diff --git a/daily/us/nyse etfs/1/afsm.us.txt b/daily/us/nyse etfs/1/afsm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2708b08222701c2347543eb4271abd04ca26ac4d
--- /dev/null
+++ b/daily/us/nyse etfs/1/afsm.us.txt	
@@ -0,0 +1,1532 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFSM.US,D,20191205,000000,19.7505,19.7505,19.7386,19.7386,51061.639367863,0
+AFSM.US,D,20191206,000000,20.0534,20.0534,20.0217,20.0217,100.64579841499,0
+AFSM.US,D,20191209,000000,19.984,19.987,19.984,19.987,1020.5483959281,0
+AFSM.US,D,20191210,000000,19.9979,19.9979,19.9631,19.9631,100.64579841499,0
+AFSM.US,D,20191211,000000,19.9582,19.9681,19.9582,19.9681,100.64579841499,0
+AFSM.US,D,20191212,000000,20.134,20.134,20.124,20.124,100.64579841499,0
+AFSM.US,D,20191213,000000,19.9582,19.972,19.9582,19.972,915.87676557643,0
+AFSM.US,D,20191216,000000,20.2264,20.2264,20.131,20.131,203.30451279829,0
+AFSM.US,D,20191217,000000,20.118,20.1618,20.118,20.1618,100.64579841499,0
+AFSM.US,D,20191219,000000,20.1936,20.2066,20.1936,20.2066,446.86734496257,0
+AFSM.US,D,20191223,000000,20.2165,20.2165,20.1976,20.1976,100.64579841499,0
+AFSM.US,D,20191226,000000,20.2413,20.2473,20.2413,20.2473,203.30451279829,0
+AFSM.US,D,20191227,000000,20.1777,20.1777,20.1777,20.1777,102.6587143833,0
+AFSM.US,D,20191230,000000,20.1558,20.1558,20.1558,20.1558,2.0129159682998,0
+AFSM.US,D,20200103,000000,20.0972,20.0972,20.0972,20.0972,48.309983239196,0
+AFSM.US,D,20200106,000000,20.0882,20.0882,20.0624,20.0624,172.10431528964,0
+AFSM.US,D,20200109,000000,20.0554,20.0554,20.0554,20.0554,113.72975220894,0
+AFSM.US,D,20200110,000000,20.0207,20.0207,19.974,19.974,101.65225639914,0
+AFSM.US,D,20200116,000000,20.5185,20.579,20.5185,20.579,1098.0456607075,0
+AFSM.US,D,20200117,000000,20.5225,20.5304,20.5225,20.5304,273.75657168878,0
+AFSM.US,D,20200123,000000,20.3754,20.4599,20.3754,20.4599,1004.4450681816,0
+AFSM.US,D,20200124,000000,20.1767,20.1767,20.138,20.1558,1444.2672072552,0
+AFSM.US,D,20200127,000000,19.9204,19.9204,19.9204,19.9204,15.096869762249,0
+AFSM.US,D,20200130,000000,19.8876,19.8876,19.8876,19.8876,3.0193739524497,0
+AFSM.US,D,20200131,000000,19.5974,19.5974,19.3838,19.3838,150.96869762249,0
+AFSM.US,D,20200205,000000,20.132,20.132,20.132,20.132,3.0193739524497,0
+AFSM.US,D,20200206,000000,20.0485,20.0485,20.0485,20.0485,48.309983239196,0
+AFSM.US,D,20200212,000000,20.279,20.279,20.279,20.279,48.309983239196,0
+AFSM.US,D,20200219,000000,20.3168,20.3168,20.3168,20.3168,1.0064579841499,0
+AFSM.US,D,20200224,000000,19.5069,19.5069,19.5069,19.5069,11.071037825649,0
+AFSM.US,D,20200225,000000,18.7787,18.7787,18.7787,18.7787,1.0064579841499,0
+AFSM.US,D,20200226,000000,18.9159,18.9159,18.5651,18.5651,100.64579841499,0
+AFSM.US,D,20200227,000000,17.9243,17.9243,17.9243,17.9243,1.0064579841499,0
+AFSM.US,D,20200228,000000,17.486,17.498,17.486,17.498,256.64678595823,0
+AFSM.US,D,20200302,000000,17.5198,18.1219,17.5198,18.1219,100.64579841499,0
+AFSM.US,D,20200303,000000,18.1011,18.269,17.7742,17.7742,205.31742876658,0
+AFSM.US,D,20200304,000000,18.3307,18.3307,18.3307,18.3307,1.0064579841499,0
+AFSM.US,D,20200305,000000,17.6133,17.6133,17.6133,17.6133,1.0064579841499,0
+AFSM.US,D,20200306,000000,17.3231,17.3231,17.3231,17.3231,1.0064579841499,0
+AFSM.US,D,20200309,000000,16.0742,16.268,15.7185,15.7185,12644.131654875,0
+AFSM.US,D,20200310,000000,16.1477,16.1477,16.1477,16.1477,1.0064579841499,0
+AFSM.US,D,20200311,000000,15.3965,15.4929,15.1651,15.1651,2840.224431271,0
+AFSM.US,D,20200312,000000,13.633,13.633,13.48,13.48,405.60256761242,0
+AFSM.US,D,20200313,000000,13.476,14.2162,13.476,14.2162,1295.311425601,0
+AFSM.US,D,20200316,000000,13.1302,13.15,12.3979,12.3979,3108.9487130391,0
+AFSM.US,D,20200317,000000,13.019,13.0547,12.8649,13.0547,2099.4713549368,0
+AFSM.US,D,20200318,000000,12.3721,12.697,11.6717,11.6717,2261.5110903849,0
+AFSM.US,D,20200319,000000,12.4665,12.4665,12.4665,12.4665,1.0064579841499,0
+AFSM.US,D,20200320,000000,12.7556,12.7556,11.8823,11.8823,230.47887837033,0
+AFSM.US,D,20200323,000000,12.0094,12.0094,11.1917,11.6199,1423.131589588,0
+AFSM.US,D,20200324,000000,12.7248,12.7248,12.7248,12.7248,15.096869762249,0
+AFSM.US,D,20200325,000000,13.1063,13.1063,13.1063,13.1063,1.0064579841499,0
+AFSM.US,D,20200326,000000,13.7999,13.7999,13.7999,13.7999,1.0064579841499,0
+AFSM.US,D,20200327,000000,13.3866,13.3866,13.2048,13.2048,2036.0645019353,0
+AFSM.US,D,20200330,000000,13.5217,13.5217,13.5217,13.5217,1.0064579841499,0
+AFSM.US,D,20200331,000000,13.474,13.474,13.474,13.474,1.0064579841499,0
+AFSM.US,D,20200401,000000,12.5907,12.5907,12.5907,12.5907,10.064579841499,0
+AFSM.US,D,20200402,000000,12.7258,12.7258,12.7258,12.7258,5.0322899207497,0
+AFSM.US,D,20200403,000000,12.2867,12.2867,12.2867,12.2867,3.0193739524497,0
+AFSM.US,D,20200406,000000,13.3766,13.3766,13.3766,13.3766,5.0322899207497,0
+AFSM.US,D,20200407,000000,13.47,13.47,13.47,13.47,5.0322899207497,0
+AFSM.US,D,20200408,000000,14.077,14.077,14.077,14.077,3.0193739524497,0
+AFSM.US,D,20200409,000000,14.7349,14.7647,14.7349,14.7647,307.97614314988,0
+AFSM.US,D,20200413,000000,14.2719,14.3304,14.2719,14.3304,100.64579841499,0
+AFSM.US,D,20200414,000000,14.5591,14.5591,14.5531,14.5531,6664.7647710408,0
+AFSM.US,D,20200415,000000,13.938,13.938,13.8992,13.8992,304.95676919742,0
+AFSM.US,D,20200416,000000,13.5832,13.8516,13.5832,13.8516,7263.6072716101,0
+AFSM.US,D,20200417,000000,14.4397,14.4397,14.3117,14.4298,3615.1970790665,0
+AFSM.US,D,20200420,000000,14.2222,14.2222,14.2222,14.2222,5.0322899207497,0
+AFSM.US,D,20200421,000000,13.8614,13.8614,13.8614,13.8614,5.0322899207497,0
+AFSM.US,D,20200422,000000,13.9917,13.9917,13.9917,13.9917,5.0322899207497,0
+AFSM.US,D,20200423,000000,14.1009,14.1009,14.1009,14.1009,5.0322899207497,0
+AFSM.US,D,20200424,000000,14.2977,14.2977,14.2977,14.2977,5.0322899207497,0
+AFSM.US,D,20200427,000000,14.8938,14.8938,14.8938,14.8938,1.0064579841499,0
+AFSM.US,D,20200428,000000,15.2177,15.2177,15.1183,15.172,601.86187452165,0
+AFSM.US,D,20200429,000000,15.9361,15.9361,15.9142,15.9142,325.08592888043,0
+AFSM.US,D,20200430,000000,15.3895,15.3895,15.3895,15.3895,68.439142922195,0
+AFSM.US,D,20200501,000000,14.7349,14.7349,14.7339,14.7339,508.26128199571,0
+AFSM.US,D,20200504,000000,14.7507,14.7507,14.7507,14.7507,1.0064579841499,0
+AFSM.US,D,20200505,000000,14.8819,14.8819,14.8819,14.8819,5.0322899207497,0
+AFSM.US,D,20200506,000000,14.7747,14.7747,14.712,14.712,1503.64822832,0
+AFSM.US,D,20200507,000000,14.9375,14.9375,14.9375,14.9375,5.0322899207497,0
+AFSM.US,D,20200508,000000,15.5009,15.5009,15.5009,15.5009,5.0322899207497,0
+AFSM.US,D,20200511,000000,15.3905,15.3905,15.3905,15.3905,5.0322899207497,0
+AFSM.US,D,20200512,000000,14.7995,14.7995,14.7995,14.7995,5.0322899207497,0
+AFSM.US,D,20200513,000000,14.2261,14.2261,14.2261,14.2261,2.0129159682998,0
+AFSM.US,D,20200514,000000,13.9777,14.3007,13.9777,14.3007,151.97515560663,0
+AFSM.US,D,20200515,000000,14.5243,14.5243,14.5243,14.5243,1.0064579841499,0
+AFSM.US,D,20200518,000000,15.1084,15.5426,15.1084,15.5426,203.30451279829,0
+AFSM.US,D,20200519,000000,15.2813,15.2813,15.2813,15.2813,5.0322899207497,0
+AFSM.US,D,20200520,000000,15.6033,15.6033,15.6033,15.6033,15.096869762249,0
+AFSM.US,D,20200521,000000,15.6509,15.6509,15.6509,15.6509,40.258319365997,0
+AFSM.US,D,20200522,000000,15.7006,15.7135,15.7006,15.7135,507.25482401156,0
+AFSM.US,D,20200526,000000,16.1437,16.1437,16.1437,16.1437,5.0322899207497,0
+AFSM.US,D,20200527,000000,16.6426,16.6426,16.6426,16.6426,2.0129159682998,0
+AFSM.US,D,20200528,000000,16.2868,16.2868,16.2868,16.2868,1.0064579841499,0
+AFSM.US,D,20200529,000000,16.2232,16.2232,16.2232,16.2232,266.71136579973,0
+AFSM.US,D,20200601,000000,16.3454,16.3454,16.3454,16.3454,2.0129159682998,0
+AFSM.US,D,20200602,000000,16.4666,16.4746,16.4666,16.4746,610.91999637901,0
+AFSM.US,D,20200603,000000,16.8452,16.8452,16.8452,16.8452,2.0129159682998,0
+AFSM.US,D,20200604,000000,16.8214,16.8214,16.8214,16.8214,1.0064579841499,0
+AFSM.US,D,20200605,000000,17.3738,17.6083,17.3738,17.4175,488.13212231271,0
+AFSM.US,D,20200608,000000,17.5596,17.6481,17.5596,17.6481,280.80177757782,0
+AFSM.US,D,20200609,000000,17.3351,17.3758,17.3351,17.3758,100.64579841499,0
+AFSM.US,D,20200610,000000,16.9992,16.9992,16.9684,16.9684,110.71037825649,0
+AFSM.US,D,20200611,000000,16.1626,16.1626,15.7692,15.7692,285.83406749858,0
+AFSM.US,D,20200612,000000,16.0056,16.0215,16.0056,16.0215,100.64579841499,0
+AFSM.US,D,20200615,000000,16.4179,16.4179,16.4179,16.4179,2.0129159682998,0
+AFSM.US,D,20200616,000000,17.0578,17.0578,16.7608,16.7608,304.95676919742,0
+AFSM.US,D,20200617,000000,16.565,16.565,16.5154,16.5154,100.64579841499,0
+AFSM.US,D,20200618,000000,16.6048,16.6048,16.4666,16.4666,284.82760951443,0
+AFSM.US,D,20200619,000000,16.575,16.575,16.3942,16.3942,100.64579841499,0
+AFSM.US,D,20200622,000000,16.3584,16.5372,16.3584,16.5372,102.6587143833,0
+AFSM.US,D,20200623,000000,16.556,16.581,16.556,16.581,279.79531959368,0
+AFSM.US,D,20200624,000000,16.1815,16.1815,16.0613,16.0613,100.64579841499,0
+AFSM.US,D,20200625,000000,15.9858,16.1894,15.9858,16.1894,242.55637418013,0
+AFSM.US,D,20200626,000000,15.8467,15.8883,15.8467,15.8883,242.55637418013,0
+AFSM.US,D,20200629,000000,16.2988,16.2988,16.2988,16.2988,3.0193739524497,0
+AFSM.US,D,20200630,000000,16.3494,16.5958,16.3494,16.5958,273.75657168878,0
+AFSM.US,D,20200701,000000,16.557,16.557,16.4259,16.4259,102.6587143833,0
+AFSM.US,D,20200702,000000,16.4875,16.4875,16.4875,16.4875,136.87828584439,0
+AFSM.US,D,20200706,000000,16.6495,16.6495,16.6495,16.6495,115.74266817724,0
+AFSM.US,D,20200707,000000,16.4875,16.4875,16.3336,16.3336,100.64579841499,0
+AFSM.US,D,20200708,000000,16.4656,16.4656,16.4656,16.4656,1.0064579841499,0
+AFSM.US,D,20200709,000000,16.2421,16.2421,16.2421,16.2421,1.0064579841499,0
+AFSM.US,D,20200710,000000,16.4746,16.4746,16.4746,16.4746,138.89120181269,0
+AFSM.US,D,20200713,000000,16.261,16.261,16.261,16.261,165.05910940059,0
+AFSM.US,D,20200714,000000,16.5272,16.5272,16.5272,16.5272,174.11723125794,0
+AFSM.US,D,20200715,000000,17.0966,17.0966,17.0966,17.0966,1.0064579841499,0
+AFSM.US,D,20200716,000000,17.0092,17.0092,17.0092,17.0092,1.0064579841499,0
+AFSM.US,D,20200717,000000,17.0966,17.0966,17.0966,17.0966,1.0064579841499,0
+AFSM.US,D,20200720,000000,17.0538,17.0538,17.0538,17.0538,3.0193739524497,0
+AFSM.US,D,20200721,000000,17.2268,17.2268,17.2268,17.2268,1.0064579841499,0
+AFSM.US,D,20200722,000000,17.2606,17.2606,17.2606,17.2606,1.0064579841499,0
+AFSM.US,D,20200723,000000,17.2754,17.2754,17.2754,17.2754,2.0129159682998,0
+AFSM.US,D,20200724,000000,17.032,17.032,17.032,17.032,2.0129159682998,0
+AFSM.US,D,20200727,000000,17.2983,17.2983,17.2983,17.2983,100.64579841499,0
+AFSM.US,D,20200728,000000,17.0996,17.0996,17.0996,17.0996,175.12368924209,0
+AFSM.US,D,20200729,000000,17.4632,17.5079,17.4632,17.5079,9911.5982279085,0
+AFSM.US,D,20200730,000000,17.347,17.504,17.347,17.504,6187.7036865537,0
+AFSM.US,D,20200731,000000,17.4017,17.4017,17.4017,17.4017,50.322899207497,0
+AFSM.US,D,20200803,000000,17.7662,17.7662,17.7662,17.7662,1.0064579841499,0
+AFSM.US,D,20200804,000000,17.8637,17.8637,17.8637,17.8637,3.0193739524497,0
+AFSM.US,D,20200805,000000,18.0862,18.0862,18.0862,18.0862,19.122701698848,0
+AFSM.US,D,20200806,000000,18.0166,18.0166,18.0166,18.0166,50.322899207497,0
+AFSM.US,D,20200807,000000,18.2461,18.2461,18.2461,18.2461,131.84599592364,0
+AFSM.US,D,20200810,000000,18.3655,18.3655,18.2551,18.2551,303.95031121328,0
+AFSM.US,D,20200811,000000,18.4697,18.4697,18.1389,18.1389,7154.9098093218,0
+AFSM.US,D,20200812,000000,18.3277,18.3277,18.3277,18.3277,111.71683624064,0
+AFSM.US,D,20200813,000000,18.3903,18.4101,18.3097,18.3097,3811.4563859758,0
+AFSM.US,D,20200814,000000,18.2342,18.2591,18.2342,18.2591,191.22701698848,0
+AFSM.US,D,20200817,000000,18.3763,18.3763,18.3763,18.3763,50.322899207497,0
+AFSM.US,D,20200818,000000,18.2243,18.2243,18.2034,18.2034,224.44013046544,0
+AFSM.US,D,20200819,000000,18.2591,18.2591,18.2591,18.2591,50.322899207497,0
+AFSM.US,D,20200820,000000,18.1935,18.1935,18.1935,18.1935,50.322899207497,0
+AFSM.US,D,20200821,000000,18.1131,18.1131,18.1131,18.1131,50.322899207497,0
+AFSM.US,D,20200824,000000,18.2601,18.2601,18.2601,18.2601,50.322899207497,0
+AFSM.US,D,20200825,000000,18.3038,18.3038,18.3038,18.3038,28.180823556198,0
+AFSM.US,D,20200826,000000,18.273,18.273,18.267,18.267,203.30451279829,0
+AFSM.US,D,20200827,000000,18.2143,18.269,18.2143,18.269,203.30451279829,0
+AFSM.US,D,20200828,000000,18.3117,18.3595,18.3117,18.3595,103.66517236744,0
+AFSM.US,D,20200831,000000,18.2133,18.2133,18.2133,18.2133,50.322899207497,0
+AFSM.US,D,20200901,000000,18.273,18.3713,18.273,18.3713,203.30451279829,0
+AFSM.US,D,20200902,000000,18.4101,18.5741,18.4101,18.5741,106.68454631989,0
+AFSM.US,D,20200903,000000,18.1846,18.1846,17.8895,17.8895,140.90411778099,0
+AFSM.US,D,20200904,000000,17.3659,17.7324,17.3659,17.7324,100.64579841499,0
+AFSM.US,D,20200908,000000,17.5228,17.5228,17.3699,17.3699,101.65225639914,0
+AFSM.US,D,20200909,000000,17.5526,17.6868,17.5526,17.6868,101.65225639914,0
+AFSM.US,D,20200910,000000,17.7891,17.7891,17.5089,17.5089,101.65225639914,0
+AFSM.US,D,20200911,000000,17.5427,17.5427,17.4057,17.4057,100.64579841499,0
+AFSM.US,D,20200914,000000,17.6311,17.7702,17.6311,17.7702,100.64579841499,0
+AFSM.US,D,20200915,000000,17.8487,17.8487,17.7344,17.7344,552.5454332983,0
+AFSM.US,D,20200916,000000,17.8279,17.8279,17.8279,17.8279,20.129159682998,0
+AFSM.US,D,20200917,000000,17.7354,17.7354,17.7354,17.7354,20.129159682998,0
+AFSM.US,D,20200918,000000,17.7036,17.7036,17.7036,17.7036,5.0322899207497,0
+AFSM.US,D,20200921,000000,17.2546,17.2546,17.2546,17.2546,85.548928652743,0
+AFSM.US,D,20200922,000000,17.4145,17.4145,17.4145,17.4145,161.03327746399,0
+AFSM.US,D,20200923,000000,16.9852,16.9852,16.9852,16.9852,129.83307995534,0
+AFSM.US,D,20200924,000000,16.9912,16.9982,16.9912,16.9982,256.64678595823,0
+AFSM.US,D,20200925,000000,17.2326,17.2326,17.2326,17.2326,5.0322899207497,0
+AFSM.US,D,20200928,000000,17.6699,17.6699,17.6699,17.6699,2.0129159682998,0
+AFSM.US,D,20200929,000000,17.6809,17.6809,17.6809,17.6809,5.0322899207497,0
+AFSM.US,D,20200930,000000,17.7762,17.7762,17.7762,17.7762,1.0064579841499,0
+AFSM.US,D,20201001,000000,17.9977,17.9977,17.9977,17.9977,169.08494133718,0
+AFSM.US,D,20201002,000000,18.1449,18.1449,18.1449,18.1449,1.0064579841499,0
+AFSM.US,D,20201005,000000,18.5989,18.5989,18.5989,18.5989,1.0064579841499,0
+AFSM.US,D,20201006,000000,18.5482,18.5482,18.5482,18.5482,5.0322899207497,0
+AFSM.US,D,20201007,000000,18.894,18.894,18.894,18.894,5.0322899207497,0
+AFSM.US,D,20201008,000000,19.0291,19.0291,19.0291,19.0291,5.0322899207497,0
+AFSM.US,D,20201009,000000,19.204,19.204,19.204,19.204,5.0322899207497,0
+AFSM.US,D,20201012,000000,19.3659,19.3659,19.3659,19.3659,5.0322899207497,0
+AFSM.US,D,20201013,000000,19.2556,19.2556,19.2556,19.2556,5.0322899207497,0
+AFSM.US,D,20201014,000000,19.1056,19.1056,19.1056,19.1056,5.0322899207497,0
+AFSM.US,D,20201015,000000,19.2258,19.2258,19.2258,19.2258,2.0129159682998,0
+AFSM.US,D,20201016,000000,19.0827,19.0827,19.0827,19.0827,1.0064579841499,0
+AFSM.US,D,20201019,000000,18.8363,18.8363,18.8363,18.8363,5.0322899207497,0
+AFSM.US,D,20201020,000000,18.8701,18.8701,18.8701,18.8701,5.0322899207497,0
+AFSM.US,D,20201021,000000,18.6217,18.6217,18.6217,18.6217,118.76204212969,0
+AFSM.US,D,20201022,000000,18.7995,18.7995,18.7995,18.7995,5.0322899207497,0
+AFSM.US,D,20201023,000000,18.8065,18.901,18.7767,18.901,1013.503190039,0
+AFSM.US,D,20201026,000000,18.5661,18.5661,18.5661,18.5661,27.174365572048,0
+AFSM.US,D,20201027,000000,18.4489,18.4489,18.4489,18.4489,190.22055900433,0
+AFSM.US,D,20201028,000000,17.9421,17.9421,17.9421,17.9421,26.167907587898,0
+AFSM.US,D,20201029,000000,18.0862,18.0862,18.0862,18.0862,179.14952117869,0
+AFSM.US,D,20201030,000000,17.7374,17.7374,17.7374,17.7374,10.064579841499,0
+AFSM.US,D,20201102,000000,18.1259,18.1259,18.1259,18.1259,170.09139932134,0
+AFSM.US,D,20201103,000000,18.5114,18.6506,18.5114,18.6506,607.90062242656,0
+AFSM.US,D,20201104,000000,18.5313,18.8363,18.5313,18.6864,235.51116829108,0
+AFSM.US,D,20201105,000000,19.1633,19.1633,19.1633,19.1633,26.167907587898,0
+AFSM.US,D,20201106,000000,19.0151,19.0151,19.0151,19.0151,26.167907587898,0
+AFSM.US,D,20201109,000000,19.206,19.206,19.206,19.206,31.200197508647,0
+AFSM.US,D,20201110,000000,19.4782,19.4782,19.4782,19.4782,119.76850011384,0
+AFSM.US,D,20201111,000000,19.5487,19.5487,19.5487,19.5487,3.0193739524497,0
+AFSM.US,D,20201112,000000,19.2556,19.2556,19.2556,19.2556,1.0064579841499,0
+AFSM.US,D,20201113,000000,19.5925,19.5925,19.5925,19.5925,5.0322899207497,0
+AFSM.US,D,20201116,000000,19.814,19.9214,19.814,19.9214,154.99452955909,0
+AFSM.US,D,20201117,000000,19.9592,19.9592,19.9592,19.9592,2.0129159682998,0
+AFSM.US,D,20201118,000000,20.0425,20.0425,19.7158,19.7158,273.75657168878,0
+AFSM.US,D,20201119,000000,19.8766,19.8766,19.8766,19.8766,2.0129159682998,0
+AFSM.US,D,20201120,000000,19.8936,19.8936,19.8936,19.8936,2.0129159682998,0
+AFSM.US,D,20201123,000000,20.1488,20.2006,20.1488,20.1638,1038.6646396427,0
+AFSM.US,D,20201124,000000,20.4022,20.4022,20.4022,20.4022,4.0258319365997,0
+AFSM.US,D,20201125,000000,20.3674,20.3674,20.3426,20.3426,106.68454631989,0
+AFSM.US,D,20201127,000000,20.4987,20.4987,20.4987,20.4987,12.077495809799,0
+AFSM.US,D,20201130,000000,20.131,20.131,20.131,20.131,2.0129159682998,0
+AFSM.US,D,20201201,000000,20.3138,20.3138,20.3138,20.3138,2.0129159682998,0
+AFSM.US,D,20201202,000000,20.2493,20.2681,20.2493,20.2681,124.80079003459,0
+AFSM.US,D,20201203,000000,20.3943,20.3943,20.3943,20.3943,153.98807157494,0
+AFSM.US,D,20201204,000000,20.7799,20.7799,20.7799,20.7799,16.103327746399,0
+AFSM.US,D,20201207,000000,20.8116,20.8116,20.8116,20.8116,2.0129159682998,0
+AFSM.US,D,20201209,000000,20.91,20.91,20.91,20.91,110.71037825649,0
+AFSM.US,D,20201210,000000,21.064,21.064,21.064,21.064,5.0322899207497,0
+AFSM.US,D,20201211,000000,20.9666,20.9666,20.9666,20.9666,1.0064579841499,0
+AFSM.US,D,20201214,000000,21.0203,21.0203,21.0203,21.0203,1.0064579841499,0
+AFSM.US,D,20201215,000000,21.4883,21.4883,21.4883,21.4883,30.193739524497,0
+AFSM.US,D,20201216,000000,21.5221,21.5221,21.5021,21.5141,1215.8012448531,0
+AFSM.US,D,20201217,000000,21.7883,21.7883,21.7883,21.7883,1.0064579841499,0
+AFSM.US,D,20201218,000000,21.8369,21.8379,21.8369,21.8369,50.322899207497,0
+AFSM.US,D,20201221,000000,21.8419,21.8419,21.8419,21.8419,15.096869762249,0
+AFSM.US,D,20201222,000000,22.0646,22.0646,22.0646,22.0646,1.0064579841499,0
+AFSM.US,D,20201223,000000,22.1827,22.1827,22.1827,22.1827,1.0064579841499,0
+AFSM.US,D,20201224,000000,22.1649,22.1649,22.1649,22.1649,1.0064579841499,0
+AFSM.US,D,20201228,000000,22.0813,22.0813,22.0813,22.0813,7.0452058890495,0
+AFSM.US,D,20201229,000000,21.676,21.676,21.676,21.676,40.258319365997,0
+AFSM.US,D,20201230,000000,21.9045,21.9045,21.9045,21.9045,3.0193739524497,0
+AFSM.US,D,20201231,000000,21.8896,21.8896,21.8896,21.8896,50.322899207497,0
+AFSM.US,D,20210104,000000,21.6591,21.6591,21.6591,21.6591,66.426226953895,0
+AFSM.US,D,20210105,000000,22.1042,22.1042,22.0695,22.0695,654.19768969745,0
+AFSM.US,D,20210106,000000,22.9955,22.9955,22.9716,22.9716,449.88671891502,0
+AFSM.US,D,20210107,000000,23.3622,23.3849,23.3622,23.3849,227.45950441789,0
+AFSM.US,D,20210108,000000,23.1882,23.1882,23.1882,23.1882,89.574760589343,0
+AFSM.US,D,20210111,000000,23.22,23.22,23.22,23.22,156.00098754324,0
+AFSM.US,D,20210112,000000,23.545,23.545,23.545,23.545,28.180823556198,0
+AFSM.US,D,20210113,000000,23.3949,23.3949,23.3949,23.3949,6.0387479048996,0
+AFSM.US,D,20210114,000000,23.7934,23.7934,23.7934,23.7934,27.174365572048,0
+AFSM.US,D,20210115,000000,23.4942,23.4942,23.4942,23.4942,1.0064579841499,0
+AFSM.US,D,20210119,000000,23.8351,23.8351,23.8351,23.8351,20.129159682998,0
+AFSM.US,D,20210120,000000,24.0726,24.0726,24.0726,24.0726,1.0064579841499,0
+AFSM.US,D,20210121,000000,23.9354,23.9354,23.9066,23.9066,592.80375266431,0
+AFSM.US,D,20210122,000000,23.8371,24.1678,23.8371,24.1678,979.28361857788,0
+AFSM.US,D,20210125,000000,24.0547,24.1322,24.0547,24.1322,2916.7152380665,0
+AFSM.US,D,20210126,000000,24.1828,24.1828,23.9841,24.0169,1306.3824634267,0
+AFSM.US,D,20210127,000000,23.4287,23.4287,23.4287,23.4287,7.0452058890495,0
+AFSM.US,D,20210128,000000,23.4506,23.7088,23.4406,23.4604,5213.4523578966,0
+AFSM.US,D,20210129,000000,23.55,23.55,23.0929,23.0929,229.47242038618,0
+AFSM.US,D,20210201,000000,23.6602,23.6602,23.6602,23.6602,25.161449603748,0
+AFSM.US,D,20210202,000000,23.7636,23.9156,23.7188,23.9156,572.67459298131,0
+AFSM.US,D,20210203,000000,23.9752,23.9752,23.9334,23.9334,292.87927338763,0
+AFSM.US,D,20210204,000000,24.4302,24.4302,24.3965,24.3965,516.31294586891,0
+AFSM.US,D,20210205,000000,24.7253,24.7253,24.7253,24.7253,73.471432842944,0
+AFSM.US,D,20210208,000000,25.3215,25.3911,25.3215,25.3911,369.37008018302,0
+AFSM.US,D,20210209,000000,25.5401,25.5401,25.5401,25.5401,124.80079003459,0
+AFSM.US,D,20210210,000000,25.4496,25.6275,25.407,25.4506,3327.3500955997,0
+AFSM.US,D,20210211,000000,25.7467,25.7467,25.6176,25.6265,1055.7744253733,0
+AFSM.US,D,20210212,000000,25.7159,25.7159,25.7159,25.7159,2.0129159682998,0
+AFSM.US,D,20210216,000000,25.6285,25.6285,25.5143,25.547,3329.3630115679,0
+AFSM.US,D,20210217,000000,25.2767,25.2957,25.2767,25.2957,102.6587143833,0
+AFSM.US,D,20210218,000000,24.9459,24.9459,24.923,24.923,518.32586183721,0
+AFSM.US,D,20210219,000000,25.3115,25.3115,25.2717,25.2927,353.26675243663,0
+AFSM.US,D,20210222,000000,25.2032,25.2032,25.0165,25.0165,371.38299615132,0
+AFSM.US,D,20210223,000000,24.8167,24.8167,24.8167,24.8167,22.142075651298,0
+AFSM.US,D,20210224,000000,25.3235,25.3235,25.3235,25.3235,90.581218573493,0
+AFSM.US,D,20210225,000000,24.4113,24.4769,24.4113,24.4769,324.07947089628,0
+AFSM.US,D,20210226,000000,24.5495,24.5495,24.1034,24.4192,540.46793748851,0
+AFSM.US,D,20210301,000000,25.1745,25.1745,25.1745,25.1745,7.0452058890495,0
+AFSM.US,D,20210302,000000,24.7084,24.7084,24.7084,24.7084,43.277693318447,0
+AFSM.US,D,20210303,000000,24.3815,24.3815,24.3815,24.3815,39.251861381847,0
+AFSM.US,D,20210304,000000,23.6343,23.6343,23.6145,23.6145,722.63683261965,0
+AFSM.US,D,20210305,000000,24.0815,24.0815,24.0815,24.0815,26.167907587898,0
+AFSM.US,D,20210308,000000,24.2186,24.2186,24.2186,24.2186,25.161449603748,0
+AFSM.US,D,20210309,000000,24.7233,24.7233,24.7233,24.7233,27.174365572048,0
+AFSM.US,D,20210310,000000,25.1516,25.1516,25.1516,25.1516,199.27868086169,0
+AFSM.US,D,20210311,000000,25.5987,25.6742,25.5987,25.6742,403.58965164412,0
+AFSM.US,D,20210312,000000,25.864,25.864,25.864,25.864,25.161449603748,0
+AFSM.US,D,20210315,000000,25.856,25.9723,25.856,25.9723,195.25284892509,0
+AFSM.US,D,20210316,000000,25.9156,25.9256,25.6752,25.6752,1112.1360724857,0
+AFSM.US,D,20210317,000000,25.8143,25.8143,25.8143,25.8143,18.116243714699,0
+AFSM.US,D,20210318,000000,25.2042,25.2042,25.2042,25.2042,10.064579841499,0
+AFSM.US,D,20210319,000000,25.4278,25.4278,25.4278,25.4278,57.368105096545,0
+AFSM.US,D,20210322,000000,25.2489,25.2489,25.2489,25.2489,1.0064579841499,0
+AFSM.US,D,20210323,000000,24.4202,24.4202,24.4202,24.4202,81.523096716144,0
+AFSM.US,D,20210324,000000,24.7183,24.7183,23.8391,23.8391,267.71782378388,0
+AFSM.US,D,20210325,000000,24.2951,24.2951,24.2951,24.2951,1.0064579841499,0
+AFSM.US,D,20210326,000000,24.7412,24.7412,24.7412,24.7412,82.529554700294,0
+AFSM.US,D,20210329,000000,24.0895,24.0895,24.0895,24.0895,49.316441223346,0
+AFSM.US,D,20210330,000000,24.0447,24.4431,24.0447,24.4431,575.69396693376,0
+AFSM.US,D,20210331,000000,24.7482,24.8009,24.7482,24.8009,102.6587143833,0
+AFSM.US,D,20210401,000000,25.1447,25.1447,25.1447,25.1447,12.077495809799,0
+AFSM.US,D,20210405,000000,25.3115,25.3593,25.3115,25.3593,1666.6944217523,0
+AFSM.US,D,20210406,000000,25.3563,25.3563,25.3563,25.3563,8.0516638731994,0
+AFSM.US,D,20210407,000000,24.9697,24.9697,24.9697,24.9697,22.142075651298,0
+AFSM.US,D,20210408,000000,25.1437,25.2271,25.1427,25.2271,709.55287882569,0
+AFSM.US,D,20210409,000000,25.3483,25.3483,25.3483,25.3483,3.0193739524497,0
+AFSM.US,D,20210412,000000,25.3632,25.3632,25.3632,25.3632,2.0129159682998,0
+AFSM.US,D,20210413,000000,25.3543,25.3543,25.3543,25.3543,1.0064579841499,0
+AFSM.US,D,20210414,000000,25.4814,25.4814,25.4814,25.4814,100.64579841499,0
+AFSM.US,D,20210415,000000,25.6136,25.6136,25.6136,25.6136,79.510180747844,0
+AFSM.US,D,20210416,000000,25.7954,25.7954,25.7954,25.7954,3.0193739524497,0
+AFSM.US,D,20210419,000000,25.4337,25.4337,25.4337,25.4337,2.0129159682998,0
+AFSM.US,D,20210420,000000,24.9052,24.9052,24.9052,24.9052,50.322899207497,0
+AFSM.US,D,20210421,000000,25.4109,25.4109,25.4109,25.4109,80.516638731994,0
+AFSM.US,D,20210422,000000,25.3413,25.3413,25.3413,25.3413,42.271235334297,0
+AFSM.US,D,20210423,000000,25.8093,25.8093,25.8093,25.8093,21.135617667148,0
+AFSM.US,D,20210426,000000,26.009,26.009,26.009,26.009,124.80079003459,0
+AFSM.US,D,20210427,000000,26.0517,26.0517,26.0517,26.0517,4.0258319365997,0
+AFSM.US,D,20210428,000000,26.0031,26.0149,25.9653,25.9653,2495.0093427076,0
+AFSM.US,D,20210429,000000,25.9346,25.9346,25.9346,25.9346,10.064579841499,0
+AFSM.US,D,20210430,000000,25.5191,25.5191,25.5191,25.5191,7.0452058890495,0
+AFSM.US,D,20210503,000000,25.7636,25.7636,25.7636,25.7636,47.303525255046,0
+AFSM.US,D,20210504,000000,25.5093,25.5093,25.5093,25.5093,50.322899207497,0
+AFSM.US,D,20210505,000000,25.4506,25.4506,25.4506,25.4506,484.10629037611,0
+AFSM.US,D,20210506,000000,25.4943,25.4943,25.4943,25.4943,42.271235334297,0
+AFSM.US,D,20210507,000000,25.9216,25.9216,25.9216,25.9216,12.077495809799,0
+AFSM.US,D,20210510,000000,25.3871,25.3871,25.3871,25.3871,97.626424462543,0
+AFSM.US,D,20210511,000000,25.2459,25.2459,25.2459,25.2459,32.206655492798,0
+AFSM.US,D,20210512,000000,25.0503,25.0503,24.4104,24.4104,494.17087021761,0
+AFSM.US,D,20210513,000000,24.8465,24.8465,24.8465,24.8465,6.0387479048996,0
+AFSM.US,D,20210514,000000,25.4199,25.4605,25.4199,25.4605,347.22800453172,0
+AFSM.US,D,20210517,000000,25.4238,25.4238,25.4238,25.4238,2.0129159682998,0
+AFSM.US,D,20210518,000000,25.2499,25.2499,25.2499,25.2499,2.0129159682998,0
+AFSM.US,D,20210519,000000,24.8963,25.0771,24.8963,25.0771,202.29805481414,0
+AFSM.US,D,20210520,000000,25.1536,25.2469,25.1536,25.2469,251.61449603748,0
+AFSM.US,D,20210521,000000,25.3443,25.3443,25.3443,25.3443,60.387479048996,0
+AFSM.US,D,20210524,000000,25.4595,25.4595,25.4595,25.4595,3.0193739524497,0
+AFSM.US,D,20210525,000000,25.4695,25.4695,25.2101,25.2101,100.64579841499,0
+AFSM.US,D,20210526,000000,25.6842,25.6842,25.6842,25.6842,1.0064579841499,0
+AFSM.US,D,20210527,000000,25.9633,25.9633,25.9633,25.9633,3.0193739524497,0
+AFSM.US,D,20210528,000000,25.8809,25.8809,25.8809,25.8809,10.064579841499,0
+AFSM.US,D,20210601,000000,26.169,26.169,26.169,26.169,3.0193739524497,0
+AFSM.US,D,20210602,000000,25.9416,25.9416,25.9416,25.9416,3.0193739524497,0
+AFSM.US,D,20210603,000000,25.8491,25.8491,25.8491,25.8491,3.0193739524497,0
+AFSM.US,D,20210604,000000,25.9821,25.9821,25.9821,25.9821,3.0193739524497,0
+AFSM.US,D,20210607,000000,26.2335,26.2335,26.2335,26.2335,9.0581218573493,0
+AFSM.US,D,20210608,000000,26.5286,26.5286,26.4779,26.4779,295.89864734008,0
+AFSM.US,D,20210609,000000,26.3618,26.3618,26.2375,26.2375,400.57027769167,0
+AFSM.US,D,20210610,000000,26.0249,26.0349,26.0061,26.0061,2507.0868385175,0
+AFSM.US,D,20210611,000000,26.1532,26.2465,26.1532,26.2465,1036.6517236744,0
+AFSM.US,D,20210614,000000,25.9951,26.0587,25.9951,26.0587,1214.7947868689,0
+AFSM.US,D,20210615,000000,26.0051,26.01,26.0051,26.01,506.24836602741,0
+AFSM.US,D,20210616,000000,25.9683,25.9683,25.9683,25.9683,2.0129159682998,0
+AFSM.US,D,20210617,000000,25.6384,25.6384,25.6166,25.6275,838.37950079688,0
+AFSM.US,D,20210618,000000,25.1982,25.1982,25.1982,25.1982,217.39492457639,0
+AFSM.US,D,20210621,000000,25.7597,25.7597,25.7597,25.7597,99.639340430842,0
+AFSM.US,D,20210622,000000,25.8948,25.8948,25.8948,25.8948,19.122701698848,0
+AFSM.US,D,20210623,000000,26.0001,26.0001,26.0001,26.0001,28.180823556198,0
+AFSM.US,D,20210624,000000,26.3707,26.3707,26.3707,26.3707,17.109785730549,0
+AFSM.US,D,20210625,000000,26.6052,26.6052,26.4572,26.4572,203.30451279829,0
+AFSM.US,D,20210628,000000,26.332,26.332,26.3121,26.322,345.21508856342,0
+AFSM.US,D,20210629,000000,26.2554,26.2554,26.2554,26.2554,1.0064579841499,0
+AFSM.US,D,20210630,000000,26.4016,26.4016,26.3369,26.3369,191.22701698848,0
+AFSM.US,D,20210701,000000,26.4978,26.4978,26.4978,26.4978,66.426226953895,0
+AFSM.US,D,20210702,000000,26.2107,26.2107,26.2107,26.2107,34.219571461098,0
+AFSM.US,D,20210706,000000,25.9454,25.9454,25.8958,25.8958,1800.5533336442,0
+AFSM.US,D,20210707,000000,25.7577,25.7626,25.7577,25.7626,104.67163035159,0
+AFSM.US,D,20210708,000000,25.4327,25.4327,25.4327,25.4327,66.426226953895,0
+AFSM.US,D,20210709,000000,25.5987,26.0229,25.5987,26.0229,821.26971506634,0
+AFSM.US,D,20210712,000000,26.1283,26.1283,26.1283,26.1283,1.0064579841499,0
+AFSM.US,D,20210713,000000,25.6564,25.6564,25.6564,25.6564,293.88573137178,0
+AFSM.US,D,20210714,000000,25.2409,25.2409,25.2409,25.2409,130.83953793949,0
+AFSM.US,D,20210715,000000,25.1238,25.2619,25.0979,25.0979,384.46694994527,0
+AFSM.US,D,20210716,000000,25.0651,25.0651,24.7849,24.7849,557.57772321906,0
+AFSM.US,D,20210719,000000,24.4014,24.454,24.4004,24.454,918.89613952888,0
+AFSM.US,D,20210720,000000,25.1735,25.1735,25.1367,25.1367,1467.4157408906,0
+AFSM.US,D,20210721,000000,25.5301,25.5301,25.5301,25.5301,8.0516638731994,0
+AFSM.US,D,20210722,000000,25.2062,25.2062,25.2062,25.2062,8.0516638731994,0
+AFSM.US,D,20210723,000000,25.3613,25.4397,25.3613,25.4397,104.67163035159,0
+AFSM.US,D,20210726,000000,25.4427,25.4427,25.4427,25.4427,3.0193739524497,0
+AFSM.US,D,20210727,000000,25.2151,25.2151,25.2151,25.2151,7.0452058890495,0
+AFSM.US,D,20210728,000000,25.5053,25.5053,25.5053,25.5053,49.316441223346,0
+AFSM.US,D,20210729,000000,25.7994,25.7994,25.7994,25.7994,41.264777350147,0
+AFSM.US,D,20210730,000000,25.856,25.856,25.6842,25.6842,419.69297939052,0
+AFSM.US,D,20210802,000000,25.5937,25.5937,25.5937,25.5937,71.458516874645,0
+AFSM.US,D,20210803,000000,25.8163,25.8163,25.8163,25.8163,1.0064579841499,0
+AFSM.US,D,20210804,000000,25.5828,25.5828,25.5828,25.5828,1.0064579841499,0
+AFSM.US,D,20210805,000000,25.869,25.869,25.869,25.869,18.116243714699,0
+AFSM.US,D,20210806,000000,26.0607,26.0607,26.0607,26.0607,36.232487429397,0
+AFSM.US,D,20210809,000000,26.0547,26.1432,26.01,26.01,3091.8389273085,0
+AFSM.US,D,20210810,000000,26.1014,26.1422,26.1014,26.1422,653.19123171331,0
+AFSM.US,D,20210811,000000,26.0945,26.314,26.0945,26.314,1919.3153757739,0
+AFSM.US,D,20210812,000000,26.2624,26.3011,26.2375,26.3011,2727.5011370463,0
+AFSM.US,D,20210813,000000,26.173,26.173,26.0279,26.0279,303.95031121328,0
+AFSM.US,D,20210816,000000,25.9941,26.0051,25.9038,25.9038,589.78437871186,0
+AFSM.US,D,20210817,000000,25.5589,25.5589,25.5431,25.5431,383.46049196112,0
+AFSM.US,D,20210818,000000,25.6683,25.6683,25.3523,25.3523,1767.3402201672,0
+AFSM.US,D,20210819,000000,25.0155,25.0155,25.0155,25.0155,2.0129159682998,0
+AFSM.US,D,20210820,000000,25.41,25.41,25.41,25.41,86.555386636894,0
+AFSM.US,D,20210823,000000,25.6882,25.8262,25.6882,25.7685,6543.9898129428,0
+AFSM.US,D,20210824,000000,25.9653,25.9653,25.9454,25.9454,587.77146274355,0
+AFSM.US,D,20210825,000000,26.0994,26.0994,26.0994,26.0994,57.368105096545,0
+AFSM.US,D,20210826,000000,26.0149,26.0149,25.8481,25.8481,1956.5543211875,0
+AFSM.US,D,20210827,000000,26.5784,26.5784,26.5108,26.5108,111.71683624064,0
+AFSM.US,D,20210830,000000,26.4899,26.4899,26.4383,26.4383,1195.6720851701,0
+AFSM.US,D,20210831,000000,26.4294,26.4294,26.4294,26.4294,12.077495809799,0
+AFSM.US,D,20210901,000000,26.6182,26.628,26.5644,26.5644,1853.8956068042,0
+AFSM.US,D,20210902,000000,26.7522,26.7671,26.6837,26.6837,669.2945594597,0
+AFSM.US,D,20210903,000000,26.6132,26.6132,26.5922,26.5922,137.88474382854,0
+AFSM.US,D,20210907,000000,26.3458,26.3458,26.3458,26.3458,198.27222287753,0
+AFSM.US,D,20210908,000000,26.1302,26.1302,26.1302,26.1302,10.064579841499,0
+AFSM.US,D,20210909,000000,26.1432,26.1432,26.1432,26.1432,3.0193739524497,0
+AFSM.US,D,20210910,000000,26.1432,26.2127,25.9058,25.9058,1767.3402201672,0
+AFSM.US,D,20210913,000000,25.9256,25.9256,25.9256,25.9256,147.94932367004,0
+AFSM.US,D,20210914,000000,25.6444,25.6444,25.6444,25.6444,14.090411778099,0
+AFSM.US,D,20210915,000000,25.9593,25.9593,25.9593,25.9593,59.381021064846,0
+AFSM.US,D,20210916,000000,25.9366,25.9366,25.9366,25.9366,1.0064579841499,0
+AFSM.US,D,20210917,000000,25.9553,25.9553,25.9553,25.9553,14.090411778099,0
+AFSM.US,D,20210920,000000,25.3314,25.3722,25.3065,25.3722,1861.9472706774,0
+AFSM.US,D,20210921,000000,25.5191,25.5589,25.4318,25.4318,2236.3496407812,0
+AFSM.US,D,20210922,000000,25.8163,25.8163,25.7924,25.7924,100.64579841499,0
+AFSM.US,D,20210923,000000,26.2723,26.2723,26.1978,26.1978,639.10081993521,0
+AFSM.US,D,20210924,000000,26.1462,26.1462,26.1462,26.1462,67.432684938044,0
+AFSM.US,D,20210927,000000,26.5794,26.6092,26.476,26.476,332.13113476948,0
+AFSM.US,D,20210928,000000,26.0547,26.0547,25.9336,25.9336,337.16342469022,0
+AFSM.US,D,20210929,000000,25.9058,25.9058,25.9058,25.9058,10.064579841499,0
+AFSM.US,D,20210930,000000,25.6394,25.6394,25.6394,25.6394,582.73917282281,0
+AFSM.US,D,20211001,000000,26.0746,26.0746,26.0209,26.0209,640.10727791935,0
+AFSM.US,D,20211004,000000,25.8481,25.8481,25.8481,25.8481,1.0064579841499,0
+AFSM.US,D,20211005,000000,26.0547,26.0846,26.0507,26.0507,995.38694632427,0
+AFSM.US,D,20211006,000000,25.9474,25.9474,25.9474,25.9474,40.258319365997,0
+AFSM.US,D,20211007,000000,26.4899,26.4998,26.3658,26.3658,944.05758913263,0
+AFSM.US,D,20211008,000000,26.1532,26.1532,26.1532,26.1532,20.129159682998,0
+AFSM.US,D,20211011,000000,26.183,26.183,26.0061,26.0061,151.97515560663,0
+AFSM.US,D,20211012,000000,26.174,26.174,26.0816,26.0816,4976.9347316214,0
+AFSM.US,D,20211013,000000,26.1114,26.1114,26.1114,26.1114,13.083953793949,0
+AFSM.US,D,20211014,000000,26.3876,26.3876,26.3876,26.3876,13.083953793949,0
+AFSM.US,D,20211015,000000,26.3926,26.3926,26.3926,26.3926,4.0258319365997,0
+AFSM.US,D,20211018,000000,26.4998,26.4998,26.4929,26.4929,605.88770645825,0
+AFSM.US,D,20211019,000000,26.5326,26.5326,26.5326,26.5326,1.0064579841499,0
+AFSM.US,D,20211020,000000,26.797,26.7979,26.6827,26.6827,757.8628620649,0
+AFSM.US,D,20211021,000000,26.797,26.797,26.797,26.797,13.083953793949,0
+AFSM.US,D,20211022,000000,26.788,26.788,26.788,26.788,13.083953793949,0
+AFSM.US,D,20211025,000000,27.0454,27.0454,27.0304,27.0304,1178.5622994395,0
+AFSM.US,D,20211026,000000,27.105,27.105,26.8308,26.8308,587.77146274355,0
+AFSM.US,D,20211027,000000,26.7116,26.7116,26.2663,26.2663,506.24836602741,0
+AFSM.US,D,20211028,000000,26.6092,26.7333,26.6092,26.7333,103.66517236744,0
+AFSM.US,D,20211029,000000,26.8039,26.8039,26.8039,26.8039,13.083953793949,0
+AFSM.US,D,20211101,000000,27.4587,27.4587,27.4587,27.4587,1.0064579841499,0
+AFSM.US,D,20211102,000000,27.5004,27.5004,27.4408,27.4408,1141.323354026,0
+AFSM.US,D,20211103,000000,28.0062,28.1353,27.9366,28.1234,5134.948635133,0
+AFSM.US,D,20211104,000000,28.1811,28.1811,28.1811,28.1811,1.0064579841499,0
+AFSM.US,D,20211105,000000,28.6798,28.6897,28.4701,28.5436,16179.818553194,0
+AFSM.US,D,20211108,000000,28.7692,28.7989,28.5645,28.5645,3724.9009993389,0
+AFSM.US,D,20211109,000000,28.5406,28.5993,28.5406,28.5625,651.178315745,0
+AFSM.US,D,20211110,000000,28.4423,28.4423,28.1899,28.1899,303.95031121328,0
+AFSM.US,D,20211111,000000,28.5705,28.5705,28.5,28.5,484.10629037611,0
+AFSM.US,D,20211112,000000,28.6003,28.6003,28.5645,28.5645,314.01489105478,0
+AFSM.US,D,20211115,000000,28.5506,28.5506,28.4821,28.5209,2224.2721449713,0
+AFSM.US,D,20211116,000000,28.7295,28.7295,28.6371,28.6371,101.65225639914,0
+AFSM.US,D,20211117,000000,28.3727,28.4165,28.3727,28.4165,265.70490781558,0
+AFSM.US,D,20211118,000000,28.332,28.332,28.332,28.332,17.109785730549,0
+AFSM.US,D,20211119,000000,28.2237,28.2237,28.1115,28.1115,130.83953793949,0
+AFSM.US,D,20211122,000000,28.1581,28.1581,28.1581,28.1581,30.193739524497,0
+AFSM.US,D,20211123,000000,28.2833,28.2833,28.1045,28.1045,949.08987905338,0
+AFSM.US,D,20211124,000000,28.0359,28.0359,28.0359,28.0359,30.193739524497,0
+AFSM.US,D,20211126,000000,27.5998,27.5998,27.0424,27.0424,313.00843307062,0
+AFSM.US,D,20211129,000000,26.9986,26.9986,26.9986,26.9986,7.0452058890495,0
+AFSM.US,D,20211130,000000,26.7283,26.7283,26.3717,26.4929,1223.8529087263,0
+AFSM.US,D,20211201,000000,26.9857,26.9857,26.0269,26.0269,292.87927338763,0
+AFSM.US,D,20211202,000000,26.63,26.63,26.63,26.63,1.0064579841499,0
+AFSM.US,D,20211203,000000,26.1442,26.1442,26.1442,26.1442,1.0064579841499,0
+AFSM.US,D,20211206,000000,26.5853,26.5853,26.5853,26.5853,1.0064579841499,0
+AFSM.US,D,20211207,000000,27.087,27.087,27.087,27.087,1.0064579841499,0
+AFSM.US,D,20211208,000000,27.3265,27.3265,27.252,27.2748,298.91802129253,0
+AFSM.US,D,20211209,000000,27.0454,27.0802,26.8476,26.8476,404.59610962827,0
+AFSM.US,D,20211210,000000,26.7681,26.8148,26.7681,26.8148,153.98807157494,0
+AFSM.US,D,20211213,000000,26.4612,26.4612,26.4194,26.4194,652.18477372915,0
+AFSM.US,D,20211214,000000,26.2008,26.2008,26.2008,26.2008,1.0064579841499,0
+AFSM.US,D,20211215,000000,25.9653,26.7165,25.9653,26.7165,5377.5050093131,0
+AFSM.US,D,20211216,000000,26.2524,26.2524,26.2315,26.2315,2380.2731325146,0
+AFSM.US,D,20211217,000000,26.2524,26.329,26.2524,26.329,113.72975220894,0
+AFSM.US,D,20211220,000000,25.5788,25.9416,25.5788,25.9416,1482.5126106528,0
+AFSM.US,D,20211221,000000,26.4612,26.648,26.4612,26.648,202.29805481414,0
+AFSM.US,D,20211222,000000,26.9182,26.9768,26.9182,26.9768,335.15050872193,0
+AFSM.US,D,20211223,000000,27.1546,27.1546,27.1546,27.1546,56.361647112396,0
+AFSM.US,D,20211227,000000,27.6083,27.6083,27.6083,27.6083,56.361647112396,0
+AFSM.US,D,20211228,000000,27.672,27.672,27.465,27.465,737.73370238189,0
+AFSM.US,D,20211229,000000,27.6128,27.6411,27.6128,27.6411,300.93093726083,0
+AFSM.US,D,20211230,000000,27.567,27.567,27.567,27.567,5.0322899207497,0
+AFSM.US,D,20211231,000000,27.6713,27.6713,27.5887,27.5887,126.81370600289,0
+AFSM.US,D,20220103,000000,27.9793,28.019,27.6659,27.7084,3487.3769150795,0
+AFSM.US,D,20220104,000000,27.7806,27.7806,27.7687,27.7687,133.85891189194,0
+AFSM.US,D,20220105,000000,27.7211,27.7211,26.9504,26.9504,120.77495809799,0
+AFSM.US,D,20220106,000000,27.0752,27.2341,27.0175,27.0175,353.26675243663,0
+AFSM.US,D,20220107,000000,26.9162,26.9361,26.6832,26.6832,2968.0445952581,0
+AFSM.US,D,20220110,000000,26.1909,26.5535,26.1909,26.5535,136.87828584439,0
+AFSM.US,D,20220111,000000,26.3902,26.7667,26.3902,26.7667,513.29357191646,0
+AFSM.US,D,20220112,000000,26.8168,26.8168,26.638,26.638,281.80823556198,0
+AFSM.US,D,20220113,000000,26.8566,26.9361,26.492,26.492,242.55637418013,0
+AFSM.US,D,20220114,000000,26.2505,26.4435,26.2505,26.4435,289.85989943518,0
+AFSM.US,D,20220118,000000,25.7032,25.7032,25.7032,25.7032,15.096869762249,0
+AFSM.US,D,20220119,000000,25.3374,25.5251,25.2604,25.2604,1513.7128081615,0
+AFSM.US,D,20220120,000000,25.6295,25.6295,24.7231,24.7231,605.88770645825,0
+AFSM.US,D,20220121,000000,24.6111,24.6211,24.4008,24.4008,373.39591211962,0
+AFSM.US,D,20220124,000000,23.856,24.9326,23.6472,24.9326,727.66912254039,0
+AFSM.US,D,20220125,000000,24.5478,24.5478,24.5478,24.5478,54.348731144096,0
+AFSM.US,D,20220126,000000,25.0581,25.0581,24.1884,24.1884,111.71683624064,0
+AFSM.US,D,20220127,000000,23.7784,23.7784,23.7784,23.7784,25.161449603748,0
+AFSM.US,D,20220128,000000,24.1573,24.1573,24.1573,24.1573,27.174365572048,0
+AFSM.US,D,20220131,000000,24.8092,24.8092,24.8092,24.8092,4.0258319365997,0
+AFSM.US,D,20220201,000000,24.9787,25.1385,24.9787,25.1385,300.93093726083,0
+AFSM.US,D,20220202,000000,25.0321,25.0583,25.0321,25.0583,2675.1653218705,0
+AFSM.US,D,20220203,000000,24.8197,24.8629,24.6573,24.6573,1008.4709001182,0
+AFSM.US,D,20220204,000000,24.4322,24.6752,24.4322,24.6752,103.66517236744,0
+AFSM.US,D,20220207,000000,24.7069,24.7069,24.7069,24.7069,1.0064579841499,0
+AFSM.US,D,20220208,000000,25.1972,25.2429,25.1972,25.2429,538.4550215202,0
+AFSM.US,D,20220209,000000,25.5351,25.5848,25.5351,25.5814,406.60902559657,0
+AFSM.US,D,20220210,000000,25.7866,25.7866,25.2207,25.2207,2394.3635442926,0
+AFSM.US,D,20220211,000000,25.0581,25.0875,25.0581,25.0875,202.29805481414,0
+AFSM.US,D,20220214,000000,24.9577,24.9577,24.9577,24.9577,38.245403397697,0
+AFSM.US,D,20220215,000000,25.5717,25.5717,25.5717,25.5717,55.355189128246,0
+AFSM.US,D,20220216,000000,25.5848,25.6106,25.4686,25.6106,1224.8593667105,0
+AFSM.US,D,20220217,000000,25.3662,25.3662,25.0167,25.0167,860.52157644819,0
+AFSM.US,D,20220218,000000,24.8495,24.8893,24.8495,24.8722,404.59610962827,0
+AFSM.US,D,20220222,000000,24.9687,24.9687,24.5494,24.5494,315.02134903893,0
+AFSM.US,D,20220223,000000,24.4963,24.4963,24.1038,24.1038,288.85344145103,0
+AFSM.US,D,20220224,000000,23.548,24.6502,23.548,24.6502,1234.923946552,0
+AFSM.US,D,20220225,000000,24.8595,25.2826,24.8195,25.2826,706.53350487324,0
+AFSM.US,D,20220228,000000,25.4016,25.4016,25.4016,25.4016,38.245403397697,0
+AFSM.US,D,20220301,000000,24.9891,24.9891,24.9891,24.9891,38.245403397697,0
+AFSM.US,D,20220302,000000,25.7288,25.7288,25.7288,25.7288,57.368105096545,0
+AFSM.US,D,20220303,000000,25.4357,25.5529,25.4357,25.5529,108.69746228819,0
+AFSM.US,D,20220304,000000,25.1184,25.2428,25.1184,25.2428,104.67163035159,0
+AFSM.US,D,20220307,000000,24.5614,24.5619,24.5614,24.5619,2850.2890111126,0
+AFSM.US,D,20220308,000000,24.548,24.548,24.548,24.548,9.0581218573493,0
+AFSM.US,D,20220309,000000,25.0483,25.152,25.0188,25.0644,993.37403035598,0
+AFSM.US,D,20220310,000000,24.7899,25.1154,24.7452,25.1154,582.73917282281,0
+AFSM.US,D,20220311,000000,25.0185,25.0185,24.8654,24.8654,210.34971868734,0
+AFSM.US,D,20220314,000000,24.6211,24.6309,24.4918,24.5527,15994.630284111,0
+AFSM.US,D,20220315,000000,24.904,24.904,24.904,24.904,2.0129159682998,0
+AFSM.US,D,20220316,000000,25.5832,25.5832,25.5832,25.5832,75.484348811244,0
+AFSM.US,D,20220317,000000,25.9506,25.9506,25.9506,25.9506,2.0129159682998,0
+AFSM.US,D,20220318,000000,26.0319,26.1716,26.0021,26.1716,273.75657168878,0
+AFSM.US,D,20220321,000000,25.9987,25.9987,25.9987,25.9987,181.16243714699,0
+AFSM.US,D,20220322,000000,26.1021,26.1021,26.1021,26.1021,1.0064579841499,0
+AFSM.US,D,20220323,000000,25.9623,25.9623,25.6422,25.6422,1945.4832833618,0
+AFSM.US,D,20220324,000000,25.82,25.82,25.82,25.82,1.0064579841499,0
+AFSM.US,D,20220325,000000,25.8232,25.9162,25.8232,25.9162,113.68598760568,0
+AFSM.US,D,20220328,000000,25.8124,25.8124,25.8124,25.8124,4.0242827471037,0
+AFSM.US,D,20220329,000000,26.3702,26.3702,26.3702,26.3702,6.0364241206555,0
+AFSM.US,D,20220330,000000,26.2209,26.2209,25.8899,25.8899,101.61313936437,0
+AFSM.US,D,20220331,000000,25.5946,25.5946,25.5016,25.5016,309.86977152698,0
+AFSM.US,D,20220401,000000,25.6245,25.7197,25.4952,25.7197,908.48183015865,0
+AFSM.US,D,20220404,000000,25.5748,25.6344,25.5569,25.5569,866.22686131406,0
+AFSM.US,D,20220405,000000,25.0108,25.0108,25.0108,25.0108,55.333887772675,0
+AFSM.US,D,20220406,000000,24.5908,24.7025,24.5908,24.7025,113.68598760568,0
+AFSM.US,D,20220407,000000,24.7948,24.7948,24.7948,24.7948,2.0121413735518,0
+AFSM.US,D,20220408,000000,24.7412,24.7412,24.7412,24.7412,37.224615410709,0
+AFSM.US,D,20220411,000000,24.5544,24.5544,24.5544,24.5544,14.084989614863,0
+AFSM.US,D,20220412,000000,25.1175,25.1175,24.7632,24.7632,114.69205829245,0
+AFSM.US,D,20220413,000000,25.1956,25.1956,25.1956,25.1956,2.0121413735518,0
+AFSM.US,D,20220414,000000,25.038,25.038,24.9994,24.9994,132.80133065442,0
+AFSM.US,D,20220418,000000,24.9358,24.9358,24.9358,24.9358,170.02594606513,0
+AFSM.US,D,20220419,000000,25.4456,25.4485,25.4456,25.4485,635.83667404238,0
+AFSM.US,D,20220420,000000,25.6804,25.6804,25.6804,25.6804,70.424948074314,0
+AFSM.US,D,20220421,000000,25.1002,25.1002,25.1002,25.1002,14.084989614863,0
+AFSM.US,D,20220422,000000,24.3543,24.3543,24.3543,24.3543,1.0060706867759,0
+AFSM.US,D,20220425,000000,24.1256,24.2307,23.977,24.2307,731.41338928609,0
+AFSM.US,D,20220426,000000,23.7841,23.7841,23.7841,23.7841,1.0060706867759,0
+AFSM.US,D,20220427,000000,23.7657,23.7658,23.7416,23.7416,487.94428308632,0
+AFSM.US,D,20220428,000000,24.1788,24.1788,24.1788,24.1788,1.0060706867759,0
+AFSM.US,D,20220429,000000,23.5297,23.5297,23.5297,23.5297,93.56457387016,0
+AFSM.US,D,20220502,000000,23.7679,23.7679,23.7679,23.7679,106.64349279825,0
+AFSM.US,D,20220503,000000,23.8971,24.1634,23.8971,24.1223,2219.3919350277,0
+AFSM.US,D,20220504,000000,23.9745,24.728,23.9745,24.728,106.64349279825,0
+AFSM.US,D,20220505,000000,23.8409,23.8409,23.8409,23.8409,3.0182120603277,0
+AFSM.US,D,20220506,000000,23.3632,23.537,23.2786,23.537,301.82120603277,0
+AFSM.US,D,20220509,000000,23.0003,23.0003,22.8244,22.8244,1175.0905621543,0
+AFSM.US,D,20220510,000000,23.0401,23.0401,22.7718,22.7777,1458.8024958251,0
+AFSM.US,D,20220511,000000,22.7618,22.7966,22.3901,22.3901,992.99176784783,0
+AFSM.US,D,20220512,000000,22.6027,22.6027,22.6027,22.6027,112.6799169189,0
+AFSM.US,D,20220513,000000,23.1536,23.1536,23.1536,23.1536,135.81954271475,0
+AFSM.US,D,20220516,000000,23.1343,23.1343,23.1343,23.1343,5.0303534338796,0
+AFSM.US,D,20220517,000000,23.7558,23.7884,23.7558,23.7884,525.16889849703,0
+AFSM.US,D,20220518,000000,22.8851,22.8851,22.8851,22.8851,1.0060706867759,0
+AFSM.US,D,20220519,000000,22.9256,22.9256,22.9256,22.9256,1.0060706867759,0
+AFSM.US,D,20220520,000000,22.3642,22.8145,22.3642,22.8145,132.80133065442,0
+AFSM.US,D,20220523,000000,22.9507,23.0489,22.9507,23.0489,102.61921005114,0
+AFSM.US,D,20220524,000000,22.4736,22.7817,22.4636,22.7403,5185.2883196431,0
+AFSM.US,D,20220525,000000,23.3117,23.3117,23.3117,23.3117,23.139625795846,0
+AFSM.US,D,20220526,000000,23.8453,23.8453,23.7661,23.7661,176.06237018579,0
+AFSM.US,D,20220527,000000,24.1932,24.295,24.1932,24.295,109.66170485857,0
+AFSM.US,D,20220531,000000,23.9347,24.0938,23.9247,24.027,1650.9619969993,0
+AFSM.US,D,20220601,000000,24.0035,24.0035,24.0035,24.0035,4.0242827471037,0
+AFSM.US,D,20220602,000000,24.4545,24.4545,24.4545,24.4545,2.0121413735518,0
+AFSM.US,D,20220603,000000,24.3071,24.3071,24.3071,24.3071,1.0060706867759,0
+AFSM.US,D,20220606,000000,24.4845,24.4845,24.4845,24.4845,1.0060706867759,0
+AFSM.US,D,20220607,000000,24.8345,24.8345,24.8345,24.8345,1.0060706867759,0
+AFSM.US,D,20220608,000000,24.2811,24.2811,24.2811,24.2811,6.0364241206555,0
+AFSM.US,D,20220609,000000,23.9247,23.9247,23.706,23.706,201.21413735518,0
+AFSM.US,D,20220610,000000,23.3444,23.3444,23.1653,23.1653,251.51767169398,0
+AFSM.US,D,20220613,000000,22.0463,22.1358,22.0462,22.0772,1091.5866951519,0
+AFSM.US,D,20220614,000000,22.2051,22.2052,22.1244,22.1244,229.38411658491,0
+AFSM.US,D,20220615,000000,22.3146,22.3416,22.3146,22.3416,113.68598760568,0
+AFSM.US,D,20220616,000000,21.1995,21.1995,21.1995,21.1995,15.091060301639,0
+AFSM.US,D,20220617,000000,21.1913,21.2978,21.1913,21.2978,116.70419966601,0
+AFSM.US,D,20220621,000000,21.7679,21.7679,21.6516,21.6516,373.25222479386,0
+AFSM.US,D,20220622,000000,21.5492,21.5492,21.4927,21.4927,103.62528073792,0
+AFSM.US,D,20220623,000000,21.4802,21.4802,21.4802,21.4802,61.370311893331,0
+AFSM.US,D,20220624,000000,21.9968,22.0895,21.9968,22.0887,679.9064490126,0
+AFSM.US,D,20220627,000000,22.3931,22.3931,22.3931,22.3931,4.0112474868,0
+AFSM.US,D,20220628,000000,22.0721,22.0721,22.0721,22.0721,107.3008702719,0
+AFSM.US,D,20220629,000000,21.6691,21.8138,21.6691,21.8138,7515.0721665198,0
+AFSM.US,D,20220630,000000,21.7987,21.7987,21.6608,21.6608,3134.7899109342,0
+AFSM.US,D,20220701,000000,21.8893,21.8893,21.8893,21.8893,30.084356151,0
+AFSM.US,D,20220705,000000,21.3849,21.7626,21.3599,21.7626,205.5764336985,0
+AFSM.US,D,20220706,000000,21.3899,21.6741,21.3899,21.6368,203.5708099551,0
+AFSM.US,D,20220707,000000,22.1224,22.1224,22.1224,22.1224,4.0112474868,0
+AFSM.US,D,20220708,000000,22.2275,22.2275,22.1573,22.1573,106.2980584002,0
+AFSM.US,D,20220711,000000,22.043,22.043,21.9209,21.9209,100.28118717,0
+AFSM.US,D,20220712,000000,21.8685,21.8685,21.8638,21.8638,1053.9552771567,0
+AFSM.US,D,20220713,000000,21.7688,21.8946,21.7398,21.8946,391.096629963,0
+AFSM.US,D,20220714,000000,21.3857,21.7159,21.3857,21.7159,394.1050655781,0
+AFSM.US,D,20220715,000000,22.0891,22.1424,22.0779,22.1424,612.7180536087,0
+AFSM.US,D,20220718,000000,22.1289,22.1289,22.1289,22.1289,1.0028118717,0
+AFSM.US,D,20220719,000000,22.8866,22.8866,22.8866,22.8866,1.0028118717,0
+AFSM.US,D,20220720,000000,22.9953,23.1342,22.9953,23.1342,154.4330282418,0
+AFSM.US,D,20220721,000000,23.1612,23.1612,23.1612,23.1612,1.0028118717,0
+AFSM.US,D,20220722,000000,22.8485,22.9281,22.8059,22.9281,200.56237434,0
+AFSM.US,D,20220725,000000,23.1455,23.1455,23.1455,23.1455,2.0056237434,0
+AFSM.US,D,20220726,000000,23.1274,23.1304,23.1274,23.1304,150.421780755,0
+AFSM.US,D,20220727,000000,23.2247,23.5834,23.2247,23.5834,205.5764336985,0
+AFSM.US,D,20220728,000000,23.7906,23.7906,23.7906,23.7906,50.140593585,0
+AFSM.US,D,20220729,000000,23.8529,24.0053,23.8529,24.0053,102.2868109134,0
+AFSM.US,D,20220801,000000,24.0045,24.0045,24.0045,24.0045,70.196831019,0
+AFSM.US,D,20220802,000000,23.7956,23.7956,23.7956,23.7956,4.0112474868,0
+AFSM.US,D,20220803,000000,23.8629,23.915,23.8629,23.915,100.28118717,0
+AFSM.US,D,20220804,000000,23.7149,23.7149,23.7149,23.7149,5.0140593585,0
+AFSM.US,D,20220805,000000,23.7432,23.8379,23.7432,23.8379,100.28118717,0
+AFSM.US,D,20220808,000000,23.9828,23.9828,23.9828,23.9828,98.2755634266,0
+AFSM.US,D,20220809,000000,23.5558,23.5558,23.5558,23.5558,45.1265342265,0
+AFSM.US,D,20220810,000000,24.1022,24.1472,24.1022,24.1472,108.3036821436,0
+AFSM.US,D,20220811,000000,24.3376,24.3376,24.3376,24.3376,2.0056237434,0
+AFSM.US,D,20220812,000000,24.4313,24.7005,24.4313,24.6856,252.7085916684,0
+AFSM.US,D,20220815,000000,24.717,24.717,24.717,24.717,11.0309305887,0
+AFSM.US,D,20220816,000000,24.6922,24.8028,24.6922,24.8028,1566.3921435954,0
+AFSM.US,D,20220817,000000,24.444,24.5065,24.444,24.5065,316.8885514572,0
+AFSM.US,D,20220818,000000,24.803,24.803,24.803,24.803,1.0028118717,0
+AFSM.US,D,20220819,000000,24.5011,24.5011,24.4934,24.4934,167.4695825739,0
+AFSM.US,D,20220822,000000,24.1938,24.1938,24.0463,24.0463,411.152867397,0
+AFSM.US,D,20220823,000000,24.0692,24.0692,24.0692,24.0692,5.0140593585,0
+AFSM.US,D,20220824,000000,24.0424,24.0765,24.0424,24.0765,102.2868109134,0
+AFSM.US,D,20220825,000000,24.4349,24.4349,24.4349,24.4349,1.0028118717,0
+AFSM.US,D,20220826,000000,23.9427,23.9427,23.7532,23.7532,110.309305887,0
+AFSM.US,D,20220829,000000,23.5438,23.5438,23.5438,23.5438,60.168712302,0
+AFSM.US,D,20220830,000000,23.3345,23.3345,23.054,23.054,157.4414638569,0
+AFSM.US,D,20220831,000000,23.0153,23.0153,22.8846,22.8846,124.3486720908,0
+AFSM.US,D,20220901,000000,22.5366,22.6253,22.5267,22.6253,342.9616601214,0
+AFSM.US,D,20220902,000000,22.9056,22.9056,22.4269,22.4581,11331.77415021,0
+AFSM.US,D,20220906,000000,22.2508,22.2508,22.2508,22.2508,9.0253068453,0
+AFSM.US,D,20220907,000000,22.5166,22.5166,22.5166,22.5166,1.0028118717,0
+AFSM.US,D,20220908,000000,22.5752,22.5752,22.5752,22.5752,39.1096629963,0
+AFSM.US,D,20220909,000000,22.766,22.9754,22.766,22.9754,449.2597185216,0
+AFSM.US,D,20220912,000000,23.1449,23.2256,23.1449,23.2256,119.3346127323,0
+AFSM.US,D,20220913,000000,23.1449,23.1449,22.4258,22.4258,29.0815442793,0
+AFSM.US,D,20220914,000000,22.404,22.404,22.404,22.404,15.0421780755,0
+AFSM.US,D,20220915,000000,22.2196,22.2196,22.2196,22.2196,1.0028118717,0
+AFSM.US,D,20220916,000000,21.7987,22.0085,21.7987,22.0085,149.4189688833,0
+AFSM.US,D,20220919,000000,22.0181,22.242,22.0181,22.242,1892.3060018979,0
+AFSM.US,D,20220920,000000,21.9873,21.9873,21.9873,21.9873,29.0815442793,0
+AFSM.US,D,20220921,000000,21.7619,21.7619,21.7619,21.7619,5.0140593585,0
+AFSM.US,D,20220922,000000,21.3381,21.3381,21.3381,21.3381,8.0224949736,0
+AFSM.US,D,20220923,000000,20.74,20.7962,20.74,20.7962,129,0
+AFSM.US,D,20220926,000000,20.67,20.67,20.5434,20.5434,750,0
+AFSM.US,D,20220927,000000,20.603,20.603,20.603,20.603,26,0
+AFSM.US,D,20220928,000000,21.28,21.28,21.236,21.236,134,0
+AFSM.US,D,20220929,000000,20.7843,20.8613,20.7843,20.8613,213,0
+AFSM.US,D,20220930,000000,20.91,20.91,20.8046,20.8046,105,0
+AFSM.US,D,20221003,000000,21.3799,21.48,21.37,21.375,75202,0
+AFSM.US,D,20221004,000000,22.02,22.0712,21.9857,22.0712,13626,0
+AFSM.US,D,20221005,000000,21.97,22.01,21.97,21.9781,5303,0
+AFSM.US,D,20221006,000000,21.912,22,21.9,21.9,1142,0
+AFSM.US,D,20221007,000000,21.58,21.6,21.34,21.3664,13694,0
+AFSM.US,D,20221010,000000,21.4,21.4,21.3858,21.3858,700,0
+AFSM.US,D,20221011,000000,21.4,21.61,21.1,21.3403,9405,0
+AFSM.US,D,20221012,000000,21.28,21.37,21.2799,21.2882,1164,0
+AFSM.US,D,20221013,000000,20.98,21.95,20.95,21.8408,2352,0
+AFSM.US,D,20221014,000000,21.2868,21.2868,21.2868,21.2868,78,0
+AFSM.US,D,20221017,000000,21.81,21.8728,21.81,21.8728,3460,0
+AFSM.US,D,20221018,000000,22.1031,22.1031,22.1031,22.1031,252,0
+AFSM.US,D,20221019,000000,21.8128,21.8128,21.8128,21.8128,279,0
+AFSM.US,D,20221020,000000,21.5964,21.5964,21.5964,21.5964,1,0
+AFSM.US,D,20221021,000000,22.1258,22.1258,22.1258,22.1258,48,0
+AFSM.US,D,20221024,000000,22.33,22.33,22.3237,22.3237,1478,0
+AFSM.US,D,20221025,000000,22.7777,22.7777,22.7777,22.7777,48,0
+AFSM.US,D,20221026,000000,22.9601,22.9601,22.8929,22.8929,170,0
+AFSM.US,D,20221027,000000,23.1025,23.18,22.852,22.852,10571,0
+AFSM.US,D,20221028,000000,23.285,23.3228,23.285,23.3228,179,0
+AFSM.US,D,20221031,000000,23.34,23.34,23.2834,23.2834,419,0
+AFSM.US,D,20221101,000000,23.45,23.45,23.35,23.3558,5866,0
+AFSM.US,D,20221102,000000,23.03,23.05,22.6567,22.6567,532,0
+AFSM.US,D,20221103,000000,22.42,22.7,22.42,22.5041,8048,0
+AFSM.US,D,20221104,000000,22.7878,22.7878,22.7878,22.7878,137,0
+AFSM.US,D,20221107,000000,23.0634,23.0634,23.0634,23.0634,23,0
+AFSM.US,D,20221108,000000,23.11,23.15,23.041,23.0464,498,0
+AFSM.US,D,20221109,000000,22.5415,22.5415,22.5415,22.5415,62,0
+AFSM.US,D,20221110,000000,23.6675,23.6675,23.6675,23.6675,21,0
+AFSM.US,D,20221111,000000,23.78,23.78,23.6543,23.6543,301,0
+AFSM.US,D,20221114,000000,23.7134,23.7134,23.5,23.5,480,0
+AFSM.US,D,20221115,000000,23.8125,23.8125,23.8125,23.8125,26,0
+AFSM.US,D,20221116,000000,23.5162,23.5162,23.4229,23.4229,342,0
+AFSM.US,D,20221117,000000,23.4,23.4,23.26,23.3689,448,0
+AFSM.US,D,20221118,000000,23.5868,23.5868,23.5868,23.5868,88,0
+AFSM.US,D,20221121,000000,23.5779,23.5779,23.5779,23.5779,2,0
+AFSM.US,D,20221122,000000,23.895,23.9496,23.895,23.9496,218,0
+AFSM.US,D,20221123,000000,23.952,23.952,23.9129,23.9129,333,0
+AFSM.US,D,20221125,000000,24.04,24.04,24.008,24.008,122,0
+AFSM.US,D,20221128,000000,23.8693,23.8693,23.6162,23.6162,352,0
+AFSM.US,D,20221129,000000,23.62,23.77,23.62,23.77,375,0
+AFSM.US,D,20221130,000000,23.76,24.2375,23.72,24.2375,288,0
+AFSM.US,D,20221201,000000,24.2,24.2122,24.1531,24.1531,5499,0
+AFSM.US,D,20221202,000000,24.2,24.239,24.1763,24.239,509,0
+AFSM.US,D,20221205,000000,23.5,23.5294,23.5,23.5294,204,0
+AFSM.US,D,20221206,000000,23.3516,23.3516,23.3516,23.3516,61,0
+AFSM.US,D,20221207,000000,23.4561,23.4561,23.3733,23.3733,231,0
+AFSM.US,D,20221208,000000,23.428,23.428,23.428,23.428,53,0
+AFSM.US,D,20221209,000000,23.1602,23.1602,23.1602,23.1602,54,0
+AFSM.US,D,20221212,000000,23.36,23.44,23.345,23.4181,1697,0
+AFSM.US,D,20221213,000000,23.4835,23.4835,23.4835,23.4835,98,0
+AFSM.US,D,20221214,000000,23.29,23.3675,23.29,23.3675,125,0
+AFSM.US,D,20221215,000000,22.8447,22.8447,22.8447,22.8447,2,0
+AFSM.US,D,20221216,000000,22.67,22.6879,22.67,22.6879,201,0
+AFSM.US,D,20221219,000000,22.55,22.55,22.4949,22.4949,107,0
+AFSM.US,D,20221220,000000,22.6358,22.6358,22.6358,22.6358,343,0
+AFSM.US,D,20221221,000000,23.0523,23.0523,23.0523,23.0523,351,0
+AFSM.US,D,20221222,000000,22.5,22.7843,22.5,22.7843,344,0
+AFSM.US,D,20221223,000000,22.68,22.7727,22.68,22.7727,193,0
+AFSM.US,D,20221227,000000,22.8,22.8,22.717,22.717,556,0
+AFSM.US,D,20221228,000000,22.4001,22.4001,22.2878,22.2878,189,0
+AFSM.US,D,20221229,000000,22.6399,22.76,22.6399,22.7112,994,0
+AFSM.US,D,20221230,000000,22.6126,22.6126,22.6126,22.6126,170,0
+AFSM.US,D,20230103,000000,22.497,22.497,22.497,22.497,210,0
+AFSM.US,D,20230104,000000,22.79,22.83,22.598,22.6512,56183,0
+AFSM.US,D,20230105,000000,22.46,22.54,22.398,22.4548,2761,0
+AFSM.US,D,20230106,000000,23.01,23.0125,23.01,23.0125,400,0
+AFSM.US,D,20230109,000000,23.12,23.2,22.92,22.939,1868,0
+AFSM.US,D,20230110,000000,22.85,23.13,22.85,23.12,8546,0
+AFSM.US,D,20230111,000000,23.4,23.4,23.22,23.3605,6863,0
+AFSM.US,D,20230112,000000,23.67,23.7054,23.67,23.7054,678,0
+AFSM.US,D,20230113,000000,23.805,23.89,23.805,23.8727,1528,0
+AFSM.US,D,20230117,000000,23.83,23.83,23.7696,23.8117,1179,0
+AFSM.US,D,20230118,000000,23.58,23.58,23.5099,23.5099,510,0
+AFSM.US,D,20230119,000000,23.3,23.3416,23.3,23.3416,100,0
+AFSM.US,D,20230120,000000,23.55,23.685,23.55,23.685,784,0
+AFSM.US,D,20230123,000000,23.7601,23.8827,23.7601,23.8827,602,0
+AFSM.US,D,20230124,000000,23.8701,23.8701,23.8701,23.8701,36,0
+AFSM.US,D,20230125,000000,23.95,23.95,23.95,23.95,219,0
+AFSM.US,D,20230126,000000,24.0705,24.0705,24.0705,24.0705,93,0
+AFSM.US,D,20230127,000000,24.1039,24.1039,24.0572,24.0572,384,0
+AFSM.US,D,20230130,000000,23.96,23.97,23.81,23.81,1634,0
+AFSM.US,D,20230131,000000,24.312,24.312,24.312,24.312,1,0
+AFSM.US,D,20230201,000000,24.6752,24.6752,24.6752,24.6752,162,0
+AFSM.US,D,20230202,000000,25.1139,25.1139,25.1139,25.1139,1,0
+AFSM.US,D,20230203,000000,24.9603,25.0204,24.9603,25.0204,577,0
+AFSM.US,D,20230206,000000,24.7138,24.72,24.6672,24.6672,2054,0
+AFSM.US,D,20230207,000000,24.64,24.9102,24.64,24.9102,1617,0
+AFSM.US,D,20230208,000000,24.59,24.59,24.57,24.57,997,0
+AFSM.US,D,20230209,000000,24.3482,24.3482,24.3482,24.3482,17,0
+AFSM.US,D,20230210,000000,24.4377,24.4377,24.4377,24.4377,83,0
+AFSM.US,D,20230213,000000,24.65,24.7054,24.65,24.7054,104,0
+AFSM.US,D,20230214,000000,24.65,24.76,24.65,24.7049,5990,0
+AFSM.US,D,20230215,000000,24.94,24.94,24.92,24.92,2670,0
+AFSM.US,D,20230216,000000,25.01,25.01,24.814,24.814,810,0
+AFSM.US,D,20230217,000000,24.65,24.86,24.65,24.84,1205,0
+AFSM.US,D,20230221,000000,24.132,24.132,24.132,24.132,56,0
+AFSM.US,D,20230222,000000,24.17,24.17,24.164,24.164,440,0
+AFSM.US,D,20230223,000000,24.4144,24.4144,24.4144,24.4144,50,0
+AFSM.US,D,20230224,000000,24.21,24.292,24.185,24.273,1307,0
+AFSM.US,D,20230227,000000,24.3711,24.3711,24.3711,24.3711,83,0
+AFSM.US,D,20230228,000000,24.48,24.48,24.3794,24.3794,214,0
+AFSM.US,D,20230301,000000,24.48,24.5274,24.48,24.5274,65,0
+AFSM.US,D,20230302,000000,24.5975,24.5975,24.5975,24.5975,27,0
+AFSM.US,D,20230303,000000,24.6417,24.8078,24.6417,24.8078,231,0
+AFSM.US,D,20230306,000000,24.5783,24.5783,24.3473,24.3473,145,0
+AFSM.US,D,20230307,000000,24.1509,24.1509,24.1509,24.1509,20,0
+AFSM.US,D,20230308,000000,24.14,24.2022,24.14,24.2022,281,0
+AFSM.US,D,20230309,000000,24.32,24.32,23.7195,23.7195,291,0
+AFSM.US,D,20230310,000000,23.17,23.17,23.06,23.06,271,0
+AFSM.US,D,20230313,000000,22.6201,22.6201,22.6095,22.6095,322,0
+AFSM.US,D,20230314,000000,22.9795,22.9795,22.9795,22.9795,115,0
+AFSM.US,D,20230315,000000,22.36,22.56,22.22,22.4713,1778,0
+AFSM.US,D,20230316,000000,22.877,22.877,22.877,22.877,3,0
+AFSM.US,D,20230317,000000,22.56,22.56,22.317,22.317,164,0
+AFSM.US,D,20230320,000000,22.65,22.7036,22.65,22.6567,392,0
+AFSM.US,D,20230321,000000,23.02,23.08,23.02,23.063,732,0
+AFSM.US,D,20230322,000000,22.5607,22.5607,22.5607,22.5607,1,0
+AFSM.US,D,20230323,000000,22.4112,22.4112,22.4112,22.4112,153,0
+AFSM.US,D,20230324,000000,22.116,22.483,22.116,22.483,364,0
+AFSM.US,D,20230327,000000,22.7792,22.7792,22.7792,22.7792,192,0
+AFSM.US,D,20230328,000000,22.7478,22.7478,22.7478,22.7478,8,0
+AFSM.US,D,20230329,000000,22.84,22.8958,22.84,22.8958,1051,0
+AFSM.US,D,20230330,000000,22.8544,22.8544,22.8544,22.8544,8,0
+AFSM.US,D,20230331,000000,23.1584,23.22,23.07,23.22,106314,0
+AFSM.US,D,20230403,000000,23.1199,23.28,23.11,23.28,33590,0
+AFSM.US,D,20230404,000000,23.19,23.19,22.68,22.7865,674,0
+AFSM.US,D,20230405,000000,22.55,22.69,22.51,22.68,3702,0
+AFSM.US,D,20230406,000000,22.67,22.67,22.6,22.61,2792,0
+AFSM.US,D,20230410,000000,22.87,22.8839,22.87,22.8839,283,0
+AFSM.US,D,20230411,000000,23.05,23.15,23.05,23.0683,3502,0
+AFSM.US,D,20230412,000000,23.13,23.13,22.9771,22.9771,101,0
+AFSM.US,D,20230413,000000,23.24,23.24,23.228,23.228,381,0
+AFSM.US,D,20230414,000000,23.07,23.1524,23.07,23.1524,108,0
+AFSM.US,D,20230417,000000,23.3,23.3982,23.3,23.3982,513,0
+AFSM.US,D,20230418,000000,23.24,23.3719,23.24,23.3719,1028,0
+AFSM.US,D,20230419,000000,23.3862,23.3862,23.356,23.356,365,0
+AFSM.US,D,20230420,000000,23.3094,23.3094,23.3094,23.3094,7,0
+AFSM.US,D,20230421,000000,23.18,23.255,23.18,23.255,107,0
+AFSM.US,D,20230424,000000,23.2362,23.2362,23.2362,23.2362,60,0
+AFSM.US,D,20230425,000000,22.72,22.72,22.6826,22.6826,110,0
+AFSM.US,D,20230426,000000,22.4,22.428,22.4,22.428,154,0
+AFSM.US,D,20230427,000000,22.66,22.66,22.6589,22.6589,100,0
+AFSM.US,D,20230428,000000,22.8544,22.8544,22.8544,22.8544,1,0
+AFSM.US,D,20230501,000000,22.93,22.93,22.8553,22.8553,104,0
+AFSM.US,D,20230502,000000,22.32,22.5003,22.32,22.5003,1494,0
+AFSM.US,D,20230503,000000,22.4738,22.4738,22.4738,22.4738,2,0
+AFSM.US,D,20230504,000000,22.17,22.1974,22.17,22.1974,100,0
+AFSM.US,D,20230505,000000,22.7,22.7226,22.7,22.7226,100,0
+AFSM.US,D,20230508,000000,22.65,22.687,22.65,22.687,106,0
+AFSM.US,D,20230509,000000,22.585,22.65,22.585,22.5896,407,0
+AFSM.US,D,20230510,000000,22.7085,22.7085,22.7085,22.7085,2,0
+AFSM.US,D,20230511,000000,22.52,22.582,22.52,22.582,108,0
+AFSM.US,D,20230512,000000,22.54,22.54,22.3967,22.53,4150,0
+AFSM.US,D,20230515,000000,22.7054,22.7054,22.7054,22.7054,1,0
+AFSM.US,D,20230516,000000,22.5223,22.54,22.4832,22.4832,305,0
+AFSM.US,D,20230517,000000,22.85,22.8763,22.85,22.8763,3014,0
+AFSM.US,D,20230518,000000,22.9,23.0613,22.9,23.0613,306,0
+AFSM.US,D,20230519,000000,22.963,22.963,22.963,22.963,1,0
+AFSM.US,D,20230522,000000,23.0676,23.0676,23.0676,23.0676,21,0
+AFSM.US,D,20230523,000000,22.9602,22.9602,22.9602,22.9602,37,0
+AFSM.US,D,20230524,000000,22.736,22.736,22.736,22.736,5,0
+AFSM.US,D,20230525,000000,22.89,22.89,22.86,22.86,300,0
+AFSM.US,D,20230526,000000,23.0278,23.0278,23.0278,23.0278,25,0
+AFSM.US,D,20230530,000000,22.9248,22.9248,22.9248,22.9248,10,0
+AFSM.US,D,20230531,000000,22.6204,22.6204,22.6204,22.6204,18,0
+AFSM.US,D,20230601,000000,22.852,22.852,22.852,22.852,81,0
+AFSM.US,D,20230602,000000,23.6566,23.6566,23.6566,23.6566,1,0
+AFSM.US,D,20230605,000000,23.35,23.3501,23.3221,23.3221,254,0
+AFSM.US,D,20230606,000000,23.9732,23.9732,23.9732,23.9732,1,0
+AFSM.US,D,20230607,000000,24.4908,24.4908,24.4908,24.4908,2,0
+AFSM.US,D,20230608,000000,24.3819,24.3819,24.3819,24.3819,2,0
+AFSM.US,D,20230609,000000,24.2256,24.2256,24.2256,24.2256,4,0
+AFSM.US,D,20230612,000000,24.3255,24.3255,24.3255,24.3255,20,0
+AFSM.US,D,20230613,000000,24.5882,24.5882,24.5006,24.5006,261,0
+AFSM.US,D,20230614,000000,24.2615,24.2615,24.2615,24.2615,103,0
+AFSM.US,D,20230615,000000,24.4698,24.4698,24.4698,24.4698,1,0
+AFSM.US,D,20230616,000000,24.2701,24.3556,24.2701,24.3556,1841,0
+AFSM.US,D,20230620,000000,24.3348,24.3348,24.3348,24.3348,1,0
+AFSM.US,D,20230621,000000,24.4,24.4,24.3948,24.3948,100,0
+AFSM.US,D,20230622,000000,24.36,24.36,24.2814,24.2814,245,0
+AFSM.US,D,20230623,000000,23.961,23.961,23.961,23.961,1,0
+AFSM.US,D,20230626,000000,23.9892,23.9892,23.9892,23.9892,1,0
+AFSM.US,D,20230627,000000,24.279,24.279,24.279,24.279,1,0
+AFSM.US,D,20230628,000000,24.19,24.3114,24.19,24.3114,1203,0
+AFSM.US,D,20230629,000000,24.63,24.6856,24.63,24.6856,228,0
+AFSM.US,D,20230630,000000,24.85,24.85,24.7976,24.7976,356,0
+AFSM.US,D,20230703,000000,24.86,24.864,24.8172,24.864,820,0
+AFSM.US,D,20230705,000000,24.6288,24.6432,24.54,24.5712,7713,0
+AFSM.US,D,20230706,000000,24.173,24.173,24.173,24.173,2,0
+AFSM.US,D,20230707,000000,24.3777,24.3777,24.3777,24.3777,2,0
+AFSM.US,D,20230710,000000,24.6989,24.6999,24.665,24.6804,1382,0
+AFSM.US,D,20230711,000000,24.8859,24.8859,24.8859,24.8859,1,0
+AFSM.US,D,20230712,000000,25.1,25.14,25.0809,25.0809,1009,0
+AFSM.US,D,20230713,000000,25.2575,25.2575,25.2575,25.2575,1,0
+AFSM.US,D,20230714,000000,25.13,25.1325,25.13,25.1325,375,0
+AFSM.US,D,20230717,000000,25.4013,25.4013,25.4013,25.4013,9,0
+AFSM.US,D,20230718,000000,25.7578,25.7718,25.665,25.7718,1475,0
+AFSM.US,D,20230719,000000,25.8226,25.8226,25.8226,25.8226,169,0
+AFSM.US,D,20230720,000000,25.6503,25.6503,25.6503,25.6503,8,0
+AFSM.US,D,20230721,000000,25.5597,25.5597,25.5597,25.5597,4,0
+AFSM.US,D,20230724,000000,25.75,25.75,25.6824,25.6824,366,0
+AFSM.US,D,20230725,000000,25.712,25.712,25.712,25.712,57,0
+AFSM.US,D,20230726,000000,25.7834,25.7834,25.7834,25.7834,1,0
+AFSM.US,D,20230727,000000,25.6163,25.6163,25.6163,25.6163,40,0
+AFSM.US,D,20230728,000000,25.9755,25.9755,25.9755,25.9755,1,0
+AFSM.US,D,20230731,000000,26.0849,26.17,26.0849,26.1523,3801,0
+AFSM.US,D,20230801,000000,26.08,26.08,26.08,26.08,105,0
+AFSM.US,D,20230802,000000,25.8446,25.8446,25.8446,25.8446,7,0
+AFSM.US,D,20230803,000000,25.747,25.747,25.747,25.747,100,0
+AFSM.US,D,20230804,000000,25.7102,25.7102,25.7102,25.7102,10,0
+AFSM.US,D,20230807,000000,25.9271,25.9271,25.9271,25.9271,100,0
+AFSM.US,D,20230808,000000,25.8051,25.8051,25.8051,25.8051,4,0
+AFSM.US,D,20230809,000000,25.5351,25.5351,25.5351,25.5351,8,0
+AFSM.US,D,20230810,000000,25.3867,25.3867,25.3867,25.3867,1,0
+AFSM.US,D,20230811,000000,25.385,25.385,25.3493,25.3493,191,0
+AFSM.US,D,20230814,000000,25.3279,25.3279,25.3279,25.3279,1,0
+AFSM.US,D,20230815,000000,25.1114,25.1114,25.1114,25.1114,1,0
+AFSM.US,D,20230816,000000,25.04,25.195,24.8165,24.8165,1711,0
+AFSM.US,D,20230817,000000,24.4568,24.4568,24.4568,24.4568,5,0
+AFSM.US,D,20230818,000000,24.5511,24.5511,24.5511,24.5511,14,0
+AFSM.US,D,20230821,000000,24.5281,24.5281,24.5281,24.5281,24,0
+AFSM.US,D,20230822,000000,24.71,24.71,24.4582,24.4582,389,0
+AFSM.US,D,20230823,000000,24.6634,24.6634,24.6634,24.6634,59,0
+AFSM.US,D,20230824,000000,24.3825,24.3825,24.3825,24.3825,2,0
+AFSM.US,D,20230825,000000,24.409,24.409,24.409,24.409,49,0
+AFSM.US,D,20230828,000000,24.5986,24.5986,24.5986,24.5986,110,0
+AFSM.US,D,20230829,000000,24.9675,24.9675,24.9675,24.9675,11,0
+AFSM.US,D,20230830,000000,25.0801,25.0919,25.08,25.0919,205,0
+AFSM.US,D,20230831,000000,25.1092,25.1092,25.1092,25.1092,1,0
+AFSM.US,D,20230901,000000,25.33,25.4462,25.33,25.4462,401,0
+AFSM.US,D,20230905,000000,24.7731,24.7731,24.7731,24.7731,100,0
+AFSM.US,D,20230906,000000,24.7537,24.7537,24.7537,24.7537,2,0
+AFSM.US,D,20230907,000000,24.5854,24.5854,24.548,24.548,100,0
+AFSM.US,D,20230908,000000,24.4933,24.4933,24.4933,24.4933,1,0
+AFSM.US,D,20230911,000000,24.5384,24.5384,24.5384,24.5384,144,0
+AFSM.US,D,20230912,000000,24.53,24.53,24.4417,24.4417,798,0
+AFSM.US,D,20230913,000000,24.3183,24.3183,24.3183,24.3183,237,0
+AFSM.US,D,20230914,000000,24.69,24.8,24.69,24.8,1674,0
+AFSM.US,D,20230915,000000,24.3946,24.3946,24.3946,24.3946,57,0
+AFSM.US,D,20230918,000000,24.3351,24.3351,24.3351,24.3351,2,0
+AFSM.US,D,20230919,000000,24.2722,24.2722,24.2722,24.2722,56,0
+AFSM.US,D,20230920,000000,24.2392,24.2392,24.0712,24.0712,188,0
+AFSM.US,D,20230921,000000,23.7793,23.7793,23.7793,23.7793,1361,0
+AFSM.US,D,20230922,000000,23.7299,23.7299,23.7299,23.7299,2,0
+AFSM.US,D,20230925,000000,23.936,23.936,23.936,23.936,38,0
+AFSM.US,D,20230926,000000,23.7008,23.7008,23.7008,23.7008,38,0
+AFSM.US,D,20230927,000000,24.083,24.083,24.0042,24.0042,232,0
+AFSM.US,D,20230928,000000,24.2982,24.2982,24.2982,24.2982,2,0
+AFSM.US,D,20230929,000000,24.0763,24.0763,24.0763,24.0763,4,0
+AFSM.US,D,20231002,000000,23.8372,23.8372,23.8372,23.8372,3,0
+AFSM.US,D,20231003,000000,23.4213,23.4213,23.4213,23.4213,3,0
+AFSM.US,D,20231004,000000,23.5055,23.5055,23.5055,23.5055,18,0
+AFSM.US,D,20231005,000000,23.5505,23.5505,23.5505,23.5505,1,0
+AFSM.US,D,20231006,000000,23.708,23.708,23.708,23.708,3,0
+AFSM.US,D,20231009,000000,23.9057,23.9057,23.9057,23.9057,3,0
+AFSM.US,D,20231010,000000,24.23,24.23,24.147,24.147,184,0
+AFSM.US,D,20231011,000000,24.12,24.1411,24.12,24.1411,140,0
+AFSM.US,D,20231012,000000,23.5968,23.5968,23.5968,23.5968,1,0
+AFSM.US,D,20231013,000000,23.3897,23.4,23.3033,23.3033,1000,0
+AFSM.US,D,20231016,000000,23.4,23.6727,23.36,23.6727,1940,0
+AFSM.US,D,20231017,000000,23.9223,23.9223,23.9223,23.9223,1,0
+AFSM.US,D,20231018,000000,23.451,23.451,23.451,23.451,1,0
+AFSM.US,D,20231019,000000,23.0662,23.0662,23.0466,23.0466,321,0
+AFSM.US,D,20231020,000000,22.7757,22.7757,22.7757,22.7757,50,0
+AFSM.US,D,20231023,000000,22.6016,22.6016,22.6016,22.6016,72,0
+AFSM.US,D,20231024,000000,22.8201,22.8201,22.8201,22.8201,1,0
+AFSM.US,D,20231025,000000,22.5197,22.5197,22.5197,22.5197,2,0
+AFSM.US,D,20231026,000000,22.5881,22.5881,22.5881,22.5881,25,0
+AFSM.US,D,20231027,000000,22.438,22.438,22.438,22.438,1,0
+AFSM.US,D,20231030,000000,22.58,22.58,22.5298,22.5595,2800,0
+AFSM.US,D,20231031,000000,22.67,22.6923,22.67,22.6923,508,0
+AFSM.US,D,20231101,000000,22.78,22.9644,22.78,22.9644,792,0
+AFSM.US,D,20231102,000000,23.17,23.3915,23.17,23.3915,150,0
+AFSM.US,D,20231103,000000,23.9522,23.9522,23.9522,23.9522,22,0
+AFSM.US,D,20231106,000000,23.7318,23.7318,23.7318,23.7318,2,0
+AFSM.US,D,20231107,000000,23.5024,23.5024,23.5024,23.5024,1,0
+AFSM.US,D,20231108,000000,23.3,23.3,23.2705,23.2705,650,0
+AFSM.US,D,20231109,000000,23.0837,23.0837,23.0837,23.0837,1,0
+AFSM.US,D,20231110,000000,23.3792,23.3792,23.3792,23.3792,1,0
+AFSM.US,D,20231113,000000,23.3987,23.3987,23.3987,23.3987,1,0
+AFSM.US,D,20231114,000000,24.5176,24.5176,24.5176,24.5176,2,0
+AFSM.US,D,20231115,000000,24.84,24.84,24.5511,24.5511,1130,0
+AFSM.US,D,20231116,000000,24.2126,24.2126,24.2126,24.2126,21,0
+AFSM.US,D,20231117,000000,24.55,24.55,24.46,24.543,501,0
+AFSM.US,D,20231120,000000,24.48,24.636,24.48,24.636,894,0
+AFSM.US,D,20231121,000000,24.4495,24.4495,24.4495,24.4495,22,0
+AFSM.US,D,20231122,000000,24.63,24.63,24.5995,24.5995,1151,0
+AFSM.US,D,20231124,000000,24.7348,24.7348,24.7348,24.7348,65,0
+AFSM.US,D,20231127,000000,24.7292,24.7292,24.7292,24.7292,2,0
+AFSM.US,D,20231128,000000,24.4751,24.4751,24.4751,24.4751,1,0
+AFSM.US,D,20231129,000000,24.76,24.76,24.5593,24.5593,1066,0
+AFSM.US,D,20231130,000000,24.76,24.76,24.6745,24.6745,464,0
+AFSM.US,D,20231201,000000,25.3466,25.3466,25.3466,25.3466,101,0
+AFSM.US,D,20231204,000000,25.5721,25.5721,25.5721,25.5721,4,0
+AFSM.US,D,20231205,000000,25.285,25.285,25.285,25.285,2,0
+AFSM.US,D,20231206,000000,25.24,25.24,25.1647,25.1647,703,0
+AFSM.US,D,20231207,000000,25.05,25.3414,25.05,25.3414,1628,0
+AFSM.US,D,20231208,000000,25.5155,25.5155,25.5155,25.5155,24,0
+AFSM.US,D,20231211,000000,25.64,25.64,25.6128,25.6128,703,0
+AFSM.US,D,20231212,000000,25.6057,25.7,25.5739,25.5739,5568,0
+AFSM.US,D,20231213,000000,26.2739,26.2739,26.2739,26.2739,20,0
+AFSM.US,D,20231214,000000,26.907,26.907,26.907,26.907,26,0
+AFSM.US,D,20231215,000000,26.88,26.88,26.88,26.88,607,0
+AFSM.US,D,20231218,000000,26.8517,26.8517,26.8505,26.8505,444,0
+AFSM.US,D,20231219,000000,27.37,27.4775,27.295,27.4775,1355,0
+AFSM.US,D,20231220,000000,27.25,27.25,27.0794,27.0794,255,0
+AFSM.US,D,20231221,000000,27.4,27.4697,27.4,27.4697,618,0
+AFSM.US,D,20231222,000000,27.66,27.66,27.5016,27.5016,408,0
+AFSM.US,D,20231226,000000,27.7712,27.7712,27.7712,27.7712,91,0
+AFSM.US,D,20231227,000000,27.8532,27.87,27.7775,27.7775,1385,0
+AFSM.US,D,20231228,000000,27.75,27.75,27.6754,27.6754,533,0
+AFSM.US,D,20231229,000000,27.7,27.7,27.3684,27.3684,694,0
+AFSM.US,D,20240102,000000,27.225,27.32,27.225,27.2739,1015,0
+AFSM.US,D,20240103,000000,26.99,26.99,26.7067,26.7067,332,0
+AFSM.US,D,20240104,000000,26.7499,26.7499,26.7499,26.7499,28,0
+AFSM.US,D,20240105,000000,26.6655,26.6655,26.6317,26.6317,381,0
+AFSM.US,D,20240108,000000,26.84,26.9814,26.84,26.9814,642,0
+AFSM.US,D,20240109,000000,26.6524,26.8,26.6524,26.7297,692,0
+AFSM.US,D,20240110,000000,26.87,26.87,26.6252,26.718,1714,0
+AFSM.US,D,20240111,000000,26.5803,26.5803,26.5803,26.5803,10,0
+AFSM.US,D,20240112,000000,26.5443,26.5443,26.5443,26.5443,13,0
+AFSM.US,D,20240116,000000,26.28,26.2932,26.28,26.2932,36373,0
+AFSM.US,D,20240117,000000,25.98,26.2195,25.98,26.2195,1400,0
+AFSM.US,D,20240118,000000,26.51,26.51,26.441,26.441,383,0
+AFSM.US,D,20240119,000000,26.8,26.8,26.5344,26.7644,1211,0
+AFSM.US,D,20240122,000000,27.125,27.2368,27.125,27.2368,1611,0
+AFSM.US,D,20240123,000000,27.06,27.1,27.0508,27.0508,436,0
+AFSM.US,D,20240124,000000,27.25,27.25,26.94,26.94,3932,0
+AFSM.US,D,20240125,000000,27.01,27.09,27.01,27.0654,1546,0
+AFSM.US,D,20240126,000000,27.1645,27.1645,27.1645,27.1645,1,0
+AFSM.US,D,20240129,000000,27.2599,27.47,27.2599,27.4457,673,0
+AFSM.US,D,20240130,000000,27.44,27.5001,27.4399,27.5001,382,0
+AFSM.US,D,20240131,000000,26.9482,26.9482,26.9482,26.9482,4,0
+AFSM.US,D,20240201,000000,27.1859,27.1859,27.1859,27.1859,2,0
+AFSM.US,D,20240202,000000,27.0466,27.21,27.0466,27.0839,680,0
+AFSM.US,D,20240205,000000,26.7926,26.7926,26.7926,26.7926,2,0
+AFSM.US,D,20240206,000000,26.8261,26.8261,26.8261,26.8261,1,0
+AFSM.US,D,20240207,000000,26.8122,26.8122,26.8122,26.8122,4,0
+AFSM.US,D,20240208,000000,27.2688,27.2688,27.2688,27.2688,1,0
+AFSM.US,D,20240209,000000,27.59,27.59,27.571,27.571,15560,0
+AFSM.US,D,20240212,000000,28.1699,28.18,28.0115,28.0497,2009,0
+AFSM.US,D,20240213,000000,27.0684,27.0684,27.0684,27.0684,5,0
+AFSM.US,D,20240214,000000,27.6834,27.6834,27.6834,27.6834,143,0
+AFSM.US,D,20240215,000000,27.7,28.4,27.7,28.354,15540,0
+AFSM.US,D,20240216,000000,28.09,28.09,27.8458,27.8458,607,0
+AFSM.US,D,20240220,000000,27.4423,27.4423,27.4423,27.4423,140,0
+AFSM.US,D,20240221,000000,27.27,27.3747,27.2403,27.3747,740,0
+AFSM.US,D,20240222,000000,27.499,27.7383,27.499,27.7383,795,0
+AFSM.US,D,20240223,000000,27.82,27.9821,27.76,27.9821,1506,0
+AFSM.US,D,20240226,000000,28.24,28.27,28.2285,28.2285,1437,0
+AFSM.US,D,20240227,000000,28.4724,28.4724,28.4724,28.4724,5,0
+AFSM.US,D,20240228,000000,28.3862,28.42,28.2458,28.2458,2911,0
+AFSM.US,D,20240229,000000,28.46,28.54,28.4599,28.5221,2994,0
+AFSM.US,D,20240301,000000,28.7,28.7,28.6844,28.6844,1192,0
+AFSM.US,D,20240304,000000,28.6293,28.6293,28.6293,28.6293,45,0
+AFSM.US,D,20240305,000000,28.36,28.37,28.3,28.3449,436,0
+AFSM.US,D,20240306,000000,28.3838,28.3838,28.3838,28.3838,112,0
+AFSM.US,D,20240307,000000,28.6899,28.6899,28.6148,28.6148,570,0
+AFSM.US,D,20240308,000000,28.7483,28.7483,28.47,28.5182,3057,0
+AFSM.US,D,20240311,000000,28.62,28.62,28.225,28.225,355,0
+AFSM.US,D,20240312,000000,28.28,28.2878,28.28,28.2878,389,0
+AFSM.US,D,20240313,000000,28.52,28.53,28.4,28.41,3420,0
+AFSM.US,D,20240314,000000,27.9617,27.9617,27.9242,27.9242,2323,0
+AFSM.US,D,20240315,000000,27.95,28.09,27.95,28.005,6507,0
+AFSM.US,D,20240318,000000,28.13,28.13,27.881,27.881,1941,0
+AFSM.US,D,20240319,000000,28.21,28.27,28.1214,28.1686,22734,0
+AFSM.US,D,20240320,000000,28.1676,28.72,28.135,28.6781,2287,0
+AFSM.US,D,20240321,000000,29,29.06,28.9921,29.0373,4805,0
+AFSM.US,D,20240322,000000,28.6859,28.6859,28.6859,28.6859,89,0
+AFSM.US,D,20240325,000000,28.7992,28.83,28.6495,28.6495,4252,0
+AFSM.US,D,20240326,000000,28.652,28.73,28.5748,28.5887,6153,0
+AFSM.US,D,20240327,000000,28.9099,29.06,28.73,29.044,4943,0
+AFSM.US,D,20240328,000000,30.59,30.59,29.17,29.3042,38175,0
+AFSM.US,D,20240401,000000,29.51,29.51,29.0193,29.0193,659,0
+AFSM.US,D,20240402,000000,28.85,28.85,28.55,28.5566,548,0
+AFSM.US,D,20240403,000000,28.7,28.7,28.6979,28.6979,137818,0
+AFSM.US,D,20240404,000000,28.825,28.825,28.36,28.4365,5337,0
+AFSM.US,D,20240405,000000,28.53,28.61,28.525,28.5598,3330,0
+AFSM.US,D,20240408,000000,28.6637,28.6637,28.6637,28.6637,3,0
+AFSM.US,D,20240409,000000,28.6476,28.6476,28.5498,28.5757,1958,0
+AFSM.US,D,20240410,000000,28.025,28.15,27.9317,27.9616,1698,0
+AFSM.US,D,20240411,000000,28.02,28.18,28.02,28.0856,998,0
+AFSM.US,D,20240412,000000,28.19,28.19,27.62,27.7026,2114,0
+AFSM.US,D,20240415,000000,27.6501,27.74,27.4967,27.4967,1207,0
+AFSM.US,D,20240416,000000,27.3,27.4701,27.3,27.4701,941,0
+AFSM.US,D,20240417,000000,27.53,27.58,27.2248,27.2248,1069,0
+AFSM.US,D,20240418,000000,27.46,27.48,27.0948,27.0948,3199,0
+AFSM.US,D,20240419,000000,27.03,27.03,26.99,26.99,900,0
+AFSM.US,D,20240422,000000,27.24,27.6,27.24,27.55,3953,0
+AFSM.US,D,20240423,000000,28.05,28.05,27.9787,28.0467,2039,0
+AFSM.US,D,20240424,000000,27.88,28.0301,27.88,28.0301,400,0
+AFSM.US,D,20240425,000000,27.71,27.96,27.645,27.921,755,0
+AFSM.US,D,20240426,000000,27.99,28.125,27.99,28.1215,3172,0
+AFSM.US,D,20240429,000000,28.34,28.34,28.2927,28.2927,466,0
+AFSM.US,D,20240430,000000,27.995,27.995,27.6799,27.6799,2311,0
+AFSM.US,D,20240501,000000,27.665,27.7459,27.665,27.7459,288,0
+AFSM.US,D,20240502,000000,27.99,28.2067,27.99,28.2067,168,0
+AFSM.US,D,20240503,000000,28.58,28.58,28.4079,28.4079,1663,0
+AFSM.US,D,20240506,000000,28.85,28.85,28.61,28.6598,1009,0
+AFSM.US,D,20240507,000000,28.7959,28.7959,28.7959,28.7959,28,0
+AFSM.US,D,20240508,000000,28.7267,28.7267,28.7267,28.7267,47,0
+AFSM.US,D,20240509,000000,28.81,28.9345,28.81,28.9345,239,0
+AFSM.US,D,20240510,000000,28.8642,28.8642,28.8642,28.8642,2,0
+AFSM.US,D,20240513,000000,28.9301,29.025,28.8802,28.8802,1067,0
+AFSM.US,D,20240514,000000,29.09,29.14,29,29.1234,1488,0
+AFSM.US,D,20240515,000000,29.4197,29.4197,29.4197,29.4197,2,0
+AFSM.US,D,20240516,000000,29.2243,29.2243,29.2243,29.2243,4,0
+AFSM.US,D,20240517,000000,29.1599,29.1599,29.1599,29.1599,24,0
+AFSM.US,D,20240520,000000,29.06,29.32,29.06,29.2534,887,0
+AFSM.US,D,20240521,000000,29.32,29.32,29.2,29.2993,1168,0
+AFSM.US,D,20240522,000000,29.18,29.18,29.0578,29.0578,260,0
+AFSM.US,D,20240523,000000,28.7259,28.7259,28.7259,28.7259,53,0
+AFSM.US,D,20240524,000000,29.0278,29.0278,29.0278,29.0278,5,0
+AFSM.US,D,20240528,000000,29.03,29.03,28.9352,28.9352,779,0
+AFSM.US,D,20240529,000000,28.66,28.69,28.5803,28.5803,1002,0
+AFSM.US,D,20240530,000000,28.8145,28.8145,28.8145,28.8145,1,0
+AFSM.US,D,20240531,000000,28.9769,28.9769,28.9769,28.9769,9,0
+AFSM.US,D,20240603,000000,28.8799,28.8799,28.8799,28.8799,11,0
+AFSM.US,D,20240604,000000,28.6062,28.6062,28.38,28.4585,17718,0
+AFSM.US,D,20240605,000000,28.62,28.8099,28.6101,28.7535,12368,0
+AFSM.US,D,20240606,000000,28.83,28.83,28.56,28.56,1338,0
+AFSM.US,D,20240607,000000,28.47,28.47,28.2995,28.2995,502,0
+AFSM.US,D,20240610,000000,28.07,28.3,28.07,28.2565,713,0
+AFSM.US,D,20240611,000000,27.94,28.18,27.94,28.14,810,0
+AFSM.US,D,20240612,000000,28.5561,28.5561,28.5561,28.5561,54,0
+AFSM.US,D,20240613,000000,28.19,28.2781,28.17,28.2781,4218,0
+AFSM.US,D,20240614,000000,27.7998,27.7998,27.7998,27.7998,15,0
+AFSM.US,D,20240617,000000,27.87,28.07,27.87,28.0624,1947,0
+AFSM.US,D,20240618,000000,28.0858,28.0858,28.0858,28.0858,2,0
+AFSM.US,D,20240620,000000,28.25,28.25,27.9345,27.9345,812,0
+AFSM.US,D,20240621,000000,27.85,27.985,27.85,27.9542,1312,0
+AFSM.US,D,20240624,000000,28.1001,28.1301,28.1001,28.1235,985,0
+AFSM.US,D,20240625,000000,28.0052,28.0292,27.9616,27.9616,481,0
+AFSM.US,D,20240626,000000,27.9622,27.9899,27.8,27.9463,803,0
+AFSM.US,D,20240627,000000,28.0169,28.0169,28.0169,28.0169,148,0
+AFSM.US,D,20240628,000000,28.3144,28.3144,28.27,28.2919,704,0
+AFSM.US,D,20240701,000000,27.9801,28.24,27.9801,28.219,9425,0
+AFSM.US,D,20240702,000000,28.23,28.24,28.17,28.1845,1671,0
+AFSM.US,D,20240703,000000,28.4,28.42,28.19,28.2644,2251,0
+AFSM.US,D,20240705,000000,28.0901,28.1,28,28.0051,6219,0
+AFSM.US,D,20240708,000000,28.27,28.27,28.1142,28.1199,1921,0
+AFSM.US,D,20240709,000000,27.935,27.935,27.9023,27.9023,983,0
+AFSM.US,D,20240710,000000,28.0719,28.1794,27.97,28.1794,935,0
+AFSM.US,D,20240711,000000,29.0689,29.12,28.92,29.0757,1078,0
+AFSM.US,D,20240712,000000,29.42,29.5116,29.28,29.3517,19247,0
+AFSM.US,D,20240715,000000,29.67,29.9526,29.5,29.73,7508,0
+AFSM.US,D,20240716,000000,30.26,30.77,30,30.76,23307,0
+AFSM.US,D,20240717,000000,31.15,31.15,30.29,30.4,37232,0
+AFSM.US,D,20240718,000000,30.66,30.66,29.9,30.0472,16972,0
+AFSM.US,D,20240719,000000,29.97,29.97,29.8,29.8463,4586,0
+AFSM.US,D,20240722,000000,30.2,30.498,29.73,30.4569,13075,0
+AFSM.US,D,20240723,000000,30.44,31,30.43,30.7802,13521,0
+AFSM.US,D,20240724,000000,30.8,30.84,30.0977,30.0977,7286,0
+AFSM.US,D,20240725,000000,30.188,30.88,30.188,30.4169,10426,0
+AFSM.US,D,20240726,000000,30.84,31.13,30.68,30.98,24069,0
+AFSM.US,D,20240729,000000,31.19,31.19,30.585,30.75,19070,0
+AFSM.US,D,20240730,000000,30.7601,31.08,30.6279,30.7531,17205,0
+AFSM.US,D,20240731,000000,31.09,31.28,30.95,31.016,11834,0
+AFSM.US,D,20240801,000000,31.18,31.25,29.94,30.1119,12405,0
+AFSM.US,D,20240802,000000,29.1957,29.3,28.85,29.05,12594,0
+AFSM.US,D,20240805,000000,27.81,28.401,27.31,28.15,7395,0
+AFSM.US,D,20240806,000000,28.41,28.74,28.41,28.58,6955,0
+AFSM.US,D,20240807,000000,28.8999,28.8999,28.0901,28.1427,7017,0
+AFSM.US,D,20240808,000000,28.5567,28.71,28.5567,28.6889,1743,0
+AFSM.US,D,20240809,000000,28.74,28.74,28.6853,28.6853,1500,0
+AFSM.US,D,20240812,000000,28.59,28.5996,28.41,28.43,4897,0
+AFSM.US,D,20240813,000000,28.84,28.8686,28.47,28.8686,3600,0
+AFSM.US,D,20240814,000000,28.91,28.91,28.66,28.8177,8485,0
+AFSM.US,D,20240815,000000,29.37,29.59,29.22,29.432,2911,0
+AFSM.US,D,20240816,000000,29.47,29.64,29.47,29.5404,2673,0
+AFSM.US,D,20240819,000000,29.54,29.7571,29.54,29.7571,530,0
+AFSM.US,D,20240820,000000,29.6417,29.6417,29.46,29.4719,1387,0
+AFSM.US,D,20240821,000000,29.6608,29.8271,29.54,29.8271,1871,0
+AFSM.US,D,20240822,000000,29.7,29.79,29.6091,29.6091,7175,0
+AFSM.US,D,20240823,000000,30.29,30.52,30.25,30.52,8865,0
+AFSM.US,D,20240826,000000,30.656,30.656,30.442,30.442,8135,0
+AFSM.US,D,20240827,000000,30.25,30.3206,30.2,30.3206,1687,0
+AFSM.US,D,20240828,000000,30.065,30.165,30.065,30.1355,1443,0
+AFSM.US,D,20240829,000000,30.42,30.42,30.2819,30.2819,366,0
+AFSM.US,D,20240830,000000,30.36,30.5494,30.35,30.5494,3692,0
+AFSM.US,D,20240903,000000,30.45,30.45,29.48,29.5202,5847,0
+AFSM.US,D,20240904,000000,29.59,29.59,29.37,29.4422,5050,0
+AFSM.US,D,20240905,000000,29.18,29.28,29.12,29.21,6317,0
+AFSM.US,D,20240906,000000,28.755,28.79,28.66,28.7101,2996,0
+AFSM.US,D,20240909,000000,28.77,28.79,28.7371,28.7371,1521,0
+AFSM.US,D,20240910,000000,28.6599,28.6999,28.6299,28.6752,2847,0
+AFSM.US,D,20240911,000000,28.4295,28.7355,28.4295,28.7355,1252,0
+AFSM.US,D,20240912,000000,29.14,29.25,29.0302,29.1049,3444,0
+AFSM.US,D,20240913,000000,29.8199,29.824,29.8199,29.824,5451,0
+AFSM.US,D,20240916,000000,29.94,30.045,29.9301,30.045,9947,0
+AFSM.US,D,20240917,000000,30.44,30.4913,30.1908,30.24,1864,0
+AFSM.US,D,20240918,000000,30.244,30.53,30.2342,30.3261,2366,0
+AFSM.US,D,20240919,000000,30.8599,30.97,30.8001,30.97,11338,0
+AFSM.US,D,20240920,000000,30.86,30.88,30.6759,30.6759,2469,0
+AFSM.US,D,20240923,000000,30.71,30.71,30.4892,30.65,5943,0
+AFSM.US,D,20240924,000000,30.7,30.7,30.55,30.6154,13239,0
+AFSM.US,D,20240925,000000,30.4808,30.6,30.204,30.2153,7734,0
+AFSM.US,D,20240926,000000,30.84,30.84,30.4024,30.4982,4540,0
+AFSM.US,D,20240927,000000,30.606,30.96,30.5985,30.66,915,0
+AFSM.US,D,20240930,000000,30.66,30.848,30.5841,30.8305,9065,0
+AFSM.US,D,20241001,000000,30.31,30.4556,30.31,30.4556,1924,0
+AFSM.US,D,20241002,000000,30.4542,30.51,30.3421,30.3543,18384,0
+AFSM.US,D,20241003,000000,30.3499,30.3499,30.12,30.1529,4266,0
+AFSM.US,D,20241004,000000,30.68,30.74,30.43,30.64,14187,0
+AFSM.US,D,20241007,000000,30.31,30.37,30.22,30.31,2503,0
+AFSM.US,D,20241008,000000,30.225,30.46,30.225,30.3881,73688,0
+AFSM.US,D,20241009,000000,30.385,30.63,30.385,30.47,8522,0
+AFSM.US,D,20241010,000000,30.15,30.3297,30.15,30.3297,3004,0
+AFSM.US,D,20241011,000000,30.69,30.9025,30.69,30.9025,1311,0
+AFSM.US,D,20241014,000000,31.09,31.09,31.0839,31.0839,308,0
+AFSM.US,D,20241015,000000,31.1043,31.34,31.0886,31.0886,4256,0
+AFSM.US,D,20241016,000000,31.275,31.588,31.275,31.5,54807,0
+AFSM.US,D,20241017,000000,31.35,31.44,31.345,31.43,151489,0
+AFSM.US,D,20241018,000000,31.42,31.43,31.25,31.27,3899,0
+AFSM.US,D,20241021,000000,30.831,30.89,30.8,30.8,9039,0
+AFSM.US,D,20241022,000000,30.581,30.621,30.581,30.6125,1924,0
+AFSM.US,D,20241023,000000,30.35,30.35,30.0899,30.3,3150,0
+AFSM.US,D,20241024,000000,30.466,30.4999,30.259,30.3,4742,0
+AFSM.US,D,20241025,000000,30.4337,30.54,30.121,30.121,2426,0
+AFSM.US,D,20241028,000000,30.5831,30.6,30.56,30.57,4390,0
+AFSM.US,D,20241029,000000,30.49,30.61,30.42,30.61,30266,0
+AFSM.US,D,20241030,000000,30.42,30.86,30.42,30.51,8788,0
+AFSM.US,D,20241031,000000,30.185,30.35,30.1401,30.1482,4686,0
+AFSM.US,D,20241101,000000,30.49,30.54,30.18,30.24,30921,0
+AFSM.US,D,20241104,000000,30.57,30.58,30.33,30.34,9100,0
+AFSM.US,D,20241105,000000,30.79,30.9494,30.79,30.9494,47978,0
+AFSM.US,D,20241106,000000,32.41,32.89,32.3368,32.86,47680,0
+AFSM.US,D,20241107,000000,32.8,32.9,32.6854,32.75,33638,0
+AFSM.US,D,20241108,000000,32.75,32.96,32.68,32.89,18744,0
+AFSM.US,D,20241111,000000,33.21,33.33,33.21,33.2558,2280,0
+AFSM.US,D,20241112,000000,33.02,33.02,32.67,32.6749,7498,0
+AFSM.US,D,20241113,000000,32.9,32.91,32.27,32.27,56535,0
+AFSM.US,D,20241114,000000,32.2088,32.2088,31.758,31.83,25004,0
+AFSM.US,D,20241115,000000,32.1,32.1,31.33,31.4013,4729,0
+AFSM.US,D,20241118,000000,31.4,31.69,31.39,31.49,3362,0
+AFSM.US,D,20241119,000000,31.2,31.7,31.2,31.7,2747,0
+AFSM.US,D,20241120,000000,31.4503,31.67,31.4503,31.6677,1822,0
+AFSM.US,D,20241121,000000,31.91,32.252,31.91,32.19,6318,0
+AFSM.US,D,20241122,000000,32.5,32.71,32.2,32.64,5121,0
+AFSM.US,D,20241125,000000,33.32,33.51,33.1764,33.1764,43413,0
+AFSM.US,D,20241126,000000,32.714,33.0396,32.714,32.9158,5440,0
+AFSM.US,D,20241127,000000,33.01,33.01,32.7999,32.7999,19780,0
+AFSM.US,D,20241129,000000,32.88,32.923,32.8495,32.8591,3516,0
+AFSM.US,D,20241202,000000,32.93,33.11,32.85,32.9879,9442,0
+AFSM.US,D,20241203,000000,33.035,33.14,32.7572,32.7871,5008,0
+AFSM.US,D,20241204,000000,33.185,33.185,32.8272,33.1,2027,0
+AFSM.US,D,20241205,000000,32.85,32.865,32.6304,32.6304,4936,0
+AFSM.US,D,20241206,000000,32.71,32.718,32.5382,32.6281,5610,0
+AFSM.US,D,20241209,000000,32.6111,32.6111,32.2769,32.2769,4072,0
+AFSM.US,D,20241210,000000,32.28,32.43,32.1713,32.1939,9020,0
+AFSM.US,D,20241211,000000,32.24,32.5494,32.19,32.3834,6554,0
+AFSM.US,D,20241212,000000,32.17,32.2159,32.01,32.01,3218,0
+AFSM.US,D,20241213,000000,31.89,31.89,31.66,31.7512,6779,0
+AFSM.US,D,20241216,000000,31.935,32.03,31.79,31.88,10453,0
+AFSM.US,D,20241217,000000,31.75,31.75,31.36,31.5092,24729,0
+AFSM.US,D,20241218,000000,31.659,31.8,30.25,30.27,11143,0
+AFSM.US,D,20241219,000000,30.58,30.58,30.2301,30.2477,12062,0
+AFSM.US,D,20241220,000000,30.45733,30.58,30.26,30.26,7143,0
+AFSM.US,D,20241223,000000,30.3,30.3,30.06,30.2089,58055,0
+AFSM.US,D,20241224,000000,30.31,30.4383,30.3024,30.4383,572,0
+AFSM.US,D,20241226,000000,30.648,30.74,30.52,30.73,23747,0
+AFSM.US,D,20241227,000000,30.6478,30.6478,30.15,30.29,3905,0
+AFSM.US,D,20241230,000000,29.83,30.21,29.62,30.035,16979,0
+AFSM.US,D,20241231,000000,30.41,30.41,30.07,30.08,2496,0
+AFSM.US,D,20250102,000000,30.37,30.37,29.93,30.08,12888,0
+AFSM.US,D,20250103,000000,30.44,30.44,30.07,30.42,6289,0
+AFSM.US,D,20250106,000000,30.54,30.5783,30.2602,30.2893,3332,0
+AFSM.US,D,20250107,000000,30.06,30.31,29.87,30.0218,9151,0
+AFSM.US,D,20250108,000000,30.11,30.159,30,30.09,5803,0
+AFSM.US,D,20250110,000000,29.62,29.6399,29.39,29.56,3787,0
+AFSM.US,D,20250113,000000,29.4799,29.76,29.2,29.76,13719,0
+AFSM.US,D,20250114,000000,30.03,30.1,29.7031,30.0676,7968,0
+AFSM.US,D,20250115,000000,30.56,30.6599,30.49,30.6225,6513,0
+AFSM.US,D,20250116,000000,30.8,30.869,30.54,30.6196,8867,0
+AFSM.US,D,20250117,000000,30.7523,30.76,30.64,30.75,7155,0
+AFSM.US,D,20250121,000000,30.9101,31.29,30.86,31.29,15832,0
+AFSM.US,D,20250122,000000,31.19,31.42,31.1,31.1099,7221,0
+AFSM.US,D,20250123,000000,31.19,31.28,30.89,31.22,5306,0
+AFSM.US,D,20250124,000000,31.0645,31.13,30.97,31.07,2596,0
+AFSM.US,D,20250127,000000,30.91,30.91,30.6101,30.6866,4623,0
+AFSM.US,D,20250128,000000,30.675,30.81,30.56,30.8047,4531,0
+AFSM.US,D,20250129,000000,30.87,30.979,30.79,30.82,10518,0
+AFSM.US,D,20250130,000000,31.14,31.34,30.95,31.1478,8186,0
+AFSM.US,D,20250131,000000,31.2,31.24,30.81,30.87,7029,0
+AFSM.US,D,20250203,000000,30.022,30.63,29.89,30.4208,36131,0
+AFSM.US,D,20250204,000000,30.62,30.84,30.38,30.84,6339,0
+AFSM.US,D,20250205,000000,30.9,31.09,30.9,31.04,4621,0
+AFSM.US,D,20250206,000000,31.22,31.34,30.85,30.98,12884,0
+AFSM.US,D,20250207,000000,30.97,30.97,30.5815,30.63,8478,0
+AFSM.US,D,20250210,000000,30.64,30.81,30.6399,30.6959,6388,0
+AFSM.US,D,20250211,000000,30.6195,30.6883,30.4913,30.61,4969,0
+AFSM.US,D,20250212,000000,30.305,30.380341,30.1836,30.35,7092,0
+AFSM.US,D,20250213,000000,30.45,30.74,30.41,30.74,6038,0
+AFSM.US,D,20250214,000000,30.8,30.8,30.6208,30.68,9119,0
+AFSM.US,D,20250218,000000,30.73,30.79,30.58,30.79,5310,0
+AFSM.US,D,20250219,000000,30.61,30.6298,30.51,30.51,5961,0
+AFSM.US,D,20250220,000000,30.245,30.245,30.0199,30.1,2516,0
+AFSM.US,D,20250221,000000,29.6998,29.6998,29.1946,29.1946,1856,0
+AFSM.US,D,20250224,000000,28.995,29.34,28.995,29.09,4395,0
+AFSM.US,D,20250225,000000,29.0561,29.08,28.755,29.01,5956,0
+AFSM.US,D,20250226,000000,29.41,29.46,28.95,29.0678,19794,0
+AFSM.US,D,20250227,000000,29.04,29.04,28.63,28.63,4026,0
+AFSM.US,D,20250228,000000,28.7,29.03,28.7,29.03,4847,0
+AFSM.US,D,20250303,000000,29.01,29.18,28.24,28.33,21290,0
+AFSM.US,D,20250304,000000,27.74,28.45,27.69,28.0924,13390,0
+AFSM.US,D,20250305,000000,28.1705,28.25,27.9785,28.18,4179,0
+AFSM.US,D,20250306,000000,28.0704,28.0704,27.67,27.75,5389,0
+AFSM.US,D,20250307,000000,27.56,28.0693,27.3856,27.9975,3207,0
+AFSM.US,D,20250310,000000,27.6499,27.7185,27.27,27.3988,5803,0
+AFSM.US,D,20250311,000000,27.35,27.6096,27.2476,27.4838,4019,0
+AFSM.US,D,20250312,000000,27.49,27.5,27.2991,27.33,4818,0
+AFSM.US,D,20250313,000000,27.2965,27.2965,26.86,26.9595,33052,0
+AFSM.US,D,20250314,000000,27.31,27.6062,27.31,27.6062,2511,0
+AFSM.US,D,20250317,000000,27.7316,28.03,27.7316,27.9197,12657,0
+AFSM.US,D,20250318,000000,27.77,27.7999,27.7227,27.7227,2747,0
+AFSM.US,D,20250319,000000,28.005,28.35,27.9947,28.2716,4774,0
+AFSM.US,D,20250321,000000,27.86,28.05,27.86,27.9362,2145,0
+AFSM.US,D,20250324,000000,28.42,28.6861,28.42,28.6861,7603,0
+AFSM.US,D,20250325,000000,28.7,28.7,28.554,28.5657,2980,0
+AFSM.US,D,20250326,000000,28.4971,28.54,28.23,28.3013,2483,0
+AFSM.US,D,20250327,000000,28.18,28.19,28.14,28.1429,1125,0
+AFSM.US,D,20250328,000000,27.6539,27.6539,27.516,27.644,3467,0
+AFSM.US,D,20250331,000000,27.6299,27.99,27.57,27.9467,4707,0
+AFSM.US,D,20250401,000000,27.58,28.03,27.58,27.9516,44343,0
+AFSM.US,D,20250402,000000,27.89,28.3221,27.89,28.3221,3078,0
+AFSM.US,D,20250403,000000,27.01,27.01,26.6281,26.6281,6132,0
+AFSM.US,D,20250404,000000,25.62,25.8,25.17,25.5339,59823,0
+AFSM.US,D,20250407,000000,24.4191,25.89,24.4191,25.3799,7251,0
+AFSM.US,D,20250408,000000,26.145,26.36,24.595,24.8062,4777,0
+AFSM.US,D,20250409,000000,24.88,27.15,24.88,26.8146,64920,0
+AFSM.US,D,20250410,000000,26.0476,26.12,25.45,25.89,4766,0
+AFSM.US,D,20250414,000000,26.355,26.6,26.355,26.5804,1216,0
+AFSM.US,D,20250415,000000,26.6255,26.6888,26.57,26.64,1560,0
+AFSM.US,D,20250416,000000,26.487,26.56,26.07,26.35,8959,0
+AFSM.US,D,20250417,000000,26.64,26.64,26.351,26.5075,1259,0
+AFSM.US,D,20250421,000000,26.13,26.28,25.64,25.84,13473,0
+AFSM.US,D,20250422,000000,26.3,26.595,26.09,26.518,11524,0
+AFSM.US,D,20250423,000000,27.35,27.35,26.9466,26.9466,3786,0
+AFSM.US,D,20250424,000000,27,27.4592,27,27.4294,2967,0
+AFSM.US,D,20250425,000000,27.3382,27.4133,27.16,27.4133,1202,0
+AFSM.US,D,20250428,000000,27.5,27.5253,27.3,27.5253,81041,0
+AFSM.US,D,20250429,000000,27.38,27.85,27.38,27.751,2827,0
+AFSM.US,D,20250430,000000,27.145,27.5677,27.12,27.5677,2400,0
+AFSM.US,D,20250501,000000,27.7,27.9299,27.63,27.7604,2404,0
+AFSM.US,D,20250502,000000,28.135,28.47,28.135,28.45,2845,0
+AFSM.US,D,20250505,000000,28.37,28.45,28.21,28.21,43224,0
+AFSM.US,D,20250506,000000,28.11,28.11,27.9123,28.03,4391,0
+AFSM.US,D,20250507,000000,28.12,28.21,28.0184,28.0661,3402,0
+AFSM.US,D,20250508,000000,28.24,28.6,28.15,28.45,15455,0
+AFSM.US,D,20250509,000000,28.589,28.59,28.3799,28.44,9060,0
+AFSM.US,D,20250512,000000,28.94,29.51,28.94,29.24,4728,0
+AFSM.US,D,20250513,000000,29.27,29.48,29.27,29.37,4588,0
+AFSM.US,D,20250514,000000,29.3299,29.33,29.13,29.1504,5177,0
+AFSM.US,D,20250515,000000,29.0386,29.3,29.0386,29.2,9413,0
+AFSM.US,D,20250516,000000,29.38,29.571,29.3211,29.57,7494,0
+AFSM.US,D,20250519,000000,29.3575,29.4823,29.32,29.4823,4598,0
+AFSM.US,D,20250520,000000,29.56,29.5899,29.41,29.4625,1449,0
+AFSM.US,D,20250521,000000,29.12,29.14,28.7999,28.7999,1820,0
+AFSM.US,D,20250522,000000,28.7401,28.7401,28.6772,28.6772,444,0
+AFSM.US,D,20250523,000000,28.49,28.72,28.49,28.6122,1504,0
+AFSM.US,D,20250527,000000,28.8201,29.26,28.8201,29.2326,4913,0
+AFSM.US,D,20250528,000000,29,29.0299,28.941,28.941,1872,0
+AFSM.US,D,20250529,000000,28.94,29.09,28.875,29.06,4182,0
+AFSM.US,D,20250530,000000,29.03,29.16,28.95,29.07,2684,0
+AFSM.US,D,20250602,000000,28.94,29.04,28.8945,29.03,9146,0
+AFSM.US,D,20250603,000000,29.24,29.3892,29.23,29.34,6076,0
+AFSM.US,D,20250604,000000,29.53,29.53,29.21,29.21,6059,0
+AFSM.US,D,20250605,000000,29.12,29.37,29.12,29.2079,25902,0
+AFSM.US,D,20250606,000000,29.56,29.5752,29.3901,29.5752,10419,0
+AFSM.US,D,20250609,000000,29.6,29.77,29.5989,29.6654,41665,0
+AFSM.US,D,20250610,000000,29.815,29.815,29.6549,29.7,2693,0
+AFSM.US,D,20250611,000000,29.87,29.91,29.6117,29.6117,6098,0
+AFSM.US,D,20250612,000000,29.6699,29.6699,29.3789,29.4725,11010,0
+AFSM.US,D,20250613,000000,29.25,29.25,28.9294,28.9294,2046,0
+AFSM.US,D,20250616,000000,29.31,29.36,29.25,29.27,10832,0
+AFSM.US,D,20250617,000000,29.195,29.26,29.0087,29.0087,5582,0
+AFSM.US,D,20250618,000000,29.01,29.27,29.01,29.06,6148,0
+AFSM.US,D,20250620,000000,29.04,29.04,28.95,29.0008,2420,0
+AFSM.US,D,20250623,000000,29.06,29.38,29.06,29.38,16526,0
+AFSM.US,D,20250624,000000,29.641,29.73,29.49,29.68,4646,0
+AFSM.US,D,20250625,000000,29.49,29.79,29.3801,29.39,3352,0
+AFSM.US,D,20250626,000000,29.5178,29.78,29.49,29.78,20255,0
+AFSM.US,D,20250627,000000,29.93,30.07,29.74,29.86,5868,0
+AFSM.US,D,20250630,000000,29.98,29.98,29.8,29.879,15018,0
+AFSM.US,D,20250701,000000,29.81,30.3966,29.7,30.14,7047,0
+AFSM.US,D,20250702,000000,30.15,30.52,30.15,30.516,18121,0
+AFSM.US,D,20250703,000000,30.6728,30.76,30.6728,30.74,4377,0
+AFSM.US,D,20250707,000000,30.7399,30.7399,30.27,30.3,6930,0
+AFSM.US,D,20250708,000000,30.51,30.53,30.34,30.39,8385,0
+AFSM.US,D,20250709,000000,30.46,30.56,30.3,30.55,15011,0
+AFSM.US,D,20250710,000000,30.645,30.829,30.6,30.6,46788,0
+AFSM.US,D,20250711,000000,30.3042,30.3799,30.2,30.212,12754,0
+AFSM.US,D,20250714,000000,30.3599,30.46,30.24,30.45,41365,0
+AFSM.US,D,20250715,000000,30.26,30.26,29.855,29.8742,41820,0
+AFSM.US,D,20250716,000000,30,30.02,29.93,29.98,9172,0
+AFSM.US,D,20250717,000000,30.38,30.38,30.17,30.32,3563,0
+AFSM.US,D,20250718,000000,30.4,30.4,30.02,30.0355,4356,0
+AFSM.US,D,20250721,000000,30.145,30.29,29.93,29.93,4008,0
+AFSM.US,D,20250722,000000,30.07,30.32,30.07,30.26,5149,0
+AFSM.US,D,20250723,000000,30.49,30.6322,30.4813,30.6322,7171,0
+AFSM.US,D,20250724,000000,30.43,30.43,30.2024,30.2024,2206,0
+AFSM.US,D,20250725,000000,30.21,30.3791,30.15,30.3413,5580,0
+AFSM.US,D,20250728,000000,30.385,30.385,30.25,30.3588,15682,0
+AFSM.US,D,20250729,000000,30.49,30.5594,30.311,30.3671,5689,0
+AFSM.US,D,20250730,000000,30.624,30.624,30.21,30.26,6486,0
+AFSM.US,D,20250731,000000,30.34,30.53,30.09,30.09,2118,0
+AFSM.US,D,20250801,000000,29.49,29.8175,29.49,29.6206,4245,0
+AFSM.US,D,20250804,000000,29.85,30.1864,29.85,30.1864,8683,0
+AFSM.US,D,20250805,000000,30.16,30.45,30.16,30.2778,1163,0
+AFSM.US,D,20250806,000000,30.24,30.263,30.1901,30.2136,4213,0
+AFSM.US,D,20250807,000000,30.055,30.38,30.03,30.1661,11093,0
+AFSM.US,D,20250808,000000,30.3978,30.5,30.33,30.3526,4096,0
+AFSM.US,D,20250811,000000,30.24,30.68,30.22,30.46,21959,0
+AFSM.US,D,20250812,000000,30.64,31.29,30.64,31.29,3549,0
+AFSM.US,D,20250813,000000,31.58,31.8303,31.54,31.8303,2894,0
+AFSM.US,D,20250814,000000,31.52,31.52,31.32,31.4331,3581,0
+AFSM.US,D,20250815,000000,31.24,31.54,31.17,31.1976,6536,0
+AFSM.US,D,20250818,000000,31.41,31.41,31.35,31.3766,4679,0
+AFSM.US,D,20250819,000000,31.58,31.58,31.2487,31.2487,33664,0
+AFSM.US,D,20250820,000000,31.2185,31.24,31.0401,31.2059,13910,0
+AFSM.US,D,20250821,000000,31.28,31.3,31.1701,31.2539,4256,0
+AFSM.US,D,20250822,000000,32.3,32.41,32.26,32.3251,11666,0
+AFSM.US,D,20250825,000000,32.25,32.25,32.05,32.07,3869,0
+AFSM.US,D,20250826,000000,32.23,32.24,32.1013,32.204,5058,0
+AFSM.US,D,20250827,000000,32.37,32.49,32.35,32.4806,115859,0
+AFSM.US,D,20250828,000000,32.4,32.47,32.314,32.461,25174,0
+AFSM.US,D,20250829,000000,32.32,32.3994,32.24,32.3359,6910,0
+AFSM.US,D,20250902,000000,31.95,32.1884,31.8501,32.1884,7934,0
+AFSM.US,D,20250903,000000,32.21,32.31,32.11,32.2158,4345,0
+AFSM.US,D,20250904,000000,32.43,32.63,32.38,32.63,3630,0
+AFSM.US,D,20250905,000000,32.9499,32.9499,32.4275,32.75,7545,0
+AFSM.US,D,20250908,000000,32.75,32.85,32.71,32.8288,10714,0
+AFSM.US,D,20250909,000000,32.445,32.649,32.445,32.6017,20247,0
+AFSM.US,D,20250910,000000,32.73,32.73,32.46,32.488,3452,0
+AFSM.US,D,20250911,000000,32.8499,33.14,32.8499,33.1361,13694,0
+AFSM.US,D,20250912,000000,33.1,33.1,32.78,32.8096,16122,0
+AFSM.US,D,20250915,000000,32.93,33.04,32.8899,32.89,4632,0
+AFSM.US,D,20250916,000000,32.61,32.77,32.61,32.7491,7825,0
+AFSM.US,D,20250917,000000,33.02,33.21,32.678,32.7561,4920,0
+AFSM.US,D,20250918,000000,33.32,33.46,33.17,33.45,7340,0
+AFSM.US,D,20250919,000000,33.2361,33.28,33.017,33.017,4035,0
+AFSM.US,D,20250922,000000,33.15,33.23,33.02,33.21,13299,0
+AFSM.US,D,20250923,000000,33.405,33.52,33.0817,33.0817,14089,0
+AFSM.US,D,20250924,000000,33.03,33.13,32.704,32.729,7574,0
+AFSM.US,D,20250925,000000,32.5586,32.5586,32.39,32.4505,5697,0
+AFSM.US,D,20250926,000000,32.7025,32.81,32.59,32.8012,6333,0
+AFSM.US,D,20250929,000000,32.905,32.905,32.6575,32.74,6588,0
+AFSM.US,D,20250930,000000,32.85,32.86,32.44,32.7073,7492,0
+AFSM.US,D,20251001,000000,32.68,32.7599,32.5601,32.6776,8286,0
+AFSM.US,D,20251002,000000,32.7099,32.75,32.363904,32.5996,6628,0
+AFSM.US,D,20251003,000000,32.83,32.94,32.65,32.6533,2520,0
+AFSM.US,D,20251006,000000,32.97,32.97,32.61,32.6261,47949,0
+AFSM.US,D,20251007,000000,32.33,32.33,32.13,32.2042,8366,0
+AFSM.US,D,20251008,000000,32.34,32.44,32.21,32.42,173066,0
+AFSM.US,D,20251009,000000,32.2125,32.33,32.05,32.1202,13715,0
+AFSM.US,D,20251010,000000,31.61,31.61,31.1101,31.1234,13693,0
+AFSM.US,D,20251013,000000,31.5778,31.64,31.4482,31.64,8846,0
+AFSM.US,D,20251014,000000,31.46,32.17,31.46,32.0814,16604,0
+AFSM.US,D,20251015,000000,32.42,32.42,32.11,32.24,64727,0
+AFSM.US,D,20251016,000000,32.16,32.23,31.65,31.7686,37209,0
+AFSM.US,D,20251017,000000,31.78,31.78,31.67,31.7013,4965,0
+AFSM.US,D,20251020,000000,32.06,32.1913,32.02,32.1913,13361,0
+AFSM.US,D,20251021,000000,32.21,32.32,32.21,32.2561,11369,0
+AFSM.US,D,20251022,000000,32.282,32.282,31.81,32.0653,15466,0
+AFSM.US,D,20251023,000000,32.3095,32.58,32.3095,32.5166,9547,0
+AFSM.US,D,20251024,000000,32.9998,32.9998,32.82,32.8229,20632,0
+AFSM.US,D,20251027,000000,33.02,33.02,32.78,32.82,6815,0
+AFSM.US,D,20251028,000000,32.685,32.74,32.6,32.605,14191,0
+AFSM.US,D,20251029,000000,32.5036,32.7074,32.06,32.1993,18651,0
+AFSM.US,D,20251030,000000,32.33,32.37,31.97,31.97,19857,0
+AFSM.US,D,20251031,000000,32.08,32.12,31.74,31.9193,23830,0
+AFSM.US,D,20251103,000000,31.86,32.0773,31.7025,32.0773,27575,0
+AFSM.US,D,20251104,000000,31.941,32.09,31.8794,31.8952,22597,0
+AFSM.US,D,20251105,000000,32.02,32.4801,32.02,32.466,21488,0
+AFSM.US,D,20251106,000000,32.21,32.262,31.95,31.96,49502,0
+AFSM.US,D,20251107,000000,31.87,32.0569,31.6878,32.0569,12877,0
+AFSM.US,D,20251110,000000,32.1815,32.55,32.1815,32.4071,5271,0
+AFSM.US,D,20251111,000000,32.345,32.4999,32.26,32.424,9414,0
+AFSM.US,D,20251112,000000,32.55,32.669,32.47,32.4928,154071,0
+AFSM.US,D,20251113,000000,32.275,32.275,31.69,31.7392,5958,0
+AFSM.US,D,20251114,000000,31.5628,31.86,31.55,31.7543,2913,0
+AFSM.US,D,20251117,000000,31.6195,31.76,31.12,31.175,21186,0
+AFSM.US,D,20251118,000000,31,31.37,31,31.2754,22028,0
+AFSM.US,D,20251119,000000,31.32,31.36,31.1301,31.2946,10366,0
+AFSM.US,D,20251120,000000,31.775,31.775,30.7374,30.7374,14166,0
+AFSM.US,D,20251121,000000,31.03,31.77,31.03,31.6241,20957,0
+AFSM.US,D,20251124,000000,31.83,32.1,31.83,32.0889,6193,0
+AFSM.US,D,20251125,000000,32.47,32.84,32.47,32.7602,13306,0
+AFSM.US,D,20251126,000000,32.99,33.18,32.95,32.95,16241,0
+AFSM.US,D,20251128,000000,33.03,33.04,32.87,32.959,3654,0
+AFSM.US,D,20251201,000000,32.86,32.88,32.6301,32.69,10062,0
+AFSM.US,D,20251202,000000,32.81,32.82,32.67,32.71,153518,0
+AFSM.US,D,20251203,000000,32.91,33.15,32.91,33.0728,5932,0
+AFSM.US,D,20251204,000000,33.17,33.28,33.0551,33.1146,6287,0
+AFSM.US,D,20251205,000000,33.245,33.245,33.0682,33.0682,2678,0
+AFSM.US,D,20251208,000000,33.17,33.17,32.981,32.981,5913,0
+AFSM.US,D,20251209,000000,33.0835,33.2783,33.0835,33.15,395379,0
+AFSM.US,D,20251210,000000,33.44,33.85,33.2999,33.64,3798,0
+AFSM.US,D,20251211,000000,33.74,34.02,33.7358,33.976,3335,0
+AFSM.US,D,20251212,000000,33.919,34.1,33.56,33.57,3684,0
+AFSM.US,D,20251215,000000,33.675,33.675,33.45,33.45,7296,0
+AFSM.US,D,20251216,000000,33.43,33.43,33.19,33.319,4389,0
+AFSM.US,D,20251217,000000,33.565,33.565,33.0632,33.0632,7822,0
+AFSM.US,D,20251218,000000,33.48,33.57,33.336,33.339,10835,0
+AFSM.US,D,20251219,000000,33.55,33.63,33.498,33.57,3126,0
+AFSM.US,D,20251222,000000,33.87,33.98,33.76,33.787,4505,0
+AFSM.US,D,20251223,000000,33.8078,33.8078,33.57,33.6148,7775,0
+AFSM.US,D,20251224,000000,33.67,33.73,33.6,33.7077,6000,0
+AFSM.US,D,20251226,000000,33.629,33.651,33.5848,33.651,12691,0
+AFSM.US,D,20251229,000000,33.55,33.55,33.3809,33.45,13596,0
+AFSM.US,D,20251230,000000,33.43,33.43,33.23,33.23,3598,0
+AFSM.US,D,20251231,000000,33.2267,33.2267,32.88,32.88,2397,0
+AFSM.US,D,20260102,000000,32.9798,33.04,32.745,32.967,34967,0
+AFSM.US,D,20260105,000000,33.34,33.629,33.295,33.5,17833,0
+AFSM.US,D,20260106,000000,33.53,33.85,33.4,33.846,36138,0
+AFSM.US,D,20260107,000000,33.535,33.8,33.535,33.77,16026,0
+AFSM.US,D,20260108,000000,33.8212,33.939,33.77,33.91,3616,0
+AFSM.US,D,20260109,000000,34.0946,34.27,34.08,34.128,54300,0
+AFSM.US,D,20260112,000000,34.06,34.29,34.01,34.26,9900,0
+AFSM.US,D,20260113,000000,34.31,34.31,34.12,34.18,7745,0
+AFSM.US,D,20260114,000000,34.25,34.25,34,34.218,19313,0
+AFSM.US,D,20260115,000000,34.55,34.8,34.32,34.67,7302,0
+AFSM.US,D,20260116,000000,34.560247,34.71,34.5,34.52,9627,0
+AFSM.US,D,20260120,000000,34.38,34.459,33.98,34.252,4264,0
+AFSM.US,D,20260121,000000,34.68,35.01,34.49,34.929,9450,0
+AFSM.US,D,20260122,000000,35.32,35.32,35.07,35.13,11117,0
+AFSM.US,D,20260123,000000,34.88,35.07,34.55,34.6,13765,0
+AFSM.US,D,20260126,000000,34.84,34.84,34.65,34.6847,7522,0
+AFSM.US,D,20260127,000000,34.55,34.605,34.45,34.5567,15358,0
+AFSM.US,D,20260128,000000,34.748,34.88,34.42,34.461,96669,0
+AFSM.US,D,20260129,000000,34.66,34.66,34.367,34.63,24094,0
+AFSM.US,D,20260130,000000,34.575,34.575,34.1428,34.32,21028,0
+AFSM.US,D,20260202,000000,34.3919,34.97,34.25,34.87,26885,0
+AFSM.US,D,20260203,000000,34.805,34.85,34.2942,34.677,15917,0
+AFSM.US,D,20260204,000000,34.79,34.79,34.06,34.3107,37905,0
+AFSM.US,D,20260205,000000,34.48,34.48,33.96,34.02,46680,0
+AFSM.US,D,20260206,000000,34.72,35.16,34.41,35.0868,13573,0
+AFSM.US,D,20260209,000000,35.14,35.28,35.0922,35.0922,13564,0
+AFSM.US,D,20260210,000000,35.17,35.265,35.04,35.05,13395,0
+AFSM.US,D,20260211,000000,35.005,35.32,34.7094,34.95,11179,0
+AFSM.US,D,20260212,000000,35.0199,35.0199,34.1599,34.27,9401,0
+AFSM.US,D,20260213,000000,34.66,34.93,34.38,34.71,19818,0
+AFSM.US,D,20260217,000000,34.53,34.8824,34.35,34.73,16904,0
+AFSM.US,D,20260218,000000,35.2,35.2,34.735,34.77,8105,0
diff --git a/daily/us/nyse etfs/1/agqi.us.txt b/daily/us/nyse etfs/1/agqi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f7f0730a22089a40b218506a124c7c6b721b791
--- /dev/null
+++ b/daily/us/nyse etfs/1/agqi.us.txt	
@@ -0,0 +1,558 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGQI.US,D,20231122,000000,12.73,12.76,12.56,12.71,2415554,0
+AGQI.US,D,20231124,000000,12.75,12.8,12.74,12.7829,1860716,0
+AGQI.US,D,20231127,000000,12.79,12.79,12.76,12.77,2327249,0
+AGQI.US,D,20231128,000000,12.76,12.8134,12.7401,12.77,1535181,0
+AGQI.US,D,20231129,000000,12.77,12.77,12.72,12.7397,489493,0
+AGQI.US,D,20231130,000000,12.74,12.75,12.7,12.75,716403,0
+AGQI.US,D,20231201,000000,12.74,12.8499,12.74,12.8,734953,0
+AGQI.US,D,20231204,000000,12.74,12.78,12.72,12.78,62933,0
+AGQI.US,D,20231205,000000,12.73,12.76,12.71,12.74,32031,0
+AGQI.US,D,20231206,000000,12.81,12.81,12.73,12.73,29534,0
+AGQI.US,D,20231207,000000,12.75,12.81,12.75,12.79,20777,0
+AGQI.US,D,20231208,000000,12.76,12.8401,12.76,12.84,16655,0
+AGQI.US,D,20231211,000000,12.81,12.87,12.81,12.86,73403,0
+AGQI.US,D,20231212,000000,12.86,12.92,12.84,12.9,60263,0
+AGQI.US,D,20231213,000000,12.9,13.06,12.87,13.04,33585,0
+AGQI.US,D,20231214,000000,13.09,13.1552,13.08,13.08,50667,0
+AGQI.US,D,20231215,000000,13.05,13.075,12.99,13.005,18035,0
+AGQI.US,D,20231218,000000,13.06,13.08,13.03,13.0618,42556,0
+AGQI.US,D,20231219,000000,13.05,13.105,13.05,13.07,11992,0
+AGQI.US,D,20231220,000000,13.09,13.13,12.94,12.94,57363,0
+AGQI.US,D,20231221,000000,13.05,13.115,12.94,13.115,50520,0
+AGQI.US,D,20231222,000000,13.13,13.1895,13.13,13.142,14623,0
+AGQI.US,D,20231226,000000,13.15,13.25,13.15,13.225,10812,0
+AGQI.US,D,20231227,000000,13.21,13.2783,13.21,13.27,35043,0
+AGQI.US,D,20231228,000000,13.2811,13.295,13.25,13.26,126534,0
+AGQI.US,D,20231229,000000,13.3,13.3,13.2345,13.2646,11116,0
+AGQI.US,D,20240102,000000,13.15,13.245,13.14,13.2,43944,0
+AGQI.US,D,20240103,000000,13.1,13.175,13.0822,13.1243,23708,0
+AGQI.US,D,20240104,000000,13.16,13.22,13.15,13.15,56756,0
+AGQI.US,D,20240105,000000,13.12,13.215,13.12,13.1385,42104,0
+AGQI.US,D,20240108,000000,13.15,13.2506,13.1314,13.2506,78092,0
+AGQI.US,D,20240109,000000,13.1,13.19,13.1,13.17,33145,0
+AGQI.US,D,20240110,000000,13.2,13.25,13.18,13.22,61960,0
+AGQI.US,D,20240111,000000,13.25,13.26,13.1106,13.2141,45947,0
+AGQI.US,D,20240112,000000,13.28,13.28,13.23,13.26,9914,0
+AGQI.US,D,20240116,000000,13.1542,13.1751,13.09,13.11,20713,0
+AGQI.US,D,20240117,000000,13.01,13.02,12.956,13.02,52211,0
+AGQI.US,D,20240118,000000,13.09,13.18,13.08,13.17,103399,0
+AGQI.US,D,20240119,000000,13.17,13.24,13.131,13.2399,36503,0
+AGQI.US,D,20240122,000000,13.21,13.26,13.21,13.22,22212,0
+AGQI.US,D,20240123,000000,13.21,13.28,13.21,13.2794,18273,0
+AGQI.US,D,20240124,000000,13.38,13.405,13.31,13.3105,46153,0
+AGQI.US,D,20240125,000000,13.34,13.4,13.34,13.4,14614,0
+AGQI.US,D,20240126,000000,13.46,13.48,13.4301,13.45,19572,0
+AGQI.US,D,20240129,000000,13.46,13.53,13.43,13.53,29118,0
+AGQI.US,D,20240130,000000,13.51,13.56,13.5,13.54,16133,0
+AGQI.US,D,20240131,000000,13.59,13.59,13.42,13.42,57849,0
+AGQI.US,D,20240201,000000,13.47,13.5699,13.42,13.56,26574,0
+AGQI.US,D,20240202,000000,13.51,13.52,13.46,13.49,29356,0
+AGQI.US,D,20240205,000000,13.38,13.41,13.3,13.34,40449,0
+AGQI.US,D,20240206,000000,13.3714,13.3911,13.3502,13.3911,25794,0
+AGQI.US,D,20240207,000000,13.39,13.43,13.39,13.4294,40779,0
+AGQI.US,D,20240208,000000,13.4,13.461,13.4,13.461,12182,0
+AGQI.US,D,20240209,000000,13.44,13.5,13.44,13.482,65860,0
+AGQI.US,D,20240212,000000,13.47,13.54,13.47,13.4905,33846,0
+AGQI.US,D,20240213,000000,13.34,13.39,13.235,13.295,49709,0
+AGQI.US,D,20240214,000000,13.36,13.4,13.33,13.39,27060,0
+AGQI.US,D,20240215,000000,13.41,13.48,13.41,13.46,29444,0
+AGQI.US,D,20240216,000000,13.44,13.545,13.44,13.4816,16236,0
+AGQI.US,D,20240220,000000,13.49,13.52,13.475,13.495,18902,0
+AGQI.US,D,20240221,000000,13.46,13.525,13.46,13.521,30051,0
+AGQI.US,D,20240222,000000,13.62,13.685,13.62,13.6613,29542,0
+AGQI.US,D,20240223,000000,13.7,13.72,13.69,13.7104,12798,0
+AGQI.US,D,20240226,000000,13.68,13.68,13.61,13.6306,18612,0
+AGQI.US,D,20240227,000000,13.59,13.61,13.59,13.6012,14481,0
+AGQI.US,D,20240228,000000,13.55,13.57,13.53,13.5422,24115,0
+AGQI.US,D,20240229,000000,13.62,13.63,13.56,13.6014,43489,0
+AGQI.US,D,20240301,000000,13.59,13.71,13.59,13.6893,70841,0
+AGQI.US,D,20240304,000000,13.69,13.73,13.69,13.705,28595,0
+AGQI.US,D,20240305,000000,13.65,13.6679,13.5699,13.5971,46749,0
+AGQI.US,D,20240306,000000,13.66,13.765,13.66,13.7211,37910,0
+AGQI.US,D,20240307,000000,13.81,13.92,13.81,13.89,36226,0
+AGQI.US,D,20240308,000000,13.95,13.96,13.83,13.8317,21814,0
+AGQI.US,D,20240311,000000,13.73,13.7302,13.68,13.725,9602,0
+AGQI.US,D,20240312,000000,13.81,13.9,13.79,13.9,18105,0
+AGQI.US,D,20240313,000000,13.91,13.93,13.88,13.9036,9430,0
+AGQI.US,D,20240314,000000,13.89,13.91,13.78,13.8206,25767,0
+AGQI.US,D,20240315,000000,13.81,13.82,13.76,13.7795,18440,0
+AGQI.US,D,20240318,000000,13.78,13.8003,13.77,13.7701,11025,0
+AGQI.US,D,20240319,000000,13.77,13.8,13.76,13.7967,6954,0
+AGQI.US,D,20240320,000000,13.8,13.91,13.79,13.91,11905,0
+AGQI.US,D,20240321,000000,13.91,13.94,13.9002,13.9002,17322,0
+AGQI.US,D,20240322,000000,13.9,13.905,13.85,13.8748,20716,0
+AGQI.US,D,20240325,000000,13.83,13.855,13.83,13.835,23035,0
+AGQI.US,D,20240326,000000,13.86,13.86,13.83,13.83,14917,0
+AGQI.US,D,20240327,000000,13.88,13.92,13.86,13.9197,19166,0
+AGQI.US,D,20240328,000000,13.88,13.93,13.88,13.92,71220,0
+AGQI.US,D,20240401,000000,13.92,13.93,13.8903,13.918,46855,0
+AGQI.US,D,20240402,000000,13.85,13.89,13.85,13.885,48743,0
+AGQI.US,D,20240403,000000,13.88,13.95,13.87,13.925,50494,0
+AGQI.US,D,20240404,000000,14.04,14.045,13.81,13.8223,18468,0
+AGQI.US,D,20240405,000000,13.8121,13.92,13.8121,13.89,30888,0
+AGQI.US,D,20240408,000000,13.92,13.95,13.9,13.925,34458,0
+AGQI.US,D,20240409,000000,13.95,13.97,13.86,13.935,34166,0
+AGQI.US,D,20240410,000000,13.76,13.8191,13.74,13.78,44435,0
+AGQI.US,D,20240411,000000,13.84,13.8501,13.72,13.8318,17663,0
+AGQI.US,D,20240412,000000,13.72,13.75,13.61,13.635,21121,0
+AGQI.US,D,20240415,000000,13.76,13.76,13.54,13.5803,12745,0
+AGQI.US,D,20240416,000000,13.49,13.5201,13.44,13.4696,19131,0
+AGQI.US,D,20240417,000000,13.54,13.54,13.4401,13.495,38887,0
+AGQI.US,D,20240418,000000,13.51,13.585,13.47,13.4905,27575,0
+AGQI.US,D,20240419,000000,13.49,13.54,13.47,13.51,35440,0
+AGQI.US,D,20240422,000000,13.52,13.6351,13.51,13.5946,7832,0
+AGQI.US,D,20240423,000000,13.64,13.74,13.64,13.73,18873,0
+AGQI.US,D,20240424,000000,13.74,13.75,13.655,13.725,24506,0
+AGQI.US,D,20240425,000000,13.57,13.7501,13.57,13.7304,21739,0
+AGQI.US,D,20240426,000000,13.78,13.85,13.78,13.8333,4334,0
+AGQI.US,D,20240429,000000,13.84,13.8637,13.8154,13.8585,18120,0
+AGQI.US,D,20240430,000000,13.83,13.84,13.7089,13.7089,19062,0
+AGQI.US,D,20240501,000000,13.68,13.83,13.65,13.6791,6812,0
+AGQI.US,D,20240502,000000,13.75,13.78,13.66,13.745,27313,0
+AGQI.US,D,20240503,000000,13.86,13.88,13.82,13.8761,6175,0
+AGQI.US,D,20240506,000000,13.9398,13.9762,13.92,13.9762,20101,0
+AGQI.US,D,20240507,000000,14.02,14.025,13.98,14.0203,4773,0
+AGQI.US,D,20240508,000000,14,14.05,14,14.03,17129,0
+AGQI.US,D,20240509,000000,14.04,14.155,14.04,14.151,11088,0
+AGQI.US,D,20240510,000000,14.2,14.2201,14.18,14.2069,29200,0
+AGQI.US,D,20240513,000000,14.23,14.2486,14.201,14.2154,6275,0
+AGQI.US,D,20240514,000000,14.23,14.33,14.23,14.32,27162,0
+AGQI.US,D,20240515,000000,14.38,14.47,14.38,14.46,24577,0
+AGQI.US,D,20240516,000000,14.39,14.41,14.3606,14.3606,12538,0
+AGQI.US,D,20240517,000000,14.39,14.4018,14.3713,14.4,7008,0
+AGQI.US,D,20240520,000000,14.38,14.44,14.38,14.4064,19480,0
+AGQI.US,D,20240521,000000,14.38,14.42,14.3799,14.41,77752,0
+AGQI.US,D,20240522,000000,14.36,14.38,14.31,14.365,14275,0
+AGQI.US,D,20240523,000000,14.43,14.43,14.25,14.271,34184,0
+AGQI.US,D,20240524,000000,14.29,14.38,14.29,14.35,19527,0
+AGQI.US,D,20240528,000000,14.4,14.4,14.29,14.3205,41914,0
+AGQI.US,D,20240529,000000,14.19,14.2,14.165,14.18,31001,0
+AGQI.US,D,20240530,000000,14.19,14.24,14.17,14.1877,30120,0
+AGQI.US,D,20240531,000000,14.21,14.305,14.15,14.3,11519,0
+AGQI.US,D,20240603,000000,14.32,14.3699,14.25,14.3137,27463,0
+AGQI.US,D,20240604,000000,14.25,14.3241,14.24,14.3241,11060,0
+AGQI.US,D,20240605,000000,14.38,14.4686,14.38,14.4686,38505,0
+AGQI.US,D,20240606,000000,14.49,14.51,14.47,14.51,9471,0
+AGQI.US,D,20240607,000000,14.46,14.5,14.42,14.4247,21428,0
+AGQI.US,D,20240610,000000,14.36,14.4899,14.36,14.47,8080,0
+AGQI.US,D,20240611,000000,14.33,14.38,14.31,14.3565,18341,0
+AGQI.US,D,20240612,000000,14.57,14.62,14.55,14.556,13880,0
+AGQI.US,D,20240613,000000,14.51,14.51,14.4,14.49,20607,0
+AGQI.US,D,20240614,000000,14.29,14.3146,14.2654,14.29,7451,0
+AGQI.US,D,20240617,000000,14.2607,14.3603,14.2607,14.3603,2483,0
+AGQI.US,D,20240618,000000,14.38,14.45,14.35,14.415,28465,0
+AGQI.US,D,20240620,000000,14.44,14.4755,14.4,14.4228,22686,0
+AGQI.US,D,20240621,000000,14.3795,14.39,14.3601,14.389,7965,0
+AGQI.US,D,20240624,000000,14.5,14.56,14.49,14.5476,87560,0
+AGQI.US,D,20240625,000000,14.505,14.54,14.4607,14.53,11417,0
+AGQI.US,D,20240626,000000,14.426,14.4502,14.401,14.4471,9874,0
+AGQI.US,D,20240627,000000,14.31,14.32,14.24,14.2661,7495,0
+AGQI.US,D,20240628,000000,14.26,14.35,14.26,14.2617,12413,0
+AGQI.US,D,20240701,000000,14.36,14.37,14.27,14.3035,14317,0
+AGQI.US,D,20240702,000000,14.25,14.34,14.25,14.3255,3868,0
+AGQI.US,D,20240703,000000,14.38,14.42,14.38,14.4169,2916,0
+AGQI.US,D,20240705,000000,14.5,14.5097,14.44,14.5097,3359,0
+AGQI.US,D,20240708,000000,14.55,14.55,14.51,14.52,4818,0
+AGQI.US,D,20240709,000000,14.51,14.52,14.45,14.47,17778,0
+AGQI.US,D,20240710,000000,14.56,14.65,14.55,14.6488,14624,0
+AGQI.US,D,20240711,000000,14.7,14.71,14.65,14.65,16405,0
+AGQI.US,D,20240712,000000,14.79,14.79,14.71,14.71,12250,0
+AGQI.US,D,20240715,000000,14.72,14.72,14.61,14.635,30059,0
+AGQI.US,D,20240716,000000,14.67,14.7499,14.67,14.7499,7836,0
+AGQI.US,D,20240717,000000,14.6401,14.65,14.62,14.6247,10308,0
+AGQI.US,D,20240718,000000,14.61,14.64,14.46,14.4895,7797,0
+AGQI.US,D,20240719,000000,14.43,14.45,14.37,14.3728,9855,0
+AGQI.US,D,20240722,000000,14.39,14.44,14.39,14.42,7598,0
+AGQI.US,D,20240723,000000,14.4,14.41,14.3916,14.3916,516,0
+AGQI.US,D,20240724,000000,14.31,14.36,14.2295,14.2295,18461,0
+AGQI.US,D,20240725,000000,14.21,14.295,14.14,14.16,11469,0
+AGQI.US,D,20240726,000000,14.249,14.3,14.24,14.2534,6921,0
+AGQI.US,D,20240729,000000,14.21,14.2584,14.18,14.2436,28921,0
+AGQI.US,D,20240730,000000,14.27,14.2704,14.14,14.2095,13402,0
+AGQI.US,D,20240731,000000,14.31,14.395,14.3001,14.3345,7973,0
+AGQI.US,D,20240801,000000,14.29,14.29,14.095,14.12,15630,0
+AGQI.US,D,20240802,000000,14,14,13.89,13.9632,4691,0
+AGQI.US,D,20240805,000000,13.47,13.64,13.46,13.6,7903,0
+AGQI.US,D,20240806,000000,13.55,13.75,13.5,13.6504,4827,0
+AGQI.US,D,20240807,000000,13.82,13.86,13.64,13.64,8482,0
+AGQI.US,D,20240808,000000,13.76,13.895,13.76,13.87,9208,0
+AGQI.US,D,20240809,000000,13.9079,13.97,13.9079,13.9663,12063,0
+AGQI.US,D,20240812,000000,13.94,13.98,13.915,13.94,10137,0
+AGQI.US,D,20240813,000000,14,14.1148,14,14.1148,7233,0
+AGQI.US,D,20240814,000000,14.1131,14.17,14.1131,14.1618,19643,0
+AGQI.US,D,20240815,000000,14.201,14.27,14.201,14.2599,4976,0
+AGQI.US,D,20240816,000000,14.281,14.335,14.28,14.3304,5041,0
+AGQI.US,D,20240819,000000,14.425,14.45,14.425,14.435,2958,0
+AGQI.US,D,20240820,000000,14.38,14.405,14.38,14.3959,1884,0
+AGQI.US,D,20240821,000000,14.4406,14.49,14.4406,14.475,7472,0
+AGQI.US,D,20240822,000000,14.4587,14.4587,14.351,14.36,3588,0
+AGQI.US,D,20240823,000000,14.582,14.6115,14.5197,14.6115,2876,0
+AGQI.US,D,20240826,000000,14.5965,14.5965,14.56,14.5632,2908,0
+AGQI.US,D,20240827,000000,14.565,14.6199,14.565,14.5999,12396,0
+AGQI.US,D,20240828,000000,14.58,14.6075,14.54,14.5641,7402,0
+AGQI.US,D,20240829,000000,14.56,14.6639,14.55,14.585,2847,0
+AGQI.US,D,20240830,000000,14.6,14.63,14.51,14.63,4914,0
+AGQI.US,D,20240903,000000,14.53,14.53,14.385,14.3931,7209,0
+AGQI.US,D,20240904,000000,14.33,14.4116,14.32,14.3536,9870,0
+AGQI.US,D,20240905,000000,14.3,14.33,14.261,14.29,7401,0
+AGQI.US,D,20240906,000000,14.33,14.39,14.085,14.0921,14780,0
+AGQI.US,D,20240909,000000,14.19,14.2559,14.19,14.2394,18278,0
+AGQI.US,D,20240910,000000,14.205,14.28,14.1708,14.28,8519,0
+AGQI.US,D,20240911,000000,14.2002,14.3507,14.2002,14.3507,4853,0
+AGQI.US,D,20240912,000000,14.36,14.445,14.33,14.441,8292,0
+AGQI.US,D,20240913,000000,14.5,14.515,14.48,14.4915,9497,0
+AGQI.US,D,20240916,000000,14.56,14.595,14.53,14.595,12570,0
+AGQI.US,D,20240917,000000,14.55,14.58,14.48,14.49,7784,0
+AGQI.US,D,20240918,000000,14.5,14.5004,14.4522,14.4522,8983,0
+AGQI.US,D,20240919,000000,14.66,14.715,14.59,14.7059,5682,0
+AGQI.US,D,20240920,000000,14.605,14.6167,14.605,14.6167,489,0
+AGQI.US,D,20240923,000000,14.6,14.63,14.59,14.62,2342,0
+AGQI.US,D,20240924,000000,14.69,14.715,14.64,14.715,31499,0
+AGQI.US,D,20240925,000000,14.7,14.7,14.6405,14.6405,4423,0
+AGQI.US,D,20240926,000000,14.7,14.755,14.66,14.74,8662,0
+AGQI.US,D,20240927,000000,14.72,14.78,14.6833,14.6961,14928,0
+AGQI.US,D,20240930,000000,14.63,14.67,14.55,14.6293,15745,0
+AGQI.US,D,20241001,000000,14.65,14.65,14.51,14.5651,5387,0
+AGQI.US,D,20241002,000000,14.56,14.56,14.51,14.5385,14749,0
+AGQI.US,D,20241003,000000,14.41,14.42,14.39,14.4022,5409,0
+AGQI.US,D,20241004,000000,14.44,14.4814,14.43,14.4814,16563,0
+AGQI.US,D,20241007,000000,14.46,14.48,14.399,14.4478,5055,0
+AGQI.US,D,20241008,000000,14.44,14.4648,14.42,14.4648,12923,0
+AGQI.US,D,20241009,000000,14.46,14.535,14.46,14.535,14167,0
+AGQI.US,D,20241010,000000,14.4,14.45,14.4,14.45,4241,0
+AGQI.US,D,20241011,000000,14.5,14.5799,14.5,14.5769,6568,0
+AGQI.US,D,20241014,000000,14.58,14.65,14.58,14.64,6378,0
+AGQI.US,D,20241015,000000,14.65,14.65,14.52,14.5216,7705,0
+AGQI.US,D,20241016,000000,14.54,14.5599,14.53,14.5501,6334,0
+AGQI.US,D,20241017,000000,14.63,14.63,14.58,14.61,6215,0
+AGQI.US,D,20241018,000000,14.57,14.6303,14.56,14.6,7404,0
+AGQI.US,D,20241021,000000,14.55,14.55,14.46,14.4678,4567,0
+AGQI.US,D,20241022,000000,14.31,14.4099,14.31,14.389,4825,0
+AGQI.US,D,20241023,000000,14.31,14.31,14.25,14.2967,6477,0
+AGQI.US,D,20241024,000000,14.32,14.32,14.2881,14.3138,2916,0
+AGQI.US,D,20241025,000000,14.35,14.35,14.2905,14.2905,3334,0
+AGQI.US,D,20241028,000000,14.23,14.34,14.23,14.3186,5835,0
+AGQI.US,D,20241029,000000,14.25,14.27,14.25,14.2574,3656,0
+AGQI.US,D,20241030,000000,14.17,14.215,14.17,14.1736,2988,0
+AGQI.US,D,20241031,000000,14,14.001,13.94,14.001,2638,0
+AGQI.US,D,20241101,000000,14.04,14.0726,13.98,13.99,15152,0
+AGQI.US,D,20241104,000000,14.05,14.05,13.9603,13.9691,4396,0
+AGQI.US,D,20241105,000000,14.05,14.11,14.05,14.1023,2750,0
+AGQI.US,D,20241106,000000,14.02,14.07,13.95,14.07,9526,0
+AGQI.US,D,20241107,000000,14.1701,14.24,14.1701,14.2279,42125,0
+AGQI.US,D,20241108,000000,14.19,14.1998,14.17,14.1807,11876,0
+AGQI.US,D,20241111,000000,14.14,14.17,14.1244,14.1244,5744,0
+AGQI.US,D,20241112,000000,13.9297,14.02,13.9297,13.9395,1959,0
+AGQI.US,D,20241113,000000,13.91,13.91,13.8805,13.9007,1750,0
+AGQI.US,D,20241114,000000,13.9199,13.92,13.8037,13.8037,10183,0
+AGQI.US,D,20241115,000000,13.78,13.78,13.75,13.755,3275,0
+AGQI.US,D,20241118,000000,13.865,13.89,13.861,13.8613,4609,0
+AGQI.US,D,20241119,000000,13.74,13.88,13.74,13.8622,2991,0
+AGQI.US,D,20241120,000000,13.755,13.7988,13.75,13.7988,3684,0
+AGQI.US,D,20241121,000000,13.83,13.895,13.83,13.87,26356,0
+AGQI.US,D,20241122,000000,13.945,13.98,13.945,13.97,8991,0
+AGQI.US,D,20241125,000000,14.05,14.06,13.98,14.015,6738,0
+AGQI.US,D,20241126,000000,14.0384,14.0384,13.971,14.0116,80926,0
+AGQI.US,D,20241127,000000,14.02,14.02,13.9715,13.9842,25005,0
+AGQI.US,D,20241129,000000,14.04,14.1176,13.99,14.1176,4062,0
+AGQI.US,D,20241202,000000,14.1,14.135,14.085,14.1325,5333,0
+AGQI.US,D,20241203,000000,14.125,14.1753,14.1102,14.1541,7289,0
+AGQI.US,D,20241204,000000,14.185,14.2199,14.1802,14.195,4171,0
+AGQI.US,D,20241205,000000,14.23,14.25,14.2196,14.2196,15285,0
+AGQI.US,D,20241206,000000,14.2299,14.2299,14.1575,14.17,4317,0
+AGQI.US,D,20241209,000000,14.19,14.19,14.13,14.13,12017,0
+AGQI.US,D,20241210,000000,14.08,14.09,14.0323,14.0323,4326,0
+AGQI.US,D,20241211,000000,14.095,14.11,14.065,14.065,7932,0
+AGQI.US,D,20241212,000000,14.0603,14.07,14.0153,14.0153,7777,0
+AGQI.US,D,20241213,000000,13.95,13.951,13.92,13.951,21193,0
+AGQI.US,D,20241216,000000,13.91,13.98,13.91,13.92,7341,0
+AGQI.US,D,20241217,000000,13.84,13.9,13.84,13.86,4945,0
+AGQI.US,D,20241218,000000,13.86,13.88,13.54,13.54,8709,0
+AGQI.US,D,20241219,000000,13.5951,13.5951,13.475,13.475,12363,0
+AGQI.US,D,20241220,000000,13.36,13.54,13.32,13.4449,15856,0
+AGQI.US,D,20241223,000000,13.47,13.5754,13.459,13.5754,36994,0
+AGQI.US,D,20241224,000000,13.54,13.5914,13.54,13.5914,2463,0
+AGQI.US,D,20241226,000000,13.58,13.6165,13.58,13.5999,3397,0
+AGQI.US,D,20241227,000000,13.56,13.565,13.5,13.5463,3961,0
+AGQI.US,D,20241230,000000,13.41,13.4627,13.39,13.4476,8535,0
+AGQI.US,D,20241231,000000,13.49,13.49,13.38,13.39,10703,0
+AGQI.US,D,20250102,000000,13.425,13.4701,13.35,13.36,6465,0
+AGQI.US,D,20250103,000000,13.44,13.4651,13.44,13.455,5557,0
+AGQI.US,D,20250106,000000,13.58,13.591,13.5056,13.52,5180,0
+AGQI.US,D,20250107,000000,13.66,13.66,13.5,13.5,11236,0
+AGQI.US,D,20250108,000000,13.457,13.555,13.457,13.553,5679,0
+AGQI.US,D,20250110,000000,13.39,13.44,13.3207,13.3321,12844,0
+AGQI.US,D,20250113,000000,13.26,13.3139,13.26,13.3,3851,0
+AGQI.US,D,20250114,000000,13.375,13.4,13.32,13.3939,20746,0
+AGQI.US,D,20250115,000000,13.555,13.56,13.471,13.5101,11474,0
+AGQI.US,D,20250116,000000,13.65,13.73,13.615,13.7199,18736,0
+AGQI.US,D,20250117,000000,13.78,13.82,13.78,13.8004,18765,0
+AGQI.US,D,20250121,000000,13.93,14.0065,13.93,14,7933,0
+AGQI.US,D,20250122,000000,14.075,14.1,14.05,14.05,6373,0
+AGQI.US,D,20250123,000000,14.06,14.1315,14.06,14.1248,7312,0
+AGQI.US,D,20250124,000000,14.1203,14.1715,14.115,14.12,7451,0
+AGQI.US,D,20250127,000000,13.91,13.91,13.84,13.9021,5865,0
+AGQI.US,D,20250128,000000,13.86,13.88,13.825,13.8747,6318,0
+AGQI.US,D,20250129,000000,13.88,13.905,13.82,13.8482,7088,0
+AGQI.US,D,20250130,000000,13.88,13.95,13.865,13.9424,21426,0
+AGQI.US,D,20250131,000000,13.91,13.959,13.8201,13.8201,8816,0
+AGQI.US,D,20250203,000000,13.6,13.79,13.6,13.742,28462,0
+AGQI.US,D,20250204,000000,13.78,13.8399,13.77,13.819,12830,0
+AGQI.US,D,20250205,000000,13.8214,13.8973,13.8214,13.8973,4586,0
+AGQI.US,D,20250206,000000,13.94,13.975,13.93,13.9744,5266,0
+AGQI.US,D,20250207,000000,13.88,13.9,13.8656,13.87,2236,0
+AGQI.US,D,20250210,000000,13.93,13.9867,13.93,13.98,13611,0
+AGQI.US,D,20250211,000000,14,14.06,14,14.055,5453,0
+AGQI.US,D,20250212,000000,13.93,14.0351,13.93,14.02,5405,0
+AGQI.US,D,20250213,000000,14.09,14.183,14.06,14.183,4911,0
+AGQI.US,D,20250214,000000,14.24,14.24,14.1876,14.1876,3223,0
+AGQI.US,D,20250218,000000,14.2502,14.28,14.24,14.2705,8366,0
+AGQI.US,D,20250219,000000,14.24,14.3,14.21,14.297,23803,0
+AGQI.US,D,20250220,000000,14.2505,14.3229,14.24,14.3229,8563,0
+AGQI.US,D,20250221,000000,14.31,14.32,14.2326,14.2326,7396,0
+AGQI.US,D,20250224,000000,14.19,14.2251,14.16,14.21,13187,0
+AGQI.US,D,20250225,000000,14.235,14.25,14.17,14.2228,7557,0
+AGQI.US,D,20250226,000000,14.3,14.34,14.25,14.2624,6873,0
+AGQI.US,D,20250227,000000,14.18,14.2,14.0781,14.0781,7459,0
+AGQI.US,D,20250228,000000,14.06,14.1631,14.01,14.1631,8295,0
+AGQI.US,D,20250303,000000,14.31,14.34,14.16,14.21,11146,0
+AGQI.US,D,20250304,000000,14.08,14.285,14.01,14.1458,43652,0
+AGQI.US,D,20250305,000000,14.23,14.3837,14.21,14.355,5116,0
+AGQI.US,D,20250306,000000,14.2196,14.27,14.17,14.2048,8292,0
+AGQI.US,D,20250307,000000,14.2,14.345,14.18,14.345,9121,0
+AGQI.US,D,20250310,000000,14.12,14.18,14.03,14.092,12888,0
+AGQI.US,D,20250311,000000,14.02,14.065,13.93,14.0213,10046,0
+AGQI.US,D,20250312,000000,13.995,14.1,13.97,14.065,8564,0
+AGQI.US,D,20250313,000000,13.99,13.995,13.95,13.969,3796,0
+AGQI.US,D,20250314,000000,14.11,14.2407,14.11,14.2407,3446,0
+AGQI.US,D,20250317,000000,14.315,14.3721,14.23,14.3721,2584,0
+AGQI.US,D,20250318,000000,14.31,14.3463,14.28,14.3243,2684,0
+AGQI.US,D,20250319,000000,14.2904,14.4148,14.2904,14.4148,5727,0
+AGQI.US,D,20250320,000000,14.245,14.35,14.245,14.33,1630,0
+AGQI.US,D,20250321,000000,14.27,14.29,14.23,14.29,3291,0
+AGQI.US,D,20250324,000000,14.325,14.325,14.3,14.3143,2017,0
+AGQI.US,D,20250325,000000,14.35,14.35,14.3055,14.3298,9320,0
+AGQI.US,D,20250326,000000,14.28,14.3,14.22,14.2273,2763,0
+AGQI.US,D,20250327,000000,14.14,14.15,14.09,14.1162,4604,0
+AGQI.US,D,20250328,000000,14.06,14.06,13.935,13.94,40734,0
+AGQI.US,D,20250331,000000,13.88,13.96,13.84,13.96,12144,0
+AGQI.US,D,20250401,000000,13.87,13.99,13.87,13.9608,1075,0
+AGQI.US,D,20250402,000000,13.93,14.0043,13.93,14.0043,2816,0
+AGQI.US,D,20250403,000000,13.79,13.83,13.69,13.69,6823,0
+AGQI.US,D,20250404,000000,13.25,13.26,12.85,12.85,11575,0
+AGQI.US,D,20250407,000000,12.48,12.74,12.48,12.6293,6549,0
+AGQI.US,D,20250408,000000,13.015,13.015,12.46,12.5504,5890,0
+AGQI.US,D,20250409,000000,12.53,13.34,12.44,13.2838,7074,0
+AGQI.US,D,20250410,000000,13.12,13.23,12.9,13.228,92324,0
+AGQI.US,D,20250411,000000,13.28,13.4545,13.2402,13.4443,9424,0
+AGQI.US,D,20250414,000000,13.5301,13.58,13.5001,13.5628,3132,0
+AGQI.US,D,20250415,000000,13.61,13.69,13.59,13.5933,5826,0
+AGQI.US,D,20250416,000000,13.6,13.6352,13.46,13.5,3825,0
+AGQI.US,D,20250417,000000,13.63,13.7,13.63,13.642,6189,0
+AGQI.US,D,20250421,000000,13.54,13.54,13.38,13.4793,2571,0
+AGQI.US,D,20250422,000000,13.625,13.76,13.59,13.76,3767,0
+AGQI.US,D,20250423,000000,13.86,13.86,13.75,13.79,3296,0
+AGQI.US,D,20250424,000000,13.84,13.96,13.84,13.9541,3650,0
+AGQI.US,D,20250425,000000,13.91,13.9735,13.87,13.9735,1890,0
+AGQI.US,D,20250428,000000,13.96,14.0579,13.9501,14.0579,1540,0
+AGQI.US,D,20250429,000000,14.05,14.095,14.05,14.09,11836,0
+AGQI.US,D,20250430,000000,14,14.1825,14,14.1825,3441,0
+AGQI.US,D,20250501,000000,14.215,14.22,14.16,14.16,3479,0
+AGQI.US,D,20250502,000000,14.38,14.4252,14.37,14.4252,2740,0
+AGQI.US,D,20250505,000000,14.435,14.4899,14.416,14.4466,5338,0
+AGQI.US,D,20250506,000000,14.36,14.43,14.36,14.405,5604,0
+AGQI.US,D,20250507,000000,14.385,14.415,14.336931,14.38,5220,0
+AGQI.US,D,20250508,000000,14.36,14.4,14.315,14.315,18160,0
+AGQI.US,D,20250509,000000,14.357143,14.357143,14.33,14.3443,3386,0
+AGQI.US,D,20250512,000000,14.41,14.4765,14.41,14.4765,2094,0
+AGQI.US,D,20250513,000000,14.47,14.52,14.4634,14.5,6176,0
+AGQI.US,D,20250514,000000,14.56,14.57,14.5468,14.55,13777,0
+AGQI.US,D,20250515,000000,14.61,14.72,14.61,14.6987,11264,0
+AGQI.US,D,20250516,000000,14.671,14.7667,14.671,14.7667,5029,0
+AGQI.US,D,20250519,000000,14.76,14.85,14.76,14.8492,3081,0
+AGQI.US,D,20250520,000000,14.89,14.89,14.86,14.89,5183,0
+AGQI.US,D,20250521,000000,14.911,14.936876,14.7977,14.7977,11805,0
+AGQI.US,D,20250522,000000,14.751,14.81,14.751,14.79,2851,0
+AGQI.US,D,20250523,000000,14.72,14.8001,14.69,14.79,4493,0
+AGQI.US,D,20250527,000000,14.92,14.99,14.92,14.98,9435,0
+AGQI.US,D,20250528,000000,14.94,14.94,14.8887,14.8887,2052,0
+AGQI.US,D,20250529,000000,14.89,14.92,14.85,14.9168,3181,0
+AGQI.US,D,20250530,000000,14.92,14.9608,14.87,14.9608,1574,0
+AGQI.US,D,20250602,000000,14.95,15.0534,14.95,15.0534,4430,0
+AGQI.US,D,20250603,000000,14.98,15.0356,14.975,15.0356,2095,0
+AGQI.US,D,20250604,000000,15.11,15.11,15.0796,15.0796,477,0
+AGQI.US,D,20250605,000000,15.09,15.13,15.07,15.0858,3342,0
+AGQI.US,D,20250606,000000,15.1404,15.17,15.125,15.13,6221,0
+AGQI.US,D,20250609,000000,15.15,15.21,15.15,15.1842,4776,0
+AGQI.US,D,20250610,000000,15.17,15.1816,15.15,15.165,10551,0
+AGQI.US,D,20250611,000000,15.226,15.226,15.17,15.17,4288,0
+AGQI.US,D,20250612,000000,15.265,15.34,15.25,15.34,3603,0
+AGQI.US,D,20250613,000000,15.2,15.233,15.16,15.16,5581,0
+AGQI.US,D,20250616,000000,15.3,15.35,15.24,15.24,3659,0
+AGQI.US,D,20250617,000000,15.18,15.19,15.0776,15.0776,853,0
+AGQI.US,D,20250618,000000,15.125,15.16,15.11,15.12,3102,0
+AGQI.US,D,20250620,000000,15.07,15.0701,14.9872,14.9872,5089,0
+AGQI.US,D,20250623,000000,14.99,15.0855,14.9,15.0855,3701,0
+AGQI.US,D,20250624,000000,15.18,15.29,15.18,15.285,12418,0
+AGQI.US,D,20250625,000000,15.22,15.2442,15.22,15.2442,3450,0
+AGQI.US,D,20250626,000000,15.19,15.235,15.16,15.235,3282,0
+AGQI.US,D,20250627,000000,15.36,15.36,15.295,15.3545,4505,0
+AGQI.US,D,20250630,000000,15.355,15.3859,15.3218,15.38,3825,0
+AGQI.US,D,20250701,000000,15.37,15.4001,15.31,15.395,4170,0
+AGQI.US,D,20250702,000000,15.4,15.485,15.4,15.485,3184,0
+AGQI.US,D,20250703,000000,15.54,15.5709,15.49,15.5709,3999,0
+AGQI.US,D,20250707,000000,15.42,15.42,15.35,15.3692,1893,0
+AGQI.US,D,20250709,000000,15.3802,15.4624,15.3802,15.4624,3283,0
+AGQI.US,D,20250710,000000,15.45,15.4897,15.45,15.48,3025,0
+AGQI.US,D,20250714,000000,15.3701,15.3701,15.365,15.3651,1488,0
+AGQI.US,D,20250715,000000,15.29,15.2927,15.2801,15.2927,3807,0
+AGQI.US,D,20250716,000000,15.27,15.3805,15.27,15.3805,1914,0
+AGQI.US,D,20250717,000000,15.38,15.43,15.38,15.4275,14670,0
+AGQI.US,D,20250718,000000,15.42,15.42,15.3595,15.3595,1295,0
+AGQI.US,D,20250721,000000,15.4187,15.4433,15.4052,15.4052,2221,0
+AGQI.US,D,20250722,000000,15.37,15.4783,15.37,15.4783,5316,0
+AGQI.US,D,20250723,000000,15.59,15.72,15.59,15.7137,2899,0
+AGQI.US,D,20250724,000000,15.68,15.68,15.675,15.675,1821,0
+AGQI.US,D,20250725,000000,15.595,15.679,15.595,15.6765,1944,0
+AGQI.US,D,20250728,000000,15.53,15.535,15.48,15.5,4634,0
+AGQI.US,D,20250729,000000,15.53,15.55,15.525,15.5446,4267,0
+AGQI.US,D,20250730,000000,15.54,15.54,15.41,15.4358,1814,0
+AGQI.US,D,20250731,000000,15.33,15.33,15.2981,15.2981,1252,0
+AGQI.US,D,20250801,000000,15.2598,15.2965,15.24,15.2965,1994,0
+AGQI.US,D,20250804,000000,15.41,15.4805,15.37,15.4805,469,0
+AGQI.US,D,20250805,000000,15.4666,15.4666,15.4001,15.455,4706,0
+AGQI.US,D,20250806,000000,15.431,15.48,15.431,15.47,603,0
+AGQI.US,D,20250807,000000,15.565,15.565,15.52,15.5518,958,0
+AGQI.US,D,20250808,000000,15.6,15.6454,15.6,15.639,903,0
+AGQI.US,D,20250811,000000,15.622,15.6265,15.6042,15.6042,2771,0
+AGQI.US,D,20250812,000000,15.7,15.7255,15.7,15.72,8322,0
+AGQI.US,D,20250813,000000,15.83,15.83,15.8,15.8084,2578,0
+AGQI.US,D,20250814,000000,15.73,15.7601,15.73,15.7601,2289,0
+AGQI.US,D,20250815,000000,15.78,15.7936,15.78,15.7936,345,0
+AGQI.US,D,20250818,000000,15.7354,15.7585,15.7328,15.7585,2752,0
+AGQI.US,D,20250819,000000,15.76,15.76,15.71,15.7112,5684,0
+AGQI.US,D,20250820,000000,15.71,15.785,15.71,15.784,13280,0
+AGQI.US,D,20250821,000000,15.7032,15.7032,15.685,15.685,1303,0
+AGQI.US,D,20250822,000000,15.75,15.945,15.75,15.9261,7369,0
+AGQI.US,D,20250825,000000,15.8251,15.84,15.7601,15.7693,1817,0
+AGQI.US,D,20250826,000000,15.73,15.74,15.7,15.739,44147,0
+AGQI.US,D,20250827,000000,15.7734,15.7734,15.76,15.7693,3296,0
+AGQI.US,D,20250828,000000,15.8,15.82,15.8,15.805,5987,0
+AGQI.US,D,20250829,000000,15.73,15.734,15.691,15.73,1817,0
+AGQI.US,D,20250902,000000,15.5702,15.6418,15.54,15.6418,2944,0
+AGQI.US,D,20250903,000000,15.65,15.685,15.65,15.66,8613,0
+AGQI.US,D,20250904,000000,15.7001,15.74,15.7001,15.731,3411,0
+AGQI.US,D,20250905,000000,15.78,15.79,15.765,15.7672,2225,0
+AGQI.US,D,20250908,000000,15.8001,15.83,15.783,15.83,3185,0
+AGQI.US,D,20250909,000000,15.855,15.95,15.8401,15.9,6009,0
+AGQI.US,D,20250910,000000,16.026,16.04,16,16.0105,12173,0
+AGQI.US,D,20250911,000000,16.1,16.17,16.1,16.17,1153,0
+AGQI.US,D,20250912,000000,16.11,16.14,16.04,16.1121,4922,0
+AGQI.US,D,20250915,000000,16.161,16.19,16.16,16.175,3777,0
+AGQI.US,D,20250916,000000,16.1999,16.1999,16.14,16.19,5337,0
+AGQI.US,D,20250917,000000,16.151,16.21,16.093563,16.095,1358,0
+AGQI.US,D,20250918,000000,16.14,16.183,16.14,16.1549,2375,0
+AGQI.US,D,20250919,000000,16.03,16.0857,16.03,16.0857,1895,0
+AGQI.US,D,20250922,000000,16.05,16.1369,16.05,16.1369,2528,0
+AGQI.US,D,20250923,000000,16.17,16.1701,16.1055,16.1055,3784,0
+AGQI.US,D,20250924,000000,15.9558,15.96,15.9545,15.9545,537,0
+AGQI.US,D,20250925,000000,15.8101,15.8101,15.78,15.7993,2271,0
+AGQI.US,D,20250926,000000,15.81,15.869,15.81,15.869,664,0
+AGQI.US,D,20250929,000000,15.93,15.96,15.89,15.92,3036,0
+AGQI.US,D,20250930,000000,15.88,16.0093,15.88,16.0093,2886,0
+AGQI.US,D,20251001,000000,16.08,16.12,16.05,16.1094,15923,0
+AGQI.US,D,20251002,000000,16.0305,16.104,16.0305,16.104,7943,0
+AGQI.US,D,20251003,000000,16.12,16.21,16.12,16.1599,2966,0
+AGQI.US,D,20251006,000000,16.15,16.19,16.15,16.186,971,0
+AGQI.US,D,20251007,000000,16.09,16.105,16.07,16.105,12398,0
+AGQI.US,D,20251008,000000,16.14,16.1613,16.12,16.1613,10698,0
+AGQI.US,D,20251009,000000,16.16,16.16,16.045,16.07,11416,0
+AGQI.US,D,20251010,000000,16.094,16.094,15.8165,15.8165,875,0
+AGQI.US,D,20251013,000000,15.98,16.0323,15.98,16.0323,7058,0
+AGQI.US,D,20251014,000000,15.87,16.1,15.87,16.07,6965,0
+AGQI.US,D,20251015,000000,16.09,16.1701,16.09,16.1701,350,0
+AGQI.US,D,20251016,000000,16.25,16.27,16.23,16.2363,4408,0
+AGQI.US,D,20251017,000000,16.15,16.234,16.15,16.234,1571,0
+AGQI.US,D,20251020,000000,16.265,16.265,16.257,16.257,1836,0
+AGQI.US,D,20251021,000000,16.2304,16.2304,16.21,16.23,799,0
+AGQI.US,D,20251023,000000,16.22,16.23,16.2003,16.23,2841,0
+AGQI.US,D,20251024,000000,16.265,16.28,16.26,16.2728,2479,0
+AGQI.US,D,20251027,000000,16.32,16.37,16.31,16.355,16513,0
+AGQI.US,D,20251028,000000,16.35,16.38,16.33,16.33,14317,0
+AGQI.US,D,20251029,000000,16.305,16.305,16.2308,16.2308,2393,0
+AGQI.US,D,20251030,000000,16.16,16.1735,16.105,16.105,1075,0
+AGQI.US,D,20251031,000000,16.165,16.215,16.14,16.2084,3752,0
+AGQI.US,D,20251103,000000,16.2,16.21,16.185,16.185,648,0
+AGQI.US,D,20251104,000000,16.075,16.08,15.99,16.011,2837,0
+AGQI.US,D,20251105,000000,16.06,16.0892,16.06,16.0892,1749,0
+AGQI.US,D,20251106,000000,16.04,16.04,15.9701,15.9739,12057,0
+AGQI.US,D,20251107,000000,15.89,15.9929,15.8825,15.9929,5057,0
+AGQI.US,D,20251110,000000,16.105,16.1667,16.041,16.1667,3379,0
+AGQI.US,D,20251111,000000,16.28,16.33,16.2515,16.3048,7112,0
+AGQI.US,D,20251112,000000,16.37,16.41,16.33,16.34,2830,0
+AGQI.US,D,20251113,000000,16.32,16.34,16.172,16.2122,12974,0
+AGQI.US,D,20251114,000000,16.075,16.25,16.075,16.205,2605,0
+AGQI.US,D,20251117,000000,16.16,16.17,15.97,16.0428,5257,0
+AGQI.US,D,20251118,000000,15.93,15.99,15.885,15.9375,3081,0
+AGQI.US,D,20251119,000000,15.92,15.955,15.86,15.9208,6654,0
+AGQI.US,D,20251120,000000,16.06,16.06,15.79,15.795,6191,0
+AGQI.US,D,20251121,000000,15.86,15.98,15.79,15.9373,2920,0
+AGQI.US,D,20251124,000000,15.98,16.025,15.9505,16.0217,2733,0
+AGQI.US,D,20251125,000000,16.11,16.212,16.11,16.212,6957,0
+AGQI.US,D,20251126,000000,16.195,16.305,16.195,16.2994,5299,0
+AGQI.US,D,20251128,000000,16.33,16.37,16.33,16.3428,470,0
+AGQI.US,D,20251201,000000,16.385,16.385,16.2722,16.2722,3714,0
+AGQI.US,D,20251202,000000,16.3,16.3,16.19,16.2428,6610,0
+AGQI.US,D,20251203,000000,16.325,16.39,16.28,16.3894,19220,0
+AGQI.US,D,20251204,000000,16.41,16.44,16.38,16.3955,12019,0
+AGQI.US,D,20251205,000000,16.47,16.47,16.3967,16.3967,3215,0
+AGQI.US,D,20251208,000000,16.39,16.39,16.34,16.3475,4215,0
+AGQI.US,D,20251209,000000,16.39,16.39,16.3,16.3742,9324,0
+AGQI.US,D,20251210,000000,16.3401,16.53,16.34,16.522,14392,0
+AGQI.US,D,20251211,000000,16.52,16.58,16.51,16.5572,5013,0
+AGQI.US,D,20251212,000000,16.46,16.48,16.34,16.385,32602,0
+AGQI.US,D,20251215,000000,16.48,16.484,16.39,16.4434,8500,0
+AGQI.US,D,20251216,000000,16.395,16.44,16.322915,16.3738,19977,0
+AGQI.US,D,20251217,000000,16.3428,16.36,16.2553,16.2553,4635,0
+AGQI.US,D,20251218,000000,16.3799,16.45,16.33,16.35,16619,0
+AGQI.US,D,20251219,000000,16.33,16.3508,16.328,16.328,867,0
+AGQI.US,D,20251222,000000,16.37,16.4,16.37,16.3846,2533,0
+AGQI.US,D,20251223,000000,16.4,16.47,16.4,16.47,7867,0
+AGQI.US,D,20251224,000000,16.48,16.52,16.46,16.5086,2985,0
+AGQI.US,D,20251226,000000,16.53,16.56,16.52,16.559,1205,0
+AGQI.US,D,20251229,000000,16.51,16.58,16.48,16.555,4765,0
+AGQI.US,D,20251230,000000,16.56,16.6,16.55,16.575,3763,0
+AGQI.US,D,20251231,000000,16.55,16.57,16.49,16.4976,5370,0
+AGQI.US,D,20260102,000000,16.6,16.69,16.6,16.6564,3578,0
+AGQI.US,D,20260105,000000,16.7401,16.879,16.7401,16.8549,4046,0
+AGQI.US,D,20260106,000000,16.909,16.9767,16.89,16.9767,2831,0
+AGQI.US,D,20260107,000000,16.8593,16.877,16.8311,16.838,2069,0
+AGQI.US,D,20260108,000000,16.9526,16.9526,16.95,16.95,747,0
+AGQI.US,D,20260109,000000,17.06,17.11,17.06,17.109,2389,0
+AGQI.US,D,20260112,000000,17.0601,17.17,17.02,17.17,11067,0
+AGQI.US,D,20260113,000000,17.13,17.13,17.07,17.105,7255,0
+AGQI.US,D,20260114,000000,17.12,17.15,17.0701,17.1451,14608,0
+AGQI.US,D,20260115,000000,17.16,17.16,17.135,17.135,4171,0
+AGQI.US,D,20260116,000000,17.162,17.19,17.16,17.1753,3256,0
+AGQI.US,D,20260120,000000,16.96,17.04,16.9,16.97,14225,0
+AGQI.US,D,20260121,000000,17.11,17.2,17.03,17.2,5157,0
+AGQI.US,D,20260122,000000,17.21,17.26,17.14,17.23,16215,0
+AGQI.US,D,20260123,000000,17.25,17.33,17.25,17.29,4586,0
+AGQI.US,D,20260126,000000,17.3,17.3651,17.25,17.3582,7093,0
+AGQI.US,D,20260127,000000,17.44,17.53,17.36,17.5289,9674,0
+AGQI.US,D,20260128,000000,17.505,17.525,17.5,17.525,3278,0
+AGQI.US,D,20260129,000000,17.36,17.51,17.36,17.5071,4213,0
+AGQI.US,D,20260130,000000,17.48,17.48,17.37,17.4386,3448,0
+AGQI.US,D,20260202,000000,17.4599,17.6,17.4599,17.568,12573,0
+AGQI.US,D,20260203,000000,17.6,17.61,17.48,17.5656,2037,0
+AGQI.US,D,20260204,000000,17.71,17.71,17.545,17.5831,13408,0
+AGQI.US,D,20260205,000000,17.5,17.56,17.44,17.4891,22301,0
+AGQI.US,D,20260206,000000,17.67,17.747,17.56,17.747,2056,0
+AGQI.US,D,20260209,000000,17.77,17.88,17.77,17.865,2622,0
+AGQI.US,D,20260210,000000,17.83,17.9,17.83,17.9,6908,0
+AGQI.US,D,20260211,000000,17.9409,17.9734,17.87,17.9734,4447,0
+AGQI.US,D,20260212,000000,18,18.049,17.87,17.8998,9899,0
+AGQI.US,D,20260213,000000,17.84,18.015,17.84,17.9789,3892,0
+AGQI.US,D,20260217,000000,17.815,17.945,17.7642,17.917,7071,0
+AGQI.US,D,20260218,000000,17.96,18.07,17.93,17.9583,26469,0
diff --git a/daily/us/nyse etfs/1/agz.us.txt b/daily/us/nyse etfs/1/agz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4f0f8d217861b1d5d8d805982bce70dbe6871b3d
--- /dev/null
+++ b/daily/us/nyse etfs/1/agz.us.txt	
@@ -0,0 +1,4342 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGZ.US,D,20081107,000000,87.7732,87.7732,87.7732,87.7732,5829.3905048596,0
+AGZ.US,D,20081111,000000,88.1709,88.1709,87.9885,87.9885,4787.1023041112,0
+AGZ.US,D,20081112,000000,88.2367,88.5029,88.2367,88.5029,7114.4445810471,0
+AGZ.US,D,20081113,000000,88.3564,92.0676,88.3314,92.0676,1091.443274701,0
+AGZ.US,D,20081114,000000,88.6235,88.6235,88.2039,88.2039,324.02222217685,0
+AGZ.US,D,20081117,000000,88.0314,88.1899,88.0314,88.1899,569.79759193947,0
+AGZ.US,D,20081118,000000,88.1152,88.2039,88.0573,88.0663,25175.423181889,0
+AGZ.US,D,20081120,000000,87.9177,88.3564,87.9177,88.3564,2611.2379081311,0
+AGZ.US,D,20081121,000000,87.837,87.9785,87.837,87.9785,13055.186375881,0
+AGZ.US,D,20081124,000000,87.9785,87.9785,87.4831,87.4831,1322.1711728455,0
+AGZ.US,D,20081125,000000,88.5548,89.1299,88.5548,89.1299,25558.632125763,0
+AGZ.US,D,20081126,000000,89.3194,89.6303,89.3194,89.5506,2321.3232882886,0
+AGZ.US,D,20081201,000000,89.9723,90.6123,89.8158,90.6123,5646.8145158931,0
+AGZ.US,D,20081202,000000,90.6591,90.6591,90.6401,90.6401,787.48434801494,0
+AGZ.US,D,20081203,000000,91.0428,91.0688,90.7926,91.0688,6139.3684201929,0
+AGZ.US,D,20081204,000000,91.2552,91.2552,90.9581,91.1037,1055.3293428175,0
+AGZ.US,D,20081205,000000,90.9312,90.9312,90.2514,90.4328,12003.869692162,0
+AGZ.US,D,20081208,000000,90.7069,90.7069,90.5754,90.6501,7665.1820422703,0
+AGZ.US,D,20081209,000000,90.7348,91.3789,90.7348,91.3789,13143.464876041,0
+AGZ.US,D,20081210,000000,91.1415,91.4267,91.0339,91.4267,15676.455931757,0
+AGZ.US,D,20081211,000000,91.7356,91.9878,91.7356,91.9878,23198.185411269,0
+AGZ.US,D,20081212,000000,92.1135,92.1135,91.4267,91.947,2026.3928445735,0
+AGZ.US,D,20081215,000000,92.1045,92.1235,91.9978,91.9978,3687.6337112139,0
+AGZ.US,D,20081216,000000,92.1503,93.1731,91.978,93.1731,3484.9944267566,0
+AGZ.US,D,20081217,000000,93.7174,93.7174,93.191,93.191,2912.1873404935,0
+AGZ.US,D,20081218,000000,93.3495,93.4184,93.0196,93.3695,13978.097968459,0
+AGZ.US,D,20081219,000000,92.9448,93.0017,92.8063,92.8063,2043.4466457407,0
+AGZ.US,D,20081222,000000,93.2559,93.2559,92.8621,92.8821,6662.0172677289,0
+AGZ.US,D,20081223,000000,93.0096,93.1442,92.4784,93.0963,10950.546678893,0
+AGZ.US,D,20081224,000000,93.1821,93.1821,92.8721,92.892,1821.747230567,0
+AGZ.US,D,20081226,000000,93.1731,93.1731,93.0585,93.0585,2068.5257651042,0
+AGZ.US,D,20081229,000000,93.1442,93.3107,93.1063,93.1063,2553.0543512077,0
+AGZ.US,D,20081230,000000,92.8441,92.8441,92.1773,92.2162,324.02222217685,0
+AGZ.US,D,20081231,000000,93.0385,93.0585,92.4784,92.6767,11231.432815765,0
+AGZ.US,D,20090102,000000,92.1862,92.1862,91.938,92.1503,3142.915238638,0
+AGZ.US,D,20090105,000000,92.3248,92.3248,91.961,91.961,2333.3612655831,0
+AGZ.US,D,20090106,000000,92.1135,92.241,91.938,92.241,865.73120042916,0
+AGZ.US,D,20090107,000000,92.3507,92.3507,92.1424,92.2859,2437.6904021354,0
+AGZ.US,D,20090108,000000,92.5162,92.6926,92.5072,92.6309,1988.2725831409,0
+AGZ.US,D,20090109,000000,92.6926,92.9917,92.4972,92.911,2219.0004812854,0
+AGZ.US,D,20090112,000000,92.7524,93.1542,92.7524,93.1253,9485.9261080628,0
+AGZ.US,D,20090113,000000,93.0017,93.3297,92.8721,93.2828,15258.136220774,0
+AGZ.US,D,20090114,000000,93.5779,93.5779,93.198,93.3107,50625.713512003,0
+AGZ.US,D,20090115,000000,93.2559,93.2927,92.7704,92.7704,3308.4374264373,0
+AGZ.US,D,20090116,000000,92.241,92.7196,92.241,92.5361,2294.237839376,0
+AGZ.US,D,20090120,000000,91.8852,92.5929,91.8663,92.5929,3836.102097846,0
+AGZ.US,D,20090121,000000,92.8721,92.892,92.0377,92.0377,9915.2806315664,0
+AGZ.US,D,20090122,000000,92.251,92.5072,92.0855,92.4972,7899.9225995129,0
+AGZ.US,D,20090123,000000,92.5641,92.5641,91.7356,92.4784,6936.8844159533,0
+AGZ.US,D,20090126,000000,92.4684,92.4972,92.3248,92.4972,3562.2381143962,0
+AGZ.US,D,20090127,000000,92.6767,92.892,92.6388,92.892,2163.8264186856,0
+AGZ.US,D,20090128,000000,92.7016,95.9364,92.3049,92.5641,8129.6473328829,0
+AGZ.US,D,20090129,000000,92.9259,92.9259,91.5463,92.1135,67313.359536497,0
+AGZ.US,D,20090130,000000,92.0477,92.3149,92.0477,92.1135,11086.977088231,0
+AGZ.US,D,20090202,000000,92.1045,92.4594,92.0945,92.4594,81105.872021666,0
+AGZ.US,D,20090203,000000,91.9301,91.9301,91.3987,91.4556,12466.328653225,0
+AGZ.US,D,20090204,000000,91.8852,91.8852,91.4874,91.6779,2220.0036460599,0
+AGZ.US,D,20090205,000000,91.8852,91.9301,91.319,91.8055,3297.4026139173,0
+AGZ.US,D,20090206,000000,91.8852,91.8852,91.4735,91.5074,50135.165937252,0
+AGZ.US,D,20090209,000000,91.31,92.1424,91.31,91.9878,16438.861160409,0
+AGZ.US,D,20090210,000000,92.3687,92.5929,92.3347,92.5162,8303.1948388785,0
+AGZ.US,D,20090211,000000,92.5741,92.6109,92.5072,92.5162,4316.6180248513,0
+AGZ.US,D,20090212,000000,92.4684,92.6767,92.1235,92.1503,11176.258753165,0
+AGZ.US,D,20090213,000000,92.241,92.3687,91.6868,92.1424,86130.724377344,0
+AGZ.US,D,20090217,000000,92.6578,92.8521,92.2959,92.8521,11184.284071362,0
+AGZ.US,D,20090218,000000,92.4594,92.4594,91.9878,91.9878,2428.6619191645,0
+AGZ.US,D,20090219,000000,92.1593,92.3507,91.8852,92.1862,4501.2003433669,0
+AGZ.US,D,20090220,000000,92.4784,92.7356,92.241,92.3966,11674.831646112,0
+AGZ.US,D,20090223,000000,92.1325,92.4055,91.947,92.3687,8516.8689358558,0
+AGZ.US,D,20090224,000000,92.4345,92.6029,91.9878,92.3447,14323.186650901,0
+AGZ.US,D,20090225,000000,92.3966,92.4345,91.8663,92.0377,21040.37798123,0
+AGZ.US,D,20090226,000000,91.961,92.1683,91.6081,91.6439,9779.8533870034,0
+AGZ.US,D,20090227,000000,91.6439,92.1683,91.3719,92.1683,20162.608803506,0
+AGZ.US,D,20090302,000000,92.1962,92.3866,91.952,92.3447,17257.443616434,0
+AGZ.US,D,20090303,000000,92.5072,92.5072,91.7905,92.267,76681.915365939,0
+AGZ.US,D,20090304,000000,91.947,92.1503,91.634,92.1325,11751.072168977,0
+AGZ.US,D,20090305,000000,92.0776,92.5641,92.0776,92.5641,19353.054830452,0
+AGZ.US,D,20090306,000000,92.259,92.5741,91.9978,92.4145,24502.299618172,0
+AGZ.US,D,20090309,000000,92.0278,92.3607,91.8343,92.3607,26181.597450754,0
+AGZ.US,D,20090310,000000,92.2162,92.2162,91.7068,92.1235,22488.947915667,0
+AGZ.US,D,20090311,000000,92.1424,92.3866,91.5752,92.3607,22499.982728188,0
+AGZ.US,D,20090312,000000,92.3507,92.4345,91.7905,92.3866,12211.524800492,0
+AGZ.US,D,20090313,000000,92.1503,92.5262,92.0577,92.3347,19153.425040318,0
+AGZ.US,D,20090316,000000,92.0577,92.1683,91.634,91.9978,18340.861572939,0
+AGZ.US,D,20090317,000000,91.9041,92.1503,91.5074,91.6868,6148.3969031638,0
+AGZ.US,D,20090318,000000,91.4087,99.0884,91.4087,92.9818,9241.1539030747,0
+AGZ.US,D,20090319,000000,96.7109,96.7109,89.1559,92.6488,14657.240520823,0
+AGZ.US,D,20090320,000000,92.8621,92.902,92.4434,92.7266,11112.056207594,0
+AGZ.US,D,20090323,000000,92.7196,96.4617,92.2859,92.4784,191519.20293155,0
+AGZ.US,D,20090324,000000,92.2242,92.7524,92.1683,92.251,17516.260128266,0
+AGZ.US,D,20090325,000000,91.9041,92.4534,91.9041,92.1045,5852.4632946741,0
+AGZ.US,D,20090326,000000,92.4145,92.5929,92.1962,92.4972,12948.850909779,0
+AGZ.US,D,20090327,000000,92.3447,92.4594,92.1325,92.267,7821.6757470987,0
+AGZ.US,D,20090330,000000,92.5641,92.6109,92.3149,92.6029,14535.857583104,0
+AGZ.US,D,20090331,000000,92.3687,92.7893,92.3507,92.4245,11199.331542979,0
+AGZ.US,D,20090401,000000,92.4245,92.8243,92.4055,92.8243,46000.120736593,0
+AGZ.US,D,20090402,000000,92.6029,92.6029,91.8433,92.3248,20617.042446374,0
+AGZ.US,D,20090403,000000,92.1135,92.4345,91.969,92.0377,16507.076365078,0
+AGZ.US,D,20090406,000000,92.6309,92.6578,92.1424,92.5561,19293.868108753,0
+AGZ.US,D,20090407,000000,96.4129,96.4129,92.2062,92.6388,11548.43288452,0
+AGZ.US,D,20090408,000000,92.6926,92.8721,92.3149,92.8721,13496.578876679,0
+AGZ.US,D,20090409,000000,92.3966,92.4684,92.241,92.4594,4975.697281725,0
+AGZ.US,D,20090413,000000,93.0017,93.0286,92.3687,93.0017,8300.1853445549,0
+AGZ.US,D,20090414,000000,93.0495,93.226,92.6109,93.191,8555.992362063,0
+AGZ.US,D,20090415,000000,92.7893,92.8821,92.4594,92.8821,4758.0105256495,0
+AGZ.US,D,20090416,000000,92.1135,92.8063,92.1135,92.583,10794.052974065,0
+AGZ.US,D,20090417,000000,92.6309,92.6309,92.1962,92.3507,8049.3941509196,0
+AGZ.US,D,20090420,000000,92.5741,92.8063,92.251,92.7704,40215.872646587,0
+AGZ.US,D,20090421,000000,92.7804,92.7893,91.8144,92.259,32387.174746067,0
+AGZ.US,D,20090422,000000,92.6837,92.6837,92.1503,92.4245,3089.7475055873,0
+AGZ.US,D,20090423,000000,91.8753,92.6837,91.8753,92.2859,5728.070862631,0
+AGZ.US,D,20090424,000000,92.5361,92.5641,92.3347,92.4972,6191.532988469,0
+AGZ.US,D,20090427,000000,92.3607,92.9917,92.259,92.9917,5197.3966968986,0
+AGZ.US,D,20090428,000000,92.8143,92.9259,92.1862,92.5741,13244.784518269,0
+AGZ.US,D,20090429,000000,92.8441,93.0685,92.3507,92.7804,26588.882349218,0
+AGZ.US,D,20090430,000000,92.267,92.6109,92.267,92.3507,6953.9382171205,0
+AGZ.US,D,20090501,000000,92.4972,92.4972,92.1503,92.4145,6187.5203293709,0
+AGZ.US,D,20090504,000000,92.4245,92.5641,92.1962,92.5641,2297.2473336996,0
+AGZ.US,D,20090505,000000,91.9121,92.6109,91.9121,92.4245,6256.7386988142,0
+AGZ.US,D,20090506,000000,92.6767,92.8621,92.2242,92.7524,19381.143444138,0
+AGZ.US,D,20090507,000000,92.1593,92.3966,91.9878,92.1683,22684.565046703,0
+AGZ.US,D,20090508,000000,92.0855,92.7435,92.0855,92.6109,56545.388846571,0
+AGZ.US,D,20090511,000000,92.8821,92.902,92.4784,92.8342,5438.1562427885,0
+AGZ.US,D,20090512,000000,92.7196,92.7893,92.241,92.7106,9914.2774667919,0
+AGZ.US,D,20090513,000000,93.0385,93.0385,92.3447,92.8621,29027.575916128,0
+AGZ.US,D,20090514,000000,92.7196,92.7973,92.7106,92.7973,6943.906569375,0
+AGZ.US,D,20090515,000000,92.6388,92.6578,92.241,92.5641,5582.6119703225,0
+AGZ.US,D,20090518,000000,92.5929,92.9528,92.1503,92.3507,13653.072581507,0
+AGZ.US,D,20090519,000000,92.3966,92.4534,92.0377,92.4055,5696.9727546202,0
+AGZ.US,D,20090520,000000,92.583,92.6029,92.3966,92.5929,17429.987957656,0
+AGZ.US,D,20090521,000000,92.5929,92.5929,92.1593,92.1593,6369.0931535629,0
+AGZ.US,D,20090522,000000,92.2162,92.267,91.9041,92.1135,14857.873475731,0
+AGZ.US,D,20090526,000000,92.2859,92.3447,91.5463,91.8343,53383.413477217,0
+AGZ.US,D,20090527,000000,91.9878,92.267,91.5662,91.5991,166325.72278372,0
+AGZ.US,D,20090528,000000,91.634,92.1593,91.4267,92.1593,100550.2148466,0
+AGZ.US,D,20090529,000000,91.4874,92.3447,91.4874,92.3447,5279.656208411,0
+AGZ.US,D,20090601,000000,91.7716,91.7716,91.0518,91.0518,5251.5675947238,0
+AGZ.US,D,20090602,000000,91.3887,91.7626,91.2831,91.3369,13652.069416733,0
+AGZ.US,D,20090603,000000,91.6161,92.2312,91.5662,91.8144,130255.93015031,0
+AGZ.US,D,20090604,000000,91.0937,92.0776,91.0937,91.5264,89819.361253332,0
+AGZ.US,D,20090605,000000,91.2552,91.2552,90.68,91.1237,73025.379762736,0
+AGZ.US,D,20090608,000000,91.3529,91.3529,90.7538,90.8704,10043.685722708,0
+AGZ.US,D,20090609,000000,91.1037,91.3369,90.8405,91.0339,20177.656275124,0
+AGZ.US,D,20090610,000000,91.0339,91.0428,90.5584,90.8495,6813.4951486847,0
+AGZ.US,D,20090611,000000,91.0937,91.3439,90.7448,91.0688,20209.75754791,0
+AGZ.US,D,20090612,000000,91.2552,91.4556,90.9581,91.3987,44363.958989315,0
+AGZ.US,D,20090615,000000,91.0847,91.5074,91.0847,91.2362,57337.889018458,0
+AGZ.US,D,20090616,000000,91.6779,91.7716,91.3987,91.7716,17457.073406569,0
+AGZ.US,D,20090617,000000,91.8055,91.8941,91.4177,91.4177,12562.632471581,0
+AGZ.US,D,20090618,000000,91.5891,91.5891,90.9033,91.0518,19940.909388332,0
+AGZ.US,D,20090619,000000,90.7926,91.5363,90.7926,91.4874,26726.31592333,0
+AGZ.US,D,20090622,000000,91.9041,91.9041,91.1237,91.7716,13706.240314558,0
+AGZ.US,D,20090623,000000,91.2273,91.8433,91.2273,91.8144,6561.7007902748,0
+AGZ.US,D,20090624,000000,91.7536,91.8144,91.2362,91.6868,10118.923080798,0
+AGZ.US,D,20090625,000000,91.7905,92.251,91.5562,92.251,59865.864250302,0
+AGZ.US,D,20090626,000000,91.8433,92.267,91.8244,92.1862,7573.894047787,0
+AGZ.US,D,20090629,000000,92.1862,92.267,91.961,92.2062,12069.075402506,0
+AGZ.US,D,20090630,000000,92.0855,92.267,91.8055,92.1045,13984.116957106,0
+AGZ.US,D,20090701,000000,92.1424,92.2312,91.6609,91.7356,53080.457715305,0
+AGZ.US,D,20090702,000000,91.8433,92.5929,91.8433,92.4784,21428.602748977,0
+AGZ.US,D,20090706,000000,92.267,92.4684,92.0945,92.4434,7761.4858606262,0
+AGZ.US,D,20090707,000000,92.6029,92.6109,92.1683,92.6109,8479.7518391978,0
+AGZ.US,D,20090708,000000,92.7196,92.9818,92.5641,92.9818,14603.069622998,0
+AGZ.US,D,20090709,000000,92.4784,92.6578,92.259,92.4345,18958.811074057,0
+AGZ.US,D,20090710,000000,92.902,93.1253,92.4972,92.9618,23298.501888723,0
+AGZ.US,D,20090713,000000,92.8441,92.892,92.4784,92.6109,20760.495009133,0
+AGZ.US,D,20090714,000000,92.7356,92.7356,92.1045,92.4055,23589.41967334,0
+AGZ.US,D,20090715,000000,91.7446,92.251,91.7446,92.0577,31316.797931631,0
+AGZ.US,D,20090716,000000,92.6109,92.6109,91.9878,91.9978,25640.891637276,0
+AGZ.US,D,20090717,000000,92.0776,92.2312,91.6439,91.7626,16877.244166883,0
+AGZ.US,D,20090720,000000,92.0676,92.4345,91.8343,92.1045,7913.9669063565,0
+AGZ.US,D,20090721,000000,92.1773,92.8063,91.8852,92.3447,59425.474914279,0
+AGZ.US,D,20090722,000000,92.7604,92.7604,91.9041,92.3447,16633.475126669,0
+AGZ.US,D,20090723,000000,92.2162,92.2162,91.5164,91.6609,54956.375843697,0
+AGZ.US,D,20090724,000000,92.1235,92.2312,92.1045,92.2312,5883.5614026849,0
+AGZ.US,D,20090727,000000,91.6161,92.1773,91.4267,92.1683,13145.471205589,0
+AGZ.US,D,20090728,000000,92.3447,92.3507,91.7985,92.1962,29852.1773608,0
+AGZ.US,D,20090729,000000,91.9041,92.1683,91.7168,91.7168,9944.3724100281,0
+AGZ.US,D,20090730,000000,92.0945,92.3507,91.7446,91.9878,49106.922043347,0
+AGZ.US,D,20090731,000000,92.3507,92.9448,92.267,92.583,22827.014444688,0
+AGZ.US,D,20090803,000000,91.7985,92.0676,91.5363,92.0676,20026.178394169,0
+AGZ.US,D,20090804,000000,91.952,92.3149,91.5891,91.6679,12632.854005799,0
+AGZ.US,D,20090805,000000,92.1683,92.3767,91.5164,91.5363,13623.980803045,0
+AGZ.US,D,20090806,000000,91.8433,91.9041,91.5463,91.9041,5087.0485716991,0
+AGZ.US,D,20090807,000000,91.3789,91.4366,91.1785,91.3887,14739.500032336,0
+AGZ.US,D,20090810,000000,91.6779,91.969,91.4087,91.947,31663.892943622,0
+AGZ.US,D,20090811,000000,92.1045,92.1045,91.634,92.0776,16565.259922001,0
+AGZ.US,D,20090812,000000,91.8753,91.9978,91.6161,91.8533,11677.841140435,0
+AGZ.US,D,20090813,000000,91.6868,92.2162,91.6868,92.1683,9692.5780516183,0
+AGZ.US,D,20090814,000000,92.0078,92.6029,92.0078,92.2859,12440.246369087,0
+AGZ.US,D,20090817,000000,92.4434,92.6109,92.277,92.2859,16172.01933038,0
+AGZ.US,D,20090818,000000,92.3248,92.3248,92.1503,92.241,20168.627792154,0
+AGZ.US,D,20090819,000000,92.3049,92.4534,92.1773,92.4534,24513.334430692,0
+AGZ.US,D,20090820,000000,92.3149,92.3767,92.1325,92.2062,20324.118332207,0
+AGZ.US,D,20090821,000000,92.1503,92.1503,91.7536,91.8753,48485.963047906,0
+AGZ.US,D,20090824,000000,91.9878,92.3966,91.7536,92.267,15432.686891544,0
+AGZ.US,D,20090825,000000,92.4434,92.4434,92.0278,92.3049,12446.265357734,0
+AGZ.US,D,20090826,000000,92.241,92.5262,92.1045,92.1862,13598.901683682,0
+AGZ.US,D,20090827,000000,92.4873,92.4873,92.0855,92.3049,23414.869002569,0
+AGZ.US,D,20090828,000000,92.3507,92.6109,92.267,92.6109,18501.367936866,0
+AGZ.US,D,20090831,000000,92.7016,92.7604,92.3767,92.5262,20404.371514171,0
+AGZ.US,D,20090901,000000,92.5162,92.9917,92.3507,92.9718,18729.086340687,0
+AGZ.US,D,20090902,000000,92.8621,92.9917,92.6388,92.9917,8682.3911236552,0
+AGZ.US,D,20090903,000000,92.9618,92.9618,92.4972,92.7016,7968.1378041817,0
+AGZ.US,D,20090904,000000,92.5461,92.6926,92.3347,92.5641,13736.335257794,0
+AGZ.US,D,20090908,000000,92.3248,92.8143,92.3248,92.6109,12837.499619805,0
+AGZ.US,D,20090909,000000,92.5361,92.7106,92.277,92.3447,9354.5115225978,0
+AGZ.US,D,20090910,000000,92.6029,93.1163,92.6029,93.0495,12582.695767072,0
+AGZ.US,D,20090911,000000,92.7196,93.3197,92.7196,93.0775,18758.178119149,0
+AGZ.US,D,20090914,000000,92.583,92.9349,92.5262,92.5262,6458.374818497,0
+AGZ.US,D,20090915,000000,92.6677,92.8342,92.4055,92.7435,4989.7415885685,0
+AGZ.US,D,20090916,000000,92.4055,92.7524,92.3248,92.6578,9123.7836244533,0
+AGZ.US,D,20090917,000000,92.6578,93.0017,92.4873,92.9917,8985.3468855666,0
+AGZ.US,D,20090918,000000,92.9618,92.9618,92.3966,92.4684,16036.592085818,0
+AGZ.US,D,20090921,000000,92.911,92.9618,92.7106,92.7196,7570.8845534634,0
+AGZ.US,D,20090922,000000,93.0775,93.0775,92.6677,92.6677,18562.560988112,0
+AGZ.US,D,20090923,000000,92.8721,93.0963,92.6677,92.6767,10807.094116134,0
+AGZ.US,D,20090924,000000,92.892,92.9448,92.6677,92.9448,12416.170414498,0
+AGZ.US,D,20090925,000000,93.2728,93.2728,92.7804,93.0286,12092.148192321,0
+AGZ.US,D,20090928,000000,93.0963,93.0963,92.8243,93.0775,10998.698588071,0
+AGZ.US,D,20090929,000000,93.0775,93.0963,92.8621,93.0685,11360.841071681,0
+AGZ.US,D,20090930,000000,93.4452,93.4452,92.9718,93.2828,19773.380870984,0
+AGZ.US,D,20091001,000000,93.198,93.207,92.9718,93.191,9356.5178521469,0
+AGZ.US,D,20091002,000000,93.5389,93.5389,93.0874,93.1253,36980.666248691,0
+AGZ.US,D,20091005,000000,92.9917,93.3297,92.9917,93.2559,10475.046575761,0
+AGZ.US,D,20091006,000000,93.0874,93.3027,93.0775,93.1063,15491.873613242,0
+AGZ.US,D,20091007,000000,93.2559,93.3595,93.0963,93.3107,22010.438318211,0
+AGZ.US,D,20091008,000000,93.3197,93.3595,93.0874,93.2728,6999.0806319748,0
+AGZ.US,D,20091009,000000,92.9448,93.3495,92.8063,92.8063,28599.224557399,0
+AGZ.US,D,20091012,000000,92.4784,92.911,92.4784,92.6029,50344.827375131,0
+AGZ.US,D,20091013,000000,92.892,93.0096,92.8521,92.9818,3980.55782538,0
+AGZ.US,D,20091014,000000,93.1163,93.1542,92.8621,92.9618,8014.2833838106,0
+AGZ.US,D,20091015,000000,93.0196,93.0196,92.6767,92.9349,61768.867827607,0
+AGZ.US,D,20091016,000000,93.0874,93.0874,92.7704,92.7893,10330.590848226,0
+AGZ.US,D,20091019,000000,92.9618,93.0096,92.7704,92.8441,25381.07196067,0
+AGZ.US,D,20091020,000000,92.892,93.0775,92.892,93.0775,11416.01513428,0
+AGZ.US,D,20091021,000000,93.0963,93.0963,92.9349,93.0874,9678.5337447747,0
+AGZ.US,D,20091022,000000,92.9917,93.0874,92.902,93.0286,11392.942344466,0
+AGZ.US,D,20091023,000000,92.892,92.9448,92.6926,92.6926,7146.5458538324,0
+AGZ.US,D,20091026,000000,92.8521,92.9818,92.6578,92.6837,20659.175366904,0
+AGZ.US,D,20091027,000000,92.9259,93.0286,92.7604,93.0017,37963.767727742,0
+AGZ.US,D,20091028,000000,93.0495,93.1731,92.9718,93.1442,16285.376949904,0
+AGZ.US,D,20091029,000000,93.0096,93.0685,92.7604,92.7973,7452.5111100675,0
+AGZ.US,D,20091030,000000,93.0874,93.226,93.0385,93.207,51262.723143836,0
+AGZ.US,D,20091102,000000,93.0685,93.52,92.6488,92.7704,32047.101887497,0
+AGZ.US,D,20091103,000000,93.0017,93.0017,92.6767,92.6767,12278.736840386,0
+AGZ.US,D,20091104,000000,92.7704,92.902,92.6578,92.8063,9425.7362215903,0
+AGZ.US,D,20091105,000000,92.7973,92.892,92.6837,92.8721,11230.429650991,0
+AGZ.US,D,20091106,000000,92.9618,93.207,92.8621,92.9618,13737.338422569,0
+AGZ.US,D,20091109,000000,92.9448,93.0196,92.8143,93.0096,20307.06453104,0
+AGZ.US,D,20091110,000000,92.6926,93.1442,92.6926,93.0385,15257.133055999,0
+AGZ.US,D,20091111,000000,93.3027,93.4542,92.911,93.1163,18433.152732197,0
+AGZ.US,D,20091112,000000,92.8621,93.1821,92.8621,93.1163,6990.0521490039,0
+AGZ.US,D,20091113,000000,92.9618,93.1642,92.902,93.1542,15470.807152977,0
+AGZ.US,D,20091116,000000,93.1642,93.3894,93.0874,93.3297,20712.343099955,0
+AGZ.US,D,20091117,000000,93.52,93.52,93.1253,93.3695,11101.021395074,0
+AGZ.US,D,20091118,000000,93.3027,93.4363,93.1731,93.3107,16722.756791604,0
+AGZ.US,D,20091119,000000,93.4542,93.4901,93.2728,93.3297,17154.117644657,0
+AGZ.US,D,20091120,000000,93.4542,93.4632,93.207,93.3396,13903.863775143,0
+AGZ.US,D,20091123,000000,93.191,93.4184,93.0874,93.3197,15429.67739722,0
+AGZ.US,D,20091124,000000,93.52,93.6047,93.2828,93.4452,73696.496996904,0
+AGZ.US,D,20091125,000000,93.3495,93.6406,93.3495,93.6237,10566.334570244,0
+AGZ.US,D,20091127,000000,93.6486,93.7553,93.6486,93.7553,3120.8456135981,0
+AGZ.US,D,20091130,000000,93.8301,93.8789,93.5589,93.8789,7260.9066381301,0
+AGZ.US,D,20091201,000000,93.6885,93.6885,93.4084,93.529,15131.737459181,0
+AGZ.US,D,20091202,000000,93.4363,93.52,93.2648,93.3396,12418.176744047,0
+AGZ.US,D,20091203,000000,93.0775,93.4184,93.0775,93.2459,30863.367453539,0
+AGZ.US,D,20091204,000000,92.892,93.1163,92.8521,92.902,16374.658614838,0
+AGZ.US,D,20091207,000000,93.0385,93.2648,93.0286,93.216,7789.5744743134,0
+AGZ.US,D,20091208,000000,93.4084,93.4722,93.1642,93.4084,5590.6372885188,0
+AGZ.US,D,20091209,000000,93.4901,93.4901,93.1442,93.1442,18538.485033524,0
+AGZ.US,D,20091210,000000,93.191,93.3495,93.0286,93.3107,19775.387200533,0
+AGZ.US,D,20091211,000000,93.1731,93.191,92.9528,93.1731,11331.749293219,0
+AGZ.US,D,20091214,000000,93.207,93.226,92.911,92.911,12022.929822878,0
+AGZ.US,D,20091215,000000,92.892,92.9349,92.7524,92.892,7723.3655991937,0
+AGZ.US,D,20091216,000000,93.0017,93.1731,92.8621,93.0495,22161.916199167,0
+AGZ.US,D,20091217,000000,93.0017,93.3695,93.0017,93.2559,33268.956582888,0
+AGZ.US,D,20091218,000000,93.2459,93.2559,92.9818,93.0017,9064.5969027554,0
+AGZ.US,D,20091221,000000,93.0685,93.0685,92.6677,92.7435,18271.643203495,0
+AGZ.US,D,20091222,000000,92.8143,92.8721,92.7356,92.8342,11209.363190725,0
+AGZ.US,D,20091223,000000,92.8521,92.8621,92.7704,92.8063,24203.356515358,0
+AGZ.US,D,20091224,000000,92.6767,92.7196,92.5262,92.5262,12174.407703834,0
+AGZ.US,D,20091228,000000,92.4534,92.5072,92.2959,92.3049,15451.74702226,0
+AGZ.US,D,20091229,000000,92.3447,92.4245,92.1683,92.4245,12096.160851419,0
+AGZ.US,D,20091230,000000,92.251,92.4534,92.251,92.4534,7475.5838998819,0
+AGZ.US,D,20091231,000000,92.0945,92.3507,92.0945,92.2859,12537.553352217,0
+AGZ.US,D,20100104,000000,92.3687,92.4145,92.1503,92.3347,26497.594354734,0
+AGZ.US,D,20100105,000000,92.5262,92.6388,92.4055,92.6388,9973.4641884898,0
+AGZ.US,D,20100106,000000,92.4345,92.6029,92.3767,92.4145,14410.461986287,0
+AGZ.US,D,20100107,000000,92.6109,93.0385,92.3866,92.5162,12324.882420015,0
+AGZ.US,D,20100108,000000,92.6488,92.6767,92.4534,92.6578,10064.752182973,0
+AGZ.US,D,20100111,000000,92.7356,92.7356,92.5361,92.6767,14690.344958383,0
+AGZ.US,D,20100112,000000,92.7893,92.8721,92.7356,92.8721,33316.105327292,0
+AGZ.US,D,20100113,000000,92.8243,92.8342,92.5561,92.6578,23315.55568989,0
+AGZ.US,D,20100114,000000,92.6578,92.8621,92.6578,92.8521,20372.270241385,0
+AGZ.US,D,20100115,000000,92.8721,92.9917,92.8621,92.8621,19394.184586208,0
+AGZ.US,D,20100119,000000,92.7893,92.8621,92.7604,92.7604,15886.117369637,0
+AGZ.US,D,20100120,000000,92.9818,93.0685,92.9349,92.9448,34230.991601674,0
+AGZ.US,D,20100121,000000,92.7804,93.226,92.7804,93.0874,16898.310627149,0
+AGZ.US,D,20100122,000000,92.9618,93.2828,92.911,93.2648,63065.959881089,0
+AGZ.US,D,20100125,000000,93.0286,93.0963,92.902,93.0963,15095.623527297,0
+AGZ.US,D,20100126,000000,93.0874,93.2648,92.911,93.198,20443.494940378,0
+AGZ.US,D,20100127,000000,93.207,93.2559,92.8621,92.9718,20867.833640009,0
+AGZ.US,D,20100128,000000,92.9618,93.216,92.9448,93.216,12296.793806327,0
+AGZ.US,D,20100129,000000,92.902,93.2927,92.892,93.226,9288.3026474781,0
+AGZ.US,D,20100201,000000,92.9528,93.0017,92.7524,93.0017,58623.946259421,0
+AGZ.US,D,20100202,000000,93.0096,93.0286,92.7524,92.9818,25507.470722262,0
+AGZ.US,D,20100203,000000,92.8063,92.892,92.6926,92.7804,90952.937448564,0
+AGZ.US,D,20100204,000000,93.0385,93.0963,92.892,93.0196,7099.3971094289,0
+AGZ.US,D,20100205,000000,92.9618,93.3197,92.911,93.216,35537.112138127,0
+AGZ.US,D,20100208,000000,93.1542,93.1542,93.0017,93.1442,10066.758512523,0
+AGZ.US,D,20100209,000000,93.1442,93.1442,92.8521,92.9718,17966.681112035,0
+AGZ.US,D,20100210,000000,93.0017,93.1542,92.7704,92.8521,20094.393598837,0
+AGZ.US,D,20100211,000000,92.9349,92.9349,92.7804,92.911,22597.289711318,0
+AGZ.US,D,20100212,000000,92.9349,93.0874,92.911,93.0685,16092.769313192,0
+AGZ.US,D,20100216,000000,92.9259,93.1163,92.8521,93.1163,16368.639626191,0
+AGZ.US,D,20100217,000000,93.0017,93.0286,92.8243,92.9349,14467.642378435,0
+AGZ.US,D,20100218,000000,92.9818,93.0017,92.7196,92.7266,41497.917228451,0
+AGZ.US,D,20100219,000000,92.6837,92.892,92.6677,92.6926,12457.300170254,0
+AGZ.US,D,20100222,000000,92.8521,92.9349,92.6926,92.7266,12923.771790416,0
+AGZ.US,D,20100223,000000,93.0096,93.1542,92.9528,93.1442,30644.677532688,0
+AGZ.US,D,20100224,000000,93.216,93.236,93.0963,93.236,17689.807634262,0
+AGZ.US,D,20100225,000000,93.2828,93.3396,93.2828,93.3396,13102.335120284,0
+AGZ.US,D,20100226,000000,93.3495,93.4632,93.236,93.4084,10290.464257244,0
+AGZ.US,D,20100301,000000,93.2728,93.2828,92.9818,93.2559,9996.5369783043,0
+AGZ.US,D,20100302,000000,93.1821,93.2648,93.0196,93.2559,20269.947434382,0
+AGZ.US,D,20100303,000000,93.0874,93.2728,93.0385,93.207,63353.868171383,0
+AGZ.US,D,20100304,000000,92.9448,93.216,92.9448,93.198,39546.761741968,0
+AGZ.US,D,20100305,000000,92.9818,93.0685,92.9259,93.0196,10840.198553694,0
+AGZ.US,D,20100308,000000,92.7893,93.0017,92.7893,92.9718,16520.117507146,0
+AGZ.US,D,20100309,000000,93.0286,93.0286,92.911,93.0286,13250.803506917,0
+AGZ.US,D,20100310,000000,92.7973,92.9818,92.7973,92.9818,101521.27834835,0
+AGZ.US,D,20100311,000000,92.8821,93.0585,92.7804,92.892,60145.7472224,0
+AGZ.US,D,20100312,000000,92.7196,92.9618,92.7196,92.9349,24017.771032069,0
+AGZ.US,D,20100315,000000,92.8243,92.9448,92.8143,92.8821,18016.839350762,0
+AGZ.US,D,20100316,000000,96.9203,96.9203,92.8063,93.0196,88647.664796667,0
+AGZ.US,D,20100317,000000,92.8721,93.1253,92.8721,93.0096,18916.678153526,0
+AGZ.US,D,20100318,000000,93.0963,93.1163,92.9259,93.0096,47591.140069015,0
+AGZ.US,D,20100319,000000,92.9718,93.0585,92.8441,92.911,37284.625175377,0
+AGZ.US,D,20100322,000000,92.8621,92.9718,92.8441,92.8441,27365.331884713,0
+AGZ.US,D,20100323,000000,92.9718,93.0385,92.9349,92.9618,12811.417335667,0
+AGZ.US,D,20100324,000000,92.7804,92.9448,92.6388,92.7356,11068.920122289,0
+AGZ.US,D,20100325,000000,92.5929,92.7435,92.5741,92.7016,17919.532367632,0
+AGZ.US,D,20100326,000000,92.7604,92.7893,92.6488,92.7604,15893.139523058,0
+AGZ.US,D,20100329,000000,92.8243,92.8342,92.6677,92.7893,15031.420981727,0
+AGZ.US,D,20100330,000000,92.7704,92.7704,92.6488,92.7266,14058.351150422,0
+AGZ.US,D,20100331,000000,92.8342,92.8721,92.7266,92.8063,18199.415339729,0
+AGZ.US,D,20100401,000000,92.4345,92.6767,92.4345,92.6109,24747.07182316,0
+AGZ.US,D,20100405,000000,92.3767,92.3866,92.1424,92.2162,19517.573853476,0
+AGZ.US,D,20100406,000000,92.3347,92.3507,92.241,92.3447,13634.012450791,0
+AGZ.US,D,20100407,000000,92.277,92.6488,92.267,92.5461,46346.212583809,0
+AGZ.US,D,20100408,000000,92.5741,92.6488,92.4972,92.5561,20609.017128177,0
+AGZ.US,D,20100409,000000,92.5741,92.6109,92.4534,92.4873,26443.423456909,0
+AGZ.US,D,20100412,000000,92.6677,92.6837,92.5641,92.6029,11729.002543938,0
+AGZ.US,D,20100413,000000,92.7973,92.7973,92.6109,92.6926,12054.027930889,0
+AGZ.US,D,20100414,000000,92.7804,92.8063,92.6488,92.6677,11703.923424574,0
+AGZ.US,D,20100415,000000,92.7106,92.8342,92.5929,92.8143,12790.350875402,0
+AGZ.US,D,20100416,000000,92.8721,92.9718,92.7893,92.892,10230.274370772,0
+AGZ.US,D,20100419,000000,92.8521,92.9349,92.7604,92.8143,21295.181833963,0
+AGZ.US,D,20100420,000000,92.8621,92.8621,92.6837,92.7196,33828.722527083,0
+AGZ.US,D,20100421,000000,92.8441,92.8441,92.7106,92.8143,14872.92094735,0
+AGZ.US,D,20100422,000000,92.9259,92.9259,92.6488,92.7266,17830.250702697,0
+AGZ.US,D,20100423,000000,92.7524,92.7524,92.5072,92.5641,11540.407566323,0
+AGZ.US,D,20100426,000000,92.6309,92.7524,92.6029,92.6837,16053.645886985,0
+AGZ.US,D,20100427,000000,92.8521,93.0017,92.6837,92.8621,27630.167385192,0
+AGZ.US,D,20100428,000000,92.8441,92.8441,92.7016,92.8063,14464.632884112,0
+AGZ.US,D,20100429,000000,92.8721,92.892,92.6926,92.8342,12138.29377195,0
+AGZ.US,D,20100430,000000,92.8342,93.0286,92.8342,93.0196,10138.986376289,0
+AGZ.US,D,20100503,000000,92.8063,92.8521,92.6926,92.6926,8716.4987259896,0
+AGZ.US,D,20100504,000000,92.8243,93.0196,92.7704,92.9818,136338.11817836,0
+AGZ.US,D,20100505,000000,93.0495,93.2648,92.9448,93.1442,17061.826485398,0
+AGZ.US,D,20100506,000000,93.2559,93.52,93.0385,93.4084,16929.40873516,0
+AGZ.US,D,20100507,000000,93.3695,93.5389,93.0585,93.0585,89969.835969513,0
+AGZ.US,D,20100510,000000,92.6488,93.216,92.6488,93.0286,27593.050288534,0
+AGZ.US,D,20100511,000000,93.2559,93.2559,92.892,93.0017,35460.871615262,0
+AGZ.US,D,20100512,000000,93.1442,93.2459,93.0775,93.198,11717.967731417,0
+AGZ.US,D,20100513,000000,93.2728,93.2828,93.0775,93.1542,14924.082350851,0
+AGZ.US,D,20100514,000000,93.4363,93.5389,93.1821,93.1821,40482.714476616,0
+AGZ.US,D,20100517,000000,93.3984,93.6237,93.3495,93.4812,10770.98018425,0
+AGZ.US,D,20100518,000000,93.2828,93.6047,93.2828,93.5389,13481.531405061,0
+AGZ.US,D,20100519,000000,93.6486,93.8789,93.4722,93.6676,11963.74310118,0
+AGZ.US,D,20100520,000000,93.6576,93.9348,93.6576,93.7264,27990.303539252,0
+AGZ.US,D,20100521,000000,94.0513,94.0703,93.7553,93.84,14884.958924644,0
+AGZ.US,D,20100524,000000,93.8879,93.9068,93.6676,93.84,60902.133462404,0
+AGZ.US,D,20100525,000000,93.9925,94.0324,93.6327,93.6486,70532.515298,0
+AGZ.US,D,20100526,000000,93.6406,93.8689,93.4452,93.8689,32027.038592007,0
+AGZ.US,D,20100527,000000,93.7084,93.7084,93.4363,93.6486,27227.898310601,0
+AGZ.US,D,20100528,000000,93.6984,93.8978,93.5389,93.8978,28586.18341533,0
+AGZ.US,D,20100601,000000,93.6776,93.8141,93.6776,93.8051,33171.649599758,0
+AGZ.US,D,20100602,000000,93.4363,93.7653,93.4363,93.6047,26613.961468581,0
+AGZ.US,D,20100603,000000,93.3107,93.5958,93.3107,93.4452,18052.953282646,0
+AGZ.US,D,20100604,000000,93.8141,93.8221,93.3984,93.8221,26238.777842903,0
+AGZ.US,D,20100607,000000,93.8589,94.0225,93.8301,93.9248,10280.432609499,0
+AGZ.US,D,20100608,000000,93.7752,94.2018,93.7752,93.9736,26545.746263913,0
+AGZ.US,D,20100609,000000,93.849,93.9836,93.849,93.9836,6311.912761414,0
+AGZ.US,D,20100610,000000,93.8789,93.9446,93.6885,93.8051,12218.546953913,0
+AGZ.US,D,20100611,000000,93.9348,93.9446,93.7453,93.8789,8083.501753254,0
+AGZ.US,D,20100614,000000,93.7553,93.9656,93.6327,93.84,13201.648432964,0
+AGZ.US,D,20100615,000000,93.8789,93.9348,93.7174,93.7951,20663.188026002,0
+AGZ.US,D,20100616,000000,93.9068,93.9536,93.84,93.8879,17431.994287204,0
+AGZ.US,D,20100617,000000,93.9068,94.0125,93.8689,93.8689,23271.416439809,0
+AGZ.US,D,20100618,000000,93.8689,94.1201,93.8689,93.9736,38726.172956393,0
+AGZ.US,D,20100621,000000,93.9536,94.0513,93.9158,94.0324,9514.0147217499,0
+AGZ.US,D,20100622,000000,94.0603,94.165,94.0125,94.165,16422.810524016,0
+AGZ.US,D,20100623,000000,94.156,94.2896,93.9925,94.1381,22675.536563732,0
+AGZ.US,D,20100624,000000,94.3464,94.4132,94.0413,94.0992,11261.527759001,0
+AGZ.US,D,20100625,000000,94.2417,94.3654,94.156,94.2318,10822.141587751,0
+AGZ.US,D,20100628,000000,94.4511,94.5349,94.3743,94.5349,36967.625106622,0
+AGZ.US,D,20100629,000000,94.5897,94.6584,94.479,94.6196,14042.300514029,0
+AGZ.US,D,20100630,000000,94.7063,94.7063,94.5179,94.6385,18196.405845405,0
+AGZ.US,D,20100701,000000,94.5797,94.6484,94.3743,94.4032,13786.493496522,0
+AGZ.US,D,20100702,000000,94.479,94.4979,94.3375,94.3743,17172.174610598,0
+AGZ.US,D,20100706,000000,94.2417,94.46,94.2417,94.3564,13360.148467341,0
+AGZ.US,D,20100707,000000,94.4511,94.479,94.3085,94.3085,122968.94122805,0
+AGZ.US,D,20100708,000000,94.183,94.3375,94.1281,94.3185,26816.600753039,0
+AGZ.US,D,20100709,000000,94.2517,94.2597,94.183,94.2417,7486.6187124019,0
+AGZ.US,D,20100712,000000,94.4032,94.4212,94.2797,94.3743,9602.2932219096,0
+AGZ.US,D,20100713,000000,94.3375,94.3743,94.0803,94.2896,10074.783830719,0
+AGZ.US,D,20100714,000000,94.3833,94.47,94.3464,94.46,32104.282279646,0
+AGZ.US,D,20100715,000000,94.6196,94.7352,94.5349,94.6385,12536.550187443,0
+AGZ.US,D,20100716,000000,94.7262,94.8399,94.7162,94.7911,14190.768900662,0
+AGZ.US,D,20100719,000000,94.7441,94.7911,94.6385,94.6385,14574.981009311,0
+AGZ.US,D,20100720,000000,94.8498,94.8598,94.6385,94.7162,170415.62556953,0
+AGZ.US,D,20100721,000000,94.8209,95.0193,94.7441,95.0113,17304.592360838,0
+AGZ.US,D,20100722,000000,94.7731,94.9924,94.7441,94.9635,21539.954038952,0
+AGZ.US,D,20100723,000000,94.7541,94.8877,94.7441,94.8009,34037.380800187,0
+AGZ.US,D,20100726,000000,94.8109,94.8109,94.7063,94.8009,7967.1346394072,0
+AGZ.US,D,20100727,000000,94.7641,94.8009,94.5897,94.6874,21279.131197571,0
+AGZ.US,D,20100728,000000,94.7831,94.9056,94.6196,94.8688,36152.05214492,0
+AGZ.US,D,20100729,000000,94.8209,94.9824,94.7831,94.9056,161363.06664407,0
+AGZ.US,D,20100730,000000,95.0861,95.104,94.9246,94.9924,13281.901614927,0
+AGZ.US,D,20100802,000000,94.8966,94.8966,94.7541,94.8109,14238.920809839,0
+AGZ.US,D,20100803,000000,94.9535,95.0023,94.9146,95.0023,19541.649808065,0
+AGZ.US,D,20100804,000000,95.0193,95.0193,94.8209,94.8309,8910.109527476,0
+AGZ.US,D,20100805,000000,95.0393,95.0393,94.8598,94.8778,41410.641893066,0
+AGZ.US,D,20100806,000000,95.114,95.114,94.9056,95.0482,29315.484206421,0
+AGZ.US,D,20100809,000000,95.2296,95.2296,94.9924,95.0761,14891.981078066,0
+AGZ.US,D,20100810,000000,95.0761,95.2196,94.9924,95.1908,13374.192774185,0
+AGZ.US,D,20100811,000000,95.3123,95.3123,95.1908,95.2575,31274.665011101,0
+AGZ.US,D,20100812,000000,95.2475,95.2475,95.0671,95.104,10593.420019156,0
+AGZ.US,D,20100813,000000,95.2097,95.2675,95.0482,95.0482,12036.974129722,0
+AGZ.US,D,20100816,000000,95.4639,95.4639,95.3812,95.4639,19079.190847002,0
+AGZ.US,D,20100817,000000,95.419,95.419,95.2865,95.3034,17381.836048477,0
+AGZ.US,D,20100818,000000,95.419,95.419,95.2196,95.2475,9349.4956987251,0
+AGZ.US,D,20100819,000000,95.2675,95.4729,95.2675,95.4479,25803.404330752,0
+AGZ.US,D,20100820,000000,95.428,95.5785,95.3323,95.3712,12860.57240962,0
+AGZ.US,D,20100823,000000,95.399,95.4479,95.3034,95.438,29464.955757828,0
+AGZ.US,D,20100824,000000,95.5197,95.5785,95.409,95.4639,11839.350669137,0
+AGZ.US,D,20100825,000000,95.6284,95.6284,95.409,95.4639,13933.958718379,0
+AGZ.US,D,20100826,000000,95.6572,95.6632,95.4479,95.4639,19032.042102598,0
+AGZ.US,D,20100827,000000,95.5197,95.5885,95.2475,95.2475,39505.631986212,0
+AGZ.US,D,20100830,000000,95.4579,95.6572,95.3812,95.6572,16528.142825343,0
+AGZ.US,D,20100831,000000,95.6084,95.7978,95.5097,95.7978,37230.454277552,0
+AGZ.US,D,20100901,000000,95.4479,95.4479,95.1997,95.3123,13658.088405381,0
+AGZ.US,D,20100902,000000,95.2765,95.438,95.2296,95.2765,24800.239556211,0
+AGZ.US,D,20100903,000000,95.114,95.399,95.0393,95.1908,19180.51048923,0
+AGZ.US,D,20100907,000000,95.2765,95.419,95.2296,95.419,8747.5968340003,0
+AGZ.US,D,20100908,000000,95.3223,95.3223,95.1608,95.1808,58390.208866952,0
+AGZ.US,D,20100909,000000,95.104,95.1708,94.9824,95.0023,15113.68049324,0
+AGZ.US,D,20100910,000000,94.8598,94.9924,94.8598,94.9146,10440.938973426,0
+AGZ.US,D,20100913,000000,95.0193,95.132,94.9924,95.123,11422.034122928,0
+AGZ.US,D,20100914,000000,95.0393,95.3223,95.0393,95.3123,12789.347710628,0
+AGZ.US,D,20100915,000000,95.2475,95.3034,95.132,95.1997,12683.012244526,0
+AGZ.US,D,20100916,000000,95.1608,95.2097,95.0571,95.1708,12516.486891952,0
+AGZ.US,D,20100917,000000,95.2296,95.2386,95.123,95.1908,8642.2645326735,0
+AGZ.US,D,20100920,000000,95.0861,95.2765,95.0861,95.1997,9581.2267616442,0
+AGZ.US,D,20100921,000000,95.3892,95.5287,95.2865,95.5287,16735.797933673,0
+AGZ.US,D,20100922,000000,95.6384,95.6384,95.4639,95.5387,38990.005292098,0
+AGZ.US,D,20100923,000000,95.6572,95.6832,95.5007,95.5007,14125.563190316,0
+AGZ.US,D,20100924,000000,95.5885,95.5885,95.438,95.5097,8676.3721350079,0
+AGZ.US,D,20100927,000000,95.4479,95.7021,95.4479,95.6482,11978.790572798,0
+AGZ.US,D,20100928,000000,95.74,95.7589,95.5984,95.6284,25406.151080034,0
+AGZ.US,D,20100929,000000,95.6832,95.74,95.5785,95.6384,9999.5464726279,0
+AGZ.US,D,20100930,000000,95.8267,95.8267,95.5097,95.6284,35570.216575686,0
+AGZ.US,D,20101001,000000,95.3034,95.6184,95.3034,95.4639,14555.920878595,0
+AGZ.US,D,20101004,000000,95.5586,95.6732,95.4579,95.6284,9471.8818012192,0
+AGZ.US,D,20101005,000000,95.6184,95.6832,95.5007,95.5007,12299.803300651,0
+AGZ.US,D,20101006,000000,95.7121,95.7211,95.6482,95.6732,19261.766835968,0
+AGZ.US,D,20101007,000000,95.8367,95.9464,95.7978,95.8886,15669.433778335,0
+AGZ.US,D,20101008,000000,95.7879,95.9843,95.7789,95.9184,23293.48606485,0
+AGZ.US,D,20101011,000000,95.9743,95.9843,95.7211,95.7211,8779.6981067857,0
+AGZ.US,D,20101012,000000,95.9184,96.0041,95.8556,95.8656,21558.011004893,0
+AGZ.US,D,20101013,000000,95.8556,95.9084,95.7589,95.8886,26256.834808844,0
+AGZ.US,D,20101014,000000,95.9084,95.9084,95.6832,95.7211,15530.997039449,0
+AGZ.US,D,20101015,000000,95.6832,95.7499,95.5387,95.5387,22805.947984422,0
+AGZ.US,D,20101018,000000,95.7689,95.8367,95.6732,95.8078,18355.909044557,0
+AGZ.US,D,20101019,000000,95.8078,95.9364,95.7499,95.8367,20939.058339001,0
+AGZ.US,D,20101020,000000,95.8457,95.9464,95.8457,95.8985,10263.378808332,0
+AGZ.US,D,20101021,000000,95.9364,95.9464,95.7978,95.8167,19013.985136656,0
+AGZ.US,D,20101022,000000,95.8786,95.8786,95.8078,95.8656,6567.719778922,0
+AGZ.US,D,20101025,000000,95.9184,95.9184,95.7021,95.7789,18296.72232286,0
+AGZ.US,D,20101026,000000,95.6732,95.74,95.6284,95.6572,7738.4130708118,0
+AGZ.US,D,20101027,000000,95.438,95.7021,95.438,95.5387,79193.83996139,0
+AGZ.US,D,20101028,000000,95.6922,95.7021,95.5685,95.6084,11709.942413221,0
+AGZ.US,D,20101029,000000,95.7211,95.74,95.6084,95.7211,54845.024553724,0
+AGZ.US,D,20101101,000000,95.8457,95.8457,95.6084,95.6482,15212.99380592,0
+AGZ.US,D,20101102,000000,95.5885,95.7211,95.5885,95.7121,10402.818711994,0
+AGZ.US,D,20101103,000000,95.74,95.9084,95.7211,95.8167,9257.2045394673,0
+AGZ.US,D,20101104,000000,95.7499,95.9843,95.7311,95.9364,22385.62194389,0
+AGZ.US,D,20101105,000000,95.8786,95.8786,95.7589,95.7589,9199.0209825439,0
+AGZ.US,D,20101108,000000,95.7879,95.7879,95.6832,95.7021,20068.3113147,0
+AGZ.US,D,20101109,000000,95.8457,95.8457,95.4908,95.5387,16481.997245714,0
+AGZ.US,D,20101110,000000,95.5785,95.6084,95.3034,95.5586,27423.515441636,0
+AGZ.US,D,20101111,000000,95.6572,95.6572,95.1708,95.2865,18835.421806788,0
+AGZ.US,D,20101112,000000,95.3812,95.6832,95.0941,95.6832,49508.187953164,0
+AGZ.US,D,20101115,000000,95.0941,95.1708,94.8598,94.8598,22149.878221872,0
+AGZ.US,D,20101116,000000,94.9535,95.1808,94.3464,95.0393,32587.807700975,0
+AGZ.US,D,20101117,000000,95.2475,95.3034,95.104,95.104,14514.791122839,0
+AGZ.US,D,20101118,000000,94.9635,95.0861,94.8778,95.0393,6235.6722385489,0
+AGZ.US,D,20101119,000000,94.8209,95.0482,94.8209,95.0193,11527.366424254,0
+AGZ.US,D,20101122,000000,95.0113,95.2296,95.0113,95.2097,11077.94860526,0
+AGZ.US,D,20101123,000000,95.3512,95.3812,95.104,95.3323,20923.007702608,0
+AGZ.US,D,20101124,000000,95.2296,95.2296,94.9436,95.0193,7069.3021661927,0
+AGZ.US,D,20101126,000000,94.8209,95.132,94.8209,95.0761,7002.0901262984,0
+AGZ.US,D,20101129,000000,95.1608,95.1908,95.0393,95.1708,7118.4572401452,0
+AGZ.US,D,20101130,000000,95.3223,95.3223,95.1608,95.2765,13111.363603255,0
+AGZ.US,D,20101201,000000,94.8009,94.9246,94.7541,94.7541,6529.5995174895,0
+AGZ.US,D,20101202,000000,94.6684,94.7352,94.5897,94.5897,8955.2519423304,0
+AGZ.US,D,20101203,000000,94.8598,94.8966,94.6874,94.7352,18938.747778566,0
+AGZ.US,D,20101206,000000,94.6285,94.8966,94.6096,94.8498,187995.08507859,0
+AGZ.US,D,20101207,000000,94.7441,94.8399,94.3375,94.4412,86788.800469443,0
+AGZ.US,D,20101208,000000,94.2995,94.6285,93.9736,94.2995,155813.55911131,0
+AGZ.US,D,20101209,000000,94.3654,94.4132,94.1102,94.1102,15164.841896741,0
+AGZ.US,D,20101210,000000,94.0025,94.0225,93.849,93.8789,24784.188919818,0
+AGZ.US,D,20101213,000000,93.9446,94.0992,93.7852,94.0324,34877.029716478,0
+AGZ.US,D,20101214,000000,93.9536,93.9536,93.2828,93.8221,32695.146331851,0
+AGZ.US,D,20101215,000000,93.6576,93.8221,93.5389,93.6406,28906.192978409,0
+AGZ.US,D,20101216,000000,93.7354,93.7653,93.4901,93.7653,25667.977086189,0
+AGZ.US,D,20101217,000000,93.8689,93.9836,93.7453,93.9446,20379.292394807,0
+AGZ.US,D,20101220,000000,94.0225,94.0903,93.8789,93.8879,9994.5306487552,0
+AGZ.US,D,20101221,000000,93.9536,94.0803,93.8789,93.9736,25900.711313883,0
+AGZ.US,D,20101222,000000,94.1201,94.1201,93.8879,93.9736,11551.442378844,0
+AGZ.US,D,20101223,000000,93.9536,93.9656,93.8589,93.8978,22517.036529355,0
+AGZ.US,D,20101227,000000,93.7852,93.9836,93.7264,93.9836,7149.555348156,0
+AGZ.US,D,20101228,000000,93.9348,93.9348,93.5689,93.6676,19987.054967961,0
+AGZ.US,D,20101229,000000,93.7752,93.9836,93.5389,93.9158,18119.162157766,0
+AGZ.US,D,20101230,000000,93.7653,93.9536,93.7653,93.8789,27280.062878877,0
+AGZ.US,D,20101231,000000,93.9836,94.0603,93.8789,93.9536,10522.195320164,0
+AGZ.US,D,20110103,000000,93.9248,94.0992,93.8789,93.9736,9106.7298232861,0
+AGZ.US,D,20110104,000000,93.9248,94.0903,93.9068,93.9348,20902.944407117,0
+AGZ.US,D,20110105,000000,93.9158,93.9248,93.6237,93.6237,45236.712343166,0
+AGZ.US,D,20110106,000000,93.8789,93.8789,93.5958,93.6885,23607.476639281,0
+AGZ.US,D,20110107,000000,93.849,94.0803,93.7752,94.0703,39208.695212948,0
+AGZ.US,D,20110110,000000,94.0703,94.1281,93.9248,94.0603,12683.012244526,0
+AGZ.US,D,20110111,000000,93.9068,94.1281,93.9068,94.0903,13792.512485169,0
+AGZ.US,D,20110112,000000,93.8789,94.148,93.8789,94.0803,24643.745851382,0
+AGZ.US,D,20110113,000000,94.0803,94.4511,93.9736,94.2797,276032.82569234,0
+AGZ.US,D,20110114,000000,94.0324,94.3375,93.9736,94.1102,17239.386650493,0
+AGZ.US,D,20110118,000000,94.2018,94.2018,94.0903,94.173,42149.974331903,0
+AGZ.US,D,20110119,000000,94.1201,94.2697,94.0803,94.2118,18288.697004663,0
+AGZ.US,D,20110120,000000,94.156,94.156,93.8789,93.9925,24946.701613293,0
+AGZ.US,D,20110121,000000,94.0125,94.479,93.8789,94.2218,43355.778390902,0
+AGZ.US,D,20110124,000000,94.4212,94.4212,94.0803,94.1381,15936.275608364,0
+AGZ.US,D,20110125,000000,94.0903,94.4212,94.0513,94.4212,14504.759475093,0
+AGZ.US,D,20110126,000000,94.156,94.2995,94.0025,94.0225,17766.048157127,0
+AGZ.US,D,20110127,000000,94.2118,94.2597,94.0703,94.2218,23772.99882708,0
+AGZ.US,D,20110128,000000,94.2517,94.3743,94.0413,94.183,13063.211694078,0
+AGZ.US,D,20110131,000000,94.3375,94.3564,94.165,94.3464,11187.293565685,0
+AGZ.US,D,20110201,000000,94.0324,94.0703,93.9248,94.0125,24003.726725224,0
+AGZ.US,D,20110202,000000,94.0992,94.0992,93.7264,93.9248,13494.57254713,0
+AGZ.US,D,20110203,000000,93.7752,93.8589,93.6327,93.7553,12182.43302203,0
+AGZ.US,D,20110204,000000,93.5689,93.6137,93.4184,93.5779,12837.499619805,0
+AGZ.US,D,20110207,000000,93.4722,93.4901,93.2648,93.3107,374486.42616015,0
+AGZ.US,D,20110208,000000,93.2828,93.5489,93.0286,93.0286,41598.233705905,0
+AGZ.US,D,20110209,000000,93.191,93.3695,93.1063,93.207,49368.748049502,0
+AGZ.US,D,20110210,000000,93.1442,93.236,93.0495,93.0963,114271.50263278,0
+AGZ.US,D,20110211,000000,93.1731,93.3795,93.1731,93.2459,35392.656410592,0
+AGZ.US,D,20110214,000000,93.1642,93.4632,93.1642,93.4184,26729.325417654,0
+AGZ.US,D,20110215,000000,93.198,93.5389,93.198,93.5389,23245.334155672,0
+AGZ.US,D,20110216,000000,93.3107,93.7453,93.2459,93.2648,16217.161745235,0
+AGZ.US,D,20110218,000000,93.3984,93.4722,93.226,93.4084,25607.787199716,0
+AGZ.US,D,20110222,000000,93.191,93.5389,93.191,93.4084,19147.40605167,0
+AGZ.US,D,20110223,000000,93.4722,93.6047,93.3297,93.3396,25999.021461787,0
+AGZ.US,D,20110224,000000,93.7354,93.7354,93.4632,93.4901,10997.695423297,0
+AGZ.US,D,20110225,000000,93.5589,93.7752,93.4084,93.52,28977.417677401,0
+AGZ.US,D,20110228,000000,93.6885,93.8978,93.6327,93.8879,24983.818709952,0
+AGZ.US,D,20110301,000000,93.7264,93.9736,93.52,93.9656,47955.288882173,0
+AGZ.US,D,20110302,000000,93.9736,94.1281,93.7453,93.84,25098.17949425,0
+AGZ.US,D,20110303,000000,93.7264,93.7852,93.3795,93.6776,6536.6216709113,0
+AGZ.US,D,20110304,000000,93.7084,93.8789,93.6137,93.6237,23320.571513762,0
+AGZ.US,D,20110307,000000,93.4632,93.8978,93.4632,93.849,11856.404470304,0
+AGZ.US,D,20110308,000000,93.9536,93.9536,93.6047,93.6137,18349.89005591,0
+AGZ.US,D,20110309,000000,93.7951,94.0513,93.6676,94.0225,21192.85902696,0
+AGZ.US,D,20110310,000000,94.0603,94.2995,93.84,94.2797,12917.752801769,0
+AGZ.US,D,20110311,000000,94.2797,94.3375,94.0125,94.3375,15750.690125073,0
+AGZ.US,D,20110314,000000,94.3654,94.46,94.148,94.2797,23632.555758644,0
+AGZ.US,D,20110315,000000,94.6196,94.6285,94.2318,94.4132,18351.896385459,0
+AGZ.US,D,20110316,000000,94.5537,94.8109,94.4212,94.5996,328484.29909401,0
+AGZ.US,D,20110317,000000,94.6196,94.6196,94.148,94.2417,127587.51185004,0
+AGZ.US,D,20110318,000000,94.7352,94.7352,94.3085,94.3932,31962.836046436,0
+AGZ.US,D,20110321,000000,94.2697,94.6096,94.0803,94.0992,14334.221463421,0
+AGZ.US,D,20110322,000000,94.2018,94.2995,94.0324,94.2995,13580.84471774,0
+AGZ.US,D,20110323,000000,94.4132,94.4132,93.9656,94.0025,32058.136700017,0
+AGZ.US,D,20110324,000000,94.183,94.183,93.8978,93.9736,29142.9398652,0
+AGZ.US,D,20110325,000000,94.0413,94.2318,93.8589,93.9446,8836.8784989345,0
+AGZ.US,D,20110328,000000,93.9736,93.9736,93.7354,93.9068,30902.490879746,0
+AGZ.US,D,20110329,000000,93.8689,94.0603,93.7174,93.8141,331518.872537,0
+AGZ.US,D,20110330,000000,93.8301,94.0603,93.8301,93.8789,25726.160643113,0
+AGZ.US,D,20110331,000000,93.9656,94.1102,93.8689,93.9536,24977.799721305,0
+AGZ.US,D,20110401,000000,93.84,93.9925,93.84,93.9925,12865.588233493,0
+AGZ.US,D,20110404,000000,94.0324,94.173,94.0225,94.0513,8584.0809757501,0
+AGZ.US,D,20110405,000000,93.8879,94.1281,93.8879,93.9348,14906.02538491,0
+AGZ.US,D,20110406,000000,94.0513,94.0513,93.8589,93.8689,68062.723623079,0
+AGZ.US,D,20110407,000000,93.9836,93.9836,93.8301,93.8789,7971.1472985054,0
+AGZ.US,D,20110408,000000,93.8879,93.8879,93.8141,93.8141,8536.9322313467,0
+AGZ.US,D,20110411,000000,93.8141,93.9248,93.7752,93.8879,8081.4954237049,0
+AGZ.US,D,20110412,000000,94.0324,94.165,93.9836,94.1102,69220.375772901,0
+AGZ.US,D,20110413,000000,94.0513,94.3085,93.9736,94.156,8026.3213611051,0
+AGZ.US,D,20110414,000000,94.2417,94.2417,94.0513,94.0603,9515.0178865245,0
+AGZ.US,D,20110415,000000,94.3464,94.3833,94.2118,94.3833,17230.358167522,0
+AGZ.US,D,20110418,000000,94.1929,94.5707,94.1929,94.46,12071.081732056,0
+AGZ.US,D,20110419,000000,94.46,94.46,94.3833,94.46,10648.594081757,0
+AGZ.US,D,20110420,000000,94.4412,94.46,94.2597,94.2995,23690.739315568,0
+AGZ.US,D,20110421,000000,94.4032,94.5707,94.1929,94.2018,12905.714824475,0
+AGZ.US,D,20110425,000000,94.3275,94.4511,94.2995,94.3743,9512.0083922008,0
+AGZ.US,D,20110426,000000,94.5079,94.5349,94.4132,94.46,43156.148600768,0
+AGZ.US,D,20110427,000000,94.4312,94.47,94.3743,94.4212,36460.023730705,0
+AGZ.US,D,20110428,000000,94.4412,94.6874,94.4412,94.6285,28208.993460102,0
+AGZ.US,D,20110429,000000,94.6584,95.0023,94.5259,94.8009,7980.1757814762,0
+AGZ.US,D,20110502,000000,94.6196,94.9924,94.6196,94.7262,27639.195868163,0
+AGZ.US,D,20110503,000000,94.7911,94.7911,94.6484,94.7441,28757.724591776,0
+AGZ.US,D,20110504,000000,94.7063,94.8498,94.7063,94.8009,16529.145990117,0
+AGZ.US,D,20110505,000000,94.9246,95.0393,94.8009,94.8598,88266.462182342,0
+AGZ.US,D,20110506,000000,94.8778,95.104,94.7831,95.0482,12212.527965266,0
+AGZ.US,D,20110509,000000,95.0761,95.1409,94.9056,94.9535,9675.5242504511,0
+AGZ.US,D,20110510,000000,94.9635,94.9635,94.8209,94.8688,4195.2350871318,0
+AGZ.US,D,20110511,000000,94.8688,95.0113,94.8009,94.9436,4343.7034737639,0
+AGZ.US,D,20110512,000000,95.0393,95.0861,94.8009,94.9346,5288.6846913819,0
+AGZ.US,D,20110513,000000,94.9734,95.0193,94.8966,94.8966,14809.721566554,0
+AGZ.US,D,20110516,000000,94.9346,95.104,94.9246,95.0941,19699.146677668,0
+AGZ.US,D,20110517,000000,95.1808,95.2575,95.0941,95.2097,14184.749912014,0
+AGZ.US,D,20110518,000000,95.1608,95.2196,95.0393,95.0482,15443.721704064,0
+AGZ.US,D,20110519,000000,94.9535,95.8367,94.9535,95.2196,16079.728171123,0
+AGZ.US,D,20110520,000000,95.0941,95.3892,95.0671,95.1409,36033.678701524,0
+AGZ.US,D,20110523,000000,95.3512,95.3512,95.1409,95.1908,8967.2899196249,0
+AGZ.US,D,20110524,000000,95.132,95.2097,95.104,95.1808,8844.9038171309,0
+AGZ.US,D,20110525,000000,95.2955,95.3034,95.1608,95.1997,8151.7169579228,0
+AGZ.US,D,20110526,000000,95.2296,95.3812,95.2296,95.3812,9819.979977985,0
+AGZ.US,D,20110527,000000,95.409,95.438,95.2765,95.438,14019.227724215,0
+AGZ.US,D,20110531,000000,95.5685,95.7689,95.3034,95.4479,17866.364634581,0
+AGZ.US,D,20110601,000000,95.5984,95.6084,95.5586,95.5984,8927.1633286432,0
+AGZ.US,D,20110602,000000,95.5486,95.6184,95.4908,95.5586,24969.774403108,0
+AGZ.US,D,20110603,000000,95.7211,95.8367,95.6184,95.6572,40690.369584946,0
+AGZ.US,D,20110606,000000,95.7311,95.7589,95.6284,95.6384,3481.9849324329,0
+AGZ.US,D,20110607,000000,95.74,95.74,95.5287,95.6632,166294.62467571,0
+AGZ.US,D,20110608,000000,95.8367,95.8367,95.7589,95.8167,7860.7991733058,0
+AGZ.US,D,20110609,000000,95.8985,95.8985,95.7211,95.7211,20543.811417832,0
+AGZ.US,D,20110610,000000,95.74,95.8556,95.74,95.74,9200.0241473185,0
+AGZ.US,D,20110613,000000,95.6732,95.7978,95.6732,95.7499,7646.121911554,0
+AGZ.US,D,20110614,000000,95.7311,95.7311,95.5197,95.5586,8380.4385265182,0
+AGZ.US,D,20110615,000000,95.5885,95.7789,95.5785,95.7211,45722.244094044,0
+AGZ.US,D,20110616,000000,95.8457,95.8457,95.7211,95.7879,14608.085446871,0
+AGZ.US,D,20110617,000000,95.8078,95.8167,95.6922,95.7211,8047.3878213705,0
+AGZ.US,D,20110620,000000,95.7021,95.7689,95.6832,95.7499,6746.2831087904,0
+AGZ.US,D,20110621,000000,95.7311,95.7499,95.6482,95.7311,5045.9188159429,0
+AGZ.US,D,20110622,000000,95.8786,95.9743,95.7021,95.7689,4911.4947361543,0
+AGZ.US,D,20110623,000000,95.8457,95.9942,95.7689,95.8556,7835.7200539423,0
+AGZ.US,D,20110624,000000,95.8267,95.9364,95.7311,95.8786,17990.757066624,0
+AGZ.US,D,20110627,000000,95.8457,95.8985,95.7499,95.8267,9403.6665965504,0
+AGZ.US,D,20110628,000000,95.8457,95.8457,95.5287,95.5984,3878.2350183768,0
+AGZ.US,D,20110629,000000,95.6084,95.6084,95.3892,95.4479,51771.327684528,0
+AGZ.US,D,20110630,000000,95.5486,95.6482,95.3423,95.6184,18783.257238512,0
+AGZ.US,D,20110701,000000,95.5097,95.5885,95.3512,95.4729,98992.299951738,0
+AGZ.US,D,20110705,000000,95.5287,95.5885,95.4908,95.5007,5427.1214302686,0
+AGZ.US,D,20110706,000000,95.6632,95.7311,95.5785,95.5785,6067.1405564259,0
+AGZ.US,D,20110707,000000,95.4639,95.5685,95.4479,95.4479,6824.5299612046,0
+AGZ.US,D,20110708,000000,95.6732,95.8556,95.5885,95.74,11087.980253005,0
+AGZ.US,D,20110711,000000,95.9743,95.9942,95.8367,95.9084,9933.3375975082,0
+AGZ.US,D,20110712,000000,95.9184,96.0141,95.8367,95.9274,14492.721497798,0
+AGZ.US,D,20110713,000000,95.9653,96.0441,95.9653,95.9843,4936.5738555179,0
+AGZ.US,D,20110714,000000,96.0141,96.0241,95.8556,95.8556,7207.7389050794,0
+AGZ.US,D,20110715,000000,95.8367,96.0041,95.8367,95.9364,4992.7510828922,0
+AGZ.US,D,20110718,000000,95.9464,95.9743,95.8556,95.9084,41682.499546966,0
+AGZ.US,D,20110719,000000,95.8078,96.0241,95.8078,95.9274,9087.6696925699,0
+AGZ.US,D,20110720,000000,95.8656,95.9843,95.8656,95.9743,7084.3496378108,0
+AGZ.US,D,20110721,000000,95.8786,95.8985,95.7311,95.7499,10273.410456077,0
+AGZ.US,D,20110722,000000,95.8167,95.9653,95.8167,95.8656,8156.7327817955,0
+AGZ.US,D,20110725,000000,95.8367,95.9184,95.7978,95.8367,9667.4989322547,0
+AGZ.US,D,20110726,000000,95.8886,95.9274,95.8167,95.9184,8990.3627094393,0
+AGZ.US,D,20110727,000000,95.8267,95.8267,95.6732,95.7211,15291.240658333,0
+AGZ.US,D,20110728,000000,95.8167,95.8985,95.6632,95.7879,12590.721085268,0
+AGZ.US,D,20110729,000000,95.8656,96.2793,95.8656,96.2793,14419.490469257,0
+AGZ.US,D,20110801,000000,96.4517,96.4927,96.2215,96.2693,8599.1284473682,0
+AGZ.US,D,20110802,000000,96.2923,96.4717,96.2793,96.4717,11791.198759959,0
+AGZ.US,D,20110803,000000,96.5804,96.6102,96.4328,96.5115,7588.9415194051,0
+AGZ.US,D,20110804,000000,96.5903,96.8465,96.5315,96.8366,79385.444433328,0
+AGZ.US,D,20110805,000000,96.6302,96.7987,96.387,96.5115,13687.180183842,0
+AGZ.US,D,20110808,000000,96.6402,96.9203,96.6202,96.9203,18050.946953096,0
+AGZ.US,D,20110809,000000,96.6502,97.2113,96.5015,97.0948,18923.700306947,0
+AGZ.US,D,20110810,000000,97.4645,97.5243,97.0269,97.4645,11754.081663301,0
+AGZ.US,D,20110811,000000,97.1136,97.3778,96.9791,96.9791,10535.236462233,0
+AGZ.US,D,20110812,000000,97.1226,97.2811,97.0758,97.0758,9205.0399711912,0
+AGZ.US,D,20110815,000000,97.1036,97.3011,97.0169,97.0169,9334.448227107,0
+AGZ.US,D,20110816,000000,97.0269,97.4645,97.0269,97.339,20416.409491465,0
+AGZ.US,D,20110817,000000,97.4177,97.5144,97.2413,97.5144,23835.195043102,0
+AGZ.US,D,20110818,000000,97.8264,97.8264,97.4545,97.5632,23851.245679495,0
+AGZ.US,D,20110819,000000,97.4945,97.6022,97.2413,97.4446,108906.57741852,0
+AGZ.US,D,20110822,000000,97.3588,97.4945,97.1615,97.4177,45033.069893934,0
+AGZ.US,D,20110823,000000,97.1615,97.3878,97.1226,97.1615,37831.349977503,0
+AGZ.US,D,20110824,000000,97.1914,97.2014,97.0269,97.0948,11232.435980539,0
+AGZ.US,D,20110825,000000,97.1326,97.2313,97.0359,97.0948,20112.450564779,0
+AGZ.US,D,20110826,000000,97.1615,97.339,97.1226,97.321,7153.5680072542,0
+AGZ.US,D,20110829,000000,97.0359,97.2503,97.0359,97.0858,11162.214446321,0
+AGZ.US,D,20110830,000000,97.2213,97.4177,97.2213,97.349,21227.969794069,0
+AGZ.US,D,20110831,000000,97.3978,97.4077,97.1914,97.33,32690.130507978,0
+AGZ.US,D,20110901,000000,97.33,97.4446,97.1715,97.3978,6483.4539378606,0
+AGZ.US,D,20110902,000000,97.6899,97.8364,97.4645,97.8364,24697.916749207,0
+AGZ.US,D,20110906,000000,97.8264,97.9341,97.4077,97.5443,41359.480489565,0
+AGZ.US,D,20110907,000000,97.63,97.64,97.4545,97.4545,18712.032539519,0
+AGZ.US,D,20110908,000000,97.8652,97.8652,97.4545,97.4745,150073.45027138,0
+AGZ.US,D,20110909,000000,97.612,97.9341,97.6022,97.7885,8168.77075909,0
+AGZ.US,D,20110912,000000,97.9141,98.4205,97.5543,97.7985,20156.589814859,0
+AGZ.US,D,20110913,000000,97.4945,97.6799,97.3978,97.4745,34242.026414193,0
+AGZ.US,D,20110914,000000,97.4357,97.7586,97.4357,97.63,8519.8784301795,0
+AGZ.US,D,20110915,000000,97.8364,97.8364,97.3878,97.4446,11012.742894914,0
+AGZ.US,D,20110916,000000,97.5144,97.7197,97.4645,97.7197,8896.0652206325,0
+AGZ.US,D,20110919,000000,97.9042,98.0437,97.5243,97.8852,4419.9439966291,0
+AGZ.US,D,20110920,000000,97.7097,97.953,97.7097,97.953,5657.8493284131,0
+AGZ.US,D,20110921,000000,97.9939,98.2331,97.8264,97.8264,12992.99015986,0
+AGZ.US,D,20110922,000000,98.1933,98.2431,97.7785,97.9939,14949.161470215,0
+AGZ.US,D,20110923,000000,97.8852,98.0437,97.63,97.63,6330.9728921303,0
+AGZ.US,D,20110926,000000,98.0437,98.1036,97.6599,97.7297,15907.183829902,0
+AGZ.US,D,20110927,000000,97.5443,97.622,97.3588,97.4945,12090.141862772,0
+AGZ.US,D,20110928,000000,97.5144,97.5543,97.4745,97.5343,3055.6399032529,0
+AGZ.US,D,20110929,000000,97.622,97.7686,97.4177,97.612,9026.4766413228,0
+AGZ.US,D,20110930,000000,97.7297,97.9839,97.6998,97.7297,11600.597452796,0
+AGZ.US,D,20111003,000000,97.8364,98.0736,97.6599,98.0437,379623.63297058,0
+AGZ.US,D,20111004,000000,98.0936,98.0936,97.8652,97.8652,27298.119844819,0
+AGZ.US,D,20111005,000000,97.9241,97.9431,97.8264,97.9341,6900.7704840698,0
+AGZ.US,D,20111006,000000,97.8852,97.8852,97.5343,97.5443,33970.168760293,0
+AGZ.US,D,20111007,000000,97.5343,97.6998,96.8266,97.4545,481468.93354111,0
+AGZ.US,D,20111010,000000,97.4077,97.4077,96.2923,97.0169,18346.880561587,0
+AGZ.US,D,20111011,000000,97.2413,97.339,97.1226,97.1226,39941.005498363,0
+AGZ.US,D,20111012,000000,97.0459,97.2701,96.9691,97.0658,19346.03267703,0
+AGZ.US,D,20111013,000000,97.2213,97.4267,97.1326,97.2014,21203.89383948,0
+AGZ.US,D,20111014,000000,97.4077,97.4077,97.1226,97.2313,18771.219261218,0
+AGZ.US,D,20111017,000000,97.349,97.4545,97.2503,97.4545,10846.217542341,0
+AGZ.US,D,20111018,000000,97.4545,97.5343,97.1814,97.4267,36867.308629168,0
+AGZ.US,D,20111019,000000,97.321,97.5144,97.2213,97.5044,13981.107462782,0
+AGZ.US,D,20111020,000000,94.183,97.4845,94.156,97.3878,19210.605432466,0
+AGZ.US,D,20111021,000000,97.3878,97.4177,97.1036,97.4177,7391.3180588205,0
+AGZ.US,D,20111024,000000,97.5922,97.5922,97.311,97.3778,12786.338216304,0
+AGZ.US,D,20111025,000000,97.4177,97.63,97.2113,97.622,45221.664871549,0
+AGZ.US,D,20111026,000000,97.5144,97.5443,97.3678,97.4177,12056.034260437,0
+AGZ.US,D,20111027,000000,97.2413,97.339,96.9691,96.9691,26396.274712506,0
+AGZ.US,D,20111028,000000,97.3678,97.3678,97.0459,97.1426,11860.417129402,0
+AGZ.US,D,20111031,000000,97.4645,97.5632,97.3878,97.5632,34132.681453769,0
+AGZ.US,D,20111101,000000,97.8084,98.0437,97.7397,97.8942,92821.833423534,0
+AGZ.US,D,20111102,000000,97.65,97.8852,97.4945,97.7097,35252.213342156,0
+AGZ.US,D,20111103,000000,97.6899,97.7097,97.6022,97.6599,45112.319911123,0
+AGZ.US,D,20111104,000000,97.612,97.8554,97.4945,97.65,133893.4056228,0
+AGZ.US,D,20111107,000000,97.9729,97.9939,97.6022,97.7497,41262.173506434,0
+AGZ.US,D,20111108,000000,97.65,97.9939,97.5922,97.5922,41218.034256354,0
+AGZ.US,D,20111109,000000,97.8164,98.0736,97.7197,98.0636,35863.140689852,0
+AGZ.US,D,20111110,000000,97.9839,97.9939,97.63,97.953,28589.192909653,0
+AGZ.US,D,20111111,000000,97.7097,97.8652,97.3678,97.5543,28623.300511988,0
+AGZ.US,D,20111114,000000,97.5832,97.8752,97.4545,97.65,111462.64126407,0
+AGZ.US,D,20111115,000000,97.64,97.7097,97.4945,97.5044,93753.773499083,0
+AGZ.US,D,20111116,000000,97.6799,97.8752,97.4645,97.612,67789.862804405,0
+AGZ.US,D,20111117,000000,97.5144,97.7197,97.4745,97.64,191242.32945378,0
+AGZ.US,D,20111118,000000,97.5343,97.8852,97.5343,97.8852,10160.052836554,0
+AGZ.US,D,20111121,000000,97.8454,97.953,97.5144,97.65,17007.655587573,0
+AGZ.US,D,20111122,000000,97.9431,97.9939,97.612,97.9729,51249.682001767,0
+AGZ.US,D,20111123,000000,97.8652,98.0437,97.6998,97.953,24848.391465389,0
+AGZ.US,D,20111125,000000,97.8752,97.9341,97.6998,97.9141,7276.9572745228,0
+AGZ.US,D,20111128,000000,97.63,97.8454,97.612,97.8084,53516.83439223,0
+AGZ.US,D,20111129,000000,97.622,97.9141,97.4845,97.64,125841.00197756,0
+AGZ.US,D,20111130,000000,97.63,97.9431,97.4645,97.7985,83262.67628693,0
+AGZ.US,D,20111201,000000,97.5343,97.7586,97.4845,97.5922,8818.8215329928,0
+AGZ.US,D,20111202,000000,97.7686,97.8164,97.612,97.7497,11716.964566643,0
+AGZ.US,D,20111205,000000,97.9241,97.953,97.4945,97.9042,20616.039281598,0
+AGZ.US,D,20111206,000000,97.6998,97.9939,97.6998,97.9341,16027.563602847,0
+AGZ.US,D,20111207,000000,98.1334,98.1334,97.7985,97.9431,24256.524248409,0
+AGZ.US,D,20111208,000000,97.9939,98.1733,97.8752,98.1733,23889.365940927,0
+AGZ.US,D,20111209,000000,97.9141,98.1733,97.8752,98.0537,13883.800479652,0
+AGZ.US,D,20111212,000000,97.9729,98.0936,97.7586,97.7885,44310.791256265,0
+AGZ.US,D,20111213,000000,97.8652,98.3118,97.7497,98.1036,49964.62792558,0
+AGZ.US,D,20111214,000000,98.0836,98.272,97.8084,98.0836,21198.878015608,0
+AGZ.US,D,20111215,000000,98.272,98.272,98.0238,98.2033,189007.27833611,0
+AGZ.US,D,20111216,000000,98.262,98.7305,98.1833,98.3118,41228.065904099,0
+AGZ.US,D,20111219,000000,98.3607,98.3906,98.0537,98.3806,11119.078361016,0
+AGZ.US,D,20111220,000000,98.1833,98.5302,98.0138,98.1933,94791.045875959,0
+AGZ.US,D,20111221,000000,98.1334,98.272,97.9431,97.9431,16589.33587659,0
+AGZ.US,D,20111222,000000,98.2131,98.3707,98.0238,98.2131,192571.52278005,0
+AGZ.US,D,20111223,000000,98.1733,98.5102,98.0238,98.2033,38739.214098462,0
+AGZ.US,D,20111227,000000,98.0537,98.566,97.9141,98.0537,40975.268380915,0
+AGZ.US,D,20111228,000000,98.1234,98.272,98.0238,98.2431,17362.775917761,0
+AGZ.US,D,20111229,000000,98.1833,98.3806,98.1733,98.3806,14673.291157216,0
+AGZ.US,D,20111230,000000,98.4305,98.4813,98.3508,98.4525,45913.848565982,0
+AGZ.US,D,20120103,000000,98.2033,98.8811,98.1424,98.3318,20536.78926441,0
+AGZ.US,D,20120104,000000,98.3607,98.4525,98.0138,98.272,31591.665079856,0
+AGZ.US,D,20120105,000000,98.3118,98.4525,98.0537,98.0636,13147.477535139,0
+AGZ.US,D,20120106,000000,98.4623,98.5202,98.1135,98.1733,7170.6218084214,0
+AGZ.US,D,20120109,000000,98.1733,98.3508,98.1733,98.3508,16878.247331658,0
+AGZ.US,D,20120110,000000,98.3118,98.4205,98.1135,98.2231,29019.550597931,0
+AGZ.US,D,20120111,000000,98.3318,98.6249,98.272,98.6249,7988.2010996726,0
+AGZ.US,D,20120112,000000,98.4425,98.6348,98.4205,98.5561,8054.4099747923,0
+AGZ.US,D,20120113,000000,98.6438,99.0196,98.4006,98.6707,33013.149565381,0
+AGZ.US,D,20120117,000000,98.3318,98.6438,98.2431,98.3218,68279.40721438,0
+AGZ.US,D,20120118,000000,98.4623,98.5302,98.3118,98.3318,10034.657239737,0
+AGZ.US,D,20120119,000000,98.5102,98.5102,98.2033,98.3906,29901.332434753,0
+AGZ.US,D,20120120,000000,98.4205,98.4525,98.2131,98.3607,73590.161530802,0
+AGZ.US,D,20120123,000000,98.3607,98.3607,98.1534,98.2919,53469.685647827,0
+AGZ.US,D,20120124,000000,98.1234,98.3806,98.0537,98.0936,198622.61270008,0
+AGZ.US,D,20120125,000000,98.2231,98.6249,98.0936,98.4105,112426.6826124,0
+AGZ.US,D,20120126,000000,98.6348,98.7305,98.5302,98.6907,30589.503470089,0
+AGZ.US,D,20120127,000000,98.6807,98.6807,98.5202,98.6249,11711.94874277,0
+AGZ.US,D,20120130,000000,98.6348,98.7555,98.4903,98.5561,23877.327963633,0
+AGZ.US,D,20120131,000000,98.6508,98.9199,98.4903,98.8711,29707.721633267,0
+AGZ.US,D,20120201,000000,98.605,98.9399,98.605,98.9199,10584.391536185,0
+AGZ.US,D,20120202,000000,98.7555,98.8292,98.566,98.566,6970.9920182877,0
+AGZ.US,D,20120203,000000,98.6438,98.6508,98.4813,98.6438,19267.785824615,0
+AGZ.US,D,20120206,000000,98.6249,98.6348,98.4006,98.4006,86905.167583289,0
+AGZ.US,D,20120207,000000,98.4525,98.5102,98.2131,98.4525,96736.182373794,0
+AGZ.US,D,20120208,000000,98.4425,98.4425,98.3318,98.4425,5372.9505324433,0
+AGZ.US,D,20120209,000000,98.3607,98.4425,98.2131,98.3806,14313.155003155,0
+AGZ.US,D,20120210,000000,98.3607,98.5202,98.272,98.5202,15362.465357326,0
+AGZ.US,D,20120213,000000,98.3318,98.585,98.3318,98.4425,93754.776663858,0
+AGZ.US,D,20120214,000000,98.4425,98.6508,98.3806,98.605,30450.063566427,0
+AGZ.US,D,20120215,000000,98.4723,98.6508,98.3607,98.6249,14039.291019706,0
+AGZ.US,D,20120216,000000,98.6348,98.6348,98.4305,98.5461,14422.499963581,0
+AGZ.US,D,20120217,000000,98.4723,98.5102,98.3019,98.4105,10753.926383083,0
+AGZ.US,D,20120221,000000,98.3607,98.4525,98.2531,98.2531,19388.16559756,0
+AGZ.US,D,20120222,000000,98.282,98.4623,98.272,98.4623,18983.89019342,0
+AGZ.US,D,20120223,000000,98.4903,98.5003,98.3019,98.5003,15655.389471492,0
+AGZ.US,D,20120224,000000,98.4525,98.4903,98.3906,98.4205,9729.6951482763,0
+AGZ.US,D,20120227,000000,98.5461,98.5561,98.2231,98.4105,348805.40793189,0
+AGZ.US,D,20120228,000000,98.3607,98.4525,98.282,98.4205,20077.33979767,0
+AGZ.US,D,20120229,000000,97.9141,98.576,97.9141,98.4305,59257.94639693,0
+AGZ.US,D,20120301,000000,98.5302,98.5402,98.1833,98.4425,18274.652697819,0
+AGZ.US,D,20120302,000000,98.4425,98.5461,98.4425,98.4623,19211.608597241,0
+AGZ.US,D,20120305,000000,98.5202,98.5561,98.4105,98.4813,45763.373849801,0
+AGZ.US,D,20120306,000000,98.4813,98.585,98.4813,98.5302,24673.840794619,0
+AGZ.US,D,20120307,000000,98.6149,98.6907,98.5102,98.585,18513.405914161,0
+AGZ.US,D,20120308,000000,98.585,98.6807,98.4903,98.5561,17814.200066304,0
+AGZ.US,D,20120309,000000,98.5461,98.576,98.4105,98.4525,33520.750941299,0
+AGZ.US,D,20120312,000000,98.585,98.585,98.4623,98.5003,6281.8178181778,0
+AGZ.US,D,20120313,000000,98.4525,98.5102,98.272,98.272,26537.720945716,0
+AGZ.US,D,20120314,000000,98.0039,98.1733,97.8852,97.9141,27784.654760471,0
+AGZ.US,D,20120315,000000,98.0138,98.1633,97.9839,98.0836,8888.0399024361,0
+AGZ.US,D,20120316,000000,97.9939,98.1036,97.9839,98.0338,32302.908905005,0
+AGZ.US,D,20120319,000000,97.9431,98.1135,97.7497,97.9141,14124.560025542,0
+AGZ.US,D,20120320,000000,97.8264,98.0636,97.7885,97.8364,31125.193459694,0
+AGZ.US,D,20120321,000000,97.9241,98.0138,97.8084,97.953,13019.072443997,0
+AGZ.US,D,20120322,000000,98.1534,98.1534,97.9629,98.1334,11055.87898022,0
+AGZ.US,D,20120323,000000,97.9939,98.2919,97.9729,98.2131,9642.4198128912,0
+AGZ.US,D,20120326,000000,98.1733,98.3418,98.1135,98.3218,29247.269001753,0
+AGZ.US,D,20120327,000000,98.4305,98.4425,98.272,98.4006,126679.64772907,0
+AGZ.US,D,20120328,000000,98.1633,98.4425,98.1633,98.3218,13283.907944477,0
+AGZ.US,D,20120329,000000,98.5003,98.5003,98.2033,98.4623,44874.569859557,0
+AGZ.US,D,20120330,000000,98.2531,98.5402,98.2033,98.4006,60025.367449455,0
+AGZ.US,D,20120402,000000,98.2131,98.3806,98.1424,98.2531,16365.630131867,0
+AGZ.US,D,20120403,000000,98.2431,98.2919,98.1234,98.282,45769.392838448,0
+AGZ.US,D,20120404,000000,98.0039,98.3707,97.9839,98.3318,25672.992910062,0
+AGZ.US,D,20120405,000000,97.9839,98.3318,97.9839,98.1036,16694.668177917,0
+AGZ.US,D,20120409,000000,98.4623,98.585,98.4205,98.4903,44689.987541042,0
+AGZ.US,D,20120410,000000,98.4723,98.7007,98.3418,98.4205,55597.39813463,0
+AGZ.US,D,20120411,000000,98.6249,98.6607,98.3707,98.3806,69978.768342453,0
+AGZ.US,D,20120412,000000,98.6249,98.6249,98.3118,98.3806,6221.6279317053,0
+AGZ.US,D,20120413,000000,98.5561,98.6249,98.4623,98.605,21853.944613383,0
+AGZ.US,D,20120416,000000,98.4903,98.6438,98.4903,98.6249,12041.989953594,0
+AGZ.US,D,20120417,000000,98.6907,98.6907,98.4623,98.4723,15265.158374195,0
+AGZ.US,D,20120418,000000,98.6707,98.6707,98.4903,98.5461,18962.823733155,0
+AGZ.US,D,20120419,000000,98.4903,98.6249,98.4525,98.595,27118.553350176,0
+AGZ.US,D,20120420,000000,98.7305,98.7305,98.5302,98.6508,11689.87911773,0
+AGZ.US,D,20120423,000000,98.7754,98.7754,98.6508,98.7007,13318.015546811,0
+AGZ.US,D,20120424,000000,98.6707,98.7405,98.566,98.7106,9798.9135177197,0
+AGZ.US,D,20120425,000000,98.6249,98.6607,98.5461,98.6607,10163.062330878,0
+AGZ.US,D,20120426,000000,98.7405,98.8811,98.595,98.7007,12395.103954233,0
+AGZ.US,D,20120427,000000,98.8053,98.8053,98.6249,98.7654,9072.6222209517,0
+AGZ.US,D,20120430,000000,98.8053,98.901,98.585,98.901,17184.212587893,0
+AGZ.US,D,20120501,000000,98.891,98.9199,98.7305,98.891,9347.4893691761,0
+AGZ.US,D,20120502,000000,98.9199,98.9199,98.7555,98.7555,8720.5113850877,0
+AGZ.US,D,20120503,000000,98.8392,98.8592,98.7305,98.8492,14682.319640187,0
+AGZ.US,D,20120504,000000,98.8711,98.9199,98.8392,98.8811,7589.9446841797,0
+AGZ.US,D,20120507,000000,98.9399,98.9399,98.901,98.9199,8807.7867204728,0
+AGZ.US,D,20120508,000000,99.0386,99.0784,98.9499,98.9897,8700.4480895969,0
+AGZ.US,D,20120509,000000,99.0585,99.0585,98.9399,98.9698,45389.193388897,0
+AGZ.US,D,20120510,000000,98.9698,99.0097,98.9199,98.9499,8398.49549246,0
+AGZ.US,D,20120511,000000,98.9997,99.0784,98.9399,98.9797,15091.610868199,0
+AGZ.US,D,20120514,000000,99.1961,99.2559,98.9599,99.1562,19938.903058784,0
+AGZ.US,D,20120515,000000,99.0784,99.0884,98.9698,98.9997,11389.932850142,0
+AGZ.US,D,20120516,000000,98.9599,98.9997,98.901,98.9997,12333.910902986,0
+AGZ.US,D,20120517,000000,98.9997,99.0784,98.9199,99.0196,13283.907944477,0
+AGZ.US,D,20120518,000000,99.0684,99.2459,98.9299,99.1064,13642.037768988,0
+AGZ.US,D,20120521,000000,99.0585,99.0884,98.9698,99.0386,8995.3785333121,0
+AGZ.US,D,20120522,000000,99.0386,99.0784,98.9109,99.0097,14759.563327827,0
+AGZ.US,D,20120523,000000,99.0585,99.1961,98.9897,99.1263,9140.8374256205,0
+AGZ.US,D,20120524,000000,98.9698,99.0585,98.9698,99.0386,11567.493015236,0
+AGZ.US,D,20120525,000000,99.0585,99.1761,98.8592,98.9399,34299.206806342,0
+AGZ.US,D,20120529,000000,99.0585,99.0964,99.0097,99.0097,4732.931406286,0
+AGZ.US,D,20120530,000000,99.1761,99.2559,99.0585,99.2459,6325.9570682576,0
+AGZ.US,D,20120531,000000,99.2858,99.4153,99.226,99.2658,46196.741032402,0
+AGZ.US,D,20120601,000000,100.282,100.282,99.2359,99.7443,19478.450427269,0
+AGZ.US,D,20120604,000000,100.282,100.282,99.3058,99.3755,7727.3782582918,0
+AGZ.US,D,20120605,000000,99.4752,99.4752,99.2459,99.4054,17254.434122111,0
+AGZ.US,D,20120606,000000,99.2359,99.5051,99.2359,99.3855,2749.6746470178,0
+AGZ.US,D,20120607,000000,99.3755,99.4951,99.3058,99.3256,10826.15424685,0
+AGZ.US,D,20120608,000000,99.4652,99.4652,99.3156,99.3256,14207.822701829,0
+AGZ.US,D,20120611,000000,99.3955,99.3955,99.216,99.2459,6485.4602674097,0
+AGZ.US,D,20120612,000000,99.2459,99.3456,99.1661,99.2958,9517.0242160735,0
+AGZ.US,D,20120613,000000,99.226,99.4153,99.2061,99.4153,17595.510145455,0
+AGZ.US,D,20120614,000000,99.2459,99.3955,99.2459,99.3356,9579.2204320951,0
+AGZ.US,D,20120615,000000,99.3855,99.545,99.3655,99.4652,13820.601098856,0
+AGZ.US,D,20120618,000000,99.5051,99.6247,99.3655,99.4752,9855.090745094,0
+AGZ.US,D,20120619,000000,99.3556,99.545,99.3456,99.4054,40920.094318315,0
+AGZ.US,D,20120620,000000,99.4054,99.515,99.3058,99.4353,13250.803506917,0
+AGZ.US,D,20120621,000000,99.3755,99.4851,99.2958,99.3356,15094.620362523,0
+AGZ.US,D,20120622,000000,99.4054,99.4553,99.2958,99.3456,16760.877053036,0
+AGZ.US,D,20120625,000000,99.4553,99.5051,99.3655,99.4553,11585.549981178,0
+AGZ.US,D,20120626,000000,99.4253,99.4453,99.3156,99.4153,9751.7647733162,0
+AGZ.US,D,20120627,000000,99.4054,99.4951,99.3456,99.4951,11530.375918578,0
+AGZ.US,D,20120628,000000,99.555,99.5848,99.3755,99.4553,26056.201853936,0
+AGZ.US,D,20120629,000000,99.4353,99.4353,99.3456,99.4054,19326.972546313,0
+AGZ.US,D,20120702,000000,99.4453,99.7045,99.4153,99.6048,83906.708072186,0
+AGZ.US,D,20120703,000000,99.555,99.6745,99.4553,99.5051,14649.215202627,0
+AGZ.US,D,20120705,000000,99.5748,99.7443,99.4652,99.4951,17287.538559671,0
+AGZ.US,D,20120706,000000,99.7045,99.7344,99.545,99.7144,10891.359957195,0
+AGZ.US,D,20120709,000000,99.7244,99.7642,99.6447,99.6845,39805.5782538,0
+AGZ.US,D,20120710,000000,99.7244,99.7942,99.6546,99.7942,11962.739936406,0
+AGZ.US,D,20120711,000000,99.7842,99.8541,99.6546,99.6845,27268.024901583,0
+AGZ.US,D,20120712,000000,99.8241,99.894,99.7344,99.894,29252.284825625,0
+AGZ.US,D,20120713,000000,100.004,100.004,99.7344,99.8141,20936.048844677,0
+AGZ.US,D,20120716,000000,99.9339,100.004,99.8341,99.8441,17551.370895375,0
+AGZ.US,D,20120717,000000,99.9638,99.9638,99.8241,99.864,5611.7037487842,0
+AGZ.US,D,20120718,000000,99.9638,100.014,99.8141,99.9638,9917.2869611155,0
+AGZ.US,D,20120719,000000,99.9638,99.9638,99.8541,99.864,14940.132987244,0
+AGZ.US,D,20120720,000000,100.004,100.024,99.904,100.014,9824.9958018577,0
+AGZ.US,D,20120723,000000,100.014,100.143,100.014,100.124,17467.105054314,0
+AGZ.US,D,20120724,000000,100.044,100.143,100.014,100.064,15403.595113083,0
+AGZ.US,D,20120725,000000,100.074,100.153,100.014,100.094,4571.4218775848,0
+AGZ.US,D,20120726,000000,100.034,100.124,100.004,100.094,6752.3020974377,0
+AGZ.US,D,20120727,000000,99.9938,100.024,99.8141,99.8341,8728.5367032841,0
+AGZ.US,D,20120730,000000,99.9139,99.9539,99.7443,99.9539,21756.637630252,0
+AGZ.US,D,20120731,000000,99.9539,100.014,99.884,99.9738,13234.752870524,0
+AGZ.US,D,20120801,000000,99.894,99.9738,99.7842,99.8042,9906.2521485956,0
+AGZ.US,D,20120802,000000,99.9339,99.9339,99.7443,99.7942,39679.179492207,0
+AGZ.US,D,20120803,000000,99.7742,99.9139,99.6645,99.7443,9034.5019595192,0
+AGZ.US,D,20120806,000000,99.7842,99.8241,99.7244,99.8141,6199.5583066654,0
+AGZ.US,D,20120807,000000,99.6447,99.7942,99.6147,99.6745,9936.3470918318,0
+AGZ.US,D,20120808,000000,99.6546,99.8141,99.5649,99.5649,54014.404120403,0
+AGZ.US,D,20120809,000000,99.6247,99.6247,99.5051,99.545,4495.1813547197,0
+AGZ.US,D,20120810,000000,99.7344,99.7344,99.6048,99.6147,7668.1915365939,0
+AGZ.US,D,20120813,000000,99.7344,99.7344,99.5948,99.7144,9930.3281031846,0
+AGZ.US,D,20120814,000000,99.6645,99.6845,99.4951,99.5748,22000.406670465,0
+AGZ.US,D,20120815,000000,99.5051,99.5051,99.3556,99.3655,13183.591467022,0
+AGZ.US,D,20120816,000000,99.3655,99.3755,99.2758,99.2958,21448.666044468,0
+AGZ.US,D,20120817,000000,99.3755,99.4951,99.3156,99.4153,32175.506978638,0
+AGZ.US,D,20120820,000000,99.4353,99.5649,99.4054,99.555,14179.734088142,0
+AGZ.US,D,20120821,000000,99.4253,99.5051,99.2958,99.4153,20080.349291994,0
+AGZ.US,D,20120822,000000,99.6546,99.7443,99.535,99.7443,20401.362019847,0
+AGZ.US,D,20120823,000000,99.6745,99.8541,99.6745,99.6745,9934.3407622827,0
+AGZ.US,D,20120824,000000,99.7244,99.8541,99.6745,99.6745,14967.218436157,0
+AGZ.US,D,20120827,000000,99.6745,99.8241,99.6745,99.7244,15826.930647938,0
+AGZ.US,D,20120828,000000,99.7443,99.8441,99.7443,99.7543,9700.6033698146,0
+AGZ.US,D,20120829,000000,99.8441,99.864,99.7942,99.864,13802.544132914,0
+AGZ.US,D,20120830,000000,99.8341,99.9638,99.8241,99.9539,8399.4986572345,0
+AGZ.US,D,20120831,000000,99.9139,100.104,99.894,100.064,37587.580937289,0
+AGZ.US,D,20120904,000000,100.124,100.153,99.9439,100.143,58895.803913321,0
+AGZ.US,D,20120905,000000,100.074,100.124,100.034,100.084,12928.787614288,0
+AGZ.US,D,20120906,000000,100.014,100.014,99.7742,99.864,18405.06411851,0
+AGZ.US,D,20120907,000000,100.024,100.143,99.7244,100.094,23028.650564371,0
+AGZ.US,D,20120910,000000,99.9838,100.094,99.9339,100.014,32827.56408209,0
+AGZ.US,D,20120911,000000,100.124,100.134,99.7842,100.104,9542.1033354371,0
+AGZ.US,D,20120912,000000,99.7144,100.064,99.7144,99.9439,18201.421669278,0
+AGZ.US,D,20120913,000000,100.054,100.064,99.7244,99.7642,47929.206598035,0
+AGZ.US,D,20120914,000000,99.894,99.894,99.5848,99.8541,11169.236599743,0
+AGZ.US,D,20120917,000000,99.7543,99.904,99.6147,99.7742,8303.1948388785,0
+AGZ.US,D,20120918,000000,99.7344,100.004,99.7144,99.9938,16691.658683593,0
+AGZ.US,D,20120919,000000,99.904,100.034,99.8042,99.9838,25093.163670376,0
+AGZ.US,D,20120920,000000,99.9439,100.134,99.9439,99.9838,25952.875882158,0
+AGZ.US,D,20120921,000000,100.024,100.054,99.7842,100.004,59333.183755021,0
+AGZ.US,D,20120924,000000,100.014,100.124,99.9439,100.124,18133.206464609,0
+AGZ.US,D,20120925,000000,100.044,100.124,99.9738,100.054,19437.320671513,0
+AGZ.US,D,20120926,000000,100.004,100.212,100.004,100.183,26029.116405024,0
+AGZ.US,D,20120927,000000,100.114,100.183,100.104,100.124,27816.756033257,0
+AGZ.US,D,20120928,000000,100.212,100.332,100.143,100.212,67747.729883874,0
+AGZ.US,D,20121001,000000,100.292,100.292,100.143,100.262,427640.114904,0
+AGZ.US,D,20121002,000000,100.272,100.302,100.124,100.124,16115.842103007,0
+AGZ.US,D,20121003,000000,100.282,100.312,100.193,100.292,10007.571790824,0
+AGZ.US,D,20121004,000000,100.282,100.342,100.143,100.282,11813.268384999,0
+AGZ.US,D,20121005,000000,100.134,100.163,100.074,100.163,28882.117023819,0
+AGZ.US,D,20121008,000000,100.292,100.292,100.004,100.173,12236.603919855,0
+AGZ.US,D,20121009,000000,100.143,100.153,100.024,100.124,47028.364630497,0
+AGZ.US,D,20121010,000000,100.044,100.124,100.044,100.124,13954.02201387,0
+AGZ.US,D,20121011,000000,100.222,100.222,100.094,100.124,10104.878773955,0
+AGZ.US,D,20121012,000000,100.143,100.212,100.124,100.183,35190.017126135,0
+AGZ.US,D,20121015,000000,100.203,100.242,100.143,100.222,16903.326451021,0
+AGZ.US,D,20121016,000000,100.163,100.173,100.084,100.143,16403.7503933,0
+AGZ.US,D,20121017,000000,100.044,100.044,99.9239,99.9239,13552.756104053,0
+AGZ.US,D,20121018,000000,100.074,100.074,99.894,100.054,45226.680695421,0
+AGZ.US,D,20121019,000000,100.124,100.124,99.9938,99.9938,22547.131472591,0
+AGZ.US,D,20121022,000000,99.8341,99.9439,99.8241,99.9439,8587.0904700737,0
+AGZ.US,D,20121023,000000,99.884,99.9838,99.874,99.9339,25140.31241478,0
+AGZ.US,D,20121024,000000,99.9339,99.9439,99.864,99.9239,34366.418846236,0
+AGZ.US,D,20121025,000000,99.8541,99.864,99.7344,99.7344,13984.116957106,0
+AGZ.US,D,20121026,000000,99.8341,99.9638,99.8341,99.9638,11890.512072638,0
+AGZ.US,D,20121031,000000,99.9638,100.044,99.8441,100.044,90883.71907912,0
+AGZ.US,D,20121101,000000,100.064,100.262,100.044,100.094,7549.818093198,0
+AGZ.US,D,20121102,000000,100.044,100.143,100.044,100.143,20004.108769128,0
+AGZ.US,D,20121105,000000,100.024,100.193,100.014,100.143,11201.337872529,0
+AGZ.US,D,20121106,000000,100.094,100.173,100.094,100.114,12903.708494925,0
+AGZ.US,D,20121107,000000,100.153,100.232,100.094,100.163,39394.280696238,0
+AGZ.US,D,20121108,000000,100.232,100.282,100.183,100.242,10091.837631886,0
+AGZ.US,D,20121109,000000,100.222,100.432,100.222,100.232,38044.020909705,0
+AGZ.US,D,20121112,000000,100.252,100.372,100.163,100.183,24178.277395995,0
+AGZ.US,D,20121113,000000,100.292,100.352,100.193,100.193,32186.541791159,0
+AGZ.US,D,20121114,000000,100.262,100.292,100.193,100.193,14796.680424485,0
+AGZ.US,D,20121115,000000,100.302,100.382,100.292,100.382,18970.849051351,0
+AGZ.US,D,20121116,000000,100.292,100.392,100.282,100.322,9425.7362215903,0
+AGZ.US,D,20121119,000000,100.322,100.362,100.203,100.262,43949.65193743,0
+AGZ.US,D,20121120,000000,100.272,100.322,100.064,100.064,26833.654554206,0
+AGZ.US,D,20121121,000000,100.242,100.242,100.124,100.242,10056.726864776,0
+AGZ.US,D,20121123,000000,100.252,100.252,100.124,100.203,5393.0138279342,0
+AGZ.US,D,20121126,000000,100.143,100.222,100.134,100.222,13767.433365805,0
+AGZ.US,D,20121127,000000,100.193,100.292,100.044,100.262,16749.842240516,0
+AGZ.US,D,20121128,000000,100.203,100.362,100.143,100.163,20043.232195336,0
+AGZ.US,D,20121129,000000,100.272,100.312,100.193,100.222,18160.291913522,0
+AGZ.US,D,20121130,000000,100.322,100.362,100.064,100.064,32633.953280604,0
+AGZ.US,D,20121203,000000,100.821,100.821,100.104,100.183,10324.57185958,0
+AGZ.US,D,20121204,000000,100.372,100.372,100.143,100.153,20344.181627698,0
+AGZ.US,D,20121205,000000,100.432,100.432,100.212,100.212,13458.458615247,0
+AGZ.US,D,20121206,000000,100.392,100.392,100.173,100.252,16107.81678481,0
+AGZ.US,D,20121207,000000,100.402,100.432,100.183,100.183,11396.955003564,0
+AGZ.US,D,20121210,000000,100.472,100.482,100.203,100.212,12399.116613331,0
+AGZ.US,D,20121211,000000,100.252,100.292,100.124,100.124,21753.628135929,0
+AGZ.US,D,20121212,000000,100.143,100.322,100.094,100.183,14097.474576629,0
+AGZ.US,D,20121213,000000,100.143,100.212,99.9738,100.114,15668.430613561,0
+AGZ.US,D,20121214,000000,100.153,100.222,100.104,100.222,18824.386994268,0
+AGZ.US,D,20121217,000000,100.232,100.232,100.034,100.034,22451.830819009,0
+AGZ.US,D,20121218,000000,99.9838,100.004,99.884,99.9139,12954.869898426,0
+AGZ.US,D,20121219,000000,99.9638,99.9838,99.8341,99.9139,21206.903333804,0
+AGZ.US,D,20121220,000000,99.9439,99.9838,99.894,99.9638,10979.638457355,0
+AGZ.US,D,20121221,000000,100.004,100.044,99.884,100.034,27605.088265828,0
+AGZ.US,D,20121224,000000,99.9239,100.024,99.904,99.9838,17507.231645296,0
+AGZ.US,D,20121226,000000,100.014,100.044,99.9638,100.044,12684.0154093,0
+AGZ.US,D,20121227,000000,99.9838,100.104,99.9139,100.064,16738.807427997,0
+AGZ.US,D,20121228,000000,100.014,100.143,100.014,100.134,8651.2930156444,0
+AGZ.US,D,20121231,000000,100.074,100.124,99.9339,99.9339,33174.659094082,0
+AGZ.US,D,20130102,000000,100.004,100.562,99.874,99.884,19814.510626741,0
+AGZ.US,D,20130103,000000,100.044,100.084,99.7742,99.7842,25197.492806929,0
+AGZ.US,D,20130104,000000,99.7842,99.7942,99.6447,99.7842,12766.274920813,0
+AGZ.US,D,20130107,000000,99.8241,99.8241,99.6745,99.8141,62104.928027079,0
+AGZ.US,D,20130108,000000,99.9239,99.9838,99.864,99.9838,33065.314133656,0
+AGZ.US,D,20130109,000000,99.8541,99.9938,99.8541,99.9738,9598.2805628114,0
+AGZ.US,D,20130110,000000,99.9638,99.9638,99.7742,99.9239,21561.020499217,0
+AGZ.US,D,20130111,000000,99.8541,100.034,99.8241,99.9738,13769.439695354,0
+AGZ.US,D,20130114,000000,100.054,100.163,99.9239,99.9439,8439.6252482162,0
+AGZ.US,D,20130115,000000,100.114,100.114,100.034,100.044,16510.085859401,0
+AGZ.US,D,20130116,000000,100.104,100.114,100.004,100.094,16770.908700781,0
+AGZ.US,D,20130117,000000,100.014,100.014,99.7942,99.9539,77233.655991937,0
+AGZ.US,D,20130118,000000,99.894,100.024,99.894,100.014,23385.777224108,0
+AGZ.US,D,20130122,000000,99.9439,100.124,99.9239,100.064,12638.872994446,0
+AGZ.US,D,20130123,000000,100.044,100.124,99.9539,99.9838,17957.652629064,0
+AGZ.US,D,20130124,000000,99.9239,100.064,99.9239,100.034,15750.690125073,0
+AGZ.US,D,20130125,000000,100.064,100.064,99.7842,99.8341,15863.044579822,0
+AGZ.US,D,20130128,000000,99.7144,99.7942,99.6447,99.7344,20436.472786956,0
+AGZ.US,D,20130129,000000,99.5649,99.7642,99.5649,99.5948,30970.706084414,0
+AGZ.US,D,20130130,000000,99.5848,99.6447,99.4752,99.6048,13155.502853335,0
+AGZ.US,D,20130131,000000,99.7144,99.7443,99.515,99.6347,38634.88496191,0
+AGZ.US,D,20130201,000000,99.7244,99.7942,99.6447,99.6447,20678.23549762,0
+AGZ.US,D,20130204,000000,99.7443,99.8241,99.6645,99.8241,11324.727139797,0
+AGZ.US,D,20130205,000000,99.6945,99.7443,99.5748,99.6247,9761.7964210616,0
+AGZ.US,D,20130206,000000,99.5948,99.7842,99.5948,99.7842,15472.813482525,0
+AGZ.US,D,20130207,000000,99.7543,99.904,99.7144,99.884,23150.03350209,0
+AGZ.US,D,20130208,000000,99.8341,99.8541,99.7742,99.8341,9197.0146529949,0
+AGZ.US,D,20130211,000000,99.8441,99.8541,99.7244,99.7842,17026.71571829,0
+AGZ.US,D,20130212,000000,99.7244,99.8241,99.7045,99.7045,17957.652629064,0
+AGZ.US,D,20130213,000000,99.7045,99.7244,99.6347,99.6347,12857.562915296,0
+AGZ.US,D,20130214,000000,99.7443,99.7842,99.6247,99.7543,80134.80851991,0
+AGZ.US,D,20130215,000000,99.7642,99.7942,99.6745,99.7543,18258.602061426,0
+AGZ.US,D,20130219,000000,99.7443,99.8141,99.7144,99.7144,9888.1951826538,0
+AGZ.US,D,20130220,000000,99.884,99.884,99.5848,99.7642,19344.02634748,0
+AGZ.US,D,20130221,000000,99.8541,99.9239,99.7443,99.9239,8167.7675943155,0
+AGZ.US,D,20130222,000000,99.7942,99.9439,99.7942,99.9439,18351.896385459,0
+AGZ.US,D,20130225,000000,99.904,100.054,99.864,100.054,19040.067420794,0
+AGZ.US,D,20130226,000000,99.9239,100.153,99.904,100.094,18178.348879463,0
+AGZ.US,D,20130227,000000,100.153,100.153,99.9638,100.054,20988.213412954,0
+AGZ.US,D,20130228,000000,100.074,100.124,99.904,100.054,26238.777842903,0
+AGZ.US,D,20130301,000000,100.124,100.193,100.104,100.163,31283.693494072,0
+AGZ.US,D,20130304,000000,100.163,100.173,100.124,100.134,9795.904023396,0
+AGZ.US,D,20130305,000000,99.9938,100.114,99.9938,100.074,5394.0169927087,0
+AGZ.US,D,20130306,000000,99.9838,100.094,99.9838,100.094,16298.418091973,0
+AGZ.US,D,20130307,000000,100.024,100.034,99.874,99.9239,23253.359473868,0
+AGZ.US,D,20130308,000000,99.7742,99.884,99.7045,99.7144,17176.187269697,0
+AGZ.US,D,20130311,000000,99.7344,99.8141,99.6745,99.7443,43747.012652973,0
+AGZ.US,D,20130312,000000,99.7443,99.7642,99.6845,99.7642,9058.5779141082,0
+AGZ.US,D,20130313,000000,99.9239,99.9239,99.6645,99.7144,7577.9067068852,0
+AGZ.US,D,20130314,000000,99.6546,99.7842,99.6546,99.7842,17657.706361477,0
+AGZ.US,D,20130315,000000,99.874,99.9638,99.7642,99.9439,9731.7014778254,0
+AGZ.US,D,20130318,000000,100.084,100.084,99.9638,100.044,9289.3058122527,0
+AGZ.US,D,20130319,000000,100.074,100.124,100.024,100.124,13663.104229253,0
+AGZ.US,D,20130320,000000,100.004,100.104,99.9638,100.084,7520.7263147363,0
+AGZ.US,D,20130321,000000,99.904,100.054,99.894,100.044,10697.749155708,0
+AGZ.US,D,20130322,000000,100.084,100.193,99.9838,99.9838,11946.689300013,0
+AGZ.US,D,20130325,000000,100.004,100.114,99.884,100.044,10758.942206956,0
+AGZ.US,D,20130326,000000,100.054,100.124,100.004,100.124,27590.04079421,0
+AGZ.US,D,20130327,000000,100.173,100.173,100.124,100.143,11758.094322399,0
+AGZ.US,D,20130328,000000,100.143,100.222,100.124,100.193,23124.954382727,0
+AGZ.US,D,20130401,000000,100.163,100.282,100.124,100.203,10264.381973107,0
+AGZ.US,D,20130402,000000,100.163,100.232,100.143,100.163,9092.6855164426,0
+AGZ.US,D,20130403,000000,100.163,100.312,100.163,100.272,10259.366149234,0
+AGZ.US,D,20130404,000000,100.332,100.442,100.203,100.312,19524.596006898,0
+AGZ.US,D,20130405,000000,100.372,100.602,100.362,100.452,5650.8271749913,0
+AGZ.US,D,20130408,000000,100.472,100.562,100.472,100.502,8629.2233906045,0
+AGZ.US,D,20130409,000000,100.452,100.612,100.452,100.522,8785.7170954329,0
+AGZ.US,D,20130410,000000,100.522,100.522,100.382,100.382,9925.3122793119,0
+AGZ.US,D,20130411,000000,100.322,100.472,100.322,100.362,13267.857308084,0
+AGZ.US,D,20130412,000000,100.382,100.552,100.382,100.472,18076.02607246,0
+AGZ.US,D,20130415,000000,100.612,100.622,100.462,100.622,12829.474301609,0
+AGZ.US,D,20130416,000000,100.572,100.572,100.432,100.522,5155.2637763679,0
+AGZ.US,D,20130417,000000,100.572,100.602,100.392,100.562,15513.943238282,0
+AGZ.US,D,20130418,000000,100.592,100.612,100.482,100.592,13445.417473177,0
+AGZ.US,D,20130419,000000,100.721,100.721,100.492,100.602,10318.552870932,0
+AGZ.US,D,20130422,000000,100.582,100.632,100.492,100.532,8559.0018563866,0
+AGZ.US,D,20130423,000000,100.651,100.691,100.492,100.492,22138.843409353,0
+AGZ.US,D,20130424,000000,100.472,100.592,100.442,100.532,8574.0493280047,0
+AGZ.US,D,20130425,000000,100.532,100.552,100.452,100.532,6285.8304772759,0
+AGZ.US,D,20130426,000000,100.592,100.622,100.492,100.562,5910.6468515975,0
+AGZ.US,D,20130429,000000,100.552,100.681,100.552,100.612,9039.5177833919,0
+AGZ.US,D,20130430,000000,100.641,100.651,100.562,100.612,15277.19635149,0
+AGZ.US,D,20130501,000000,100.592,100.741,100.592,100.741,10554.296592949,0
+AGZ.US,D,20130502,000000,100.661,100.741,100.661,100.691,11697.904435926,0
+AGZ.US,D,20130503,000000,100.681,100.681,100.422,100.532,18748.146471403,0
+AGZ.US,D,20130506,000000,100.512,100.512,100.422,100.442,6780.3907111248,0
+AGZ.US,D,20130507,000000,100.452,100.452,100.352,100.362,7946.0681791418,0
+AGZ.US,D,20130508,000000,100.402,100.472,100.382,100.462,6551.6691425294,0
+AGZ.US,D,20130509,000000,100.362,100.492,100.342,100.342,6160.4348804583,0
+AGZ.US,D,20130510,000000,100.362,100.362,100.173,100.272,21132.669140488,0
+AGZ.US,D,20130513,000000,100.153,100.262,100.143,100.222,34176.820703849,0
+AGZ.US,D,20130514,000000,100.193,100.212,100.134,100.153,22641.428961398,0
+AGZ.US,D,20130515,000000,100.124,100.173,100.124,100.153,10433.916820004,0
+AGZ.US,D,20130516,000000,100.262,100.322,100.134,100.312,35264.251319451,0
+AGZ.US,D,20130517,000000,100.272,100.322,100.232,100.262,59348.231226639,0
+AGZ.US,D,20130520,000000,100.163,100.212,100.134,100.193,34599.15307393,0
+AGZ.US,D,20130521,000000,100.134,100.222,100.134,100.222,20463.558235869,0
+AGZ.US,D,20130522,000000,100.432,100.432,100.054,100.193,10713.799792101,0
+AGZ.US,D,20130523,000000,100.991,101.269,100.044,100.134,24773.154107298,0
+AGZ.US,D,20130524,000000,100.153,100.292,100.074,100.134,7433.4509793512,0
+AGZ.US,D,20130528,000000,100.104,100.104,99.6945,99.8241,36070.795798182,0
+AGZ.US,D,20130529,000000,99.6247,99.7942,99.6247,99.7045,14852.857651859,0
+AGZ.US,D,20130530,000000,99.7045,99.894,99.6745,99.7443,19804.478978995,0
+AGZ.US,D,20130531,000000,99.9339,99.9339,99.535,99.6347,22431.767523518,0
+AGZ.US,D,20130603,000000,99.4553,99.8241,99.4253,99.7443,15667.427448786,0
+AGZ.US,D,20130604,000000,99.6447,99.7045,99.6048,99.6048,12669.971102457,0
+AGZ.US,D,20130605,000000,99.6247,99.904,99.6247,99.7443,6495.4919151551,0
+AGZ.US,D,20130606,000000,99.6645,99.8141,99.6447,99.6546,18388.010317342,0
+AGZ.US,D,20130607,000000,99.7443,99.7443,99.4253,99.4353,16417.794700144,0
+AGZ.US,D,20130610,000000,99.9339,99.9339,99.0286,99.1462,14369.33223053,0
+AGZ.US,D,20130611,000000,99.525,99.525,98.9599,99.1462,17688.804469487,0
+AGZ.US,D,20130612,000000,99.3655,99.3655,99.0784,99.0784,17480.146196383,0
+AGZ.US,D,20130613,000000,98.9897,99.2658,98.9897,99.1064,19254.744682546,0
+AGZ.US,D,20130614,000000,99.0097,99.515,99.0097,99.2758,54852.046707145,0
+AGZ.US,D,20130617,000000,99.2459,99.4752,99.1462,99.2858,23334.615820605,0
+AGZ.US,D,20130618,000000,99.0884,99.3556,99.0884,99.1163,27567.97116917,0
+AGZ.US,D,20130619,000000,99.1363,99.3256,98.6438,98.6438,53181.777357534,0
+AGZ.US,D,20130620,000000,99.1861,99.1861,98.3318,98.4623,30571.446504147,0
+AGZ.US,D,20130621,000000,98.7654,98.7654,98.1833,98.2231,300655.50508346,0
+AGZ.US,D,20130624,000000,98.0039,98.2331,97.4177,97.4645,23750.929202041,0
+AGZ.US,D,20130625,000000,97.8454,98.0936,97.7397,97.7586,26690.201991447,0
+AGZ.US,D,20130626,000000,98.0836,98.0936,97.8264,97.8942,11966.752595504,0
+AGZ.US,D,20130627,000000,98.0936,98.2431,97.9939,98.0836,30326.674299158,0
+AGZ.US,D,20130628,000000,98.4006,98.5302,98.3906,98.4205,14533.851253554,0
+AGZ.US,D,20130701,000000,98.282,98.8292,98.2531,98.6907,258821.52765553,0
+AGZ.US,D,20130702,000000,98.4305,98.7106,98.3806,98.4623,16355.598484122,0
+AGZ.US,D,20130703,000000,98.4623,98.7305,98.4623,98.4903,8149.7106283737,0
+AGZ.US,D,20130705,000000,98.0338,98.3318,97.8164,97.8164,9205.0399711912,0
+AGZ.US,D,20130708,000000,97.8652,98.1833,97.8652,97.9839,12446.265357734,0
+AGZ.US,D,20130709,000000,98.0138,98.2531,98.0138,98.0238,18475.285652727,0
+AGZ.US,D,20130710,000000,98.0936,98.262,97.9241,97.9341,43066.866935833,0
+AGZ.US,D,20130711,000000,97.953,98.5102,97.953,98.3019,28955.348052361,0
+AGZ.US,D,20130712,000000,98.3707,98.5461,98.3019,98.3218,21874.007908874,0
+AGZ.US,D,20130715,000000,98.2919,98.4425,98.282,98.3906,30517.275606321,0
+AGZ.US,D,20130716,000000,98.5302,98.585,98.4205,98.4813,17483.155690706,0
+AGZ.US,D,20130717,000000,98.6508,98.7007,98.585,98.6249,17848.30766864,0
+AGZ.US,D,20130718,000000,98.6508,98.7754,98.5561,98.5561,8631.2297201535,0
+AGZ.US,D,20130719,000000,98.6508,98.7854,98.6438,98.6607,10382.755416503,0
+AGZ.US,D,20130722,000000,98.6607,98.8392,98.6607,98.7305,16188.069966773,0
+AGZ.US,D,20130723,000000,98.8811,98.9199,98.605,98.6707,14423.503128355,0
+AGZ.US,D,20130724,000000,98.9199,98.9199,98.4903,98.4903,15786.804056957,0
+AGZ.US,D,20130725,000000,98.272,98.4903,98.262,98.4623,15485.854624594,0
+AGZ.US,D,20130726,000000,98.6707,98.7305,98.5302,98.595,10093.843961435,0
+AGZ.US,D,20130729,000000,98.7954,98.7954,98.3019,98.5402,28727.62964854,0
+AGZ.US,D,20130730,000000,98.6607,98.7007,98.4525,98.6907,180959.89051473,0
+AGZ.US,D,20130731,000000,98.2431,98.6907,98.2431,98.6249,41192.95513699,0
+AGZ.US,D,20130801,000000,98.3508,98.6249,98.3508,98.4813,19034.048432147,0
+AGZ.US,D,20130802,000000,98.4425,98.6607,98.3707,98.6149,12216.540624364,0
+AGZ.US,D,20130805,000000,98.6249,98.6249,98.5302,98.5402,8275.1062251914,0
+AGZ.US,D,20130806,000000,98.5302,98.6508,98.5302,98.585,17976.712759781,0
+AGZ.US,D,20130807,000000,98.6438,98.6438,98.576,98.6249,9131.8089426497,0
+AGZ.US,D,20130808,000000,98.7305,98.7854,98.6249,98.6907,7713.3339514482,0
+AGZ.US,D,20130809,000000,98.6508,98.7555,98.6249,98.7305,11386.923355818,0
+AGZ.US,D,20130812,000000,98.6707,98.7754,98.6438,98.7106,8481.7581687469,0
+AGZ.US,D,20130813,000000,98.7654,98.7654,98.4623,98.5003,16567.26625155,0
+AGZ.US,D,20130814,000000,98.4205,98.5003,98.3218,98.3806,19506.539040957,0
+AGZ.US,D,20130815,000000,98.4903,98.4903,98.1135,98.2231,16280.361126031,0
+AGZ.US,D,20130816,000000,98.262,98.262,98.0039,98.1424,426397.19374834,0
+AGZ.US,D,20130819,000000,97.8454,98.3019,97.8454,97.9629,13465.480768668,0
+AGZ.US,D,20130820,000000,98.0138,98.2331,98.0138,98.0636,12749.221119646,0
+AGZ.US,D,20130821,000000,98.0138,98.2033,97.8264,97.9241,10007.571790824,0
+AGZ.US,D,20130822,000000,97.8264,97.9241,97.7885,97.8554,246620.03450279,0
+AGZ.US,D,20130823,000000,97.8084,98.1135,97.7497,97.9341,35852.105877333,0
+AGZ.US,D,20130826,000000,98.1036,98.2131,98.0039,98.1334,23797.07478167,0
+AGZ.US,D,20130827,000000,98.3418,98.3906,98.2131,98.3019,13392.249740127,0
+AGZ.US,D,20130828,000000,98.272,98.3019,98.1633,98.2231,22762.811899117,0
+AGZ.US,D,20130829,000000,98.0238,98.3019,97.8454,98.2033,18660.871136018,0
+AGZ.US,D,20130830,000000,98.6807,98.6807,98.4623,98.576,75377.801159035,0
+AGZ.US,D,20130903,000000,98.1234,98.2919,97.9729,98.0437,11440.091088869,0
+AGZ.US,D,20130904,000000,98.0039,98.0338,97.9042,97.9141,168394.24854883,0
+AGZ.US,D,20130905,000000,97.6998,97.7397,97.5243,97.5243,16178.038319028,0
+AGZ.US,D,20130906,000000,97.9241,97.9241,96.4418,97.7686,13589.873200711,0
+AGZ.US,D,20130909,000000,97.9839,97.9839,97.8554,97.8852,16659.557410808,0
+AGZ.US,D,20130910,000000,97.7985,97.8942,97.6899,97.6899,14154.654968778,0
+AGZ.US,D,20130911,000000,97.9431,97.953,97.7586,97.8264,10058.733194326,0
+AGZ.US,D,20130912,000000,97.8364,97.9939,97.8364,97.8852,9658.4704492839,0
+AGZ.US,D,20130913,000000,97.9629,97.9629,97.7686,97.8164,13952.01568432,0
+AGZ.US,D,20130916,000000,98.0138,98.1036,97.9629,97.9629,7457.5269339402,0
+AGZ.US,D,20130917,000000,97.8852,97.9729,97.8852,97.9141,10798.065633163,0
+AGZ.US,D,20130918,000000,98.1933,98.4525,97.6899,98.3607,17992.763396173,0
+AGZ.US,D,20130919,000000,98.6438,98.6607,98.4425,98.5202,113461.94865972,0
+AGZ.US,D,20130920,000000,97.7985,98.5302,97.7985,98.4525,7749.4478833317,0
+AGZ.US,D,20130923,000000,98.5302,98.595,98.5003,98.595,10000.549637402,0
+AGZ.US,D,20130924,000000,98.5561,98.6807,98.5561,98.6707,7616.0269683177,0
+AGZ.US,D,20130925,000000,98.6607,98.7405,98.6249,98.7106,7667.1883718193,0
+AGZ.US,D,20130926,000000,98.7654,98.8492,98.7106,98.7205,21151.729271204,0
+AGZ.US,D,20130927,000000,98.7305,98.8392,98.7106,98.7305,19081.19717655,0
+AGZ.US,D,20130930,000000,99.1064,99.1363,98.9797,99.1363,38268.729819202,0
+AGZ.US,D,20131001,000000,98.6508,98.7654,98.4623,98.6807,222384.57671464,0
+AGZ.US,D,20131002,000000,98.6607,98.8592,98.6607,98.8492,8939.2013059377,0
+AGZ.US,D,20131003,000000,98.6707,98.9199,98.6707,98.901,14167.696110847,0
+AGZ.US,D,20131004,000000,98.8152,98.8811,98.7007,98.8711,26316.021530543,0
+AGZ.US,D,20131007,000000,98.8292,98.9199,98.8053,98.9199,14740.50319711,0
+AGZ.US,D,20131008,000000,98.9997,99.0784,98.7007,98.7007,15983.424352767,0
+AGZ.US,D,20131009,000000,98.6438,98.8492,98.6438,98.7555,5173.3207423096,0
+AGZ.US,D,20131010,000000,99.1263,99.1263,98.6149,98.7205,12632.854005799,0
+AGZ.US,D,20131011,000000,98.9109,99.1462,98.6707,98.7405,4621.5801163119,0
+AGZ.US,D,20131014,000000,100.482,100.482,98.2033,99.2858,9883.1793587811,0
+AGZ.US,D,20131015,000000,98.6249,99.904,98.6249,98.9399,28236.078909015,0
+AGZ.US,D,20131016,000000,99.7942,99.7942,98.4903,98.6508,36475.071202323,0
+AGZ.US,D,20131017,000000,98.9199,99.1861,98.8492,98.9109,10136.980046741,0
+AGZ.US,D,20131018,000000,99.2658,99.2758,98.9199,99.0964,14624.136083263,0
+AGZ.US,D,20131021,000000,99.1562,99.1562,98.9109,98.9199,8608.1569303391,0
+AGZ.US,D,20131022,000000,99.1562,99.4054,98.9897,99.0884,7718.3497753209,0
+AGZ.US,D,20131023,000000,99.3456,99.6147,99.1861,99.4553,48381.633911354,0
+AGZ.US,D,20131024,000000,99.4652,99.7642,99.2858,99.4951,160010.80052798,0
+AGZ.US,D,20131025,000000,100.153,100.163,99.4153,99.4951,29328.52534849,0
+AGZ.US,D,20131028,000000,99.6347,99.8141,99.2061,99.226,49211.251179899,0
+AGZ.US,D,20131029,000000,99.5748,99.6347,99.1961,99.6147,21264.083725952,0
+AGZ.US,D,20131030,000000,99.7244,100.502,99.3356,99.4851,20745.447537515,0
+AGZ.US,D,20131031,000000,102.067,102.067,99.5649,99.6247,26918.923560042,0
+AGZ.US,D,20131101,000000,99.555,99.555,99.2459,99.4453,7822.6789118732,0
+AGZ.US,D,20131104,000000,99.4951,99.4951,99.3356,99.4652,4680.7668380098,0
+AGZ.US,D,20131105,000000,99.3855,99.4553,99.1064,99.2758,5501.3556235846,0
+AGZ.US,D,20131106,000000,99.4652,101.149,99.0884,99.4951,15097.629856847,0
+AGZ.US,D,20131107,000000,99.3655,100.203,99.3456,99.5649,10290.464257244,0
+AGZ.US,D,20131108,000000,99.0884,99.4353,98.9499,98.9698,14393.408185119,0
+AGZ.US,D,20131111,000000,97.9341,100.691,97.9341,98.9399,3100.7823181072,0
+AGZ.US,D,20131112,000000,98.8711,99.0884,98.8711,98.9199,6007.953834728,0
+AGZ.US,D,20131113,000000,98.9399,99.3855,98.9199,99.2758,272212.77423088,0
+AGZ.US,D,20131114,000000,99.0386,99.4553,99.0386,99.4253,12590.721085268,0
+AGZ.US,D,20131115,000000,99.2658,99.4951,99.216,99.4752,12925.778119965,0
+AGZ.US,D,20131118,000000,99.6048,99.6945,99.3156,99.3655,10512.163672419,0
+AGZ.US,D,20131119,000000,99.7045,99.7344,99.3456,99.6247,19372.114961167,0
+AGZ.US,D,20131120,000000,99.515,99.7144,99.2858,99.3058,56260.490050601,0
+AGZ.US,D,20131121,000000,99.4153,99.4652,99.1562,99.1562,55800.037419086,0
+AGZ.US,D,20131122,000000,99.226,99.545,99.2061,99.2061,15110.670998916,0
+AGZ.US,D,20131125,000000,99.2758,99.6645,99.2758,99.3456,28099.648499677,0
+AGZ.US,D,20131126,000000,99.525,99.525,99.2958,99.3058,12832.483795933,0
+AGZ.US,D,20131127,000000,99.3058,99.535,99.2559,99.3256,20696.292463562,0
+AGZ.US,D,20131129,000000,99.555,99.5848,99.3755,99.4253,3457.9089778439,0
+AGZ.US,D,20131202,000000,99.7144,99.7144,99.1462,99.1961,10814.116269555,0
+AGZ.US,D,20131203,000000,99.2858,99.4353,99.1761,99.216,8324.2612991439,0
+AGZ.US,D,20131204,000000,99.1363,99.2559,99.0684,99.1064,6936.8844159533,0
+AGZ.US,D,20131205,000000,99.1462,99.2658,98.9997,98.9997,16162.99084741,0
+AGZ.US,D,20131206,000000,99.0196,99.2061,98.9599,98.9599,21282.140691895,0
+AGZ.US,D,20131209,000000,99.1064,99.1064,98.9997,99.0097,16300.424421522,0
+AGZ.US,D,20131210,000000,99.515,99.515,99.0585,99.0784,36980.666248691,0
+AGZ.US,D,20131211,000000,99.1064,99.1064,98.9499,98.9499,29742.832400376,0
+AGZ.US,D,20131212,000000,98.9109,98.9399,98.8711,98.8711,44440.199512181,0
+AGZ.US,D,20131213,000000,98.8053,98.9199,98.8053,98.9199,18831.40914769,0
+AGZ.US,D,20131216,000000,98.9199,98.9499,98.9199,98.9199,11711.94874277,0
+AGZ.US,D,20131217,000000,98.9797,99.1761,98.9399,98.9997,25581.704915578,0
+AGZ.US,D,20131218,000000,98.9897,99.1263,98.9199,98.9199,16739.810592771,0
+AGZ.US,D,20131219,000000,98.9199,99.0585,98.7754,98.8592,110527.69169419,0
+AGZ.US,D,20131220,000000,98.7106,98.891,98.7106,98.7654,22244.175710679,0
+AGZ.US,D,20131223,000000,98.8152,98.9109,98.7106,98.7205,25454.302989211,0
+AGZ.US,D,20131224,000000,98.6807,98.7106,98.605,98.6249,8217.9258330425,0
+AGZ.US,D,20131226,000000,98.595,98.6249,98.5302,98.5461,28057.515579147,0
+AGZ.US,D,20131227,000000,98.5461,98.6907,98.5461,98.585,81696.736073871,0
+AGZ.US,D,20131230,000000,98.9997,98.9997,98.6249,98.6707,38106.217125727,0
+AGZ.US,D,20131231,000000,98.8053,98.8053,98.5561,98.6508,71554.740203258,0
+AGZ.US,D,20140102,000000,98.6249,98.901,98.6249,98.901,70918.733736199,0
+AGZ.US,D,20140103,000000,98.9199,98.9698,98.6508,98.6607,21066.460265368,0
+AGZ.US,D,20140106,000000,98.8152,98.8152,98.7106,98.7205,15698.525556797,0
+AGZ.US,D,20140107,000000,98.901,98.901,98.7555,98.7854,16546.199791284,0
+AGZ.US,D,20140108,000000,98.7205,98.7555,98.6508,98.6508,24925.635153028,0
+AGZ.US,D,20140109,000000,98.6607,98.7007,98.6249,98.6807,9458.8406591501,0
+AGZ.US,D,20140110,000000,98.6508,98.9399,98.6508,98.9399,32050.111381821,0
+AGZ.US,D,20140113,000000,99.0097,99.1462,99.0097,99.1462,49638.599373854,0
+AGZ.US,D,20140114,000000,99.0486,99.1761,99.0097,99.0286,11566.489850461,0
+AGZ.US,D,20140115,000000,98.9599,99.0196,98.9199,98.9599,10091.837631886,0
+AGZ.US,D,20140116,000000,99.0585,99.0784,99.0196,99.0585,13868.753008034,0
+AGZ.US,D,20140117,000000,99.0286,99.0884,98.9997,99.0684,19812.504297191,0
+AGZ.US,D,20140121,000000,99.0386,99.1163,99.0286,99.0486,13109.357273706,0
+AGZ.US,D,20140122,000000,99.3156,99.3156,99.0097,99.0884,12529.528034021,0
+AGZ.US,D,20140123,000000,99.0097,99.2559,99.0097,99.2061,11068.920122289,0
+AGZ.US,D,20140124,000000,99.3356,99.4453,99.3156,99.3855,20844.760850194,0
+AGZ.US,D,20140127,000000,99.2958,99.4353,99.2658,99.2658,17290.548053994,0
+AGZ.US,D,20140128,000000,99.2958,99.3755,99.2658,99.3058,40112.54667481,0
+AGZ.US,D,20140129,000000,99.4752,99.545,99.3058,99.525,12999.009148506,0
+AGZ.US,D,20140130,000000,99.6645,99.6645,99.4553,99.5051,14245.942963261,0
+AGZ.US,D,20140131,000000,99.8141,100.791,99.6447,99.6945,14334.221463421,0
+AGZ.US,D,20140203,000000,99.525,100.173,99.525,99.9139,32691.133672752,0
+AGZ.US,D,20140204,000000,99.9239,100.014,99.884,100.014,59703.351556827,0
+AGZ.US,D,20140205,000000,99.8241,99.9439,99.7443,99.864,34209.925141409,0
+AGZ.US,D,20140206,000000,99.864,100.721,99.6645,99.7144,20655.162707806,0
+AGZ.US,D,20140207,000000,99.864,99.864,99.7443,99.7942,13805.553627238,0
+AGZ.US,D,20140210,000000,99.7642,99.9239,99.7642,99.8341,19364.089642971,0
+AGZ.US,D,20140211,000000,99.7942,99.7942,99.6745,99.6945,12389.084965585,0
+AGZ.US,D,20140212,000000,99.5649,99.7543,99.5649,99.5848,7752.4573776553,0
+AGZ.US,D,20140213,000000,99.7842,99.8241,99.6546,99.7942,9799.9166824942,0
+AGZ.US,D,20140214,000000,99.884,100.751,99.6645,99.6645,32265.791808347,0
+AGZ.US,D,20140218,000000,99.9738,99.9738,99.7244,99.8241,57632.819462173,0
+AGZ.US,D,20140219,000000,99.884,99.9938,99.8541,99.8541,55854.208316911,0
+AGZ.US,D,20140220,000000,99.874,99.874,99.6447,99.7045,21394.495146643,0
+AGZ.US,D,20140221,000000,99.515,100.024,99.515,99.7543,14936.120328146,0
+AGZ.US,D,20140224,000000,99.7642,99.874,99.7244,99.8341,35987.533121895,0
+AGZ.US,D,20140225,000000,99.894,99.9239,99.8141,99.9239,7257.8971438065,0
+AGZ.US,D,20140226,000000,99.8241,99.9738,99.8241,99.904,32859.665354876,0
+AGZ.US,D,20140227,000000,100.024,100.084,100.004,100.034,10251.340831038,0
+AGZ.US,D,20140228,000000,100.044,100.084,99.9139,100.044,18784.260403287,0
+AGZ.US,D,20140303,000000,100.173,100.173,100.014,100.044,8469.7201914524,0
+AGZ.US,D,20140304,000000,99.9539,99.9738,99.894,99.9738,12413.160920174,0
+AGZ.US,D,20140305,000000,99.8441,100.512,99.8241,99.864,223556.27317131,0
+AGZ.US,D,20140306,000000,99.874,99.894,99.7244,99.7244,10581.382041861,0
+AGZ.US,D,20140307,000000,99.515,99.7144,99.515,99.5649,22261.229511846,0
+AGZ.US,D,20140310,000000,99.0684,99.6546,99.0684,99.6447,33734.425038275,0
+AGZ.US,D,20140311,000000,99.874,101.908,99.5649,99.7045,8943.2139650359,0
+AGZ.US,D,20140312,000000,98.9199,99.884,98.9199,99.7443,7059.2705184473,0
+AGZ.US,D,20140313,000000,100.602,100.602,99.7642,100.014,22502.992222511,0
+AGZ.US,D,20140314,000000,99.545,100.143,98.9199,100.054,7519.7231499618,0
+AGZ.US,D,20140317,000000,100.163,100.183,99.904,99.9239,25079.119363533,0
+AGZ.US,D,20140318,000000,99.9638,100.034,99.874,100.024,13189.610455669,0
+AGZ.US,D,20140319,000000,100.004,100.034,99.6447,99.8441,12011.895010358,0
+AGZ.US,D,20140320,000000,99.6945,99.7244,99.6147,99.6147,5575.5898169007,0
+AGZ.US,D,20140321,000000,99.6247,99.7344,99.6247,99.6745,9445.7995170811,0
+AGZ.US,D,20140324,000000,99.4652,99.7443,99.4652,99.7045,12927.784449514,0
+AGZ.US,D,20140325,000000,99.7443,99.7443,99.6845,99.6945,14508.772134191,0
+AGZ.US,D,20140326,000000,99.7443,99.8541,99.6745,99.8541,8723.5208794114,0
+AGZ.US,D,20140327,000000,99.7344,99.874,99.7344,99.8241,6997.0743024257,0
+AGZ.US,D,20140328,000000,99.7842,99.8341,99.7144,99.7443,11535.391742451,0
+AGZ.US,D,20140331,000000,99.7642,99.884,99.6645,99.8141,15349.424215256,0
+AGZ.US,D,20140401,000000,99.7244,99.9239,99.7244,99.9239,74786.93710683,0
+AGZ.US,D,20140402,000000,99.9638,100.044,99.6546,99.6945,12611.787545534,0
+AGZ.US,D,20140403,000000,99.8441,99.9539,99.7045,99.7942,6972.9983478367,0
+AGZ.US,D,20140404,000000,99.7942,100.252,99.7942,99.894,12691.037562722,0
+AGZ.US,D,20140407,000000,100.124,100.124,100.024,100.034,6631.9223244927,0
+AGZ.US,D,20140408,000000,100.094,100.203,100.004,100.094,8318.2423104967,0
+AGZ.US,D,20140409,000000,100.163,102.107,99.9938,100.442,237545.40595229,0
+AGZ.US,D,20140410,000000,100.262,100.442,100.262,100.412,6070.1500507496,0
+AGZ.US,D,20140411,000000,100.492,100.632,100.432,100.442,11230.429650991,0
+AGZ.US,D,20140414,000000,100.612,101.569,100.392,100.432,12153.341243569,0
+AGZ.US,D,20140415,000000,100.482,100.592,100.372,100.372,46748.4816584,0
+AGZ.US,D,20140416,000000,100.242,100.522,100.183,100.193,59372.307181229,0
+AGZ.US,D,20140417,000000,100.203,100.312,100.044,100.074,11219.39483847,0
+AGZ.US,D,20140421,000000,100.143,100.212,100.024,100.084,9014.4386640283,0
+AGZ.US,D,20140422,000000,100.124,100.124,99.0097,100.044,21944.229443092,0
+AGZ.US,D,20140423,000000,100.173,100.292,100.163,100.292,14625.139248038,0
+AGZ.US,D,20140424,000000,100.163,100.322,100.153,100.322,20073.327138572,0
+AGZ.US,D,20140425,000000,100.312,100.392,100.212,100.282,10456.989609819,0
+AGZ.US,D,20140428,000000,100.312,100.342,100.292,100.302,29956.506497353,0
+AGZ.US,D,20140429,000000,100.134,100.232,100.104,100.163,9787.8787051997,0
+AGZ.US,D,20140430,000000,100.163,100.432,100.163,100.412,14122.553695992,0
+AGZ.US,D,20140501,000000,100.312,100.472,100.292,100.442,22338.473199486,0
+AGZ.US,D,20140502,000000,100.522,101.519,100.292,100.472,12125.252629881,0
+AGZ.US,D,20140505,000000,100.641,100.641,100.372,100.482,8713.4892316659,0
+AGZ.US,D,20140506,000000,100.452,100.522,100.382,100.482,13605.923837104,0
+AGZ.US,D,20140507,000000,100.442,100.612,100.402,100.512,7178.6471266177,0
+AGZ.US,D,20140508,000000,100.592,100.632,100.532,100.552,8878.0082546907,0
+AGZ.US,D,20140509,000000,99.8541,102.057,99.8541,100.562,19385.156103236,0
+AGZ.US,D,20140512,000000,99.8541,100.602,99.8541,100.402,10118.923080798,0
+AGZ.US,D,20140513,000000,100.452,100.562,100.432,100.482,13346.104160498,0
+AGZ.US,D,20140514,000000,100.552,100.731,100.332,100.651,20279.979082128,0
+AGZ.US,D,20140515,000000,100.781,100.831,100.761,100.781,136095.35230292,0
+AGZ.US,D,20140516,000000,100.472,100.821,100.372,100.761,13360.148467341,0
+AGZ.US,D,20140519,000000,100.811,100.831,100.741,100.821,50539.441341392,0
+AGZ.US,D,20140520,000000,100.751,100.831,100.691,100.801,15989.443341414,0
+AGZ.US,D,20140521,000000,100.751,100.971,100.741,100.751,5681.9252830021,0
+AGZ.US,D,20140522,000000,100.931,100.931,100.791,100.801,12242.622908502,0
+AGZ.US,D,20140523,000000,100.751,100.881,100.751,100.841,5935.725970961,0
+AGZ.US,D,20140527,000000,100.811,100.901,100.791,100.811,9816.9704836614,0
+AGZ.US,D,20140528,000000,100.731,101.061,100.731,101.011,5061.9694523355,0
+AGZ.US,D,20140529,000000,101.031,101.159,100.971,100.971,7666.1852070448,0
+AGZ.US,D,20140530,000000,101.021,101.11,100.901,101.1,25821.461296694,0
+AGZ.US,D,20140602,000000,100.861,100.981,100.861,100.971,11186.29040091,0
+AGZ.US,D,20140603,000000,100.771,100.911,100.711,100.721,7708.3181275755,0
+AGZ.US,D,20140604,000000,101.658,102.067,100.711,100.871,12073.088061605,0
+AGZ.US,D,20140605,000000,100.851,101.11,100.801,100.921,8649.2866860953,0
+AGZ.US,D,20140606,000000,101.011,101.011,100.751,100.751,13608.933331428,0
+AGZ.US,D,20140609,000000,100.831,100.841,100.691,100.811,13713.26246798,0
+AGZ.US,D,20140610,000000,100.342,100.911,100.134,100.651,6099.2418292112,0
+AGZ.US,D,20140611,000000,100.781,100.781,100.691,100.731,13723.294115725,0
+AGZ.US,D,20140612,000000,100.791,100.871,100.602,100.861,6660.0109381798,0
+AGZ.US,D,20140613,000000,100.721,100.841,100.661,100.801,6999.0806319748,0
+AGZ.US,D,20140616,000000,100.831,100.831,100.721,100.761,13257.825660338,0
+AGZ.US,D,20140617,000000,100.711,100.791,100.542,100.572,26215.705053089,0
+AGZ.US,D,20140618,000000,100.472,100.791,100.472,100.791,7940.0491904946,0
+AGZ.US,D,20140619,000000,100.931,100.961,100.741,100.851,8528.9069131503,0
+AGZ.US,D,20140620,000000,100.741,100.801,100.701,100.801,7162.5964902251,0
+AGZ.US,D,20140623,000000,100.901,100.971,100.731,100.731,5083.0359126009,0
+AGZ.US,D,20140624,000000,100.861,101.011,100.761,100.861,9720.6666653054,0
+AGZ.US,D,20140625,000000,100.951,101.041,100.921,100.971,5032.8776738738,0
+AGZ.US,D,20140626,000000,100.971,101.239,100.971,101.1,8403.5113163327,0
+AGZ.US,D,20140627,000000,101.13,101.459,101.031,101.11,11718.970896192,0
+AGZ.US,D,20140630,000000,101.061,101.359,101.051,101.14,21975.327551102,0
+AGZ.US,D,20140701,000000,101.08,101.159,101.001,101.061,6831.5521146264,0
+AGZ.US,D,20140702,000000,100.961,101.1,100.901,100.901,6899.7673192952,0
+AGZ.US,D,20140703,000000,100.801,100.881,100.622,100.721,12264.692533542,0
+AGZ.US,D,20140707,000000,100.651,100.821,100.651,100.771,7082.3433082617,0
+AGZ.US,D,20140708,000000,100.831,100.971,100.831,100.901,17014.677740995,0
+AGZ.US,D,20140709,000000,100.891,100.991,100.841,100.851,6652.9887847581,0
+AGZ.US,D,20140710,000000,101.149,101.159,100.941,100.941,11682.856964308,0
+AGZ.US,D,20140711,000000,101.229,101.229,101.021,101.041,4667.7256959408,0
+AGZ.US,D,20140714,000000,100.921,101.021,100.921,100.951,4421.9503261782,0
+AGZ.US,D,20140715,000000,100.921,101.021,100.921,100.931,17751.000685508,0
+AGZ.US,D,20140716,000000,101.011,101.041,100.891,101.001,8898.0715501815,0
+AGZ.US,D,20140717,000000,101.08,101.149,100.681,101.13,7376.2705872024,0
+AGZ.US,D,20140718,000000,101.159,101.569,100.951,101.09,11810.258890675,0
+AGZ.US,D,20140721,000000,101.031,101.179,101.031,101.11,7829.701065295,0
+AGZ.US,D,20140722,000000,101.041,101.14,100.991,101.031,5883.5614026849,0
+AGZ.US,D,20140723,000000,101.13,101.13,101.08,101.09,17502.215821422,0
+AGZ.US,D,20140724,000000,101.309,101.309,100.632,100.632,7556.8402466198,0
+AGZ.US,D,20140725,000000,101.09,101.169,100.981,101.169,22036.520602349,0
+AGZ.US,D,20140728,000000,101.031,101.309,100.801,100.971,8942.2108002614,0
+AGZ.US,D,20140729,000000,101.189,101.189,100.981,101.061,20215.776536557,0
+AGZ.US,D,20140730,000000,100.991,101.12,100.622,100.961,12762.262261715,0
+AGZ.US,D,20140731,000000,100.851,100.911,100.821,100.851,17641.655725084,0
+AGZ.US,D,20140801,000000,100.931,101.061,100.761,100.861,4739.9535597078,0
+AGZ.US,D,20140804,000000,101.07,101.249,101.051,101.13,7021.1502570147,0
+AGZ.US,D,20140805,000000,101.09,101.399,100.981,101.159,7677.2200195648,0
+AGZ.US,D,20140806,000000,101.449,101.449,101.13,101.249,16399.737734201,0
+AGZ.US,D,20140807,000000,101.249,101.389,101.149,101.289,8150.7137931483,0
+AGZ.US,D,20140808,000000,101.319,101.399,100.961,100.961,8858.9481239744,0
+AGZ.US,D,20140811,000000,101.209,101.389,101.149,101.229,5571.5771578025,0
+AGZ.US,D,20140812,000000,101.279,101.449,101.249,101.429,5285.6751970582,0
+AGZ.US,D,20140813,000000,101.319,101.319,101.249,101.319,6419.2513922899,0
+AGZ.US,D,20140814,000000,101.339,101.389,101.239,101.299,7107.4224276253,0
+AGZ.US,D,20140815,000000,101.419,101.619,101.319,101.529,86413.616843764,0
+AGZ.US,D,20140818,000000,101.399,101.738,100.971,101.449,16810.032126989,0
+AGZ.US,D,20140819,000000,101.359,101.738,101.309,101.509,10969.60680961,0
+AGZ.US,D,20140820,000000,101.279,101.718,101.279,101.459,8502.8246290123,0
+AGZ.US,D,20140821,000000,101.469,101.758,101.269,101.269,54432.723831386,0
+AGZ.US,D,20140822,000000,101.269,101.748,101.159,101.389,11087.980253005,0
+AGZ.US,D,20140825,000000,101.509,101.509,101.299,101.439,7495.6471953728,0
+AGZ.US,D,20140826,000000,101.868,101.868,101.08,101.419,7957.1029916618,0
+AGZ.US,D,20140827,000000,101.289,101.888,101.189,101.399,17869.374128905,0
+AGZ.US,D,20140828,000000,101.539,101.658,101.379,101.459,14402.43666809,0
+AGZ.US,D,20140829,000000,101.419,101.768,100.951,100.951,22019.466801182,0
+AGZ.US,D,20140902,000000,101.908,101.908,101.199,101.259,6711.1723416815,0
+AGZ.US,D,20140903,000000,101.399,101.469,101.239,101.319,5191.3777082514,0
+AGZ.US,D,20140904,000000,101.389,101.389,101.169,101.249,5832.3999991833,0
+AGZ.US,D,20140905,000000,101.309,101.529,101.279,101.289,9574.2046082224,0
+AGZ.US,D,20140908,000000,101.499,101.559,101.289,101.379,6042.0614370624,0
+AGZ.US,D,20140909,000000,101.209,101.409,101.041,101.219,19549.675126261,0
+AGZ.US,D,20140910,000000,101.209,101.289,101.1,101.1,5184.3555548296,0
+AGZ.US,D,20140911,000000,101.08,101.159,101.07,101.07,4794.124457533,0
+AGZ.US,D,20140912,000000,101.159,101.369,100.951,101.169,15478.832471173,0
+AGZ.US,D,20140915,000000,101.249,101.259,100.961,101.09,15438.705880191,0
+AGZ.US,D,20140916,000000,101.021,101.229,101.021,101.149,12250.648226699,0
+AGZ.US,D,20140917,000000,101.011,101.159,101.011,101.051,7953.0903325636,0
+AGZ.US,D,20140918,000000,100.891,101.051,100.801,100.951,8646.2771917717,0
+AGZ.US,D,20140919,000000,100.861,101.159,100.641,100.791,50209.400130567,0
+AGZ.US,D,20140922,000000,100.711,101.219,100.711,101.12,14268.012588301,0
+AGZ.US,D,20140923,000000,100.891,101.329,100.891,101.199,10999.701752846,0
+AGZ.US,D,20140924,000000,101.369,101.369,100.961,101.011,7580.9162012088,0
+AGZ.US,D,20140925,000000,101.11,101.199,100.981,101.09,6332.9792216794,0
+AGZ.US,D,20140926,000000,101.09,101.319,100.891,101.051,38033.98926196,0
+AGZ.US,D,20140929,000000,101.061,101.309,100.991,101.249,27321.192634633,0
+AGZ.US,D,20140930,000000,101.13,101.369,101.021,101.12,10368.711109659,0
+AGZ.US,D,20141001,000000,101.269,101.599,101.179,101.379,29694.680491197,0
+AGZ.US,D,20141002,000000,101.369,101.778,101.319,101.339,6426.2735457117,0
+AGZ.US,D,20141003,000000,101.259,101.489,101.229,101.379,9724.6793244036,0
+AGZ.US,D,20141006,000000,101.299,101.539,101.159,101.419,13337.075677527,0
+AGZ.US,D,20141007,000000,101.499,101.579,101.269,101.409,10476.049740535,0
+AGZ.US,D,20141008,000000,101.599,101.748,101.329,101.748,5155.2637763679,0
+AGZ.US,D,20141009,000000,101.908,102.067,101.489,101.489,9857.097074643,0
+AGZ.US,D,20141010,000000,101.888,102.067,101.788,101.937,5702.9917432674,0
+AGZ.US,D,20141013,000000,101.858,102.286,101.718,101.987,71007.012236359,0
+AGZ.US,D,20141014,000000,102.007,102.376,101.888,102.166,17819.215890178,0
+AGZ.US,D,20141015,000000,102.516,102.964,102.196,102.346,23525.217127768,0
+AGZ.US,D,20141016,000000,101.449,102.725,101.449,102.326,11126.100514438,0
+AGZ.US,D,20141017,000000,102.037,102.416,101.917,102.097,16821.066939509,0
+AGZ.US,D,20141020,000000,102.186,102.346,102.077,102.077,12102.179840066,0
+AGZ.US,D,20141021,000000,101.937,102.306,101.937,102.027,13137.445887393,0
+AGZ.US,D,20141022,000000,102.067,102.236,101.828,102.097,8733.5525271568,0
+AGZ.US,D,20141023,000000,101.908,102.256,101.728,101.838,28593.205568751,0
+AGZ.US,D,20141024,000000,102.186,102.326,101.908,102.057,12802.388852697,0
+AGZ.US,D,20141027,000000,102.216,102.296,101.798,102.176,13094.309802088,0
+AGZ.US,D,20141028,000000,101.808,102.206,101.808,102.176,7403.356036115,0
+AGZ.US,D,20141029,000000,102.117,102.137,101.748,102.007,4314.6116953022,0
+AGZ.US,D,20141030,000000,102.017,102.047,101.619,101.868,4956.6371510087,0
+AGZ.US,D,20141031,000000,102.107,102.326,101.678,101.828,12226.572272109,0
+AGZ.US,D,20141103,000000,101.648,101.927,101.459,101.927,13386.230751479,0
+AGZ.US,D,20141104,000000,101.738,101.957,101.658,101.658,6123.3177838002,0
+AGZ.US,D,20141105,000000,101.818,102.137,101.539,101.908,9335.4513918816,0
+AGZ.US,D,20141106,000000,101.828,101.947,101.509,101.927,35175.972819292,0
+AGZ.US,D,20141107,000000,101.997,102.107,101.688,101.927,11398.961333113,0
+AGZ.US,D,20141110,000000,101.908,102.077,101.619,101.828,21193.862191734,0
+AGZ.US,D,20141111,000000,101.559,101.967,101.549,101.818,5315.7701402945,0
+AGZ.US,D,20141112,000000,101.768,102.147,101.758,101.788,15234.060266185,0
+AGZ.US,D,20141113,000000,101.818,102.007,101.499,101.758,9395.641278354,0
+AGZ.US,D,20141114,000000,101.888,101.977,101.688,101.858,6409.2197445445,0
+AGZ.US,D,20141117,000000,101.688,101.908,101.688,101.788,11103.027724623,0
+AGZ.US,D,20141118,000000,102.047,102.077,101.778,101.798,29820.076088016,0
+AGZ.US,D,20141119,000000,101.738,101.987,101.698,101.818,6078.1753689459,0
+AGZ.US,D,20141120,000000,102.017,102.156,101.788,101.888,11967.755760278,0
+AGZ.US,D,20141121,000000,102.097,102.176,101.858,102.047,9315.3880963907,0
+AGZ.US,D,20141124,000000,102.166,102.216,101.898,102.067,13500.591535777,0
+AGZ.US,D,20141125,000000,102.186,102.356,101.917,102.356,17751.000685508,0
+AGZ.US,D,20141126,000000,102.007,102.436,102.007,102.246,13687.180183842,0
+AGZ.US,D,20141128,000000,102.576,102.576,102.376,102.386,3696.6621941848,0
+AGZ.US,D,20141201,000000,102.296,102.576,102.186,102.236,8665.337322488,0
+AGZ.US,D,20141202,000000,102.206,102.386,102.087,102.127,6677.0647393471,0
+AGZ.US,D,20141203,000000,102.037,102.186,101.997,102.087,7321.0965246026,0
+AGZ.US,D,20141204,000000,102.147,102.366,101.957,102.186,25596.752387197,0
+AGZ.US,D,20141205,000000,102.067,102.216,101.489,101.489,130096.42695117,0
+AGZ.US,D,20141208,000000,101.738,102.037,101.619,101.868,15780.785068309,0
+AGZ.US,D,20141209,000000,102.127,102.127,101.748,101.888,7414.3908486349,0
+AGZ.US,D,20141210,000000,102.087,102.356,101.987,102.276,6965.976194415,0
+AGZ.US,D,20141211,000000,102.326,102.426,102.047,102.226,20591.96332701,0
+AGZ.US,D,20141212,000000,102.715,102.715,102.326,102.416,5764.1847945144,0
+AGZ.US,D,20141215,000000,102.456,102.705,102.266,102.326,12241.619743728,0
+AGZ.US,D,20141216,000000,102.814,102.814,102.226,102.496,22504.99855206,0
+AGZ.US,D,20141217,000000,102.216,102.874,101.987,102.416,687751.71245959,0
+AGZ.US,D,20141218,000000,102.486,102.496,102.186,102.366,36765.98898694,0
+AGZ.US,D,20141219,000000,102.456,102.456,102.087,102.366,36657.647191289,0
+AGZ.US,D,20141222,000000,102.606,103.851,102.326,102.366,18184.36786811,0
+AGZ.US,D,20141223,000000,102.426,102.516,102.097,102.206,37526.387886041,0
+AGZ.US,D,20141224,000000,101.818,102.596,101.818,102.356,25398.125761837,0
+AGZ.US,D,20141226,000000,102.047,102.556,102.047,102.326,54050.518052287,0
+AGZ.US,D,20141229,000000,102.306,102.685,102.127,102.326,38193.492461112,0
+AGZ.US,D,20141230,000000,102.286,102.616,102.246,102.436,62950.595932018,0
+AGZ.US,D,20141231,000000,102.486,102.655,101.957,102.326,20927.020361706,0
+AGZ.US,D,20150102,000000,102.336,102.705,102.166,102.626,40421.521425368,0
+AGZ.US,D,20150105,000000,102.655,102.874,102.326,102.665,79949.22303662,0
+AGZ.US,D,20150106,000000,102.984,103.163,102.596,103.004,45069.183825818,0
+AGZ.US,D,20150107,000000,103.034,103.273,102.934,103.054,159442.00610082,0
+AGZ.US,D,20150108,000000,103.034,103.583,102.636,103.313,63825.355615417,0
+AGZ.US,D,20150109,000000,103.124,103.563,102.814,103.253,54120.739586504,0
+AGZ.US,D,20150112,000000,103.144,103.593,103.034,103.443,34357.390363266,0
+AGZ.US,D,20150113,000000,103.671,103.671,103.124,103.463,45329.003502424,0
+AGZ.US,D,20150114,000000,103.523,104.151,103.203,103.543,64190.50759335,0
+AGZ.US,D,20150115,000000,103.473,103.931,103.453,103.851,42585.347844053,0
+AGZ.US,D,20150116,000000,103.543,103.961,103.403,103.951,33868.849118065,0
+AGZ.US,D,20150120,000000,103.801,103.861,103.253,103.543,46789.611414157,0
+AGZ.US,D,20150121,000000,103.801,103.901,103.433,103.622,49789.074090035,0
+AGZ.US,D,20150122,000000,103.243,103.751,103.213,103.563,33752.482004218,0
+AGZ.US,D,20150123,000000,103.821,104.39,103.443,104.29,23898.394423898,0
+AGZ.US,D,20150126,000000,103.443,104.39,103.163,103.363,708293.51754788,0
+AGZ.US,D,20150127,000000,103.543,103.801,103.363,103.503,41025.426619642,0
+AGZ.US,D,20150128,000000,103.771,103.771,103.243,103.563,44489.354586133,0
+AGZ.US,D,20150129,000000,103.313,103.881,103.313,103.711,12809.411006118,0
+AGZ.US,D,20150130,000000,104.101,104.479,103.751,104.17,97970.07504648,0
+AGZ.US,D,20150202,000000,104.131,104.42,103.951,104.101,16685.639694946,0
+AGZ.US,D,20150203,000000,103.583,104.061,103.563,103.881,25849.54991038,0
+AGZ.US,D,20150204,000000,103.821,104.131,103.691,103.851,13121.395251001,0
+AGZ.US,D,20150205,000000,103.701,103.931,103.632,103.691,25817.448637596,0
+AGZ.US,D,20150206,000000,103.373,103.671,103.363,103.671,30106.981213535,0
+AGZ.US,D,20150209,000000,103.563,103.573,103.353,103.393,18151.263430551,0
+AGZ.US,D,20150210,000000,103.223,103.711,103.004,103.603,28934.281592095,0
+AGZ.US,D,20150211,000000,103.303,103.671,103.104,103.323,24972.783897432,0
+AGZ.US,D,20150212,000000,103.223,103.961,103.134,103.393,158025.53743917,0
+AGZ.US,D,20150213,000000,103.233,103.781,103.074,103.463,37974.802540262,0
+AGZ.US,D,20150217,000000,104.928,104.928,102.964,103.034,59712.380039798,0
+AGZ.US,D,20150218,000000,103.114,103.233,102.774,102.824,18498.358442542,0
+AGZ.US,D,20150219,000000,103.233,104.4,102.954,103.034,17571.434190866,0
+AGZ.US,D,20150220,000000,103.153,103.573,102.675,103.483,48055.605359627,0
+AGZ.US,D,20150223,000000,102.954,103.593,102.954,103.223,41394.591256673,0
+AGZ.US,D,20150224,000000,103.273,103.791,103.153,103.543,21667.355965318,0
+AGZ.US,D,20150225,000000,103.583,103.701,103.124,103.413,20600.991809981,0
+AGZ.US,D,20150226,000000,103.701,103.781,103.273,103.383,32681.102025007,0
+AGZ.US,D,20150227,000000,103.473,103.801,103.134,103.661,38722.160297295,0
+AGZ.US,D,20150302,000000,102.755,103.731,102.755,103.273,54714.613133033,0
+AGZ.US,D,20150303,000000,103.144,103.443,102.784,102.834,60120.668103036,0
+AGZ.US,D,20150304,000000,103.114,103.124,102.745,103.064,16990.601786406,0
+AGZ.US,D,20150305,000000,103.104,103.134,102.675,102.844,10919.448570883,0
+AGZ.US,D,20150306,000000,102.755,102.864,102.396,102.566,17099.946746832,0
+AGZ.US,D,20150309,000000,102.516,102.784,102.306,102.715,17099.946746832,0
+AGZ.US,D,20150310,000000,102.874,102.974,102.745,102.914,100825.08199483,0
+AGZ.US,D,20150311,000000,102.745,103.024,102.745,102.914,40486.727135714,0
+AGZ.US,D,20150312,000000,102.984,103.293,102.984,103.084,20733.40956022,0
+AGZ.US,D,20150313,000000,102.924,103.263,102.904,103.064,15772.759750113,0
+AGZ.US,D,20150316,000000,103.134,103.233,102.994,103.004,40040.318811042,0
+AGZ.US,D,20150317,000000,103.094,103.273,103.034,103.114,9927.3186088609,0
+AGZ.US,D,20150318,000000,103.213,103.593,103.054,103.593,19197.564290397,0
+AGZ.US,D,20150319,000000,103.681,103.681,103.263,103.403,43467.129680876,0
+AGZ.US,D,20150320,000000,103.213,103.593,103.213,103.273,177600.29168479,0
+AGZ.US,D,20150323,000000,103.543,103.573,103.243,103.373,11692.888612054,0
+AGZ.US,D,20150324,000000,103.573,103.701,103.313,103.513,29670.604536609,0
+AGZ.US,D,20150325,000000,103.613,103.741,103.443,103.652,55817.091220253,0
+AGZ.US,D,20150326,000000,103.583,103.613,103.313,103.373,33759.504157639,0
+AGZ.US,D,20150327,000000,103.443,103.603,103.393,103.573,14560.936702468,0
+AGZ.US,D,20150330,000000,103.373,103.731,103.373,103.543,78871.824068763,0
+AGZ.US,D,20150331,000000,103.563,103.801,103.433,103.483,23511.172820925,0
+AGZ.US,D,20150401,000000,103.781,103.831,103.453,103.721,34749.627790111,0
+AGZ.US,D,20150402,000000,103.761,103.811,103.443,103.632,28789.825864562,0
+AGZ.US,D,20150406,000000,103.731,103.911,103.632,103.791,15006.341862364,0
+AGZ.US,D,20150407,000000,103.383,103.801,103.383,103.483,117300.05708712,0
+AGZ.US,D,20150408,000000,103.533,103.801,103.313,103.393,534236.40384676,0
+AGZ.US,D,20150409,000000,103.413,103.503,103.223,103.273,14584.009492281,0
+AGZ.US,D,20150410,000000,103.573,103.593,103.193,103.473,10147.011694485,0
+AGZ.US,D,20150413,000000,103.313,103.533,103.213,103.333,10478.056070085,0
+AGZ.US,D,20150414,000000,103.453,103.801,103.423,103.463,12684.0154093,0
+AGZ.US,D,20150415,000000,103.573,103.761,103.473,103.613,13763.420706707,0
+AGZ.US,D,20150416,000000,103.741,103.751,103.523,103.563,20811.656412635,0
+AGZ.US,D,20150417,000000,103.613,103.921,103.613,103.801,18754.165460051,0
+AGZ.US,D,20150420,000000,103.741,103.851,103.543,103.603,8398.49549246,0
+AGZ.US,D,20150421,000000,103.383,103.751,103.383,103.453,11870.448777148,0
+AGZ.US,D,20150422,000000,103.353,103.573,103.303,103.443,9786.8755404252,0
+AGZ.US,D,20150423,000000,103.393,103.503,103.293,103.483,14893.987407615,0
+AGZ.US,D,20150424,000000,103.453,103.791,103.453,103.593,8662.3278281643,0
+AGZ.US,D,20150427,000000,103.343,103.681,103.343,103.423,104353.21250689,0
+AGZ.US,D,20150428,000000,103.423,103.503,103.203,103.273,22437.786512166,0
+AGZ.US,D,20150429,000000,103.253,103.283,103.034,103.223,10807.094116134,0
+AGZ.US,D,20150430,000000,103.024,103.223,103.004,103.163,14227.88599732,0
+AGZ.US,D,20150501,000000,103.094,103.134,102.934,102.984,20388.320877778,0
+AGZ.US,D,20150504,000000,102.984,103.094,102.934,102.944,14328.202474774,0
+AGZ.US,D,20150505,000000,102.924,102.944,102.685,102.774,28983.436666048,0
+AGZ.US,D,20150506,000000,102.755,102.784,102.606,102.626,16771.911865557,0
+AGZ.US,D,20150507,000000,102.765,102.824,102.606,102.735,9719.6635005309,0
+AGZ.US,D,20150508,000000,102.974,103.024,102.774,102.874,11680.850634759,0
+AGZ.US,D,20150511,000000,102.834,102.884,102.616,102.655,20388.320877778,0
+AGZ.US,D,20150512,000000,102.546,102.784,102.546,102.725,10828.160576399,0
+AGZ.US,D,20150513,000000,102.695,102.824,102.636,102.655,21742.593323408,0
+AGZ.US,D,20150514,000000,102.685,102.854,102.675,102.745,15095.623527297,0
+AGZ.US,D,20150515,000000,102.874,103.034,102.864,102.964,9185.9798404749,0
+AGZ.US,D,20150518,000000,102.904,102.904,102.695,102.725,13753.389058962,0
+AGZ.US,D,20150519,000000,102.794,103.004,102.685,102.814,56211.334976648,0
+AGZ.US,D,20150520,000000,102.765,102.924,102.695,102.904,11856.404470304,0
+AGZ.US,D,20150521,000000,103.014,103.014,102.824,102.864,8263.0682478969,0
+AGZ.US,D,20150522,000000,102.884,103.044,102.824,102.864,11680.850634759,0
+AGZ.US,D,20150526,000000,102.715,103.094,102.715,103.044,16865.206189589,0
+AGZ.US,D,20150527,000000,103.134,103.134,102.984,103.084,33390.339520608,0
+AGZ.US,D,20150528,000000,103.163,103.193,103.054,103.134,9711.6381823346,0
+AGZ.US,D,20150529,000000,103.163,103.333,103.104,103.203,11903.553214708,0
+AGZ.US,D,20150601,000000,103.004,103.183,102.974,102.974,7377.2737519769,0
+AGZ.US,D,20150602,000000,102.994,102.994,102.834,102.864,15661.40846014,0
+AGZ.US,D,20150603,000000,102.774,102.784,102.556,102.566,49315.580316451,0
+AGZ.US,D,20150604,000000,102.774,102.834,102.616,102.765,7814.6535936769,0
+AGZ.US,D,20150605,000000,102.914,102.914,102.147,102.526,28077.578874637,0
+AGZ.US,D,20150608,000000,102.476,102.646,102.396,102.556,18381.991328695,0
+AGZ.US,D,20150609,000000,102.446,102.536,102.396,102.416,32912.833087927,0
+AGZ.US,D,20150610,000000,102.366,102.416,102.276,102.296,14082.427105011,0
+AGZ.US,D,20150611,000000,102.346,102.596,102.346,102.466,10388.77440515,0
+AGZ.US,D,20150612,000000,102.566,102.715,102.396,102.526,30603.547776932,0
+AGZ.US,D,20150615,000000,102.665,102.755,102.506,102.516,11667.80949269,0
+AGZ.US,D,20150616,000000,102.616,102.675,102.496,102.566,14423.503128355,0
+AGZ.US,D,20150617,000000,102.426,102.665,102.206,102.655,18933.731954693,0
+AGZ.US,D,20150618,000000,102.516,102.964,102.436,102.964,590355.44766414,0
+AGZ.US,D,20150619,000000,102.854,103.134,102.774,103.094,22454.840313333,0
+AGZ.US,D,20150622,000000,102.934,103.523,102.705,102.854,29613.42414446,0
+AGZ.US,D,20150623,000000,102.784,102.844,102.626,102.626,24824.3155108,0
+AGZ.US,D,20150624,000000,102.655,102.765,102.606,102.735,11012.742894914,0
+AGZ.US,D,20150625,000000,102.476,103.004,102.226,102.665,25207.524454674,0
+AGZ.US,D,20150626,000000,102.416,102.596,102.416,102.536,16400.740898976,0
+AGZ.US,D,20150629,000000,102.755,102.954,102.695,102.834,16954.487854523,0
+AGZ.US,D,20150630,000000,102.834,102.874,102.735,102.864,17606.544957974,0
+AGZ.US,D,20150701,000000,102.735,102.735,102.536,102.606,14474.664531857,0
+AGZ.US,D,20150702,000000,102.784,102.904,102.466,102.755,12313.847607495,0
+AGZ.US,D,20150706,000000,102.934,103.024,102.904,102.994,7476.5870646565,0
+AGZ.US,D,20150707,000000,103.114,103.273,102.944,103.024,68841.179488124,0
+AGZ.US,D,20150708,000000,103.173,103.293,103.024,103.193,12202.49631752,0
+AGZ.US,D,20150709,000000,102.994,103.084,102.904,102.964,8904.0905388288,0
+AGZ.US,D,20150710,000000,102.824,102.934,102.725,102.784,15948.313585658,0
+AGZ.US,D,20150713,000000,102.675,102.894,102.616,102.854,16714.731473408,0
+AGZ.US,D,20150714,000000,102.346,102.964,102.346,102.954,10538.245956557,0
+AGZ.US,D,20150715,000000,102.685,103.094,102.685,103.034,11022.77454266,0
+AGZ.US,D,20150716,000000,102.864,103.134,102.864,103.074,9018.4513231265,0
+AGZ.US,D,20150717,000000,102.864,103.104,102.864,103.034,11769.129134919,0
+AGZ.US,D,20150720,000000,102.715,103.034,102.715,102.904,11545.423390196,0
+AGZ.US,D,20150721,000000,102.715,103.024,102.715,102.964,13417.328859491,0
+AGZ.US,D,20150722,000000,102.854,103.114,102.854,102.994,9788.8818699742,0
+AGZ.US,D,20150723,000000,103.004,103.163,102.864,103.054,20666.197520326,0
+AGZ.US,D,20150724,000000,102.745,103.343,102.745,103.124,22104.735807019,0
+AGZ.US,D,20150727,000000,103.223,103.393,102.934,103.084,624158.08790709,0
+AGZ.US,D,20150728,000000,103.044,103.064,102.894,102.994,25947.860058286,0
+AGZ.US,D,20150729,000000,103.134,103.134,102.894,103.014,12096.160851419,0
+AGZ.US,D,20150730,000000,102.904,103.024,102.904,103.024,7915.9732359056,0
+AGZ.US,D,20150731,000000,103.114,103.303,103.084,103.223,14960.196282735,0
+AGZ.US,D,20150803,000000,103.333,103.333,102.994,103.273,11915.591192001,0
+AGZ.US,D,20150804,000000,103.124,103.393,103.034,103.124,9225.103266682,0
+AGZ.US,D,20150805,000000,103.024,103.163,102.984,103.044,7468.5617464602,0
+AGZ.US,D,20150806,000000,103.114,103.333,102.814,103.114,10700.758650032,0
+AGZ.US,D,20150807,000000,103.054,103.253,103.024,103.233,4061.8141721178,0
+AGZ.US,D,20150810,000000,102.994,103.153,102.994,103.074,6156.4222213601,0
+AGZ.US,D,20150811,000000,103.223,103.453,103.223,103.293,14786.648776739,0
+AGZ.US,D,20150812,000000,103.253,103.543,103.253,103.343,9333.4450623325,0
+AGZ.US,D,20150813,000000,103.203,103.343,103.153,103.223,6810.485654361,0
+AGZ.US,D,20150814,000000,103.134,103.213,102.864,103.173,19990.064462285,0
+AGZ.US,D,20150817,000000,103.074,103.383,103.074,103.153,7906.9447529347,0
+AGZ.US,D,20150818,000000,103.134,103.223,103.104,103.104,6262.7576874615,0
+AGZ.US,D,20150819,000000,103.064,103.433,102.984,103.423,14716.427242521,0
+AGZ.US,D,20150820,000000,103.393,103.453,103.273,103.383,5052.9409693646,0
+AGZ.US,D,20150821,000000,103.443,103.671,103.383,103.533,11866.43611805,0
+AGZ.US,D,20150824,000000,104.599,104.599,103.343,103.543,69698.885370357,0
+AGZ.US,D,20150825,000000,103.303,103.583,103.253,103.273,15375.506499395,0
+AGZ.US,D,20150826,000000,103.153,103.413,103.084,103.114,22732.716955881,0
+AGZ.US,D,20150827,000000,103.024,103.691,103.024,103.503,1708204.0255606,0
+AGZ.US,D,20150828,000000,103.691,103.691,103.283,103.593,168499.58085016,0
+AGZ.US,D,20150831,000000,103.563,103.613,103.134,103.353,20325.121496981,0
+AGZ.US,D,20150901,000000,103.443,103.861,103.283,103.821,102386.00638401,0
+AGZ.US,D,20150902,000000,103.831,103.981,103.543,103.831,26230.752524706,0
+AGZ.US,D,20150903,000000,103.681,104.091,103.423,103.731,23267.403780711,0
+AGZ.US,D,20150904,000000,103.293,103.881,103.293,103.711,29846.158372154,0
+AGZ.US,D,20150908,000000,103.493,103.553,103.313,103.403,41041.477256035,0
+AGZ.US,D,20150909,000000,103.333,103.443,103.034,103.313,19972.007496344,0
+AGZ.US,D,20150910,000000,103.163,103.363,103.124,103.243,43300.604328302,0
+AGZ.US,D,20150911,000000,103.383,103.443,103.273,103.443,22386.625108664,0
+AGZ.US,D,20150914,000000,103.353,103.443,103.223,103.293,11631.695560807,0
+AGZ.US,D,20150915,000000,103.493,103.493,103.094,103.104,22712.65366039,0
+AGZ.US,D,20150916,000000,103.084,103.313,103.044,103.134,16678.617541524,0
+AGZ.US,D,20150917,000000,103.114,103.363,103.024,103.363,19637.953626421,0
+AGZ.US,D,20150918,000000,103.632,103.861,103.423,103.661,174484.46189507,0
+AGZ.US,D,20150921,000000,103.403,103.553,103.273,103.393,19207.595938143,0
+AGZ.US,D,20150922,000000,103.613,103.711,103.243,103.652,19530.614995545,0
+AGZ.US,D,20150923,000000,103.583,103.801,103.453,103.681,23344.647468351,0
+AGZ.US,D,20150924,000000,103.791,103.851,103.443,103.543,52667.153828194,0
+AGZ.US,D,20150925,000000,103.603,103.603,103.333,103.513,12731.164153704,0
+AGZ.US,D,20150928,000000,103.473,103.861,103.473,103.791,24420.04010666,0
+AGZ.US,D,20150929,000000,104.011,104.011,103.731,103.791,21070.472924466,0
+AGZ.US,D,20150930,000000,103.821,103.921,103.821,103.901,30943.620635502,0
+AGZ.US,D,20151001,000000,103.961,104.151,103.681,103.681,97460.467341013,0
+AGZ.US,D,20151002,000000,104.24,104.26,103.921,104.071,19404.216233953,0
+AGZ.US,D,20151005,000000,104.011,104.131,103.731,103.921,1163339.0909275,0
+AGZ.US,D,20151006,000000,104.061,104.25,103.871,103.881,128590.67662458,0
+AGZ.US,D,20151007,000000,103.791,104.031,103.711,103.841,20200.729064939,0
+AGZ.US,D,20151008,000000,103.901,104.071,103.791,103.831,24556.470515997,0
+AGZ.US,D,20151009,000000,103.741,103.931,103.701,103.801,13924.930235408,0
+AGZ.US,D,20151012,000000,103.731,104.051,103.691,103.911,25608.790364491,0
+AGZ.US,D,20151013,000000,103.991,104.041,103.801,104.011,10965.594150511,0
+AGZ.US,D,20151014,000000,104.061,104.24,104.061,104.2,43845.322800878,0
+AGZ.US,D,20151015,000000,104.051,104.27,104.031,104.151,23351.669621773,0
+AGZ.US,D,20151016,000000,104.131,104.22,103.941,104.081,14363.313241882,0
+AGZ.US,D,20151019,000000,104.111,104.131,103.603,104.041,12836.496455031,0
+AGZ.US,D,20151020,000000,103.861,104.091,103.861,104.001,11618.654418738,0
+AGZ.US,D,20151021,000000,104.34,104.34,104.091,104.151,14137.601167611,0
+AGZ.US,D,20151022,000000,104.121,104.22,103.851,104.111,27623.14523177,0
+AGZ.US,D,20151023,000000,103.981,104.081,103.333,103.881,384240.19726301,0
+AGZ.US,D,20151026,000000,103.731,103.971,103.622,103.871,48120.811069973,0
+AGZ.US,D,20151027,000000,104.011,104.19,103.871,104.021,13375.19593896,0
+AGZ.US,D,20151028,000000,103.901,104.061,103.731,103.901,16115.842103007,0
+AGZ.US,D,20151029,000000,103.861,103.911,103.583,103.831,190861.12683946,0
+AGZ.US,D,20151030,000000,103.791,104.031,103.573,103.881,269682.79266949,0
+AGZ.US,D,20151102,000000,103.741,103.901,103.671,103.691,250962.73481177,0
+AGZ.US,D,20151103,000000,103.751,103.751,103.523,103.533,31050.959266378,0
+AGZ.US,D,20151104,000000,103.513,103.671,103.363,103.423,79376.415950357,0
+AGZ.US,D,20151105,000000,103.543,103.553,103.323,103.463,32962.991326654,0
+AGZ.US,D,20151106,000000,103.273,103.453,103.163,103.353,41718.61347885,0
+AGZ.US,D,20151109,000000,103.024,103.283,103.004,103.144,657482.21855258,0
+AGZ.US,D,20151110,000000,103.173,103.433,103.163,103.233,16756.864393938,0
+AGZ.US,D,20151111,000000,103.183,103.383,103.183,103.333,12049.012107016,0
+AGZ.US,D,20151112,000000,103.343,103.453,103.193,103.223,10297.486410667,0
+AGZ.US,D,20151113,000000,103.343,103.523,103.273,103.483,15884.111040087,0
+AGZ.US,D,20151116,000000,103.632,103.661,103.413,103.463,28257.14536928,0
+AGZ.US,D,20151117,000000,103.443,103.443,103.273,103.433,17852.320327738,0
+AGZ.US,D,20151118,000000,103.303,103.543,103.273,103.373,51358.023797418,0
+AGZ.US,D,20151119,000000,103.353,103.603,103.333,103.403,17852.320327738,0
+AGZ.US,D,20151120,000000,103.453,103.473,103.303,103.353,9418.7140681685,0
+AGZ.US,D,20151123,000000,103.343,103.622,103.253,103.383,18070.007083813,0
+AGZ.US,D,20151124,000000,103.393,103.661,103.363,103.363,12370.024834869,0
+AGZ.US,D,20151125,000000,103.523,103.563,103.303,103.523,13138.449052168,0
+AGZ.US,D,20151127,000000,103.453,103.553,103.193,103.343,2626.2853797492,0
+AGZ.US,D,20151130,000000,103.533,103.593,103.223,103.523,96806.403908012,0
+AGZ.US,D,20151201,000000,103.183,103.603,103.114,103.573,27783.651595697,0
+AGZ.US,D,20151202,000000,103.443,103.523,103.293,103.453,12868.597727816,0
+AGZ.US,D,20151203,000000,103.313,103.313,103.024,103.054,11360.841071681,0
+AGZ.US,D,20151204,000000,103.094,103.273,103.094,103.213,30226.357821704,0
+AGZ.US,D,20151207,000000,103.233,103.652,103.183,103.443,83882.632117596,0
+AGZ.US,D,20151208,000000,103.403,103.503,103.263,103.313,15850.003437753,0
+AGZ.US,D,20151209,000000,103.243,103.443,103.163,103.273,40848.869619323,0
+AGZ.US,D,20151210,000000,103.423,103.423,103.044,103.273,13138.449052168,0
+AGZ.US,D,20151211,000000,103.303,103.473,103.163,103.443,26067.236666457,0
+AGZ.US,D,20151214,000000,103.233,103.513,103.124,103.134,50807.286336194,0
+AGZ.US,D,20151215,000000,103.183,103.223,103.024,103.163,30226.357821704,0
+AGZ.US,D,20151216,000000,103.114,103.263,102.874,103.084,36471.058543225,0
+AGZ.US,D,20151217,000000,103.084,103.363,102.994,103.343,1355443.1389227,0
+AGZ.US,D,20151218,000000,103.493,103.513,103.233,103.463,13911.889093339,0
+AGZ.US,D,20151221,000000,103.573,103.681,103.044,103.443,40300.138487649,0
+AGZ.US,D,20151222,000000,103.443,103.483,103.183,103.303,64055.080348787,0
+AGZ.US,D,20151223,000000,103.153,103.363,103.064,103.183,16639.494115317,0
+AGZ.US,D,20151224,000000,103.183,103.343,103.144,103.144,11247.483452158,0
+AGZ.US,D,20151228,000000,103.233,103.433,103.024,103.173,16421.807359241,0
+AGZ.US,D,20151229,000000,103.193,103.323,102.994,103.024,13040.138904263,0
+AGZ.US,D,20151230,000000,102.904,103.293,102.904,103.144,11581.53732208,0
+AGZ.US,D,20151231,000000,103.213,103.443,103.084,103.443,16895.301132825,0
+AGZ.US,D,20160104,000000,103.263,103.661,103.124,103.443,35840.067900038,0
+AGZ.US,D,20160105,000000,103.991,103.991,103.223,103.443,13726.303610049,0
+AGZ.US,D,20160106,000000,103.483,103.622,103.114,103.533,94216.232460147,0
+AGZ.US,D,20160107,000000,103.652,103.652,103.463,103.642,21494.811624097,0
+AGZ.US,D,20160108,000000,103.642,103.771,103.533,103.761,62323.617947929,0
+AGZ.US,D,20160111,000000,103.483,103.821,103.483,103.573,49110.934702445,0
+AGZ.US,D,20160112,000000,103.671,103.911,103.642,103.731,24288.625521195,0
+AGZ.US,D,20160113,000000,103.871,103.951,103.681,103.881,22939.368899436,0
+AGZ.US,D,20160114,000000,103.811,104.021,103.701,103.801,48932.371372576,0
+AGZ.US,D,20160115,000000,104.051,104.41,103.721,104.051,36829.188367736,0
+AGZ.US,D,20160119,000000,104.031,104.101,103.691,103.981,55888.315919247,0
+AGZ.US,D,20160120,000000,104.071,104.31,103.931,104.071,66055.390909222,0
+AGZ.US,D,20160121,000000,104.32,104.32,103.861,103.861,20574.909525843,0
+AGZ.US,D,20160122,000000,103.931,103.961,103.671,103.841,38529.552660583,0
+AGZ.US,D,20160125,000000,104.021,104.021,103.841,103.891,56079.920391184,0
+AGZ.US,D,20160126,000000,104.001,104.061,103.931,103.981,46058.304293516,0
+AGZ.US,D,20160127,000000,104.001,104.051,103.801,104.051,18848.462948857,0
+AGZ.US,D,20160128,000000,104.001,104.25,103.841,103.991,25270.72383547,0
+AGZ.US,D,20160129,000000,104.33,104.42,104.081,104.081,22110.754795665,0
+AGZ.US,D,20160201,000000,104.28,104.41,104.121,104.151,16057.658546083,0
+AGZ.US,D,20160202,000000,104.36,104.549,104.23,104.479,15616.266045285,0
+AGZ.US,D,20160203,000000,104.489,104.698,104.4,104.46,21714.504709722,0
+AGZ.US,D,20160204,000000,104.619,104.639,104.43,104.549,28983.436666048,0
+AGZ.US,D,20160205,000000,104.479,104.649,104.37,104.599,26506.622837705,0
+AGZ.US,D,20160208,000000,104.788,105.158,104.619,104.928,21128.65648139,0
+AGZ.US,D,20160209,000000,105.058,105.376,104.838,104.928,34118.637146925,0
+AGZ.US,D,20160210,000000,105.038,105.346,104.858,105.346,24054.888128727,0
+AGZ.US,D,20160211,000000,105.267,105.915,105.177,105.556,107052.72891517,0
+AGZ.US,D,20160212,000000,105.277,105.446,104.928,105.158,19562.71626833,0
+AGZ.US,D,20160216,000000,104.858,105.197,104.559,105.108,26387.246229535,0
+AGZ.US,D,20160217,000000,104.828,104.998,104.678,104.978,25172.413687566,0
+AGZ.US,D,20160218,000000,104.958,105.108,104.748,104.788,97233.752101967,0
+AGZ.US,D,20160219,000000,105.227,105.227,104.738,104.948,50620.697688129,0
+AGZ.US,D,20160222,000000,104.878,104.928,104.828,104.858,17643.662054632,0
+AGZ.US,D,20160223,000000,104.748,104.948,104.599,104.878,15012.360851011,0
+AGZ.US,D,20160224,000000,105.058,105.148,104.828,104.878,22988.523973389,0
+AGZ.US,D,20160225,000000,104.908,105.048,104.908,104.928,11543.417060647,0
+AGZ.US,D,20160226,000000,104.748,104.918,104.728,104.808,13980.104298008,0
+AGZ.US,D,20160229,000000,104.838,104.878,104.718,104.788,12900.699000601,0
+AGZ.US,D,20160301,000000,105.078,105.148,104.499,104.649,38496.448223024,0
+AGZ.US,D,20160302,000000,104.698,104.828,104.41,104.798,57930.759400212,0
+AGZ.US,D,20160303,000000,104.539,104.778,104.539,104.599,12729.157824155,0
+AGZ.US,D,20160304,000000,104.569,104.738,104.39,104.569,27907.040862965,0
+AGZ.US,D,20160307,000000,104.43,104.539,104.28,104.46,20664.191190777,0
+AGZ.US,D,20160308,000000,104.788,104.788,104.559,104.678,18272.646368271,0
+AGZ.US,D,20160309,000000,105.376,105.376,104.519,104.529,14044.306843579,0
+AGZ.US,D,20160310,000000,104.609,104.609,104.39,104.499,26886.822287257,0
+AGZ.US,D,20160311,000000,104.46,104.728,104.22,104.35,16643.506774415,0
+AGZ.US,D,20160314,000000,104.26,104.46,104.151,104.4,67365.524104774,0
+AGZ.US,D,20160315,000000,104.39,104.489,104.23,104.29,14491.718333024,0
+AGZ.US,D,20160316,000000,104.26,104.599,104.2,104.599,33856.81114077,0
+AGZ.US,D,20160317,000000,104.519,104.778,104.519,104.649,26571.82854805,0
+AGZ.US,D,20160318,000000,104.678,105.008,104.509,104.858,94898.384506835,0
+AGZ.US,D,20160321,000000,104.668,104.718,104.579,104.649,16079.728171123,0
+AGZ.US,D,20160322,000000,104.808,104.808,104.509,104.619,27777.632607049,0
+AGZ.US,D,20160323,000000,104.678,104.948,104.479,104.908,17429.987957656,0
+AGZ.US,D,20160324,000000,105.028,105.197,104.649,105.187,18744.133812305,0
+AGZ.US,D,20160328,000000,104.868,104.958,104.489,104.858,21821.843340598,0
+AGZ.US,D,20160329,000000,104.918,105.167,104.858,105.167,15554.069829264,0
+AGZ.US,D,20160330,000000,105.148,105.197,104.858,105.128,38584.726723183,0
+AGZ.US,D,20160331,000000,105.217,105.277,105.008,105.267,14411.465151061,0
+AGZ.US,D,20160401,000000,105.138,105.267,105.078,105.128,14425.509457904,0
+AGZ.US,D,20160404,000000,105.177,105.197,104.858,104.968,570411.52878149,0
+AGZ.US,D,20160405,000000,105.058,105.277,105.058,105.167,1478553.5263839,0
+AGZ.US,D,20160406,000000,105.237,105.257,105.088,105.207,639665.00899195,0
+AGZ.US,D,20160407,000000,105.346,105.406,105.247,105.376,22692.590364899,0
+AGZ.US,D,20160408,000000,105.297,105.396,105.177,105.396,12558.619812483,0
+AGZ.US,D,20160411,000000,105.138,105.326,105.138,105.307,11610.629100541,0
+AGZ.US,D,20160412,000000,105.257,105.406,105.118,105.227,32688.12417843,0
+AGZ.US,D,20160413,000000,105.158,105.247,105.028,105.177,68116.894520905,0
+AGZ.US,D,20160414,000000,105.148,105.476,104.988,105.158,44703.028683111,0
+AGZ.US,D,20160415,000000,105.148,105.446,105.148,105.426,16253.275677119,0
+AGZ.US,D,20160418,000000,105.197,105.307,105.187,105.307,11206.353696401,0
+AGZ.US,D,20160419,000000,105.426,105.426,105.088,105.197,15342.402061835,0
+AGZ.US,D,20160420,000000,105.158,105.287,104.958,104.958,14393.408185119,0
+AGZ.US,D,20160421,000000,104.888,105.018,104.858,104.928,8808.7898852474,0
+AGZ.US,D,20160422,000000,105.018,105.118,104.898,105.058,14901.009561037,0
+AGZ.US,D,20160425,000000,104.978,105.018,104.888,104.948,14764.579151699,0
+AGZ.US,D,20160426,000000,104.878,105.068,104.738,104.918,20952.09948107,0
+AGZ.US,D,20160427,000000,105.058,105.068,104.858,105.028,13140.455381717,0
+AGZ.US,D,20160428,000000,104.998,105.237,104.998,105.237,9969.4515293917,0
+AGZ.US,D,20160429,000000,104.918,105.366,104.918,105.366,13555.765598377,0
+AGZ.US,D,20160502,000000,105.128,105.307,105.088,105.177,57396.072575382,0
+AGZ.US,D,20160503,000000,105.416,105.426,105.177,105.307,27774.623112726,0
+AGZ.US,D,20160504,000000,105.526,105.546,104.828,105.506,54352.470649423,0
+AGZ.US,D,20160505,000000,105.376,105.656,105.376,105.656,19694.130853796,0
+AGZ.US,D,20160506,000000,105.665,105.665,105.446,105.476,20464.561400643,0
+AGZ.US,D,20160509,000000,105.566,105.665,105.426,105.606,10956.565667541,0
+AGZ.US,D,20160510,000000,105.606,105.675,105.486,105.656,88935.573086962,0
+AGZ.US,D,20160511,000000,105.656,105.905,105.197,105.775,134897.57356213,0
+AGZ.US,D,20160512,000000,105.606,105.795,105.486,105.695,25413.173233455,0
+AGZ.US,D,20160513,000000,106.105,106.105,105.436,105.715,17977.715924555,0
+AGZ.US,D,20160516,000000,105.975,105.975,105.596,105.596,20780.558304624,0
+AGZ.US,D,20160517,000000,106.155,106.155,105.506,105.546,18911.662329653,0
+AGZ.US,D,20160518,000000,105.326,105.456,105.098,105.207,12820.445818638,0
+AGZ.US,D,20160519,000000,105.247,105.336,105.167,105.247,40046.33779969,0
+AGZ.US,D,20160520,000000,105.177,105.426,105.177,105.366,28559.097966417,0
+AGZ.US,D,20160523,000000,104.928,105.426,104.928,105.277,16609.399172081,0
+AGZ.US,D,20160524,000000,105.177,105.446,105.138,105.207,21072.479254015,0
+AGZ.US,D,20160525,000000,105.277,105.436,105.237,105.237,23516.188644798,0
+AGZ.US,D,20160526,000000,105.227,105.496,105.138,105.466,48129.839552943,0
+AGZ.US,D,20160527,000000,105.277,105.456,105.108,105.108,168667.1093675,0
+AGZ.US,D,20160531,000000,105.207,105.526,105.128,105.366,46441.513237391,0
+AGZ.US,D,20160601,000000,105.556,105.556,105.237,105.267,28900.173989761,0
+AGZ.US,D,20160602,000000,105.287,105.556,105.287,105.456,50400.00143773,0
+AGZ.US,D,20160603,000000,105.815,105.915,105.526,105.805,20875.858958205,0
+AGZ.US,D,20160606,000000,105.795,105.935,105.616,105.815,22571.20742718,0
+AGZ.US,D,20160607,000000,106.015,106.015,105.895,105.905,15610.247056637,0
+AGZ.US,D,20160608,000000,105.835,105.985,105.656,105.745,115879.57576636,0
+AGZ.US,D,20160609,000000,105.915,105.985,105.556,105.895,24504.305947721,0
+AGZ.US,D,20160610,000000,105.915,106.095,105.835,106.035,10719.818780749,0
+AGZ.US,D,20160613,000000,106.015,106.174,105.965,106.105,19788.428342602,0
+AGZ.US,D,20160614,000000,106.243,106.243,106.075,106.105,9232.1254201038,0
+AGZ.US,D,20160615,000000,106.135,106.373,105.995,106.233,101404.91123451,0
+AGZ.US,D,20160616,000000,106.193,106.613,106.075,106.243,7638.0965933576,0
+AGZ.US,D,20160617,000000,106.145,106.313,106.085,106.183,7151.5616777051,0
+AGZ.US,D,20160620,000000,106.105,106.125,105.855,105.915,12205.505811844,0
+AGZ.US,D,20160621,000000,106.005,106.055,105.885,105.915,15993.456000512,0
+AGZ.US,D,20160622,000000,105.935,106.164,105.815,105.975,13936.968212703,0
+AGZ.US,D,20160623,000000,105.785,105.965,105.745,105.795,8788.7265897565,0
+AGZ.US,D,20160624,000000,106.383,106.533,106.125,106.313,32713.203297793,0
+AGZ.US,D,20160627,000000,105.945,106.752,105.945,106.403,17589.491156807,0
+AGZ.US,D,20160628,000000,107.022,107.022,106.333,106.443,25932.812586667,0
+AGZ.US,D,20160629,000000,106.732,106.732,106.193,106.493,22678.546058056,0
+AGZ.US,D,20160630,000000,106.193,106.533,106.193,106.533,34440.653039553,0
+AGZ.US,D,20160701,000000,106.663,106.732,106.463,106.732,10896.375781068,0
+AGZ.US,D,20160705,000000,106.672,106.862,106.672,106.752,40860.907596618,0
+AGZ.US,D,20160706,000000,106.533,106.882,106.513,106.872,16934.424559032,0
+AGZ.US,D,20160707,000000,107.36,107.36,106.433,106.812,60305.250421552,0
+AGZ.US,D,20160708,000000,106.752,107.032,106.473,106.563,58990.101402128,0
+AGZ.US,D,20160711,000000,106.613,106.643,106.383,106.493,46910.994351876,0
+AGZ.US,D,20160712,000000,108.118,108.118,106.155,106.303,19258.757341644,0
+AGZ.US,D,20160713,000000,106.583,106.643,106.283,106.463,23044.701200764,0
+AGZ.US,D,20160714,000000,106.115,106.563,105.885,106.293,37755.109454637,0
+AGZ.US,D,20160715,000000,106.293,108.078,105.088,106.233,71851.676976523,0
+AGZ.US,D,20160718,000000,106.363,106.433,106.145,106.343,30040.772338415,0
+AGZ.US,D,20160719,000000,106.223,106.453,106.174,106.363,14983.269072549,0
+AGZ.US,D,20160720,000000,106.762,106.762,106.155,106.303,25420.195386877,0
+AGZ.US,D,20160721,000000,106.383,106.433,106.223,106.383,20743.441207965,0
+AGZ.US,D,20160722,000000,106.203,106.503,106.203,106.443,11480.217679851,0
+AGZ.US,D,20160725,000000,106.303,106.433,106.193,106.353,12638.872994446,0
+AGZ.US,D,20160726,000000,106.453,106.503,106.213,106.273,78088.352379846,0
+AGZ.US,D,20160727,000000,106.742,106.742,106.233,106.383,35911.29259903,0
+AGZ.US,D,20160728,000000,106.363,106.583,106.263,106.413,7824.6852414223,0
+AGZ.US,D,20160729,000000,106.633,107.002,106.473,106.722,17334.687304074,0
+AGZ.US,D,20160801,000000,106.463,106.672,106.433,106.593,10561.318746371,0
+AGZ.US,D,20160802,000000,106.712,106.712,106.433,106.643,10434.919984779,0
+AGZ.US,D,20160803,000000,106.433,106.543,106.413,106.513,39832.663702712,0
+AGZ.US,D,20160804,000000,106.583,106.852,105.945,106.513,56518.303397658,0
+AGZ.US,D,20160805,000000,106.433,106.503,106.253,106.383,11911.578532903,0
+AGZ.US,D,20160808,000000,106.633,106.633,106.183,106.183,19318.947228116,0
+AGZ.US,D,20160809,000000,106.682,106.682,106.383,106.563,12411.154590626,0
+AGZ.US,D,20160810,000000,106.663,106.672,106.383,106.543,38322.900717028,0
+AGZ.US,D,20160811,000000,106.663,106.942,106.263,106.313,10467.021257564,0
+AGZ.US,D,20160812,000000,106.862,106.862,106.453,106.613,14589.025316155,0
+AGZ.US,D,20160815,000000,106.543,106.583,106.403,106.563,12763.265426489,0
+AGZ.US,D,20160816,000000,106.523,106.613,106.433,106.443,15057.503265865,0
+AGZ.US,D,20160817,000000,106.503,106.623,106.493,106.493,8574.0493280047,0
+AGZ.US,D,20160818,000000,106.583,106.702,106.413,106.563,21397.504640966,0
+AGZ.US,D,20160819,000000,106.383,106.543,106.283,106.413,37350.834050497,0
+AGZ.US,D,20160822,000000,106.603,106.603,106.463,106.523,15517.95589738,0
+AGZ.US,D,20160823,000000,106.752,106.752,106.463,106.533,12004.872856936,0
+AGZ.US,D,20160824,000000,106.593,106.802,106.453,106.503,38772.318536022,0
+AGZ.US,D,20160825,000000,106.553,106.623,106.493,106.543,15278.199516264,0
+AGZ.US,D,20160826,000000,106.503,106.792,106.343,106.373,12438.240039538,0
+AGZ.US,D,20160829,000000,106.513,106.593,106.423,106.573,8194.8530432281,0
+AGZ.US,D,20160830,000000,106.293,106.603,106.293,106.463,11867.439282824,0
+AGZ.US,D,20160831,000000,106.573,106.653,106.403,106.563,59073.364078415,0
+AGZ.US,D,20160901,000000,106.563,106.653,106.503,106.523,16188.069966773,0
+AGZ.US,D,20160902,000000,106.702,106.702,106.363,106.543,7614.0206387686,0
+AGZ.US,D,20160906,000000,106.253,106.852,106.253,106.672,8979.3278969194,0
+AGZ.US,D,20160907,000000,106.523,106.832,106.523,106.603,7493.6408658237,0
+AGZ.US,D,20160908,000000,106.682,106.792,106.463,106.503,23025.641070047,0
+AGZ.US,D,20160909,000000,106.533,106.533,106.253,106.353,12909.727483573,0
+AGZ.US,D,20160912,000000,106.383,106.383,106.213,106.313,9314.3849316162,0
+AGZ.US,D,20160913,000000,106.223,106.363,106.065,106.095,35611.346331443,0
+AGZ.US,D,20160914,000000,106.323,106.383,105.915,106.243,63605.662529793,0
+AGZ.US,D,20160915,000000,106.115,106.293,106.035,106.174,17616.57660572,0
+AGZ.US,D,20160916,000000,106.353,106.363,106.155,106.183,16321.490881787,0
+AGZ.US,D,20160919,000000,106.183,106.273,106.125,106.155,7972.1504632799,0
+AGZ.US,D,20160920,000000,106.095,106.463,106.095,106.174,31761.199926753,0
+AGZ.US,D,20160921,000000,106.213,106.503,106.125,106.303,16766.896041683,0
+AGZ.US,D,20160922,000000,106.373,106.593,106.373,106.443,9261.2171985655,0
+AGZ.US,D,20160923,000000,106.503,106.553,106.303,106.463,13062.208529302,0
+AGZ.US,D,20160926,000000,106.523,106.672,106.473,106.593,7145.5426890578,0
+AGZ.US,D,20160927,000000,106.613,106.633,106.513,106.533,12674.98692633,0
+AGZ.US,D,20160928,000000,106.742,106.802,106.553,106.682,14420.493634032,0
+AGZ.US,D,20160929,000000,106.752,106.862,106.672,106.772,40004.204879159,0
+AGZ.US,D,20160930,000000,106.782,106.782,106.513,106.613,12951.860404103,0
+AGZ.US,D,20161003,000000,106.742,106.742,106.563,106.623,17444.032264499,0
+AGZ.US,D,20161004,000000,106.583,106.643,106.343,106.413,33567.899685702,0
+AGZ.US,D,20161005,000000,106.433,106.433,106.283,106.283,9917.2869611155,0
+AGZ.US,D,20161006,000000,106.243,106.403,106.045,106.045,16923.389746512,0
+AGZ.US,D,20161007,000000,106.303,106.353,106.145,106.283,22102.729477469,0
+AGZ.US,D,20161010,000000,106.193,106.343,106.005,106.085,9315.3880963907,0
+AGZ.US,D,20161011,000000,106.145,106.283,106.075,106.155,10799.068797938,0
+AGZ.US,D,20161012,000000,106.065,106.174,106.055,106.125,9794.9008586215,0
+AGZ.US,D,20161013,000000,106.164,106.433,106.095,106.155,23921.467213713,0
+AGZ.US,D,20161014,000000,106.025,106.323,106.025,106.193,10997.695423297,0
+AGZ.US,D,20161017,000000,106.273,106.343,106.155,106.193,16696.674507466,0
+AGZ.US,D,20161018,000000,106.035,106.413,105.965,106.353,9315.3880963907,0
+AGZ.US,D,20161019,000000,106.174,106.373,106.155,106.303,10547.274439527,0
+AGZ.US,D,20161020,000000,106.353,106.643,106.213,106.283,15080.57605568,0
+AGZ.US,D,20161021,000000,106.393,106.403,106.015,106.293,28496.901750395,0
+AGZ.US,D,20161024,000000,106.343,106.343,106.203,106.283,7783.5554856661,0
+AGZ.US,D,20161025,000000,106.373,106.373,105.885,106.313,17454.063912245,0
+AGZ.US,D,20161026,000000,106.263,106.263,106.183,106.233,12790.350875402,0
+AGZ.US,D,20161027,000000,106.193,106.193,105.905,105.995,16169.009836057,0
+AGZ.US,D,20161028,000000,106.115,106.213,105.965,106.164,14589.025316155,0
+AGZ.US,D,20161031,000000,106.095,106.323,105.965,106.253,22661.492256889,0
+AGZ.US,D,20161101,000000,106.085,106.453,105.995,106.213,29740.826070827,0
+AGZ.US,D,20161102,000000,106.503,106.573,106.253,106.383,24237.464117693,0
+AGZ.US,D,20161103,000000,106.263,106.423,106.243,106.323,8429.5936004707,0
+AGZ.US,D,20161104,000000,106.423,106.533,106.423,106.483,9824.9958018577,0
+AGZ.US,D,20161107,000000,106.293,106.433,106.115,106.433,39971.1004416,0
+AGZ.US,D,20161108,000000,106.433,106.453,106.075,106.145,15064.525419287,0
+AGZ.US,D,20161109,000000,106.065,106.115,105.486,105.496,22800.93216055,0
+AGZ.US,D,20161110,000000,105.955,105.955,105.167,105.426,14357.294253236,0
+AGZ.US,D,20161111,000000,104.609,105.326,104.609,105.167,10559.312416822,0
+AGZ.US,D,20161114,000000,104.968,105.287,104.649,105.038,15229.044442312,0
+AGZ.US,D,20161115,000000,105.008,105.317,104.828,105.078,18705.010386098,0
+AGZ.US,D,20161116,000000,104.798,105.148,104.798,104.938,12021.926658103,0
+AGZ.US,D,20161117,000000,104.848,105.008,104.688,104.818,8743.5841749022,0
+AGZ.US,D,20161118,000000,104.848,104.928,104.529,104.658,17146.092326461,0
+AGZ.US,D,20161121,000000,104.808,104.908,104.639,104.808,16650.528927836,0
+AGZ.US,D,20161122,000000,104.619,104.928,104.509,104.738,7964.1251450836,0
+AGZ.US,D,20161123,000000,104.609,104.708,104.39,104.599,13522.661160817,0
+AGZ.US,D,20161125,000000,104.738,104.768,104.43,104.46,7360.2199508097,0
+AGZ.US,D,20161128,000000,104.42,104.828,104.42,104.738,9940.35975093,0
+AGZ.US,D,20161129,000000,104.36,104.858,104.36,104.678,13543.727621082,0
+AGZ.US,D,20161130,000000,104.509,104.738,104.34,104.34,15281.209010588,0
+AGZ.US,D,20161201,000000,104.29,104.45,104.051,104.33,38069.100029069,0
+AGZ.US,D,20161202,000000,104.818,104.888,102.296,104.629,17979.722254104,0
+AGZ.US,D,20161205,000000,103.791,104.38,102.416,104.141,20364.244923189,0
+AGZ.US,D,20161206,000000,104.23,104.878,103.941,104.44,34629.248017166,0
+AGZ.US,D,20161207,000000,104.34,104.818,104.34,104.579,38658.960916499,0
+AGZ.US,D,20161208,000000,104.43,104.898,104.31,104.678,10489.090882604,0
+AGZ.US,D,20161209,000000,104.479,104.539,104.151,104.4,16301.427586297,0
+AGZ.US,D,20161212,000000,104.28,104.45,104.051,104.38,21639.267351631,0
+AGZ.US,D,20161213,000000,104.131,104.718,104.051,104.24,20616.039281598,0
+AGZ.US,D,20161214,000000,104.3,104.35,103.841,103.891,20532.776605311,0
+AGZ.US,D,20161215,000000,104.001,104.031,103.741,103.751,11977.787408023,0
+AGZ.US,D,20161216,000000,103.801,103.871,103.681,103.751,18708.019880421,0
+AGZ.US,D,20161219,000000,103.831,104.16,103.831,104.061,13832.639076151,0
+AGZ.US,D,20161220,000000,103.861,104.061,103.721,103.991,21401.517300064,0
+AGZ.US,D,20161221,000000,103.991,104.101,103.901,104.081,14588.02215138,0
+AGZ.US,D,20161222,000000,103.861,104.19,103.761,104.141,81578.362630475,0
+AGZ.US,D,20161223,000000,103.891,104.2,103.891,104.111,29219.180388065,0
+AGZ.US,D,20161227,000000,103.981,104.081,103.931,104.031,26546.749428687,0
+AGZ.US,D,20161228,000000,103.951,104.24,103.871,104.2,28624.303676762,0
+AGZ.US,D,20161229,000000,104.021,104.39,103.981,104.29,14643.19621398,0
+AGZ.US,D,20161230,000000,104.25,104.808,104.25,104.509,17347.728446143,0
+AGZ.US,D,20170103,000000,104.23,104.878,104.21,104.38,83025.929400138,0
+AGZ.US,D,20170104,000000,104.45,104.569,104.33,104.529,10807.094116134,0
+AGZ.US,D,20170105,000000,105.336,105.336,104.499,104.718,84384.214504867,0
+AGZ.US,D,20170106,000000,104.39,104.878,104.39,104.728,13245.787683043,0
+AGZ.US,D,20170109,000000,104.828,104.838,104.619,104.619,15571.123630431,0
+AGZ.US,D,20170110,000000,105.197,105.197,104.599,104.688,25550.606807568,0
+AGZ.US,D,20170111,000000,104.668,105.108,104.509,104.828,26546.749428687,0
+AGZ.US,D,20170112,000000,104.858,105.138,104.808,104.808,13714.265632754,0
+AGZ.US,D,20170113,000000,104.778,104.868,104.649,104.708,17071.858133144,0
+AGZ.US,D,20170117,000000,104.688,104.998,104.688,104.908,15366.478016424,0
+AGZ.US,D,20170118,000000,104.818,105.068,104.678,104.818,42887.300441191,0
+AGZ.US,D,20170119,000000,104.629,104.698,104.36,104.489,43692.841755148,0
+AGZ.US,D,20170120,000000,104.499,104.698,104.38,104.579,13894.835292172,0
+AGZ.US,D,20170123,000000,104.589,104.908,104.529,104.788,32112.307597842,0
+AGZ.US,D,20170124,000000,104.708,104.858,104.589,104.728,38191.486131562,0
+AGZ.US,D,20170125,000000,104.499,105.108,103.931,104.32,77813.485231621,0
+AGZ.US,D,20170126,000000,104.539,104.539,104.21,104.46,20635.099412315,0
+AGZ.US,D,20170127,000000,104.639,104.828,104.32,104.559,22345.495352908,0
+AGZ.US,D,20170130,000000,104.519,104.928,104.37,104.569,48673.554860745,0
+AGZ.US,D,20170131,000000,104.968,104.988,104.678,104.798,10757.939042181,0
+AGZ.US,D,20170201,000000,104.649,104.838,104.47,104.47,29445.895627112,0
+AGZ.US,D,20170202,000000,104.619,104.858,104.499,104.738,27025.259026143,0
+AGZ.US,D,20170203,000000,104.898,104.988,104.658,104.788,19630.931472999,0
+AGZ.US,D,20170206,000000,104.828,105.068,104.778,104.958,326973.53294355,0
+AGZ.US,D,20170207,000000,104.948,105.177,104.928,104.978,12889.664188082,0
+AGZ.US,D,20170208,000000,105.148,105.356,104.998,105.088,9313.3817668417,0
+AGZ.US,D,20170209,000000,105.068,105.317,104.898,104.898,19995.080286158,0
+AGZ.US,D,20170210,000000,104.938,104.988,104.519,104.888,16074.71234725,0
+AGZ.US,D,20170213,000000,104.818,105.018,104.768,104.828,124353.30861692,0
+AGZ.US,D,20170214,000000,104.828,104.848,104.509,104.639,25518.505534782,0
+AGZ.US,D,20170215,000000,104.509,104.928,104.2,104.489,28560.101131191,0
+AGZ.US,D,20170216,000000,104.619,104.778,104.619,104.698,52288.960708192,0
+AGZ.US,D,20170217,000000,104.818,104.938,104.818,104.858,11247.483452158,0
+AGZ.US,D,20170221,000000,104.788,104.928,104.788,104.838,10619.502303295,0
+AGZ.US,D,20170222,000000,104.948,105.038,104.828,104.928,9270.2456815364,0
+AGZ.US,D,20170223,000000,104.898,105.078,104.898,105.018,10598.43584303,0
+AGZ.US,D,20170224,000000,105.068,105.356,105.038,105.307,12451.281181607,0
+AGZ.US,D,20170227,000000,105.376,105.546,105.058,105.138,39867.774469822,0
+AGZ.US,D,20170228,000000,105.008,105.307,105.008,105.048,8210.9036796207,0
+AGZ.US,D,20170301,000000,105.128,105.128,104.649,104.878,30351.753418522,0
+AGZ.US,D,20170302,000000,104.768,104.818,104.539,104.579,23647.603230263,0
+AGZ.US,D,20170303,000000,104.529,104.818,104.529,104.698,14904.01905536,0
+AGZ.US,D,20170306,000000,104.559,104.808,104.549,104.549,34961.295557539,0
+AGZ.US,D,20170307,000000,104.39,104.728,104.39,104.529,22427.75486442,0
+AGZ.US,D,20170308,000000,104.37,104.539,104.28,104.539,24546.438868252,0
+AGZ.US,D,20170309,000000,104.39,104.489,104.27,104.4,30336.705946904,0
+AGZ.US,D,20170310,000000,104.688,104.688,104.24,104.499,28020.398482489,0
+AGZ.US,D,20170313,000000,104.2,104.549,104.101,104.4,31589.658750306,0
+AGZ.US,D,20170314,000000,104.39,104.708,104.051,104.39,33731.415543953,0
+AGZ.US,D,20170315,000000,104.4,104.728,104.36,104.728,37257.539726465,0
+AGZ.US,D,20170316,000000,104.678,104.798,104.569,104.768,39797.552935604,0
+AGZ.US,D,20170317,000000,104.718,104.928,104.589,104.688,25896.698654785,0
+AGZ.US,D,20170320,000000,104.808,104.938,104.758,104.818,7796.5966277352,0
+AGZ.US,D,20170321,000000,104.728,105.158,104.728,105.078,25338.93904014,0
+AGZ.US,D,20170322,000000,105.356,105.356,105.078,105.078,127332.7079973,0
+AGZ.US,D,20170323,000000,105.148,105.227,104.978,105.207,8195.8562080026,0
+AGZ.US,D,20170324,000000,105.307,105.685,105.058,105.177,103975.01938689,0
+AGZ.US,D,20170327,000000,105.346,105.486,104.948,105.098,50465.207148076,0
+AGZ.US,D,20170328,000000,105.058,105.267,105.028,105.108,15823.921153615,0
+AGZ.US,D,20170329,000000,105.128,105.158,104.998,105.048,16953.484689748,0
+AGZ.US,D,20170330,000000,105.197,105.247,105.028,105.078,17196.250565188,0
+AGZ.US,D,20170331,000000,105.167,105.287,105.158,105.177,20856.798827488,0
+AGZ.US,D,20170403,000000,105.068,105.486,105.068,105.366,39027.122388755,0
+AGZ.US,D,20170404,000000,105.406,105.476,105.307,105.426,8604.1442712409,0
+AGZ.US,D,20170405,000000,105.307,105.456,104.509,105.456,12052.021601339,0
+AGZ.US,D,20170406,000000,105.406,105.446,105.297,105.376,6059.1152382296,0
+AGZ.US,D,20170407,000000,105.646,105.675,105.237,105.237,15742.664806877,0
+AGZ.US,D,20170410,000000,105.346,105.456,105.267,105.416,30331.690123032,0
+AGZ.US,D,20170411,000000,105.516,105.735,105.476,105.556,14790.661435837,0
+AGZ.US,D,20170412,000000,105.646,105.905,105.636,105.785,22836.042927658,0
+AGZ.US,D,20170413,000000,105.965,105.975,105.745,105.885,38154.369034905,0
+AGZ.US,D,20170417,000000,105.785,105.985,105.785,105.825,12334.91406776,0
+AGZ.US,D,20170418,000000,105.935,106.115,105.915,105.995,1411113.7680859,0
+AGZ.US,D,20170419,000000,105.925,106.045,105.905,106.015,13049.167387233,0
+AGZ.US,D,20170420,000000,105.955,106.155,105.765,105.835,4771.0516677185,0
+AGZ.US,D,20170421,000000,105.915,106.025,105.805,105.915,25927.796762795,0
+AGZ.US,D,20170424,000000,105.566,105.775,105.516,105.735,28690.512551882,0
+AGZ.US,D,20170425,000000,105.606,105.705,105.496,105.546,8653.2993451935,0
+AGZ.US,D,20170426,000000,105.416,105.705,105.416,105.685,10869.290332156,0
+AGZ.US,D,20170427,000000,105.606,105.785,105.576,105.785,12096.160851419,0
+AGZ.US,D,20170428,000000,105.566,105.815,105.566,105.815,15633.319846452,0
+AGZ.US,D,20170501,000000,105.765,105.775,105.576,105.705,12584.702096621,0
+AGZ.US,D,20170502,000000,105.596,105.825,105.596,105.805,17658.709526251,0
+AGZ.US,D,20170503,000000,105.636,105.785,105.586,105.695,9404.6697613249,0
+AGZ.US,D,20170504,000000,105.416,105.636,105.416,105.596,9391.6286192559,0
+AGZ.US,D,20170505,000000,105.446,105.665,105.416,105.606,12999.009148506,0
+AGZ.US,D,20170508,000000,105.456,105.626,105.416,105.456,136191.65612128,0
+AGZ.US,D,20170509,000000,105.386,105.546,105.287,105.476,34972.33037006,0
+AGZ.US,D,20170510,000000,105.516,105.576,105.277,105.446,16194.088955421,0
+AGZ.US,D,20170511,000000,105.456,105.536,105.326,105.506,12742.198966224,0
+AGZ.US,D,20170512,000000,105.596,105.845,105.526,105.665,26084.290467624,0
+AGZ.US,D,20170515,000000,105.636,105.775,105.636,105.765,8983.3405560176,0
+AGZ.US,D,20170516,000000,105.715,105.835,105.626,105.765,20380.295559582,0
+AGZ.US,D,20170517,000000,105.725,106.115,105.725,105.985,20625.06776457,0
+AGZ.US,D,20170518,000000,106.005,106.333,105.965,105.965,7795.5934629606,0
+AGZ.US,D,20170519,000000,105.935,106.075,105.905,106.075,15818.905329742,0
+AGZ.US,D,20170522,000000,106.105,106.105,105.895,106.035,10304.508564089,0
+AGZ.US,D,20170523,000000,105.945,106.055,105.885,105.925,8253.0366001515,0
+AGZ.US,D,20170524,000000,105.905,106.025,105.695,105.915,11424.040452476,0
+AGZ.US,D,20170525,000000,105.955,106.105,105.815,106.095,54775.80618428,0
+AGZ.US,D,20170526,000000,106.135,106.213,105.925,106.075,17169.165116275,0
+AGZ.US,D,20170530,000000,105.995,106.223,105.985,106.213,16345.566836376,0
+AGZ.US,D,20170531,000000,106.323,106.343,106.145,106.343,8324.2612991439,0
+AGZ.US,D,20170601,000000,106.085,106.293,106.055,106.283,14480.683520505,0
+AGZ.US,D,20170602,000000,106.293,106.463,106.263,106.423,13196.632609092,0
+AGZ.US,D,20170605,000000,106.273,106.483,106.164,106.303,30250.433776294,0
+AGZ.US,D,20170606,000000,106.343,106.463,106.343,106.433,9681.5432390983,0
+AGZ.US,D,20170607,000000,106.353,106.443,106.203,106.443,46182.696725559,0
+AGZ.US,D,20170608,000000,106.135,106.353,106.135,106.343,8111.5903669411,0
+AGZ.US,D,20170609,000000,106.253,106.303,106.193,106.223,6399.1880967991,0
+AGZ.US,D,20170612,000000,106.055,106.343,106.055,106.233,8197.8625375517,0
+AGZ.US,D,20170613,000000,106.085,106.273,106.085,106.213,9031.4924651955,0
+AGZ.US,D,20170614,000000,106.393,106.812,106.193,106.323,32107.29177397,0
+AGZ.US,D,20170615,000000,106.363,106.553,106.183,106.433,62602.497755252,0
+AGZ.US,D,20170616,000000,106.393,106.962,106.233,106.443,13592.882695035,0
+AGZ.US,D,20170619,000000,106.423,106.593,106.045,106.463,11149.173304252,0
+AGZ.US,D,20170620,000000,106.413,106.453,106.263,106.423,17919.532367632,0
+AGZ.US,D,20170621,000000,106.383,106.643,106.273,106.523,11677.841140435,0
+AGZ.US,D,20170622,000000,106.293,106.523,106.293,106.513,8920.1411752214,0
+AGZ.US,D,20170623,000000,106.403,106.593,106.293,106.383,10780.008667221,0
+AGZ.US,D,20170626,000000,106.473,106.722,106.453,106.722,8320.2486400457,0
+AGZ.US,D,20170627,000000,106.443,106.653,106.313,106.593,20233.833502498,0
+AGZ.US,D,20170628,000000,106.233,106.463,106.233,106.313,8445.6442368634,0
+AGZ.US,D,20170629,000000,106.155,106.453,106.085,106.323,14675.297486765,0
+AGZ.US,D,20170630,000000,106.283,106.473,106.145,106.193,12570.657789777,0
+AGZ.US,D,20170703,000000,106.193,106.203,106.015,106.095,6530.602682264,0
+AGZ.US,D,20170705,000000,106.085,106.373,106.085,106.135,26513.644991127,0
+AGZ.US,D,20170706,000000,105.995,106.115,105.915,106.055,5947.7639482555,0
+AGZ.US,D,20170707,000000,105.915,106.193,105.855,106.055,30325.671134384,0
+AGZ.US,D,20170710,000000,105.885,106.213,105.885,106.095,23030.656893919,0
+AGZ.US,D,20170711,000000,105.995,106.125,105.955,106.025,31992.930989672,0
+AGZ.US,D,20170712,000000,106.223,106.363,106.193,106.253,26464.489917174,0
+AGZ.US,D,20170713,000000,106.243,106.373,106.164,106.213,13105.344614608,0
+AGZ.US,D,20170714,000000,106.293,106.453,106.263,106.263,71919.892181191,0
+AGZ.US,D,20170717,000000,106.223,106.373,106.193,106.313,53797.720529102,0
+AGZ.US,D,20170718,000000,106.403,106.483,106.393,106.453,17843.291844766,0
+AGZ.US,D,20170719,000000,106.403,106.503,106.363,106.433,48134.855376816,0
+AGZ.US,D,20170720,000000,106.433,106.543,106.403,106.433,8048.390986145,0
+AGZ.US,D,20170721,000000,106.553,106.573,106.503,106.503,30669.756652052,0
+AGZ.US,D,20170724,000000,106.533,106.533,106.483,106.513,8791.7360840802,0
+AGZ.US,D,20170725,000000,106.413,106.413,106.283,106.283,5659.8556579621,0
+AGZ.US,D,20170726,000000,106.183,106.483,106.164,106.463,26269.875950914,0
+AGZ.US,D,20170727,000000,106.313,106.433,106.273,106.293,7619.0364626414,0
+AGZ.US,D,20170728,000000,106.383,106.503,106.343,106.503,7401.3497065659,0
+AGZ.US,D,20170731,000000,106.483,106.513,106.383,106.493,6227.6469203525,0
+AGZ.US,D,20170801,000000,106.413,106.623,106.413,106.623,8733.5525271568,0
+AGZ.US,D,20170802,000000,106.633,106.653,106.533,106.563,8671.3563111352,0
+AGZ.US,D,20170803,000000,106.692,106.712,106.623,106.692,10331.594013001,0
+AGZ.US,D,20170804,000000,106.623,106.623,106.513,106.583,13879.787820554,0
+AGZ.US,D,20170807,000000,106.593,106.633,106.543,106.633,10308.521223187,0
+AGZ.US,D,20170808,000000,106.563,106.583,106.493,106.513,28229.056755593,0
+AGZ.US,D,20170809,000000,106.702,106.752,106.583,106.583,33389.336355833,0
+AGZ.US,D,20170810,000000,106.653,106.782,106.653,106.732,8280.1220490641,0
+AGZ.US,D,20170811,000000,106.742,106.922,106.742,106.812,18807.3331931,0
+AGZ.US,D,20170814,000000,106.752,106.822,106.702,106.752,6847.6027510191,0
+AGZ.US,D,20170815,000000,106.613,106.672,106.593,106.633,9759.7900915125,0
+AGZ.US,D,20170816,000000,106.553,106.762,106.553,106.732,28986.446160372,0
+AGZ.US,D,20170817,000000,106.742,106.902,106.702,106.842,22791.903677579,0
+AGZ.US,D,20170818,000000,106.902,106.962,106.832,106.902,9836.0306143777,0
+AGZ.US,D,20170821,000000,106.872,106.932,106.862,106.902,10291.46742202,0
+AGZ.US,D,20170822,000000,106.852,106.892,106.792,106.852,14186.756241564,0
+AGZ.US,D,20170823,000000,106.922,107.012,106.902,107.002,6268.7766761087,0
+AGZ.US,D,20170824,000000,106.952,106.952,106.892,106.932,6776.3780520266,0
+AGZ.US,D,20170825,000000,106.952,106.992,106.902,106.972,11959.730442082,0
+AGZ.US,D,20170828,000000,106.862,106.952,106.852,106.952,9077.6380448244,0
+AGZ.US,D,20170829,000000,107.141,107.2,107.012,107.071,25184.45166486,0
+AGZ.US,D,20170830,000000,107.051,107.091,107.022,107.022,26099.337939242,0
+AGZ.US,D,20170831,000000,107.041,107.161,107.041,107.151,9122.7804596788,0
+AGZ.US,D,20170901,000000,107.071,107.071,106.962,106.972,8078.4859293813,0
+AGZ.US,D,20170905,000000,107.19,107.32,107.161,107.32,93577.216498764,0
+AGZ.US,D,20170906,000000,107.26,107.33,107.2,107.21,8182.8150659336,0
+AGZ.US,D,20170907,000000,107.22,107.47,107.22,107.4,19035.051596922,0
+AGZ.US,D,20170908,000000,107.33,107.41,107.31,107.38,21612.181902718,0
+AGZ.US,D,20170911,000000,107.141,107.22,107.121,107.121,6424.2672161626,0
+AGZ.US,D,20170912,000000,107.041,107.081,106.972,107.022,8927.1633286432,0
+AGZ.US,D,20170913,000000,107.051,107.051,106.932,106.962,17724.918401371,0
+AGZ.US,D,20170914,000000,106.752,106.972,106.752,106.972,7545.8054340998,0
+AGZ.US,D,20170915,000000,106.952,106.952,106.872,106.922,7434.4541441258,0
+AGZ.US,D,20170918,000000,106.762,106.852,106.722,106.852,5073.0042648555,0
+AGZ.US,D,20170919,000000,106.752,106.822,106.732,106.802,5043.9124863938,0
+AGZ.US,D,20170920,000000,106.792,106.802,106.603,106.702,17034.741036486,0
+AGZ.US,D,20170921,000000,106.653,106.722,106.653,106.722,15533.003368998,0
+AGZ.US,D,20170922,000000,106.702,106.752,106.672,106.742,7542.7959397762,0
+AGZ.US,D,20170925,000000,106.663,106.872,106.663,106.842,95613.640991083,0
+AGZ.US,D,20170926,000000,106.702,106.882,106.702,106.862,24023.790020715,0
+AGZ.US,D,20170927,000000,106.583,106.742,106.533,106.603,27861.898448111,0
+AGZ.US,D,20170928,000000,106.573,106.672,106.493,106.633,14347.26260549,0
+AGZ.US,D,20170929,000000,106.663,106.663,106.543,106.563,10913.429582235,0
+AGZ.US,D,20171002,000000,106.633,106.653,106.573,106.623,9955.4072225481,0
+AGZ.US,D,20171003,000000,106.503,106.663,106.503,106.653,7308.0553825335,0
+AGZ.US,D,20171004,000000,106.583,106.583,106.443,106.483,8425.5809413726,0
+AGZ.US,D,20171005,000000,106.503,106.533,106.443,106.453,21916.140829404,0
+AGZ.US,D,20171006,000000,106.413,106.533,106.413,106.483,10026.63192154,0
+AGZ.US,D,20171009,000000,106.513,106.583,106.483,106.523,61568.234872699,0
+AGZ.US,D,20171010,000000,106.523,106.672,106.523,106.573,7621.0427921904,0
+AGZ.US,D,20171011,000000,106.593,106.603,106.533,106.533,16246.253523697,0
+AGZ.US,D,20171012,000000,106.593,106.672,106.543,106.643,7441.4762975475,0
+AGZ.US,D,20171013,000000,106.812,106.812,106.692,106.792,11853.39497598,0
+AGZ.US,D,20171016,000000,106.732,106.752,106.633,106.712,9716.6540062073,0
+AGZ.US,D,20171017,000000,106.593,106.692,106.593,106.682,7951.0840030145,0
+AGZ.US,D,20171018,000000,106.513,106.593,106.493,106.573,12954.869898426,0
+AGZ.US,D,20171019,000000,106.613,106.732,106.603,106.633,8518.8752654049,0
+AGZ.US,D,20171020,000000,106.393,106.463,106.393,106.423,15931.25978449,0
+AGZ.US,D,20171023,000000,106.423,106.513,106.423,106.433,12216.540624364,0
+AGZ.US,D,20171024,000000,106.333,106.423,106.333,106.413,7144.5395242833,0
+AGZ.US,D,20171025,000000,106.243,106.393,106.243,106.333,12524.512210149,0
+AGZ.US,D,20171026,000000,106.393,106.393,106.293,106.363,10824.147917301,0
+AGZ.US,D,20171027,000000,106.373,106.473,106.373,106.473,8040.3656679487,0
+AGZ.US,D,20171030,000000,106.533,106.643,106.483,106.603,16453.908632027,0
+AGZ.US,D,20171031,000000,106.603,106.653,106.573,106.613,25370.03714815,0
+AGZ.US,D,20171101,000000,106.503,106.613,106.473,106.523,10457.992774594,0
+AGZ.US,D,20171102,000000,106.663,106.682,106.553,106.633,12407.141931527,0
+AGZ.US,D,20171103,000000,106.633,106.663,106.543,106.623,10347.644649394,0
+AGZ.US,D,20171106,000000,106.722,106.792,106.712,106.772,16692.661848368,0
+AGZ.US,D,20171107,000000,106.822,106.862,106.792,106.812,12238.610249404,0
+AGZ.US,D,20171108,000000,106.872,106.872,106.782,106.812,9205.0399711912,0
+AGZ.US,D,20171109,000000,106.702,106.772,106.603,106.682,12724.142000282,0
+AGZ.US,D,20171110,000000,106.533,106.613,106.463,106.463,9235.1349144274,0
+AGZ.US,D,20171113,000000,106.503,106.543,106.443,106.473,6885.7230124516,0
+AGZ.US,D,20171114,000000,106.533,106.573,106.503,106.553,8259.0555887987,0
+AGZ.US,D,20171115,000000,106.653,106.722,106.573,106.722,10573.356723666,0
+AGZ.US,D,20171116,000000,106.653,106.682,106.583,106.623,27258.996418611,0
+AGZ.US,D,20171117,000000,106.643,106.692,106.583,106.613,5905.6310277248,0
+AGZ.US,D,20171120,000000,106.553,106.692,106.523,106.563,11768.125970144,0
+AGZ.US,D,20171121,000000,106.692,106.692,106.623,106.623,26414.331678447,0
+AGZ.US,D,20171122,000000,106.623,106.792,106.623,106.792,12854.553420972,0
+AGZ.US,D,20171124,000000,106.702,106.782,106.682,106.682,7111.4350867234,0
+AGZ.US,D,20171127,000000,106.653,106.802,106.653,106.682,12914.743307445,0
+AGZ.US,D,20171128,000000,106.752,106.822,106.712,106.772,11881.483589667,0
+AGZ.US,D,20171129,000000,106.663,106.663,106.623,106.623,6059.1152382296,0
+AGZ.US,D,20171130,000000,106.623,106.643,106.403,106.463,22286.30863121,0
+AGZ.US,D,20171201,000000,106.543,106.862,106.503,106.682,20258.912621863,0
+AGZ.US,D,20171204,000000,106.603,106.653,106.553,106.653,19118.314273208,0
+AGZ.US,D,20171205,000000,106.593,106.682,106.513,106.623,35072.646847514,0
+AGZ.US,D,20171206,000000,106.752,106.822,106.702,106.752,13992.142275302,0
+AGZ.US,D,20171207,000000,106.742,106.852,106.702,106.742,21993.384517044,0
+AGZ.US,D,20171208,000000,106.672,106.742,106.623,106.663,9175.9481927295,0
+AGZ.US,D,20171211,000000,106.752,106.752,106.593,106.653,101857.33854783,0
+AGZ.US,D,20171212,000000,106.493,106.563,106.483,106.543,13117.382591903,0
+AGZ.US,D,20171213,000000,106.593,106.782,106.573,106.742,37926.650631084,0
+AGZ.US,D,20171214,000000,106.732,106.782,106.653,106.762,31676.934085691,0
+AGZ.US,D,20171215,000000,106.702,106.752,106.623,106.732,15096.626692073,0
+AGZ.US,D,20171218,000000,106.663,106.772,106.603,106.682,21156.745095077,0
+AGZ.US,D,20171219,000000,106.543,106.543,106.383,106.413,15122.708976211,0
+AGZ.US,D,20171220,000000,106.273,106.403,106.273,106.323,12879.632540336,0
+AGZ.US,D,20171221,000000,106.343,106.353,106.293,106.303,25283.764977539,0
+AGZ.US,D,20171222,000000,106.383,106.393,106.323,106.383,10025.628756766,0
+AGZ.US,D,20171226,000000,106.393,106.433,106.363,106.393,21642.276845954,0
+AGZ.US,D,20171227,000000,106.483,106.603,106.463,106.583,16826.082763382,0
+AGZ.US,D,20171228,000000,106.513,106.623,106.493,106.583,15352.43370958,0
+AGZ.US,D,20171229,000000,106.623,106.702,106.583,106.643,16673.601717651,0
+AGZ.US,D,20180102,000000,106.563,106.563,106.383,106.443,29512.104502232,0
+AGZ.US,D,20180103,000000,106.453,106.543,106.433,106.483,72225.857437426,0
+AGZ.US,D,20180104,000000,106.423,106.473,106.353,106.463,35381.621598072,0
+AGZ.US,D,20180105,000000,106.413,106.453,106.303,106.313,329844.59052829,0
+AGZ.US,D,20180108,000000,106.363,106.363,106.203,106.233,33169.643270209,0
+AGZ.US,D,20180109,000000,106.155,106.164,106.095,106.095,21428.602748977,0
+AGZ.US,D,20180110,000000,105.915,106.045,105.915,106.015,44663.905256903,0
+AGZ.US,D,20180111,000000,106.095,106.095,105.985,106.045,49741.925345632,0
+AGZ.US,D,20180112,000000,106.055,106.135,106.005,106.115,24008.742549098,0
+AGZ.US,D,20180116,000000,106.115,106.155,106.045,106.125,14688.338628834,0
+AGZ.US,D,20180117,000000,106.085,106.095,105.985,106.035,15652.379977168,0
+AGZ.US,D,20180118,000000,105.935,105.975,105.845,105.845,42375.686406175,0
+AGZ.US,D,20180119,000000,105.855,105.915,105.835,105.865,24506.31227727,0
+AGZ.US,D,20180122,000000,105.835,105.915,105.815,105.835,15382.528652816,0
+AGZ.US,D,20180123,000000,105.925,105.985,105.895,105.955,11223.407497568,0
+AGZ.US,D,20180124,000000,105.875,105.935,105.835,105.915,16458.924455899,0
+AGZ.US,D,20180125,000000,105.815,105.985,105.815,105.985,10335.606672099,0
+AGZ.US,D,20180126,000000,105.955,105.955,105.845,105.915,8792.7392488547,0
+AGZ.US,D,20180129,000000,105.695,105.815,105.695,105.785,13758.404882835,0
+AGZ.US,D,20180130,000000,105.646,105.705,105.596,105.626,11788.189265635,0
+AGZ.US,D,20180131,000000,105.675,105.695,105.556,105.646,11679.847469985,0
+AGZ.US,D,20180201,000000,105.656,105.665,105.456,105.456,30266.484412686,0
+AGZ.US,D,20180202,000000,105.426,105.426,105.307,105.396,15347.417885708,0
+AGZ.US,D,20180205,000000,105.336,105.815,105.336,105.675,64333.960156109,0
+AGZ.US,D,20180206,000000,105.695,105.765,105.536,105.536,14952.170964539,0
+AGZ.US,D,20180207,000000,105.626,105.626,105.376,105.436,18508.390090287,0
+AGZ.US,D,20180208,000000,105.326,105.536,105.237,105.326,32641.9785988,0
+AGZ.US,D,20180209,000000,105.486,105.646,105.486,105.486,12580.689437522,0
+AGZ.US,D,20180212,000000,105.396,105.496,105.376,105.416,9664.4894379311,0
+AGZ.US,D,20180213,000000,105.476,105.496,105.416,105.436,11341.780940964,0
+AGZ.US,D,20180214,000000,105.267,105.287,105.128,105.197,7890.8941165421,0
+AGZ.US,D,20180215,000000,105.197,105.267,105.158,105.187,21737.577499536,0
+AGZ.US,D,20180216,000000,105.376,105.376,105.247,105.267,8815.8120386692,0
+AGZ.US,D,20180220,000000,105.217,105.217,105.217,105.217,18474.282487953,0
+AGZ.US,D,20180221,000000,105.158,105.197,104.978,105.018,18753.162295275,0
+AGZ.US,D,20180222,000000,105.158,105.207,105.118,105.138,8266.0777422205,0
+AGZ.US,D,20180223,000000,105.317,105.376,105.217,105.317,16454.911796801,0
+AGZ.US,D,20180226,000000,105.436,105.436,105.297,105.297,8549.9733734157,0
+AGZ.US,D,20180227,000000,105.336,105.336,105.138,105.257,10142.999035387,0
+AGZ.US,D,20180228,000000,105.277,105.317,105.227,105.287,10223.25221735,0
+AGZ.US,D,20180301,000000,105.416,105.626,105.317,105.586,15179.88936836,0
+AGZ.US,D,20180302,000000,105.416,105.466,105.356,105.406,6130.339937222,0
+AGZ.US,D,20180305,000000,105.556,105.556,105.267,105.336,59476.636317781,0
+AGZ.US,D,20180306,000000,105.396,105.456,105.317,105.326,15466.794493878,0
+AGZ.US,D,20180307,000000,105.376,105.496,105.297,105.307,10947.53718457,0
+AGZ.US,D,20180308,000000,105.466,105.506,105.396,105.446,10115.913586475,0
+AGZ.US,D,20180309,000000,105.307,105.396,105.277,105.297,12166.382385637,0
+AGZ.US,D,20180312,000000,105.416,105.426,105.346,105.396,9147.8595790423,0
+AGZ.US,D,20180313,000000,105.476,105.526,105.446,105.516,7723.3655991937,0
+AGZ.US,D,20180314,000000,105.506,105.675,105.456,105.656,15131.737459181,0
+AGZ.US,D,20180315,000000,105.616,105.636,105.546,105.546,8143.6916397265,0
+AGZ.US,D,20180316,000000,105.556,105.556,105.436,105.436,7761.4858606262,0
+AGZ.US,D,20180319,000000,105.436,105.566,105.436,105.506,16001.481318708,0
+AGZ.US,D,20180320,000000,105.336,105.506,105.336,105.396,9050.5525959118,0
+AGZ.US,D,20180321,000000,105.436,105.556,105.326,105.436,5565.5581691553,0
+AGZ.US,D,20180322,000000,105.606,105.765,105.566,105.715,28309.309937556,0
+AGZ.US,D,20180323,000000,105.656,105.715,105.626,105.675,7915.9732359056,0
+AGZ.US,D,20180326,000000,105.695,105.725,105.616,105.616,86958.33531634,0
+AGZ.US,D,20180327,000000,105.656,105.915,105.656,105.905,22390.637767762,0
+AGZ.US,D,20180328,000000,105.895,105.915,105.835,105.855,11299.648020433,0
+AGZ.US,D,20180329,000000,105.845,106.015,105.845,105.995,23178.122115778,0
+AGZ.US,D,20180402,000000,105.975,106.125,105.965,106.025,10064.752182973,0
+AGZ.US,D,20180403,000000,105.925,105.945,105.636,105.656,739400.65404163,0
+AGZ.US,D,20180404,000000,105.735,105.845,105.725,105.775,20688.267145366,0
+AGZ.US,D,20180405,000000,105.636,105.685,105.486,105.496,98310.14790505,0
+AGZ.US,D,20180406,000000,105.665,105.815,105.665,105.725,27361.319225615,0
+AGZ.US,D,20180409,000000,105.646,105.775,105.606,105.715,43116.022009786,0
+AGZ.US,D,20180410,000000,105.675,105.805,105.576,105.616,23860.274162466,0
+AGZ.US,D,20180411,000000,105.725,105.805,105.656,105.705,9793.8976938469,0
+AGZ.US,D,20180412,000000,105.606,105.646,105.506,105.596,8652.2961804189,0
+AGZ.US,D,20180413,000000,105.566,105.606,105.506,105.536,25230.597244489,0
+AGZ.US,D,20180416,000000,105.436,105.566,105.426,105.516,8533.922737023,0
+AGZ.US,D,20180417,000000,105.476,105.556,105.476,105.536,11386.923355818,0
+AGZ.US,D,20180418,000000,105.486,105.586,105.346,105.426,19394.184586208,0
+AGZ.US,D,20180419,000000,105.227,105.346,105.227,105.267,34531.941034036,0
+AGZ.US,D,20180420,000000,105.227,105.366,105.158,105.158,9005.4101810575,0
+AGZ.US,D,20180423,000000,105.068,105.167,105.048,105.048,23310.539866017,0
+AGZ.US,D,20180424,000000,105.008,105.158,104.998,105.048,18963.826897929,0
+AGZ.US,D,20180425,000000,104.968,105.128,104.958,105.008,77320.931327322,0
+AGZ.US,D,20180426,000000,105.038,105.207,105.008,105.048,16274.342137384,0
+AGZ.US,D,20180427,000000,105.088,105.277,105.088,105.148,16077.721841574,0
+AGZ.US,D,20180430,000000,105.297,105.326,105.167,105.187,23792.058957796,0
+AGZ.US,D,20180501,000000,105.158,105.257,105.108,105.257,17588.487992033,0
+AGZ.US,D,20180502,000000,105.118,105.287,105.098,105.138,14736.490538012,0
+AGZ.US,D,20180503,000000,105.227,105.297,105.217,105.227,18646.826829174,0
+AGZ.US,D,20180504,000000,105.267,105.396,105.187,105.237,10097.856620533,0
+AGZ.US,D,20180507,000000,105.217,105.376,105.207,105.227,15233.057101411,0
+AGZ.US,D,20180508,000000,105.148,105.287,105.128,105.167,16237.225040726,0
+AGZ.US,D,20180509,000000,105.217,105.217,105.098,105.118,6695.1217052888,0
+AGZ.US,D,20180510,000000,105.366,105.366,105.158,105.177,17109.978394577,0
+AGZ.US,D,20180511,000000,105.207,105.277,105.158,105.237,10921.454900431,0
+AGZ.US,D,20180514,000000,105.148,105.257,105.118,105.118,41034.455102613,0
+AGZ.US,D,20180515,000000,104.928,105.008,104.928,104.928,11500.280975342,0
+AGZ.US,D,20180516,000000,105.038,105.038,104.868,104.878,13396.262399225,0
+AGZ.US,D,20180517,000000,104.858,104.918,104.858,104.868,8898.0715501815,0
+AGZ.US,D,20180518,000000,104.948,105.038,104.928,104.978,21557.007840119,0
+AGZ.US,D,20180521,000000,104.928,105.098,104.918,104.968,32995.092599438,0
+AGZ.US,D,20180522,000000,105.038,105.098,104.928,104.968,13097.319296412,0
+AGZ.US,D,20180523,000000,105.217,105.326,105.068,105.138,12529.528034021,0
+AGZ.US,D,20180524,000000,105.346,105.416,105.277,105.297,15381.525488042,0
+AGZ.US,D,20180525,000000,105.496,105.646,105.466,105.526,25713.119501044,0
+AGZ.US,D,20180529,000000,105.725,106.183,105.725,106.125,37426.071408587,0
+AGZ.US,D,20180530,000000,105.905,106.015,105.815,105.965,26787.508974577,0
+AGZ.US,D,20180531,000000,105.825,106.015,105.775,105.785,92845.909378123,0
+AGZ.US,D,20180601,000000,105.566,105.765,105.556,105.765,8866.9734421708,0
+AGZ.US,D,20180604,000000,105.705,105.705,105.466,105.466,9823.9926370832,0
+AGZ.US,D,20180605,000000,105.496,105.626,105.486,105.566,15769.75025579,0
+AGZ.US,D,20180606,000000,105.426,105.506,105.356,105.376,8763.647470393,0
+AGZ.US,D,20180607,000000,105.456,105.685,105.376,105.556,9564.172960477,0
+AGZ.US,D,20180608,000000,105.576,105.675,105.506,105.656,18931.725625144,0
+AGZ.US,D,20180611,000000,105.576,105.576,105.416,105.516,7072.3116605163,0
+AGZ.US,D,20180612,000000,105.536,105.536,105.446,105.506,4484.1465421997,0
+AGZ.US,D,20180613,000000,105.436,105.536,105.287,105.356,8383.4480208418,0
+AGZ.US,D,20180614,000000,105.436,105.466,105.386,105.426,16037.595250592,0
+AGZ.US,D,20180615,000000,105.536,105.626,105.466,105.466,13106.347779383,0
+AGZ.US,D,20180618,000000,105.576,105.675,105.526,105.556,5768.1974536126,0
+AGZ.US,D,20180619,000000,105.835,105.835,105.656,105.815,46639.136697976,0
+AGZ.US,D,20180620,000000,105.835,105.835,105.586,105.695,21665.349635769,0
+AGZ.US,D,20180621,000000,105.646,105.835,105.646,105.835,9741.7331255708,0
+AGZ.US,D,20180622,000000,105.855,105.855,105.735,105.855,7333.1345018971,0
+AGZ.US,D,20180625,000000,105.835,105.835,105.705,105.825,4640.6402470282,0
+AGZ.US,D,20180626,000000,105.695,105.845,105.695,105.695,15015.370345334,0
+AGZ.US,D,20180627,000000,105.915,105.955,105.755,105.915,6602.830546031,0
+AGZ.US,D,20180628,000000,105.875,105.975,105.825,105.975,30950.642788924,0
+AGZ.US,D,20180629,000000,105.825,105.965,105.825,105.935,10027.635086315,0
+AGZ.US,D,20180702,000000,105.815,105.955,105.805,105.935,48147.896518886,0
+AGZ.US,D,20180703,000000,105.925,106.015,105.855,105.925,13840.664394347,0
+AGZ.US,D,20180705,000000,106.025,106.055,105.915,106.055,25443.268176692,0
+AGZ.US,D,20180706,000000,106.035,106.105,105.965,106.005,7065.2895070945,0
+AGZ.US,D,20180709,000000,106.015,106.025,105.885,105.955,19816.516956289,0
+AGZ.US,D,20180710,000000,105.845,106.005,105.815,105.835,62607.513579124,0
+AGZ.US,D,20180711,000000,106.015,106.015,105.865,105.915,10592.416854382,0
+AGZ.US,D,20180712,000000,105.885,105.955,105.885,105.925,8372.4132083219,0
+AGZ.US,D,20180713,000000,106.095,106.125,105.965,106.105,13687.180183842,0
+AGZ.US,D,20180716,000000,105.915,106.005,105.885,105.915,6831.5521146264,0
+AGZ.US,D,20180717,000000,105.915,106.015,105.865,105.865,6056.105743906,0
+AGZ.US,D,20180718,000000,105.895,106.005,105.845,105.845,18272.646368271,0
+AGZ.US,D,20180719,000000,105.855,106.075,105.855,105.975,5863.498107194,0
+AGZ.US,D,20180720,000000,106.055,106.055,105.865,105.975,7053.2515298,0
+AGZ.US,D,20180723,000000,105.795,105.915,105.646,105.805,27496.746470178,0
+AGZ.US,D,20180724,000000,105.695,105.795,105.665,105.665,10689.723837513,0
+AGZ.US,D,20180725,000000,105.775,105.775,105.616,105.626,29709.727962816,0
+AGZ.US,D,20180726,000000,105.745,105.785,105.506,105.586,37433.09356201,0
+AGZ.US,D,20180727,000000,105.636,105.765,105.626,105.626,10961.581491413,0
+AGZ.US,D,20180730,000000,105.556,105.685,105.556,105.576,11769.129134919,0
+AGZ.US,D,20180731,000000,105.626,105.805,105.616,105.646,9189.9924995731,0
+AGZ.US,D,20180801,000000,105.486,105.606,105.486,105.526,31375.984653329,0
+AGZ.US,D,20180802,000000,105.636,105.685,105.616,105.616,31933.744267974,0
+AGZ.US,D,20180803,000000,105.636,105.865,105.636,105.755,6957.9508762186,0
+AGZ.US,D,20180806,000000,105.755,105.915,105.745,105.745,8818.8215329928,0
+AGZ.US,D,20180807,000000,105.715,105.845,105.715,105.805,9431.7552102375,0
+AGZ.US,D,20180808,000000,105.775,105.775,105.685,105.705,11165.223940645,0
+AGZ.US,D,20180809,000000,105.815,105.915,105.815,105.885,6434.2988639081,0
+AGZ.US,D,20180810,000000,105.985,106.085,105.955,106.005,12298.800135877,0
+AGZ.US,D,20180813,000000,105.975,106.095,105.975,106.025,6025.0076358952,0
+AGZ.US,D,20180814,000000,106.065,106.105,105.925,105.925,6713.1786712305,0
+AGZ.US,D,20180815,000000,106.005,106.174,106.005,106.164,6294.8589602468,0
+AGZ.US,D,20180816,000000,106.065,106.135,105.975,106.125,13444.414308403,0
+AGZ.US,D,20180817,000000,106.085,106.243,106.085,106.164,11309.679668179,0
+AGZ.US,D,20180820,000000,106.183,106.373,106.183,106.373,4045.7635357252,0
+AGZ.US,D,20180821,000000,106.155,106.293,106.115,106.293,10989.670105101,0
+AGZ.US,D,20180822,000000,106.223,106.373,106.183,106.373,23630.549429096,0
+AGZ.US,D,20180823,000000,106.223,106.373,106.193,106.273,9064.5969027554,0
+AGZ.US,D,20180824,000000,106.115,106.333,106.115,106.213,4087.8964562559,0
+AGZ.US,D,20180827,000000,106.174,106.283,106.115,106.283,6549.6628129803,0
+AGZ.US,D,20180828,000000,106.183,106.203,106.015,106.015,9843.0527677995,0
+AGZ.US,D,20180829,000000,106.085,106.155,105.985,106.085,11760.100651948,0
+AGZ.US,D,20180830,000000,106.155,106.223,106.105,106.183,5449.1910553085,0
+AGZ.US,D,20180831,000000,106.343,106.433,106.135,106.223,5038.8966625211,0
+AGZ.US,D,20180904,000000,106.155,106.193,106.085,106.174,5938.7354652846,0
+AGZ.US,D,20180905,000000,106.065,106.174,106.065,106.125,13653.072581507,0
+AGZ.US,D,20180906,000000,106.085,106.273,106.055,106.125,7123.4730640179,0
+AGZ.US,D,20180907,000000,105.995,106.065,105.905,105.915,5486.3081519665,0
+AGZ.US,D,20180910,000000,105.945,106.085,105.925,105.945,6505.5235629005,0
+AGZ.US,D,20180911,000000,105.855,105.935,105.805,105.825,7747.4415537826,0
+AGZ.US,D,20180912,000000,105.875,106.015,105.845,105.975,17975.709595006,0
+AGZ.US,D,20180913,000000,105.965,106.035,105.885,106.015,8774.682282913,0
+AGZ.US,D,20180914,000000,105.915,105.925,105.735,105.825,10869.290332156,0
+AGZ.US,D,20180917,000000,105.875,105.915,105.825,105.915,8363.384725351,0
+AGZ.US,D,20180918,000000,105.735,105.805,105.586,105.626,22993.539797261,0
+AGZ.US,D,20180919,000000,105.596,105.705,105.526,105.546,7341.1598200934,0
+AGZ.US,D,20180920,000000,105.636,105.775,105.556,105.606,53442.600198914,0
+AGZ.US,D,20180921,000000,105.556,105.735,105.556,105.725,6889.7356715498,0
+AGZ.US,D,20180924,000000,105.536,105.745,105.536,105.715,11545.423390196,0
+AGZ.US,D,20180925,000000,105.526,105.695,105.526,105.695,9087.6696925699,0
+AGZ.US,D,20180926,000000,105.735,105.835,105.566,105.656,7816.659923226,0
+AGZ.US,D,20180927,000000,105.785,105.825,105.656,105.815,9507.9957331027,0
+AGZ.US,D,20180928,000000,105.855,105.875,105.735,105.855,6695.1217052888,0
+AGZ.US,D,20181001,000000,105.845,105.935,105.785,105.825,20185.681593321,0
+AGZ.US,D,20181002,000000,105.785,106.005,105.785,105.845,12737.183142351,0
+AGZ.US,D,20181003,000000,105.915,105.915,105.546,105.665,184413.78683348,0
+AGZ.US,D,20181004,000000,105.436,105.536,105.406,105.516,70684.996343731,0
+AGZ.US,D,20181005,000000,105.366,105.456,105.287,105.356,21499.82744797,0
+AGZ.US,D,20181008,000000,105.336,105.456,105.317,105.366,6842.5869271464,0
+AGZ.US,D,20181009,000000,105.496,105.496,105.167,105.297,6275.7988295305,0
+AGZ.US,D,20181010,000000,105.336,105.436,105.307,105.436,43949.65193743,0
+AGZ.US,D,20181011,000000,105.586,105.725,105.536,105.675,38741.220428012,0
+AGZ.US,D,20181012,000000,105.685,105.815,105.665,105.705,6137.3620906438,0
+AGZ.US,D,20181015,000000,105.665,105.745,105.636,105.695,10020.612932894,0
+AGZ.US,D,20181016,000000,105.755,105.795,105.656,105.735,10865.277673057,0
+AGZ.US,D,20181017,000000,105.685,105.715,105.566,105.646,9471.8818012192,0
+AGZ.US,D,20181018,000000,105.546,105.665,105.476,105.586,6844.5932566955,0
+AGZ.US,D,20181019,000000,105.546,105.606,105.456,105.456,8178.8024068354,0
+AGZ.US,D,20181022,000000,105.526,105.616,105.486,105.556,6487.4665969587,0
+AGZ.US,D,20181023,000000,105.825,105.875,105.725,105.725,58461.433565945,0
+AGZ.US,D,20181024,000000,105.915,105.965,105.835,105.905,40378.385340063,0
+AGZ.US,D,20181025,000000,105.875,105.945,105.845,105.845,33515.735117426,0
+AGZ.US,D,20181026,000000,105.995,106.095,105.995,106.095,12708.091363889,0
+AGZ.US,D,20181029,000000,106.025,106.025,105.905,106.015,38251.676018035,0
+AGZ.US,D,20181030,000000,105.915,106.005,105.915,105.945,6942.9034046005,0
+AGZ.US,D,20181031,000000,105.755,105.915,105.745,105.885,31113.1554824,0
+AGZ.US,D,20181101,000000,105.855,105.935,105.775,105.915,16537.171308314,0
+AGZ.US,D,20181102,000000,105.765,105.845,105.656,105.685,7156.5775015778,0
+AGZ.US,D,20181105,000000,105.606,105.695,105.606,105.616,7656.1535592994,0
+AGZ.US,D,20181106,000000,105.646,105.675,105.636,105.636,11186.29040091,0
+AGZ.US,D,20181107,000000,105.695,105.735,105.526,105.526,9712.6413471091,0
+AGZ.US,D,20181108,000000,105.646,105.646,105.556,105.566,30731.952868074,0
+AGZ.US,D,20181109,000000,105.665,105.705,105.596,105.616,32829.57041164,0
+AGZ.US,D,20181112,000000,105.825,105.835,105.735,105.835,5415.0834529741,0
+AGZ.US,D,20181113,000000,105.755,105.885,105.735,105.885,7171.6249731959,0
+AGZ.US,D,20181114,000000,105.895,106.105,105.855,106.045,734993.75118706,0
+AGZ.US,D,20181115,000000,106.095,106.135,106.015,106.095,21753.628135929,0
+AGZ.US,D,20181116,000000,106.125,106.213,106.115,106.203,12907.721154023,0
+AGZ.US,D,20181119,000000,106.115,106.263,106.115,106.253,52217.7360092,0
+AGZ.US,D,20181120,000000,106.283,106.283,106.174,106.243,16257.288336217,0
+AGZ.US,D,20181121,000000,106.203,106.343,106.193,106.343,15420.64891425,0
+AGZ.US,D,20181123,000000,106.333,106.373,106.263,106.263,6499.5045742532,0
+AGZ.US,D,20181126,000000,106.155,106.233,106.155,106.213,15304.281800403,0
+AGZ.US,D,20181127,000000,106.253,106.303,106.193,106.193,8247.0176115042,0
+AGZ.US,D,20181128,000000,106.155,106.353,106.155,106.323,11067.916957515,0
+AGZ.US,D,20181129,000000,106.343,106.403,106.313,106.343,8264.0714126714,0
+AGZ.US,D,20181130,000000,106.383,106.433,106.323,106.383,91789.576870531,0
+AGZ.US,D,20181203,000000,106.433,106.553,106.383,106.553,34702.479045708,0
+AGZ.US,D,20181204,000000,106.613,106.792,106.513,106.772,52092.340412381,0
+AGZ.US,D,20181206,000000,106.892,107.091,106.882,106.922,61631.434253495,0
+AGZ.US,D,20181207,000000,106.982,107.101,106.922,107.091,13786.493496522,0
+AGZ.US,D,20181210,000000,107.111,107.2,107.071,107.101,135803.43135353,0
+AGZ.US,D,20181211,000000,107.022,107.151,106.972,107.071,20339.165803826,0
+AGZ.US,D,20181212,000000,107.002,107.041,106.912,106.952,25144.325073879,0
+AGZ.US,D,20181213,000000,106.962,106.992,106.872,106.922,10811.106775232,0
+AGZ.US,D,20181214,000000,106.942,107.061,106.942,107.012,21895.074369139,0
+AGZ.US,D,20181217,000000,106.992,107.17,106.992,107.131,23038.682212116,0
+AGZ.US,D,20181218,000000,107.29,107.41,106.802,107.37,41030.442443514,0
+AGZ.US,D,20181219,000000,107.47,107.58,107.35,107.49,32424.291842725,0
+AGZ.US,D,20181220,000000,107.65,107.65,107.4,107.42,48665.529542549,0
+AGZ.US,D,20181221,000000,107.54,107.56,107.4,107.49,47166.801369384,0
+AGZ.US,D,20181224,000000,107.55,107.62,107.51,107.6,32499.529200815,0
+AGZ.US,D,20181226,000000,107.689,107.719,107.41,107.47,28961.367041008,0
+AGZ.US,D,20181227,000000,107.709,107.789,107.64,107.66,77469.399713954,0
+AGZ.US,D,20181228,000000,107.779,107.928,107.779,107.869,27342.259094899,0
+AGZ.US,D,20181231,000000,107.799,108.028,107.799,108.018,23325.587337635,0
+AGZ.US,D,20190102,000000,108.128,108.197,108.038,108.197,27962.214925565,0
+AGZ.US,D,20190103,000000,108.207,108.597,108.177,108.517,13817.591604532,0
+AGZ.US,D,20190104,000000,108.357,108.357,108.148,108.267,32213.627240071,0
+AGZ.US,D,20190107,000000,108.297,108.297,107.998,108.038,89545.497269882,0
+AGZ.US,D,20190108,000000,107.988,108.038,107.908,107.928,102789.27862338,0
+AGZ.US,D,20190109,000000,107.879,108.008,107.879,107.928,39143.489502602,0
+AGZ.US,D,20190110,000000,108.088,108.088,107.928,107.928,9237.1412439765,0
+AGZ.US,D,20190111,000000,107.998,108.138,107.998,108.098,17432.997451979,0
+AGZ.US,D,20190114,000000,108.048,108.098,107.988,108.068,14929.098174724,0
+AGZ.US,D,20190115,000000,108.098,108.118,108.008,108.068,8556.9955268375,0
+AGZ.US,D,20190116,000000,107.978,108.038,107.888,108.008,35448.833637967,0
+AGZ.US,D,20190117,000000,108.008,108.008,107.908,107.968,32628.937456731,0
+AGZ.US,D,20190118,000000,107.918,107.938,107.709,107.779,83450.268099769,0
+AGZ.US,D,20190122,000000,107.908,107.928,107.829,107.918,65499.637624127,0
+AGZ.US,D,20190123,000000,107.869,107.918,107.829,107.918,21837.89397699,0
+AGZ.US,D,20190124,000000,108.038,108.118,108.028,108.068,14731.47471414,0
+AGZ.US,D,20190125,000000,108.048,108.048,107.938,107.968,34854.960091439,0
+AGZ.US,D,20190128,000000,107.958,108.038,107.908,107.938,25213.543443321,0
+AGZ.US,D,20190129,000000,107.998,108.187,107.988,108.158,1018605.486751,0
+AGZ.US,D,20190130,000000,108.078,108.187,107.978,108.158,78869.817739213,0
+AGZ.US,D,20190131,000000,108.337,108.417,108.317,108.387,72412.446085491,0
+AGZ.US,D,20190201,000000,108.337,108.337,108.108,108.118,141530.49905138,0
+AGZ.US,D,20190204,000000,108.068,108.068,107.958,107.998,20282.988576451,0
+AGZ.US,D,20190205,000000,108.008,108.088,107.948,108.028,193763.28253221,0
+AGZ.US,D,20190206,000000,108.197,108.197,108.058,108.068,35312.403228629,0
+AGZ.US,D,20190207,000000,108.207,108.317,108.207,108.307,26712.271616486,0
+AGZ.US,D,20190208,000000,108.407,108.477,108.377,108.447,66039.34027283,0
+AGZ.US,D,20190211,000000,108.247,108.357,108.247,108.287,19555.694114908,0
+AGZ.US,D,20190212,000000,108.307,108.307,108.227,108.247,13073.243341823,0
+AGZ.US,D,20190213,000000,108.098,108.207,108.088,108.098,40966.239897944,0
+AGZ.US,D,20190214,000000,108.347,108.387,108.297,108.337,37443.125209755,0
+AGZ.US,D,20190215,000000,108.327,108.337,108.307,108.337,16270.329478286,0
+AGZ.US,D,20190219,000000,108.457,108.467,108.367,108.427,11525.360094706,0
+AGZ.US,D,20190220,000000,108.467,108.477,108.377,108.457,26758.417196115,0
+AGZ.US,D,20190221,000000,108.257,108.317,108.247,108.297,21129.659646164,0
+AGZ.US,D,20190222,000000,108.427,108.517,108.397,108.417,15263.152044647,0
+AGZ.US,D,20190225,000000,108.407,108.427,108.327,108.427,55332.56263415,0
+AGZ.US,D,20190226,000000,108.477,108.547,108.437,108.487,19182.51681878,0
+AGZ.US,D,20190227,000000,108.487,108.487,108.297,108.317,18686.953420155,0
+AGZ.US,D,20190228,000000,108.357,108.357,108.197,108.227,14537.863912653,0
+AGZ.US,D,20190301,000000,108.128,108.197,108.048,108.108,22265.242170945,0
+AGZ.US,D,20190304,000000,108.197,108.257,108.108,108.207,31916.690466807,0
+AGZ.US,D,20190305,000000,108.187,108.307,108.128,108.267,46189.718878981,0
+AGZ.US,D,20190306,000000,108.327,108.417,108.267,108.357,1029394.5239013,0
+AGZ.US,D,20190307,000000,108.547,108.607,108.547,108.567,17240.389815267,0
+AGZ.US,D,20190308,000000,108.676,108.745,108.617,108.745,13824.613757954,0
+AGZ.US,D,20190311,000000,108.647,108.716,108.617,108.676,11675.834810887,0
+AGZ.US,D,20190312,000000,108.726,108.845,108.726,108.805,31690.978392535,0
+AGZ.US,D,20190313,000000,108.785,108.875,108.785,108.875,18570.586306309,0
+AGZ.US,D,20190314,000000,108.835,108.875,108.765,108.795,10465.014928015,0
+AGZ.US,D,20190315,000000,108.905,109.005,108.895,109.005,14121.550531218,0
+AGZ.US,D,20190318,000000,108.855,108.945,108.855,108.945,13514.635842621,0
+AGZ.US,D,20190319,000000,108.855,108.945,108.855,108.915,15144.77860125,0
+AGZ.US,D,20190320,000000,108.945,109.294,108.945,109.274,13466.483933443,0
+AGZ.US,D,20190321,000000,109.294,109.324,109.165,109.244,101145.0915579,0
+AGZ.US,D,20190322,000000,109.444,109.663,109.444,109.633,58138.414508543,0
+AGZ.US,D,20190325,000000,109.712,109.892,109.653,109.802,10842.204883242,0
+AGZ.US,D,20190326,000000,109.752,109.872,109.712,109.822,16906.335945345,0
+AGZ.US,D,20190327,000000,109.942,109.992,109.902,109.902,11902.550049933,0
+AGZ.US,D,20190328,000000,109.902,109.962,109.892,109.942,10669.660542022,0
+AGZ.US,D,20190329,000000,109.822,109.902,109.792,109.862,76875.526167425,0
+AGZ.US,D,20190401,000000,109.732,109.772,109.544,109.544,19033.045267373,0
+AGZ.US,D,20190402,000000,109.673,109.682,109.584,109.682,23919.460884163,0
+AGZ.US,D,20190403,000000,109.544,109.564,109.514,109.534,20984.200753855,0
+AGZ.US,D,20190404,000000,109.534,109.574,109.504,109.524,23029.653729145,0
+AGZ.US,D,20190405,000000,109.464,109.574,109.464,109.574,23030.656893919,0
+AGZ.US,D,20190408,000000,109.504,109.514,109.434,109.464,18538.485033524,0
+AGZ.US,D,20190409,000000,109.564,109.613,109.554,109.603,44720.082484278,0
+AGZ.US,D,20190410,000000,109.663,109.712,109.623,109.712,112120.71735616,0
+AGZ.US,D,20190411,000000,109.623,109.623,109.574,109.593,40789.682897624,0
+AGZ.US,D,20190412,000000,109.414,109.414,109.344,109.404,14493.724662573,0
+AGZ.US,D,20190415,000000,109.414,109.454,109.404,109.454,15336.383073187,0
+AGZ.US,D,20190416,000000,109.334,109.414,109.304,109.354,16993.61128073,0
+AGZ.US,D,20190417,000000,109.364,109.404,109.334,109.374,17322.649326779,0
+AGZ.US,D,20190418,000000,109.454,109.534,109.454,109.504,11141.147986056,0
+AGZ.US,D,20190422,000000,109.444,109.444,109.394,109.414,21855.950942932,0
+AGZ.US,D,20190423,000000,109.514,109.534,109.474,109.534,26710.265286937,0
+AGZ.US,D,20190424,000000,109.653,109.712,109.633,109.712,22813.973302619,0
+AGZ.US,D,20190425,000000,109.742,109.742,109.673,109.712,14634.167731008,0
+AGZ.US,D,20190426,000000,109.902,109.902,109.802,109.862,15708.557204543,0
+AGZ.US,D,20190429,000000,109.762,109.772,109.692,109.752,33165.63061111,0
+AGZ.US,D,20190430,000000,109.752,109.852,109.722,109.852,55892.328578345,0
+AGZ.US,D,20190501,000000,109.852,110.122,109.822,109.852,21349.352731789,0
+AGZ.US,D,20190502,000000,109.802,109.802,109.673,109.682,11896.531061286,0
+AGZ.US,D,20190503,000000,109.812,109.852,109.812,109.842,14628.148742362,0
+AGZ.US,D,20190506,000000,109.952,110.012,109.952,109.982,8009.2675599379,0
+AGZ.US,D,20190507,000000,109.992,110.132,109.992,110.122,8500.8182994632,0
+AGZ.US,D,20190508,000000,110.112,110.181,110.042,110.072,23134.986030472,0
+AGZ.US,D,20190509,000000,110.211,110.211,110.112,110.172,12887.657858532,0
+AGZ.US,D,20190510,000000,110.241,110.261,110.142,110.181,10632.543445364,0
+AGZ.US,D,20190513,000000,110.391,110.46,110.361,110.46,32924.87106522,0
+AGZ.US,D,20190514,000000,110.381,110.401,110.321,110.401,51476.397240813,0
+AGZ.US,D,20190515,000000,110.64,110.64,110.48,110.59,41055.521562878,0
+AGZ.US,D,20190516,000000,110.5,110.5,110.281,110.361,955042.96030658,0
+AGZ.US,D,20190517,000000,110.48,110.51,110.371,110.411,177128.80424076,0
+AGZ.US,D,20190520,000000,110.401,110.431,110.301,110.301,26276.898104335,0
+AGZ.US,D,20190521,000000,110.301,110.301,110.261,110.261,7239.8401778647,0
+AGZ.US,D,20190522,000000,110.351,110.401,110.291,110.381,35960.447672983,0
+AGZ.US,D,20190523,000000,110.58,110.739,110.54,110.709,84465.470851605,0
+AGZ.US,D,20190524,000000,110.719,110.719,110.64,110.68,46508.725277285,0
+AGZ.US,D,20190528,000000,110.729,110.829,110.729,110.809,24418.03377711,0
+AGZ.US,D,20190529,000000,111.039,111.169,110.999,110.999,44942.785064226,0
+AGZ.US,D,20190530,000000,110.929,111.109,110.929,111.109,19730.244785678,0
+AGZ.US,D,20190531,000000,111.746,111.746,111.347,111.527,71345.078765379,0
+AGZ.US,D,20190603,000000,111.637,111.836,111.607,111.816,17985.741242752,0
+AGZ.US,D,20190604,000000,111.387,111.657,111.387,111.637,23754.941861139,0
+AGZ.US,D,20190605,000000,111.776,111.776,111.637,111.696,12590.721085268,0
+AGZ.US,D,20190606,000000,111.696,111.746,111.577,111.617,11843.363328235,0
+AGZ.US,D,20190607,000000,111.866,111.906,111.746,111.816,15029.414652179,0
+AGZ.US,D,20190610,000000,111.597,111.637,111.597,111.627,32148.421529726,0
+AGZ.US,D,20190611,000000,111.537,111.637,111.537,111.637,20839.745026321,0
+AGZ.US,D,20190612,000000,111.716,111.766,111.706,111.726,14072.395457265,0
+AGZ.US,D,20190613,000000,111.826,111.846,111.796,111.836,29606.401991038,0
+AGZ.US,D,20190614,000000,111.836,111.886,111.796,111.846,29067.70250711,0
+AGZ.US,D,20190617,000000,111.796,111.856,111.776,111.846,18439.171720844,0
+AGZ.US,D,20190618,000000,112.116,112.116,111.906,111.936,25263.701682048,0
+AGZ.US,D,20190619,000000,111.836,112.155,111.786,112.155,21436.628067174,0
+AGZ.US,D,20190620,000000,112.384,112.434,112.234,112.244,736824.5269006,0
+AGZ.US,D,20190621,000000,112.155,112.155,111.996,112.086,25045.011761199,0
+AGZ.US,D,20190624,000000,112.096,112.234,112.096,112.194,16238.2282055,0
+AGZ.US,D,20190625,000000,112.244,112.294,112.204,112.254,17030.728377388,0
+AGZ.US,D,20190626,000000,112.204,112.204,112.016,112.016,27218.86982763,0
+AGZ.US,D,20190627,000000,112.116,112.264,112.116,112.244,21220.947640647,0
+AGZ.US,D,20190628,000000,112.204,112.264,112.165,112.204,32641.9785988,0
+AGZ.US,D,20190701,000000,112.274,112.274,112.046,112.136,12098.167180968,0
+AGZ.US,D,20190702,000000,112.264,112.344,112.175,112.324,170453.74583097,0
+AGZ.US,D,20190703,000000,112.414,112.454,112.354,112.364,16092.769313192,0
+AGZ.US,D,20190705,000000,112.106,112.106,111.926,112.046,14854.863981408,0
+AGZ.US,D,20190708,000000,112.086,112.146,111.976,112.036,15145.781766025,0
+AGZ.US,D,20190709,000000,112.046,112.046,111.946,111.986,64067.118326082,0
+AGZ.US,D,20190710,000000,112.006,112.086,111.946,112.066,13722.290950951,0
+AGZ.US,D,20190711,000000,112.036,112.036,111.806,111.866,17602.532298877,0
+AGZ.US,D,20190712,000000,111.756,111.896,111.756,111.876,24645.752180931,0
+AGZ.US,D,20190715,000000,111.866,112.006,111.866,112.006,10697.749155708,0
+AGZ.US,D,20190716,000000,111.846,111.896,111.826,111.886,23339.631644479,0
+AGZ.US,D,20190717,000000,111.996,112.076,111.936,112.066,13583.854212064,0
+AGZ.US,D,20190718,000000,112.066,112.314,112.026,112.274,45317.968689905,0
+AGZ.US,D,20190719,000000,112.116,112.155,112.086,112.136,29985.598275814,0
+AGZ.US,D,20190722,000000,112.224,112.224,112.086,112.086,15034.430476051,0
+AGZ.US,D,20190723,000000,112.046,112.116,111.996,112.096,35619.371649639,0
+AGZ.US,D,20190724,000000,112.185,112.254,112.106,112.106,16301.427586297,0
+AGZ.US,D,20190725,000000,112.056,112.086,111.936,112.016,33788.595936101,0
+AGZ.US,D,20190726,000000,112.056,112.086,112.016,112.076,17361.772752987,0
+AGZ.US,D,20190729,000000,112.155,112.175,112.076,112.076,19573.751080851,0
+AGZ.US,D,20190730,000000,112.165,112.165,112.076,112.155,13400.275058323,0
+AGZ.US,D,20190731,000000,112.204,112.304,112.096,112.254,13862.734019387,0
+AGZ.US,D,20190801,000000,112.374,112.873,112.374,112.873,23504.150667503,0
+AGZ.US,D,20190802,000000,112.903,112.993,112.843,112.993,26127.426552929,0
+AGZ.US,D,20190805,000000,113.351,113.531,113.271,113.431,21082.510901761,0
+AGZ.US,D,20190806,000000,113.441,113.591,113.421,113.591,26515.651320677,0
+AGZ.US,D,20190807,000000,113.989,114.059,113.631,113.631,27866.914271984,0
+AGZ.US,D,20190808,000000,113.551,113.671,113.471,113.671,15619.275539608,0
+AGZ.US,D,20190809,000000,113.7,113.73,113.511,113.511,21883.036391844,0
+AGZ.US,D,20190812,000000,113.79,113.989,113.75,113.959,39912.916884676,0
+AGZ.US,D,20190813,000000,113.959,113.959,113.641,113.77,113343.57521633,0
+AGZ.US,D,20190814,000000,114.059,114.179,114.059,114.169,19072.16869358,0
+AGZ.US,D,20190815,000000,114.608,114.608,114.278,114.488,35132.836733987,0
+AGZ.US,D,20190816,000000,114.388,114.458,114.228,114.388,61596.323486387,0
+AGZ.US,D,20190819,000000,114.189,114.248,114.119,114.129,21534.938215078,0
+AGZ.US,D,20190820,000000,114.398,114.398,114.308,114.348,124123.58388354,0
+AGZ.US,D,20190821,000000,114.288,114.358,114.208,114.218,42069.721149939,0
+AGZ.US,D,20190822,000000,114.159,114.218,114.019,114.109,59265.971715127,0
+AGZ.US,D,20190823,000000,114.149,114.518,114.099,114.438,202981.36364546,0
+AGZ.US,D,20190826,000000,114.508,114.578,114.368,114.448,37144.182106941,0
+AGZ.US,D,20190827,000000,114.518,114.678,114.518,114.638,17353.747434791,0
+AGZ.US,D,20190828,000000,114.746,114.806,114.688,114.716,33675.238316578,0
+AGZ.US,D,20190829,000000,114.706,114.706,114.488,114.578,17274.497417602,0
+AGZ.US,D,20190830,000000,114.558,114.668,114.478,114.608,18353.902715008,0
+AGZ.US,D,20190903,000000,114.658,114.886,114.578,114.806,41142.796898263,0
+AGZ.US,D,20190904,000000,114.726,114.886,114.678,114.856,18113.143169118,0
+AGZ.US,D,20190905,000000,114.588,114.588,114.338,114.428,38625.856478939,0
+AGZ.US,D,20190906,000000,114.468,114.538,114.408,114.478,32609.877326015,0
+AGZ.US,D,20190909,000000,114.238,114.248,114.139,114.139,13743.357411216,0
+AGZ.US,D,20190910,000000,114.089,114.109,113.691,113.72,16529.145990117,0
+AGZ.US,D,20190911,000000,113.7,113.79,113.631,113.631,36458.017401155,0
+AGZ.US,D,20190912,000000,113.899,113.899,113.501,113.561,26099.337939242,0
+AGZ.US,D,20190913,000000,113.361,113.381,113.062,113.102,71761.392146814,0
+AGZ.US,D,20190916,000000,113.201,113.371,113.201,113.291,30838.288334175,0
+AGZ.US,D,20190917,000000,113.381,113.541,113.291,113.491,40199.822010195,0
+AGZ.US,D,20190918,000000,113.661,113.75,113.451,113.581,21995.390846593,0
+AGZ.US,D,20190919,000000,113.621,113.671,113.581,113.581,15932.262949266,0
+AGZ.US,D,20190920,000000,113.671,113.85,113.601,113.81,9987.5084953334,0
+AGZ.US,D,20190923,000000,113.85,114.079,113.84,113.899,23980.653935411,0
+AGZ.US,D,20190924,000000,113.979,114.179,113.939,114.159,10407.834535867,0
+AGZ.US,D,20190925,000000,114.159,114.159,113.83,113.869,19847.615064301,0
+AGZ.US,D,20190926,000000,114.029,114.079,113.939,113.939,67096.675945197,0
+AGZ.US,D,20190927,000000,113.999,114.079,113.949,113.979,33464.573713924,0
+AGZ.US,D,20190930,000000,114.009,114.139,114.009,114.129,31206.449806431,0
+AGZ.US,D,20191001,000000,113.959,114.398,113.959,114.358,24209.375504006,0
+AGZ.US,D,20191002,000000,114.418,114.598,114.388,114.528,43012.696038008,0
+AGZ.US,D,20191003,000000,114.558,114.866,114.558,114.826,35678.558371337,0
+AGZ.US,D,20191004,000000,114.836,114.916,114.806,114.836,34704.485375257,0
+AGZ.US,D,20191007,000000,114.776,114.796,114.668,114.716,18427.13374355,0
+AGZ.US,D,20191008,000000,114.886,114.886,114.638,114.678,689664.74768464,0
+AGZ.US,D,20191009,000000,114.716,114.716,114.478,114.598,29982.588781491,0
+AGZ.US,D,20191010,000000,114.538,114.538,114.228,114.318,52877.818430847,0
+AGZ.US,D,20191011,000000,114.069,114.069,113.83,113.879,23381.764565009,0
+AGZ.US,D,20191014,000000,114.019,114.049,113.979,114.019,18155.276089648,0
+AGZ.US,D,20191015,000000,113.979,114.069,113.83,113.869,29091.778461698,0
+AGZ.US,D,20191016,000000,113.959,113.999,113.879,113.969,21284.147021443,0
+AGZ.US,D,20191017,000000,113.959,114.069,113.919,113.959,23563.337389201,0
+AGZ.US,D,20191018,000000,114.039,114.079,113.959,114.009,12691.037562722,0
+AGZ.US,D,20191021,000000,113.899,113.939,113.81,113.83,13340.08517185,0
+AGZ.US,D,20191022,000000,113.879,113.939,113.82,113.939,14530.841759232,0
+AGZ.US,D,20191023,000000,114.059,114.069,113.899,113.899,55112.869548526,0
+AGZ.US,D,20191024,000000,113.959,114.069,113.889,113.889,51171.435149353,0
+AGZ.US,D,20191025,000000,114.019,114.079,113.77,113.83,16530.149154892,0
+AGZ.US,D,20191028,000000,113.7,113.7,113.611,113.651,13032.113586066,0
+AGZ.US,D,20191029,000000,113.74,113.74,113.611,113.691,20917.991878736,0
+AGZ.US,D,20191030,000000,113.75,113.929,113.411,113.899,52074.28344644,0
+AGZ.US,D,20191031,000000,114.119,114.308,114.049,114.238,27225.891981052,0
+AGZ.US,D,20191101,000000,114.258,114.298,114.139,114.159,13952.01568432,0
+AGZ.US,D,20191104,000000,114.019,114.019,113.909,113.929,33880.887095358,0
+AGZ.US,D,20191105,000000,113.79,113.79,113.641,113.691,13714.265632754,0
+AGZ.US,D,20191106,000000,113.84,113.889,113.74,113.8,24672.837629844,0
+AGZ.US,D,20191107,000000,113.621,113.621,113.261,113.441,27238.933123121,0
+AGZ.US,D,20191108,000000,113.461,113.571,113.411,113.461,26071.249325555,0
+AGZ.US,D,20191111,000000,113.471,113.481,113.371,113.461,24320.72679398,0
+AGZ.US,D,20191112,000000,113.511,113.621,113.411,113.591,755442.26195132,0
+AGZ.US,D,20191113,000000,113.76,113.76,113.671,113.72,19304.902921273,0
+AGZ.US,D,20191114,000000,113.929,113.989,113.869,113.939,40631.182863247,0
+AGZ.US,D,20191115,000000,113.82,113.869,113.82,113.83,15140.765942152,0
+AGZ.US,D,20191118,000000,113.909,114.029,113.909,113.969,17925.551356279,0
+AGZ.US,D,20191119,000000,113.989,114.179,113.989,114.109,60276.15864309,0
+AGZ.US,D,20191120,000000,114.318,114.388,114.238,114.348,86016.363593046,0
+AGZ.US,D,20191121,000000,114.348,114.358,114.278,114.278,25225.581420616,0
+AGZ.US,D,20191122,000000,114.358,114.358,114.268,114.298,21475.75149338,0
+AGZ.US,D,20191125,000000,114.298,114.348,114.268,114.338,17362.775917761,0
+AGZ.US,D,20191126,000000,114.328,114.468,114.328,114.468,75256.418221316,0
+AGZ.US,D,20191127,000000,114.388,114.388,114.318,114.358,23063.761331479,0
+AGZ.US,D,20191129,000000,114.348,114.348,114.248,114.288,10767.970689926,0
+AGZ.US,D,20191202,000000,114.059,114.179,114.059,114.159,33153.592633817,0
+AGZ.US,D,20191203,000000,114.438,114.706,114.408,114.628,31349.902369191,0
+AGZ.US,D,20191204,000000,114.318,114.388,114.189,114.228,12791.354040176,0
+AGZ.US,D,20191205,000000,114.099,114.198,114.049,114.169,23326.59050241,0
+AGZ.US,D,20191206,000000,113.999,114.149,113.989,114.049,16917.370757865,0
+AGZ.US,D,20191209,000000,114.169,114.169,114.029,114.069,17205.279048158,0
+AGZ.US,D,20191210,000000,114.059,114.069,113.969,114.029,20979.184929983,0
+AGZ.US,D,20191211,000000,114.119,114.248,114.079,114.248,28793.83852366,0
+AGZ.US,D,20191212,000000,114.238,114.258,113.859,113.939,21132.669140488,0
+AGZ.US,D,20191213,000000,114.129,114.288,114.049,114.228,17859.342481159,0
+AGZ.US,D,20191216,000000,114.179,114.179,114.019,114.059,27029.271685241,0
+AGZ.US,D,20191217,000000,114.129,114.149,113.82,113.85,1385295.3162834,0
+AGZ.US,D,20191218,000000,113.979,113.979,113.79,113.919,173812.34149613,0
+AGZ.US,D,20191219,000000,113.939,114.039,113.869,113.949,14001.170758273,0
+AGZ.US,D,20191220,000000,113.869,113.949,113.82,113.859,16218.164910009,0
+AGZ.US,D,20191223,000000,113.899,113.959,113.81,113.84,13731.319433921,0
+AGZ.US,D,20191224,000000,113.85,113.989,113.83,113.969,18796.298380581,0
+AGZ.US,D,20191226,000000,113.939,114.049,113.899,114.049,21358.381214759,0
+AGZ.US,D,20191227,000000,114.119,114.159,114.079,114.079,99594.198816463,0
+AGZ.US,D,20191230,000000,114.009,114.149,113.919,114.139,10362.692121012,0
+AGZ.US,D,20191231,000000,113.999,114.119,113.929,113.999,34199.893493663,0
+AGZ.US,D,20200102,000000,114.119,114.318,114.119,114.198,19984.045473637,0
+AGZ.US,D,20200103,000000,114.398,114.508,114.318,114.458,18589.646437025,0
+AGZ.US,D,20200106,000000,114.608,114.608,114.418,114.428,33034.216025646,0
+AGZ.US,D,20200107,000000,114.458,114.458,114.408,114.428,26975.100787416,0
+AGZ.US,D,20200108,000000,114.478,114.478,114.159,114.288,12647.901477417,0
+AGZ.US,D,20200109,000000,114.089,114.358,114.089,114.338,18348.886891135,0
+AGZ.US,D,20200110,000000,114.378,114.458,114.348,114.438,71646.028197741,0
+AGZ.US,D,20200113,000000,114.388,114.408,114.318,114.408,28348.433363764,0
+AGZ.US,D,20200114,000000,114.428,114.498,114.418,114.448,18070.007083813,0
+AGZ.US,D,20200115,000000,114.568,114.608,114.518,114.578,56835.303466413,0
+AGZ.US,D,20200116,000000,114.628,114.628,114.498,114.558,44983.914819982,0
+AGZ.US,D,20200117,000000,114.358,114.488,114.358,114.418,46148.589123225,0
+AGZ.US,D,20200121,000000,114.796,114.796,114.418,114.776,20711.33993518,0
+AGZ.US,D,20200122,000000,114.688,114.786,114.678,114.786,49227.301816292,0
+AGZ.US,D,20200123,000000,114.836,114.996,114.836,114.936,43810.212033769,0
+AGZ.US,D,20200124,000000,114.916,115.176,114.916,115.116,38834.514752044,0
+AGZ.US,D,20200127,000000,115.395,115.415,115.345,115.395,68551.264868282,0
+AGZ.US,D,20200128,000000,115.445,115.445,115.255,115.305,31757.187267655,0
+AGZ.US,D,20200129,000000,115.375,115.555,115.335,115.475,21588.105948129,0
+AGZ.US,D,20200130,000000,115.694,115.694,115.515,115.515,20203.738559262,0
+AGZ.US,D,20200131,000000,115.703,115.913,115.694,115.843,24058.900787825,0
+AGZ.US,D,20200203,000000,115.743,115.823,115.664,115.793,13884.803644426,0
+AGZ.US,D,20200204,000000,115.515,115.515,115.375,115.475,37860.441755964,0
+AGZ.US,D,20200205,000000,115.325,115.355,115.295,115.345,68792.024414172,0
+AGZ.US,D,20200206,000000,115.325,115.355,115.275,115.335,25637.882142953,0
+AGZ.US,D,20200207,000000,115.505,115.555,115.445,115.525,18691.969244029,0
+AGZ.US,D,20200210,000000,115.694,115.723,115.594,115.674,33123.49769058,0
+AGZ.US,D,20200211,000000,115.654,115.654,115.535,115.564,46865.851937021,0
+AGZ.US,D,20200212,000000,115.375,115.455,115.375,115.435,36047.723008368,0
+AGZ.US,D,20200213,000000,115.475,115.525,115.445,115.495,33744.456686021,0
+AGZ.US,D,20200214,000000,115.594,115.624,115.525,115.525,87873.221590722,0
+AGZ.US,D,20200218,000000,115.733,115.763,115.644,115.703,47058.459573733,0
+AGZ.US,D,20200219,000000,115.564,115.674,115.564,115.654,17760.029168479,0
+AGZ.US,D,20200220,000000,115.763,115.893,115.733,115.863,44901.65530847,0
+AGZ.US,D,20200221,000000,116.013,116.173,116.013,116.093,30872.39593651,0
+AGZ.US,D,20200224,000000,116.521,116.571,116.412,116.551,23161.06831461,0
+AGZ.US,D,20200225,000000,116.461,116.79,116.461,116.691,15910.193324225,0
+AGZ.US,D,20200226,000000,116.581,116.85,116.451,116.76,79250.017188765,0
+AGZ.US,D,20200227,000000,117.14,117.15,116.79,117.04,29577.310212576,0
+AGZ.US,D,20200228,000000,117.588,117.757,117.468,117.688,97901.859841812,0
+AGZ.US,D,20200302,000000,117.747,117.947,117.518,117.538,786329.70535944,0
+AGZ.US,D,20200303,000000,117.618,118.525,117.618,118.245,57259.642166045,0
+AGZ.US,D,20200304,000000,118.196,118.425,118.067,118.117,75915.497478189,0
+AGZ.US,D,20200305,000000,118.655,118.744,118.555,118.685,43125.050492757,0
+AGZ.US,D,20200306,000000,119.432,119.702,119.312,119.402,63597.637211596,0
+AGZ.US,D,20200309,000000,120.957,120.957,120.14,120.319,120761.97872406,0
+AGZ.US,D,20200310,000000,120.06,120.18,119.292,119.292,164508.99137703,0
+AGZ.US,D,20200311,000000,119.791,119.791,119.123,119.123,69771.113234123,0
+AGZ.US,D,20200312,000000,119.262,119.562,115.923,118.435,111188.77728061,0
+AGZ.US,D,20200313,000000,118.017,118.685,117.488,117.977,126908.36929768,0
+AGZ.US,D,20200316,000000,119.163,121.635,118.595,119.312,134579.57032859,0
+AGZ.US,D,20200317,000000,122.094,122.094,117.937,118.355,243328.65087752,0
+AGZ.US,D,20200318,000000,117.388,118.206,116.95,117.608,821941.05169088,0
+AGZ.US,D,20200319,000000,117.18,118.764,117.18,117.987,309589.69056552,0
+AGZ.US,D,20200320,000000,117.468,118.535,117.468,118.415,57044.964904293,0
+AGZ.US,D,20200323,000000,119.522,120.369,117.568,119.053,123447.4508255,0
+AGZ.US,D,20200324,000000,118.325,121.904,118.047,118.395,162010.10792365,0
+AGZ.US,D,20200325,000000,117.757,118.784,117.757,118.215,162171.61745235,0
+AGZ.US,D,20200326,000000,119.183,119.183,118.067,118.445,136331.09602494,0
+AGZ.US,D,20200327,000000,119.013,119.013,118.126,118.595,174298.87641178,0
+AGZ.US,D,20200330,000000,119.282,119.731,118.844,118.983,64844.571026351,0
+AGZ.US,D,20200331,000000,119.252,122.712,118.854,119.113,28773.775228169,0
+AGZ.US,D,20200401,000000,119.552,119.552,119.013,119.332,88118.996960484,0
+AGZ.US,D,20200402,000000,121.625,121.625,119.163,119.522,83877.616293724,0
+AGZ.US,D,20200403,000000,119.402,119.712,119.262,119.292,39790.530782182,0
+AGZ.US,D,20200406,000000,119.143,119.302,118.934,119.133,78222.776459634,0
+AGZ.US,D,20200407,000000,118.983,119.013,118.355,119.013,1331978.1116814,0
+AGZ.US,D,20200408,000000,118.983,118.983,118.695,118.784,53400.467278384,0
+AGZ.US,D,20200409,000000,119.013,119.013,118.655,118.675,177814.96894654,0
+AGZ.US,D,20200413,000000,118.575,118.934,118.575,118.714,85438.54068291,0
+AGZ.US,D,20200414,000000,119.083,119.083,118.565,118.824,81343.622073232,0
+AGZ.US,D,20200415,000000,118.894,119.262,118.894,119.063,72292.066312546,0
+AGZ.US,D,20200416,000000,119.472,119.472,119.073,119.272,107081.82069364,0
+AGZ.US,D,20200417,000000,119.442,119.442,118.934,119.093,121063.9313212,0
+AGZ.US,D,20200420,000000,119.023,119.203,119.003,119.203,35724.703950966,0
+AGZ.US,D,20200421,000000,119.672,119.672,119.272,119.352,60506.886541235,0
+AGZ.US,D,20200422,000000,119.392,119.392,119.113,119.312,59004.145708971,0
+AGZ.US,D,20200423,000000,119.312,119.392,119.083,119.143,125674.47662499,0
+AGZ.US,D,20200424,000000,119.133,119.402,119.133,119.213,51401.159882723,0
+AGZ.US,D,20200427,000000,119.133,119.252,119.133,119.173,56289.581829063,0
+AGZ.US,D,20200428,000000,119.352,119.692,119.183,119.622,126885.29650786,0
+AGZ.US,D,20200429,000000,119.552,119.592,119.392,119.532,37417.042925617,0
+AGZ.US,D,20200430,000000,119.562,119.562,119.362,119.422,52987.163391273,0
+AGZ.US,D,20200501,000000,119.083,119.352,119.083,119.312,39999.189055286,0
+AGZ.US,D,20200504,000000,119.312,119.642,119.143,119.392,108119.09307052,0
+AGZ.US,D,20200505,000000,118.924,119.402,118.924,119.352,48318.434530558,0
+AGZ.US,D,20200506,000000,120.02,120.02,118.944,119.213,49788.07092526,0
+AGZ.US,D,20200507,000000,119.312,119.512,119.023,119.512,40725.480352054,0
+AGZ.US,D,20200508,000000,119.502,119.582,119.133,119.322,50607.65654606,0
+AGZ.US,D,20200511,000000,119.512,119.85,119.222,119.372,79662.317911101,0
+AGZ.US,D,20200512,000000,119.442,119.572,119.302,119.542,34503.852420349,0
+AGZ.US,D,20200513,000000,119.332,119.672,119.332,119.562,23412.86267302,0
+AGZ.US,D,20200514,000000,119.562,119.801,119.522,119.662,25665.97075664,0
+AGZ.US,D,20200515,000000,119.93,119.93,119.622,119.88,44139.250079818,0
+AGZ.US,D,20200518,000000,119.721,119.751,119.482,119.572,56636.676841054,0
+AGZ.US,D,20200519,000000,119.622,119.702,119.412,119.702,58164.49679268,0
+AGZ.US,D,20200520,000000,119.642,119.761,119.442,119.672,51773.334014078,0
+AGZ.US,D,20200521,000000,119.771,119.791,119.522,119.741,30187.234395498,0
+AGZ.US,D,20200522,000000,119.84,119.86,119.702,119.85,26889.831781581,0
+AGZ.US,D,20200526,000000,119.751,120.718,119.602,119.781,63762.156234621,0
+AGZ.US,D,20200527,000000,119.612,119.84,119.612,119.712,55547.239895903,0
+AGZ.US,D,20200528,000000,119.692,119.702,119.592,119.672,36616.517435533,0
+AGZ.US,D,20200529,000000,119.682,119.87,119.672,119.87,20593.969656559,0
+AGZ.US,D,20200601,000000,119.87,119.87,119.652,119.84,68606.438930881,0
+AGZ.US,D,20200602,000000,119.821,119.84,119.682,119.791,34672.384102472,0
+AGZ.US,D,20200603,000000,119.412,119.602,119.352,119.362,113348.5910402,0
+AGZ.US,D,20200604,000000,119.482,119.482,119.123,119.232,46536.813890972,0
+AGZ.US,D,20200605,000000,119.153,119.153,118.854,119.123,69583.521421284,0
+AGZ.US,D,20200608,000000,119.153,119.213,118.854,118.954,50899.577495453,0
+AGZ.US,D,20200609,000000,119.262,119.292,119.143,119.183,41111.698790253,0
+AGZ.US,D,20200610,000000,119.163,119.652,119.163,119.652,28859.044234004,0
+AGZ.US,D,20200611,000000,119.532,119.781,119.492,119.552,99512.942469725,0
+AGZ.US,D,20200612,000000,119.642,119.84,119.552,119.84,94232.28309654,0
+AGZ.US,D,20200615,000000,119.9,120.11,119.642,119.692,51943.87202575,0
+AGZ.US,D,20200616,000000,119.582,119.84,119.412,119.482,1050718.7975137,0
+AGZ.US,D,20200617,000000,119.662,119.96,119.482,119.632,44433.177358759,0
+AGZ.US,D,20200618,000000,119.741,120.579,119.552,119.552,144901.13269385,0
+AGZ.US,D,20200619,000000,119.771,119.85,119.592,119.731,80924.299197474,0
+AGZ.US,D,20200622,000000,119.95,119.95,119.612,119.612,15713.573028415,0
+AGZ.US,D,20200623,000000,119.84,119.84,119.602,119.83,30683.800958895,0
+AGZ.US,D,20200624,000000,119.821,119.93,119.652,119.9,42016.553416889,0
+AGZ.US,D,20200625,000000,119.84,119.92,119.702,119.821,35203.058268205,0
+AGZ.US,D,20200626,000000,120.04,120.04,119.821,119.821,31189.396005264,0
+AGZ.US,D,20200629,000000,119.95,119.95,119.751,119.751,50069.960226907,0
+AGZ.US,D,20200630,000000,120.01,120.01,119.811,119.94,29495.050701064,0
+AGZ.US,D,20200701,000000,119.88,119.88,119.751,119.86,35165.941171547,0
+AGZ.US,D,20200702,000000,119.84,119.91,119.532,119.91,86388.537724401,0
+AGZ.US,D,20200706,000000,119.731,119.771,119.482,119.771,54946.344195952,0
+AGZ.US,D,20200707,000000,119.801,120.249,119.662,119.672,43951.658266979,0
+AGZ.US,D,20200708,000000,119.85,119.87,119.672,119.87,54009.388296531,0
+AGZ.US,D,20200709,000000,119.88,120.01,119.791,120.01,26081.2809733,0
+AGZ.US,D,20200710,000000,120.1,120.1,119.85,119.85,26404.300030702,0
+AGZ.US,D,20200713,000000,119.84,119.89,119.801,119.821,32768.377360393,0
+AGZ.US,D,20200714,000000,119.781,119.98,119.781,119.94,34117.63398215,0
+AGZ.US,D,20200715,000000,119.87,119.92,119.84,119.86,32126.351904686,0
+AGZ.US,D,20200716,000000,120,120,119.89,119.99,25623.837836109,0
+AGZ.US,D,20200717,000000,120.03,120.239,120.03,120.11,28465.803642385,0
+AGZ.US,D,20200720,000000,120.329,120.329,120.2,120.219,20261.922116185,0
+AGZ.US,D,20200721,000000,120.339,120.399,120.229,120.379,38499.457717347,0
+AGZ.US,D,20200722,000000,120.269,120.479,120.269,120.459,55108.856889428,0
+AGZ.US,D,20200723,000000,120.479,120.549,120.329,120.549,30184.224901174,0
+AGZ.US,D,20200724,000000,120.708,120.757,120.629,120.659,52346.141100341,0
+AGZ.US,D,20200727,000000,120.797,120.797,120.569,120.609,29086.762637826,0
+AGZ.US,D,20200728,000000,120.688,120.708,120.549,120.698,29491.038041965,0
+AGZ.US,D,20200729,000000,120.698,120.767,120.609,120.718,34063.463084325,0
+AGZ.US,D,20200730,000000,120.847,120.847,120.669,120.747,33929.039004537,0
+AGZ.US,D,20200731,000000,120.569,120.827,120.569,120.678,24065.922941246,0
+AGZ.US,D,20200803,000000,120.817,120.817,120.649,120.688,58842.63618027,0
+AGZ.US,D,20200804,000000,120.827,120.967,120.708,120.917,486058.41238464,0
+AGZ.US,D,20200805,000000,120.897,120.897,120.589,120.737,33855.807975995,0
+AGZ.US,D,20200806,000000,120.797,120.807,120.688,120.807,30165.164770458,0
+AGZ.US,D,20200807,000000,120.619,120.817,120.619,120.669,40826.799994282,0
+AGZ.US,D,20200810,000000,120.688,120.688,120.479,120.499,27391.414168851,0
+AGZ.US,D,20200811,000000,120.509,120.509,120.279,120.299,37004.74220328,0
+AGZ.US,D,20200812,000000,120.319,120.409,120.14,120.17,34205.91248231,0
+AGZ.US,D,20200813,000000,120.409,120.409,120,120.03,111192.78993971,0
+AGZ.US,D,20200814,000000,120.269,120.349,120.11,120.289,40038.312481494,0
+AGZ.US,D,20200817,000000,120.399,120.409,120.13,120.379,43754.034806395,0
+AGZ.US,D,20200818,000000,120.379,120.449,120.299,120.449,83033.954718335,0
+AGZ.US,D,20200819,000000,120.219,120.459,120,120.16,38170.419671297,0
+AGZ.US,D,20200820,000000,120.379,120.479,120.219,120.319,38411.179217187,0
+AGZ.US,D,20200821,000000,120.489,120.837,120.289,120.549,33010.140071057,0
+AGZ.US,D,20200824,000000,120.559,120.559,120.419,120.469,29511.101337456,0
+AGZ.US,D,20200825,000000,120.379,120.379,120.249,120.259,34084.52954459,0
+AGZ.US,D,20200826,000000,120.14,120.349,120.12,120.13,256369.79294655,0
+AGZ.US,D,20200827,000000,120.469,120.469,119.94,119.94,37541.43535766,0
+AGZ.US,D,20200828,000000,120.299,120.339,120.05,120.249,33318.111656841,0
+AGZ.US,D,20200831,000000,120.309,120.359,120.11,120.349,163531.90888663,0
+AGZ.US,D,20200901,000000,120.249,120.429,120.13,120.319,67213.043059043,0
+AGZ.US,D,20200902,000000,120.339,120.449,120.299,120.409,85248.942540522,0
+AGZ.US,D,20200903,000000,120.479,120.917,120.379,120.917,51981.992287182,0
+AGZ.US,D,20200904,000000,120.389,120.389,120.04,120.04,47194.889983071,0
+AGZ.US,D,20200908,000000,120.329,120.349,120.08,120.289,77796.431430454,0
+AGZ.US,D,20200909,000000,120.339,120.339,120.08,120.08,97817.59400075,0
+AGZ.US,D,20200910,000000,120.15,120.289,120.04,120.259,41376.534290732,0
+AGZ.US,D,20200911,000000,120.379,120.389,120.15,120.349,36663.666179936,0
+AGZ.US,D,20200914,000000,120.439,120.439,120.279,120.319,26231.755689481,0
+AGZ.US,D,20200915,000000,120.229,120.419,120.19,120.249,76395.01024042,0
+AGZ.US,D,20200916,000000,120.469,120.469,120.219,120.299,28029.426965459,0
+AGZ.US,D,20200917,000000,120.479,120.479,120.2,120.249,70277.711445267,0
+AGZ.US,D,20200918,000000,120.419,120.419,120.18,120.339,40467.667004997,0
+AGZ.US,D,20200921,000000,120.429,120.439,120.239,120.419,34473.757477113,0
+AGZ.US,D,20200922,000000,120.469,120.479,120.319,120.479,65720.333874526,0
+AGZ.US,D,20200923,000000,120.469,120.469,120.14,120.14,883308.65360867,0
+AGZ.US,D,20200924,000000,120.229,120.589,120.09,120.09,60356.411825053,0
+AGZ.US,D,20200925,000000,120.19,120.379,120.19,120.359,32473.446916677,0
+AGZ.US,D,20200928,000000,120.229,120.379,120.219,120.259,29679.63301958,0
+AGZ.US,D,20200929,000000,120.259,121.087,120.259,120.399,31257.611209933,0
+AGZ.US,D,20200930,000000,120.349,120.349,120.14,120.17,47416.589398245,0
+AGZ.US,D,20201001,000000,120.249,120.639,120.13,120.319,102177.34811091,0
+AGZ.US,D,20201002,000000,120.369,120.369,120.17,120.269,55827.122867999,0
+AGZ.US,D,20201005,000000,120.08,120.09,119.97,119.97,26954.034327151,0
+AGZ.US,D,20201006,000000,119.99,120.08,119.9,120.04,16949.47203065,0
+AGZ.US,D,20201007,000000,119.98,120.02,119.91,119.94,90868.671607503,0
+AGZ.US,D,20201008,000000,119.93,120.06,119.93,120.05,67754.752037295,0
+AGZ.US,D,20201009,000000,120.06,120.07,119.95,120.05,43579.484135625,0
+AGZ.US,D,20201012,000000,120.1,120.1,119.96,120.06,22730.710626332,0
+AGZ.US,D,20201013,000000,120.16,120.2,120.09,120.18,58408.265832894,0
+AGZ.US,D,20201014,000000,120.229,120.249,120.15,120.239,143107.47407697,0
+AGZ.US,D,20201015,000000,120.299,120.299,120.11,120.2,27735.499686518,0
+AGZ.US,D,20201016,000000,120.219,120.219,120.1,120.18,26910.898241846,0
+AGZ.US,D,20201019,000000,120.08,120.12,120,120.12,46061.31378784,0
+AGZ.US,D,20201020,000000,119.95,120.06,119.94,120.01,92722.520110855,0
+AGZ.US,D,20201021,000000,119.96,120.01,119.88,120,88733.936967278,0
+AGZ.US,D,20201022,000000,119.93,119.93,119.791,119.86,110999.17913822,0
+AGZ.US,D,20201023,000000,119.801,119.89,119.751,119.88,35464.88427436,0
+AGZ.US,D,20201026,000000,120.01,120.06,119.98,120.01,47420.602057343,0
+AGZ.US,D,20201027,000000,120.12,120.14,120.01,120.12,65659.140823279,0
+AGZ.US,D,20201028,000000,120.21,120.21,120.08,120.08,41155.838040333,0
+AGZ.US,D,20201029,000000,120.13,120.13,119.9,120.01,66153.701057127,0
+AGZ.US,D,20201030,000000,120.01,120.01,119.85,119.91,28652.39229045,0
+AGZ.US,D,20201102,000000,119.83,119.92,119.801,119.801,78200.706834594,0
+AGZ.US,D,20201103,000000,119.84,119.86,119.731,119.801,47152.75706254,0
+AGZ.US,D,20201104,000000,120.18,120.18,120.02,120.12,23519.198139122,0
+AGZ.US,D,20201105,000000,120.11,120.15,120.04,120.07,36380.773713516,0
+AGZ.US,D,20201106,000000,120.02,120.02,119.89,120,16062.674369956,0
+AGZ.US,D,20201109,000000,119.702,119.702,119.522,119.602,31989.921495349,0
+AGZ.US,D,20201110,000000,119.602,119.642,119.472,119.622,25431.230199397,0
+AGZ.US,D,20201111,000000,119.612,119.652,119.502,119.562,22078.65352288,0
+AGZ.US,D,20201112,000000,119.88,119.96,119.84,119.96,25050.027585071,0
+AGZ.US,D,20201113,000000,119.84,119.95,119.83,119.83,43405.936629629,0
+AGZ.US,D,20201116,000000,119.91,119.91,119.771,119.821,72334.199233077,0
+AGZ.US,D,20201117,000000,119.99,119.99,119.83,119.93,36875.333947365,0
+AGZ.US,D,20201118,000000,119.98,119.98,119.85,119.88,27082.439418292,0
+AGZ.US,D,20201119,000000,120.01,120.06,119.91,120.02,26334.078496484,0
+AGZ.US,D,20201120,000000,120.05,120.11,119.98,120.1,19198.567455171,0
+AGZ.US,D,20201123,000000,119.95,120.07,119.95,120.03,30708.880078259,0
+AGZ.US,D,20201124,000000,120.02,120.04,119.9,120,1101374.6059689,0
+AGZ.US,D,20201125,000000,120.04,120.07,119.94,119.97,19654.004262814,0
+AGZ.US,D,20201127,000000,120.03,120.13,120.02,120.13,47396.526102754,0
+AGZ.US,D,20201130,000000,120.17,120.18,120.06,120.08,167757.23891699,0
+AGZ.US,D,20201201,000000,118.665,118.754,118.585,118.685,29467.965252152,0
+AGZ.US,D,20201202,000000,118.635,118.635,118.475,118.605,35893.235633089,0
+AGZ.US,D,20201203,000000,118.575,118.744,118.575,118.744,39204.682553849,0
+AGZ.US,D,20201204,000000,118.475,118.575,118.475,118.525,68472.014851093,0
+AGZ.US,D,20201207,000000,118.675,118.724,118.615,118.705,34625.235358069,0
+AGZ.US,D,20201208,000000,118.794,118.804,118.705,118.744,60550.02262654,0
+AGZ.US,D,20201209,000000,118.685,118.685,118.555,118.605,28110.683312197,0
+AGZ.US,D,20201210,000000,118.754,118.784,118.675,118.784,20272.956928706,0
+AGZ.US,D,20201211,000000,118.914,118.934,118.844,118.864,23443.960781031,0
+AGZ.US,D,20201214,000000,118.844,118.954,118.784,118.884,30436.019259584,0
+AGZ.US,D,20201215,000000,118.904,118.904,118.784,118.894,28491.885926523,0
+AGZ.US,D,20201216,000000,118.714,118.924,118.714,118.844,36455.007906832,0
+AGZ.US,D,20201217,000000,118.864,118.973,118.764,118.884,82245.467205545,0
+AGZ.US,D,20201218,000000,118.834,118.864,118.794,118.814,45427.313650329,0
+AGZ.US,D,20201221,000000,118.894,118.894,118.734,118.824,34198.890328888,0
+AGZ.US,D,20201222,000000,118.844,118.944,118.665,118.834,62008.624208723,0
+AGZ.US,D,20201223,000000,118.774,118.844,118.705,118.844,141123.21415292,0
+AGZ.US,D,20201224,000000,118.794,118.844,118.794,118.824,12748.217954871,0
+AGZ.US,D,20201228,000000,118.734,118.794,118.685,118.724,75319.617602112,0
+AGZ.US,D,20201229,000000,118.714,118.804,118.695,118.744,26940.993185082,0
+AGZ.US,D,20201230,000000,118.744,118.804,118.675,118.754,25418.189057328,0
+AGZ.US,D,20201231,000000,118.754,118.854,118.754,118.784,39653.097208069,0
+AGZ.US,D,20210104,000000,118.744,118.854,118.744,118.824,64619.862116854,0
+AGZ.US,D,20210105,000000,118.904,118.904,118.714,118.844,41874.104018904,0
+AGZ.US,D,20210106,000000,118.645,118.645,118.495,118.545,25251.663704755,0
+AGZ.US,D,20210107,000000,118.515,118.515,118.425,118.425,74836.092180783,0
+AGZ.US,D,20210108,000000,118.495,118.495,118.335,118.445,33798.627583847,0
+AGZ.US,D,20210111,000000,118.355,118.425,118.345,118.355,26106.360092663,0
+AGZ.US,D,20210112,000000,118.295,118.485,118.186,118.475,1015381.3151657,0
+AGZ.US,D,20210113,000000,118.405,118.605,118.405,118.605,63912.630950802,0
+AGZ.US,D,20210114,000000,118.535,118.625,118.415,118.415,85061.350727683,0
+AGZ.US,D,20210115,000000,118.485,118.585,118.475,118.505,208488.7382577,0
+AGZ.US,D,20210119,000000,118.555,118.575,118.475,118.545,38067.09369952,0
+AGZ.US,D,20210120,000000,118.545,118.585,118.525,118.535,89022.848422347,0
+AGZ.US,D,20210121,000000,118.525,118.605,118.515,118.545,33011.143235831,0
+AGZ.US,D,20210122,000000,118.695,118.705,118.625,118.695,73403.572882738,0
+AGZ.US,D,20210125,000000,118.665,118.834,118.665,118.834,30071.870446425,0
+AGZ.US,D,20210126,000000,118.804,118.824,118.784,118.814,20492.65001433,0
+AGZ.US,D,20210127,000000,118.794,118.864,118.784,118.834,26545.746263913,0
+AGZ.US,D,20210128,000000,118.784,118.784,118.645,118.734,18980.880699096,0
+AGZ.US,D,20210129,000000,118.685,118.754,118.645,118.714,26347.119638553,0
+AGZ.US,D,20210201,000000,118.525,118.675,118.525,118.665,106126.80782827,0
+AGZ.US,D,20210202,000000,118.525,118.615,118.525,118.545,33220.804673711,0
+AGZ.US,D,20210203,000000,118.505,118.585,118.465,118.545,30474.139521016,0
+AGZ.US,D,20210204,000000,118.405,118.555,118.405,118.555,22303.362432377,0
+AGZ.US,D,20210205,000000,118.545,118.545,118.395,118.395,37627.707528271,0
+AGZ.US,D,20210208,000000,118.395,118.545,118.395,118.505,44274.677324382,0
+AGZ.US,D,20210209,000000,118.445,118.555,118.435,118.445,34742.60563669,0
+AGZ.US,D,20210210,000000,118.445,118.555,118.445,118.525,15923.234466295,0
+AGZ.US,D,20210211,000000,118.515,118.615,118.485,118.565,64124.298718231,0
+AGZ.US,D,20210212,000000,118.465,118.465,118.375,118.425,26070.24616078,0
+AGZ.US,D,20210216,000000,118.255,118.255,118.107,118.156,64926.830537864,0
+AGZ.US,D,20210217,000000,118.215,118.225,118.136,118.186,35259.235495578,0
+AGZ.US,D,20210218,000000,118.107,118.206,118.097,118.166,35231.146881891,0
+AGZ.US,D,20210219,000000,118.057,118.166,117.997,118.087,33106.443889413,0
+AGZ.US,D,20210222,000000,118.077,118.077,117.917,118.027,34905.118330166,0
+AGZ.US,D,20210223,000000,117.987,118.037,117.927,117.947,42424.841480127,0
+AGZ.US,D,20210224,000000,117.817,117.877,117.737,117.847,27400.442651822,0
+AGZ.US,D,20210225,000000,117.698,117.717,117.239,117.428,30126.04134425,0
+AGZ.US,D,20210226,000000,117.628,117.747,117.348,117.747,139139.95739365,0
+AGZ.US,D,20210301,000000,117.528,117.618,117.478,117.618,48117.801575649,0
+AGZ.US,D,20210302,000000,117.618,117.727,117.548,117.727,21862.973096353,0
+AGZ.US,D,20210303,000000,117.488,117.528,117.418,117.498,40385.407493484,0
+AGZ.US,D,20210304,000000,117.478,117.548,117.308,117.338,30438.025589133,0
+AGZ.US,D,20210305,000000,117.288,117.378,117.239,117.278,17466.101889539,0
+AGZ.US,D,20210308,000000,117.318,117.318,117.13,117.13,48424.769996659,0
+AGZ.US,D,20210309,000000,117.268,117.338,117.259,117.318,24370.885032707,0
+AGZ.US,D,20210310,000000,117.298,117.448,117.298,117.428,21701.463567653,0
+AGZ.US,D,20210311,000000,117.368,117.468,117.368,117.378,64188.501263801,0
+AGZ.US,D,20210312,000000,117.17,117.17,117.07,117.11,42496.06617912,0
+AGZ.US,D,20210315,000000,117.09,117.2,117.09,117.15,32295.886751583,0
+AGZ.US,D,20210316,000000,117.17,117.239,117.15,117.2,52341.125276468,0
+AGZ.US,D,20210317,000000,117.09,117.239,116.98,117.209,24568.508493291,0
+AGZ.US,D,20210318,000000,116.8,117.01,116.8,117.01,38420.207700158,0
+AGZ.US,D,20210319,000000,116.85,117.08,116.85,116.93,49147.048634329,0
+AGZ.US,D,20210322,000000,117.13,117.14,117.02,117.1,30459.092049398,0
+AGZ.US,D,20210323,000000,117.16,117.268,117.16,117.259,73130.712064062,0
+AGZ.US,D,20210324,000000,117.348,117.418,117.288,117.358,29852.1773608,0
+AGZ.US,D,20210325,000000,117.358,117.458,117.318,117.348,80609.305458269,0
+AGZ.US,D,20210326,000000,117.278,117.298,117.17,117.2,23883.346952279,0
+AGZ.US,D,20210329,000000,117.229,117.318,116.87,117.249,1435166.649885,0
+AGZ.US,D,20210330,000000,117.15,117.15,117.02,117.07,81501.118942835,0
+AGZ.US,D,20210331,000000,117.04,117.11,116.95,116.97,100720.75285828,0
+AGZ.US,D,20210401,000000,117.09,117.259,117.07,117.229,82289.606455625,0
+AGZ.US,D,20210405,000000,117.1,117.14,116.98,117.14,64861.624827518,0
+AGZ.US,D,20210406,000000,117.229,117.308,117.19,117.308,59364.281863032,0
+AGZ.US,D,20210407,000000,117.249,117.298,117.18,117.288,36027.659712877,0
+AGZ.US,D,20210408,000000,117.368,117.388,117.278,117.318,26459.474093302,0
+AGZ.US,D,20210409,000000,117.308,117.358,117.229,117.259,23003.571445007,0
+AGZ.US,D,20210412,000000,117.2,117.209,117.18,117.19,64622.871611178,0
+AGZ.US,D,20210413,000000,117.2,117.438,117.2,117.438,59455.569857515,0
+AGZ.US,D,20210414,000000,117.278,117.398,117.278,117.318,35012.456961042,0
+AGZ.US,D,20210415,000000,117.438,117.708,117.438,117.648,22012.44464776,0
+AGZ.US,D,20210416,000000,117.488,117.558,117.488,117.528,29003.499961539,0
+AGZ.US,D,20210419,000000,117.478,117.528,117.378,117.478,33660.190844959,0
+AGZ.US,D,20210420,000000,117.498,117.648,117.448,117.648,29034.59806955,0
+AGZ.US,D,20210421,000000,117.548,117.588,117.508,117.558,30010.677395178,0
+AGZ.US,D,20210422,000000,117.548,117.678,117.508,117.678,25441.261847142,0
+AGZ.US,D,20210423,000000,117.698,117.698,117.508,117.548,33371.279389892,0
+AGZ.US,D,20210426,000000,117.528,117.628,117.508,117.568,186661.87909323,0
+AGZ.US,D,20210427,000000,117.548,117.548,117.308,117.328,1627906.7043472,0
+AGZ.US,D,20210428,000000,117.398,117.698,117.268,117.458,131141.72464623,0
+AGZ.US,D,20210429,000000,117.268,117.318,117.2,117.298,59410.427442661,0
+AGZ.US,D,20210430,000000,117.308,117.458,117.259,117.388,141005.8438743,0
+AGZ.US,D,20210503,000000,117.358,117.488,117.219,117.328,263569.50653344,0
+AGZ.US,D,20210504,000000,117.398,117.548,117.358,117.468,35831.039417067,0
+AGZ.US,D,20210505,000000,117.338,117.548,117.338,117.548,13933.958718379,0
+AGZ.US,D,20210506,000000,117.498,117.558,117.438,117.518,57221.521904611,0
+AGZ.US,D,20210507,000000,117.618,117.708,117.478,117.588,30085.914753269,0
+AGZ.US,D,20210510,000000,117.598,117.608,117.418,117.438,38067.09369952,0
+AGZ.US,D,20210511,000000,117.458,117.458,117.338,117.438,51604.802331955,0
+AGZ.US,D,20210512,000000,117.259,117.288,117.15,117.18,28409.62641501,0
+AGZ.US,D,20210513,000000,117.16,117.278,117.16,117.239,29736.813411729,0
+AGZ.US,D,20210514,000000,117.308,117.338,117.249,117.298,18833.415477239,0
+AGZ.US,D,20210517,000000,117.338,117.348,117.249,117.348,23744.910213393,0
+AGZ.US,D,20210518,000000,117.229,117.358,117.229,117.268,20143.54867279,0
+AGZ.US,D,20210519,000000,117.259,117.378,117.16,117.318,1049276.2465678,0
+AGZ.US,D,20210520,000000,117.328,117.508,117.328,117.508,34735.583483268,0
+AGZ.US,D,20210521,000000,117.548,117.548,117.408,117.488,21661.336976671,0
+AGZ.US,D,20210524,000000,117.458,117.568,117.458,117.568,19418.260540796,0
+AGZ.US,D,20210525,000000,117.518,117.658,117.518,117.648,52237.79930469,0
+AGZ.US,D,20210526,000000,117.628,117.708,117.628,117.628,28051.496590499,0
+AGZ.US,D,20210527,000000,117.628,117.638,117.528,117.578,30966.693425316,0
+AGZ.US,D,20210528,000000,117.548,117.698,117.548,117.648,40794.698721498,0
+AGZ.US,D,20210601,000000,117.438,117.508,117.428,117.508,33886.906084006,0
+AGZ.US,D,20210602,000000,117.648,117.648,117.548,117.568,17289.54488922,0
+AGZ.US,D,20210603,000000,117.508,117.508,117.438,117.498,16431.839006987,0
+AGZ.US,D,20210604,000000,117.498,117.688,117.498,117.628,67719.641270187,0
+AGZ.US,D,20210607,000000,117.578,117.678,117.578,117.678,45571.769377863,0
+AGZ.US,D,20210608,000000,117.708,117.757,117.698,117.698,41076.588023143,0
+AGZ.US,D,20210609,000000,117.967,117.967,117.807,117.837,45938.927685345,0
+AGZ.US,D,20210610,000000,117.708,117.987,117.708,117.987,42332.55032087,0
+AGZ.US,D,20210611,000000,118.017,118.017,117.857,117.907,36046.719843593,0
+AGZ.US,D,20210614,000000,117.927,117.927,117.727,117.747,47609.197034957,0
+AGZ.US,D,20210615,000000,117.717,117.737,117.568,117.568,1700515.7707285,0
+AGZ.US,D,20210616,000000,117.688,117.787,117.338,117.338,18314.779288801,0
+AGZ.US,D,20210617,000000,117.418,117.708,117.418,117.508,8807.7867204728,0
+AGZ.US,D,20210618,000000,117.578,117.688,117.398,117.678,26487.562706989,0
+AGZ.US,D,20210621,000000,117.588,117.598,117.478,117.498,21881.030062296,0
+AGZ.US,D,20210622,000000,117.448,117.638,117.448,117.598,30048.797656611,0
+AGZ.US,D,20210623,000000,117.548,117.628,117.498,117.568,30532.32307794,0
+AGZ.US,D,20210624,000000,117.488,117.538,117.468,117.498,10542.258615655,0
+AGZ.US,D,20210625,000000,117.438,117.518,117.338,117.418,18786.266732835,0
+AGZ.US,D,20210628,000000,117.458,117.628,117.458,117.548,17253.430957337,0
+AGZ.US,D,20210629,000000,117.448,117.877,117.448,117.618,17958.655793839,0
+AGZ.US,D,20210630,000000,117.608,117.747,117.608,117.688,28366.490329705,0
+AGZ.US,D,20210701,000000,117.578,117.688,117.478,117.578,132895.25667213,0
+AGZ.US,D,20210702,000000,117.568,117.737,117.568,117.678,47925.193938937,0
+AGZ.US,D,20210706,000000,117.767,117.987,117.767,117.987,28540.037835701,0
+AGZ.US,D,20210707,000000,118.007,118.206,117.987,118.156,34320.273266608,0
+AGZ.US,D,20210708,000000,118.166,118.325,118.166,118.285,17825.234878825,0
+AGZ.US,D,20210709,000000,118.166,118.166,118.017,118.017,16348.5763307,0
+AGZ.US,D,20210712,000000,118.067,118.176,117.997,117.997,12894.680011954,0
+AGZ.US,D,20210713,000000,117.997,118.107,117.847,117.867,32783.42483201,0
+AGZ.US,D,20210714,000000,118.087,118.166,117.977,118.087,11325.730304572,0
+AGZ.US,D,20210715,000000,118.176,118.265,118.107,118.215,16151.95603489,0
+AGZ.US,D,20210716,000000,118.186,118.295,118.186,118.275,13726.303610049,0
+AGZ.US,D,20210719,000000,118.595,118.665,118.515,118.625,15423.658408573,0
+AGZ.US,D,20210720,000000,118.844,118.854,118.505,118.625,294489.05121435,0
+AGZ.US,D,20210721,000000,118.485,118.485,118.375,118.435,150839.86815913,0
+AGZ.US,D,20210722,000000,118.345,118.555,118.345,118.515,245109.26835233,0
+AGZ.US,D,20210723,000000,118.415,118.535,118.325,118.535,20275.96642303,0
+AGZ.US,D,20210726,000000,118.595,118.595,118.455,118.505,17078.880286567,0
+AGZ.US,D,20210727,000000,118.545,118.625,118.445,118.525,155672.1128781,0
+AGZ.US,D,20210728,000000,118.505,118.635,118.455,118.635,61713.693765008,0
+AGZ.US,D,20210729,000000,118.565,118.565,118.475,118.545,11845.369657784,0
+AGZ.US,D,20210730,000000,118.555,118.655,118.555,118.655,71858.699129945,0
+AGZ.US,D,20210802,000000,118.665,118.754,118.565,118.734,19781.406189181,0
+AGZ.US,D,20210803,000000,118.665,118.774,118.665,118.734,35744.767246457,0
+AGZ.US,D,20210804,000000,118.774,118.864,118.625,118.714,18649.836323497,0
+AGZ.US,D,20210805,000000,118.545,118.645,118.505,118.565,15398.579289209,0
+AGZ.US,D,20210806,000000,118.275,118.385,118.275,118.345,18397.038800314,0
+AGZ.US,D,20210809,000000,118.435,118.445,118.215,118.265,20889.903265048,0
+AGZ.US,D,20210810,000000,118.196,118.275,118.117,118.146,1257292.4942168,0
+AGZ.US,D,20210811,000000,118.196,118.325,118.156,118.225,28677.471409813,0
+AGZ.US,D,20210812,000000,118.126,118.206,118.107,118.156,17115.997383224,0
+AGZ.US,D,20210813,000000,118.176,118.425,118.176,118.425,41823.945780177,0
+AGZ.US,D,20210816,000000,118.635,118.635,118.525,118.525,18778.241414639,0
+AGZ.US,D,20210817,000000,118.475,118.575,118.475,118.525,27625.151561319,0
+AGZ.US,D,20210818,000000,118.525,118.525,118.365,118.495,20758.488679584,0
+AGZ.US,D,20210819,000000,118.555,118.635,118.495,118.555,36203.213548422,0
+AGZ.US,D,20210820,000000,118.665,118.665,118.525,118.535,15553.066664488,0
+AGZ.US,D,20210823,000000,118.565,118.565,118.475,118.555,34277.137181303,0
+AGZ.US,D,20210824,000000,118.455,118.505,118.415,118.445,22217.090261767,0
+AGZ.US,D,20210825,000000,118.415,118.425,118.215,118.225,17253.430957337,0
+AGZ.US,D,20210826,000000,118.245,118.415,118.245,118.325,435921.24011784,0
+AGZ.US,D,20210827,000000,118.325,118.585,118.285,118.495,13531.689643788,0
+AGZ.US,D,20210830,000000,118.465,118.625,118.465,118.625,29121.873404935,0
+AGZ.US,D,20210831,000000,118.625,118.665,118.525,118.595,61574.253861346,0
+AGZ.US,D,20210901,000000,118.505,118.565,118.485,118.565,21773.69143142,0
+AGZ.US,D,20210902,000000,118.515,118.585,118.515,118.555,13628.996626919,0
+AGZ.US,D,20210903,000000,118.545,118.545,118.455,118.545,17456.070241793,0
+AGZ.US,D,20210907,000000,118.415,118.415,118.315,118.365,69112.03397725,0
+AGZ.US,D,20210908,000000,118.355,118.485,118.355,118.435,16833.104916803,0
+AGZ.US,D,20210909,000000,118.515,118.635,118.425,118.565,16267.319983962,0
+AGZ.US,D,20210910,000000,118.525,118.525,118.395,118.485,11971.768419376,0
+AGZ.US,D,20210913,000000,118.415,118.535,118.415,118.465,23318.565184214,0
+AGZ.US,D,20210914,000000,118.575,118.685,118.575,118.645,16362.620637543,0
+AGZ.US,D,20210915,000000,118.655,118.655,118.525,118.565,18594.662260898,0
+AGZ.US,D,20210916,000000,118.365,118.475,118.265,118.345,1263270.3531083,0
+AGZ.US,D,20210917,000000,118.156,118.285,118.156,118.206,19909.811280322,0
+AGZ.US,D,20210920,000000,118.325,118.475,118.325,118.385,18940.754108114,0
+AGZ.US,D,20210921,000000,118.395,118.495,118.355,118.445,27227.898310601,0
+AGZ.US,D,20210922,000000,118.335,118.455,118.335,118.375,25935.822080991,0
+AGZ.US,D,20210923,000000,118.275,118.275,118.067,118.107,15487.860954144,0
+AGZ.US,D,20210924,000000,117.917,117.967,117.867,117.867,28766.753074747,0
+AGZ.US,D,20210927,000000,117.747,117.877,117.747,117.807,40005.208043934,0
+AGZ.US,D,20210928,000000,117.628,117.717,117.558,117.608,19430.298518091,0
+AGZ.US,D,20210929,000000,117.678,117.777,117.618,117.678,26240.784172452,0
+AGZ.US,D,20210930,000000,117.658,117.857,117.658,117.847,37304.688470868,0
+AGZ.US,D,20211001,000000,117.827,118.027,117.827,118.017,17527.294940786,0
+AGZ.US,D,20211004,000000,117.947,118.037,117.847,117.977,116139.39544297,0
+AGZ.US,D,20211005,000000,117.887,117.947,117.837,117.837,29986.60144059,0
+AGZ.US,D,20211006,000000,117.797,117.907,117.797,117.857,24320.72679398,0
+AGZ.US,D,20211007,000000,117.817,117.817,117.658,117.668,45039.088882582,0
+AGZ.US,D,20211008,000000,117.708,117.708,117.538,117.618,21116.618504095,0
+AGZ.US,D,20211011,000000,117.398,117.478,117.378,117.378,36553.318054736,0
+AGZ.US,D,20211012,000000,117.298,117.588,117.298,117.588,20022.165735071,0
+AGZ.US,D,20211013,000000,117.568,117.668,117.568,117.668,13071.237012273,0
+AGZ.US,D,20211014,000000,117.688,117.787,117.648,117.777,16475.978257067,0
+AGZ.US,D,20211015,000000,117.558,117.648,117.528,117.588,22613.340347711,0
+AGZ.US,D,20211018,000000,117.338,117.498,117.338,117.428,31915.687302033,0
+AGZ.US,D,20211019,000000,117.378,117.448,117.348,117.428,28276.205499996,0
+AGZ.US,D,20211020,000000,117.448,117.448,117.348,117.368,15267.164703745,0
+AGZ.US,D,20211021,000000,117.2,117.268,117.11,117.14,34271.118192655,0
+AGZ.US,D,20211022,000000,117.1,117.259,117.1,117.259,29593.360848969,0
+AGZ.US,D,20211025,000000,117.17,117.358,117.17,117.338,20106.431576132,0
+AGZ.US,D,20211026,000000,117.229,117.338,117.219,117.298,14642.193049205,0
+AGZ.US,D,20211027,000000,117.398,117.608,117.328,117.488,93062.592969424,0
+AGZ.US,D,20211028,000000,117.408,117.528,117.378,117.408,26050.182865289,0
+AGZ.US,D,20211029,000000,117.19,117.538,117.19,117.398,29784.965320906,0
+AGZ.US,D,20211101,000000,117.15,117.368,117.14,117.288,29658.566559315,0
+AGZ.US,D,20211102,000000,117.448,117.528,117.378,117.458,26752.398207468,0
+AGZ.US,D,20211103,000000,117.438,117.438,117.298,117.328,32455.389950736,0
+AGZ.US,D,20211104,000000,117.428,117.688,117.428,117.618,31064.000408447,0
+AGZ.US,D,20211105,000000,117.668,117.947,117.668,117.937,29242.25317788,0
+AGZ.US,D,20211108,000000,117.747,117.847,117.638,117.698,27050.338145507,0
+AGZ.US,D,20211109,000000,117.817,117.957,117.817,117.827,27138.616645667,0
+AGZ.US,D,20211110,000000,117.608,117.678,117.358,117.378,27353.293907418,0
+AGZ.US,D,20211111,000000,117.338,117.348,117.2,117.2,18500.364772091,0
+AGZ.US,D,20211112,000000,117.308,117.418,117.239,117.288,11569.499344785,0
+AGZ.US,D,20211115,000000,117.249,117.318,117.13,117.17,23081.818297422,0
+AGZ.US,D,20211116,000000,117.14,117.17,117.09,117.12,73092.59180263,0
+AGZ.US,D,20211117,000000,116.99,117.259,116.99,117.16,90255.737930257,0
+AGZ.US,D,20211118,000000,117.1,117.298,117.1,117.278,25544.58781892,0
+AGZ.US,D,20211119,000000,117.398,117.528,117.318,117.318,24872.467419977,0
+AGZ.US,D,20211122,000000,117.17,117.17,116.9,116.98,68230.252140428,0
+AGZ.US,D,20211123,000000,116.98,116.98,116.551,116.8,54232.090876478,0
+AGZ.US,D,20211124,000000,116.73,116.91,116.73,116.91,23250.349979544,0
+AGZ.US,D,20211126,000000,117.378,117.588,116.99,116.99,5698.9790841693,0
+AGZ.US,D,20211129,000000,117.219,117.478,117.219,117.448,27683.335118243,0
+AGZ.US,D,20211130,000000,117.767,117.817,117.438,117.518,54987.473951708,0
+AGZ.US,D,20211201,000000,117.07,117.229,116.96,116.98,32683.108354556,0
+AGZ.US,D,20211202,000000,117.239,117.239,116.99,117.13,25297.809284383,0
+AGZ.US,D,20211203,000000,117.04,117.438,116.98,117.368,15145.781766025,0
+AGZ.US,D,20211206,000000,117.249,117.249,116.99,117.1,21109.596350673,0
+AGZ.US,D,20211207,000000,116.98,117.01,116.81,116.91,17632.627242113,0
+AGZ.US,D,20211208,000000,116.72,116.8,116.651,116.79,35914.302093354,0
+AGZ.US,D,20211209,000000,116.84,116.89,116.72,116.84,23484.087372012,0
+AGZ.US,D,20211210,000000,116.93,116.97,116.79,116.81,11707.936083671,0
+AGZ.US,D,20211213,000000,116.88,117.07,116.88,117,28471.822631032,0
+AGZ.US,D,20211214,000000,116.92,117,116.332,116.9,178853.24448819,0
+AGZ.US,D,20211215,000000,116.87,116.93,116.73,116.83,28904.186648859,0
+AGZ.US,D,20211216,000000,116.89,117.11,116.89,117.08,34207.918811859,0
+AGZ.US,D,20211217,000000,117.11,117.229,117.01,117.02,160312.75312513,0
+AGZ.US,D,20211220,000000,117.11,117.209,117,117.05,19457.383967004,0
+AGZ.US,D,20211221,000000,116.76,116.88,116.73,116.75,34089.545368464,0
+AGZ.US,D,20211222,000000,116.84,116.93,116.79,116.83,32948.94701981,0
+AGZ.US,D,20211223,000000,116.82,116.88,116.72,116.74,41944.325553122,0
+AGZ.US,D,20211227,000000,116.82,116.82,116.72,116.77,42826.107389943,0
+AGZ.US,D,20211228,000000,116.85,116.87,116.75,116.75,23961.593804694,0
+AGZ.US,D,20211229,000000,116.601,116.701,116.591,116.691,53419.5274091,0
+AGZ.US,D,20211230,000000,116.73,116.75,116.601,116.75,15683.478085179,0
+AGZ.US,D,20211231,000000,116.75,116.85,116.691,116.691,26653.084894789,0
+AGZ.US,D,20220103,000000,116.541,116.541,116.342,116.392,59187.724862712,0
+AGZ.US,D,20220104,000000,116.332,116.402,116.232,116.402,20579.925349716,0
+AGZ.US,D,20220105,000000,116.252,116.352,116.103,116.153,26466.496246724,0
+AGZ.US,D,20220106,000000,116.083,116.083,115.933,116.023,39953.043475657,0
+AGZ.US,D,20220107,000000,115.604,115.923,115.604,115.873,29237.237354007,0
+AGZ.US,D,20220110,000000,115.703,115.813,115.703,115.773,14239.923974615,0
+AGZ.US,D,20220111,000000,115.674,115.853,115.674,115.843,26159.527825714,0
+AGZ.US,D,20220112,000000,115.863,115.963,115.753,115.773,84068.217600887,0
+AGZ.US,D,20220113,000000,115.873,116.013,115.853,116.013,28567.123284613,0
+AGZ.US,D,20220114,000000,115.863,115.893,115.694,115.703,20474.593048388,0
+AGZ.US,D,20220118,000000,115.485,115.505,115.285,115.285,36435.947776115,0
+AGZ.US,D,20220119,000000,114.936,115.624,114.936,115.574,102408.07600906,0
+AGZ.US,D,20220120,000000,115.295,115.584,115.295,115.584,42310.480695829,0
+AGZ.US,D,20220121,000000,115.763,115.913,115.753,115.893,64283.801917382,0
+AGZ.US,D,20220124,000000,115.963,116.053,115.813,115.813,37769.153761481,0
+AGZ.US,D,20220125,000000,116.083,116.083,115.743,115.773,24231.445129046,0
+AGZ.US,D,20220126,000000,115.465,115.853,115.365,115.415,22495.97006909,0
+AGZ.US,D,20220127,000000,115.295,115.545,115.295,115.445,66897.046155063,0
+AGZ.US,D,20220128,000000,115.385,115.634,115.365,115.525,141348.9262272,0
+AGZ.US,D,20220131,000000,115.375,115.564,115.365,115.365,54420.685854093,0
+AGZ.US,D,20220201,000000,115.415,115.485,115.335,115.405,36604.479458239,0
+AGZ.US,D,20220202,000000,115.475,115.654,115.465,115.535,52579.878492809,0
+AGZ.US,D,20220203,000000,115.345,115.355,115.255,115.355,40561.964493804,0
+AGZ.US,D,20220204,000000,115.166,115.166,114.816,114.816,19404.216233953,0
+AGZ.US,D,20220207,000000,114.846,114.926,114.816,114.846,27067.391946674,0
+AGZ.US,D,20220208,000000,114.736,114.756,114.688,114.697,51534.580797737,0
+AGZ.US,D,20220209,000000,114.668,114.756,114.598,114.638,36610.498446885,0
+AGZ.US,D,20220210,000000,114.258,114.328,113.79,113.79,56523.319221531,0
+AGZ.US,D,20220211,000000,114.019,114.418,113.82,114.418,45617.914957492,0
+AGZ.US,D,20220214,000000,113.999,114.179,113.899,114.059,57311.80673432,0
+AGZ.US,D,20220215,000000,113.939,114.039,113.899,113.929,31724.082830095,0
+AGZ.US,D,20220216,000000,114.049,114.139,113.969,114.139,50544.457165265,0
+AGZ.US,D,20220217,000000,114.338,114.378,114.099,114.298,83023.923070589,0
+AGZ.US,D,20220218,000000,114.378,114.458,114.278,114.458,16536.168143539,0
+AGZ.US,D,20220222,000000,114.288,114.358,114.179,114.278,58465.446225043,0
+AGZ.US,D,20220223,000000,114.079,114.198,114.029,114.029,26540.73044004,0
+AGZ.US,D,20220224,000000,114.438,114.438,113.909,113.959,59561.905323616,0
+AGZ.US,D,20220225,000000,113.999,114.039,113.859,114.039,71750.357334293,0
+AGZ.US,D,20220228,000000,114.508,114.697,114.179,114.658,217561.36047865,0
+AGZ.US,D,20220301,000000,114.836,115.275,114.836,114.886,29045.632882069,0
+AGZ.US,D,20220302,000000,114.658,114.688,114.278,114.308,74243.221799029,0
+AGZ.US,D,20220303,000000,114.318,114.458,113.919,114.358,32642.981763575,0
+AGZ.US,D,20220304,000000,114.697,114.836,114.688,114.826,34688.434738865,0
+AGZ.US,D,20220307,000000,114.488,114.697,114.488,114.608,20927.020361706,0
+AGZ.US,D,20220308,000000,114.189,114.318,114.119,114.189,28778.791052041,0
+AGZ.US,D,20220309,000000,113.959,114.009,113.899,113.999,36932.514339514,0
+AGZ.US,D,20220310,000000,113.691,113.72,113.661,113.681,57830.442922758,0
+AGZ.US,D,20220311,000000,113.651,113.72,113.551,113.621,24876.480079075,0
+AGZ.US,D,20220314,000000,113.231,113.341,113.102,113.122,31377.990982878,0
+AGZ.US,D,20220315,000000,113.371,113.381,113.042,113.102,18711.029374745,0
+AGZ.US,D,20220316,000000,113.022,113.122,112.664,112.923,15576.139454303,0
+AGZ.US,D,20220317,000000,113.062,113.102,112.803,112.933,25229.594079714,0
+AGZ.US,D,20220318,000000,112.993,113.062,112.883,112.883,42653.563048723,0
+AGZ.US,D,20220321,000000,112.674,112.703,112.424,112.424,51844.55871307,0
+AGZ.US,D,20220322,000000,112.175,112.234,112.126,112.194,17627.611418241,0
+AGZ.US,D,20220323,000000,112.234,112.484,112.126,112.454,34649.311312657,0
+AGZ.US,D,20220324,000000,112.254,112.444,112.244,112.404,20869.839969557,0
+AGZ.US,D,20220325,000000,112.165,112.165,111.756,111.826,28260.154863603,0
+AGZ.US,D,20220328,000000,111.856,111.856,111.268,111.716,142741.31893426,0
+AGZ.US,D,20220329,000000,111.836,111.986,111.667,111.746,33126.507184904,0
+AGZ.US,D,20220330,000000,111.786,111.956,111.786,111.956,26966.072304445,0
+AGZ.US,D,20220331,000000,111.986,112.066,111.846,111.846,32616.899479436,0
+AGZ.US,D,20220401,000000,111.347,111.637,111.327,111.417,28315.328926204,0
+AGZ.US,D,20220404,000000,111.527,111.547,111.397,111.477,25229.594079714,0
+AGZ.US,D,20220405,000000,111.367,111.377,110.939,111.039,34391.4979656,0
+AGZ.US,D,20220406,000000,110.879,111.079,110.829,110.969,23250.349979544,0
+AGZ.US,D,20220407,000000,110.909,111.009,110.829,110.919,31582.636596885,0
+AGZ.US,D,20220408,000000,110.64,110.819,110.57,110.709,47445.681176707,0
+AGZ.US,D,20220411,000000,110.56,110.62,110.411,110.48,16088.756654093,0
+AGZ.US,D,20220412,000000,110.66,110.939,110.66,110.859,111234.92286024,0
+AGZ.US,D,20220413,000000,110.719,111.198,110.719,111.039,113075.73022152,0
+AGZ.US,D,20220414,000000,111.139,111.139,110.56,110.63,33745.459850796,0
+AGZ.US,D,20220418,000000,110.54,110.59,110.381,110.45,38548.612791299,0
+AGZ.US,D,20220419,000000,110.411,110.411,110.152,110.152,61698.646293389,0
+AGZ.US,D,20220420,000000,110.331,110.68,110.331,110.68,47426.62104599,0
+AGZ.US,D,20220421,000000,110.181,110.201,109.802,110.002,45393.206047995,0
+AGZ.US,D,20220422,000000,109.822,110.112,109.822,110.052,18228.50711819,0
+AGZ.US,D,20220425,000000,110.441,110.68,110.301,110.301,25799.391671653,0
+AGZ.US,D,20220426,000000,110.719,110.759,110.54,110.699,32261.779149249,0
+AGZ.US,D,20220427,000000,110.54,110.989,110.201,110.201,53446.612858012,0
+AGZ.US,D,20220428,000000,110.231,110.401,110.231,110.401,15462.78183478,0
+AGZ.US,D,20220429,000000,109.942,110.201,109.882,109.882,18077.029237235,0
+AGZ.US,D,20220502,000000,109.762,109.922,109.702,109.702,25813.435978498,0
+AGZ.US,D,20220503,000000,110.012,110.042,109.663,109.722,23671.679184852,0
+AGZ.US,D,20220504,000000,109.673,110.181,109.484,110.012,35370.586785553,0
+AGZ.US,D,20220505,000000,109.712,109.85,109.165,109.653,37779.185409226,0
+AGZ.US,D,20220506,000000,109.474,109.762,109.434,109.461,19704.162501541,0
+AGZ.US,D,20220509,000000,109.484,109.917,109.484,109.872,34950.26074502,0
+AGZ.US,D,20220510,000000,110.032,110.137,109.882,109.932,18242.551425034,0
+AGZ.US,D,20220511,000000,109.762,110.172,109.762,110.112,17117.000547999,0
+AGZ.US,D,20220512,000000,110.112,110.574,110.112,110.411,10758.942206956,0
+AGZ.US,D,20220513,000000,110.191,110.261,110.132,110.132,30566.430680274,0
+AGZ.US,D,20220516,000000,110.401,110.443,110.092,110.271,66015.264318241,0
+AGZ.US,D,20220517,000000,109.962,110.051,109.863,109.863,21015.298861866,0
+AGZ.US,D,20220518,000000,109.792,110.196,109.792,109.962,50501.32107996,0
+AGZ.US,D,20220519,000000,110.48,110.57,110.281,110.421,38851.568553211,0
+AGZ.US,D,20220520,000000,110.421,110.889,110.344,110.58,31004.813686749,0
+AGZ.US,D,20220523,000000,110.51,110.55,110.221,110.351,23743.907048619,0
+AGZ.US,D,20220524,000000,110.47,110.929,110.47,110.56,141097.13186879,0
+AGZ.US,D,20220525,000000,110.969,110.969,110.76,110.879,21791.748397361,0
+AGZ.US,D,20220526,000000,110.919,110.949,110.779,110.909,61821.032395884,0
+AGZ.US,D,20220527,000000,110.929,111.019,110.839,110.879,26567.815888952,0
+AGZ.US,D,20220531,000000,110.64,110.64,110.47,110.59,66932.156922171,0
+AGZ.US,D,20220601,000000,110.351,110.381,109.892,109.962,23630.549429096,0
+AGZ.US,D,20220602,000000,110.162,110.199,110.092,110.181,11720.977225741,0
+AGZ.US,D,20220603,000000,110.032,110.122,109.982,110.032,18343.871067263,0
+AGZ.US,D,20220606,000000,109.982,109.982,109.524,109.633,67037.489223499,0
+AGZ.US,D,20220607,000000,109.792,109.962,109.752,109.962,21228.972958844,0
+AGZ.US,D,20220608,000000,109.653,109.721,109.474,109.613,52889.856408142,0
+AGZ.US,D,20220609,000000,109.514,109.673,109.394,109.424,33214.785685063,0
+AGZ.US,D,20220610,000000,109.214,109.214,108.845,108.845,17936.586168799,0
+AGZ.US,D,20220613,000000,108.267,108.357,106.802,107.52,33558.871202731,0
+AGZ.US,D,20220614,000000,107.709,107.86,106.872,106.872,60180.857989508,0
+AGZ.US,D,20220615,000000,107.709,108.018,107.42,108.018,19264.776330291,0
+AGZ.US,D,20220616,000000,107.739,108.577,107.63,108.577,71901.83521525,0
+AGZ.US,D,20220617,000000,108.397,108.497,108.177,108.357,17628.614583015,0
+AGZ.US,D,20220621,000000,108.018,108.307,107.729,108.068,77684.076975706,0
+AGZ.US,D,20220622,000000,108.686,109.214,108.686,109.105,68560.293351252,0
+AGZ.US,D,20220623,000000,109.534,109.752,108.985,109.125,32119.329751264,0
+AGZ.US,D,20220624,000000,109.464,109.464,108.945,108.945,22435.780182617,0
+AGZ.US,D,20220627,000000,108.935,109.173,108.716,108.795,21223.957134971,0
+AGZ.US,D,20220628,000000,108.895,109.056,108.667,108.775,44514.433705496,0
+AGZ.US,D,20220629,000000,108.775,109.354,108.775,109.284,18390.016646892,0
+AGZ.US,D,20220630,000000,109.554,110.012,109.494,109.633,49245.358782234,0
+AGZ.US,D,20220701,000000,110.102,110.46,109.992,109.992,17855.329822061,0
+AGZ.US,D,20220705,000000,110.181,110.45,110.052,110.052,22684.565046703,0
+AGZ.US,D,20220706,000000,110.391,110.391,109.872,110.181,47084.541857872,0
+AGZ.US,D,20220707,000000,109.772,109.772,109.532,109.653,66162.729540098,0
+AGZ.US,D,20220708,000000,109.504,109.504,109.234,109.344,44417.126722366,0
+AGZ.US,D,20220711,000000,109.504,109.762,109.504,109.673,13483.53773461,0
+AGZ.US,D,20220712,000000,109.892,109.972,109.494,109.564,54452.787126877,0
+AGZ.US,D,20220713,000000,109.204,109.653,109.204,109.653,12332.907738211,0
+AGZ.US,D,20220714,000000,109.214,109.54,109.155,109.514,15821.914824066,0
+AGZ.US,D,20220715,000000,109.344,109.663,109.344,109.56,14531.844924006,0
+AGZ.US,D,20220718,000000,109.514,109.514,109.314,109.434,22112.761125215,0
+AGZ.US,D,20220719,000000,109.772,109.772,109.194,109.204,39144.492667377,0
+AGZ.US,D,20220720,000000,109.544,109.544,109.185,109.264,11269.553077197,0
+AGZ.US,D,20220721,000000,109.444,109.817,109.426,109.782,100441.87305095,0
+AGZ.US,D,20220722,000000,109.972,110.416,109.972,110.361,9979.4831771371,0
+AGZ.US,D,20220725,000000,110.042,110.21,110.042,110.162,12889.664188082,0
+AGZ.US,D,20220726,000000,110.45,110.474,109.762,110.201,31905.655654287,0
+AGZ.US,D,20220727,000000,110.271,110.463,110.162,110.321,17675.763327418,0
+AGZ.US,D,20220728,000000,110.849,110.889,110.57,110.699,30609.56676558,0
+AGZ.US,D,20220729,000000,110.63,110.884,110.63,110.869,18764.197107796,0
+AGZ.US,D,20220801,000000,110.909,111.129,110.829,110.929,38445.439523712,0
+AGZ.US,D,20220802,000000,110.939,111.004,110.298,110.37,18054.897828397,0
+AGZ.US,D,20220803,000000,110.2,110.39,109.971,110.38,11785.432502226,0
+AGZ.US,D,20220804,000000,110.34,110.799,110.34,110.799,14944.713974724,0
+AGZ.US,D,20220805,000000,109.931,109.974,109.811,109.921,11982.824969743,0
+AGZ.US,D,20220808,000000,109.981,110.22,109.981,110.071,34478.552321169,0
+AGZ.US,D,20220809,000000,109.961,110.071,109.911,110.071,12593.038232271,0
+AGZ.US,D,20220810,000000,110.19,110.375,109.961,109.961,16793.389622284,0
+AGZ.US,D,20220811,000000,110.23,110.23,109.841,109.881,9760.4062237869,0
+AGZ.US,D,20220812,000000,109.931,109.981,109.821,109.921,25763.223983781,0
+AGZ.US,D,20220815,000000,110.2,110.2,110.063,110.161,49660.738452246,0
+AGZ.US,D,20220816,000000,109.921,109.961,109.801,109.961,16769.341808982,0
+AGZ.US,D,20220817,000000,109.701,109.781,109.523,109.672,11323.514088391,0
+AGZ.US,D,20220818,000000,110.041,110.041,109.761,109.791,19817.40214496,0
+AGZ.US,D,20220819,000000,109.512,109.602,109.472,109.582,10101.083578893,0
+AGZ.US,D,20220822,000000,109.482,109.562,109.272,109.34,12674.199602164,0
+AGZ.US,D,20220823,000000,109.497,109.602,109.342,109.362,7099.1148850765,0
+AGZ.US,D,20220824,000000,109.257,109.257,109.103,109.153,115253.1532168,0
+AGZ.US,D,20220825,000000,109.212,109.342,109.192,109.332,32645.908549143,0
+AGZ.US,D,20220826,000000,109.153,109.352,109.153,109.342,17986.762357376,0
+AGZ.US,D,20220829,000000,109.143,109.212,109.093,109.202,30509.661134184,0
+AGZ.US,D,20220830,000000,109.103,109.262,108.933,109.003,22368.474339372,0
+AGZ.US,D,20220831,000000,109.07,109.153,108.873,108.993,25217.13822339,0
+AGZ.US,D,20220901,000000,108.554,108.649,108.424,108.489,16054.921355481,0
+AGZ.US,D,20220902,000000,108.654,108.808,108.564,108.564,27292.264112874,0
+AGZ.US,D,20220906,000000,108.554,108.554,108.344,108.414,21527.802866037,0
+AGZ.US,D,20220907,000000,108.51,108.773,108.488,108.723,29779.208805148,0
+AGZ.US,D,20220908,000000,108.514,108.654,108.424,108.424,22288.3149617,0
+AGZ.US,D,20220909,000000,108.554,108.572,108.404,108.484,21022.798786703,0
+AGZ.US,D,20220912,000000,108.604,108.604,108.209,108.294,24641.994688594,0
+AGZ.US,D,20220913,000000,107.666,108.035,107.666,108.035,41332.179112125,0
+AGZ.US,D,20220914,000000,107.835,108.005,107.815,108.005,10754.38250692,0
+AGZ.US,D,20220915,000000,107.656,107.735,107.579,107.646,11992.844891952,0
+AGZ.US,D,20220916,000000,107.586,107.754,107.536,107.646,19362.497676672,0
+AGZ.US,D,20220919,000000,107.506,107.596,107.356,107.356,21629.004080347,0
+AGZ.US,D,20220920,000000,107.206,107.396,107.206,107.376,68436.06868747,0
+AGZ.US,D,20220921,000000,107.386,107.446,107.077,107.416,23840.400911874,0
+AGZ.US,D,20220922,000000,106.867,106.957,106.568,106.667,39068.678685112,0
+AGZ.US,D,20220923,000000,106.687,106.691,106.518,106.588,42089.685231125,0
+AGZ.US,D,20220926,000000,106.478,106.518,105.41,106.069,83952.920220327,0
+AGZ.US,D,20220927,000000,106.099,106.109,105.779,105.779,24797.303482833,0
+AGZ.US,D,20220928,000000,106.348,106.732,106.338,106.568,14377.586377694,0
+AGZ.US,D,20220929,000000,106.298,106.528,106.298,106.498,16416.640547226,0
+AGZ.US,D,20220930,000000,106.658,106.658,106.243,106.288,18421.626981246,0
+AGZ.US,D,20221003,000000,106.548,106.937,106.348,106.528,23473.671759024,0
+AGZ.US,D,20221004,000000,106.598,106.857,106.578,106.578,20676.109478272,0
+AGZ.US,D,20221005,000000,106.463,106.463,106.268,106.398,17292.381748292,0
+AGZ.US,D,20221006,000000,106.248,106.353,106.104,106.109,17704.200551082,0
+AGZ.US,D,20221007,000000,105.789,105.929,105.789,105.799,15578.975050553,0
+AGZ.US,D,20221010,000000,105.749,105.804,105.58,105.669,9676.2388772313,0
+AGZ.US,D,20221011,000000,105.779,105.962,105.66,105.869,21749.243146855,0
+AGZ.US,D,20221012,000000,105.729,105.869,105.724,105.819,16937.676502094,0
+AGZ.US,D,20221013,000000,105.221,105.699,105.221,105.46,12637.125889991,0
+AGZ.US,D,20221014,000000,105.669,105.719,105.29,105.32,15879.572716823,0
+AGZ.US,D,20221017,000000,105.59,105.789,105.413,105.43,34242.082157037,0
+AGZ.US,D,20221018,000000,105.59,105.59,105.36,105.565,17391.578978161,0
+AGZ.US,D,20221019,000000,105.25,105.308,105.146,105.18,8084.0732382212,0
+AGZ.US,D,20221020,000000,105.051,105.16,104.849,104.861,40500.525568778,0
+AGZ.US,D,20221021,000000,104.831,105.096,104.831,105.011,14966.757803583,0
+AGZ.US,D,20221024,000000,104.791,105.174,104.791,105.001,12581.01432562,0
+AGZ.US,D,20221025,000000,105.32,105.46,105.24,105.369,62394.055595443,0
+AGZ.US,D,20221026,000000,105.35,105.709,105.35,105.55,68198.596531117,0
+AGZ.US,D,20221027,000000,105.645,105.969,105.64,105.949,21364.47813403,0
+AGZ.US,D,20221028,000000,105.729,105.939,105.565,105.939,35084.757614814,0
+AGZ.US,D,20221031,000000,105.47,105.55,105.41,105.41,14288.409070034,0
+AGZ.US,D,20221101,000000,105.72,105.72,105.535,105.61,14516,0
+AGZ.US,D,20221102,000000,105.595,105.9538,105.3337,105.735,12496,0
+AGZ.US,D,20221103,000000,105.12,105.33,105.12,105.14,20032,0
+AGZ.US,D,20221104,000000,105.155,105.7,105.13,105.41,23661,0
+AGZ.US,D,20221107,000000,105.29,105.29,105.07,105.07,17220,0
+AGZ.US,D,20221108,000000,105.23,105.395,105.15,105.29,25816,0
+AGZ.US,D,20221109,000000,105.32,105.47,105.275,105.47,14045,0
+AGZ.US,D,20221110,000000,106.21,106.58,106.21,106.55,166865,0
+AGZ.US,D,20221111,000000,106.31,106.55,106.31,106.46,21085,0
+AGZ.US,D,20221114,000000,106.32,106.47,106.28,106.39,30786,0
+AGZ.US,D,20221115,000000,106.61,106.79,106.49,106.75,21623,0
+AGZ.US,D,20221116,000000,106.82,107.02,106.82,106.88,16131,0
+AGZ.US,D,20221117,000000,106.67,106.68,106.563,106.65,15899,0
+AGZ.US,D,20221118,000000,106.62,106.6278,106.395,106.44,22860,0
+AGZ.US,D,20221121,000000,106.73,106.73,106.37,106.4,21490,0
+AGZ.US,D,20221122,000000,106.53,106.61,106.48,106.61,14437,0
+AGZ.US,D,20221123,000000,106.73,106.837,106.47,106.7,28493,0
+AGZ.US,D,20221125,000000,106.59,106.93,106.59,106.93,15953,0
+AGZ.US,D,20221128,000000,106.9,106.96,106.37,106.73,367051,0
+AGZ.US,D,20221129,000000,106.6725,106.79,106.63,106.7144,24032,0
+AGZ.US,D,20221130,000000,106.55,107.24,106.45,107.24,18636,0
+AGZ.US,D,20221201,000000,106.86,107.35,106.86,107.35,29101,0
+AGZ.US,D,20221202,000000,107.07,107.44,106.92,107.44,25762,0
+AGZ.US,D,20221205,000000,107.13,107.16,106.58,106.85,23630,0
+AGZ.US,D,20221206,000000,107.06,107.47,106.7806,107.32,63666,0
+AGZ.US,D,20221207,000000,107.29,108.06,107.29,107.58,24590,0
+AGZ.US,D,20221208,000000,107.26,107.37,106.9,107.22,47717,0
+AGZ.US,D,20221209,000000,107.1,107.15,107.03,107.03,17864,0
+AGZ.US,D,20221212,000000,107.19,107.215,106.92,107,23327,0
+AGZ.US,D,20221213,000000,107.5664,107.635,107.2507,107.37,23658,0
+AGZ.US,D,20221214,000000,107.5199,107.5299,107.16,107.4177,16171,0
+AGZ.US,D,20221215,000000,107.275,107.44,107.21,107.44,35494,0
+AGZ.US,D,20221216,000000,107.08,107.43,107.0699,107.3329,20390,0
+AGZ.US,D,20221219,000000,107.09,107.2,107.0501,107.2,24208,0
+AGZ.US,D,20221220,000000,106.85,106.9299,106.77,106.84,21636,0
+AGZ.US,D,20221221,000000,107.05,107.28,107.0248,107.28,89807,0
+AGZ.US,D,20221222,000000,107.23,107.38,107.17,107.17,27560,0
+AGZ.US,D,20221223,000000,107.01,107.1,107,107.04,14017,0
+AGZ.US,D,20221227,000000,106.8,106.88,106.63,106.705,36580,0
+AGZ.US,D,20221228,000000,106.77,106.91,106.6095,106.75,36874,0
+AGZ.US,D,20221229,000000,106.72,106.8798,106.72,106.8233,20819,0
+AGZ.US,D,20221230,000000,106.57,106.83,106.43,106.43,35616,0
+AGZ.US,D,20230103,000000,107.04,107.04,106.6,106.62,21662,0
+AGZ.US,D,20230104,000000,107.06,107.11,106.91,106.91,9140,0
+AGZ.US,D,20230105,000000,106.73,106.8899,106.63,106.77,119025,0
+AGZ.US,D,20230106,000000,106.94,107.53,106.9035,107.53,27371,0
+AGZ.US,D,20230109,000000,107.46,107.695,107.42,107.62,19783,0
+AGZ.US,D,20230110,000000,107.52,107.52,107.3465,107.43,12679,0
+AGZ.US,D,20230111,000000,107.48,107.78,107.48,107.78,12367,0
+AGZ.US,D,20230112,000000,107.97,108.22,107.8,108.22,13885,0
+AGZ.US,D,20230113,000000,108.23,108.23,107.9201,107.97,31963,0
+AGZ.US,D,20230117,000000,107.85,108.0832,107.85,108,20463,0
+AGZ.US,D,20230118,000000,108.48,108.67,108.36,108.51,88402,0
+AGZ.US,D,20230119,000000,108.45,108.5,108.3512,108.42,29703,0
+AGZ.US,D,20230120,000000,108.2,108.85,108.2,108.48,876636,0
+AGZ.US,D,20230123,000000,108.28,108.355,108.14,108.14,25639,0
+AGZ.US,D,20230124,000000,108.16,108.49,108.16,108.49,80272,0
+AGZ.US,D,20230125,000000,108.4601,108.61,108.12,108.61,60454,0
+AGZ.US,D,20230126,000000,108.38,108.39,108.21,108.34,149298,0
+AGZ.US,D,20230127,000000,108.13,108.19,108.0903,108.18,15717,0
+AGZ.US,D,20230130,000000,108.07,108.1231,108.03,108.03,22036,0
+AGZ.US,D,20230131,000000,108.18,108.28,108.1152,108.28,25055,0
+AGZ.US,D,20230201,000000,108.16,108.46,108.03,108.4288,19966,0
+AGZ.US,D,20230202,000000,108.52,108.6697,108.35,108.35,44271,0
+AGZ.US,D,20230203,000000,108.02,108.1134,107.9,108.04,61080,0
+AGZ.US,D,20230206,000000,107.3,107.78,107.3,107.46,19142,0
+AGZ.US,D,20230207,000000,107.48,107.65,107.39,107.4157,20520,0
+AGZ.US,D,20230208,000000,107.2,107.59,107.2,107.59,26098,0
+AGZ.US,D,20230209,000000,107.65,107.82,107.41,107.56,107187,0
+AGZ.US,D,20230210,000000,107.36,107.39,107.23,107.23,23025,0
+AGZ.US,D,20230213,000000,107.16,107.2672,107.16,107.267,19536,0
+AGZ.US,D,20230214,000000,107.02,107.2,107.005,107.0784,23041,0
+AGZ.US,D,20230215,000000,107.01,107.21,106.9403,107.17,32530,0
+AGZ.US,D,20230216,000000,106.91,107.15,106.83,106.87,24714,0
+AGZ.US,D,20230217,000000,106.7976,107.01,106.7935,106.99,20294,0
+AGZ.US,D,20230221,000000,106.63,106.7299,106.5934,106.63,24210,0
+AGZ.US,D,20230222,000000,106.74,106.82,106.66,106.66,24071,0
+AGZ.US,D,20230223,000000,106.7,106.88,106.695,106.87,23858,0
+AGZ.US,D,20230224,000000,106.55,106.59,106.428,106.54,50249,0
+AGZ.US,D,20230227,000000,106.63,107.15,106.56,106.7,70989,0
+AGZ.US,D,20230228,000000,106.48,106.85,106.46,106.69,80928,0
+AGZ.US,D,20230301,000000,106.2,106.23,106.05,106.05,31338,0
+AGZ.US,D,20230302,000000,105.93,105.95,105.8101,105.95,47311,0
+AGZ.US,D,20230303,000000,106.22,106.2895,106.02,106.21,13638,0
+AGZ.US,D,20230306,000000,106.25,106.2601,106.11,106.15,13498,0
+AGZ.US,D,20230307,000000,106.22,106.22,105.989,105.99,18929,0
+AGZ.US,D,20230308,000000,106.07,106.15,105.78,105.78,39348,0
+AGZ.US,D,20230309,000000,106.13,106.32,106.02,106.3,35568,0
+AGZ.US,D,20230310,000000,106.85,107.23,106.76,107.17,58808,0
+AGZ.US,D,20230313,000000,108.37,108.464,107.91,108.33,47039,0
+AGZ.US,D,20230314,000000,107.91,107.91,107.32,107.59,56752,0
+AGZ.US,D,20230315,000000,108.73,108.73,108.05,108.23,82490,0
+AGZ.US,D,20230316,000000,108.49,108.5,107.635,107.78,33531,0
+AGZ.US,D,20230317,000000,108.1,108.5226,108.1,108.28,25660,0
+AGZ.US,D,20230320,000000,108.52,108.52,108.02,108.19,51981,0
+AGZ.US,D,20230321,000000,107.66,107.84,107.22,107.65,33819,0
+AGZ.US,D,20230322,000000,107.65,108.33,107.605,108.08,158415,0
+AGZ.US,D,20230323,000000,108.28,108.73,108.26,108.68,19883,0
+AGZ.US,D,20230324,000000,109.18,109.18,108.7211,108.76,31685,0
+AGZ.US,D,20230327,000000,108.18,108.36,108.09,108.14,73524,0
+AGZ.US,D,20230328,000000,107.99,108.1,107.9517,108,23550,0
+AGZ.US,D,20230329,000000,107.83,108.1582,107.83,107.98,56546,0
+AGZ.US,D,20230330,000000,107.87,108.21,107.87,108.21,30581,0
+AGZ.US,D,20230331,000000,107.99,108.23,107.95,108.23,139429,0
+AGZ.US,D,20230403,000000,107.91,108.23,107.91,108.23,15994,0
+AGZ.US,D,20230404,000000,108.26,108.57,108.26,108.57,13026,0
+AGZ.US,D,20230405,000000,108.79,109.02,108.762,108.83,160065,0
+AGZ.US,D,20230406,000000,108.83,108.9931,108.795,108.8594,19545,0
+AGZ.US,D,20230410,000000,108.34,108.4415,108.33,108.33,57539,0
+AGZ.US,D,20230411,000000,108.39,108.41,108.2953,108.35,25378,0
+AGZ.US,D,20230412,000000,108.46,108.505,108.38,108.5,11414,0
+AGZ.US,D,20230413,000000,108.65,108.71,108.43,108.49,77228,0
+AGZ.US,D,20230414,000000,108.21,108.24,108.12,108.18,19214,0
+AGZ.US,D,20230417,000000,108.05,108.05,107.85,107.93,115674,0
+AGZ.US,D,20230418,000000,107.85,107.94,107.79,107.85,131521,0
+AGZ.US,D,20230419,000000,107.78,107.78,107.69,107.77,14361,0
+AGZ.US,D,20230420,000000,107.85,108.19,107.85,108.19,48566,0
+AGZ.US,D,20230421,000000,108.2,108.2,107.9401,107.98,14948,0
+AGZ.US,D,20230424,000000,108.11,108.18,108.09,108.1759,14498,0
+AGZ.US,D,20230425,000000,108.47,108.78,108.47,108.74,80246,0
+AGZ.US,D,20230426,000000,108.85,108.85,108.48,108.58,46009,0
+AGZ.US,D,20230427,000000,108.4,108.4,108.24,108.27,26798,0
+AGZ.US,D,20230428,000000,108.49,108.54,108.3,108.54,129928,0
+AGZ.US,D,20230501,000000,108.13,108.13,107.8053,107.81,119568,0
+AGZ.US,D,20230502,000000,107.95,108.45,107.95,108.44,34208,0
+AGZ.US,D,20230503,000000,108.53,108.81,108.51,108.79,21253,0
+AGZ.US,D,20230504,000000,108.67,109.165,108.67,108.85,22759,0
+AGZ.US,D,20230505,000000,108.58,108.59,108.44,108.57,19901,0
+AGZ.US,D,20230508,000000,108.25,108.4455,108.25,108.3,15511,0
+AGZ.US,D,20230509,000000,108.2803,108.32,108.21,108.25,102574,0
+AGZ.US,D,20230510,000000,108.47,108.81,108.47,108.67,47737,0
+AGZ.US,D,20230511,000000,108.89,108.98,108.8,108.82,29223,0
+AGZ.US,D,20230512,000000,108.78,108.78,108.54,108.54,15871,0
+AGZ.US,D,20230515,000000,108.42,108.5166,108.42,108.513,14050,0
+AGZ.US,D,20230516,000000,108.34,108.39,108.2781,108.37,11703,0
+AGZ.US,D,20230517,000000,108.34,108.34,108.18,108.2,17250,0
+AGZ.US,D,20230518,000000,108.02,108.15,107.93,108.08,39953,0
+AGZ.US,D,20230519,000000,107.77,108.01,107.6795,107.795,110736,0
+AGZ.US,D,20230522,000000,107.8,107.8,107.62,107.67,94534,0
+AGZ.US,D,20230523,000000,107.66,107.75,107.56,107.7026,28994,0
+AGZ.US,D,20230524,000000,107.73,107.74,107.52,107.5905,23283,0
+AGZ.US,D,20230525,000000,107.48,107.52,107.23,107.243,38628,0
+AGZ.US,D,20230526,000000,107.19,107.28,107.11,107.17,36388,0
+AGZ.US,D,20230530,000000,107.37,107.7,107.34,107.57,28783,0
+AGZ.US,D,20230531,000000,107.68,107.83,107.6144,107.78,93976,0
+AGZ.US,D,20230601,000000,107.65,107.75,107.1261,107.595,882129,0
+AGZ.US,D,20230602,000000,107.27,107.53,107.21,107.27,73755,0
+AGZ.US,D,20230605,000000,107.1,107.39,107.1,107.3,25553,0
+AGZ.US,D,20230606,000000,107.3,107.31,107.17,107.29,20683,0
+AGZ.US,D,20230607,000000,107.2,107.255,106.7,106.85,224822,0
+AGZ.US,D,20230608,000000,107.17,107.34,107.17,107.325,16505,0
+AGZ.US,D,20230609,000000,107.14,107.2,107.1,107.13,18700,0
+AGZ.US,D,20230612,000000,107.24,107.24,107.065,107.22,23821,0
+AGZ.US,D,20230613,000000,108,108,106.8616,106.95,41032,0
+AGZ.US,D,20230614,000000,107.11,107.13,106.7863,107,23832,0
+AGZ.US,D,20230615,000000,107.26,107.3295,107.21,107.305,13871,0
+AGZ.US,D,20230616,000000,107,107.16,106.96,107.0804,37356,0
+AGZ.US,D,20230620,000000,107.17,107.3,107.17,107.25,12071,0
+AGZ.US,D,20230621,000000,107.05,107.29,107.05,107.2,35361,0
+AGZ.US,D,20230622,000000,107.16,107.185,107.025,107.05,10851,0
+AGZ.US,D,20230623,000000,107.19,107.38,107.1301,107.237,18502,0
+AGZ.US,D,20230626,000000,107.31,107.3211,107.23,107.31,30421,0
+AGZ.US,D,20230627,000000,107.28,107.28,107.09,107.14,9459,0
+AGZ.US,D,20230628,000000,107.21,107.31,107.14,107.2728,8289,0
+AGZ.US,D,20230629,000000,107.1,107.1,106.73,106.8945,13106,0
+AGZ.US,D,20230630,000000,106.91,107.01,106.8799,106.9662,12546,0
+AGZ.US,D,20230703,000000,106.6,106.83,106.585,106.585,26568,0
+AGZ.US,D,20230705,000000,106.52,106.581,106.35,106.39,18359,0
+AGZ.US,D,20230706,000000,106.12,106.16,105.9582,106.11,28423,0
+AGZ.US,D,20230707,000000,106.05,106.3,106.05,106.17,16332,0
+AGZ.US,D,20230710,000000,106.22,106.45,106.22,106.22,14982,0
+AGZ.US,D,20230711,000000,106.45,106.55,106.3801,106.55,21426,0
+AGZ.US,D,20230712,000000,106.79,106.998,106.79,106.93,21881,0
+AGZ.US,D,20230713,000000,107.14,107.339,107.115,107.32,28672,0
+AGZ.US,D,20230714,000000,107.21,107.295,107.01,107.01,18664,0
+AGZ.US,D,20230717,000000,107.07,107.28,107.01,107.14,39675,0
+AGZ.US,D,20230718,000000,107.18,107.295,107.0785,107.0996,13832,0
+AGZ.US,D,20230719,000000,107.28,107.28,107.1076,107.235,13819,0
+AGZ.US,D,20230720,000000,107.04,107.065,106.88,107.02,223073,0
+AGZ.US,D,20230721,000000,107.06,107.095,106.98,107.0781,23106,0
+AGZ.US,D,20230724,000000,107.15,107.15,106.92,106.9228,15339,0
+AGZ.US,D,20230725,000000,106.8,106.87,106.76,106.8683,10722,0
+AGZ.US,D,20230726,000000,106.86,107.02,106.72,107,23864,0
+AGZ.US,D,20230727,000000,106.8701,106.905,106.5821,106.626,18071,0
+AGZ.US,D,20230728,000000,106.72,106.9199,106.72,106.7907,10184,0
+AGZ.US,D,20230731,000000,106.77,106.93,106.77,106.846,7702,0
+AGZ.US,D,20230801,000000,106.43,106.44,106.3399,106.3789,9168,0
+AGZ.US,D,20230802,000000,106.29,106.3899,106.21,106.36,23664,0
+AGZ.US,D,20230803,000000,106.18,106.27,106.16,106.1863,29280,0
+AGZ.US,D,20230804,000000,106.26,106.66,106.26,106.6283,9735,0
+AGZ.US,D,20230807,000000,106.55,106.6418,106.53,106.5744,12593,0
+AGZ.US,D,20230808,000000,106.57,106.84,106.57,106.73,10304,0
+AGZ.US,D,20230809,000000,106.71,106.82,106.71,106.74,12414,0
+AGZ.US,D,20230810,000000,106.6,106.847,106.51,106.51,21366,0
+AGZ.US,D,20230811,000000,106.32,106.45,106.32,106.34,14420,0
+AGZ.US,D,20230814,000000,106.21,106.29,106.17,106.17,9507,0
+AGZ.US,D,20230815,000000,106.29,106.38,106.23,106.23,9543,0
+AGZ.US,D,20230816,000000,106.4,106.4,106.08,106.1205,31648,0
+AGZ.US,D,20230817,000000,106.19,106.34,106.1324,106.34,799500,0
+AGZ.US,D,20230818,000000,106.28,106.4379,106.28,106.36,10190,0
+AGZ.US,D,20230821,000000,106.23,106.23,106.135,106.17,32424,0
+AGZ.US,D,20230822,000000,106.11,106.185,106.06,106.06,9101,0
+AGZ.US,D,20230823,000000,106.38,106.5399,106.38,106.4899,10315,0
+AGZ.US,D,20230824,000000,106.4,106.49,106.39,106.46,11678,0
+AGZ.US,D,20230825,000000,106.44,106.44,106.2425,106.34,14544,0
+AGZ.US,D,20230828,000000,106.42,106.47,106.36,106.4565,15600,0
+AGZ.US,D,20230829,000000,106.27,106.8,106.27,106.78,133170,0
+AGZ.US,D,20230830,000000,106.82,106.87,106.8,106.87,30633,0
+AGZ.US,D,20230831,000000,106.87,106.9824,106.83,106.98,13934,0
+AGZ.US,D,20230901,000000,106.55,106.75,106.509,106.53,18129,0
+AGZ.US,D,20230905,000000,106.4,106.4,106.275,106.29,23997,0
+AGZ.US,D,20230906,000000,106.31,106.33,106.0008,106.1,48010,0
+AGZ.US,D,20230907,000000,106.26,106.365,106.24,106.3491,24185,0
+AGZ.US,D,20230908,000000,106.38,106.4999,106.24,106.35,10730,0
+AGZ.US,D,20230911,000000,106.32,106.36,106.28,106.3397,18248,0
+AGZ.US,D,20230912,000000,106.23,106.35,106.01,106.28,21826,0
+AGZ.US,D,20230913,000000,106.25,106.43,106.25,106.42,17623,0
+AGZ.US,D,20230914,000000,106.25,106.4824,106.25,106.35,32190,0
+AGZ.US,D,20230915,000000,106.27,106.32,106.22,106.2605,12348,0
+AGZ.US,D,20230918,000000,106.26,106.26,106.17,106.22,18539,0
+AGZ.US,D,20230919,000000,106.17,106.19,106.0844,106.0933,9345,0
+AGZ.US,D,20230920,000000,106.26,106.281,105.98,106.0113,22146,0
+AGZ.US,D,20230921,000000,105.82,106.16,105.82,105.91,98275,0
+AGZ.US,D,20230922,000000,106.05,106.11,105.89,106.0523,14987,0
+AGZ.US,D,20230925,000000,105.92,105.9599,105.85,105.8669,14952,0
+AGZ.US,D,20230926,000000,105.87,105.95,105.84,105.95,17365,0
+AGZ.US,D,20230927,000000,105.9,105.99,105.63,105.72,10742,0
+AGZ.US,D,20230928,000000,105.67,105.97,105.3801,105.9307,29956,0
+AGZ.US,D,20230929,000000,106.08,106.1,105.79,105.8008,44829,0
+AGZ.US,D,20231002,000000,105.27,105.36,105.2,105.2,17303,0
+AGZ.US,D,20231003,000000,105.25,105.255,104.8,104.8,30529,0
+AGZ.US,D,20231004,000000,105.03,105.3,104.97,105.2827,28706,0
+AGZ.US,D,20231005,000000,105.15,105.415,105.15,105.39,14123,0
+AGZ.US,D,20231006,000000,105.09,105.2899,105.09,105.17,14176,0
+AGZ.US,D,20231009,000000,105.43,105.694,105.43,105.6853,8972,0
+AGZ.US,D,20231010,000000,105.46,105.7099,105.46,105.55,113923,0
+AGZ.US,D,20231011,000000,105.64,105.76,105.57,105.57,7839,0
+AGZ.US,D,20231012,000000,105.62,105.71,105.385,105.49,15537,0
+AGZ.US,D,20231013,000000,105.68,105.705,105.6,105.6,12398,0
+AGZ.US,D,20231016,000000,105.44,105.56,105.3901,105.4729,11966,0
+AGZ.US,D,20231017,000000,105.095,105.1245,104.9482,104.98,14112,0
+AGZ.US,D,20231018,000000,104.97,105.0912,104.87,104.87,19497,0
+AGZ.US,D,20231019,000000,104.83,105.035,104.83,104.97,27807,0
+AGZ.US,D,20231020,000000,105.03,105.2007,105.03,105.1765,14767,0
+AGZ.US,D,20231023,000000,105.2,105.44,105.14,105.41,15298,0
+AGZ.US,D,20231024,000000,105.34,105.44,105.24,105.4157,10488,0
+AGZ.US,D,20231025,000000,105.17,105.27,105,105.19,22180,0
+AGZ.US,D,20231026,000000,105.16,105.49,105.16,105.42,18588,0
+AGZ.US,D,20231027,000000,105.5,105.55,105.4344,105.55,18172,0
+AGZ.US,D,20231030,000000,105.32,105.45,105.3,105.41,20703,0
+AGZ.US,D,20231031,000000,105.37,105.461,105.37,105.4,25723,0
+AGZ.US,D,20231101,000000,105.15,105.56,105.15,105.56,27605,0
+AGZ.US,D,20231102,000000,105.88,105.88,105.66,105.78,114456,0
+AGZ.US,D,20231103,000000,106.13,106.345,105.92,106.12,41755,0
+AGZ.US,D,20231106,000000,105.88,106,105.8786,105.89,28163,0
+AGZ.US,D,20231107,000000,106.01,106.13,105.73,106,67597,0
+AGZ.US,D,20231108,000000,105.97,106.17,105.97,106.08,16763,0
+AGZ.US,D,20231109,000000,106.06,106.06,105.78,105.81,27731,0
+AGZ.US,D,20231110,000000,105.92,105.92,105.8,105.815,17899,0
+AGZ.US,D,20231113,000000,105.77,105.83,105.6514,105.73,85286,0
+AGZ.US,D,20231114,000000,106.44,106.5,106.29,106.49,323450,0
+AGZ.US,D,20231115,000000,106.27,106.2915,106.15,106.16,58688,0
+AGZ.US,D,20231116,000000,106.34,106.52,106.2,106.3805,51802,0
+AGZ.US,D,20231117,000000,106.41,106.4557,106.375,106.42,14940,0
+AGZ.US,D,20231120,000000,106.41,106.4899,106.3,106.44,23830,0
+AGZ.US,D,20231121,000000,106.51,106.88,106.48,106.65,67456,0
+AGZ.US,D,20231122,000000,106.61,106.77,106.4764,106.62,23634,0
+AGZ.US,D,20231124,000000,106.4275,106.43,106.38,106.4205,6792,0
+AGZ.US,D,20231127,000000,106.47,106.69,106.47,106.675,20899,0
+AGZ.US,D,20231128,000000,106.53,106.96,106.53,106.94,9418,0
+AGZ.US,D,20231129,000000,107.11,107.22,107.11,107.21,17464,0
+AGZ.US,D,20231130,000000,107.09,107.14,106.9912,107.14,22784,0
+AGZ.US,D,20231201,000000,106.76,107.28,106.47,107.24,24477,0
+AGZ.US,D,20231204,000000,107.145,107.145,106.9263,107.02,35043,0
+AGZ.US,D,20231205,000000,107.14,107.355,107.14,107.27,12979,0
+AGZ.US,D,20231206,000000,107.34,107.44,107.29,107.34,24669,0
+AGZ.US,D,20231207,000000,107.44,107.5609,107.4082,107.49,17500,0
+AGZ.US,D,20231208,000000,107.14,107.255,107.045,107.08,21991,0
+AGZ.US,D,20231211,000000,107.09,107.13,106.99,107.08,13741,0
+AGZ.US,D,20231212,000000,107.26,107.26,107.1,107.17,13358,0
+AGZ.US,D,20231213,000000,107.2901,107.975,107.2901,107.92,20734,0
+AGZ.US,D,20231214,000000,107.97,108.1,107.8715,108.1,55236,0
+AGZ.US,D,20231215,000000,107.9,108.0281,107.87,108,41071,0
+AGZ.US,D,20231218,000000,107.85,108.09,107.85,107.98,24177,0
+AGZ.US,D,20231219,000000,108.06,108.0699,107.9,107.9765,37014,0
+AGZ.US,D,20231220,000000,108.16,108.2134,108.0601,108.1998,27089,0
+AGZ.US,D,20231221,000000,108.26,108.36,108.1901,108.22,24512,0
+AGZ.US,D,20231222,000000,108.39,108.39,108.17,108.21,67279,0
+AGZ.US,D,20231226,000000,108.23,108.29,108.1909,108.28,23353,0
+AGZ.US,D,20231227,000000,108.41,108.5622,108.37,108.56,39480,0
+AGZ.US,D,20231228,000000,108.55,108.57,108.42,108.5,16121,0
+AGZ.US,D,20231229,000000,108.4,108.5,108.12,108.4326,25876,0
+AGZ.US,D,20240102,000000,108.29,108.3327,107.52,108.17,62621,0
+AGZ.US,D,20240103,000000,108.08,108.3542,108.07,108.33,56293,0
+AGZ.US,D,20240104,000000,108.4,108.4,108.045,108.05,24444,0
+AGZ.US,D,20240105,000000,107.98,108.3099,107.9301,107.95,15948,0
+AGZ.US,D,20240108,000000,108.03,108.29,108,108,35819,0
+AGZ.US,D,20240109,000000,108.09,108.15,108.02,108.0919,29409,0
+AGZ.US,D,20240110,000000,108.31,108.31,108.05,108.12,118056,0
+AGZ.US,D,20240111,000000,108.2,108.45,108.0701,108.41,44999,0
+AGZ.US,D,20240112,000000,108.58,108.745,108.58,108.64,33327,0
+AGZ.US,D,20240116,000000,108.5,108.57,108.21,108.26,49122,0
+AGZ.US,D,20240117,000000,108.13,108.185,108.04,108.15,84413,0
+AGZ.US,D,20240118,000000,108.15,108.2149,108.07,108.11,12487,0
+AGZ.US,D,20240119,000000,107.98,108.0538,107.9533,108.0188,24895,0
+AGZ.US,D,20240122,000000,108.11,108.245,108.1,108.1,37219,0
+AGZ.US,D,20240123,000000,108.1,108.15,108.0205,108.09,12603,0
+AGZ.US,D,20240124,000000,108.34,108.34,107.98,107.98,12872,0
+AGZ.US,D,20240125,000000,108.23,108.2988,108.17,108.265,13128,0
+AGZ.US,D,20240126,000000,108.25,108.25,108.15,108.22,15087,0
+AGZ.US,D,20240129,000000,108.295,108.465,108.28,108.45,10462,0
+AGZ.US,D,20240130,000000,108.45,108.45,108.2342,108.3562,8501,0
+AGZ.US,D,20240131,000000,108.58,108.7899,108.46,108.59,45136,0
+AGZ.US,D,20240201,000000,108.79,108.8848,108.67,108.7603,18058,0
+AGZ.US,D,20240202,000000,108.36,108.375,108.11,108.34,99165,0
+AGZ.US,D,20240205,000000,107.87,107.9167,107.73,107.73,21087,0
+AGZ.US,D,20240206,000000,107.86,108.0869,107.83,108.04,16688,0
+AGZ.US,D,20240207,000000,108.05,108.1561,107.84,107.91,271591,0
+AGZ.US,D,20240208,000000,107.86,107.9399,107.8,107.89,44314,0
+AGZ.US,D,20240209,000000,107.75,107.88,107.75,107.855,17981,0
+AGZ.US,D,20240212,000000,107.83,107.94,107.79,107.86,11161,0
+AGZ.US,D,20240213,000000,107.57,107.57,107.3338,107.41,27249,0
+AGZ.US,D,20240214,000000,107.36,107.65,107.36,107.52,66175,0
+AGZ.US,D,20240215,000000,107.73,107.8052,107.6319,107.76,18879,0
+AGZ.US,D,20240216,000000,107.45,107.5599,107.44,107.51,12740,0
+AGZ.US,D,20240220,000000,107.72,107.7399,107.6,107.6,18840,0
+AGZ.US,D,20240221,000000,107.67,107.73,107.53,107.7,40204,0
+AGZ.US,D,20240222,000000,107.55,107.6099,107.465,107.49,18959,0
+AGZ.US,D,20240223,000000,107.43,107.74,107.315,107.66,12612,0
+AGZ.US,D,20240226,000000,107.66,107.7256,107.5201,107.58,12472,0
+AGZ.US,D,20240227,000000,107.53,107.65,107.52,107.6,17296,0
+AGZ.US,D,20240228,000000,107.6,107.8671,107.6,107.73,77424,0
+AGZ.US,D,20240229,000000,107.845,107.95,107.845,107.85,25020,0
+AGZ.US,D,20240301,000000,107.55,107.9175,107.5281,107.88,139162,0
+AGZ.US,D,20240304,000000,107.77,107.8,107.74,107.74,86046,0
+AGZ.US,D,20240305,000000,108.04,108.07,107.96,108.0121,14502,0
+AGZ.US,D,20240306,000000,108.06,108.1896,108.0157,108.04,23232,0
+AGZ.US,D,20240307,000000,108.22,108.2295,108.13,108.182,16924,0
+AGZ.US,D,20240308,000000,108.29,108.37,108.23,108.245,48900,0
+AGZ.US,D,20240311,000000,108.2435,108.2866,108.19,108.22,23192,0
+AGZ.US,D,20240312,000000,108.04,108.105,107.9787,107.9986,16143,0
+AGZ.US,D,20240313,000000,107.95,108.0097,107.84,107.84,13189,0
+AGZ.US,D,20240314,000000,107.33,107.7381,107.33,107.56,12225,0
+AGZ.US,D,20240315,000000,107.5923,107.66,107.49,107.56,10106,0
+AGZ.US,D,20240318,000000,107.58,107.58,107.41,107.46,11741,0
+AGZ.US,D,20240319,000000,107.5925,107.68,107.54,107.65,12747,0
+AGZ.US,D,20240320,000000,107.63,107.92,107.5767,107.71,14629,0
+AGZ.US,D,20240321,000000,107.85,107.97,107.82,107.95,20895,0
+AGZ.US,D,20240322,000000,107.94,108.07,107.93,107.985,17557,0
+AGZ.US,D,20240325,000000,108.02,108.06,107.89,107.935,23287,0
+AGZ.US,D,20240326,000000,107.92,108.14,107.8865,108.14,11133,0
+AGZ.US,D,20240327,000000,108.1,108.22,108.0532,108.1772,16740,0
+AGZ.US,D,20240328,000000,108.11,108.16,108.05,108.05,14364,0
+AGZ.US,D,20240401,000000,107.65,107.65,107.06,107.22,1154420,0
+AGZ.US,D,20240402,000000,107.49,107.49,107.11,107.3,23845,0
+AGZ.US,D,20240403,000000,107.18,107.34,107.09,107.3,35030,0
+AGZ.US,D,20240404,000000,107.41,107.485,107.2702,107.46,27369,0
+AGZ.US,D,20240405,000000,107.25,107.36,107.222,107.222,230968,0
+AGZ.US,D,20240408,000000,107.11,107.165,107.0508,107.0906,9260,0
+AGZ.US,D,20240409,000000,107.32,107.45,107.16,107.16,15792,0
+AGZ.US,D,20240410,000000,106.9796,107.0209,106.6904,106.74,17901,0
+AGZ.US,D,20240411,000000,106.81,106.83,106.68,106.7539,12854,0
+AGZ.US,D,20240412,000000,106.92,107.0401,106.82,106.82,10842,0
+AGZ.US,D,20240415,000000,106.5735,106.8,106.5735,106.62,21542,0
+AGZ.US,D,20240416,000000,106.61,106.6299,106.505,106.5721,19142,0
+AGZ.US,D,20240417,000000,106.6,106.85,106.6,106.7833,16074,0
+AGZ.US,D,20240418,000000,106.8005,106.8005,106.66,106.67,29818,0
+AGZ.US,D,20240419,000000,106.72,106.8,106.69,106.79,10193,0
+AGZ.US,D,20240422,000000,106.68,106.8,106.68,106.69,10084,0
+AGZ.US,D,20240423,000000,106.67,106.94,106.6501,106.85,10882,0
+AGZ.US,D,20240424,000000,106.73,106.79,106.65,106.79,13068,0
+AGZ.US,D,20240425,000000,106.47,106.63,106.47,106.6269,6837,0
+AGZ.US,D,20240426,000000,106.6,106.7608,106.6,106.6345,21310,0
+AGZ.US,D,20240429,000000,106.7,106.89,106.7,106.7624,11840,0
+AGZ.US,D,20240430,000000,106.6417,106.7099,106.57,106.58,16874,0
+AGZ.US,D,20240501,000000,106.17,106.6746,106.17,106.48,14338,0
+AGZ.US,D,20240502,000000,106.61,106.84,106.5694,106.82,42036,0
+AGZ.US,D,20240503,000000,107.07,107.12,106.9699,107.12,15867,0
+AGZ.US,D,20240506,000000,107.12,107.12,107.04,107.07,17017,0
+AGZ.US,D,20240507,000000,107.18,107.25,107.1257,107.14,35884,0
+AGZ.US,D,20240508,000000,106.98,107.07,106.98,107.0165,22129,0
+AGZ.US,D,20240509,000000,106.96,107.1903,106.96,107.07,22528,0
+AGZ.US,D,20240510,000000,107.09,107.1,107,107.04,12738,0
+AGZ.US,D,20240513,000000,107.12,107.1599,107.04,107.04,18805,0
+AGZ.US,D,20240514,000000,107.225,107.27,107.12,107.12,17899,0
+AGZ.US,D,20240515,000000,107.41,107.61,107.41,107.57,25531,0
+AGZ.US,D,20240516,000000,107.51,107.56,107.46,107.46,36106,0
+AGZ.US,D,20240517,000000,107.4273,107.4475,107.36,107.37,21847,0
+AGZ.US,D,20240520,000000,107.37,107.39,107.27,107.39,8086,0
+AGZ.US,D,20240521,000000,107.49,107.49,107.41,107.44,11776,0
+AGZ.US,D,20240522,000000,107.26,107.46,107.26,107.46,12147,0
+AGZ.US,D,20240523,000000,107.34,107.34,107.1886,107.26,12064,0
+AGZ.US,D,20240524,000000,107.21,107.39,107.21,107.33,6943,0
+AGZ.US,D,20240528,000000,107.39,107.39,107.125,107.125,15381,0
+AGZ.US,D,20240529,000000,107.08,107.08,106.88,107.02,10212,0
+AGZ.US,D,20240530,000000,107.1488,107.21,107.0594,107.16,5111,0
+AGZ.US,D,20240531,000000,107.32,107.35,107.1917,107.26,266595,0
+AGZ.US,D,20240603,000000,107.02,107.33,107.02,107.2483,7504,0
+AGZ.US,D,20240604,000000,107.43,108.07,107.43,107.75,78542,0
+AGZ.US,D,20240605,000000,107.66,107.81,107.6084,107.81,12463,0
+AGZ.US,D,20240606,000000,107.74,107.92,107.7237,107.92,11219,0
+AGZ.US,D,20240607,000000,107.45,107.45,107.32,107.4,8705,0
+AGZ.US,D,20240610,000000,107.2883,107.3299,107.235,107.27,9449,0
+AGZ.US,D,20240611,000000,107.38,107.5143,107.32,107.4653,9562,0
+AGZ.US,D,20240612,000000,107.81,107.9655,107.6903,107.76,9663,0
+AGZ.US,D,20240613,000000,107.9,108.07,107.8703,107.91,11903,0
+AGZ.US,D,20240614,000000,108.02,108.14,108.02,108.13,35804,0
+AGZ.US,D,20240617,000000,108.12,108.12,107.83,107.8346,19466,0
+AGZ.US,D,20240618,000000,107.89,108.11,107.89,108.07,19684,0
+AGZ.US,D,20240620,000000,107.91,108.0221,107.91,107.95,18015,0
+AGZ.US,D,20240621,000000,108.08,108.12,107.98,108.1,182844,0
+AGZ.US,D,20240624,000000,108.01,108.08,107.9999,108.0442,26700,0
+AGZ.US,D,20240625,000000,108.02,108.1,107.87,108.1,18119,0
+AGZ.US,D,20240626,000000,107.88,107.93,107.85,107.9,21818,0
+AGZ.US,D,20240627,000000,107.91,108.01,107.91,107.9582,9683,0
+AGZ.US,D,20240628,000000,108.01,108.13,107.62,107.62,16475,0
+AGZ.US,D,20240701,000000,107.22,107.41,107.22,107.35,10634,0
+AGZ.US,D,20240702,000000,107.45,107.54,107.42,107.45,13246,0
+AGZ.US,D,20240703,000000,107.5,107.8,107.5,107.72,86755,0
+AGZ.US,D,20240705,000000,107.95,108.3134,107.861,107.92,14654,0
+AGZ.US,D,20240708,000000,107.99,108.0408,107.93,108.03,11647,0
+AGZ.US,D,20240709,000000,107.96,107.9875,107.87,107.941,10693,0
+AGZ.US,D,20240710,000000,108.01,108.15,107.93,108.15,12353,0
+AGZ.US,D,20240711,000000,108.36,108.4399,108.29,108.29,9944,0
+AGZ.US,D,20240712,000000,108.4,108.53,108.37,108.53,86832,0
+AGZ.US,D,20240715,000000,108.38,108.4899,108.37,108.45,24172,0
+AGZ.US,D,20240716,000000,108.45,108.47,108.26,108.44,16915,0
+AGZ.US,D,20240717,000000,108.44,108.67,108.44,108.67,13624,0
+AGZ.US,D,20240718,000000,108.64,108.66,108.34,108.47,16781,0
+AGZ.US,D,20240719,000000,108.38,108.4499,108.36,108.36,4271,0
+AGZ.US,D,20240722,000000,108.39,108.47,108.25,108.3743,10207,0
+AGZ.US,D,20240723,000000,108.4622,108.55,108.4009,108.55,7039,0
+AGZ.US,D,20240724,000000,108.49,108.63,108.39,108.43,11216,0
+AGZ.US,D,20240725,000000,108.45,108.62,108.28,108.44,388591,0
+AGZ.US,D,20240726,000000,108.65,108.73,108.52,108.52,20145,0
+AGZ.US,D,20240729,000000,108.75,108.8,108.67,108.78,18698,0
+AGZ.US,D,20240730,000000,108.7848,108.8996,108.73,108.83,18089,0
+AGZ.US,D,20240731,000000,109,109.26,108.81,109.26,26065,0
+AGZ.US,D,20240801,000000,108.95,109.51,108.95,109.11,21273,0
+AGZ.US,D,20240802,000000,109.65,110.14,109.61,110.14,17987,0
+AGZ.US,D,20240805,000000,110.24,110.24,109.83,109.92,27108,0
+AGZ.US,D,20240806,000000,109.82,109.82,109.57,109.57,19674,0
+AGZ.US,D,20240807,000000,109.38,109.52,109.34,109.4288,7591,0
+AGZ.US,D,20240808,000000,109.23,109.35,109.21,109.25,21386,0
+AGZ.US,D,20240809,000000,109.44,109.54,109.36,109.425,16048,0
+AGZ.US,D,20240812,000000,109.44,109.65,109.39,109.59,17659,0
+AGZ.US,D,20240813,000000,109.76,109.82,109.67,109.7,13221,0
+AGZ.US,D,20240814,000000,109.83,109.97,109.78,109.8731,13313,0
+AGZ.US,D,20240815,000000,109.53,109.5375,109.47,109.5375,3878,0
+AGZ.US,D,20240816,000000,109.68,109.7011,109.52,109.64,11591,0
+AGZ.US,D,20240819,000000,109.7,109.82,109.64,109.68,12478,0
+AGZ.US,D,20240820,000000,109.87,109.95,109.75,109.8596,47137,0
+AGZ.US,D,20240821,000000,109.98,110.16,109.94,110.04,11894,0
+AGZ.US,D,20240822,000000,109.92,109.93,109.79,109.79,8334,0
+AGZ.US,D,20240823,000000,109.89,110.1402,109.73,110.0867,7888,0
+AGZ.US,D,20240826,000000,110.15,110.1884,109.79,109.79,19994,0
+AGZ.US,D,20240827,000000,109.92,110.0669,109.9007,110.04,62546,0
+AGZ.US,D,20240828,000000,110.07,110.14,110,110.05,16308,0
+AGZ.US,D,20240829,000000,109.98,110.0594,109.91,109.98,13949,0
+AGZ.US,D,20240830,000000,109.95,110.0499,109.86,109.89,30276,0
+AGZ.US,D,20240903,000000,109.83,109.83,109.72,109.82,6868,0
+AGZ.US,D,20240904,000000,110.0462,110.1301,110,110.13,17742,0
+AGZ.US,D,20240905,000000,110.28,110.335,110.09,110.24,54966,0
+AGZ.US,D,20240906,000000,110.32,110.59,110.17,110.29,17461,0
+AGZ.US,D,20240909,000000,110.39,110.5299,110.39,110.46,8689,0
+AGZ.US,D,20240910,000000,110.5,110.73,110.5,110.66,10215,0
+AGZ.US,D,20240911,000000,110.64,110.64,110.3,110.3,27375,0
+AGZ.US,D,20240912,000000,110.54,110.54,110.34,110.48,31391,0
+AGZ.US,D,20240913,000000,110.63,110.65,110.5,110.6173,14723,0
+AGZ.US,D,20240916,000000,110.84,110.89,110.67,110.7852,13945,0
+AGZ.US,D,20240917,000000,110.69,110.81,110.618,110.665,9533,0
+AGZ.US,D,20240918,000000,110.64,110.8,110.52,110.5889,9102,0
+AGZ.US,D,20240919,000000,110.5,110.5899,110.47,110.52,9736,0
+AGZ.US,D,20240920,000000,110.5,110.725,110.45,110.57,15780,0
+AGZ.US,D,20240923,000000,110.48,110.6795,110.43,110.5966,15738,0
+AGZ.US,D,20240924,000000,110.55,110.74,110.55,110.7074,12142,0
+AGZ.US,D,20240925,000000,110.61,110.6819,110.48,110.53,20414,0
+AGZ.US,D,20240926,000000,110.57,110.72,110.4224,110.5264,13685,0
+AGZ.US,D,20240927,000000,110.6362,110.728,110.42,110.6827,9698,0
+AGZ.US,D,20240930,000000,110.6418,110.7033,110.23,110.4,14176,0
+AGZ.US,D,20241001,000000,110.37,110.52,110.29,110.37,39814,0
+AGZ.US,D,20241002,000000,110.18,110.33,110.1208,110.2798,12344,0
+AGZ.US,D,20241003,000000,110.17,110.27,110.07,110.16,25231,0
+AGZ.US,D,20241004,000000,109.95,109.95,109.5301,109.65,42730,0
+AGZ.US,D,20241007,000000,109.41,109.53,109.13,109.36,13801,0
+AGZ.US,D,20241008,000000,109.34,109.4,109.14,109.4,19593,0
+AGZ.US,D,20241009,000000,109.47,109.71,109.25,109.336,21838,0
+AGZ.US,D,20241010,000000,109.28,109.56,108.93,109.4,17318,0
+AGZ.US,D,20241011,000000,109.75,109.75,109.44,109.561,22917,0
+AGZ.US,D,20241014,000000,109.1701,109.83,109.15,109.3,10330,0
+AGZ.US,D,20241015,000000,109.65,109.71,109.53,109.595,17393,0
+AGZ.US,D,20241016,000000,109.85,109.85,109.59,109.59,34136,0
+AGZ.US,D,20241017,000000,109.39,109.4826,109.38,109.44,12927,0
+AGZ.US,D,20241018,000000,109.48,109.6,109.48,109.53,20578,0
+AGZ.US,D,20241021,000000,109.32,109.52,109.19,109.2396,15282,0
+AGZ.US,D,20241022,000000,109.34,109.35,109.08,109.16,68877,0
+AGZ.US,D,20241023,000000,109.06,109.19,108.98,108.99,45946,0
+AGZ.US,D,20241024,000000,109.19,109.3,109.1,109.13,17685,0
+AGZ.US,D,20241025,000000,109.33,109.39,109.04,109.07,18764,0
+AGZ.US,D,20241028,000000,109.08,109.1294,108.8701,108.9772,19401,0
+AGZ.US,D,20241029,000000,108.83,109.05,108.83,108.99,26914,0
+AGZ.US,D,20241030,000000,109.12,109.299,108.891,109.01,14946,0
+AGZ.US,D,20241031,000000,108.98,109.0373,108.71,108.71,21014,0
+AGZ.US,D,20241101,000000,108.9,108.9,108.41,108.41,29625,0
+AGZ.US,D,20241104,000000,108.68,108.87,108.5401,108.64,43074,0
+AGZ.US,D,20241105,000000,108.6,108.86,108.41,108.65,15088,0
+AGZ.US,D,20241106,000000,108.15,108.53,108.101,108.22,25143,0
+AGZ.US,D,20241107,000000,108.37,108.89,108.37,108.5351,11144,0
+AGZ.US,D,20241108,000000,108.66,108.7601,108.59,108.62,15189,0
+AGZ.US,D,20241111,000000,108.468,108.6579,108.35,108.4636,141602,0
+AGZ.US,D,20241112,000000,108.39,108.4899,107.94,108.22,25217,0
+AGZ.US,D,20241113,000000,108.4599,108.49,108.25,108.3142,31892,0
+AGZ.US,D,20241114,000000,108.4,108.47,108.09,108.3,24038,0
+AGZ.US,D,20241115,000000,108.151,108.45,108.05,108.31,36041,0
+AGZ.US,D,20241118,000000,108.26,108.42,108.1291,108.38,22368,0
+AGZ.US,D,20241119,000000,108.55,108.5887,108.44,108.51,21252,0
+AGZ.US,D,20241120,000000,108.3901,108.5168,108.35,108.4,11758,0
+AGZ.US,D,20241121,000000,108.4,108.5399,108.12,108.28,36751,0
+AGZ.US,D,20241122,000000,108.4484,108.4484,108.235,108.34,28158,0
+AGZ.US,D,20241125,000000,108.65,108.85,108.62,108.82,74799,0
+AGZ.US,D,20241126,000000,108.65,108.7683,108.575,108.76,25599,0
+AGZ.US,D,20241127,000000,108.9,109.0299,108.8735,108.8977,14869,0
+AGZ.US,D,20241129,000000,109.131,109.24,109.11,109.24,5035,0
+AGZ.US,D,20241202,000000,109.04,109.56,108.7,108.87,12072,0
+AGZ.US,D,20241203,000000,108.87,108.9225,108.7557,108.78,16715,0
+AGZ.US,D,20241204,000000,108.7356,109.03,108.6601,108.98,11556,0
+AGZ.US,D,20241205,000000,108.8072,109.0799,108.8072,108.9931,10311,0
+AGZ.US,D,20241206,000000,109.2299,109.24,109.0697,109.12,30107,0
+AGZ.US,D,20241209,000000,109.1488,109.15,109.0224,109.104,17055,0
+AGZ.US,D,20241210,000000,108.96,108.9829,108.88,108.93,21194,0
+AGZ.US,D,20241211,000000,108.97,109.04,108.76,108.84,11691,0
+AGZ.US,D,20241212,000000,108.74,108.8299,108.57,108.64,34754,0
+AGZ.US,D,20241213,000000,108.56,108.58,108.4601,108.4953,19582,0
+AGZ.US,D,20241216,000000,108.59,108.6,108.435,108.49,17338,0
+AGZ.US,D,20241217,000000,108.52,108.71,108.435,108.64,50544,0
+AGZ.US,D,20241218,000000,108.2216,108.3093,107.7242,107.75,27816,0
+AGZ.US,D,20241219,000000,107.76,107.76,107.59,107.6847,13760,0
+AGZ.US,D,20241220,000000,107.95,108.33,107.79,107.85,78483,0
+AGZ.US,D,20241223,000000,107.8499,107.85,107.703,107.73,18919,0
+AGZ.US,D,20241224,000000,107.69,107.95,107.62,107.7,7992,0
+AGZ.US,D,20241226,000000,107.58,107.8499,107.58,107.7,7047,0
+AGZ.US,D,20241227,000000,107.722,107.84,107.62,107.68,17253,0
+AGZ.US,D,20241230,000000,107.84,108.015,107.84,107.96,17898,0
+AGZ.US,D,20241231,000000,107.9815,108.0999,107.73,107.96,15486,0
+AGZ.US,D,20250102,000000,108.045,108.1399,107.81,107.95,9480,0
+AGZ.US,D,20250103,000000,108.07,108.0913,107.8052,107.8649,12981,0
+AGZ.US,D,20250106,000000,107.97,108.02,107.8532,107.98,24658,0
+AGZ.US,D,20250107,000000,107.96,108.07,107.72,107.82,105294,0
+AGZ.US,D,20250108,000000,107.81,107.9699,107.7635,107.84,25429,0
+AGZ.US,D,20250110,000000,107.72,108.07,107.48,107.64,23307,0
+AGZ.US,D,20250113,000000,107.59,107.69,107.295,107.46,35052,0
+AGZ.US,D,20250114,000000,107.71,107.94,107.57,107.6,11947,0
+AGZ.US,D,20250115,000000,108.11,108.35,108.014,108.12,153211,0
+AGZ.US,D,20250116,000000,108.07,108.33,108.07,108.2902,29728,0
+AGZ.US,D,20250117,000000,108.36,108.475,108.26,108.26,41295,0
+AGZ.US,D,20250121,000000,108.47,108.48,108.2,108.3,15311,0
+AGZ.US,D,20250122,000000,108.35,108.35,107.834,107.944,186459,0
+AGZ.US,D,20250123,000000,108.0506,108.17,107.9655,108.07,30353,0
+AGZ.US,D,20250124,000000,108.01,108.14,107.99,108.09,13617,0
+AGZ.US,D,20250127,000000,108.34,108.82,108.3,108.82,19981,0
+AGZ.US,D,20250128,000000,108.47,108.64,108.4009,108.57,11666,0
+AGZ.US,D,20250129,000000,108.575,108.62,108.3558,108.54,26430,0
+AGZ.US,D,20250130,000000,108.55,108.74,108.51,108.61,24451,0
+AGZ.US,D,20250131,000000,108.735,108.78,108.5,108.57,73704,0
+AGZ.US,D,20250203,000000,108.2,108.42,108.07,108.07,17360,0
+AGZ.US,D,20250204,000000,108.0128,108.313,108.0128,108.21,44495,0
+AGZ.US,D,20250205,000000,108.4699,108.6166,108.46,108.51,34841,0
+AGZ.US,D,20250206,000000,108.4699,108.55,108.34,108.47,125828,0
+AGZ.US,D,20250207,000000,108.3,108.34,108.1601,108.27,60456,0
+AGZ.US,D,20250210,000000,108.315,108.37,108.18,108.26,35051,0
+AGZ.US,D,20250211,000000,108.2185,108.2185,108.0496,108.05,16047,0
+AGZ.US,D,20250212,000000,107.79,107.9,107.6718,107.82,18121,0
+AGZ.US,D,20250213,000000,107.9909,108.1,107.9419,108.05,14959,0
+AGZ.US,D,20250214,000000,108.34,108.4192,108.26,108.325,24326,0
+AGZ.US,D,20250218,000000,108.3,109,108.08,108.08,19504,0
+AGZ.US,D,20250219,000000,108.1101,108.29,107.95,108.29,20762,0
+AGZ.US,D,20250220,000000,108.33,108.49,108.27,108.49,25351,0
+AGZ.US,D,20250221,000000,108.4,108.61,108.35,108.57,15535,0
+AGZ.US,D,20250224,000000,108.59,108.81,108.59,108.76,13448,0
+AGZ.US,D,20250225,000000,109,109.14,108.96,109.14,34569,0
+AGZ.US,D,20250226,000000,109.04,109.28,108.925,109.25,30141,0
+AGZ.US,D,20250227,000000,108.948,109.19,108.94,109.19,15871,0
+AGZ.US,D,20250228,000000,109.2704,109.64,109.2,109.48,188634,0
+AGZ.US,D,20250303,000000,109.07,109.369,108.98,109.26,15643,0
+AGZ.US,D,20250304,000000,109.34,109.5199,109.04,109.15,20143,0
+AGZ.US,D,20250305,000000,109.185,109.25,108.87,108.94,26305,0
+AGZ.US,D,20250306,000000,109.045,109.045,108.73,108.9501,19009,0
+AGZ.US,D,20250307,000000,109.07,109.2099,108.7921,108.91,53119,0
+AGZ.US,D,20250310,000000,109.185,109.3585,109.1671,109.24,60938,0
+AGZ.US,D,20250311,000000,109.2584,109.37,109.0502,109.1,520109,0
+AGZ.US,D,20250312,000000,108.935,109.12,108.8579,108.91,20964,0
+AGZ.US,D,20250313,000000,108.7976,109.1499,108.7976,109.11,20912,0
+AGZ.US,D,20250314,000000,109.05,109.0792,108.97,108.9756,15810,0
+AGZ.US,D,20250317,000000,108.94,109.19,108.94,108.96,13250,0
+AGZ.US,D,20250318,000000,108.8979,109.1304,108.83,108.97,51917,0
+AGZ.US,D,20250319,000000,108.93,109.1995,108.84,109.1617,67657,0
+AGZ.US,D,20250320,000000,109.3485,109.45,109.15,109.245,14674,0
+AGZ.US,D,20250321,000000,109.33,109.3682,109.06,109.23,10542,0
+AGZ.US,D,20250324,000000,109.01,109.0299,108.9301,108.96,15273,0
+AGZ.US,D,20250325,000000,109.06,109.13,108.97,109.06,28280,0
+AGZ.US,D,20250326,000000,109.0099,109.095,108.9,108.9,10490,0
+AGZ.US,D,20250327,000000,108.978,109.0037,108.8484,108.9,14477,0
+AGZ.US,D,20250328,000000,109.214,109.33,109.1601,109.32,38669,0
+AGZ.US,D,20250331,000000,109.38,109.44,109.2206,109.44,12709,0
+AGZ.US,D,20250401,000000,109.21,109.245,109.09,109.1554,15574,0
+AGZ.US,D,20250402,000000,109.2386,109.41,108.98,109.1007,13036,0
+AGZ.US,D,20250403,000000,109.77,109.81,109.595,109.66,28205,0
+AGZ.US,D,20250404,000000,110.0544,110.25,109.6831,109.75,42773,0
+AGZ.US,D,20250407,000000,109.73,109.8575,108.77,108.77,45842,0
+AGZ.US,D,20250408,000000,109.0743,109.3399,108.8301,109.1,50414,0
+AGZ.US,D,20250409,000000,108.6292,108.99,107.44,108.6404,34603,0
+AGZ.US,D,20250410,000000,108.47,109.01,108.42,108.5699,20949,0
+AGZ.US,D,20250411,000000,108.3757,108.5399,108.0945,108.32,21883,0
+AGZ.US,D,20250414,000000,108.48,108.73,108.3,108.5694,18332,0
+AGZ.US,D,20250415,000000,108.82,108.95,108.67,108.7794,9761,0
+AGZ.US,D,20250416,000000,108.9,109.1703,108.87,109.05,381872,0
+AGZ.US,D,20250417,000000,109.12,109.2306,108.86,109.02,23427,0
+AGZ.US,D,20250421,000000,109.1599,109.1599,108.71,108.7373,22913,0
+AGZ.US,D,20250422,000000,108.89,109.0481,108.79,108.95,11244,0
+AGZ.US,D,20250423,000000,109.22,109.2288,108.88,109.0797,181297,0
+AGZ.US,D,20250424,000000,109.29,109.42,109.26,109.41,8629,0
+AGZ.US,D,20250425,000000,109.47,109.67,109.4603,109.67,11876,0
+AGZ.US,D,20250428,000000,109.68,109.89,109.61,109.8155,6857,0
+AGZ.US,D,20250429,000000,109.755,109.92,109.74,109.92,40000,0
+AGZ.US,D,20250430,000000,109.925,110.0588,109.8,109.91,45337,0
+AGZ.US,D,20250501,000000,109.67,109.67,109.22,109.3521,39408,0
+AGZ.US,D,20250502,000000,109.27,109.27,109.0018,109.22,34253,0
+AGZ.US,D,20250505,000000,109.105,109.105,108.9162,109.025,10010,0
+AGZ.US,D,20250506,000000,109.0999,109.44,108.99,109.195,10842,0
+AGZ.US,D,20250507,000000,109.16,109.3017,109.16,109.255,7865,0
+AGZ.US,D,20250508,000000,109.5082,109.5082,108.87,108.9448,16364,0
+AGZ.US,D,20250509,000000,109.0763,109.0999,108.95,108.965,17125,0
+AGZ.US,D,20250512,000000,108.62,108.7399,108.62,108.6364,9595,0
+AGZ.US,D,20250513,000000,108.63,108.71,108.48,108.59,13458,0
+AGZ.US,D,20250514,000000,108.57,108.8,108.45,108.485,24129,0
+AGZ.US,D,20250515,000000,108.7307,108.821,108.19,108.8,13727,0
+AGZ.US,D,20250516,000000,108.9401,109.07,108.78,108.8,18656,0
+AGZ.US,D,20250519,000000,108.605,108.87,108.605,108.84,10104,0
+AGZ.US,D,20250520,000000,108.74,108.93,108.66,108.9,13989,0
+AGZ.US,D,20250521,000000,108.6546,108.72,108.48,108.61,36348,0
+AGZ.US,D,20250522,000000,108.61,108.74,108.5172,108.74,14104,0
+AGZ.US,D,20250523,000000,108.87,108.98,108.73,108.83,17192,0
+AGZ.US,D,20250527,000000,108.96,109.04,108.89,108.99,16312,0
+AGZ.US,D,20250528,000000,108.8875,108.9424,108.79,108.79,28358,0
+AGZ.US,D,20250529,000000,108.9734,109.0991,108.92,109.07,15940,0
+AGZ.US,D,20250530,000000,109.1099,109.1273,108.9,109.11,79120,0
+AGZ.US,D,20250602,000000,108.692,108.8099,108.41,108.41,11926,0
+AGZ.US,D,20250603,000000,108.7699,108.7699,108.5551,108.5783,8540,0
+AGZ.US,D,20250604,000000,108.7899,108.9763,108.63,108.94,9418,0
+AGZ.US,D,20250605,000000,109.03,109.04,108.7909,108.8255,10916,0
+AGZ.US,D,20250606,000000,108.57,108.57,108.4201,108.432,9862,0
+AGZ.US,D,20250609,000000,108.529,109.08,108.44,108.65,23223,0
+AGZ.US,D,20250610,000000,108.65,108.74,108.54,108.6,15757,0
+AGZ.US,D,20250611,000000,108.75,108.8262,108.715,108.806,6159,0
+AGZ.US,D,20250612,000000,108.98,109.25,108.96,109.06,9966,0
+AGZ.US,D,20250613,000000,109.0199,109.0199,108.7255,108.8544,10074,0
+AGZ.US,D,20250616,000000,108.84,108.94,108.76,108.795,10189,0
+AGZ.US,D,20250617,000000,108.8201,109.01,108.8028,109.01,12070,0
+AGZ.US,D,20250618,000000,109.04,109.14,108.9,109.0442,8458,0
+AGZ.US,D,20250620,000000,108.9799,109.168,108.95,109.11,9688,0
+AGZ.US,D,20250623,000000,109.23,109.44,109.14,109.304,7283,0
+AGZ.US,D,20250624,000000,109.2632,109.5,109.22,109.435,9153,0
+AGZ.US,D,20250625,000000,109.3201,109.5194,109.29,109.48,18895,0
+AGZ.US,D,20250626,000000,109.64,109.71,109.4847,109.68,33092,0
+AGZ.US,D,20250627,000000,109.52,109.67,109.47,109.575,34901,0
+AGZ.US,D,20250630,000000,109.6786,109.81,109.49,109.7,8180,0
+AGZ.US,D,20250701,000000,109.33,109.38,109.2263,109.3148,5385,0
+AGZ.US,D,20250702,000000,109.2273,109.27,109.18,109.1987,8279,0
+AGZ.US,D,20250703,000000,109.1299,109.1299,109.04,109.08,6785,0
+AGZ.US,D,20250707,000000,109.015,109.24,108.9101,108.95,18090,0
+AGZ.US,D,20250708,000000,108.9399,108.95,108.8336,108.9006,7676,0
+AGZ.US,D,20250709,000000,108.9431,109.1,108.8,108.99,21498,0
+AGZ.US,D,20250710,000000,109.0999,109.1692,109.02,109.16,15680,0
+AGZ.US,D,20250711,000000,109.02,109.04,108.8791,108.9351,23990,0
+AGZ.US,D,20250714,000000,109.04,109.04,108.885,108.935,7648,0
+AGZ.US,D,20250715,000000,108.8049,108.8049,108.7121,108.74,8232,0
+AGZ.US,D,20250716,000000,108.9199,108.999,108.8119,108.95,54671,0
+AGZ.US,D,20250717,000000,108.9703,108.9703,108.8294,108.88,7688,0
+AGZ.US,D,20250718,000000,109.1,109.28,109.01,109.01,16975,0
+AGZ.US,D,20250721,000000,109.215,109.31,108.99,109.1734,11263,0
+AGZ.US,D,20250722,000000,109.1945,109.65,109.13,109.46,32571,0
+AGZ.US,D,20250723,000000,109.2598,109.4699,109.1309,109.1936,12558,0
+AGZ.US,D,20250724,000000,109.0612,109.3,109.02,109.17,23395,0
+AGZ.US,D,20250725,000000,109.1535,109.36,109.1172,109.32,29514,0
+AGZ.US,D,20250728,000000,109.1197,109.1791,109.0804,109.13,14130,0
+AGZ.US,D,20250729,000000,109.3074,109.55,109.21,109.4118,6671,0
+AGZ.US,D,20250730,000000,109.25,109.47,109.1958,109.245,15825,0
+AGZ.US,D,20250731,000000,109.332,109.5499,109.24,109.25,47800,0
+AGZ.US,D,20250801,000000,109.434,109.7,109.14,109.59,18680,0
+AGZ.US,D,20250804,000000,109.63,109.79,109.47,109.645,19936,0
+AGZ.US,D,20250805,000000,109.6299,109.6479,109.53,109.605,11009,0
+AGZ.US,D,20250806,000000,109.6099,109.65,109.53,109.6433,19172,0
+AGZ.US,D,20250807,000000,109.66,109.85,109.5307,109.63,20076,0
+AGZ.US,D,20250808,000000,109.5053,109.55,109.46,109.51,26588,0
+AGZ.US,D,20250811,000000,109.53,109.57,109.48,109.49,9236,0
+AGZ.US,D,20250812,000000,109.4876,109.5591,109.417,109.5368,7633,0
+AGZ.US,D,20250813,000000,109.68,109.7733,109.68,109.68,9461,0
+AGZ.US,D,20250814,000000,109.585,109.6299,109.515,109.5601,9083,0
+AGZ.US,D,20250815,000000,109.6399,109.64,109.4717,109.4987,16374,0
+AGZ.US,D,20250818,000000,109.505,109.55,109.4185,109.47,11710,0
+AGZ.US,D,20250819,000000,109.535,109.63,109.53,109.53,8579,0
+AGZ.US,D,20250820,000000,109.628,109.7199,109.4,109.635,29589,0
+AGZ.US,D,20250821,000000,109.57,109.59,109.4401,109.5,20673,0
+AGZ.US,D,20250822,000000,109.6257,109.8599,109.53,109.7741,9294,0
+AGZ.US,D,20250825,000000,109.75,109.93,109.67,109.735,211434,0
+AGZ.US,D,20250826,000000,109.7722,109.915,109.7545,109.88,11768,0
+AGZ.US,D,20250827,000000,109.7819,109.99,109.7819,109.99,6241,0
+AGZ.US,D,20250828,000000,109.91,110.19,109.91,110.03,24513,0
+AGZ.US,D,20250829,000000,110.005,110.164,109.94,110.02,19896,0
+AGZ.US,D,20250902,000000,109.5749,109.6199,109.5103,109.5598,7963,0
+AGZ.US,D,20250903,000000,109.626,109.7688,109.59,109.72,5303,0
+AGZ.US,D,20250904,000000,109.83,109.9292,109.8,109.89,9573,0
+AGZ.US,D,20250905,000000,110.2699,110.3099,110.13,110.13,12373,0
+AGZ.US,D,20250908,000000,110.3499,110.4899,110.045,110.15,43206,0
+AGZ.US,D,20250909,000000,110.3399,110.3899,110.13,110.13,18094,0
+AGZ.US,D,20250910,000000,110.2756,110.3776,110.27,110.33,19231,0
+AGZ.US,D,20250911,000000,110.45,110.5899,110.36,110.36,22726,0
+AGZ.US,D,20250912,000000,110.29,110.41,110.2215,110.2611,24288,0
+AGZ.US,D,20250915,000000,110.3699,110.3899,110.3334,110.36,6622,0
+AGZ.US,D,20250916,000000,110.4362,110.4362,110.3532,110.41,69004,0
+AGZ.US,D,20250917,000000,110.4999,110.605,110.315,110.3196,20129,0
+AGZ.US,D,20250918,000000,110.205,110.2799,110.167,110.22,15841,0
+AGZ.US,D,20250919,000000,110.1901,110.2899,110.1776,110.27,27004,0
+AGZ.US,D,20250922,000000,110.24,110.29,110.105,110.1876,30881,0
+AGZ.US,D,20250923,000000,110.1701,110.24,110.09,110.12,30555,0
+AGZ.US,D,20250924,000000,110.2299,110.2299,110.12,110.1425,13158,0
+AGZ.US,D,20250925,000000,110.04,110.09,109.9871,110.07,11056,0
+AGZ.US,D,20250926,000000,110.08,110.25,109.9,109.98,53408,0
+AGZ.US,D,20250929,000000,110.1399,110.22,110.1,110.17,10721,0
+AGZ.US,D,20250930,000000,110.29,110.46,110.23,110.37,27054,0
+AGZ.US,D,20251001,000000,110.025,110.28,109.9807,110.18,28278,0
+AGZ.US,D,20251002,000000,110.0091,110.23,109.96,110.095,11855,0
+AGZ.US,D,20251003,000000,110.1,110.16,110,110.16,13051,0
+AGZ.US,D,20251006,000000,109.94,110.06,109.94,110.0196,21654,0
+AGZ.US,D,20251007,000000,110.004,110.139,110.004,110.0854,8403,0
+AGZ.US,D,20251008,000000,110.1964,110.1964,109.98,109.98,15048,0
+AGZ.US,D,20251009,000000,110.04,110.26,110.04,110.115,8166,0
+AGZ.US,D,20251010,000000,110.28,110.53,110.22,110.455,12634,0
+AGZ.US,D,20251013,000000,110.4045,110.5256,110.3801,110.495,11077,0
+AGZ.US,D,20251014,000000,110.5604,110.6499,110.52,110.62,9804,0
+AGZ.US,D,20251015,000000,110.6899,110.6899,110.5201,110.5641,9526,0
+AGZ.US,D,20251016,000000,110.5692,110.8552,110.5657,110.8095,7448,0
+AGZ.US,D,20251017,000000,110.775,110.78,110.68,110.72,13254,0
+AGZ.US,D,20251020,000000,110.7134,110.7999,110.7103,110.7808,6217,0
+AGZ.US,D,20251021,000000,110.9244,110.93,110.76,110.93,75382,0
+AGZ.US,D,20251022,000000,110.81,111,110.67,110.9261,13598,0
+AGZ.US,D,20251023,000000,110.86,110.86,110.73,110.76,13344,0
+AGZ.US,D,20251024,000000,110.8,110.96,110.8,110.96,18789,0
+AGZ.US,D,20251027,000000,110.7438,110.85,110.701,110.82,6955,0
+AGZ.US,D,20251028,000000,110.788,110.91,110.77,110.876,12306,0
+AGZ.US,D,20251029,000000,110.8699,110.8699,110.5601,110.62,32563,0
+AGZ.US,D,20251030,000000,110.4501,110.6193,110.4501,110.56,7660,0
+AGZ.US,D,20251031,000000,110.6599,110.6599,110.55,110.6246,10597,0
+AGZ.US,D,20251103,000000,110.15,110.1999,109.39,110.11,21780,0
+AGZ.US,D,20251104,000000,110.2401,110.37,110.2401,110.37,10831,0
+AGZ.US,D,20251105,000000,110.2348,110.2348,110.01,110.02,33787,0
+AGZ.US,D,20251106,000000,110.31,110.45,110.31,110.435,13871,0
+AGZ.US,D,20251107,000000,110.37,110.63,110.36,110.46,13249,0
+AGZ.US,D,20251110,000000,110.366,110.45,110.27,110.45,49377,0
+AGZ.US,D,20251111,000000,110.44,110.5182,110.07,110.5182,10986,0
+AGZ.US,D,20251112,000000,110.5299,110.5644,110.14,110.14,41790,0
+AGZ.US,D,20251113,000000,110.4599,110.56,110.38,110.385,36923,0
+AGZ.US,D,20251114,000000,110.475,110.48,110.32,110.33,14536,0
+AGZ.US,D,20251117,000000,110.34,110.4299,109.8,110.38,19664,0
+AGZ.US,D,20251118,000000,110.5225,110.56,110.3922,110.45,9500,0
+AGZ.US,D,20251119,000000,110.47,110.47,110.34,110.35,34045,0
+AGZ.US,D,20251120,000000,110.4701,110.58,110.42,110.42,22655,0
+AGZ.US,D,20251121,000000,110.68,110.74,110.35,110.35,26169,0
+AGZ.US,D,20251124,000000,110.7399,110.7799,110.66,110.745,8293,0
+AGZ.US,D,20251125,000000,110.8008,110.8494,110.63,110.79,15472,0
+AGZ.US,D,20251126,000000,110.6916,110.8416,110.6916,110.8346,14729,0
+AGZ.US,D,20251128,000000,110.9,110.9,110.73,110.81,11426,0
+AGZ.US,D,20251201,000000,110.25,110.3199,110.2201,110.245,7165,0
+AGZ.US,D,20251202,000000,110.27,110.32,110.2001,110.31,10013,0
+AGZ.US,D,20251203,000000,110.42,110.45,110.335,110.44,13328,0
+AGZ.US,D,20251204,000000,110.31,110.3455,110.26,110.33,21836,0
+AGZ.US,D,20251205,000000,110.26,110.2952,110.14,110.14,12148,0
+AGZ.US,D,20251208,000000,110.035,110.15,110.0025,110.09,12584,0
+AGZ.US,D,20251209,000000,110.13,110.16,110.02,110.0481,8302,0
+AGZ.US,D,20251210,000000,110.096,110.23,110.01,110.23,14759,0
+AGZ.US,D,20251211,000000,110.4099,110.41,110.24,110.2731,11780,0
+AGZ.US,D,20251212,000000,110.1801,110.2499,110.09,110.1751,11659,0
+AGZ.US,D,20251215,000000,110.349,110.3499,110.2689,110.31,8646,0
+AGZ.US,D,20251216,000000,110.3799,110.42,110.29,110.42,11107,0
+AGZ.US,D,20251217,000000,110.3811,110.47,110.33,110.33,16128,0
+AGZ.US,D,20251218,000000,110.6199,110.6199,110.42,110.604,16054,0
+AGZ.US,D,20251219,000000,110.2001,110.2098,110.1463,110.1834,9040,0
+AGZ.US,D,20251222,000000,110.12,110.1699,110.06,110.0923,12958,0
+AGZ.US,D,20251223,000000,110.025,110.14,109.97,110.14,17314,0
+AGZ.US,D,20251224,000000,110.145,110.258,110.145,110.2488,9505,0
+AGZ.US,D,20251226,000000,110.34,110.3802,110.31,110.365,9800,0
+AGZ.US,D,20251229,000000,110.41,110.4599,110.37,110.4399,7856,0
+AGZ.US,D,20251230,000000,110.4499,110.4499,110.24,110.24,25928,0
+AGZ.US,D,20251231,000000,110.3299,110.38,110.1,110.25,5213,0
+AGZ.US,D,20260102,000000,110.27,110.32,110.2101,110.28,19765,0
+AGZ.US,D,20260105,000000,110.33,110.39,110.3,110.34,11993,0
+AGZ.US,D,20260106,000000,110.31,110.41,110.27,110.41,11145,0
+AGZ.US,D,20260107,000000,110.44,110.49,110.38,110.4447,6910,0
+AGZ.US,D,20260108,000000,110.28,110.32,110.03,110.03,16582,0
+AGZ.US,D,20260109,000000,110.32,110.49,110.17,110.17,12311,0
+AGZ.US,D,20260112,000000,110.26,110.34,110.14,110.14,50681,0
+AGZ.US,D,20260113,000000,110.25,110.3,110.2,110.23,15281,0
+AGZ.US,D,20260114,000000,110.3037,110.39,110.3,110.31,13966,0
+AGZ.US,D,20260115,000000,110.3799,110.3799,110.2187,110.2398,12130,0
+AGZ.US,D,20260116,000000,110.24,110.3,110.15,110.3,20731,0
+AGZ.US,D,20260120,000000,110.09,110.12,110.02,110.02,13915,0
+AGZ.US,D,20260121,000000,110.13,110.15,110.07,110.09,13748,0
+AGZ.US,D,20260122,000000,110.095,110.16,110.02,110.13,35154,0
+AGZ.US,D,20260123,000000,110.2,110.3,110.08,110.3,10643,0
+AGZ.US,D,20260126,000000,110.307,110.37,110.29,110.3,10961,0
+AGZ.US,D,20260127,000000,110.35,110.39,110.3,110.32,7718,0
+AGZ.US,D,20260128,000000,110.27,110.298,110.225,110.2606,17944,0
+AGZ.US,D,20260129,000000,110.28,110.4199,110.24,110.31,15879,0
+AGZ.US,D,20260130,000000,110.365,110.4,110.26,110.34,47539,0
+AGZ.US,D,20260202,000000,110.037,110.037,109.8901,109.915,19891,0
+AGZ.US,D,20260203,000000,109.8523,109.94,109.805,109.84,20036,0
+AGZ.US,D,20260204,000000,109.84,109.98,109.835,109.915,22904,0
+AGZ.US,D,20260205,000000,110.06,110.23,110.06,110.23,28638,0
+AGZ.US,D,20260206,000000,110.225,110.25,110.1101,110.165,57666,0
+AGZ.US,D,20260209,000000,110.153,110.23,110.15,110.21,21532,0
+AGZ.US,D,20260210,000000,110.3999,110.41,109.76,109.76,24927,0
+AGZ.US,D,20260211,000000,110.13,110.255,110.12,110.195,9454,0
+AGZ.US,D,20260212,000000,110.245,110.4899,110.22,110.4824,11805,0
+AGZ.US,D,20260213,000000,110.6252,110.6942,110.44,110.44,5971,0
+AGZ.US,D,20260217,000000,110.64,110.735,110.59,110.7,15674,0
+AGZ.US,D,20260218,000000,110.56,110.65,110.54,110.62,14194,0
diff --git a/daily/us/nyse etfs/1/aivc.us.txt b/daily/us/nyse etfs/1/aivc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b0dc92083a180809f9044ee2fdac487cfa9a2e86
--- /dev/null
+++ b/daily/us/nyse etfs/1/aivc.us.txt	
@@ -0,0 +1,2459 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIVC.US,D,20160310,000000,24.539,24.539,24.308,24.308,675,0
+AIVC.US,D,20160314,000000,24.852,24.852,24.507,24.642,1184,0
+AIVC.US,D,20160315,000000,24.45,24.479,24.441,24.441,903,0
+AIVC.US,D,20160316,000000,24.612,24.681,24.612,24.681,1250,0
+AIVC.US,D,20160317,000000,24.796,25.065,24.796,25.042,1072,0
+AIVC.US,D,20160318,000000,25.557,25.557,25.267,25.326,1705,0
+AIVC.US,D,20160321,000000,26.123,26.123,25.23,25.325,1816,0
+AIVC.US,D,20160323,000000,25.277,25.277,25.277,25.277,106,0
+AIVC.US,D,20160328,000000,25.519,25.519,24.911,24.939,2327,0
+AIVC.US,D,20160329,000000,24.93,25.19,24.93,25.19,1274,0
+AIVC.US,D,20160330,000000,25.769,25.769,25.45,25.548,3496,0
+AIVC.US,D,20160331,000000,25.309,25.328,25.309,25.328,872,0
+AIVC.US,D,20160401,000000,25.035,25.035,24.805,24.992,1282,0
+AIVC.US,D,20160404,000000,25.287,25.287,24.933,24.933,929,0
+AIVC.US,D,20160405,000000,25.942,25.942,24.747,24.757,4214,0
+AIVC.US,D,20160406,000000,24.814,24.89,24.814,24.885,711,0
+AIVC.US,D,20160407,000000,24.747,24.747,24.564,24.564,12834,0
+AIVC.US,D,20160408,000000,24.901,24.939,24.901,24.902,1839,0
+AIVC.US,D,20160411,000000,25.233,25.24,25.015,25.035,3761,0
+AIVC.US,D,20160412,000000,25.287,25.287,24.891,25.027,3172,0
+AIVC.US,D,20160413,000000,25.287,25.584,25.287,25.557,3977,0
+AIVC.US,D,20160414,000000,25.427,25.427,25.389,25.421,653,0
+AIVC.US,D,20160415,000000,25.354,25.402,25.354,25.402,558,0
+AIVC.US,D,20160418,000000,25.392,25.538,25.392,25.538,503,0
+AIVC.US,D,20160419,000000,25.805,25.844,25.713,25.732,2998,0
+AIVC.US,D,20160420,000000,26,26,25.604,25.683,4587,0
+AIVC.US,D,20160421,000000,25.558,25.584,25.509,25.509,1062,0
+AIVC.US,D,20160425,000000,25.451,25.509,25.451,25.509,418,0
+AIVC.US,D,20160426,000000,25.519,25.713,25.519,25.713,1318,0
+AIVC.US,D,20160427,000000,25.98,26.181,25.762,26.181,14586,0
+AIVC.US,D,20160428,000000,25.932,25.932,25.76,25.76,735,0
+AIVC.US,D,20160429,000000,25.519,25.519,25.296,25.296,2394,0
+AIVC.US,D,20160502,000000,25.471,25.523,25.471,25.523,479,0
+AIVC.US,D,20160503,000000,25.412,25.412,25.095,25.095,454,0
+AIVC.US,D,20160504,000000,24.961,25.005,24.921,25.005,1175,0
+AIVC.US,D,20160505,000000,24.8,24.834,24.796,24.833,1319,0
+AIVC.US,D,20160506,000000,24.555,24.555,24.555,24.555,181,0
+AIVC.US,D,20160510,000000,24.939,24.939,24.939,24.939,164,0
+AIVC.US,D,20160511,000000,25.035,25.21,24.866,24.891,13965,0
+AIVC.US,D,20160512,000000,25.025,25.025,24.747,24.843,6586,0
+AIVC.US,D,20160513,000000,24.498,24.555,24.315,24.315,10656,0
+AIVC.US,D,20160516,000000,24.545,24.545,24.362,24.545,4473,0
+AIVC.US,D,20160517,000000,24.489,24.497,24.216,24.295,22814,0
+AIVC.US,D,20160518,000000,24.178,24.516,24.178,24.265,2164,0
+AIVC.US,D,20160519,000000,24.14,24.14,23.958,24.007,3259,0
+AIVC.US,D,20160520,000000,24.238,24.294,24.169,24.169,11384,0
+AIVC.US,D,20160523,000000,24.305,24.382,24.241,24.275,4175,0
+AIVC.US,D,20160524,000000,24.555,24.602,24.479,24.602,1191,0
+AIVC.US,D,20160525,000000,24.747,24.747,24.718,24.718,331,0
+AIVC.US,D,20160526,000000,24.848,24.891,24.848,24.89,921,0
+AIVC.US,D,20160527,000000,24.824,24.871,24.824,24.871,1260,0
+AIVC.US,D,20160531,000000,24.911,25.015,24.778,24.939,2371,0
+AIVC.US,D,20160601,000000,24.688,25.024,24.688,25.024,2868,0
+AIVC.US,D,20160602,000000,25.142,25.142,24.881,25.122,6189,0
+AIVC.US,D,20160603,000000,25.296,25.296,24.966,25.131,3296,0
+AIVC.US,D,20160606,000000,25.188,25.258,25.188,25.24,24371,0
+AIVC.US,D,20160607,000000,25.353,25.498,25.353,25.498,5105,0
+AIVC.US,D,20160608,000000,25.576,25.98,25.576,25.804,10610,0
+AIVC.US,D,20160609,000000,25.854,26.971,25.519,25.673,4365,0
+AIVC.US,D,20160610,000000,25.258,25.316,25.132,25.132,3809,0
+AIVC.US,D,20160613,000000,25.19,25.19,24.805,24.819,2023,0
+AIVC.US,D,20160614,000000,24.843,24.843,24.545,24.593,4050,0
+AIVC.US,D,20160615,000000,24.843,24.901,24.767,24.767,22457,0
+AIVC.US,D,20160616,000000,24.727,24.808,24.275,24.747,7078,0
+AIVC.US,D,20160617,000000,24.786,25.025,24.761,25.025,3306,0
+AIVC.US,D,20160620,000000,25.393,25.5,25.277,25.277,4669,0
+AIVC.US,D,20160621,000000,25.16,25.316,25.16,25.268,10069,0
+AIVC.US,D,20160622,000000,25.441,25.441,24.976,25.19,3461,0
+AIVC.US,D,20160623,000000,25.5,25.625,25.326,25.625,8206,0
+AIVC.US,D,20160624,000000,25.152,25.152,24.084,24.12,8548,0
+AIVC.US,D,20160627,000000,25.045,25.045,23.147,23.291,10356,0
+AIVC.US,D,20160628,000000,24.342,24.342,23.443,23.548,2377,0
+AIVC.US,D,20160629,000000,24.015,24.044,23.61,23.86,7403,0
+AIVC.US,D,20160630,000000,23.936,24.11,23.666,24.11,2797,0
+AIVC.US,D,20160701,000000,24.11,24.284,24.11,24.205,1898,0
+AIVC.US,D,20160705,000000,23.917,23.917,23.666,23.719,1863,0
+AIVC.US,D,20160706,000000,23.666,23.869,23.627,23.869,2085,0
+AIVC.US,D,20160707,000000,24.025,24.025,23.832,23.832,22084,0
+AIVC.US,D,20160708,000000,23.985,24.284,23.985,24.284,3404,0
+AIVC.US,D,20160711,000000,24.513,24.757,24.513,24.613,3605,0
+AIVC.US,D,20160712,000000,24.949,25.032,24.881,24.974,3588,0
+AIVC.US,D,20160713,000000,25.18,25.18,24.871,24.881,2592,0
+AIVC.US,D,20160714,000000,24.939,25.113,24.939,25.094,2069,0
+AIVC.US,D,20160715,000000,25.19,25.19,24.891,25.055,2412,0
+AIVC.US,D,20160718,000000,25.025,25.19,25.006,25.19,1762,0
+AIVC.US,D,20160719,000000,25.075,25.075,24.921,24.921,10874,0
+AIVC.US,D,20160720,000000,25.19,25.19,25.19,25.19,1352,0
+AIVC.US,D,20160721,000000,25.267,25.267,25.167,25.17,834,0
+AIVC.US,D,20160722,000000,25.17,25.17,24.891,24.891,612,0
+AIVC.US,D,20160725,000000,24.891,25.249,24.891,25.249,2541,0
+AIVC.US,D,20160726,000000,25.316,25.363,25.127,25.249,1778,0
+AIVC.US,D,20160727,000000,25.636,25.636,25.48,25.48,749,0
+AIVC.US,D,20160728,000000,25.825,25.933,25.733,25.933,3604,0
+AIVC.US,D,20160729,000000,25.933,25.948,25.769,25.948,19486,0
+AIVC.US,D,20160801,000000,25.913,25.913,25.684,25.684,813,0
+AIVC.US,D,20160802,000000,25.704,25.752,25.684,25.752,1517,0
+AIVC.US,D,20160803,000000,25.605,25.725,25.534,25.655,1904,0
+AIVC.US,D,20160804,000000,26.04,26.095,25.788,25.788,2056,0
+AIVC.US,D,20160805,000000,25.855,26.153,25.855,26.153,1465,0
+AIVC.US,D,20160808,000000,26.542,26.542,26.366,26.512,1644,0
+AIVC.US,D,20160809,000000,26.733,26.801,26.522,26.522,3079,0
+AIVC.US,D,20160810,000000,26.752,26.752,26.405,26.483,743,0
+AIVC.US,D,20160811,000000,26.723,26.829,26.57,26.57,1496,0
+AIVC.US,D,20160812,000000,26.82,26.82,26.748,26.748,1535,0
+AIVC.US,D,20160815,000000,26.898,27.41,26.898,27.41,4938,0
+AIVC.US,D,20160816,000000,27.178,27.178,27.107,27.107,290,0
+AIVC.US,D,20160817,000000,27.003,27.139,26.984,27.047,3942,0
+AIVC.US,D,20160818,000000,26.241,27.178,25.812,27.112,2483,0
+AIVC.US,D,20160819,000000,27.148,27.224,27.1,27.224,4085,0
+AIVC.US,D,20160822,000000,27.245,27.429,27.173,27.255,2260,0
+AIVC.US,D,20160823,000000,27.506,27.506,27.373,27.467,533,0
+AIVC.US,D,20160824,000000,27.38,27.546,27.38,27.486,3339,0
+AIVC.US,D,20160825,000000,27.429,27.429,27.37,27.37,1420,0
+AIVC.US,D,20160826,000000,27.25,27.581,27.047,27.082,3720,0
+AIVC.US,D,20160829,000000,27.331,27.447,27.331,27.447,3691,0
+AIVC.US,D,20160830,000000,27.526,27.581,27.323,27.409,13005,0
+AIVC.US,D,20160831,000000,27.438,27.438,26.57,26.849,19996,0
+AIVC.US,D,20160901,000000,26.918,27.003,26.733,26.933,10140,0
+AIVC.US,D,20160902,000000,27.129,27.178,27.031,27.08,10236,0
+AIVC.US,D,20160906,000000,27.447,27.447,27.148,27.37,21333,0
+AIVC.US,D,20160907,000000,27.688,27.688,27.085,27.085,14496,0
+AIVC.US,D,20160908,000000,27.216,28.16,27.1,27.12,28963,0
+AIVC.US,D,20160909,000000,26.984,26.984,26.425,26.457,9259,0
+AIVC.US,D,20160912,000000,26.311,26.759,26.311,26.759,3709,0
+AIVC.US,D,20160913,000000,26.173,26.697,26.173,26.539,5253,0
+AIVC.US,D,20160914,000000,26.443,26.61,26.304,26.52,827,0
+AIVC.US,D,20160915,000000,26.311,26.693,26.311,26.551,1648,0
+AIVC.US,D,20160916,000000,26.339,26.473,26.174,26.415,6337,0
+AIVC.US,D,20160919,000000,26.561,27.051,26.425,26.523,5072,0
+AIVC.US,D,20160920,000000,26.657,26.657,26.171,26.231,4683,0
+AIVC.US,D,20160921,000000,26.271,26.627,26.271,26.627,3245,0
+AIVC.US,D,20160922,000000,26.675,27.003,26.675,26.915,3017,0
+AIVC.US,D,20160923,000000,26.684,26.813,26.666,26.723,6063,0
+AIVC.US,D,20160926,000000,26.357,26.395,26.048,26.095,7180,0
+AIVC.US,D,20160927,000000,25.992,25.992,25.742,25.788,11178,0
+AIVC.US,D,20160928,000000,25.835,26.211,25.835,26.211,10017,0
+AIVC.US,D,20160929,000000,25.992,26.016,25.788,25.893,11217,0
+AIVC.US,D,20160930,000000,25.788,25.992,25.769,25.968,5010,0
+AIVC.US,D,20161003,000000,25.855,25.858,25.752,25.753,10582,0
+AIVC.US,D,20161004,000000,25.845,25.953,25.722,25.722,1111,0
+AIVC.US,D,20161005,000000,25.992,26.135,25.962,26.135,2434,0
+AIVC.US,D,20161006,000000,25.788,25.854,25.654,25.779,4095,0
+AIVC.US,D,20161007,000000,25.645,25.645,25.373,25.431,1887,0
+AIVC.US,D,20161010,000000,25.529,25.529,25.529,25.529,450,0
+AIVC.US,D,20161011,000000,25.335,25.51,24.986,24.986,3771,0
+AIVC.US,D,20161012,000000,24.881,24.986,24.834,24.834,2890,0
+AIVC.US,D,20161013,000000,24.737,24.757,24.381,24.678,4003,0
+AIVC.US,D,20161014,000000,24.67,24.805,24.621,24.699,2497,0
+AIVC.US,D,20161017,000000,24.737,24.737,24.621,24.63,3380,0
+AIVC.US,D,20161018,000000,24.966,25.047,24.887,24.976,2709,0
+AIVC.US,D,20161019,000000,25.026,25.054,24.94,24.94,4227,0
+AIVC.US,D,20161021,000000,24.901,25.055,24.794,24.852,1565,0
+AIVC.US,D,20161024,000000,24.805,25.015,24.805,24.912,1321,0
+AIVC.US,D,20161025,000000,24.843,24.852,24.786,24.834,1746,0
+AIVC.US,D,20161026,000000,24.834,25.048,24.786,24.953,9266,0
+AIVC.US,D,20161027,000000,25.015,25.025,24.786,24.881,2052,0
+AIVC.US,D,20161028,000000,24.843,24.843,24.688,24.693,5789,0
+AIVC.US,D,20161031,000000,24.617,24.917,24.592,24.592,3690,0
+AIVC.US,D,20161101,000000,24.592,24.592,24.352,24.477,787,0
+AIVC.US,D,20161102,000000,24.352,24.452,24.158,24.158,3170,0
+AIVC.US,D,20161103,000000,24.158,24.17,24.12,24.17,2360,0
+AIVC.US,D,20161104,000000,24.11,24.259,23.688,23.822,7146,0
+AIVC.US,D,20161107,000000,24.371,24.371,24.139,24.139,2610,0
+AIVC.US,D,20161108,000000,24.284,24.515,24.284,24.477,790,0
+AIVC.US,D,20161109,000000,24.314,25.036,24.314,25.025,2360,0
+AIVC.US,D,20161110,000000,25.045,25.422,25.045,25.335,3289,0
+AIVC.US,D,20161111,000000,25.075,25.531,25.075,25.52,1685,0
+AIVC.US,D,20161114,000000,25.51,25.737,25.464,25.664,3302,0
+AIVC.US,D,20161115,000000,25.441,25.52,25.431,25.52,1241,0
+AIVC.US,D,20161116,000000,25.363,25.429,25.125,25.352,2968,0
+AIVC.US,D,20161117,000000,25.295,25.419,25.282,25.282,2315,0
+AIVC.US,D,20161118,000000,25.132,25.142,24.868,25.113,2608,0
+AIVC.US,D,20161121,000000,25.23,25.24,25.07,25.121,3158,0
+AIVC.US,D,20161122,000000,25.363,25.595,25.363,25.396,2874,0
+AIVC.US,D,20161123,000000,25.654,25.804,25.645,25.763,4136,0
+AIVC.US,D,20161125,000000,25.835,25.893,25.835,25.874,3309,0
+AIVC.US,D,20161128,000000,25.982,25.982,25.851,25.919,3898,0
+AIVC.US,D,20161129,000000,25.864,26.076,25.836,26.038,4218,0
+AIVC.US,D,20161130,000000,25.923,26.125,25.923,26.002,4715,0
+AIVC.US,D,20161201,000000,25.76,25.902,25.76,25.877,3430,0
+AIVC.US,D,20161202,000000,25.752,25.962,25.752,25.846,3329,0
+AIVC.US,D,20161205,000000,25.864,26.135,25.864,26.135,1692,0
+AIVC.US,D,20161206,000000,26.135,26.395,26.03,26.395,2067,0
+AIVC.US,D,20161207,000000,26.291,26.58,26.291,26.55,1930,0
+AIVC.US,D,20161208,000000,26.435,26.561,26.35,26.561,4378,0
+AIVC.US,D,20161209,000000,26.339,26.561,26.322,26.331,2294,0
+AIVC.US,D,20161212,000000,26.443,26.443,26.005,26.153,2639,0
+AIVC.US,D,20161213,000000,26.532,26.532,26.135,26.348,7030,0
+AIVC.US,D,20161214,000000,26.211,26.211,26.002,26.002,1381,0
+AIVC.US,D,20161215,000000,25.558,26.095,25.238,25.953,6882,0
+AIVC.US,D,20161216,000000,26.415,26.429,26.267,26.33,3998,0
+AIVC.US,D,20161219,000000,26.241,26.241,26.183,26.183,445,0
+AIVC.US,D,20161220,000000,26.346,26.421,26.346,26.357,660,0
+AIVC.US,D,20161221,000000,26.405,26.405,26.166,26.166,2033,0
+AIVC.US,D,20161222,000000,26.339,26.339,26.183,26.201,2980,0
+AIVC.US,D,20161223,000000,26.251,26.261,26.085,26.13,3724,0
+AIVC.US,D,20161227,000000,26.375,26.493,26.375,26.453,3931,0
+AIVC.US,D,20161228,000000,26.398,26.398,26.031,26.04,2413,0
+AIVC.US,D,20161229,000000,26.057,26.069,26.044,26.05,1329,0
+AIVC.US,D,20161230,000000,26.126,26.241,26.126,26.141,1894,0
+AIVC.US,D,20170103,000000,26.233,26.233,26.059,26.066,3226,0
+AIVC.US,D,20170104,000000,26.252,26.315,26.252,26.315,1411,0
+AIVC.US,D,20170105,000000,26.378,26.882,26.378,26.737,7566,0
+AIVC.US,D,20170106,000000,26.737,26.816,26.708,26.721,1408,0
+AIVC.US,D,20170109,000000,26.651,26.651,26.458,26.564,3838,0
+AIVC.US,D,20170110,000000,26.146,26.155,25.874,26.069,6173,0
+AIVC.US,D,20170111,000000,25.732,25.89,25.693,25.769,3072,0
+AIVC.US,D,20170112,000000,25.737,25.973,25.737,25.963,1568,0
+AIVC.US,D,20170113,000000,26.021,26.021,25.781,25.923,1160,0
+AIVC.US,D,20170117,000000,25.806,25.809,25.644,25.683,3401,0
+AIVC.US,D,20170118,000000,25.594,25.683,25.534,25.534,3675,0
+AIVC.US,D,20170119,000000,25.634,25.788,25.488,25.788,13101,0
+AIVC.US,D,20170120,000000,25.933,25.933,25.72,25.756,4928,0
+AIVC.US,D,20170123,000000,25.673,25.779,25.488,25.644,7210,0
+AIVC.US,D,20170124,000000,25.653,25.913,25.653,25.883,3869,0
+AIVC.US,D,20170125,000000,25.983,26.116,25.934,26.095,3640,0
+AIVC.US,D,20170126,000000,25.963,26.155,25.875,25.943,4844,0
+AIVC.US,D,20170127,000000,26.136,26.203,25.933,26.106,4877,0
+AIVC.US,D,20170130,000000,25.845,26.116,25.524,25.923,8117,0
+AIVC.US,D,20170131,000000,25.855,26.049,25.719,26.04,2138,0
+AIVC.US,D,20170201,000000,26.022,26.223,25.816,25.816,2172,0
+AIVC.US,D,20170202,000000,26.155,26.155,25.885,26.09,2066,0
+AIVC.US,D,20170203,000000,25.953,26.069,25.79,26.069,4810,0
+AIVC.US,D,20170206,000000,25.983,26.175,25.884,25.884,1956,0
+AIVC.US,D,20170207,000000,25.913,26.35,25.913,26.192,2677,0
+AIVC.US,D,20170208,000000,26.188,26.188,26.004,26.012,858,0
+AIVC.US,D,20170209,000000,26.155,26.155,25.97,25.97,533,0
+AIVC.US,D,20170210,000000,25.973,26.069,25.922,26.069,2263,0
+AIVC.US,D,20170213,000000,26.233,26.431,25.884,26.255,7767,0
+AIVC.US,D,20170214,000000,26.341,26.431,26.331,26.353,2706,0
+AIVC.US,D,20170215,000000,26.263,26.486,26.227,26.227,11891,0
+AIVC.US,D,20170216,000000,26.418,26.525,26.116,26.36,3419,0
+AIVC.US,D,20170217,000000,26.378,26.378,26.116,26.355,3512,0
+AIVC.US,D,20170221,000000,26.418,26.698,26.418,26.698,3791,0
+AIVC.US,D,20170222,000000,26.555,26.623,26.555,26.623,2416,0
+AIVC.US,D,20170223,000000,26.651,26.651,26.434,26.576,9634,0
+AIVC.US,D,20170224,000000,26.486,26.613,26.379,26.473,3743,0
+AIVC.US,D,20170227,000000,26.604,26.932,26.451,26.822,4372,0
+AIVC.US,D,20170228,000000,26.922,26.97,26.747,26.747,5047,0
+AIVC.US,D,20170301,000000,27.006,27.135,26.828,26.828,2751,0
+AIVC.US,D,20170302,000000,26.613,26.881,26.613,26.782,2223,0
+AIVC.US,D,20170303,000000,26.651,26.71,26.574,26.674,3910,0
+AIVC.US,D,20170306,000000,26.466,26.623,26.388,26.418,17302,0
+AIVC.US,D,20170307,000000,26.456,26.505,26.341,26.505,1053,0
+AIVC.US,D,20170308,000000,26.501,26.651,26.408,26.435,1949,0
+AIVC.US,D,20170309,000000,26.505,26.688,26.446,26.446,2594,0
+AIVC.US,D,20170310,000000,26.641,26.765,26.492,26.724,1508,0
+AIVC.US,D,20170313,000000,26.623,26.93,26.623,26.785,2670,0
+AIVC.US,D,20170314,000000,26.864,26.864,26.555,26.555,1363,0
+AIVC.US,D,20170315,000000,26.555,26.701,26.555,26.67,954,0
+AIVC.US,D,20170316,000000,26.67,26.998,26.67,26.998,839,0
+AIVC.US,D,20170317,000000,27.096,27.523,27.096,27.495,2238,0
+AIVC.US,D,20170320,000000,27.427,27.667,27.208,27.208,5539,0
+AIVC.US,D,20170321,000000,27.067,27.388,26.941,27.164,2685,0
+AIVC.US,D,20170322,000000,27.047,27.047,26.67,26.67,3488,0
+AIVC.US,D,20170323,000000,26.737,26.999,26.737,26.999,1768,0
+AIVC.US,D,20170324,000000,27.057,27.135,26.98,26.98,1072,0
+AIVC.US,D,20170327,000000,26.932,26.932,26.842,26.842,1013,0
+AIVC.US,D,20170328,000000,26.98,27.139,26.864,27.062,2687,0
+AIVC.US,D,20170329,000000,27.233,27.233,27.037,27.133,1478,0
+AIVC.US,D,20170330,000000,27.195,27.378,27.135,27.135,2473,0
+AIVC.US,D,20170331,000000,27.146,27.417,27.145,27.145,1468,0
+AIVC.US,D,20170403,000000,27.233,27.431,27.131,27.131,3899,0
+AIVC.US,D,20170404,000000,27.047,27.192,27.047,27.125,1234,0
+AIVC.US,D,20170405,000000,27.135,27.135,26.777,26.777,2290,0
+AIVC.US,D,20170406,000000,27.066,27.2,26.885,26.885,2648,0
+AIVC.US,D,20170407,000000,27.098,27.373,27.098,27.155,4280,0
+AIVC.US,D,20170410,000000,27.417,27.417,27.085,27.085,1607,0
+AIVC.US,D,20170411,000000,27.165,27.165,27.016,27.037,1137,0
+AIVC.US,D,20170412,000000,27.388,27.388,26.941,26.941,4134,0
+AIVC.US,D,20170413,000000,26.893,26.941,26.835,26.835,1641,0
+AIVC.US,D,20170417,000000,26.761,26.989,26.761,26.911,2209,0
+AIVC.US,D,20170418,000000,26.874,27.057,26.874,26.898,2438,0
+AIVC.US,D,20170419,000000,27.233,27.233,27.135,27.135,2630,0
+AIVC.US,D,20170420,000000,27.427,27.616,27.286,27.494,11111,0
+AIVC.US,D,20170421,000000,27.607,27.607,27.458,27.475,2935,0
+AIVC.US,D,20170424,000000,27.929,28.124,27.929,28.042,2862,0
+AIVC.US,D,20170425,000000,28.162,28.431,28.144,28.326,2994,0
+AIVC.US,D,20170426,000000,28.084,28.29,28.076,28.114,2784,0
+AIVC.US,D,20170427,000000,28.327,28.525,28.327,28.525,1276,0
+AIVC.US,D,20170428,000000,28.579,28.579,28.347,28.376,4474,0
+AIVC.US,D,20170501,000000,28.598,28.598,28.395,28.492,1553,0
+AIVC.US,D,20170502,000000,28.395,28.492,28.395,28.415,1458,0
+AIVC.US,D,20170503,000000,28.383,28.467,28.321,28.453,2078,0
+AIVC.US,D,20170504,000000,28.457,28.48,28.376,28.377,9218,0
+AIVC.US,D,20170505,000000,28.511,28.774,28.511,28.716,1956,0
+AIVC.US,D,20170508,000000,28.745,28.918,28.745,28.918,1472,0
+AIVC.US,D,20170509,000000,28.755,29.072,28.755,28.977,3761,0
+AIVC.US,D,20170510,000000,29.026,29.026,28.929,28.934,7486,0
+AIVC.US,D,20170511,000000,29.007,29.083,28.689,29.023,3541,0
+AIVC.US,D,20170512,000000,28.908,28.977,28.774,28.917,3113,0
+AIVC.US,D,20170515,000000,29.14,29.655,29.14,29.537,3950,0
+AIVC.US,D,20170516,000000,29.694,29.704,29.635,29.66,2459,0
+AIVC.US,D,20170517,000000,29.558,29.653,29.175,29.175,4864,0
+AIVC.US,D,20170518,000000,29.065,29.364,28.774,29.238,23331,0
+AIVC.US,D,20170519,000000,29.635,29.83,29.52,29.83,17657,0
+AIVC.US,D,20170522,000000,29.84,30.091,29.84,29.948,15407,0
+AIVC.US,D,20170523,000000,30.121,30.188,29.918,30.095,13069,0
+AIVC.US,D,20170524,000000,30.121,30.266,30.081,30.266,11313,0
+AIVC.US,D,20170525,000000,30.333,30.565,30.333,30.448,9307,0
+AIVC.US,D,20170526,000000,30.429,30.585,30.429,30.498,12783,0
+AIVC.US,D,20170530,000000,30.478,30.526,30.333,30.333,6830,0
+AIVC.US,D,20170531,000000,30.351,30.351,30.209,30.284,2642,0
+AIVC.US,D,20170601,000000,30.478,30.769,30.478,30.702,9620,0
+AIVC.US,D,20170602,000000,30.712,31.05,30.712,30.866,7228,0
+AIVC.US,D,20170605,000000,30.915,30.983,30.818,30.846,11671,0
+AIVC.US,D,20170606,000000,31.216,31.216,30.526,30.526,16273,0
+AIVC.US,D,20170607,000000,30.438,30.526,30.281,30.303,3966,0
+AIVC.US,D,20170608,000000,30.361,30.526,30.361,30.526,3592,0
+AIVC.US,D,20170609,000000,31.98,31.98,30.042,30.226,9778,0
+AIVC.US,D,20170612,000000,30.071,30.081,29.994,30.028,7305,0
+AIVC.US,D,20170613,000000,30.111,30.323,30.111,30.323,3829,0
+AIVC.US,D,20170614,000000,30.37,30.429,30.333,30.351,7749,0
+AIVC.US,D,20170615,000000,30.266,30.266,29.78,30.042,6851,0
+AIVC.US,D,20170616,000000,30.09,30.09,29.987,30.052,4362,0
+AIVC.US,D,20170619,000000,30.091,30.448,30.091,30.438,5339,0
+AIVC.US,D,20170620,000000,30.526,30.526,30.127,30.13,7084,0
+AIVC.US,D,20170621,000000,30.08,30.265,30.041,30.041,22721,0
+AIVC.US,D,20170622,000000,29.946,30.245,29.946,30.041,7707,0
+AIVC.US,D,20170623,000000,29.956,30.187,29.946,30.013,6142,0
+AIVC.US,D,20170626,000000,30.15,30.278,29.963,29.993,13438,0
+AIVC.US,D,20170627,000000,29.993,30.37,29.965,30.12,10375,0
+AIVC.US,D,20170628,000000,30.003,30.555,30.003,30.545,5500,0
+AIVC.US,D,20170629,000000,30.77,30.77,30.013,30.385,12020,0
+AIVC.US,D,20170630,000000,30.351,30.595,30.245,30.509,11381,0
+AIVC.US,D,20170703,000000,30.741,32.004,30.365,30.545,14389,0
+AIVC.US,D,20170705,000000,30.526,30.894,30.526,30.867,21114,0
+AIVC.US,D,20170706,000000,30.575,30.783,30.273,30.379,8100,0
+AIVC.US,D,20170707,000000,30.488,30.947,30.488,30.897,9690,0
+AIVC.US,D,20170710,000000,30.674,31.082,30.674,30.917,14467,0
+AIVC.US,D,20170711,000000,30.867,31.189,30.867,31.013,7756,0
+AIVC.US,D,20170712,000000,31.111,31.51,31.111,31.501,10672,0
+AIVC.US,D,20170713,000000,31.442,31.549,31.412,31.412,16442,0
+AIVC.US,D,20170714,000000,31.525,31.549,31.451,31.524,10264,0
+AIVC.US,D,20170717,000000,31.549,31.945,31.412,31.412,20978,0
+AIVC.US,D,20170718,000000,31.442,31.568,31.377,31.412,15515,0
+AIVC.US,D,20170719,000000,31.442,31.587,31.442,31.52,5012,0
+AIVC.US,D,20170720,000000,31.491,31.597,31.442,31.442,10056,0
+AIVC.US,D,20170721,000000,31.323,31.578,31.323,31.578,4694,0
+AIVC.US,D,20170724,000000,31.353,31.353,31.303,31.323,11597,0
+AIVC.US,D,20170725,000000,31.353,31.568,31.323,31.42,8827,0
+AIVC.US,D,20170726,000000,31.597,31.597,31.403,31.583,5971,0
+AIVC.US,D,20170727,000000,31.597,31.857,31.45,31.597,4032,0
+AIVC.US,D,20170728,000000,31.501,31.821,31.501,31.821,18968,0
+AIVC.US,D,20170731,000000,31.723,31.821,31.598,31.663,13691,0
+AIVC.US,D,20170801,000000,31.781,31.811,31.743,31.743,1590,0
+AIVC.US,D,20170802,000000,31.663,31.801,31.549,31.687,20566,0
+AIVC.US,D,20170803,000000,31.606,31.811,31.606,31.606,12758,0
+AIVC.US,D,20170804,000000,31.793,31.944,31.743,31.943,1529,0
+AIVC.US,D,20170807,000000,32.132,32.5,32.084,32.394,22203,0
+AIVC.US,D,20170808,000000,32.336,32.87,32.336,32.424,8385,0
+AIVC.US,D,20170809,000000,32.404,32.678,32.376,32.608,5337,0
+AIVC.US,D,20170810,000000,32.375,32.658,31.955,31.955,21087,0
+AIVC.US,D,20170811,000000,32.024,32.178,32.024,32.034,6787,0
+AIVC.US,D,20170814,000000,32.404,32.598,32.404,32.538,4076,0
+AIVC.US,D,20170815,000000,32.598,32.761,32.558,32.558,13224,0
+AIVC.US,D,20170816,000000,32.658,32.847,32.658,32.716,13807,0
+AIVC.US,D,20170817,000000,32.578,32.634,32.161,32.336,14206,0
+AIVC.US,D,20170818,000000,32.19,32.336,32.115,32.161,18611,0
+AIVC.US,D,20170821,000000,32.132,32.17,31.889,31.936,17025,0
+AIVC.US,D,20170822,000000,32.034,32.638,32.034,32.553,13411,0
+AIVC.US,D,20170823,000000,32.472,32.548,32.46,32.548,9062,0
+AIVC.US,D,20170824,000000,32.687,32.949,32.687,32.939,23428,0
+AIVC.US,D,20170825,000000,32.909,32.909,32.793,32.811,6748,0
+AIVC.US,D,20170828,000000,33.026,33.096,32.919,32.988,26135,0
+AIVC.US,D,20170829,000000,32.811,33.171,32.811,33.055,10897,0
+AIVC.US,D,20170830,000000,33.299,33.969,33.299,33.833,40043,0
+AIVC.US,D,20170831,000000,34.027,34.609,33.976,34.474,26533,0
+AIVC.US,D,20170901,000000,34.398,35.798,34.319,34.319,18316,0
+AIVC.US,D,20170905,000000,34.319,34.379,33.904,34.115,22997,0
+AIVC.US,D,20170906,000000,34.27,34.487,34.101,34.146,12915,0
+AIVC.US,D,20170907,000000,34.408,34.649,34.319,34.438,80947,0
+AIVC.US,D,20170908,000000,34.29,34.58,34.251,34.319,11137,0
+AIVC.US,D,20170911,000000,34.658,35.048,34.658,34.922,8732,0
+AIVC.US,D,20170912,000000,36.166,36.166,34.697,34.697,41341,0
+AIVC.US,D,20170913,000000,34.658,34.792,34.534,34.534,19038,0
+AIVC.US,D,20170914,000000,34.465,34.697,34.027,34.474,21441,0
+AIVC.US,D,20170915,000000,34.29,34.688,34.29,34.408,4821,0
+AIVC.US,D,20170918,000000,34.514,35.826,34.359,34.979,12480,0
+AIVC.US,D,20170919,000000,34.942,35.301,34.942,35.175,16031,0
+AIVC.US,D,20170920,000000,35,35.305,34.981,35.046,13780,0
+AIVC.US,D,20170921,000000,34.942,35.233,34.942,35.066,13272,0
+AIVC.US,D,20170922,000000,34.952,35.233,34.952,35.086,11567,0
+AIVC.US,D,20170925,000000,34.863,35.476,34.734,34.962,27025,0
+AIVC.US,D,20170926,000000,35.037,35.177,34.848,35.037,19411,0
+AIVC.US,D,20170927,000000,35.037,35.339,35.037,35.301,17575,0
+AIVC.US,D,20170928,000000,35.146,35.429,35.066,35.066,14967,0
+AIVC.US,D,20170929,000000,35.175,35.419,35.092,35.214,31905,0
+AIVC.US,D,20171002,000000,35.4,35.515,35.23,35.409,16912,0
+AIVC.US,D,20171003,000000,35.429,35.687,35.429,35.593,6405,0
+AIVC.US,D,20171004,000000,35.525,35.637,35.34,35.38,26370,0
+AIVC.US,D,20171005,000000,35.476,35.622,35.429,35.429,10240,0
+AIVC.US,D,20171006,000000,35.292,35.39,35.233,35.311,10043,0
+AIVC.US,D,20171009,000000,35.409,35.603,35.34,35.37,14282,0
+AIVC.US,D,20171010,000000,35.661,35.752,35.476,35.642,19385,0
+AIVC.US,D,20171011,000000,35.642,35.836,35.525,35.622,15190,0
+AIVC.US,D,20171012,000000,35.555,35.788,35.263,35.545,10636,0
+AIVC.US,D,20171013,000000,35.574,35.779,35.525,35.565,12925,0
+AIVC.US,D,20171016,000000,35.681,35.691,35.363,35.4,27393,0
+AIVC.US,D,20171017,000000,35.165,35.38,35.037,35.037,24367,0
+AIVC.US,D,20171018,000000,35.233,35.33,35.066,35.223,18986,0
+AIVC.US,D,20171019,000000,35.136,35.239,34.668,34.942,18244,0
+AIVC.US,D,20171020,000000,35.096,35.466,35.046,35.438,40689,0
+AIVC.US,D,20171023,000000,35.632,35.632,35.33,35.471,16984,0
+AIVC.US,D,20171024,000000,35.574,35.854,35.574,35.73,15652,0
+AIVC.US,D,20171025,000000,35.827,35.854,35.324,35.671,16900,0
+AIVC.US,D,20171026,000000,35.952,35.952,35.516,35.516,33179,0
+AIVC.US,D,20171027,000000,35.789,35.789,35.574,35.622,16038,0
+AIVC.US,D,20171030,000000,35.642,35.893,35.493,35.583,13345,0
+AIVC.US,D,20171031,000000,35.799,36.041,35.729,35.893,21766,0
+AIVC.US,D,20171101,000000,35.991,36.041,35.727,35.864,24400,0
+AIVC.US,D,20171102,000000,35.72,35.829,35.459,35.72,15028,0
+AIVC.US,D,20171103,000000,35.819,35.854,35.575,35.636,7688,0
+AIVC.US,D,20171106,000000,35.73,35.971,35.73,35.923,13748,0
+AIVC.US,D,20171107,000000,35.864,36.011,35.429,35.429,22791,0
+AIVC.US,D,20171108,000000,35.33,35.33,34.561,34.883,27364,0
+AIVC.US,D,20171109,000000,34.744,34.814,34.076,34.231,64832,0
+AIVC.US,D,20171110,000000,34.066,34.425,33.842,34.145,40457,0
+AIVC.US,D,20171113,000000,33.919,33.919,33.589,33.705,26636,0
+AIVC.US,D,20171114,000000,33.715,33.908,33.58,33.725,9415,0
+AIVC.US,D,20171115,000000,33.48,33.48,33.073,33.209,21077,0
+AIVC.US,D,20171116,000000,33.288,33.646,33.288,33.519,18483,0
+AIVC.US,D,20171117,000000,33.393,33.656,33.258,33.258,9996,0
+AIVC.US,D,20171120,000000,33.384,33.666,33.384,33.626,13226,0
+AIVC.US,D,20171121,000000,33.715,34.016,33.715,34.016,8908,0
+AIVC.US,D,20171122,000000,34.085,34.289,34.072,34.102,6500,0
+AIVC.US,D,20171124,000000,34.24,34.523,34.056,34.076,6764,0
+AIVC.US,D,20171127,000000,34.378,34.378,33.996,33.996,12764,0
+AIVC.US,D,20171128,000000,34.029,34.246,33.968,34.095,11143,0
+AIVC.US,D,20171129,000000,34.163,34.163,33.754,33.906,7331,0
+AIVC.US,D,20171130,000000,34.085,34.125,34.006,34.006,6008,0
+AIVC.US,D,20171201,000000,33.899,34.115,33.434,33.822,11001,0
+AIVC.US,D,20171204,000000,34.056,34.165,33.549,33.549,17247,0
+AIVC.US,D,20171205,000000,33.579,33.763,33.201,33.201,5945,0
+AIVC.US,D,20171206,000000,34.269,34.844,34.269,34.446,26898,0
+AIVC.US,D,20171207,000000,34.533,34.95,34.533,34.814,16876,0
+AIVC.US,D,20171208,000000,34.981,35,34.844,34.922,7915,0
+AIVC.US,D,20171211,000000,35.037,35.106,34.794,34.822,25273,0
+AIVC.US,D,20171212,000000,34.873,35.037,34.784,34.784,8356,0
+AIVC.US,D,20171213,000000,34.853,35.106,34.853,34.971,7315,0
+AIVC.US,D,20171214,000000,35.136,35.175,34.702,34.773,6316,0
+AIVC.US,D,20171215,000000,34.844,35.283,34.844,35.214,6251,0
+AIVC.US,D,20171218,000000,35.292,35.789,35.292,35.75,8827,0
+AIVC.US,D,20171219,000000,36.011,36.011,35.545,35.583,13853,0
+AIVC.US,D,20171220,000000,35.73,35.74,35.448,35.622,22646,0
+AIVC.US,D,20171221,000000,35.71,36.011,35.627,35.853,9757,0
+AIVC.US,D,20171222,000000,35.691,35.691,35.39,35.545,15215,0
+AIVC.US,D,20171226,000000,35.555,35.555,35.408,35.496,4946,0
+AIVC.US,D,20171227,000000,35.466,35.643,35.359,35.453,10680,0
+AIVC.US,D,20171228,000000,35.583,35.811,35.457,35.692,10180,0
+AIVC.US,D,20171229,000000,35.801,35.865,35.437,35.437,12713,0
+AIVC.US,D,20180102,000000,35.801,35.925,35.704,35.846,8526,0
+AIVC.US,D,20180103,000000,35.925,35.984,35.885,35.923,11307,0
+AIVC.US,D,20180104,000000,36.054,36.22,36.014,36.21,6978,0
+AIVC.US,D,20180105,000000,36.318,36.338,36.149,36.301,7444,0
+AIVC.US,D,20180108,000000,36.151,36.348,35.885,36.298,131754,0
+AIVC.US,D,20180109,000000,36.268,36.298,36.104,36.104,6678,0
+AIVC.US,D,20180110,000000,35.954,36.074,35.865,35.875,20436,0
+AIVC.US,D,20180111,000000,36.161,36.405,36.161,36.343,6156,0
+AIVC.US,D,20180112,000000,36.278,36.728,36.278,36.728,12094,0
+AIVC.US,D,20180116,000000,36.729,37.2,36.348,36.358,33350,0
+AIVC.US,D,20180117,000000,36.739,36.927,36.653,36.787,8141,0
+AIVC.US,D,20180118,000000,36.777,36.994,36.454,36.574,17020,0
+AIVC.US,D,20180119,000000,36.71,36.729,36.514,36.584,8443,0
+AIVC.US,D,20180122,000000,36.633,36.669,36.436,36.604,9671,0
+AIVC.US,D,20180123,000000,36.534,36.728,36.534,36.633,10425,0
+AIVC.US,D,20180124,000000,36.787,36.907,36.564,36.837,8191,0
+AIVC.US,D,20180125,000000,36.897,37.052,36.767,36.777,7987,0
+AIVC.US,D,20180126,000000,36.907,37.19,36.907,37.19,10529,0
+AIVC.US,D,20180129,000000,37.043,37.219,36.949,37.023,12306,0
+AIVC.US,D,20180130,000000,36.797,36.797,36.398,36.672,11521,0
+AIVC.US,D,20180131,000000,36.748,36.911,36.445,36.729,9764,0
+AIVC.US,D,20180201,000000,36.524,37.026,36.436,36.897,3196,0
+AIVC.US,D,20180202,000000,36.534,36.583,35.886,36.088,15301,0
+AIVC.US,D,20180205,000000,35.623,35.682,34.281,34.457,36005,0
+AIVC.US,D,20180206,000000,34.056,34.996,33.624,34.948,20856,0
+AIVC.US,D,20180207,000000,34.899,35.466,34.899,35.163,7037,0
+AIVC.US,D,20180208,000000,35.153,35.153,34.281,34.281,7376,0
+AIVC.US,D,20180209,000000,34.448,34.582,33.624,34.582,6074,0
+AIVC.US,D,20180212,000000,34.613,35.033,34.613,34.985,4240,0
+AIVC.US,D,20180213,000000,34.819,35.023,34.819,34.928,6481,0
+AIVC.US,D,20180214,000000,34.692,35.653,34.692,35.626,3987,0
+AIVC.US,D,20180215,000000,36.044,36.248,35.662,36.248,8794,0
+AIVC.US,D,20180216,000000,36.298,36.544,36.278,36.341,9753,0
+AIVC.US,D,20180220,000000,35.945,36.248,35.945,35.945,4463,0
+AIVC.US,D,20180221,000000,36.114,36.393,35.895,35.895,6277,0
+AIVC.US,D,20180222,000000,35.915,36.054,35.832,35.832,7107,0
+AIVC.US,D,20180223,000000,36.054,36.059,35.94,36.044,3860,0
+AIVC.US,D,20180226,000000,36.402,36.417,36.24,36.417,4166,0
+AIVC.US,D,20180227,000000,36.407,36.445,36.004,36.104,6389,0
+AIVC.US,D,20180228,000000,36.181,36.258,35.895,35.895,18134,0
+AIVC.US,D,20180301,000000,35.653,35.653,34.682,34.879,13104,0
+AIVC.US,D,20180302,000000,34.879,35.485,34.657,35.415,7192,0
+AIVC.US,D,20180305,000000,35.103,35.513,34.972,35.369,9850,0
+AIVC.US,D,20180306,000000,35.633,35.757,35.52,35.711,5228,0
+AIVC.US,D,20180307,000000,35.093,35.203,34.799,35.113,8119,0
+AIVC.US,D,20180308,000000,35.433,35.565,35.262,35.496,8225,0
+AIVC.US,D,20180309,000000,35.623,35.983,35.623,35.915,13169,0
+AIVC.US,D,20180312,000000,36.171,36.239,35.895,35.935,5451,0
+AIVC.US,D,20180313,000000,36.132,36.165,35.727,35.727,4364,0
+AIVC.US,D,20180314,000000,35.846,35.846,35.441,35.653,6612,0
+AIVC.US,D,20180315,000000,35.791,35.791,35.6,35.607,2955,0
+AIVC.US,D,20180316,000000,35.408,35.408,35.271,35.271,8346,0
+AIVC.US,D,20180319,000000,35.261,35.261,34.496,34.769,32752,0
+AIVC.US,D,20180320,000000,34.839,35.052,34.769,34.799,4594,0
+AIVC.US,D,20180321,000000,34.749,35.014,34.546,34.869,5047,0
+AIVC.US,D,20180322,000000,34.41,34.476,33.897,33.971,11475,0
+AIVC.US,D,20180323,000000,33.801,33.935,33.546,33.546,8468,0
+AIVC.US,D,20180326,000000,33.861,34.18,33.674,34.18,8734,0
+AIVC.US,D,20180327,000000,34.208,34.359,33.566,33.566,5622,0
+AIVC.US,D,20180328,000000,33.654,33.928,33.546,33.723,18246,0
+AIVC.US,D,20180329,000000,33.889,34.036,33.862,33.946,4130,0
+AIVC.US,D,20180402,000000,33.898,33.92,32.91,33.273,14584,0
+AIVC.US,D,20180403,000000,33.38,33.605,33.311,33.59,2784,0
+AIVC.US,D,20180404,000000,33.037,33.564,32.851,33.564,8840,0
+AIVC.US,D,20180405,000000,33.87,33.87,33.693,33.721,4929,0
+AIVC.US,D,20180406,000000,33.693,33.953,33.165,33.165,4288,0
+AIVC.US,D,20180409,000000,33.536,33.879,33.419,33.634,8408,0
+AIVC.US,D,20180410,000000,33.801,34.163,33.801,34.037,2775,0
+AIVC.US,D,20180411,000000,33.958,34.701,33.958,34.496,11008,0
+AIVC.US,D,20180412,000000,34.574,34.728,34.574,34.677,2582,0
+AIVC.US,D,20180413,000000,35.014,35.014,34.613,34.7,6951,0
+AIVC.US,D,20180416,000000,34.928,35.18,34.899,35.063,4258,0
+AIVC.US,D,20180417,000000,35.261,35.35,35.135,35.135,5872,0
+AIVC.US,D,20180418,000000,35.457,35.457,35.369,35.419,2773,0
+AIVC.US,D,20180419,000000,35.447,35.476,35.261,35.261,3538,0
+AIVC.US,D,20180420,000000,35.294,35.328,35.103,35.103,1985,0
+AIVC.US,D,20180423,000000,35.251,35.251,34.879,34.929,2643,0
+AIVC.US,D,20180424,000000,35.261,35.261,34.37,34.438,6145,0
+AIVC.US,D,20180425,000000,34.33,34.457,33.987,34.321,4237,0
+AIVC.US,D,20180426,000000,34.536,34.551,34.301,34.551,3924,0
+AIVC.US,D,20180427,000000,34.526,34.526,34.175,34.232,5181,0
+AIVC.US,D,20180430,000000,34.116,34.153,34.014,34.014,1255,0
+AIVC.US,D,20180501,000000,33.968,33.968,33.546,33.712,6171,0
+AIVC.US,D,20180502,000000,33.614,33.977,33.614,33.85,9134,0
+AIVC.US,D,20180503,000000,33.938,33.938,33.536,33.929,7054,0
+AIVC.US,D,20180504,000000,33.634,34.271,33.634,34.136,4521,0
+AIVC.US,D,20180507,000000,34.271,34.35,34.266,34.35,4460,0
+AIVC.US,D,20180508,000000,34.556,34.814,34.536,34.814,3659,0
+AIVC.US,D,20180509,000000,34.829,35.063,34.829,34.967,3314,0
+AIVC.US,D,20180510,000000,35.063,35.143,35.063,35.143,1300,0
+AIVC.US,D,20180511,000000,35.155,35.155,34.948,34.948,5994,0
+AIVC.US,D,20180514,000000,35.053,35.053,34.594,34.594,6175,0
+AIVC.US,D,20180515,000000,34.291,34.339,34.126,34.188,3677,0
+AIVC.US,D,20180516,000000,34.016,34.271,33.969,34.164,4441,0
+AIVC.US,D,20180517,000000,34.056,34.301,34.056,34.301,7890,0
+AIVC.US,D,20180518,000000,34.35,34.35,34.223,34.223,6044,0
+AIVC.US,D,20180521,000000,34.526,34.618,34.427,34.546,11276,0
+AIVC.US,D,20180522,000000,34.536,34.536,34.252,34.486,5633,0
+AIVC.US,D,20180523,000000,34.076,34.286,34.066,34.286,3905,0
+AIVC.US,D,20180524,000000,34.39,34.594,34.262,34.43,8109,0
+AIVC.US,D,20180525,000000,34.556,34.556,34.39,34.466,6949,0
+AIVC.US,D,20180529,000000,33.977,34.31,33.801,33.958,5890,0
+AIVC.US,D,20180530,000000,34.38,34.38,34.199,34.32,5792,0
+AIVC.US,D,20180531,000000,34.39,34.467,34.164,34.203,7516,0
+AIVC.US,D,20180601,000000,34.35,34.587,34.35,34.541,3764,0
+AIVC.US,D,20180604,000000,34.928,35.011,34.798,34.918,7573,0
+AIVC.US,D,20180605,000000,34.958,35.053,34.769,34.932,6902,0
+AIVC.US,D,20180606,000000,35.053,35.053,34.956,35.024,4548,0
+AIVC.US,D,20180607,000000,35.183,35.25,35.039,35.121,5561,0
+AIVC.US,D,20180608,000000,34.987,35.241,34.987,35.241,8109,0
+AIVC.US,D,20180611,000000,35.212,35.251,35.127,35.251,1596,0
+AIVC.US,D,20180612,000000,35.309,35.374,35.143,35.326,6210,0
+AIVC.US,D,20180613,000000,35.153,35.158,34.949,35.143,3025,0
+AIVC.US,D,20180614,000000,35.133,35.133,34.789,34.882,2299,0
+AIVC.US,D,20180615,000000,34.948,35.083,34.85,35.053,7274,0
+AIVC.US,D,20180618,000000,34.948,35.241,34.948,35.241,5211,0
+AIVC.US,D,20180619,000000,34.788,35.073,34.703,34.725,6750,0
+AIVC.US,D,20180620,000000,34.691,34.725,34.554,34.583,10410,0
+AIVC.US,D,20180621,000000,34.524,34.675,34.418,34.422,3875,0
+AIVC.US,D,20180622,000000,34.758,34.758,34.611,34.65,2814,0
+AIVC.US,D,20180625,000000,34.348,34.348,34.073,34.113,3488,0
+AIVC.US,D,20180626,000000,34.283,34.455,34.249,34.455,1565,0
+AIVC.US,D,20180627,000000,33.847,34.671,33.847,34.22,5048,0
+AIVC.US,D,20180628,000000,33.866,34.374,33.866,34.374,8723,0
+AIVC.US,D,20180629,000000,34.524,35.038,34.524,34.898,3279,0
+AIVC.US,D,20180702,000000,34.408,34.488,34.083,34.408,7049,0
+AIVC.US,D,20180703,000000,34.338,34.338,34.338,34.338,1081,0
+AIVC.US,D,20180705,000000,34.18,34.463,34.18,34.438,3655,0
+AIVC.US,D,20180706,000000,34.631,34.877,34.631,34.727,6649,0
+AIVC.US,D,20180709,000000,35.123,35.162,34.966,35.1,5629,0
+AIVC.US,D,20180710,000000,35.148,35.148,34.876,35.022,5974,0
+AIVC.US,D,20180711,000000,34.808,34.848,34.358,34.358,20544,0
+AIVC.US,D,20180712,000000,34.447,34.819,34.447,34.691,4992,0
+AIVC.US,D,20180713,000000,34.691,34.848,34.691,34.818,2792,0
+AIVC.US,D,20180716,000000,34.858,35.045,34.778,34.927,8851,0
+AIVC.US,D,20180717,000000,34.788,35.299,34.788,35.193,5561,0
+AIVC.US,D,20180718,000000,35.193,35.281,35.193,35.261,4105,0
+AIVC.US,D,20180719,000000,35.183,35.237,35.183,35.226,855,0
+AIVC.US,D,20180720,000000,35.135,35.261,35.135,35.232,1645,0
+AIVC.US,D,20180723,000000,35.033,35.271,34.77,34.966,5235,0
+AIVC.US,D,20180724,000000,35.143,35.182,34.602,34.72,4104,0
+AIVC.US,D,20180725,000000,34.884,34.957,34.489,34.957,2549,0
+AIVC.US,D,20180726,000000,34.927,35.053,34.859,34.957,3685,0
+AIVC.US,D,20180727,000000,35.083,35.221,34.749,34.838,2884,0
+AIVC.US,D,20180730,000000,34.738,34.788,34.438,34.438,9940,0
+AIVC.US,D,20180731,000000,34.72,35.053,34.72,34.917,5118,0
+AIVC.US,D,20180801,000000,34.979,35.128,34.914,34.914,1797,0
+AIVC.US,D,20180802,000000,34.798,34.957,34.719,34.957,3061,0
+AIVC.US,D,20180803,000000,35.183,35.212,35.053,35.078,3715,0
+AIVC.US,D,20180806,000000,34.898,35.023,34.888,34.919,3815,0
+AIVC.US,D,20180807,000000,35.194,35.349,35.194,35.349,3029,0
+AIVC.US,D,20180808,000000,35.349,35.349,35.143,35.309,3193,0
+AIVC.US,D,20180809,000000,35.221,35.307,35.221,35.242,2181,0
+AIVC.US,D,20180810,000000,34.681,34.701,34.554,34.701,6749,0
+AIVC.US,D,20180813,000000,34.48,34.626,34.48,34.626,1120,0
+AIVC.US,D,20180814,000000,34.631,34.878,34.631,34.878,4418,0
+AIVC.US,D,20180815,000000,34.447,34.602,34.447,34.522,965,0
+AIVC.US,D,20180816,000000,34.789,35.005,34.756,34.758,4105,0
+AIVC.US,D,20180817,000000,35.103,35.103,35.047,35.103,1734,0
+AIVC.US,D,20180820,000000,35.497,35.661,35.487,35.639,6407,0
+AIVC.US,D,20180821,000000,35.732,36.173,35.732,36.173,6213,0
+AIVC.US,D,20180822,000000,36.193,36.222,36.092,36.131,1024,0
+AIVC.US,D,20180823,000000,35.976,36.331,35.844,35.986,3478,0
+AIVC.US,D,20180824,000000,35.956,36.131,35.956,36.038,1859,0
+AIVC.US,D,20180827,000000,36.096,36.331,36.096,36.289,3299,0
+AIVC.US,D,20180828,000000,36.42,36.43,36.301,36.43,1759,0
+AIVC.US,D,20180829,000000,36.311,36.569,36.311,36.569,1989,0
+AIVC.US,D,20180830,000000,36.43,36.497,36.295,36.356,1558,0
+AIVC.US,D,20180831,000000,36.056,36.229,35.249,36.134,2970,0
+AIVC.US,D,20180904,000000,36.183,36.212,35.996,36.153,3680,0
+AIVC.US,D,20180905,000000,36.036,36.196,35.957,35.957,1435,0
+AIVC.US,D,20180906,000000,36.438,36.897,36.438,36.844,2908,0
+AIVC.US,D,20180907,000000,36.704,36.992,36.694,36.694,2151,0
+AIVC.US,D,20180910,000000,36.953,37.215,36.953,37.16,2072,0
+AIVC.US,D,20180911,000000,37.038,37.302,37.038,37.254,5735,0
+AIVC.US,D,20180912,000000,37.253,37.434,37.253,37.312,7726,0
+AIVC.US,D,20180913,000000,37.607,37.97,37.597,37.844,7656,0
+AIVC.US,D,20180914,000000,38.266,38.526,38.103,38.295,9134,0
+AIVC.US,D,20180917,000000,38.423,38.423,38.191,38.268,2836,0
+AIVC.US,D,20180918,000000,38.6,38.854,38.6,38.785,5088,0
+AIVC.US,D,20180919,000000,38.677,38.761,38.363,38.411,6992,0
+AIVC.US,D,20180920,000000,38.461,38.461,38.15,38.15,9232,0
+AIVC.US,D,20180921,000000,38.246,38.294,38.196,38.196,3962,0
+AIVC.US,D,20180924,000000,37.979,38.01,37.872,37.904,2779,0
+AIVC.US,D,20180925,000000,37.844,37.936,37.775,37.936,6455,0
+AIVC.US,D,20180926,000000,38.196,38.432,38.174,38.261,11908,0
+AIVC.US,D,20180927,000000,38.285,38.658,38.285,38.45,2884,0
+AIVC.US,D,20180928,000000,38.241,38.437,38.241,38.312,16142,0
+AIVC.US,D,20181001,000000,38.541,38.58,38.357,38.357,4245,0
+AIVC.US,D,20181002,000000,38.098,38.273,37.989,38.069,10743,0
+AIVC.US,D,20181003,000000,38.344,38.344,38.088,38.088,3928,0
+AIVC.US,D,20181004,000000,37.902,37.902,37.166,37.243,13475,0
+AIVC.US,D,20181005,000000,37.302,37.302,36.477,36.895,2580,0
+AIVC.US,D,20181008,000000,36.527,36.751,36.371,36.751,17931,0
+AIVC.US,D,20181009,000000,36.567,36.567,36.056,36.183,10838,0
+AIVC.US,D,20181010,000000,35.897,35.917,34.711,34.711,16033,0
+AIVC.US,D,20181011,000000,34.711,34.918,34.043,34.375,15687,0
+AIVC.US,D,20181012,000000,34.701,34.767,34.369,34.631,3357,0
+AIVC.US,D,20181015,000000,34.514,34.868,34.434,34.808,6326,0
+AIVC.US,D,20181016,000000,35.123,36.222,35.123,35.644,7351,0
+AIVC.US,D,20181017,000000,35.594,35.604,35.319,35.344,3324,0
+AIVC.US,D,20181018,000000,35.193,35.237,34.71,34.78,2239,0
+AIVC.US,D,20181019,000000,34.835,34.835,34.465,34.476,2056,0
+AIVC.US,D,20181022,000000,34.387,34.465,34.279,34.465,4063,0
+AIVC.US,D,20181023,000000,33.965,34.161,33.577,34.161,12386,0
+AIVC.US,D,20181024,000000,33.975,34.033,32.924,32.984,14895,0
+AIVC.US,D,20181025,000000,33.209,33.286,33.126,33.179,4823,0
+AIVC.US,D,20181026,000000,32.404,33.129,32.369,32.894,8510,0
+AIVC.US,D,20181029,000000,33.238,33.238,31.922,31.922,3946,0
+AIVC.US,D,20181030,000000,32.079,32.497,32.079,32.497,8696,0
+AIVC.US,D,20181031,000000,32.964,33.611,32.964,33.248,6649,0
+AIVC.US,D,20181101,000000,33.508,34.123,33.508,34.033,4360,0
+AIVC.US,D,20181102,000000,34.279,34.631,34.083,34.164,5245,0
+AIVC.US,D,20181105,000000,34.113,34.23,33.979,34.23,11792,0
+AIVC.US,D,20181106,000000,33.876,34.544,33.777,34.544,7442,0
+AIVC.US,D,20181107,000000,35.053,35.487,34.926,35.487,5023,0
+AIVC.US,D,20181108,000000,35.339,35.339,34.966,34.966,1944,0
+AIVC.US,D,20181109,000000,34.691,34.809,34.465,34.483,2237,0
+AIVC.US,D,20181112,000000,34.651,34.651,33.671,33.786,6705,0
+AIVC.US,D,20181113,000000,33.67,33.857,33.424,33.542,2495,0
+AIVC.US,D,20181114,000000,33.517,33.62,33.335,33.444,4560,0
+AIVC.US,D,20181115,000000,33.051,33.806,33.051,33.797,4237,0
+AIVC.US,D,20181116,000000,33.552,33.645,33.502,33.645,1395,0
+AIVC.US,D,20181119,000000,33.445,33.544,32.441,32.441,5452,0
+AIVC.US,D,20181120,000000,32.835,32.835,31.147,31.701,6310,0
+AIVC.US,D,20181121,000000,31.981,32.254,31.966,32.222,6361,0
+AIVC.US,D,20181123,000000,30.734,30.812,30.332,30.705,5409,0
+AIVC.US,D,20181126,000000,30.941,31.048,30.744,30.921,7591,0
+AIVC.US,D,20181127,000000,30.98,30.98,30.596,30.754,5877,0
+AIVC.US,D,20181128,000000,31.588,32.424,31.127,32.217,40373,0
+AIVC.US,D,20181129,000000,32.236,32.738,32.236,32.738,2921,0
+AIVC.US,D,20181130,000000,32.845,32.845,31.627,31.627,4338,0
+AIVC.US,D,20181203,000000,31.312,32.069,31.312,31.882,4220,0
+AIVC.US,D,20181204,000000,31.018,31.018,30.851,30.851,2365,0
+AIVC.US,D,20181206,000000,30.214,30.596,30.008,30.596,17072,0
+AIVC.US,D,20181207,000000,30.409,30.881,30.213,30.213,7305,0
+AIVC.US,D,20181210,000000,30.018,30.345,29.996,30.311,3189,0
+AIVC.US,D,20181211,000000,30.636,30.636,30.116,30.277,3478,0
+AIVC.US,D,20181212,000000,30.685,30.931,30.654,30.654,1848,0
+AIVC.US,D,20181213,000000,30.822,30.867,30.452,30.452,1897,0
+AIVC.US,D,20181214,000000,30.389,30.389,30.234,30.234,1009,0
+AIVC.US,D,20181217,000000,30.301,30.301,29.497,29.497,4746,0
+AIVC.US,D,20181218,000000,29.91,30.106,29.85,29.958,5816,0
+AIVC.US,D,20181219,000000,29.91,30.281,29.271,29.271,4100,0
+AIVC.US,D,20181220,000000,29.191,29.457,27.017,28.848,13841,0
+AIVC.US,D,20181221,000000,28.683,28.89,28.066,28.112,5723,0
+AIVC.US,D,20181224,000000,27.71,27.905,27.513,27.695,8369,0
+AIVC.US,D,20181226,000000,27.238,28.367,27.129,28.367,6355,0
+AIVC.US,D,20181227,000000,27.955,28.683,27.789,28.613,7550,0
+AIVC.US,D,20181228,000000,28.885,28.938,28.632,28.74,3062,0
+AIVC.US,D,20181231,000000,28.781,29.045,28.771,28.839,5927,0
+AIVC.US,D,20190102,000000,28.731,29.025,28.683,29.025,2530,0
+AIVC.US,D,20190103,000000,28.898,28.898,28.367,28.367,3263,0
+AIVC.US,D,20190104,000000,28.034,29.31,27.568,29.299,12107,0
+AIVC.US,D,20190107,000000,29.458,29.576,29.242,29.528,3213,0
+AIVC.US,D,20190108,000000,29.773,29.901,29.723,29.862,5434,0
+AIVC.US,D,20190109,000000,30.097,30.293,30.019,30.265,3500,0
+AIVC.US,D,20190110,000000,30.107,30.411,29.97,30.411,5254,0
+AIVC.US,D,20190111,000000,30.255,30.528,30.255,30.528,3866,0
+AIVC.US,D,20190114,000000,30.44,30.45,30.313,30.426,3604,0
+AIVC.US,D,20190115,000000,30.48,30.48,30.372,30.47,2221,0
+AIVC.US,D,20190116,000000,30.44,30.558,30.44,30.495,3262,0
+AIVC.US,D,20190117,000000,30.391,30.628,30.363,30.628,5956,0
+AIVC.US,D,20190118,000000,31.216,31.218,31.021,31.174,3449,0
+AIVC.US,D,20190122,000000,31.02,31.02,30.589,30.589,5461,0
+AIVC.US,D,20190123,000000,30.943,30.952,30.704,30.828,6806,0
+AIVC.US,D,20190124,000000,31.169,31.305,31.169,31.238,2578,0
+AIVC.US,D,20190125,000000,31.433,31.61,31.324,31.582,2914,0
+AIVC.US,D,20190128,000000,31.443,31.443,31.294,31.364,1911,0
+AIVC.US,D,20190129,000000,31.59,31.639,31.522,31.522,1427,0
+AIVC.US,D,20190130,000000,31.738,31.974,31.566,31.738,4526,0
+AIVC.US,D,20190131,000000,31.905,32.16,31.837,32.117,2596,0
+AIVC.US,D,20190201,000000,32.023,32.023,31.964,31.964,1159,0
+AIVC.US,D,20190204,000000,32.082,32.308,32.082,32.308,4506,0
+AIVC.US,D,20190205,000000,32.328,32.547,32.328,32.547,7922,0
+AIVC.US,D,20190206,000000,32.512,32.655,32.512,32.647,4296,0
+AIVC.US,D,20190207,000000,32.602,32.602,32.082,32.147,2116,0
+AIVC.US,D,20190208,000000,32.112,32.278,31.987,32.278,2980,0
+AIVC.US,D,20190211,000000,32.288,32.407,32.288,32.407,1772,0
+AIVC.US,D,20190212,000000,32.692,32.996,32.686,32.98,5934,0
+AIVC.US,D,20190213,000000,33.173,33.173,33.006,33.006,1195,0
+AIVC.US,D,20190214,000000,33.02,33.292,33.02,33.183,4887,0
+AIVC.US,D,20190215,000000,33.398,33.566,33.349,33.559,6281,0
+AIVC.US,D,20190219,000000,33.741,33.841,33.741,33.766,3943,0
+AIVC.US,D,20190220,000000,33.801,34.058,33.801,33.998,3954,0
+AIVC.US,D,20190221,000000,34.007,34.007,33.751,33.766,2219,0
+AIVC.US,D,20190222,000000,34.097,34.147,34.097,34.122,3961,0
+AIVC.US,D,20190225,000000,34.499,34.509,34.312,34.312,6334,0
+AIVC.US,D,20190226,000000,34.223,34.268,34.047,34.047,6370,0
+AIVC.US,D,20190227,000000,33.89,34.202,31.63,34.188,8483,0
+AIVC.US,D,20190228,000000,34.037,34.263,34.027,34.165,3616,0
+AIVC.US,D,20190301,000000,34.127,34.271,34.122,34.155,2039,0
+AIVC.US,D,20190304,000000,34.273,34.428,33.919,34.007,4211,0
+AIVC.US,D,20190305,000000,33.899,33.911,33.894,33.894,961,0
+AIVC.US,D,20190306,000000,34.558,34.617,34.057,34.151,6046,0
+AIVC.US,D,20190307,000000,33.88,34.097,33.213,33.267,3816,0
+AIVC.US,D,20190308,000000,33.233,33.233,32.997,33.183,3698,0
+AIVC.US,D,20190311,000000,33.193,33.506,33.055,33.506,37038,0
+AIVC.US,D,20190312,000000,33.506,33.516,33.448,33.511,2807,0
+AIVC.US,D,20190313,000000,33.634,33.899,33.614,33.614,11527,0
+AIVC.US,D,20190314,000000,33.781,33.873,33.448,33.448,2275,0
+AIVC.US,D,20190315,000000,33.693,33.693,33.448,33.448,2008,0
+AIVC.US,D,20190318,000000,33.556,33.605,33.419,33.496,5862,0
+AIVC.US,D,20190319,000000,33.88,34.037,33.725,33.731,4970,0
+AIVC.US,D,20190320,000000,33.556,33.657,33.477,33.585,3065,0
+AIVC.US,D,20190321,000000,33.242,33.684,33.203,33.684,4143,0
+AIVC.US,D,20190322,000000,33.349,33.477,32.712,32.731,3160,0
+AIVC.US,D,20190325,000000,32.692,32.986,32.692,32.912,5382,0
+AIVC.US,D,20190326,000000,33.191,33.191,32.878,32.907,3054,0
+AIVC.US,D,20190327,000000,32.897,32.897,32.51,32.717,1273,0
+AIVC.US,D,20190328,000000,32.646,32.77,32.534,32.77,2528,0
+AIVC.US,D,20190329,000000,33.103,33.103,32.938,32.987,2386,0
+AIVC.US,D,20190401,000000,33.349,33.714,33.349,33.714,5247,0
+AIVC.US,D,20190402,000000,33.565,33.692,33.561,33.67,3027,0
+AIVC.US,D,20190403,000000,33.742,33.881,33.665,33.763,2876,0
+AIVC.US,D,20190404,000000,33.732,33.862,33.732,33.822,1096,0
+AIVC.US,D,20190405,000000,33.891,33.947,33.822,33.935,2914,0
+AIVC.US,D,20190408,000000,33.92,33.995,33.814,33.979,1542,0
+AIVC.US,D,20190409,000000,33.9,33.9,33.527,33.619,4498,0
+AIVC.US,D,20190410,000000,33.547,33.594,33.448,33.581,1754,0
+AIVC.US,D,20190411,000000,33.596,33.902,33.596,33.787,1306,0
+AIVC.US,D,20190412,000000,33.832,34.058,33.832,34.058,1993,0
+AIVC.US,D,20190415,000000,34.138,34.138,33.96,33.998,3173,0
+AIVC.US,D,20190416,000000,34.028,34.234,33.822,34.185,8794,0
+AIVC.US,D,20190417,000000,34.56,34.56,34.284,34.382,2658,0
+AIVC.US,D,20190418,000000,34.224,34.428,34.118,34.428,1844,0
+AIVC.US,D,20190422,000000,34.088,34.409,34.088,34.409,1228,0
+AIVC.US,D,20190423,000000,34.569,34.914,34.51,34.85,3674,0
+AIVC.US,D,20190424,000000,34.785,34.943,34.775,34.775,13066,0
+AIVC.US,D,20190425,000000,34.745,34.745,34.423,34.535,2332,0
+AIVC.US,D,20190426,000000,34.451,34.608,34.408,34.569,2259,0
+AIVC.US,D,20190429,000000,34.602,34.828,34.602,34.698,2697,0
+AIVC.US,D,20190430,000000,34.589,34.75,34.463,34.55,1597,0
+AIVC.US,D,20190501,000000,34.71,34.788,34.678,34.678,721,0
+AIVC.US,D,20190502,000000,34.393,34.393,34.202,34.299,1094,0
+AIVC.US,D,20190503,000000,34.52,34.52,34.224,34.504,3801,0
+AIVC.US,D,20190506,000000,33.842,34.125,33.625,34.125,845,0
+AIVC.US,D,20190507,000000,34.028,34.028,33.529,33.591,1553,0
+AIVC.US,D,20190508,000000,33.282,33.467,33.045,33.467,2536,0
+AIVC.US,D,20190509,000000,33.213,33.437,32.741,33.301,1848,0
+AIVC.US,D,20190510,000000,33.247,33.597,33.143,33.597,1137,0
+AIVC.US,D,20190513,000000,33.074,33.074,32.522,32.562,2379,0
+AIVC.US,D,20190514,000000,32.75,33.468,32.75,33.468,2669,0
+AIVC.US,D,20190515,000000,33.292,33.502,33.292,33.502,1534,0
+AIVC.US,D,20190516,000000,33.517,33.567,33.379,33.567,2645,0
+AIVC.US,D,20190517,000000,33.483,33.483,33.166,33.227,2336,0
+AIVC.US,D,20190520,000000,32.798,33.052,32.798,33.025,1346,0
+AIVC.US,D,20190521,000000,33.233,33.369,33.093,33.369,2236,0
+AIVC.US,D,20190522,000000,32.888,33.101,32.888,32.972,1235,0
+AIVC.US,D,20190523,000000,32.456,32.512,32.287,32.377,5812,0
+AIVC.US,D,20190524,000000,32.602,32.775,32.602,32.697,1314,0
+AIVC.US,D,20190528,000000,32.937,32.937,32.557,32.582,3203,0
+AIVC.US,D,20190529,000000,32.151,32.382,32.116,32.382,1428,0
+AIVC.US,D,20190530,000000,32.446,32.571,32.297,32.522,2387,0
+AIVC.US,D,20190531,000000,32.153,32.267,32.153,32.256,1155,0
+AIVC.US,D,20190603,000000,32.199,32.49,32.199,32.367,2286,0
+AIVC.US,D,20190604,000000,32.692,33.035,32.692,33.035,1479,0
+AIVC.US,D,20190605,000000,32.652,33.287,32.652,33.222,3601,0
+AIVC.US,D,20190606,000000,33.213,33.252,32.998,33.126,7101,0
+AIVC.US,D,20190607,000000,33.448,33.606,33.26,33.572,2983,0
+AIVC.US,D,20190610,000000,33.852,33.93,33.694,33.694,1457,0
+AIVC.US,D,20190611,000000,33.752,33.953,33.361,33.458,4443,0
+AIVC.US,D,20190612,000000,33.547,33.547,33.193,33.262,1649,0
+AIVC.US,D,20190613,000000,33.615,33.615,33.465,33.465,694,0
+AIVC.US,D,20190614,000000,33.461,33.487,33.418,33.418,662,0
+AIVC.US,D,20190617,000000,33.33,33.366,33.33,33.359,1163,0
+AIVC.US,D,20190618,000000,33.519,33.982,33.519,33.895,1662,0
+AIVC.US,D,20190619,000000,33.832,34.302,33.832,34.185,3890,0
+AIVC.US,D,20190620,000000,34.393,34.618,34.195,34.618,2087,0
+AIVC.US,D,20190621,000000,34.569,34.668,34.423,34.525,2588,0
+AIVC.US,D,20190624,000000,34.668,34.668,34.465,34.495,1699,0
+AIVC.US,D,20190625,000000,34.353,34.37,34.21,34.21,1122,0
+AIVC.US,D,20190626,000000,34.274,34.393,34.14,34.203,1544,0
+AIVC.US,D,20190627,000000,34.347,34.347,34.167,34.294,1110,0
+AIVC.US,D,20190628,000000,34.274,34.639,34.274,34.639,2745,0
+AIVC.US,D,20190701,000000,35.231,35.231,34.684,34.703,6849,0
+AIVC.US,D,20190702,000000,34.727,34.727,34.649,34.689,813,0
+AIVC.US,D,20190703,000000,34.767,34.77,34.659,34.746,894,0
+AIVC.US,D,20190705,000000,34.6,34.6,34.373,34.59,2777,0
+AIVC.US,D,20190708,000000,34.274,34.346,34.224,34.333,1170,0
+AIVC.US,D,20190709,000000,34.185,34.185,33.986,34.154,3070,0
+AIVC.US,D,20190710,000000,34.253,34.346,34.187,34.188,1431,0
+AIVC.US,D,20190711,000000,34.224,34.374,34.224,34.368,1288,0
+AIVC.US,D,20190712,000000,34.224,34.403,34.224,34.403,1192,0
+AIVC.US,D,20190715,000000,34.443,34.443,34.289,34.289,1671,0
+AIVC.US,D,20190716,000000,34.037,34.373,34.037,34.347,1171,0
+AIVC.US,D,20190717,000000,34.254,34.264,34.117,34.117,2562,0
+AIVC.US,D,20190718,000000,34.067,34.067,33.8,34.067,2321,0
+AIVC.US,D,20190719,000000,34.087,34.343,34.087,34.166,1439,0
+AIVC.US,D,20190722,000000,34.156,34.257,34.156,34.249,2272,0
+AIVC.US,D,20190723,000000,34.511,34.58,34.433,34.567,602,0
+AIVC.US,D,20190724,000000,34.59,34.872,34.561,34.872,1084,0
+AIVC.US,D,20190725,000000,34.975,34.975,34.778,34.811,1914,0
+AIVC.US,D,20190726,000000,34.857,34.962,34.787,34.897,2739,0
+AIVC.US,D,20190729,000000,34.791,34.835,34.671,34.787,1752,0
+AIVC.US,D,20190730,000000,34.747,34.747,34.64,34.664,1202,0
+AIVC.US,D,20190731,000000,34.699,34.936,34.176,34.176,2823,0
+AIVC.US,D,20190801,000000,34.433,34.649,33.815,33.909,1879,0
+AIVC.US,D,20190802,000000,33.88,33.89,33.346,33.485,3055,0
+AIVC.US,D,20190805,000000,33.317,33.317,32.788,32.788,3100,0
+AIVC.US,D,20190806,000000,33.109,33.317,32.985,33.317,1424,0
+AIVC.US,D,20190807,000000,33.248,33.554,33.07,33.554,1127,0
+AIVC.US,D,20190808,000000,33.82,34.077,33.82,34.077,738,0
+AIVC.US,D,20190809,000000,33.82,33.82,33.751,33.802,327,0
+AIVC.US,D,20190812,000000,33.378,33.411,33.248,33.248,1852,0
+AIVC.US,D,20190813,000000,33.08,33.747,33.08,33.53,2406,0
+AIVC.US,D,20190814,000000,33.119,33.119,32.496,32.607,4343,0
+AIVC.US,D,20190815,000000,32.656,32.716,32.47,32.716,4259,0
+AIVC.US,D,20190816,000000,32.932,33.248,32.765,33.248,5755,0
+AIVC.US,D,20190819,000000,33.554,33.787,33.554,33.673,2529,0
+AIVC.US,D,20190820,000000,33.554,33.68,33.435,33.595,1351,0
+AIVC.US,D,20190821,000000,33.88,34.057,33.76,33.909,1914,0
+AIVC.US,D,20190822,000000,33.919,33.939,33.845,33.939,756,0
+AIVC.US,D,20190823,000000,33.314,33.314,33.314,33.314,300,0
+AIVC.US,D,20190826,000000,33.465,33.465,33.248,33.327,19448,0
+AIVC.US,D,20190827,000000,33.356,33.522,33.21,33.258,1062,0
+AIVC.US,D,20190828,000000,33.308,33.394,33.308,33.381,709,0
+AIVC.US,D,20190829,000000,33.663,33.82,33.405,33.795,1812,0
+AIVC.US,D,20190830,000000,34.175,34.199,34.017,34.199,3457,0
+AIVC.US,D,20190903,000000,33.87,33.964,33.84,33.964,2314,0
+AIVC.US,D,20190904,000000,34.313,34.551,34.294,34.551,2243,0
+AIVC.US,D,20190905,000000,34.965,35.34,34.965,35.295,2919,0
+AIVC.US,D,20190906,000000,35.241,35.375,35.153,35.375,1001,0
+AIVC.US,D,20190909,000000,35.38,35.508,35.38,35.468,1691,0
+AIVC.US,D,20190910,000000,35.409,35.409,35.4,35.409,2295,0
+AIVC.US,D,20190911,000000,35.527,35.938,35.468,35.893,5166,0
+AIVC.US,D,20190912,000000,35.902,36.271,35.902,36.108,3538,0
+AIVC.US,D,20190913,000000,36.337,36.386,36.041,36.355,1584,0
+AIVC.US,D,20190916,000000,36.159,36.402,35.862,36.357,2294,0
+AIVC.US,D,20190917,000000,36.031,36.257,35.961,36.257,4813,0
+AIVC.US,D,20190918,000000,36.185,36.204,36.034,36.204,532,0
+AIVC.US,D,20190919,000000,36.199,36.262,36.101,36.262,523,0
+AIVC.US,D,20190920,000000,36.199,36.199,35.851,35.999,1019,0
+AIVC.US,D,20190923,000000,35.53,35.53,35.53,35.53,163,0
+AIVC.US,D,20190924,000000,35.97,35.97,35.456,35.456,910,0
+AIVC.US,D,20190925,000000,35.406,35.515,35.406,35.515,859,0
+AIVC.US,D,20190926,000000,35.456,35.494,35.406,35.46,1476,0
+AIVC.US,D,20190927,000000,35.495,35.495,35.228,35.352,1330,0
+AIVC.US,D,20190930,000000,35.387,35.704,35.387,35.684,23295,0
+AIVC.US,D,20191001,000000,35.505,35.594,33.782,34.961,3038,0
+AIVC.US,D,20191002,000000,34.525,34.534,34.277,34.401,7883,0
+AIVC.US,D,20191003,000000,34.41,34.41,34.41,34.41,235,0
+AIVC.US,D,20191004,000000,34.366,34.841,34.366,34.604,2109,0
+AIVC.US,D,20191007,000000,34.594,34.819,34.316,34.706,3334,0
+AIVC.US,D,20191008,000000,34.347,34.347,34.099,34.178,2603,0
+AIVC.US,D,20191009,000000,34.26,34.272,34.219,34.272,2084,0
+AIVC.US,D,20191010,000000,34.411,34.528,34.306,34.432,6696,0
+AIVC.US,D,20191011,000000,34.475,34.946,34.475,34.898,3400,0
+AIVC.US,D,20191014,000000,34.643,34.812,34.643,34.727,2486,0
+AIVC.US,D,20191015,000000,34.693,35.02,34.693,34.985,2092,0
+AIVC.US,D,20191016,000000,34.931,35.246,34.762,35.099,15505,0
+AIVC.US,D,20191017,000000,35.237,35.381,35.099,35.139,6570,0
+AIVC.US,D,20191018,000000,35.059,35.217,34.789,34.797,4116,0
+AIVC.US,D,20191021,000000,34.911,35.114,34.911,34.931,4098,0
+AIVC.US,D,20191022,000000,34.961,35.193,34.812,34.832,4668,0
+AIVC.US,D,20191023,000000,34.872,34.971,34.822,34.971,2087,0
+AIVC.US,D,20191024,000000,34.902,35.211,34.842,35.154,2695,0
+AIVC.US,D,20191025,000000,35.079,35.416,35.079,35.282,5020,0
+AIVC.US,D,20191028,000000,35.475,35.604,35.317,35.604,1810,0
+AIVC.US,D,20191029,000000,35.624,35.661,35.604,35.604,1968,0
+AIVC.US,D,20191030,000000,35.387,35.599,35.357,35.599,3754,0
+AIVC.US,D,20191031,000000,35.436,35.436,35.322,35.322,862,0
+AIVC.US,D,20191101,000000,35.465,35.858,35.465,35.826,2711,0
+AIVC.US,D,20191104,000000,36,36.018,35.805,35.97,3726,0
+AIVC.US,D,20191105,000000,35.836,35.921,35.823,35.921,575,0
+AIVC.US,D,20191106,000000,36.02,36.02,35.901,35.956,1209,0
+AIVC.US,D,20191107,000000,36.13,36.288,35.98,36.267,2911,0
+AIVC.US,D,20191108,000000,36.267,36.317,35.96,36.317,4591,0
+AIVC.US,D,20191111,000000,36.267,36.267,36.13,36.154,5431,0
+AIVC.US,D,20191112,000000,36.149,36.208,36.149,36.208,912,0
+AIVC.US,D,20191113,000000,36.07,36.07,35.871,36.01,2509,0
+AIVC.US,D,20191114,000000,36.03,36.337,35.931,36.337,2275,0
+AIVC.US,D,20191115,000000,36.523,36.545,36.257,36.525,1747,0
+AIVC.US,D,20191118,000000,36.545,36.545,36.218,36.392,1231,0
+AIVC.US,D,20191119,000000,36.363,36.407,36.287,36.287,831,0
+AIVC.US,D,20191120,000000,36.081,36.201,36.081,36.12,948,0
+AIVC.US,D,20191121,000000,36.002,36.002,35.753,35.788,1004,0
+AIVC.US,D,20191122,000000,35.773,35.907,35.773,35.836,1250,0
+AIVC.US,D,20191125,000000,36.125,36.247,36.01,36.11,2241,0
+AIVC.US,D,20191126,000000,36.218,36.475,35.892,36.312,2162,0
+AIVC.US,D,20191127,000000,36.248,36.427,36.239,36.427,439,0
+AIVC.US,D,20191129,000000,36.228,36.228,36.189,36.189,191,0
+AIVC.US,D,20191202,000000,36.257,36.257,35.926,35.936,1659,0
+AIVC.US,D,20191203,000000,35.456,35.534,35.182,35.501,3203,0
+AIVC.US,D,20191204,000000,35.803,35.914,35.803,35.831,1113,0
+AIVC.US,D,20191205,000000,35.743,35.925,35.624,35.763,793,0
+AIVC.US,D,20191206,000000,36.01,36.183,35.871,36.07,1709,0
+AIVC.US,D,20191209,000000,35.955,35.955,35.871,35.906,1699,0
+AIVC.US,D,20191210,000000,35.931,35.931,35.733,35.808,1458,0
+AIVC.US,D,20191211,000000,35.99,36.179,35.654,36.179,9373,0
+AIVC.US,D,20191212,000000,36.394,36.435,36.257,36.397,2225,0
+AIVC.US,D,20191213,000000,36.249,36.545,36.249,36.515,3333,0
+AIVC.US,D,20191216,000000,36.545,36.678,36.377,36.663,29668,0
+AIVC.US,D,20191217,000000,36.525,36.857,36.397,36.782,4118,0
+AIVC.US,D,20191218,000000,36.752,36.961,36.584,36.597,1256,0
+AIVC.US,D,20191219,000000,36.575,36.655,36.545,36.655,3499,0
+AIVC.US,D,20191220,000000,36.782,36.971,36.703,36.847,2303,0
+AIVC.US,D,20191223,000000,36.932,37.178,36.932,37.099,986,0
+AIVC.US,D,20191224,000000,37.103,37.195,37.023,37.195,912,0
+AIVC.US,D,20191226,000000,37.175,37.213,37.165,37.213,505,0
+AIVC.US,D,20191227,000000,37.338,37.338,36.981,37.065,2846,0
+AIVC.US,D,20191230,000000,37.031,37.089,36.702,36.761,3352,0
+AIVC.US,D,20191231,000000,36.811,37.226,36.566,36.851,4660,0
+AIVC.US,D,20200102,000000,36.941,37.436,36.941,37.314,2479,0
+AIVC.US,D,20200103,000000,37.5,37.766,37.5,37.676,1464,0
+AIVC.US,D,20200106,000000,37.786,37.994,37.676,37.98,2536,0
+AIVC.US,D,20200107,000000,37.916,38.392,37.916,38.323,3652,0
+AIVC.US,D,20200108,000000,38.516,38.53,38.283,38.386,4807,0
+AIVC.US,D,20200109,000000,38.472,38.532,38.432,38.532,4210,0
+AIVC.US,D,20200110,000000,38.542,38.78,38.432,38.432,4989,0
+AIVC.US,D,20200113,000000,38.482,38.87,38.482,38.825,4629,0
+AIVC.US,D,20200114,000000,38.939,39.029,38.929,38.984,2034,0
+AIVC.US,D,20200115,000000,38.969,39.024,38.76,38.76,2285,0
+AIVC.US,D,20200116,000000,38.88,39.029,38.879,39.027,2293,0
+AIVC.US,D,20200117,000000,39.277,39.277,38.85,39.227,4712,0
+AIVC.US,D,20200121,000000,38.979,39.029,38.8,38.946,3030,0
+AIVC.US,D,20200122,000000,38.929,39.276,38.823,38.889,6857,0
+AIVC.US,D,20200123,000000,38.8,39.238,38.686,38.865,6916,0
+AIVC.US,D,20200124,000000,38.969,39.237,38.78,38.932,3760,0
+AIVC.US,D,20200127,000000,38.342,38.452,38.154,38.265,6477,0
+AIVC.US,D,20200128,000000,38.382,38.74,38.224,38.731,18713,0
+AIVC.US,D,20200129,000000,38.83,38.969,38.537,38.591,4706,0
+AIVC.US,D,20200130,000000,38.204,38.372,38.204,38.372,4109,0
+AIVC.US,D,20200131,000000,38.392,38.392,37.774,37.774,1245,0
+AIVC.US,D,20200203,000000,37.826,38.234,37.826,37.866,2446,0
+AIVC.US,D,20200204,000000,38.323,38.67,38.323,38.666,2905,0
+AIVC.US,D,20200205,000000,38.644,39.009,38.644,38.845,1417,0
+AIVC.US,D,20200206,000000,38.974,39.175,38.914,38.979,1893,0
+AIVC.US,D,20200207,000000,38.889,38.889,38.661,38.746,2350,0
+AIVC.US,D,20200210,000000,38.392,38.959,38.392,38.954,1627,0
+AIVC.US,D,20200211,000000,39.099,39.327,38.999,39.187,15296,0
+AIVC.US,D,20200212,000000,39.437,39.526,39.247,39.526,9936,0
+AIVC.US,D,20200213,000000,39.197,39.568,39.197,39.402,4344,0
+AIVC.US,D,20200214,000000,39.477,39.477,38.979,39.005,4372,0
+AIVC.US,D,20200218,000000,38.76,38.857,38.69,38.703,912,0
+AIVC.US,D,20200219,000000,38.78,38.934,38.78,38.914,899,0
+AIVC.US,D,20200220,000000,38.731,38.84,38.308,38.567,2272,0
+AIVC.US,D,20200221,000000,38.392,38.587,38.283,38.313,3252,0
+AIVC.US,D,20200224,000000,37.011,37.357,36.741,37.032,10548,0
+AIVC.US,D,20200225,000000,37.07,37.189,35.533,35.766,11876,0
+AIVC.US,D,20200226,000000,36.076,36.374,35.644,35.644,3681,0
+AIVC.US,D,20200227,000000,34.574,35.141,34.037,34.117,22332,0
+AIVC.US,D,20200228,000000,32.844,33.83,32.565,33.387,13604,0
+AIVC.US,D,20200302,000000,33.858,34.567,33.361,34.567,7397,0
+AIVC.US,D,20200303,000000,34.803,36.861,34.007,34.109,4796,0
+AIVC.US,D,20200304,000000,34.624,35.101,34.624,35.101,1101,0
+AIVC.US,D,20200305,000000,34.067,34.545,33.858,33.968,7216,0
+AIVC.US,D,20200306,000000,33.232,33.69,32.844,33.267,7336,0
+AIVC.US,D,20200309,000000,30.766,31.591,29.831,30.426,13993,0
+AIVC.US,D,20200310,000000,31.581,32.068,30.895,31.661,7826,0
+AIVC.US,D,20200311,000000,30.845,31.095,29.513,29.679,7523,0
+AIVC.US,D,20200312,000000,27.901,27.901,25.943,26.232,8599,0
+AIVC.US,D,20200313,000000,27.345,28.788,26.221,27.345,5837,0
+AIVC.US,D,20200316,000000,24.62,25.695,23.875,24.392,6082,0
+AIVC.US,D,20200317,000000,24.691,25.23,23.938,25.17,14194,0
+AIVC.US,D,20200318,000000,23.175,24.182,22.407,23.103,13983,0
+AIVC.US,D,20200319,000000,23.025,24.152,23.025,23.733,4154,0
+AIVC.US,D,20200320,000000,24.212,24.574,23.454,23.562,6045,0
+AIVC.US,D,20200323,000000,23.145,23.21,22.057,23.085,11010,0
+AIVC.US,D,20200324,000000,24.771,25.12,24.703,24.98,4305,0
+AIVC.US,D,20200325,000000,25.828,26.907,25.335,26.574,15986,0
+AIVC.US,D,20200326,000000,26.896,28.157,26.896,28.157,6626,0
+AIVC.US,D,20200327,000000,27.165,27.829,26.628,27.346,6383,0
+AIVC.US,D,20200330,000000,26.916,27.245,26.367,27.212,4821,0
+AIVC.US,D,20200331,000000,27.434,27.744,27.009,27.009,7557,0
+AIVC.US,D,20200401,000000,26.327,26.327,25.425,25.694,7996,0
+AIVC.US,D,20200402,000000,25.788,26.408,25.788,26.117,1160,0
+AIVC.US,D,20200403,000000,26.008,26.307,25.3,25.668,7469,0
+AIVC.US,D,20200406,000000,25.938,27.075,25.938,27.023,5540,0
+AIVC.US,D,20200407,000000,27.789,28.215,27.147,27.147,2770,0
+AIVC.US,D,20200408,000000,27.684,27.933,27.155,27.804,21026,0
+AIVC.US,D,20200409,000000,29.19,31.056,28.183,28.313,116200,0
+AIVC.US,D,20200413,000000,28.322,28.736,28.183,28.383,76132,0
+AIVC.US,D,20200414,000000,29.121,29.691,29.071,29.307,55819,0
+AIVC.US,D,20200415,000000,28.851,29.28,28.67,29.13,33328,0
+AIVC.US,D,20200416,000000,29.54,29.629,29.372,29.52,16634,0
+AIVC.US,D,20200417,000000,30.308,30.308,29.859,30.218,29389,0
+AIVC.US,D,20200420,000000,29.889,30.944,29.889,30.477,28231,0
+AIVC.US,D,20200421,000000,29.929,29.937,28.931,29.32,11146,0
+AIVC.US,D,20200422,000000,29.729,30.1,29.45,29.839,10853,0
+AIVC.US,D,20200423,000000,29.829,30.367,29.829,29.993,12730,0
+AIVC.US,D,20200424,000000,30.048,30.654,28.931,30.502,14366,0
+AIVC.US,D,20200427,000000,30.657,31.096,30.657,30.957,12857,0
+AIVC.US,D,20200428,000000,31.664,31.664,30.528,30.736,12515,0
+AIVC.US,D,20200429,000000,31.325,31.924,31.211,31.746,12841,0
+AIVC.US,D,20200430,000000,31.106,31.515,31.04,31.126,11052,0
+AIVC.US,D,20200501,000000,30.378,30.737,30.028,30.243,15882,0
+AIVC.US,D,20200504,000000,30.148,30.417,29.974,30.401,9619,0
+AIVC.US,D,20200505,000000,30.876,31.425,30.876,31.072,6546,0
+AIVC.US,D,20200506,000000,31.425,32.243,31.425,31.744,10089,0
+AIVC.US,D,20200507,000000,32.602,33.221,32.602,33.021,19370,0
+AIVC.US,D,20200508,000000,33.311,33.39,33.081,33.39,12030,0
+AIVC.US,D,20200511,000000,33.211,33.929,33.211,33.829,12233,0
+AIVC.US,D,20200512,000000,33.969,34.358,33.635,33.635,19028,0
+AIVC.US,D,20200513,000000,33.52,34.033,33.021,33.271,12760,0
+AIVC.US,D,20200514,000000,32.552,33.141,32.163,32.992,11655,0
+AIVC.US,D,20200515,000000,32.923,33.799,32.923,33.601,9823,0
+AIVC.US,D,20200518,000000,34.368,34.657,34.246,34.338,31010,0
+AIVC.US,D,20200519,000000,34.168,34.847,34.168,34.518,11738,0
+AIVC.US,D,20200520,000000,34.987,35.406,34.987,35.365,20430,0
+AIVC.US,D,20200521,000000,35.126,35.535,34.587,35.156,51997,0
+AIVC.US,D,20200522,000000,35.186,35.805,35.051,35.69,9305,0
+AIVC.US,D,20200526,000000,37.052,37.052,35.904,36.044,15739,0
+AIVC.US,D,20200527,000000,36.084,36.084,34.318,35.466,10777,0
+AIVC.US,D,20200528,000000,35.775,35.964,35.42,35.707,12173,0
+AIVC.US,D,20200529,000000,35.695,36.618,35.695,36.588,12037,0
+AIVC.US,D,20200601,000000,36.822,37.421,36.792,37.28,10966,0
+AIVC.US,D,20200602,000000,37.54,37.54,36.852,37.41,13297,0
+AIVC.US,D,20200603,000000,37.461,37.833,37.457,37.684,15722,0
+AIVC.US,D,20200604,000000,37.391,37.391,36.415,36.563,12781,0
+AIVC.US,D,20200605,000000,36.902,36.902,36.253,36.253,13331,0
+AIVC.US,D,20200608,000000,36.375,36.862,35.932,36.727,9814,0
+AIVC.US,D,20200609,000000,36.523,36.912,36.523,36.856,5460,0
+AIVC.US,D,20200610,000000,36.802,37.57,36.802,37.481,13895,0
+AIVC.US,D,20200611,000000,36.114,36.753,35.485,35.715,14660,0
+AIVC.US,D,20200612,000000,36.313,36.613,35.785,36.437,12123,0
+AIVC.US,D,20200615,000000,36.184,37.51,36.184,37.401,21640,0
+AIVC.US,D,20200616,000000,38.059,38.159,37.85,37.941,14203,0
+AIVC.US,D,20200617,000000,38.279,38.957,38.252,38.603,9394,0
+AIVC.US,D,20200618,000000,39.047,39.067,38.758,38.906,9639,0
+AIVC.US,D,20200619,000000,39.356,39.605,38.638,38.877,23680,0
+AIVC.US,D,20200622,000000,39.157,39.805,39.157,39.77,10982,0
+AIVC.US,D,20200623,000000,40.304,40.862,40.094,40.094,10690,0
+AIVC.US,D,20200624,000000,39.825,40.304,38.977,39.25,11651,0
+AIVC.US,D,20200625,000000,39.226,40.114,39.138,40.042,10916,0
+AIVC.US,D,20200626,000000,40.104,40.284,39.356,39.929,19760,0
+AIVC.US,D,20200629,000000,39.077,39.605,39.028,39.41,7548,0
+AIVC.US,D,20200630,000000,39.825,40.084,39.655,40.084,4880,0
+AIVC.US,D,20200701,000000,40.124,41.082,40.084,41.063,8019,0
+AIVC.US,D,20200702,000000,41.431,41.431,40.952,40.952,14036,0
+AIVC.US,D,20200706,000000,41.591,41.88,41.262,41.461,3955,0
+AIVC.US,D,20200707,000000,41.371,41.78,41.371,41.505,8184,0
+AIVC.US,D,20200708,000000,41.72,42.788,41.72,42.628,8164,0
+AIVC.US,D,20200709,000000,42.908,43.247,42.169,42.828,30722,0
+AIVC.US,D,20200710,000000,42.818,42.868,42.309,42.414,6389,0
+AIVC.US,D,20200713,000000,42.549,42.549,40.124,40.224,28382,0
+AIVC.US,D,20200714,000000,40.015,40.431,39.037,40.245,17793,0
+AIVC.US,D,20200715,000000,40.653,40.803,39.907,40.404,7955,0
+AIVC.US,D,20200716,000000,39.506,39.805,39.506,39.7,2907,0
+AIVC.US,D,20200717,000000,39.705,40.633,39.705,40.436,4164,0
+AIVC.US,D,20200720,000000,40.434,41.687,40.434,41.616,2834,0
+AIVC.US,D,20200721,000000,41.9,42.045,41.421,41.571,8229,0
+AIVC.US,D,20200722,000000,41.846,41.846,41.112,41.316,4045,0
+AIVC.US,D,20200723,000000,41.262,41.561,40.4,40.773,4189,0
+AIVC.US,D,20200724,000000,39.905,40.379,39.905,40.181,4022,0
+AIVC.US,D,20200727,000000,40.638,40.992,40.583,40.838,2197,0
+AIVC.US,D,20200728,000000,40.902,41.361,40.902,40.912,5062,0
+AIVC.US,D,20200729,000000,41.401,41.96,41.401,41.805,2262,0
+AIVC.US,D,20200730,000000,41.381,42.229,41.361,42.06,6777,0
+AIVC.US,D,20200731,000000,41.501,42.06,41.501,42.06,3872,0
+AIVC.US,D,20200803,000000,42.568,43.277,42.568,43.087,9239,0
+AIVC.US,D,20200804,000000,43.087,43.317,43.075,43.145,5711,0
+AIVC.US,D,20200805,000000,43.426,43.426,43.087,43.317,10300,0
+AIVC.US,D,20200806,000000,43.097,43.097,42.662,42.813,4793,0
+AIVC.US,D,20200807,000000,42.139,42.139,40.68,40.877,10613,0
+AIVC.US,D,20200810,000000,40.902,41.029,39.786,40.304,15474,0
+AIVC.US,D,20200811,000000,40.01,40.343,39.785,39.807,7221,0
+AIVC.US,D,20200812,000000,39.845,40.403,39.805,40.229,3299,0
+AIVC.US,D,20200813,000000,40.727,40.78,40.364,40.473,2910,0
+AIVC.US,D,20200814,000000,40.663,40.852,40.324,40.324,2017,0
+AIVC.US,D,20200817,000000,40.384,41.172,40.384,41.152,3662,0
+AIVC.US,D,20200818,000000,41.351,41.351,40.862,40.882,8615,0
+AIVC.US,D,20200819,000000,41.455,41.493,40.979,41.341,2454,0
+AIVC.US,D,20200820,000000,41.361,42.025,41.361,42.025,2155,0
+AIVC.US,D,20200821,000000,42,42,41.652,41.775,2016,0
+AIVC.US,D,20200824,000000,42.129,42.399,41.554,41.671,3945,0
+AIVC.US,D,20200825,000000,41.626,41.838,41.626,41.838,1399,0
+AIVC.US,D,20200826,000000,42.648,43.536,42.209,43.237,10417,0
+AIVC.US,D,20200827,000000,43.536,43.545,43.297,43.297,1928,0
+AIVC.US,D,20200828,000000,43.436,43.756,43.436,43.53,3371,0
+AIVC.US,D,20200831,000000,43.416,43.606,43.416,43.522,2573,0
+AIVC.US,D,20200901,000000,43.746,44.464,43.746,44.426,6828,0
+AIVC.US,D,20200902,000000,44.823,44.823,43.726,44.324,3955,0
+AIVC.US,D,20200903,000000,43.496,43.496,41.531,41.826,14339,0
+AIVC.US,D,20200904,000000,41.501,41.7,39.665,41.193,21553,0
+AIVC.US,D,20200908,000000,39.396,40.643,39.336,40.164,13729,0
+AIVC.US,D,20200909,000000,40.483,40.719,40.134,40.633,17004,0
+AIVC.US,D,20200910,000000,40.513,41.117,39.965,39.965,3506,0
+AIVC.US,D,20200911,000000,40.11,40.11,39.621,39.7,2312,0
+AIVC.US,D,20200914,000000,40.024,40.812,40.024,40.573,4889,0
+AIVC.US,D,20200915,000000,40.813,41.301,40.813,41.087,2947,0
+AIVC.US,D,20200916,000000,41.509,41.541,41.314,41.381,2694,0
+AIVC.US,D,20200917,000000,40.778,41.092,40.703,40.973,1738,0
+AIVC.US,D,20200918,000000,41.142,41.212,40.753,41.115,2166,0
+AIVC.US,D,20200921,000000,40.044,41.464,40.044,41.464,9785,0
+AIVC.US,D,20200922,000000,41.092,41.631,40.813,41.533,5608,0
+AIVC.US,D,20200923,000000,41.83,41.998,41.082,41.082,3831,0
+AIVC.US,D,20200924,000000,40.443,40.966,40.443,40.638,7739,0
+AIVC.US,D,20200925,000000,40.404,41.437,40.404,41.411,4732,0
+AIVC.US,D,20200928,000000,41.9,42,41.88,41.88,1816,0
+AIVC.US,D,20200929,000000,42.06,42.369,42.06,42.266,1900,0
+AIVC.US,D,20200930,000000,42.259,42.598,42.169,42.199,3967,0
+AIVC.US,D,20201001,000000,42.638,42.858,42.507,42.608,3799,0
+AIVC.US,D,20201002,000000,42.469,42.878,42.159,42.319,4439,0
+AIVC.US,D,20201005,000000,42.529,42.898,42.529,42.848,4690,0
+AIVC.US,D,20201006,000000,43.087,43.696,43.087,43.338,5792,0
+AIVC.US,D,20201007,000000,43.646,44.185,43.646,44.076,3362,0
+AIVC.US,D,20201008,000000,44.374,44.394,43.995,44.185,2140,0
+AIVC.US,D,20201009,000000,44.863,45.441,44.863,45.292,6254,0
+AIVC.US,D,20201012,000000,45.661,45.871,45.661,45.789,1188,0
+AIVC.US,D,20201013,000000,45.631,46.25,45.631,46.12,2691,0
+AIVC.US,D,20201014,000000,46.29,46.29,45.666,45.685,2754,0
+AIVC.US,D,20201015,000000,44.424,44.953,43.885,44.763,5892,0
+AIVC.US,D,20201016,000000,45.08,45.182,44.893,45.034,3415,0
+AIVC.US,D,20201019,000000,44.893,45.179,44.434,44.633,3355,0
+AIVC.US,D,20201020,000000,44.715,44.867,44.564,44.564,2327,0
+AIVC.US,D,20201021,000000,44.294,44.294,43.865,43.99,1310,0
+AIVC.US,D,20201022,000000,43.845,44.105,43.217,43.656,3748,0
+AIVC.US,D,20201023,000000,43.087,43.466,42.858,43.438,2229,0
+AIVC.US,D,20201026,000000,42.868,43.346,42.02,42.449,3878,0
+AIVC.US,D,20201027,000000,42.568,42.883,42.568,42.776,1768,0
+AIVC.US,D,20201028,000000,41.94,41.94,41.451,41.554,3883,0
+AIVC.US,D,20201029,000000,41.561,41.686,41.222,41.686,4910,0
+AIVC.US,D,20201030,000000,41.341,41.341,40.344,40.613,5205,0
+AIVC.US,D,20201102,000000,40.813,40.813,40.074,40.334,3402,0
+AIVC.US,D,20201103,000000,40.813,41.541,40.813,41.541,3382,0
+AIVC.US,D,20201104,000000,42.979,43.925,42.979,43.751,4253,0
+AIVC.US,D,20201105,000000,44.743,45.092,44.743,44.953,4058,0
+AIVC.US,D,20201106,000000,45.302,45.672,44.963,45.668,4005,0
+AIVC.US,D,20201109,000000,45.691,45.692,44.454,44.454,10524,0
+AIVC.US,D,20201110,000000,43.736,43.736,42.409,43.132,3559,0
+AIVC.US,D,20201111,000000,43.117,43.993,43.097,43.87,2241,0
+AIVC.US,D,20201112,000000,43.925,44.584,43.925,44.165,2401,0
+AIVC.US,D,20201113,000000,44.474,44.474,44.389,44.444,781,0
+AIVC.US,D,20201116,000000,44.434,44.544,43.975,44.35,12036,0
+AIVC.US,D,20201117,000000,43.855,44.344,43.855,44.344,1898,0
+AIVC.US,D,20201118,000000,44.454,44.504,44.062,44.328,6033,0
+AIVC.US,D,20201119,000000,44.155,45.192,44.155,45.028,2226,0
+AIVC.US,D,20201120,000000,45.172,45.581,45.112,45.407,4151,0
+AIVC.US,D,20201123,000000,45.571,45.571,45.362,45.362,1697,0
+AIVC.US,D,20201124,000000,45.851,45.851,45.232,45.636,3046,0
+AIVC.US,D,20201125,000000,45.481,46.33,45.481,46.33,1015,0
+AIVC.US,D,20201127,000000,47.207,47.946,47.207,47.821,5493,0
+AIVC.US,D,20201130,000000,47.886,48.285,46.898,47.552,4424,0
+AIVC.US,D,20201201,000000,47.886,47.886,47.404,47.502,1651,0
+AIVC.US,D,20201202,000000,47.237,47.287,46.828,47.282,3701,0
+AIVC.US,D,20201203,000000,48.374,48.374,48.077,48.077,1377,0
+AIVC.US,D,20201204,000000,48.444,49.123,48.434,49.113,2517,0
+AIVC.US,D,20201207,000000,48.814,49.372,48.814,49.141,3280,0
+AIVC.US,D,20201208,000000,49.602,49.705,49.372,49.705,1704,0
+AIVC.US,D,20201209,000000,49.681,49.681,48.411,48.574,7940,0
+AIVC.US,D,20201210,000000,49.462,50.076,49.252,49.998,4043,0
+AIVC.US,D,20201211,000000,49.981,50.33,49.552,50.28,1608,0
+AIVC.US,D,20201214,000000,51.83,51.83,50.25,50.3944,4613,0
+AIVC.US,D,20201215,000000,50.43,50.43,49.9701,50.11,2176,0
+AIVC.US,D,20201216,000000,50.28,50.7838,50.28,50.665,4198,0
+AIVC.US,D,20201217,000000,51.84,52.26,51.7043,52.135,3740,0
+AIVC.US,D,20201218,000000,52.0592,52.4054,51.95,52.2633,3155,0
+AIVC.US,D,20201221,000000,51.11,52.3299,51.11,52.0527,3829,0
+AIVC.US,D,20201222,000000,52.787,52.91,52.5,52.82,2781,0
+AIVC.US,D,20201223,000000,53.42,53.46,52.68,52.8705,9317,0
+AIVC.US,D,20201224,000000,52.9,53.1389,52.4,52.62,1834,0
+AIVC.US,D,20201228,000000,53,53.284,51.76,51.81,6701,0
+AIVC.US,D,20201229,000000,52.15,52.15,51.29,51.5958,4974,0
+AIVC.US,D,20201230,000000,51.91,52.344,51.91,52.08,4416,0
+AIVC.US,D,20201231,000000,51.7,52.12,51.7,52.12,1227,0
+AIVC.US,D,20210104,000000,52.26,52.26,50.1952,50.89,5226,0
+AIVC.US,D,20210105,000000,50.85,51.45,50.85,51.1653,3824,0
+AIVC.US,D,20210106,000000,50.91,51.0676,50.02,50.4591,3065,0
+AIVC.US,D,20210107,000000,51.05,51.5001,50.8201,51.305,10529,0
+AIVC.US,D,20210108,000000,51.72,52.848,51.72,52.5228,5587,0
+AIVC.US,D,20210111,000000,51.95,52.3999,51.8001,52.006,2482,0
+AIVC.US,D,20210112,000000,51.94,52.29,51.71,52.29,3613,0
+AIVC.US,D,20210113,000000,52.09,52.4399,51.92,52.255,4218,0
+AIVC.US,D,20210114,000000,52.6162,53.1998,52.6162,52.81,3558,0
+AIVC.US,D,20210115,000000,52.715,52.715,52.28,52.28,1976,0
+AIVC.US,D,20210119,000000,53.205,53.2299,52.78,53.1109,4681,0
+AIVC.US,D,20210120,000000,53.5,53.99,53.4101,53.99,7599,0
+AIVC.US,D,20210121,000000,53.65,53.984,53.3236,53.84,1876,0
+AIVC.US,D,20210122,000000,53.65,54.8,53.65,54.8,2304,0
+AIVC.US,D,20210125,000000,54.91,55.8899,54.1849,54.595,5064,0
+AIVC.US,D,20210126,000000,54.35,54.435,53.97,54.22,13635,0
+AIVC.US,D,20210127,000000,53.33,54.295,52.99,53.2501,4026,0
+AIVC.US,D,20210128,000000,53.01,54.18,53.01,53.7855,4253,0
+AIVC.US,D,20210129,000000,53.7,53.7,52.83,53.4122,2958,0
+AIVC.US,D,20210201,000000,54.09,54.8,53.95,54.5451,4149,0
+AIVC.US,D,20210202,000000,55.06,55.7599,55.06,55.57,2712,0
+AIVC.US,D,20210203,000000,56.6,56.6,55.745,56.2033,5733,0
+AIVC.US,D,20210204,000000,56.4899,56.87,56.4899,56.6713,2291,0
+AIVC.US,D,20210205,000000,57.23,57.98,57.23,57.798,5137,0
+AIVC.US,D,20210208,000000,58.66,59.025,58.65,58.84,4235,0
+AIVC.US,D,20210209,000000,58.95,59.82,58.95,59.6295,9256,0
+AIVC.US,D,20210210,000000,59.79,60,58.7605,58.7605,5126,0
+AIVC.US,D,20210211,000000,59.38,59.6599,58.9001,59.3505,2704,0
+AIVC.US,D,20210212,000000,59.01,59.366,58.63,59.2246,2934,0
+AIVC.US,D,20210216,000000,59.74,59.74,58.2789,58.6176,10762,0
+AIVC.US,D,20210217,000000,58.5,58.5,57.795,58.115,2296,0
+AIVC.US,D,20210218,000000,57.37,57.8399,57,57.6459,4647,0
+AIVC.US,D,20210219,000000,57.89,58.7299,57.89,58.08,10415,0
+AIVC.US,D,20210222,000000,57.08,57.08,55.8,55.8,4913,0
+AIVC.US,D,20210223,000000,54.05,54.8399,52.098,54.69,16667,0
+AIVC.US,D,20210224,000000,54.26,55.2699,53.665,55.135,6484,0
+AIVC.US,D,20210225,000000,54.78,54.78,52.5206,52.5206,8955,0
+AIVC.US,D,20210226,000000,52.33,53.25,52.33,52.94,4283,0
+AIVC.US,D,20210301,000000,53.87,54.095,53.7709,53.97,5023,0
+AIVC.US,D,20210302,000000,53.86,53.86,53.17,53.17,5251,0
+AIVC.US,D,20210303,000000,51.89,52.1056,51.14,51.2944,3684,0
+AIVC.US,D,20210304,000000,50.51,50.51,48.15,48.82,15281,0
+AIVC.US,D,20210305,000000,49.08,49.08,46.5,48.5715,8315,0
+AIVC.US,D,20210308,000000,48.09,48.4,46.47,46.5094,6441,0
+AIVC.US,D,20210309,000000,47.45,49.3199,47.45,49.12,10397,0
+AIVC.US,D,20210310,000000,49.9067,49.95,48.8,48.87,5090,0
+AIVC.US,D,20210311,000000,50.105,51.1599,50.105,50.8924,5589,0
+AIVC.US,D,20210312,000000,50.05,50.4999,49.2569,50.3017,3852,0
+AIVC.US,D,20210315,000000,50.27,50.5,50.1701,50.5,8012,0
+AIVC.US,D,20210316,000000,50.98,51.31,50.1,50.5259,6964,0
+AIVC.US,D,20210317,000000,49.64,50.4999,49.09,50.2553,7769,0
+AIVC.US,D,20210318,000000,49.48,50.08,48.815,48.815,3857,0
+AIVC.US,D,20210319,000000,48.68,49.7399,48.4684,49.27,2809,0
+AIVC.US,D,20210322,000000,49.4,49.98,49.4,49.8385,2869,0
+AIVC.US,D,20210323,000000,49.59,49.88,49.3406,49.3406,784,0
+AIVC.US,D,20210324,000000,48.5861,48.5861,47.6479,47.6479,4509,0
+AIVC.US,D,20210325,000000,46.63,47.4952,46.39,47.4952,5761,0
+AIVC.US,D,20210326,000000,47.715,47.76,47.0947,47.55,1490,0
+AIVC.US,D,20210329,000000,47.68,48.11,46.8202,46.8202,3841,0
+AIVC.US,D,20210330,000000,46.65,46.9148,46.03,46.8115,3539,0
+AIVC.US,D,20210331,000000,47.47,48.26,47.47,48.08,4831,0
+AIVC.US,D,20210401,000000,48.35,49.2799,48.35,49.1632,3456,0
+AIVC.US,D,20210405,000000,49.97,49.97,49.01,49.37,6196,0
+AIVC.US,D,20210406,000000,49.36,50.08,49.25,49.8191,1926,0
+AIVC.US,D,20210407,000000,49.725,49.725,49.25,49.2875,1455,0
+AIVC.US,D,20210408,000000,50.269,50.27,49.775,50.0674,5895,0
+AIVC.US,D,20210409,000000,49.775,49.9621,49.6911,49.9621,2633,0
+AIVC.US,D,20210412,000000,49.34,49.6901,49.15,49.6737,2142,0
+AIVC.US,D,20210413,000000,50.19,51.18,50.19,51.0525,2463,0
+AIVC.US,D,20210414,000000,51.27,51.35,50.6645,50.6645,3488,0
+AIVC.US,D,20210415,000000,50.91,51.2086,50.91,51.2086,1518,0
+AIVC.US,D,20210416,000000,51.3,51.3,50.6187,50.685,11934,0
+AIVC.US,D,20210419,000000,50.44,50.44,50.047,50.047,739,0
+AIVC.US,D,20210420,000000,49.74,50,49.11,49.25,4244,0
+AIVC.US,D,20210421,000000,49.1,49.6947,49.1,49.6151,3779,0
+AIVC.US,D,20210422,000000,50.15,50.71,49.955,49.9571,3205,0
+AIVC.US,D,20210423,000000,50.17,50.8999,50.17,50.8854,2550,0
+AIVC.US,D,20210426,000000,50.81,51.6367,50.81,51.6367,2138,0
+AIVC.US,D,20210427,000000,51.53,51.54,51.51,51.54,1356,0
+AIVC.US,D,20210428,000000,50.91,51.4459,50.91,51.2293,2097,0
+AIVC.US,D,20210429,000000,51.3,51.3,49.89,50.1302,1509,0
+AIVC.US,D,20210430,000000,50,50.005,49.415,49.415,1177,0
+AIVC.US,D,20210503,000000,49.68,49.68,48.67,48.7224,1928,0
+AIVC.US,D,20210504,000000,48.08,48.08,46.82,47.36,5299,0
+AIVC.US,D,20210505,000000,47.75,47.75,46.9901,47.2108,1105,0
+AIVC.US,D,20210506,000000,46.61,46.61,45.58,45.9613,30074,0
+AIVC.US,D,20210507,000000,46.36,46.86,46.36,46.4317,4402,0
+AIVC.US,D,20210510,000000,45.98,45.98,45.51,45.51,4485,0
+AIVC.US,D,20210511,000000,43.84,45.72,43.65,45.5,6152,0
+AIVC.US,D,20210512,000000,45.05,45.24,44.3901,44.511,5239,0
+AIVC.US,D,20210513,000000,44.82,44.85,43.43,43.8632,3051,0
+AIVC.US,D,20210514,000000,44.25,45.5843,44.25,45.5843,1075,0
+AIVC.US,D,20210517,000000,44.74,45.35,44.731,45.0884,5684,0
+AIVC.US,D,20210518,000000,45.49,46.0001,45.4641,45.7403,4397,0
+AIVC.US,D,20210519,000000,44.75,45.395,44.75,45.395,1759,0
+AIVC.US,D,20210520,000000,45.86,46.6099,45.86,46.419,2076,0
+AIVC.US,D,20210521,000000,46.64,46.83,46.2788,46.2788,2668,0
+AIVC.US,D,20210524,000000,46.48,47.1399,46.45,46.8899,2839,0
+AIVC.US,D,20210525,000000,47.08,47.35,47.08,47.1551,1582,0
+AIVC.US,D,20210526,000000,47.9985,47.9985,47.56,47.76,1928,0
+AIVC.US,D,20210527,000000,47.67,48.0799,47.41,47.9192,3416,0
+AIVC.US,D,20210528,000000,48.45,48.45,47.8068,47.8068,1863,0
+AIVC.US,D,20210601,000000,48.27,48.27,47.659,47.9625,2950,0
+AIVC.US,D,20210602,000000,47.92,48.0126,47.83,48.0126,1214,0
+AIVC.US,D,20210603,000000,47.89,48.14,47.32,47.5742,3298,0
+AIVC.US,D,20210604,000000,47.92,48.25,47.92,48.16,3407,0
+AIVC.US,D,20210607,000000,48.42,49.0999,48.401,49.0026,2154,0
+AIVC.US,D,20210608,000000,49.55,49.66,49.45,49.5537,1586,0
+AIVC.US,D,20210609,000000,49.65,49.88,49.59,49.59,2666,0
+AIVC.US,D,20210610,000000,49.7901,50.24,49.7901,50.1501,3400,0
+AIVC.US,D,20210611,000000,50.16,50.5,50.16,50.5,1468,0
+AIVC.US,D,20210614,000000,50.52,51.0199,50.52,50.9,2720,0
+AIVC.US,D,20210615,000000,50.65,51.015,50.06,50.1583,3912,0
+AIVC.US,D,20210616,000000,50.37,50.44,49.74,50.1604,3754,0
+AIVC.US,D,20210617,000000,50.03,50.9899,50.02,50.8301,3082,0
+AIVC.US,D,20210618,000000,50.88,51.15,50.85,51.0718,2232,0
+AIVC.US,D,20210621,000000,50.85,51.2775,50.85,50.88,2870,0
+AIVC.US,D,20210622,000000,50.97,51.255,50.97,51.1455,2601,0
+AIVC.US,D,20210623,000000,51.27,51.9184,51.27,51.5538,2970,0
+AIVC.US,D,20210624,000000,51.88,52.24,51.88,52.0109,1676,0
+AIVC.US,D,20210625,000000,52.4,52.4,51.72,52.1725,1633,0
+AIVC.US,D,20210628,000000,52.39,52.74,52.39,52.6132,2191,0
+AIVC.US,D,20210629,000000,52.64,52.72,52.38,52.6412,1242,0
+AIVC.US,D,20210630,000000,52.32,52.32,51.89,51.94,1648,0
+AIVC.US,D,20210701,000000,51.68,51.82,51.4,51.4,1391,0
+AIVC.US,D,20210702,000000,51.44,51.64,51.3601,51.51,8941,0
+AIVC.US,D,20210706,000000,51.6,52.17,51.6,51.9436,3759,0
+AIVC.US,D,20210707,000000,52.15,52.38,51.56,51.7592,2852,0
+AIVC.US,D,20210708,000000,50.67,51.1999,50.67,50.9872,2211,0
+AIVC.US,D,20210709,000000,51.35,51.6833,51.235,51.6833,1743,0
+AIVC.US,D,20210712,000000,51.35,51.35,51.2,51.3089,514,0
+AIVC.US,D,20210713,000000,51.19,51.74,51.189,51.189,1279,0
+AIVC.US,D,20210714,000000,51.61,51.61,50.52,50.6283,1135,0
+AIVC.US,D,20210715,000000,50.26,50.27,49.5,49.8484,5385,0
+AIVC.US,D,20210716,000000,50.41,50.41,49.8498,49.8498,1100,0
+AIVC.US,D,20210719,000000,49.3199,49.72,48.9,49.72,2198,0
+AIVC.US,D,20210720,000000,49.9,50.7119,49.9,50.7119,702,0
+AIVC.US,D,20210721,000000,50.56,51.2,50.56,51.2,1342,0
+AIVC.US,D,20210722,000000,51.59,51.59,51.485,51.4889,1361,0
+AIVC.US,D,20210723,000000,51.23,51.4283,51.03,51.4283,828,0
+AIVC.US,D,20210726,000000,51.12,51.2199,50.9614,51.1306,1434,0
+AIVC.US,D,20210727,000000,50.76,50.76,49.881,50.0634,998,0
+AIVC.US,D,20210728,000000,50.97,51.2963,50.94,51.2963,2072,0
+AIVC.US,D,20210729,000000,51.615,51.615,51.4712,51.4749,822,0
+AIVC.US,D,20210730,000000,50.99,51.1199,50.8486,50.8486,1528,0
+AIVC.US,D,20210802,000000,51.27,51.6565,51.12,51.392,2794,0
+AIVC.US,D,20210803,000000,51.37,51.41,50.91,51.2251,2792,0
+AIVC.US,D,20210804,000000,51,51.5,51,51.2487,2822,0
+AIVC.US,D,20210805,000000,51.32,51.8591,51.32,51.8591,1316,0
+AIVC.US,D,20210806,000000,51.75,51.75,51.4701,51.5877,573,0
+AIVC.US,D,20210809,000000,51.63,52.0299,51.63,51.9245,1083,0
+AIVC.US,D,20210810,000000,52.1,52.1,51.295,51.4853,1470,0
+AIVC.US,D,20210811,000000,51.53,51.53,51.25,51.25,715,0
+AIVC.US,D,20210812,000000,51.0499,51.435,51.0499,51.435,1159,0
+AIVC.US,D,20210813,000000,51.5,51.5373,51.38,51.38,1030,0
+AIVC.US,D,20210816,000000,51.07,51.07,50.6101,50.7984,1374,0
+AIVC.US,D,20210817,000000,49.75,50.1901,49.75,49.9288,3920,0
+AIVC.US,D,20210818,000000,50.14,50.35,50.1286,50.1286,1210,0
+AIVC.US,D,20210819,000000,49.77,49.841,49.731,49.8156,1762,0
+AIVC.US,D,20210820,000000,49.76,50.3149,49.76,50.3149,4204,0
+AIVC.US,D,20210823,000000,50.79,51.3699,50.79,51.3668,3450,0
+AIVC.US,D,20210824,000000,51.71,52.15,51.71,52.1224,2727,0
+AIVC.US,D,20210825,000000,52.34,52.4896,52.18,52.4896,954,0
+AIVC.US,D,20210826,000000,52.63,52.73,52.2629,52.2629,1216,0
+AIVC.US,D,20210827,000000,52.07,52.5851,52.07,52.5851,1208,0
+AIVC.US,D,20210830,000000,52.47,53.1994,52.47,53.1994,1965,0
+AIVC.US,D,20210831,000000,53.29,53.4456,53.2736,53.4456,3340,0
+AIVC.US,D,20210901,000000,53.82,54.4946,53.82,54.4946,2073,0
+AIVC.US,D,20210902,000000,54.83,55.09,54.75,54.85,1752,0
+AIVC.US,D,20210903,000000,55.79,56.38,55.56,56.38,2020,0
+AIVC.US,D,20210907,000000,56.42,56.64,56.1344,56.1771,3788,0
+AIVC.US,D,20210908,000000,55.84,55.84,54.95,55.0655,4258,0
+AIVC.US,D,20210909,000000,54.81,55.16,54.81,55.16,1420,0
+AIVC.US,D,20210910,000000,55.57,55.57,54.647,54.647,724,0
+AIVC.US,D,20210913,000000,54.85,54.85,54,54.34,2347,0
+AIVC.US,D,20210914,000000,54.33,54.6061,54.3143,54.3143,1236,0
+AIVC.US,D,20210915,000000,54.28,54.53,54.01,54.53,2882,0
+AIVC.US,D,20210916,000000,54.27,54.9739,54.27,54.9739,1088,0
+AIVC.US,D,20210917,000000,55.17,55.17,54.5,54.621,2514,0
+AIVC.US,D,20210920,000000,53.41,53.49,52.9916,53.1697,3696,0
+AIVC.US,D,20210921,000000,53.78,53.9,53.5,53.6328,1337,0
+AIVC.US,D,20210922,000000,53.82,54.5428,53.82,54.5428,1206,0
+AIVC.US,D,20210923,000000,54.91,55.1052,54.73,55.1052,1347,0
+AIVC.US,D,20210924,000000,54.47,54.6,54.16,54.5043,1235,0
+AIVC.US,D,20210927,000000,54.07,54.07,53.57,53.6932,1414,0
+AIVC.US,D,20210928,000000,52.71,52.71,51.7,51.73,4232,0
+AIVC.US,D,20210929,000000,52.02,52.02,51.2316,51.2316,806,0
+AIVC.US,D,20210930,000000,51.42,51.82,51.42,51.476,1866,0
+AIVC.US,D,20211001,000000,51.57,51.8604,51.08,51.8604,3000,0
+AIVC.US,D,20211004,000000,51.15,51.2778,49.79,50.1119,1803,0
+AIVC.US,D,20211005,000000,50.03,50.7298,50.03,50.68,816,0
+AIVC.US,D,20211006,000000,50.56,51.03,50.11,50.9399,1011,0
+AIVC.US,D,20211007,000000,51.73,52.2299,51.73,51.9217,1186,0
+AIVC.US,D,20211008,000000,52.03,52.03,51.51,51.51,586,0
+AIVC.US,D,20211011,000000,51.31,51.7674,51.22,51.3049,2313,0
+AIVC.US,D,20211012,000000,51.38,51.83,51.3275,51.6833,1614,0
+AIVC.US,D,20211013,000000,52.32,53.1107,52.32,53.1107,3446,0
+AIVC.US,D,20211014,000000,53.83,54.12,53.7401,53.76,1828,0
+AIVC.US,D,20211015,000000,53.97,54.2084,53.9,54.035,1860,0
+AIVC.US,D,20211018,000000,53.57,54.1099,53.39,54.0303,3928,0
+AIVC.US,D,20211019,000000,54.28,54.92,54.26,54.84,1706,0
+AIVC.US,D,20211020,000000,55.11,55.11,54.69,54.9606,1397,0
+AIVC.US,D,20211021,000000,55.15,55.2677,55.1,55.2677,1614,0
+AIVC.US,D,20211022,000000,55.43,55.43,55,55.0853,1454,0
+AIVC.US,D,20211025,000000,55.23,55.2447,54.81,55.2447,1326,0
+AIVC.US,D,20211026,000000,55.54,55.54,54.4001,54.4204,1193,0
+AIVC.US,D,20211027,000000,54.77,54.81,53.672,53.672,8856,0
+AIVC.US,D,20211028,000000,53.59,54.0999,53.56,54.0999,3778,0
+AIVC.US,D,20211029,000000,53.88,54.0038,53.6,54.0038,1161,0
+AIVC.US,D,20211101,000000,54.1,54.4093,54.1,54.4093,1302,0
+AIVC.US,D,20211102,000000,53.91,53.91,53.321,53.69,2940,0
+AIVC.US,D,20211103,000000,53.51,53.9547,53.43,53.9547,1129,0
+AIVC.US,D,20211104,000000,54.18,54.4456,54.1101,54.4456,1030,0
+AIVC.US,D,20211105,000000,55.22,55.22,53.96,54.1443,5723,0
+AIVC.US,D,20211108,000000,54.822,55.1199,54.822,54.95,1272,0
+AIVC.US,D,20211109,000000,55.26,55.5835,55.1656,55.5835,844,0
+AIVC.US,D,20211110,000000,55.42,55.42,53.73,53.8,1811,0
+AIVC.US,D,20211111,000000,54.31,54.87,54.31,54.617,1653,0
+AIVC.US,D,20211112,000000,54.87,55.26,54.87,55.26,1573,0
+AIVC.US,D,20211115,000000,55.82,55.82,55.0295,55.1545,1171,0
+AIVC.US,D,20211116,000000,55.03,55.71,55.03,55.71,2662,0
+AIVC.US,D,20211117,000000,55.74,55.74,54.92,55.1,1032,0
+AIVC.US,D,20211118,000000,54.93,54.93,54.2601,54.4394,628,0
+AIVC.US,D,20211119,000000,54.5,54.5,53.535,53.535,1330,0
+AIVC.US,D,20211122,000000,53.24,53.29,51.58,51.9003,27763,0
+AIVC.US,D,20211123,000000,51.23,51.65,50.3692,51.0317,4675,0
+AIVC.US,D,20211124,000000,50.42,51.5044,50.01,51.5044,1226,0
+AIVC.US,D,20211126,000000,50.87,51.66,50.87,51.0325,1444,0
+AIVC.US,D,20211129,000000,51.43,51.7,51.39,51.6493,1810,0
+AIVC.US,D,20211130,000000,51.32,51.96,50.45,50.9301,2594,0
+AIVC.US,D,20211201,000000,51.41,51.41,48.69,48.69,3280,0
+AIVC.US,D,20211202,000000,48.44,48.75,47.63,48.6,3971,0
+AIVC.US,D,20211203,000000,48.71,48.71,46.22,47.1722,3223,0
+AIVC.US,D,20211206,000000,45.975,47.0961,45.975,47.0961,1664,0
+AIVC.US,D,20211207,000000,48.51,49.47,48.51,49.2555,802,0
+AIVC.US,D,20211208,000000,49.31,50.2541,49.31,50.2541,2507,0
+AIVC.US,D,20211209,000000,50.27,50.27,49.2264,49.2264,1468,0
+AIVC.US,D,20211210,000000,49.65,49.65,48.3,48.3855,523,0
+AIVC.US,D,20211213,000000,48.43,48.67,47.66,47.9309,2882,0
+AIVC.US,D,20211214,000000,46.87,46.95,46.18,46.76,2806,0
+AIVC.US,D,20211215,000000,46.61,47.5576,46.55,47.52,2483,0
+AIVC.US,D,20211216,000000,47.75,47.88,46.6252,46.6252,2537,0
+AIVC.US,D,20211217,000000,46.06,47.2434,45.63,47.2434,1764,0
+AIVC.US,D,20211220,000000,46.19,46.75,46.19,46.5651,2902,0
+AIVC.US,D,20211221,000000,47.13,48.5262,47.13,48.5262,1690,0
+AIVC.US,D,20211222,000000,48.33,48.6599,48.33,48.5904,1049,0
+AIVC.US,D,20211223,000000,48.52,48.9148,48.48,48.9148,1658,0
+AIVC.US,D,20211227,000000,48.986,49.134,48.91,48.9897,1143,0
+AIVC.US,D,20211228,000000,49.04,49.04,48.49,48.49,1578,0
+AIVC.US,D,20211229,000000,48.44,48.44,48.0035,48.2275,1440,0
+AIVC.US,D,20211230,000000,48.03,48.98,48.03,48.64,3756,0
+AIVC.US,D,20211231,000000,48.93,48.93,48.35,48.35,627,0
+AIVC.US,D,20220103,000000,48.26,48.39,47.4,47.8,2512,0
+AIVC.US,D,20220104,000000,47.67,47.67,46.01,46.5057,3551,0
+AIVC.US,D,20220105,000000,46.02,46.15,44.6201,44.7962,18427,0
+AIVC.US,D,20220106,000000,44.98,44.98,43.99,44.72,2658,0
+AIVC.US,D,20220107,000000,45.07,45.07,44.32,44.3381,2023,0
+AIVC.US,D,20220110,000000,43.65,44.6359,43.21,44.6359,8368,0
+AIVC.US,D,20220111,000000,44.45,45.6383,44.45,45.6383,1597,0
+AIVC.US,D,20220112,000000,46.45,46.45,45.36,45.5144,2458,0
+AIVC.US,D,20220113,000000,45.04,45.09,43.53,43.53,2285,0
+AIVC.US,D,20220114,000000,43.7811,43.83,42.9,43.4879,2499,0
+AIVC.US,D,20220118,000000,42.52,42.53,42.21,42.23,4064,0
+AIVC.US,D,20220119,000000,42.64,42.81,41.87,41.98,16090,0
+AIVC.US,D,20220120,000000,43.15,43.23,41.75,41.85,11358,0
+AIVC.US,D,20220121,000000,41.75,41.81,40.5001,40.6328,4603,0
+AIVC.US,D,20220124,000000,39.85,41.0972,38.88,41.0972,3872,0
+AIVC.US,D,20220125,000000,40.76,40.76,39.655,39.8519,10887,0
+AIVC.US,D,20220126,000000,40.67,40.88,39.3773,39.3826,4055,0
+AIVC.US,D,20220127,000000,39.87,39.88,38.8506,38.8506,4895,0
+AIVC.US,D,20220128,000000,38.67,39.707,38.63,39.707,4483,0
+AIVC.US,D,20220131,000000,40.53,41.8519,40.53,41.8519,6616,0
+AIVC.US,D,20220201,000000,41.93,42.405,41.93,42.405,3835,0
+AIVC.US,D,20220202,000000,42.58,42.58,41.8055,41.8055,1001,0
+AIVC.US,D,20220203,000000,40.97,41.1301,40.3161,40.3161,2000,0
+AIVC.US,D,20220204,000000,40.32,41.185,40.32,40.98,3334,0
+AIVC.US,D,20220207,000000,41.51,41.885,40.85,40.9602,2442,0
+AIVC.US,D,20220208,000000,40.81,41.7117,40.81,41.7117,1201,0
+AIVC.US,D,20220209,000000,42.17,43.2001,42.17,43.2001,3274,0
+AIVC.US,D,20220210,000000,43.58,43.6801,42.92,43.0932,1183,0
+AIVC.US,D,20220211,000000,43.42,43.4499,41.81,41.81,1689,0
+AIVC.US,D,20220214,000000,42.05,42.05,41.4,41.5051,1734,0
+AIVC.US,D,20220215,000000,42.37,42.965,42.19,42.9171,3332,0
+AIVC.US,D,20220216,000000,42.47,42.6717,42.47,42.6717,764,0
+AIVC.US,D,20220217,000000,41.47,41.47,40.14,40.2585,1603,0
+AIVC.US,D,20220218,000000,40.15,40.15,39.24,39.3487,1626,0
+AIVC.US,D,20220222,000000,38.781,39.56,38.781,38.8075,2092,0
+AIVC.US,D,20220223,000000,39.14,39.14,37.87,37.9267,3584,0
+AIVC.US,D,20220224,000000,36.21,39.3401,36.21,39.27,5647,0
+AIVC.US,D,20220225,000000,39.5,39.9254,39.38,39.9254,1516,0
+AIVC.US,D,20220228,000000,39.8,40.2133,39.64,40.2133,3695,0
+AIVC.US,D,20220301,000000,40.541,40.82,40.1122,40.1122,12313,0
+AIVC.US,D,20220302,000000,40.19,40.5184,40.02,40.5184,6366,0
+AIVC.US,D,20220303,000000,40.37,40.37,38.8801,38.9163,3714,0
+AIVC.US,D,20220304,000000,38.87,38.87,37.86,38.0284,4022,0
+AIVC.US,D,20220307,000000,38.12,38.12,36.89,37.009,3098,0
+AIVC.US,D,20220308,000000,36.86,37.52,36.58,36.9757,1044,0
+AIVC.US,D,20220309,000000,37.99,38.74,37.99,38.6432,4674,0
+AIVC.US,D,20220310,000000,37.87,38.0254,37.42,38.0254,3510,0
+AIVC.US,D,20220311,000000,38.53,38.53,36.25,36.3283,2958,0
+AIVC.US,D,20220314,000000,36.02,36.02,34.635,34.635,4559,0
+AIVC.US,D,20220315,000000,34.91,35.3661,34.84,35.3661,4852,0
+AIVC.US,D,20220316,000000,37.29,38.0884,37.0099,38.0884,2737,0
+AIVC.US,D,20220317,000000,38.69,38.82,38.31,38.82,2063,0
+AIVC.US,D,20220318,000000,39.15,40.498,39.15,40.2,4254,0
+AIVC.US,D,20220321,000000,40.25,40.41,39.47,39.875,8049,0
+AIVC.US,D,20220322,000000,40.08,40.99,40.08,40.9786,8473,0
+AIVC.US,D,20220323,000000,40.52,40.74,40.52,40.74,309,0
+AIVC.US,D,20220324,000000,40.71,41.2131,40.27,41.2131,3208,0
+AIVC.US,D,20220325,000000,40.97,40.97,40.14,40.31,1034,0
+AIVC.US,D,20220328,000000,40.37,40.7356,40.0779,40.7356,893,0
+AIVC.US,D,20220329,000000,41.9501,42.27,41.9501,42.13,2772,0
+AIVC.US,D,20220330,000000,41.95,42.28,41.3717,41.3717,2234,0
+AIVC.US,D,20220331,000000,40.72,41,40.5578,40.5578,11381,0
+AIVC.US,D,20220401,000000,41.04,41.31,40.8301,41.1825,3092,0
+AIVC.US,D,20220404,000000,41.78,42.4046,41.74,42.4046,1089,0
+AIVC.US,D,20220405,000000,41.62,41.62,40.9401,41.1164,509,0
+AIVC.US,D,20220406,000000,40.39,40.39,39.75,39.9343,1530,0
+AIVC.US,D,20220407,000000,39.54,39.93,39.31,39.6141,1031,0
+AIVC.US,D,20220408,000000,38.86,38.86,38.8487,38.8487,643,0
+AIVC.US,D,20220411,000000,38.4,38.87,38.01,38.708,5207,0
+AIVC.US,D,20220412,000000,39.81,39.82,38.6,38.7372,4314,0
+AIVC.US,D,20220413,000000,38.76,39.8401,38.76,39.8401,1188,0
+AIVC.US,D,20220414,000000,39.64,39.64,38.9398,38.9398,572,0
+AIVC.US,D,20220418,000000,37.88,38.043,37.63,38.043,1973,0
+AIVC.US,D,20220419,000000,38.49,39.0531,38.49,39.0531,1144,0
+AIVC.US,D,20220420,000000,38.43,38.4401,38.2645,38.2645,1330,0
+AIVC.US,D,20220421,000000,38.5,38.61,36.54,36.6788,12943,0
+AIVC.US,D,20220422,000000,37.0899,37.0899,36.1091,36.1091,1077,0
+AIVC.US,D,20220425,000000,35.8,36.31,35.8,36.31,1368,0
+AIVC.US,D,20220426,000000,36.29,36.29,35.5492,35.5492,1330,0
+AIVC.US,D,20220427,000000,36.23,36.23,35.53,35.5765,3236,0
+AIVC.US,D,20220428,000000,35.79,36.1361,35.18,36.1361,4808,0
+AIVC.US,D,20220429,000000,36.44,36.76,35.2467,35.2467,3080,0
+AIVC.US,D,20220502,000000,35.12,35.71,34.93,35.71,2917,0
+AIVC.US,D,20220503,000000,35.85,35.85,35.3208,35.3961,4032,0
+AIVC.US,D,20220504,000000,35.07,36.3591,34.354,36.3591,1552,0
+AIVC.US,D,20220505,000000,35.47,35.47,34.1688,34.1688,1021,0
+AIVC.US,D,20220506,000000,33.27,33.44,33.1,33.1164,6452,0
+AIVC.US,D,20220509,000000,32.17,32.4,30.96,30.9897,8151,0
+AIVC.US,D,20220510,000000,31.83,31.83,30.668,31.26,1271,0
+AIVC.US,D,20220511,000000,31.12,31.5,30.4,30.4564,3147,0
+AIVC.US,D,20220512,000000,29.91,31.09,29.87,30.7317,6578,0
+AIVC.US,D,20220513,000000,31.64,32.7836,31.64,32.7836,1578,0
+AIVC.US,D,20220516,000000,32.53,32.53,32,32.11,2301,0
+AIVC.US,D,20220517,000000,32.75,32.75,32.055,32.43,1214,0
+AIVC.US,D,20220518,000000,32.21,32.21,31.17,31.3393,2824,0
+AIVC.US,D,20220519,000000,32.13,32.79,32.05,32.3669,2258,0
+AIVC.US,D,20220520,000000,32.6,32.6,31.32,32.1791,4129,0
+AIVC.US,D,20220523,000000,32.28,32.4001,32.2,32.4001,970,0
+AIVC.US,D,20220524,000000,31.47,31.47,30.92,31.1159,1642,0
+AIVC.US,D,20220525,000000,31.56,31.8067,31.36,31.8067,2170,0
+AIVC.US,D,20220526,000000,31.35,32.4732,31.35,32.4732,1325,0
+AIVC.US,D,20220527,000000,32.86,33.3904,32.86,33.3904,1179,0
+AIVC.US,D,20220531,000000,33.28,33.28,33.0044,33.0044,1837,0
+AIVC.US,D,20220601,000000,33.23,33.47,32.74,32.8465,3033,0
+AIVC.US,D,20220602,000000,33.51,34.3799,33.51,34.3082,687,0
+AIVC.US,D,20220603,000000,33.57,33.57,33.35,33.4854,1986,0
+AIVC.US,D,20220606,000000,33.93,33.93,33.375,33.4175,10962,0
+AIVC.US,D,20220607,000000,32.93,34.1742,32.93,34.1742,2521,0
+AIVC.US,D,20220608,000000,33.96,34.2571,33.9436,33.9436,1695,0
+AIVC.US,D,20220609,000000,33.41,33.41,32.8955,32.8955,2707,0
+AIVC.US,D,20220610,000000,32.2,32.2,31.53,31.759,4652,0
+AIVC.US,D,20220613,000000,30.74,30.74,29.91,30.084,6559,0
+AIVC.US,D,20220614,000000,30.1966,30.1966,29.7501,30.0225,1111,0
+AIVC.US,D,20220615,000000,30.38,30.9699,30.23,30.8175,2928,0
+AIVC.US,D,20220616,000000,29.52,29.99,29.331,29.3742,3507,0
+AIVC.US,D,20220617,000000,29.57,30.2701,29.57,30.2696,955,0
+AIVC.US,D,20220621,000000,31.0213,31.2599,31.01,31.01,838,0
+AIVC.US,D,20220622,000000,31.03,31.03,31,31,789,0
+AIVC.US,D,20220623,000000,31.17,32.0311,31.05,32.0311,12242,0
+AIVC.US,D,20220624,000000,33.24,33.5,33.08,33.5,730,0
+AIVC.US,D,20220627,000000,33.69,33.69,33.01,33.025,3191,0
+AIVC.US,D,20220628,000000,33.24,33.25,32.07,32.07,1415,0
+AIVC.US,D,20220629,000000,31.9101,32.0433,31.9101,32.0433,2012,0
+AIVC.US,D,20220630,000000,31.53,31.53,30.91,31.3981,2775,0
+AIVC.US,D,20220701,000000,31.53,32.07,31.53,32.07,1817,0
+AIVC.US,D,20220705,000000,31.55,32.88,31.55,32.88,1185,0
+AIVC.US,D,20220706,000000,33.03,33.03,32.68,32.7297,468,0
+AIVC.US,D,20220707,000000,32.72,33.44,32.72,33.44,4246,0
+AIVC.US,D,20220708,000000,33.13,33.55,33.13,33.3277,901,0
+AIVC.US,D,20220711,000000,32.71,32.71,32.15,32.1557,555,0
+AIVC.US,D,20220712,000000,32.1,32.1,31.2,31.3592,6604,0
+AIVC.US,D,20220713,000000,31.13,31.45,31.13,31.3264,955,0
+AIVC.US,D,20220714,000000,30.8,30.8,30.28,30.66,13677,0
+AIVC.US,D,20220715,000000,30.79,31.0943,30.79,31.0943,1650,0
+AIVC.US,D,20220718,000000,31.54,32.0899,31.28,31.28,1296,0
+AIVC.US,D,20220719,000000,31.66,31.798,31.27,31.798,20280,0
+AIVC.US,D,20220720,000000,32.49,32.9867,32.49,32.9867,817,0
+AIVC.US,D,20220721,000000,33.22,33.4946,33.22,33.4946,878,0
+AIVC.US,D,20220722,000000,33.58,33.58,32.6,32.705,2536,0
+AIVC.US,D,20220725,000000,32.69,32.69,32.49,32.49,887,0
+AIVC.US,D,20220726,000000,32.04,32.04,31.44,31.44,1118,0
+AIVC.US,D,20220727,000000,32.06,32.6775,32.06,32.6775,569,0
+AIVC.US,D,20220728,000000,32.48,32.876,32.41,32.876,1249,0
+AIVC.US,D,20220729,000000,32.59,33.11,32.59,33.11,1945,0
+AIVC.US,D,20220801,000000,33.36,33.36,33,33.1441,1265,0
+AIVC.US,D,20220802,000000,33.12,33.3691,33.12,33.3691,617,0
+AIVC.US,D,20220803,000000,33.3,34.39,33.3,34.3686,3711,0
+AIVC.US,D,20220804,000000,34.27,34.4128,34.13,34.4128,1285,0
+AIVC.US,D,20220805,000000,34.28,34.5977,34.17,34.5977,1226,0
+AIVC.US,D,20220808,000000,35,35.26,34.8547,34.8547,1387,0
+AIVC.US,D,20220809,000000,34.45,34.62,33.98,34.19,6801,0
+AIVC.US,D,20220810,000000,35.221,35.38,35.1301,35.263,2599,0
+AIVC.US,D,20220811,000000,35.76,35.79,34.89,34.899,1074,0
+AIVC.US,D,20220812,000000,35.12,35.3829,35.06,35.3829,2098,0
+AIVC.US,D,20220815,000000,35.47,35.56,35.158,35.529,2171,0
+AIVC.US,D,20220816,000000,35.3,35.3,34.49,34.9947,1979,0
+AIVC.US,D,20220817,000000,34.73,34.84,34.0301,34.4753,1137,0
+AIVC.US,D,20220818,000000,34.48,34.48,33.9601,34.3432,9982,0
+AIVC.US,D,20220819,000000,34.05,34.05,32.9601,33.3244,2745,0
+AIVC.US,D,20220822,000000,33.02,33.06,32.805,32.8471,1534,0
+AIVC.US,D,20220823,000000,33.04,33.17,32.8,32.8024,1574,0
+AIVC.US,D,20220824,000000,32.91,33.4199,32.81,33.263,6805,0
+AIVC.US,D,20220825,000000,33.72,33.95,33.2601,33.7478,16431,0
+AIVC.US,D,20220826,000000,34.2,34.2,33.1701,33.24,867,0
+AIVC.US,D,20220829,000000,32.81,33.14,32.39,32.6275,2773,0
+AIVC.US,D,20220830,000000,33.24,33.29,32.31,32.3842,2308,0
+AIVC.US,D,20220831,000000,33.09,33.17,32.33,32.4618,694,0
+AIVC.US,D,20220901,000000,31.85,31.85,30.82,31.09,4018,0
+AIVC.US,D,20220902,000000,31.43,31.44,30.8,30.8983,978,0
+AIVC.US,D,20220906,000000,30.94,31.03,30.3991,30.3991,2064,0
+AIVC.US,D,20220907,000000,30.68,31.0973,30.585,31.0973,808,0
+AIVC.US,D,20220908,000000,30.97,31.0539,30.74,31.0539,2222,0
+AIVC.US,D,20220909,000000,31.61,32.4,31.61,32.27,760,0
+AIVC.US,D,20220912,000000,32.61,32.85,32.28,32.7606,2831,0
+AIVC.US,D,20220913,000000,31.86,31.86,31.3141,31.3141,1479,0
+AIVC.US,D,20220914,000000,31.23,31.6193,31.23,31.47,1219,0
+AIVC.US,D,20220915,000000,31.57,31.64,31.1595,31.1595,666,0
+AIVC.US,D,20220916,000000,30.86,30.86,30.29,30.7043,2188,0
+AIVC.US,D,20220919,000000,30.66,30.7,30.31,30.4905,984,0
+AIVC.US,D,20220920,000000,30.64,30.64,30.04,30.0824,2612,0
+AIVC.US,D,20220921,000000,30.13,30.33,29.7167,29.7167,1049,0
+AIVC.US,D,20220922,000000,30.11,30.11,29.0196,29.137,2039,0
+AIVC.US,D,20220923,000000,28.89,28.89,28.3,28.47,1486,0
+AIVC.US,D,20220926,000000,28.85,28.85,28.12,28.2809,5208,0
+AIVC.US,D,20220927,000000,28.94,28.94,28.39,28.3975,733,0
+AIVC.US,D,20220928,000000,28.66,29.13,28.66,29.13,1556,0
+AIVC.US,D,20220929,000000,28.87,28.87,28.5123,28.5123,800,0
+AIVC.US,D,20220930,000000,29.02,29.02,28.59,28.6074,1738,0
+AIVC.US,D,20221003,000000,28.88,28.91,28.36,28.8388,1860,0
+AIVC.US,D,20221004,000000,30.06,30.1701,29.85,30.0848,1729,0
+AIVC.US,D,20221005,000000,30.19,30.2286,29.78,30.2286,3402,0
+AIVC.US,D,20221006,000000,30.56,30.57,29.8,29.9614,1070,0
+AIVC.US,D,20221007,000000,29.06,29.06,28.4901,28.6046,1592,0
+AIVC.US,D,20221010,000000,28.44,28.44,27.5401,27.75,3315,0
+AIVC.US,D,20221011,000000,27.64,27.75,27.14,27.1526,1218,0
+AIVC.US,D,20221012,000000,27.47,27.47,27.139,27.3926,942,0
+AIVC.US,D,20221013,000000,26.75,27.53,26.71,27.1878,5132,0
+AIVC.US,D,20221014,000000,27.72,28.02,26.8856,26.8856,774,0
+AIVC.US,D,20221017,000000,27.25,28.113,27.25,27.97,10444,0
+AIVC.US,D,20221018,000000,28.95,28.95,28.11,28.34,2932,0
+AIVC.US,D,20221019,000000,28.11,28.17,27.5595,27.5595,762,0
+AIVC.US,D,20221020,000000,28.67,28.67,27.8977,27.8977,4026,0
+AIVC.US,D,20221021,000000,27.9,28.35,27.9,28.3407,1936,0
+AIVC.US,D,20221024,000000,27.84,27.99,27.21,27.99,4639,0
+AIVC.US,D,20221025,000000,29.0799,29.18,28.32,29.0533,3203,0
+AIVC.US,D,20221026,000000,29,29.57,28.8723,28.8723,1077,0
+AIVC.US,D,20221027,000000,29.2,29.2,28.438,28.438,1057,0
+AIVC.US,D,20221028,000000,28.55,28.62,28.5,28.5735,2506,0
+AIVC.US,D,20221031,000000,28.22,28.45,28.1301,28.1983,2787,0
+AIVC.US,D,20221101,000000,28.08,29.12,28.08,28.3013,937,0
+AIVC.US,D,20221102,000000,28.004,28.004,27.5089,27.5089,350,0
+AIVC.US,D,20221103,000000,27.39,27.57,26.87,27.0837,1970,0
+AIVC.US,D,20221104,000000,27.17,27.17,26.58,26.6452,984,0
+AIVC.US,D,20221107,000000,26.95,26.95,26.415,26.5408,5614,0
+AIVC.US,D,20221108,000000,26.9,26.9,26.6839,26.8866,2596,0
+AIVC.US,D,20221109,000000,26.66,26.66,26.1737,26.1737,698,0
+AIVC.US,D,20221110,000000,26.685,28.42,26.685,28.35,5653,0
+AIVC.US,D,20221111,000000,29.18,29.9872,29.18,29.9872,971,0
+AIVC.US,D,20221114,000000,29.51,29.688,29.42,29.4333,1928,0
+AIVC.US,D,20221115,000000,29.13,30.62,29.13,30.3439,1189,0
+AIVC.US,D,20221116,000000,30.17,30.17,29.21,29.3,2115,0
+AIVC.US,D,20221117,000000,28.65,29.07,28.53,28.7884,3647,0
+AIVC.US,D,20221118,000000,29.05,29.06,27.77,28.2788,31372,0
+AIVC.US,D,20221121,000000,28.43,28.43,27.5,28.087,28852,0
+AIVC.US,D,20221122,000000,28.14,28.22,27.56,28.015,36327,0
+AIVC.US,D,20221123,000000,28.36,29.01,27.4996,28.5739,14864,0
+AIVC.US,D,20221125,000000,28.74,28.79,28.39,28.52,4544,0
+AIVC.US,D,20221128,000000,28.58,28.88,27.83,28.45,2811,0
+AIVC.US,D,20221129,000000,28.55,28.73,28.34,28.34,1409,0
+AIVC.US,D,20221130,000000,28.24,29.16,28.24,29.16,4544,0
+AIVC.US,D,20221201,000000,29.32,29.91,28.1,29.91,7710,0
+AIVC.US,D,20221202,000000,29.23,30,29.23,30,2478,0
+AIVC.US,D,20221205,000000,29.91,29.91,29.0976,29.0976,2353,0
+AIVC.US,D,20221206,000000,29.19,29.21,28.63,28.85,7265,0
+AIVC.US,D,20221207,000000,28.64,29.01,28.58,28.8473,7628,0
+AIVC.US,D,20221208,000000,29.26,29.95,29.23,29.9,1065,0
+AIVC.US,D,20221209,000000,29.9,30.12,29.79,29.8639,4927,0
+AIVC.US,D,20221212,000000,30.255,30.5358,30.255,30.5358,994,0
+AIVC.US,D,20221213,000000,32.11,32.11,30.95,31.18,1921,0
+AIVC.US,D,20221214,000000,30.98,31.63,29.06,31.4436,2305,0
+AIVC.US,D,20221215,000000,30.93,31.17,29.8,30.296,6223,0
+AIVC.US,D,20221216,000000,30.57,30.57,30.1535,30.1535,682,0
+AIVC.US,D,20221219,000000,29.96,29.96,29.4,29.5044,1126,0
+AIVC.US,D,20221220,000000,29.33,29.71,28.66,29.5265,5136,0
+AIVC.US,D,20221221,000000,29.63,29.94,29.4,29.91,939,0
+AIVC.US,D,20221222,000000,29.67,29.67,29.02,29.3656,2423,0
+AIVC.US,D,20221223,000000,29.23,29.3103,28.85,29.3103,4323,0
+AIVC.US,D,20221227,000000,29.25,29.25,26.33,28.8031,2691,0
+AIVC.US,D,20221228,000000,29.14,29.14,28.5428,28.5428,1941,0
+AIVC.US,D,20221229,000000,29.07,29.7499,29,29.7499,1836,0
+AIVC.US,D,20221230,000000,29.2,29.66,29.08,29.5387,3513,0
+AIVC.US,D,20230103,000000,30.36,30.69,29.51,29.723,8374,0
+AIVC.US,D,20230104,000000,30.21,30.21,30.0158,30.0158,966,0
+AIVC.US,D,20230105,000000,29.75,29.75,29.0828,29.0828,4836,0
+AIVC.US,D,20230106,000000,29.17,29.35,28.92,29.3409,3824,0
+AIVC.US,D,20230109,000000,30.095,30.21,29.8101,29.85,2725,0
+AIVC.US,D,20230110,000000,29.78,30,29.48,29.7997,7911,0
+AIVC.US,D,20230111,000000,29.86,30.21,29.86,30.21,822,0
+AIVC.US,D,20230112,000000,30.27,30.48,29.95,30.48,4724,0
+AIVC.US,D,20230113,000000,30.36,31.0405,30.36,31.0405,1788,0
+AIVC.US,D,20230117,000000,30.85,31.31,30.66,31.2025,2291,0
+AIVC.US,D,20230118,000000,31.75,31.84,31.0223,31.0223,2098,0
+AIVC.US,D,20230119,000000,31.16,31.23,30.5397,30.5397,3215,0
+AIVC.US,D,20230120,000000,30.65,31.18,30.65,31.18,1330,0
+AIVC.US,D,20230123,000000,31.37,32.0802,31.35,32.0802,1321,0
+AIVC.US,D,20230124,000000,32.11,32.11,31.6079,31.6079,688,0
+AIVC.US,D,20230125,000000,31.3,31.665,30.8501,31.6234,1440,0
+AIVC.US,D,20230126,000000,32.38,32.38,31.96,32.2748,1804,0
+AIVC.US,D,20230127,000000,32.53,32.95,32.3949,32.8617,2365,0
+AIVC.US,D,20230130,000000,32.4,32.47,31.8585,31.8585,870,0
+AIVC.US,D,20230131,000000,31.97,32.41,31.93,32.2825,2173,0
+AIVC.US,D,20230201,000000,32.42,33.3333,31.93,33.3333,3967,0
+AIVC.US,D,20230202,000000,34.36,34.63,33.52,34.4483,5170,0
+AIVC.US,D,20230203,000000,33.36,34.0501,33.3001,33.433,10702,0
+AIVC.US,D,20230206,000000,33.19,34.1,32.5,32.5481,23187,0
+AIVC.US,D,20230207,000000,32.44,33.41,31.18,33.2053,16885,0
+AIVC.US,D,20230208,000000,32.45,33.67,32.45,33.3506,3997,0
+AIVC.US,D,20230209,000000,34.58,34.58,33.1999,33.1999,8662,0
+AIVC.US,D,20230210,000000,32.87,34.95,32.305,32.9171,24420,0
+AIVC.US,D,20230213,000000,32.76,33.09,31.83,33.0792,12340,0
+AIVC.US,D,20230214,000000,32.83,33.525,32.8,33.4857,7547,0
+AIVC.US,D,20230215,000000,33.5,33.98,32.83,33.7641,6537,0
+AIVC.US,D,20230216,000000,33.17,33.31,31.3,33.0667,8369,0
+AIVC.US,D,20230217,000000,32.84,32.85,32.18,32.4822,22988,0
+AIVC.US,D,20230221,000000,32.14,32.14,31.7301,31.85,21452,0
+AIVC.US,D,20230222,000000,31.03,33.22,31.03,31.8264,11027,0
+AIVC.US,D,20230223,000000,32.16,32.16,31.4,31.7923,2661,0
+AIVC.US,D,20230224,000000,31.21,31.21,30.95,31.0053,2173,0
+AIVC.US,D,20230227,000000,31.49,32.32,30.95,31.3028,13965,0
+AIVC.US,D,20230228,000000,31.41,31.5,31.41,31.4375,1331,0
+AIVC.US,D,20230301,000000,31.63,31.63,31.34,31.3813,652,0
+AIVC.US,D,20230302,000000,30.97,31.53,30.97,31.5074,1513,0
+AIVC.US,D,20230303,000000,31.91,32.5901,31.38,32.5901,25160,0
+AIVC.US,D,20230306,000000,32.62,32.77,32.33,32.33,3956,0
+AIVC.US,D,20230307,000000,32.4,32.4,31.6373,31.6373,2305,0
+AIVC.US,D,20230308,000000,31.72,31.97,31.72,31.8383,975,0
+AIVC.US,D,20230309,000000,31.54,31.87,30.6563,30.6563,17932,0
+AIVC.US,D,20230310,000000,30.41,30.41,29.6632,29.6632,1373,0
+AIVC.US,D,20230313,000000,29.02,31.77,27.8984,29.9331,29537,0
+AIVC.US,D,20230314,000000,30.32,30.505,29.565,29.9277,21487,0
+AIVC.US,D,20230315,000000,29.45,31.08,29.45,29.98,7840,0
+AIVC.US,D,20230316,000000,29.552,30.6215,29.552,30.6215,3572,0
+AIVC.US,D,20230317,000000,30.82,30.82,30.5547,30.5547,661,0
+AIVC.US,D,20230320,000000,30.38,30.39,30.3556,30.3677,1054,0
+AIVC.US,D,20230321,000000,30.89,31.2278,30.87,31.2278,1424,0
+AIVC.US,D,20230322,000000,30.94,30.9995,30.5163,30.5163,608,0
+AIVC.US,D,20230323,000000,31.25,31.46,31.02,31.0548,650,0
+AIVC.US,D,20230324,000000,30.74,30.74,30.52,30.52,356,0
+AIVC.US,D,20230327,000000,30.7999,30.94,30.75,30.7901,2716,0
+AIVC.US,D,20230328,000000,30.5801,30.818,30.33,30.818,1307,0
+AIVC.US,D,20230329,000000,31.3,31.4854,31.3,31.4854,448,0
+AIVC.US,D,20230330,000000,31.7384,31.7384,31.7384,31.7384,14,0
+AIVC.US,D,20230331,000000,31.78,32.4394,31.51,32.4394,3526,0
+AIVC.US,D,20230403,000000,32.36,32.52,32.1,32.4739,23868,0
+AIVC.US,D,20230404,000000,32.29,32.29,32.15,32.24,3519,0
+AIVC.US,D,20230405,000000,31.58,31.58,31.1901,31.4332,895,0
+AIVC.US,D,20230406,000000,31.5,31.62,31.481,31.62,1210,0
+AIVC.US,D,20230410,000000,31.1,31.54,31.1,31.54,249,0
+AIVC.US,D,20230411,000000,31.49,31.81,31.45,31.6884,3236,0
+AIVC.US,D,20230412,000000,31.91,31.91,31.7335,31.7335,258,0
+AIVC.US,D,20230413,000000,32.09,32.5199,32.09,32.3084,1576,0
+AIVC.US,D,20230414,000000,31.92,32.0686,31.83,32.0686,364,0
+AIVC.US,D,20230417,000000,32.1103,32.2347,32.1103,32.2347,208,0
+AIVC.US,D,20230418,000000,32.34,32.4808,32.34,32.4808,4916,0
+AIVC.US,D,20230419,000000,32.09,32.13,31.98,31.98,2394,0
+AIVC.US,D,20230420,000000,31.65,31.96,31.5786,31.5786,712,0
+AIVC.US,D,20230421,000000,31.45,31.6699,31.41,31.5118,2180,0
+AIVC.US,D,20230424,000000,31.14,31.1583,31.14,31.1583,227,0
+AIVC.US,D,20230425,000000,30.58,30.61,30.2915,30.2915,6127,0
+AIVC.US,D,20230426,000000,30.76,30.95,30.6,30.62,2140,0
+AIVC.US,D,20230427,000000,30.83,30.9543,30.66,30.9543,3802,0
+AIVC.US,D,20230428,000000,30.76,30.87,30.76,30.8247,685,0
+AIVC.US,D,20230501,000000,30.71,30.71,30.5475,30.6,1228,0
+AIVC.US,D,20230502,000000,30.48,30.48,30.02,30.0508,4152,0
+AIVC.US,D,20230503,000000,30.05,30.23,29.89,30.0279,1390,0
+AIVC.US,D,20230504,000000,30.11,30.5029,30.11,30.5029,352,0
+AIVC.US,D,20230505,000000,31.13,31.14,31.11,31.1218,924,0
+AIVC.US,D,20230508,000000,31.376,31.376,31.376,31.376,45,0
+AIVC.US,D,20230509,000000,31.01,31.4301,31.01,31.3573,4182,0
+AIVC.US,D,20230510,000000,31.7614,31.7614,31.64,31.6815,8805,0
+AIVC.US,D,20230511,000000,31.55,31.55,31.35,31.44,4776,0
+AIVC.US,D,20230512,000000,31.46,31.46,31.04,31.17,7293,0
+AIVC.US,D,20230515,000000,31.46,31.9834,31.46,31.9834,373,0
+AIVC.US,D,20230516,000000,31.64,31.6401,31.5882,31.5882,1884,0
+AIVC.US,D,20230517,000000,31.62,32.1575,31.62,32.1575,429,0
+AIVC.US,D,20230518,000000,32.23,32.5426,32.0701,32.5426,1825,0
+AIVC.US,D,20230519,000000,32.32,32.3201,32.175,32.175,1577,0
+AIVC.US,D,20230522,000000,32.49,32.8,32.07,32.7917,4738,0
+AIVC.US,D,20230523,000000,32.49,32.49,32.4146,32.4146,454,0
+AIVC.US,D,20230524,000000,32.3,32.3,31.23,32.1032,10686,0
+AIVC.US,D,20230525,000000,32.32,32.7,32.18,32.2476,9089,0
+AIVC.US,D,20230526,000000,32.5,33.11,32.5,32.9639,5205,0
+AIVC.US,D,20230530,000000,33.42,33.4904,33.05,33.4904,725,0
+AIVC.US,D,20230531,000000,33.64,33.8111,33.5399,33.8111,551,0
+AIVC.US,D,20230601,000000,33.82,34.17,33.285,34.17,6673,0
+AIVC.US,D,20230602,000000,34.93,35.5,34.93,35.1778,4448,0
+AIVC.US,D,20230605,000000,35,35.1112,34.92,35.1099,3045,0
+AIVC.US,D,20230606,000000,35.53,35.7746,35.53,35.7746,429,0
+AIVC.US,D,20230607,000000,35.99,35.99,34.77,35.06,2802,0
+AIVC.US,D,20230608,000000,34.39,35.0083,34.23,35.0083,3740,0
+AIVC.US,D,20230609,000000,35.36,36.64,35.03,35.337,11972,0
+AIVC.US,D,20230612,000000,35.83,35.973,35.7801,35.973,932,0
+AIVC.US,D,20230613,000000,33.47,36.7263,33.47,36.7263,7736,0
+AIVC.US,D,20230614,000000,36.7547,36.7547,36.7547,36.7547,176,0
+AIVC.US,D,20230615,000000,36.45,36.8386,36.45,36.8386,384,0
+AIVC.US,D,20230616,000000,37.23,37.23,36.38,36.5019,775,0
+AIVC.US,D,20230620,000000,36.25,36.25,35.7996,35.7996,259,0
+AIVC.US,D,20230621,000000,35.15,35.2751,35.15,35.2751,245,0
+AIVC.US,D,20230622,000000,35.2,35.3337,35,35.3337,3380,0
+AIVC.US,D,20230623,000000,34.66,34.7685,34.66,34.7685,310,0
+AIVC.US,D,20230626,000000,34.6,34.6,34.2938,34.2938,812,0
+AIVC.US,D,20230627,000000,34.45,34.8427,34.35,34.7822,5566,0
+AIVC.US,D,20230628,000000,35.15,35.205,35.11,35.11,473,0
+AIVC.US,D,20230629,000000,35.09,35.09,34.89,35.0052,988,0
+AIVC.US,D,20230630,000000,35.67,35.7099,35.5812,35.5812,588,0
+AIVC.US,D,20230703,000000,35.48,35.513,35.42,35.513,479,0
+AIVC.US,D,20230705,000000,35.27,35.3148,35.1846,35.3148,1215,0
+AIVC.US,D,20230706,000000,34.79,34.79,34.65,34.6862,565,0
+AIVC.US,D,20230707,000000,35.38,35.38,35.039,35.039,2078,0
+AIVC.US,D,20230710,000000,35.19,35.755,35.01,35.7406,1640,0
+AIVC.US,D,20230711,000000,36.34,36.34,36.04,36.24,1144,0
+AIVC.US,D,20230712,000000,36.75,36.75,36.5007,36.71,1517,0
+AIVC.US,D,20230713,000000,37.17,37.7758,37.17,37.7758,742,0
+AIVC.US,D,20230714,000000,37.78,37.78,37.2288,37.2288,2326,0
+AIVC.US,D,20230717,000000,37.24,37.5893,37.24,37.5893,496,0
+AIVC.US,D,20230718,000000,36.01,37.8982,36.01,37.8982,630,0
+AIVC.US,D,20230719,000000,37.95,38.4,37.95,38.1071,3089,0
+AIVC.US,D,20230720,000000,37.81,37.81,37.08,37.1708,739,0
+AIVC.US,D,20230721,000000,37.2,37.22,36.6,36.6,2379,0
+AIVC.US,D,20230724,000000,36.97,36.97,36.45,36.4765,1778,0
+AIVC.US,D,20230725,000000,37.24,37.24,37.06,37.1667,1247,0
+AIVC.US,D,20230726,000000,37.04,37.11,36.6903,36.9362,1233,0
+AIVC.US,D,20230727,000000,37.52,37.52,36.6,36.7012,1807,0
+AIVC.US,D,20230728,000000,37.36,37.6,37.1,37.4014,8041,0
+AIVC.US,D,20230731,000000,37.81,37.88,37.8029,37.8029,556,0
+AIVC.US,D,20230801,000000,37.51,37.64,37.47,37.5338,625,0
+AIVC.US,D,20230802,000000,36.9,37.15,36.4434,36.4434,3378,0
+AIVC.US,D,20230803,000000,36.83,36.9647,36.57,36.9647,565,0
+AIVC.US,D,20230804,000000,37.61,37.61,36.9678,36.9678,204,0
+AIVC.US,D,20230807,000000,37.11,37.11,36.6999,37.0341,378,0
+AIVC.US,D,20230808,000000,36.18,36.27,35.91,36.1705,3055,0
+AIVC.US,D,20230809,000000,36.03,36.05,35.39,35.4877,7175,0
+AIVC.US,D,20230810,000000,35.95,36.03,35.35,35.4147,3470,0
+AIVC.US,D,20230811,000000,35.407,35.407,35.407,35.407,46,0
+AIVC.US,D,20230814,000000,35.7172,35.7172,35.7172,35.7172,149,0
+AIVC.US,D,20230815,000000,35.59,35.7732,35.308,35.308,2497,0
+AIVC.US,D,20230816,000000,35.35,36.22,34.64,34.9332,13571,0
+AIVC.US,D,20230817,000000,35.0547,35.17,34.36,34.3884,10423,0
+AIVC.US,D,20230818,000000,34.06,34.77,34.06,34.6441,1942,0
+AIVC.US,D,20230821,000000,34.727,34.945,34.727,34.8755,932,0
+AIVC.US,D,20230822,000000,35.19,35.39,35.0514,35.0514,632,0
+AIVC.US,D,20230823,000000,35.92,35.92,35.7567,35.7567,538,0
+AIVC.US,D,20230824,000000,35.88,35.88,35.0918,35.0918,104722,0
+AIVC.US,D,20230825,000000,35.18,35.4475,34.64,35.2661,959,0
+AIVC.US,D,20230828,000000,35.58,35.58,35.18,35.2251,3424,0
+AIVC.US,D,20230829,000000,35.74,35.8799,35.74,35.7544,3339,0
+AIVC.US,D,20230830,000000,35.88,36.035,35.88,36.035,933,0
+AIVC.US,D,20230831,000000,36.12,36.62,36.12,36.5013,2365,0
+AIVC.US,D,20230901,000000,37.47,37.49,37.3,37.3007,1298,0
+AIVC.US,D,20230905,000000,37.22,37.3699,37.03,37.1929,3451,0
+AIVC.US,D,20230906,000000,37.2,37.2,37.1242,37.1453,1809,0
+AIVC.US,D,20230907,000000,36.395,36.8015,36.34,36.8015,9992,0
+AIVC.US,D,20230908,000000,36.82,37.15,36.635,36.7806,9348,0
+AIVC.US,D,20230911,000000,36.75,37.1269,36.75,37.1269,6465,0
+AIVC.US,D,20230912,000000,36.85,37.03,36.57,36.5701,6774,0
+AIVC.US,D,20230913,000000,36.45,36.75,36.4352,36.4891,11202,0
+AIVC.US,D,20230914,000000,36.52,36.52,36.08,36.34,5811,0
+AIVC.US,D,20230915,000000,35.75,35.9928,35.75,35.9928,325,0
+AIVC.US,D,20230918,000000,35.8,35.9,35.335,35.63,8485,0
+AIVC.US,D,20230919,000000,35.39,35.48,35.39,35.4587,2291,0
+AIVC.US,D,20230920,000000,35.47,35.64,35.11,35.1931,3639,0
+AIVC.US,D,20230921,000000,34.8,34.8079,34.3961,34.3961,3924,0
+AIVC.US,D,20230922,000000,34.78,34.95,34.78,34.8,2174,0
+AIVC.US,D,20230925,000000,34.72,34.86,34.65,34.7723,3804,0
+AIVC.US,D,20230926,000000,34.4,34.75,34.14,34.1835,5677,0
+AIVC.US,D,20230927,000000,34.5,34.66,34.5,34.66,663,0
+AIVC.US,D,20230928,000000,34.45,34.8432,34.41,34.8432,948,0
+AIVC.US,D,20230929,000000,35.62,35.62,35.0201,35.1292,706,0
+AIVC.US,D,20231002,000000,35.03,35.0379,35.03,35.0379,227,0
+AIVC.US,D,20231003,000000,34.73,34.73,34.06,34.2378,97000,0
+AIVC.US,D,20231004,000000,34.4318,34.51,34.1,34.5058,15657,0
+AIVC.US,D,20231005,000000,34.25,34.53,34,34.53,2797,0
+AIVC.US,D,20231006,000000,34.3,35.45,34.3,35.394,3662,0
+AIVC.US,D,20231009,000000,34.82,35.3226,34.82,35.3226,387,0
+AIVC.US,D,20231010,000000,35.7467,35.7467,35.7467,35.7467,149,0
+AIVC.US,D,20231011,000000,35.92,35.9232,35.92,35.9232,265,0
+AIVC.US,D,20231012,000000,35.5436,35.935,35.12,35.2558,6079,0
+AIVC.US,D,20231013,000000,34.7399,35.08,34.24,34.6223,15016,0
+AIVC.US,D,20231016,000000,34.4439,35.2307,34.43,35.2307,8754,0
+AIVC.US,D,20231017,000000,34.71,35.3293,34.45,35.3293,3156,0
+AIVC.US,D,20231018,000000,34.72,34.7201,34.54,34.5862,1065,0
+AIVC.US,D,20231019,000000,34.3936,34.77,34.3575,34.3575,10743,0
+AIVC.US,D,20231020,000000,34.15,34.15,33.5051,33.5051,2019,0
+AIVC.US,D,20231023,000000,33.51,33.5101,33.1939,33.4116,1810,0
+AIVC.US,D,20231024,000000,33.95,34.1719,33.95,34.1719,388,0
+AIVC.US,D,20231025,000000,33.77,33.77,32.91,32.9581,690,0
+AIVC.US,D,20231026,000000,32.67,32.6701,32.4906,32.5602,982,0
+AIVC.US,D,20231027,000000,32.84,32.8401,32.71,32.7353,3403,0
+AIVC.US,D,20231030,000000,33.22,33.22,32.8,33.0738,391,0
+AIVC.US,D,20231031,000000,33.418,33.418,33.32,33.3349,360,0
+AIVC.US,D,20231101,000000,33.46,33.46,33.16,33.2676,546,0
+AIVC.US,D,20231102,000000,33.83,33.8301,33.37,33.5102,2158,0
+AIVC.US,D,20231103,000000,34.33,34.7715,34.33,34.663,1877,0
+AIVC.US,D,20231106,000000,34.26,34.2601,34.0479,34.2199,489,0
+AIVC.US,D,20231107,000000,34.91,35.3251,34.91,35.3251,1253,0
+AIVC.US,D,20231108,000000,35.5,35.5,35.03,35.1799,605,0
+AIVC.US,D,20231109,000000,35.27,35.42,34.8834,34.8834,805,0
+AIVC.US,D,20231110,000000,35.08,35.4243,35,35.4243,1036,0
+AIVC.US,D,20231113,000000,35.44,35.44,35.3033,35.3033,451,0
+AIVC.US,D,20231114,000000,36.34,36.9544,36.34,36.9544,1274,0
+AIVC.US,D,20231115,000000,36.82,36.8319,36.82,36.8319,161,0
+AIVC.US,D,20231116,000000,36.5307,36.5307,36.5307,36.5307,46,0
+AIVC.US,D,20231117,000000,36.82,37.013,36.82,37.013,685,0
+AIVC.US,D,20231120,000000,35.13,37.53,35.13,37.411,2366,0
+AIVC.US,D,20231121,000000,37.52,37.52,37.028,37.028,305,0
+AIVC.US,D,20231122,000000,37.145,37.29,37.145,37.29,679,0
+AIVC.US,D,20231124,000000,37.14,37.26,37.14,37.2552,526,0
+AIVC.US,D,20231127,000000,37.1027,37.1027,37.1027,37.1027,92,0
+AIVC.US,D,20231128,000000,37.351,37.351,37.19,37.2979,897,0
+AIVC.US,D,20231129,000000,37.86,37.9554,37.86,37.896,561,0
+AIVC.US,D,20231130,000000,37.79,37.79,37.26,37.3742,1674,0
+AIVC.US,D,20231201,000000,38.4,39.2842,38.4,39.2842,819,0
+AIVC.US,D,20231204,000000,39.07,39.7,39.07,39.3358,11389,0
+AIVC.US,D,20231205,000000,39.4256,39.65,39.32,39.5496,9155,0
+AIVC.US,D,20231206,000000,39.8424,39.9592,39.2826,39.2826,3376,0
+AIVC.US,D,20231207,000000,39.28,39.43,39.2475,39.2475,724,0
+AIVC.US,D,20231208,000000,38.68,39.47,38.68,39.47,826,0
+AIVC.US,D,20231211,000000,39.24,39.5629,39.24,39.5629,653,0
+AIVC.US,D,20231212,000000,39.39,39.66,39.39,39.3938,1311,0
+AIVC.US,D,20231213,000000,39.49,40.28,39.13,40.28,1310,0
+AIVC.US,D,20231214,000000,41,41,40.58,40.9039,1457,0
+AIVC.US,D,20231215,000000,40.84,40.84,40.6606,40.6606,665,0
+AIVC.US,D,20231218,000000,40.67,40.8828,40.25,40.8828,1842,0
+AIVC.US,D,20231219,000000,41.02,41.1938,41.02,41.1371,1366,0
+AIVC.US,D,20231220,000000,40.85,41.097,40.3262,40.3262,736,0
+AIVC.US,D,20231221,000000,40.62,40.982,40.62,40.982,892,0
+AIVC.US,D,20231222,000000,40.948,40.948,40.948,40.948,85,0
+AIVC.US,D,20231226,000000,41.25,41.25,41.03,41.1372,1455,0
+AIVC.US,D,20231227,000000,41.34,41.6304,41.1,41.6304,1963,0
+AIVC.US,D,20231228,000000,41.64,41.67,41.4228,41.4228,761,0
+AIVC.US,D,20231229,000000,41.09,41.141,41.09,41.141,302,0
+AIVC.US,D,20240102,000000,40.73,40.73,39.8032,39.8032,12756,0
+AIVC.US,D,20240103,000000,39.5,39.5,39.1057,39.1057,385,0
+AIVC.US,D,20240104,000000,38.78,39.095,38.78,38.9556,1314,0
+AIVC.US,D,20240105,000000,38.76,39.19,38.76,38.9387,1212,0
+AIVC.US,D,20240108,000000,38.88,40.05,38.88,40.05,15394,0
+AIVC.US,D,20240109,000000,39.69,39.96,39.5186,39.96,8000,0
+AIVC.US,D,20240110,000000,40.25,40.25,40.0199,40.1892,1554,0
+AIVC.US,D,20240111,000000,40.62,40.62,40.0126,40.3765,1575,0
+AIVC.US,D,20240112,000000,40.42,40.63,40.2392,40.2924,1228,0
+AIVC.US,D,20240116,000000,40.02,40.05,39.9499,39.9631,3313,0
+AIVC.US,D,20240117,000000,40.24,40.24,39.3985,39.7506,4319,0
+AIVC.US,D,20240118,000000,40.41,40.56,39.785,39.9865,3233,0
+AIVC.US,D,20240119,000000,40.12,40.84,40.1,40.8,15904,0
+AIVC.US,D,20240122,000000,41.51,42.195,41.4201,41.5405,26341,0
+AIVC.US,D,20240123,000000,41.66,41.95,41.54,41.6891,12659,0
+AIVC.US,D,20240124,000000,41.97,42.65,40.87,41.3961,9617,0
+AIVC.US,D,20240125,000000,41.7,41.72,41.267,41.267,3735,0
+AIVC.US,D,20240126,000000,40.915,41.67,40.915,41.3213,1831,0
+AIVC.US,D,20240129,000000,41.47,42.24,39.81,42.2364,2482,0
+AIVC.US,D,20240130,000000,42.4,42.555,42,42.2167,2891,0
+AIVC.US,D,20240131,000000,41.6,42.05,41.315,41.5494,5717,0
+AIVC.US,D,20240201,000000,41.73,42.08,41.3999,41.9525,4188,0
+AIVC.US,D,20240202,000000,41.93,42.51,41.93,42.358,18275,0
+AIVC.US,D,20240205,000000,42.163,42.39,41.89,42.3666,5142,0
+AIVC.US,D,20240206,000000,42.04,42.4469,42.04,42.4469,443,0
+AIVC.US,D,20240207,000000,44.152,44.152,42.65,42.7875,3822,0
+AIVC.US,D,20240208,000000,43.3,43.94,43.13,43.9141,3007,0
+AIVC.US,D,20240209,000000,44.47,45.08,44.47,44.9277,4482,0
+AIVC.US,D,20240212,000000,44.7996,45.72,44.62,44.7612,9195,0
+AIVC.US,D,20240213,000000,43.62,44.575,43,43.3901,12035,0
+AIVC.US,D,20240214,000000,44,45.8,42.5,44.5,19931,0
+AIVC.US,D,20240215,000000,45.76,46.6299,45.4328,45.7972,7206,0
+AIVC.US,D,20240216,000000,45.89,45.89,44.6071,44.6071,812,0
+AIVC.US,D,20240220,000000,43.749,44,43.015,43.48,7906,0
+AIVC.US,D,20240221,000000,43.04,43.04,42.274,42.5234,1888,0
+AIVC.US,D,20240222,000000,44.3,44.7035,44.01,44.7035,3016,0
+AIVC.US,D,20240223,000000,45.06,45.06,43.96,44.0705,3096,0
+AIVC.US,D,20240226,000000,44.46,44.776,44.23,44.776,1075,0
+AIVC.US,D,20240227,000000,44.97,45.09,44.918,44.9321,3160,0
+AIVC.US,D,20240228,000000,44.83,45.03,44.83,44.8952,1281,0
+AIVC.US,D,20240229,000000,45.95,46.1832,45.89,46.1832,1459,0
+AIVC.US,D,20240301,000000,45.93,46.7083,45.93,46.7083,2171,0
+AIVC.US,D,20240304,000000,47.4,47.7105,47.3578,47.3578,1731,0
+AIVC.US,D,20240305,000000,46.5,46.5,45.36,45.7784,3355,0
+AIVC.US,D,20240306,000000,46.27,47.05,46.27,46.85,119854,0
+AIVC.US,D,20240307,000000,46.6577,47.3153,46.6577,47.3153,3486,0
+AIVC.US,D,20240308,000000,48.203,48.203,46.8601,47.2286,6569,0
+AIVC.US,D,20240311,000000,47.26,47.43,46.71,47.1612,2820,0
+AIVC.US,D,20240312,000000,47.1697,47.94,47.13,47.7411,5233,0
+AIVC.US,D,20240313,000000,47.67,48.2894,45.78,48.14,9963,0
+AIVC.US,D,20240314,000000,47.18,47.49,46.82,47.0756,3314,0
+AIVC.US,D,20240315,000000,47.01,47.0661,46.639,46.639,1063,0
+AIVC.US,D,20240318,000000,46.5001,46.86,46.19,46.5051,7120,0
+AIVC.US,D,20240319,000000,45.88,46.1799,45.455,45.98,2440,0
+AIVC.US,D,20240320,000000,46.26,46.9179,46,46.9179,1945,0
+AIVC.US,D,20240321,000000,47.35,47.37,47.0673,47.0673,3788,0
+AIVC.US,D,20240322,000000,46.655,46.8978,46.655,46.8978,3066,0
+AIVC.US,D,20240325,000000,47.05,47.61,46.55,47.39,10444,0
+AIVC.US,D,20240326,000000,47.56,47.56,47.18,47.3268,12367,0
+AIVC.US,D,20240327,000000,47.145,47.1525,46.8951,47.1525,1720,0
+AIVC.US,D,20240328,000000,47.09,47.32,46.55,46.8171,5844,0
+AIVC.US,D,20240401,000000,47.11,47.11,46.591,46.8318,9845,0
+AIVC.US,D,20240402,000000,46.1,46.32,45.92,46.05,126476,0
+AIVC.US,D,20240403,000000,45.903,46.46,45.903,46.2219,5185,0
+AIVC.US,D,20240404,000000,46.92,46.92,45.83,45.8422,7807,0
+AIVC.US,D,20240405,000000,46,46.26,46,46.0453,3756,0
+AIVC.US,D,20240408,000000,46.3333,46.3333,46.2651,46.2651,1058,0
+AIVC.US,D,20240409,000000,46.1,46.2112,46.1,46.2112,454,0
+AIVC.US,D,20240410,000000,45.641,45.641,45.641,45.641,432,0
+AIVC.US,D,20240411,000000,45.983,45.983,45.983,45.983,330,0
+AIVC.US,D,20240412,000000,45.4101,45.4101,44.9379,44.9379,1350,0
+AIVC.US,D,20240415,000000,44.94,44.94,43.65,43.7312,3253,0
+AIVC.US,D,20240416,000000,43.45,43.7197,43.45,43.6578,2598,0
+AIVC.US,D,20240417,000000,43.75,43.75,43.2612,43.2612,628,0
+AIVC.US,D,20240418,000000,43.28,43.28,43.1194,43.1194,1092,0
+AIVC.US,D,20240419,000000,42.89,42.8901,42.21,42.21,2020,0
+AIVC.US,D,20240422,000000,42.75,43.2799,42.75,43.0887,4160,0
+AIVC.US,D,20240423,000000,43.4,44.1241,43.4,44.1241,994,0
+AIVC.US,D,20240424,000000,44.56,44.56,43.9204,44.2671,1121,0
+AIVC.US,D,20240425,000000,43.415,44.0812,43.415,44.0812,480,0
+AIVC.US,D,20240426,000000,44.91,45.02,44.91,45.0147,5340,0
+AIVC.US,D,20240429,000000,45.33,45.39,45.07,45.27,5046,0
+AIVC.US,D,20240430,000000,44.74,44.8,43.975,43.975,2426,0
+AIVC.US,D,20240501,000000,43.58,43.8813,43.58,43.8813,685,0
+AIVC.US,D,20240502,000000,44.361,44.567,44.361,44.567,367,0
+AIVC.US,D,20240503,000000,44.47,44.5899,44.4629,44.5897,1460,0
+AIVC.US,D,20240506,000000,45.15,45.1642,45.045,45.1642,1692,0
+AIVC.US,D,20240507,000000,44.61,44.79,44.61,44.79,218,0
+AIVC.US,D,20240508,000000,44.6344,44.78,44.6344,44.7694,1425,0
+AIVC.US,D,20240509,000000,45.0823,45.0823,45.0823,45.0823,235,0
+AIVC.US,D,20240510,000000,44.8572,44.8572,44.8572,44.8572,183,0
+AIVC.US,D,20240513,000000,45.1525,45.1525,45.01,45.0154,610,0
+AIVC.US,D,20240514,000000,45.35,45.5014,45.35,45.5014,425,0
+AIVC.US,D,20240515,000000,45.74,46.6323,45.74,46.6323,3311,0
+AIVC.US,D,20240516,000000,46.2048,46.2048,46.2048,46.2048,121,0
+AIVC.US,D,20240517,000000,46.54,46.5783,46.3999,46.5783,1454,0
+AIVC.US,D,20240520,000000,46.6101,46.9469,46.6101,46.9469,858,0
+AIVC.US,D,20240521,000000,46.6576,46.6576,46.6576,46.6576,250,0
+AIVC.US,D,20240522,000000,46.1518,46.1518,46.1518,46.1518,193,0
+AIVC.US,D,20240523,000000,46.17,46.1835,45.6503,45.6503,2008,0
+AIVC.US,D,20240524,000000,45.85,46,45.85,45.9441,516,0
+AIVC.US,D,20240528,000000,45.66,45.66,45.2453,45.4599,1650,0
+AIVC.US,D,20240529,000000,44.9,45.2187,44.9,45.2187,547,0
+AIVC.US,D,20240530,000000,44.38,44.38,44.2459,44.2459,451,0
+AIVC.US,D,20240531,000000,44.06,44.06,43.8901,43.893,1065,0
+AIVC.US,D,20240603,000000,44.34,44.34,43.8951,43.8951,258,0
+AIVC.US,D,20240604,000000,43.6916,43.7805,43.6916,43.7805,2502,0
+AIVC.US,D,20240605,000000,44.16,44.4007,44.0741,44.4007,1904,0
+AIVC.US,D,20240606,000000,44.6897,44.76,44.43,44.5006,1595,0
+AIVC.US,D,20240607,000000,43.8703,43.8872,43.87,43.8872,660,0
+AIVC.US,D,20240610,000000,44.0917,44.2873,44.0917,44.2873,521,0
+AIVC.US,D,20240611,000000,43.93,44.1463,43.91,44.1463,2382,0
+AIVC.US,D,20240612,000000,44.7,45.15,44.7,44.8687,1972,0
+AIVC.US,D,20240613,000000,44.44,44.44,44.35,44.4013,6849,0
+AIVC.US,D,20240614,000000,44.18,44.32,44.18,44.32,2549,0
+AIVC.US,D,20240617,000000,44.15,44.66,43.85,44.37,5141,0
+AIVC.US,D,20240618,000000,44.4489,44.4489,44.3332,44.3332,390,0
+AIVC.US,D,20240620,000000,44.27,44.275,43.997,43.997,1595,0
+AIVC.US,D,20240621,000000,43.93,44.1893,43.9101,44.1893,939,0
+AIVC.US,D,20240624,000000,44.18,44.2095,44.18,44.2095,228,0
+AIVC.US,D,20240625,000000,44.3201,44.405,44.19,44.405,2012,0
+AIVC.US,D,20240626,000000,44.5,44.6519,44.5,44.6519,719,0
+AIVC.US,D,20240627,000000,44.77,45.5287,44.77,45.5287,1166,0
+AIVC.US,D,20240628,000000,45.64,45.7699,45.362,45.4049,3324,0
+AIVC.US,D,20240701,000000,45.42,45.6677,44.42,45.6677,98791,0
+AIVC.US,D,20240702,000000,45.71,45.93,45.6789,45.8863,31813,0
+AIVC.US,D,20240703,000000,46.17,46.2615,46.17,46.2615,253,0
+AIVC.US,D,20240705,000000,46.08,46.21,45.9,46.1854,720,0
+AIVC.US,D,20240708,000000,46.54,46.57,46.02,46.3447,12940,0
+AIVC.US,D,20240709,000000,46.51,46.51,46.165,46.2066,1578,0
+AIVC.US,D,20240710,000000,46.21,46.21,45.6001,46.0485,4166,0
+AIVC.US,D,20240711,000000,46.7,47.04,46.415,46.6008,7740,0
+AIVC.US,D,20240712,000000,46.915,46.915,46.915,46.915,128,0
+AIVC.US,D,20240715,000000,46.82,46.82,46.6421,46.6421,1513,0
+AIVC.US,D,20240716,000000,46.79,47.2442,46.79,47.2442,517,0
+AIVC.US,D,20240717,000000,46.81,46.81,46.3656,46.3656,1134,0
+AIVC.US,D,20240718,000000,46.69,46.69,45.6614,45.6614,683,0
+AIVC.US,D,20240719,000000,45.65,45.9,45.65,45.8765,2252,0
+AIVC.US,D,20240722,000000,46.49,46.49,45.96,46.3262,1405,0
+AIVC.US,D,20240723,000000,46.4999,46.6546,46.4999,46.6546,1277,0
+AIVC.US,D,20240724,000000,46.12,46.12,45.132,45.132,2261,0
+AIVC.US,D,20240725,000000,45.3001,45.5045,45.3001,45.5045,243,0
+AIVC.US,D,20240726,000000,45.7882,45.7882,45.7882,45.7882,11,0
+AIVC.US,D,20240729,000000,45.7,45.7,45.4922,45.4922,206,0
+AIVC.US,D,20240730,000000,45.42,45.42,45.05,45.1946,801,0
+AIVC.US,D,20240731,000000,46.2073,46.2073,46.2073,46.2073,359,0
+AIVC.US,D,20240801,000000,44.74,44.74,44.695,44.723,342,0
+AIVC.US,D,20240802,000000,44,44,43.0798,43.6037,1029,0
+AIVC.US,D,20240805,000000,42.4472,42.5324,42.4472,42.5324,312,0
+AIVC.US,D,20240806,000000,42.34,42.8492,42.34,42.7428,633,0
+AIVC.US,D,20240807,000000,43.31,43.3101,42.364,42.3885,1277,0
+AIVC.US,D,20240808,000000,42.62,43.336,42.5,43.336,3191,0
+AIVC.US,D,20240809,000000,43.5437,43.5437,43.5437,43.5437,77,0
+AIVC.US,D,20240812,000000,43.43,43.4301,43.25,43.4135,995,0
+AIVC.US,D,20240813,000000,44.03,44.7037,44.03,44.7037,725,0
+AIVC.US,D,20240814,000000,44.9,44.9,44.8501,44.8501,167,0
+AIVC.US,D,20240815,000000,45.42,45.644,45.42,45.644,264,0
+AIVC.US,D,20240816,000000,45.8928,45.8928,45.8928,45.8928,154,0
+AIVC.US,D,20240819,000000,46.12,46.6856,46.12,46.6856,361,0
+AIVC.US,D,20240820,000000,46.3991,46.4414,46.3991,46.4414,285,0
+AIVC.US,D,20240821,000000,46.922,47.0371,46.87,47.0371,571,0
+AIVC.US,D,20240822,000000,46.4382,46.4382,46.4382,46.4382,52,0
+AIVC.US,D,20240823,000000,46.7,47.2094,46.7,47.2094,2668,0
+AIVC.US,D,20240826,000000,47.43,47.5197,47.2872,47.2872,949,0
+AIVC.US,D,20240827,000000,47.5004,47.5004,47.5004,47.5004,173,0
+AIVC.US,D,20240828,000000,46.71,46.71,46.4101,46.4843,422,0
+AIVC.US,D,20240829,000000,46.3739,46.3739,46.3739,46.3739,106,0
+AIVC.US,D,20240830,000000,46.63,46.63,46.26,46.26,402,0
+AIVC.US,D,20240903,000000,45.99,45.99,45.1233,45.1233,435,0
+AIVC.US,D,20240904,000000,45.237,45.237,45.237,45.237,21,0
+AIVC.US,D,20240905,000000,45.16,45.4991,45.16,45.4991,467,0
+AIVC.US,D,20240906,000000,44.52,44.64,44.52,44.64,363,0
+AIVC.US,D,20240909,000000,45.13,45.3465,45.13,45.3465,334,0
+AIVC.US,D,20240910,000000,45.5056,45.5056,45.5056,45.5056,65,0
+AIVC.US,D,20240911,000000,45.01,45.7258,44.39,45.7258,1113,0
+AIVC.US,D,20240912,000000,45.82,45.82,45.7897,45.7897,611,0
+AIVC.US,D,20240913,000000,45.77,46.1313,45.77,46.1313,222,0
+AIVC.US,D,20240916,000000,46.3,46.3,46.13,46.2251,529,0
+AIVC.US,D,20240917,000000,45.25,46.5,45.135,46.2502,4120,0
+AIVC.US,D,20240918,000000,45.93,46.085,45.7999,45.919,5811,0
+AIVC.US,D,20240919,000000,47.04,47.1558,46.61,47.1558,1717,0
+AIVC.US,D,20240920,000000,46.75,47.1392,46.75,47.1392,1586,0
+AIVC.US,D,20240923,000000,46.85,47.745,46.85,47.5945,3108,0
+AIVC.US,D,20240924,000000,47.695,48.2422,47.6,47.9843,10642,0
+AIVC.US,D,20240925,000000,47.28,47.5246,47.28,47.5246,306,0
+AIVC.US,D,20240926,000000,47.95,48.0523,47.8441,47.8441,593,0
+AIVC.US,D,20240927,000000,47.965,47.99,47.88,47.88,355,0
+AIVC.US,D,20240930,000000,47.7155,47.9984,47.7125,47.9984,425,0
+AIVC.US,D,20241001,000000,47.37,47.371,47.37,47.371,289,0
+AIVC.US,D,20241002,000000,47.6648,47.6648,47.6648,47.6648,162,0
+AIVC.US,D,20241003,000000,44.9,47.2001,44.9,47.1415,1170,0
+AIVC.US,D,20241004,000000,46.68,48.52,46.68,48.3797,4053,0
+AIVC.US,D,20241007,000000,48.025,49.315,44.98,48.7402,5925,0
+AIVC.US,D,20241008,000000,48.4782,48.4782,48.4782,48.4782,74,0
+AIVC.US,D,20241009,000000,49.02,49.02,49.02,49.02,58,0
+AIVC.US,D,20241010,000000,48.8803,49.36,48.8803,49.3176,1362,0
+AIVC.US,D,20241011,000000,49.72,49.8948,49.72,49.8948,408,0
+AIVC.US,D,20241014,000000,50,50,49.8766,49.8766,707,0
+AIVC.US,D,20241015,000000,49.1524,49.1524,49.1524,49.1524,101,0
+AIVC.US,D,20241016,000000,49.08,49.08,49.08,49.08,12,0
+AIVC.US,D,20241017,000000,48.8501,48.8501,48.8265,48.8265,631,0
+AIVC.US,D,20241018,000000,49.21,49.2865,49.21,49.2865,540,0
+AIVC.US,D,20241021,000000,45.88,48.9801,45.88,48.7885,1500,0
+AIVC.US,D,20241022,000000,48.8863,48.8863,48.8,48.8863,329,0
+AIVC.US,D,20241023,000000,48.5,48.7,47.887,47.9577,2500,0
+AIVC.US,D,20241024,000000,48.49,48.49,47.9504,48.2633,2127,0
+AIVC.US,D,20241025,000000,48.09,49.18,48.09,48.7286,775,0
+AIVC.US,D,20241028,000000,48.7929,48.7929,48.7929,48.7929,146,0
+AIVC.US,D,20241029,000000,48.86,49.44,48.86,49.319,1047,0
+AIVC.US,D,20241030,000000,48.89,49.25,48.7513,48.7513,931,0
+AIVC.US,D,20241031,000000,48.11,48.16,47.54,47.54,625,0
+AIVC.US,D,20241101,000000,48.13,48.13,48.13,48.13,228,0
+AIVC.US,D,20241104,000000,47.96,48.5,47.96,48.1508,1480,0
+AIVC.US,D,20241105,000000,48.54,48.745,46.45,48.745,12847,0
+AIVC.US,D,20241106,000000,49.29,49.8451,49.29,49.8451,1078,0
+AIVC.US,D,20241107,000000,49.03,50.8937,49.03,50.8937,1749,0
+AIVC.US,D,20241108,000000,50.81,50.81,50.19,50.3861,1469,0
+AIVC.US,D,20241111,000000,49.84,50.21,49.82,49.9124,794,0
+AIVC.US,D,20241112,000000,49.28,49.505,49.28,49.4374,1016,0
+AIVC.US,D,20241113,000000,49.7159,49.82,49.4042,49.4042,527,0
+AIVC.US,D,20241114,000000,49.14,49.14,48.6271,48.6271,2290,0
+AIVC.US,D,20241115,000000,47.61,47.62,47.5109,47.5109,552,0
+AIVC.US,D,20241118,000000,48.0213,48.0897,48.0213,48.0897,387,0
+AIVC.US,D,20241119,000000,48.43,48.8753,48.43,48.8753,1564,0
+AIVC.US,D,20241120,000000,48.75,48.75,48.265,48.5396,882,0
+AIVC.US,D,20241121,000000,49.59,50.2363,49.59,50.2363,1137,0
+AIVC.US,D,20241122,000000,50.74,50.89,50.74,50.7999,712,0
+AIVC.US,D,20241125,000000,51.37,51.915,50.86,51.1228,4433,0
+AIVC.US,D,20241127,000000,50.19,50.19,49.225,49.6339,1199,0
+AIVC.US,D,20241129,000000,49.9237,50.05,49.9237,49.955,702,0
+AIVC.US,D,20241202,000000,50.45,50.6094,50.32,50.6094,1074,0
+AIVC.US,D,20241203,000000,50.66,50.8237,50.63,50.8237,1031,0
+AIVC.US,D,20241204,000000,51.84,52.21,51.84,52.1914,3635,0
+AIVC.US,D,20241205,000000,52.04,52.1559,51.7114,51.7114,2346,0
+AIVC.US,D,20241206,000000,52.2,52.2,52.145,52.145,457,0
+AIVC.US,D,20241209,000000,51.885,51.885,51.7,51.7002,905,0
+AIVC.US,D,20241210,000000,51.75,51.76,50.0652,50.0652,1570,0
+AIVC.US,D,20241212,000000,50.88,50.9702,50.82,50.8643,742,0
+AIVC.US,D,20241213,000000,51.4,51.4,50.9,51.0592,431,0
+AIVC.US,D,20241216,000000,51.66,51.66,51.6287,51.6287,952,0
+AIVC.US,D,20241217,000000,51.95,51.95,50.955,50.9553,3127,0
+AIVC.US,D,20241218,000000,51.021,51.0448,49.2479,49.2479,480,0
+AIVC.US,D,20241220,000000,49.32,49.7799,48.14,49.4356,3078,0
+AIVC.US,D,20241223,000000,49.68,49.8896,49.68,49.8896,3815,0
+AIVC.US,D,20241224,000000,50.075,50.4475,50.075,50.371,810,0
+AIVC.US,D,20241226,000000,50.4099,50.4099,50.398,50.4048,830,0
+AIVC.US,D,20241227,000000,49.46,49.819,49.38,49.6888,1369,0
+AIVC.US,D,20241231,000000,48.73,48.77,48.5375,48.5375,813,0
+AIVC.US,D,20250102,000000,49.03,49.0301,48.375,48.6338,3058,0
+AIVC.US,D,20250103,000000,49.34,49.8828,49.34,49.8828,1017,0
+AIVC.US,D,20250106,000000,51.5972,51.68,51.2261,51.2261,2064,0
+AIVC.US,D,20250108,000000,50.54,50.59,50.2,50.2253,2667,0
+AIVC.US,D,20250110,000000,49.21,49.368,49.047,49.368,699,0
+AIVC.US,D,20250113,000000,48.5,48.56,48.2596,48.5507,1927,0
+AIVC.US,D,20250114,000000,48.85,48.8645,48.85,48.8645,1014,0
+AIVC.US,D,20250115,000000,49.83,49.9799,49.7593,49.7593,430,0
+AIVC.US,D,20250116,000000,50.16,50.2299,49.8843,49.8843,1099,0
+AIVC.US,D,20250117,000000,50.61,50.65,50.47,50.478,1099,0
+AIVC.US,D,20250121,000000,51.24,51.7039,51.24,51.5215,762,0
+AIVC.US,D,20250123,000000,52.2201,52.477,52.06,52.477,1431,0
+AIVC.US,D,20250124,000000,52.704,53.07,52.2858,52.2858,2902,0
+AIVC.US,D,20250127,000000,49.23,49.89,48.32,48.5753,4680,0
+AIVC.US,D,20250128,000000,48.28,49.91,48.28,49.7159,1830,0
+AIVC.US,D,20250129,000000,49.83,49.83,49.7521,49.7521,334,0
+AIVC.US,D,20250130,000000,50.69,50.82,50.29,50.655,5906,0
+AIVC.US,D,20250131,000000,51.6,51.6,50.7391,50.7391,427,0
+AIVC.US,D,20250203,000000,49.94,50.1818,49.94,50.0087,752,0
+AIVC.US,D,20250204,000000,50.7419,50.7419,50.7274,50.7274,902,0
+AIVC.US,D,20250205,000000,50.91,51.71,50.83,51.5559,4529,0
+AIVC.US,D,20250207,000000,51.1,51.1648,51.1,51.1648,582,0
+AIVC.US,D,20250210,000000,52.14,52.56,52.14,52.4417,795,0
+AIVC.US,D,20250211,000000,52.3201,52.3201,52.0161,52.0161,317,0
+AIVC.US,D,20250212,000000,51.95,52.2669,51.95,52.2669,495,0
+AIVC.US,D,20250213,000000,52.2908,52.6286,52.2908,52.6286,507,0
+AIVC.US,D,20250214,000000,52.485,52.7643,52.34,52.7643,519,0
+AIVC.US,D,20250218,000000,53.515,54.0531,53.515,54.0531,2847,0
+AIVC.US,D,20250219,000000,54.33,54.815,53.86,53.9643,3613,0
+AIVC.US,D,20250221,000000,51.76,51.92,51.76,51.8694,959,0
+AIVC.US,D,20250224,000000,51.99,52.015,50.38,50.915,4097,0
+AIVC.US,D,20250225,000000,49.41,50.52,49.41,49.6393,1140,0
+AIVC.US,D,20250226,000000,50.9895,51.32,50.62,50.7964,972,0
+AIVC.US,D,20250228,000000,48.0403,48.7424,48.0403,48.7424,635,0
+AIVC.US,D,20250303,000000,49,49,46.79,46.79,1063,0
+AIVC.US,D,20250304,000000,46.2425,47.5473,46.14,47.0855,1828,0
+AIVC.US,D,20250306,000000,46.85,46.895,45.64,45.6865,937,0
+AIVC.US,D,20250307,000000,45.5277,46.0689,44.9,46.0689,804,0
+AIVC.US,D,20250310,000000,45,45.08,43.9355,43.9355,1483,0
+AIVC.US,D,20250311,000000,44.1,44.6206,44.1,44.5522,460,0
+AIVC.US,D,20250312,000000,45.4103,45.4103,45.3021,45.3021,621,0
+AIVC.US,D,20250313,000000,44.9,45.14,44.5462,44.5462,1679,0
+AIVC.US,D,20250314,000000,45.8988,45.9474,45.89,45.9474,491,0
+AIVC.US,D,20250317,000000,46.61,46.809,46.3364,46.809,716,0
+AIVC.US,D,20250318,000000,45.9377,46.22,45.9198,45.9198,1732,0
+AIVC.US,D,20250319,000000,46.06,46.3575,45.87,46.3575,914,0
+AIVC.US,D,20250320,000000,46.315,46.315,46.2722,46.2722,555,0
+AIVC.US,D,20250321,000000,46.2275,46.2275,46.2232,46.2232,224,0
+AIVC.US,D,20250324,000000,47.1138,47.1138,46.92,47.0244,1113,0
+AIVC.US,D,20250325,000000,46.88,47.0503,46.88,47.0161,519,0
+AIVC.US,D,20250326,000000,46.02,46.0903,45.4513,45.4513,1843,0
+AIVC.US,D,20250327,000000,45.253,45.253,44.9499,44.9499,263,0
+AIVC.US,D,20250328,000000,43.26,43.415,43.23,43.3394,2815,0
+AIVC.US,D,20250331,000000,42.32,42.9576,42.32,42.8495,2061,0
+AIVC.US,D,20250402,000000,43.31,43.9867,43.31,43.9867,1261,0
+AIVC.US,D,20250403,000000,41.3701,41.3701,40.2918,40.2918,1832,0
+AIVC.US,D,20250404,000000,38.26,38.3899,37.17,37.4919,1560,0
+AIVC.US,D,20250407,000000,37.53,38.7,35.69,37.6486,1470,0
+AIVC.US,D,20250408,000000,39.01,39.01,36.36,36.4581,3497,0
+AIVC.US,D,20250409,000000,36.47,41.5632,36.47,41.5632,3396,0
+AIVC.US,D,20250410,000000,39.77,39.77,38.93,39.2602,1322,0
+AIVC.US,D,20250411,000000,39.51,40.252,39.51,40.252,1369,0
+AIVC.US,D,20250414,000000,41.04,41.3626,40.4,40.6606,1905,0
+AIVC.US,D,20250415,000000,40.7473,40.7919,40.7473,40.7919,488,0
+AIVC.US,D,20250416,000000,39.11,40.0501,39.1,39.7033,3482,0
+AIVC.US,D,20250417,000000,39.95,39.99,39.7294,39.7294,694,0
+AIVC.US,D,20250421,000000,38.57,39.59,38.4022,38.4022,1482,0
+AIVC.US,D,20250422,000000,38.98,39.5625,38.98,39.5625,1980,0
+AIVC.US,D,20250423,000000,40.65,41.515,40.65,41.1006,3709,0
+AIVC.US,D,20250424,000000,41.74,42.7682,41.74,42.7682,2353,0
+AIVC.US,D,20250425,000000,43,43.3745,43,43.3745,1497,0
+AIVC.US,D,20250429,000000,43.4968,43.5078,43.32,43.5078,1994,0
+AIVC.US,D,20250430,000000,42.8279,43.459,42.8279,43.459,429,0
+AIVC.US,D,20250501,000000,44.04,44.14,43.7603,43.7603,1497,0
+AIVC.US,D,20250502,000000,44.81,44.86,44.55,44.6879,1550,0
+AIVC.US,D,20250505,000000,44.775,44.8512,44.775,44.8512,333,0
+AIVC.US,D,20250506,000000,44.08,44.48,44.08,44.372,1690,0
+AIVC.US,D,20250507,000000,44.17,44.3329,43.69,44.3329,2345,0
+AIVC.US,D,20250508,000000,44.895,45.3701,44.78,44.9941,2024,0
+AIVC.US,D,20250512,000000,47.11,47.36,47,47.3565,1130,0
+AIVC.US,D,20250516,000000,48.5978,48.7115,48.42,48.7115,1461,0
+AIVC.US,D,20250519,000000,48.475,48.475,48.4134,48.4134,323,0
+AIVC.US,D,20250521,000000,47.49,47.99,47.4237,47.4237,2088,0
+AIVC.US,D,20250522,000000,47.6,47.7052,47.14,47.4323,2194,0
+AIVC.US,D,20250523,000000,47.03,47.06,46.96,47.06,744,0
+AIVC.US,D,20250527,000000,46.27,48.1758,46.18,48.1758,1368,0
+AIVC.US,D,20250528,000000,48.28,48.29,47.73,47.8066,2241,0
+AIVC.US,D,20250529,000000,48.305,48.305,47.5463,47.5463,535,0
+AIVC.US,D,20250530,000000,46.74,47.1818,46.74,47.1818,865,0
+AIVC.US,D,20250602,000000,47.12,47.5332,45.8,47.5332,1922,0
+AIVC.US,D,20250603,000000,47.84,48.4251,47.84,48.4251,1388,0
+AIVC.US,D,20250604,000000,48.79,48.8926,48.79,48.8926,498,0
+AIVC.US,D,20250605,000000,49.4,49.4001,48.99,49.1322,2487,0
+AIVC.US,D,20250606,000000,49.63,49.63,49.4824,49.4824,506,0
+AIVC.US,D,20250610,000000,50.2665,50.2665,50.035,50.1596,820,0
+AIVC.US,D,20250611,000000,50.233,50.3903,49.7238,49.7238,2015,0
+AIVC.US,D,20250616,000000,50.291,50.4215,50.291,50.4215,433,0
+AIVC.US,D,20250617,000000,50.2,50.7095,50.0781,50.0781,4747,0
+AIVC.US,D,20250618,000000,50.75,51,50.3784,50.3784,770,0
+AIVC.US,D,20250620,000000,50.4518,51,50.01,50.0808,938,0
+AIVC.US,D,20250623,000000,50.1828,50.33,50.07,50.1506,418,0
+AIVC.US,D,20250624,000000,51.65,51.888,51.65,51.888,960,0
+AIVC.US,D,20250625,000000,52.06,52.06,51.8543,51.8543,494,0
+AIVC.US,D,20250626,000000,52.77,52.8347,52.3,52.8347,1291,0
+AIVC.US,D,20250701,000000,52.93,53.06,52.23,52.94,5163,0
+AIVC.US,D,20250702,000000,53.37,53.53,53.37,53.4903,2297,0
+AIVC.US,D,20250703,000000,54,54.505,54,54.3746,1660,0
+AIVC.US,D,20250707,000000,53.5,53.68,53.2602,53.2602,2360,0
+AIVC.US,D,20250708,000000,53.905,53.9099,53.905,53.9099,460,0
+AIVC.US,D,20250710,000000,54.3,54.3,53.99,53.99,558,0
+AIVC.US,D,20250711,000000,53.95,53.95,53.8537,53.8537,395,0
+AIVC.US,D,20250714,000000,53.6664,53.6664,53.6037,53.6037,438,0
+AIVC.US,D,20250715,000000,54.58,54.58,54.3468,54.3468,332,0
+AIVC.US,D,20250717,000000,54.49,54.8104,54.3661,54.7799,2148,0
+AIVC.US,D,20250721,000000,55.1,55.54,55,55.0357,1846,0
+AIVC.US,D,20250722,000000,54.09,54.46,54.09,54.28,1159,0
+AIVC.US,D,20250724,000000,55.07,55.2177,55.07,55.2177,729,0
+AIVC.US,D,20250728,000000,56,56,56,56,612,0
+AIVC.US,D,20250729,000000,57.13,57.13,56.5326,56.5326,1232,0
+AIVC.US,D,20250730,000000,56.7644,56.7644,56.53,56.729,1668,0
+AIVC.US,D,20250731,000000,56.84,57.87,55.52,55.5491,1783,0
+AIVC.US,D,20250801,000000,54.5713,54.5713,54.09,54.1455,1080,0
+AIVC.US,D,20250804,000000,55.1082,55.1443,54.8,55.116,527,0
+AIVC.US,D,20250805,000000,55.0936,55.2667,55.0936,55.2667,503,0
+AIVC.US,D,20250806,000000,55.3844,55.59,55.16,55.4728,1026,0
+AIVC.US,D,20250807,000000,56.755,56.755,55.38,55.684,1251,0
+AIVC.US,D,20250808,000000,55.69,55.935,55.69,55.891,926,0
+AIVC.US,D,20250811,000000,55.9104,55.9104,55.2684,55.2684,629,0
+AIVC.US,D,20250812,000000,56.23,56.4996,55.33,56.4996,1900,0
+AIVC.US,D,20250813,000000,56.605,56.7331,56.16,56.7331,909,0
+AIVC.US,D,20250819,000000,55.99,55.99,55.0642,55.1019,1134,0
+AIVC.US,D,20250820,000000,54.4104,54.6333,54.4104,54.6333,264,0
+AIVC.US,D,20250821,000000,54.62,55.0394,54.1153,54.442,3672,0
+AIVC.US,D,20250822,000000,55.5,55.731,55.5,55.731,361,0
+AIVC.US,D,20250825,000000,55.67,55.67,55.3425,55.6004,4814,0
+AIVC.US,D,20250827,000000,56.42,57,56.42,56.88,1182,0
+AIVC.US,D,20250828,000000,56.88,58.6395,56.88,58.5199,14769,0
+AIVC.US,D,20250829,000000,56.95,57.41,56.9143,56.9143,891,0
+AIVC.US,D,20250902,000000,55.72,56.2401,55.72,56.2401,6095,0
+AIVC.US,D,20250903,000000,56.521,56.7858,56.521,56.7858,502,0
+AIVC.US,D,20250904,000000,56.84,57.5155,56.84,57.5155,738,0
+AIVC.US,D,20250905,000000,58.19,58.5614,58.19,58.5614,867,0
+AIVC.US,D,20250908,000000,58.9659,58.99,58.9659,58.9892,679,0
+AIVC.US,D,20250909,000000,59.82,60.11,59.33,60.06,6743,0
+AIVC.US,D,20250910,000000,61,61.3489,60.72,60.9212,2593,0
+AIVC.US,D,20250911,000000,61.46,61.4721,61.46,61.4721,434,0
+AIVC.US,D,20250912,000000,61.5,61.5,61.4539,61.4539,290,0
+AIVC.US,D,20250915,000000,62.06,62.31,62.06,62.2173,602,0
+AIVC.US,D,20250916,000000,62.38,62.4707,62.38,62.4707,778,0
+AIVC.US,D,20250917,000000,62.11,62.49,61.7,62.2,39452,0
+AIVC.US,D,20250918,000000,63.3,63.53,63.3,63.5213,2077,0
+AIVC.US,D,20250919,000000,63.504,64.88,63.249168,63.616,957,0
+AIVC.US,D,20250923,000000,64.64,64.97,63.9551,63.9551,1063,0
+AIVC.US,D,20250924,000000,63.7999,63.7999,62.9718,62.9883,1304,0
+AIVC.US,D,20250925,000000,62.6276,63.73,62.56,62.785,2652,0
+AIVC.US,D,20250926,000000,62.37,62.4727,62.37,62.4727,984,0
+AIVC.US,D,20250929,000000,63.7173,63.76,63.1975,63.32,2553,0
+AIVC.US,D,20250930,000000,63,63.4739,63,63.4739,613,0
+AIVC.US,D,20251001,000000,63.6972,64.8448,63.6972,64.8448,410,0
+AIVC.US,D,20251002,000000,65.53,66.21,65.51,65.6579,3498,0
+AIVC.US,D,20251003,000000,66,66.085,65.4007,65.4007,1571,0
+AIVC.US,D,20251006,000000,67.385,67.385,66.85,66.85,1722,0
+AIVC.US,D,20251007,000000,66.8032,68.92,65.26,65.8196,2647,0
+AIVC.US,D,20251008,000000,65.49,67.76,64.51,67.76,13594,0
+AIVC.US,D,20251009,000000,67.385,67.54,67.13,67.5243,3626,0
+AIVC.US,D,20251010,000000,66.96,66.96,64.1312,64.1312,2549,0
+AIVC.US,D,20251013,000000,65.61,66.63,65.61,66.47,980,0
+AIVC.US,D,20251015,000000,65.97,66.78,65.97,66.51,9645,0
+AIVC.US,D,20251016,000000,67.6782,67.6782,67.03,67.03,903,0
+AIVC.US,D,20251017,000000,66.6764,67.15,66.54,66.8668,1496,0
+AIVC.US,D,20251021,000000,67.07,67.561,67.03,67.5207,1372,0
+AIVC.US,D,20251022,000000,67.5,67.5,66.1,66.6628,1693,0
+AIVC.US,D,20251024,000000,69.392,69.65,69.15,69.33,2114,0
+AIVC.US,D,20251027,000000,69.89,71.59,69.89,70.8672,1830,0
+AIVC.US,D,20251028,000000,71,71.086,70.711,71.086,2515,0
+AIVC.US,D,20251029,000000,72.045,72.3,71.9126,72.07,1586,0
+AIVC.US,D,20251030,000000,71.87,71.8924,71.2288,71.2313,1033,0
+AIVC.US,D,20251031,000000,72.2976,72.48,72,72.1531,15679,0
+AIVC.US,D,20251103,000000,72.4325,72.79,72.31,72.5802,1287,0
+AIVC.US,D,20251104,000000,70.42,70.45,69.49,69.4993,1653,0
+AIVC.US,D,20251105,000000,70.65,70.65,70.49,70.49,648,0
+AIVC.US,D,20251106,000000,70.5,70.51,69.3415,69.5741,13314,0
+AIVC.US,D,20251107,000000,68.08,68.9506,67.0545,68.9506,6355,0
+AIVC.US,D,20251110,000000,70.62945,71.01,70.58,70.8585,2098,0
+AIVC.US,D,20251111,000000,70.25,70.25,69.2355,69.2355,935,0
+AIVC.US,D,20251112,000000,70,70,69.235,69.4227,6881,0
+AIVC.US,D,20251113,000000,68.17,68.17,66.8,67.08,1114,0
+AIVC.US,D,20251114,000000,65.31,67.75,65.01,67.19,2528,0
+AIVC.US,D,20251117,000000,67.139,67.139,65.7248,65.7248,3941,0
+AIVC.US,D,20251118,000000,64.72,66.75,63.92,64.44,4015,0
+AIVC.US,D,20251119,000000,64.69,64.9087,64.621,64.9087,664,0
+AIVC.US,D,20251120,000000,64.94,64.94,62.5095,62.5095,1587,0
+AIVC.US,D,20251121,000000,61.86,62.9,61.11,62.34,3717,0
+AIVC.US,D,20251124,000000,63,64.8625,63,64.8625,1644,0
+AIVC.US,D,20251125,000000,63.51,64.83,63.51,64.67,4519,0
+AIVC.US,D,20251126,000000,65.835,66.17,65.47,66.0775,1507,0
+AIVC.US,D,20251128,000000,66.895,67.01,66.2,66.9465,4013,0
+AIVC.US,D,20251201,000000,66.265,68.65,66.265,66.98,2168,0
+AIVC.US,D,20251202,000000,68.7246,68.7246,67.8666,67.8666,1402,0
+AIVC.US,D,20251203,000000,67.29,67.96,67.29,67.96,598,0
+AIVC.US,D,20251205,000000,68.6785,69.16,68.6785,69.16,4664,0
+AIVC.US,D,20251208,000000,70,70.39,69.89,70.161,1663,0
+AIVC.US,D,20251209,000000,70.0396,70.1922,70.0396,70.1922,946,0
+AIVC.US,D,20251210,000000,70.07,71.07,70.03,70.9724,4277,0
+AIVC.US,D,20251211,000000,69.69,70.34,69.195,70.16,3061,0
+AIVC.US,D,20251212,000000,69.39,69.39,67.18,67.3276,7657,0
+AIVC.US,D,20251215,000000,66.96,66.96,66.6587,66.6587,1735,0
+AIVC.US,D,20251216,000000,66.647,66.7,65.9841,65.9841,1596,0
+AIVC.US,D,20251217,000000,66.905,66.905,64.71,64.71,2336,0
+AIVC.US,D,20251218,000000,66.425,66.425,65.943,65.943,980,0
+AIVC.US,D,20251219,000000,66.94,67.3801,66.84,67.3304,1361,0
+AIVC.US,D,20251222,000000,67.9633,68.04,67.78,67.9384,1433,0
+AIVC.US,D,20251223,000000,68.73,68.73,67.7,68.1595,979,0
+AIVC.US,D,20251224,000000,68.445,68.445,68.37,68.4161,707,0
+AIVC.US,D,20251226,000000,68.48,68.61,68.4001,68.61,1525,0
+AIVC.US,D,20251229,000000,68.43,68.6122,68.25,68.6122,1066,0
+AIVC.US,D,20251230,000000,68.71,69.23,68.57,68.5749,1541,0
+AIVC.US,D,20251231,000000,68.25,68.3526,67.8073,67.8073,2552,0
+AIVC.US,D,20260102,000000,68.89,69.41,68.8363,69.236,1845,0
+AIVC.US,D,20260105,000000,69.8,70.49,69.482,69.8153,2068,0
+AIVC.US,D,20260106,000000,70.43,71.37,70.43,71.2358,1498,0
+AIVC.US,D,20260107,000000,70.769,70.97,70.7061,70.7061,1158,0
+AIVC.US,D,20260108,000000,69.93,69.93,69.2601,69.4535,482,0
+AIVC.US,D,20260109,000000,70.44,70.5235,70.44,70.5235,474,0
+AIVC.US,D,20260112,000000,69.14,71.51,69.14,71.3937,907,0
+AIVC.US,D,20260113,000000,70.73,71.39,70.72,70.8286,1818,0
+AIVC.US,D,20260114,000000,70.57,70.64,69.98,70.1956,3066,0
+AIVC.US,D,20260115,000000,71.54,71.76,70.7557,70.7557,1055,0
+AIVC.US,D,20260116,000000,71.29,71.32,70.966,71.2255,981,0
+AIVC.US,D,20260120,000000,69.77,70.55,69.185,69.2049,3055,0
+AIVC.US,D,20260121,000000,69.26,70.56,69.26,70.4278,2434,0
+AIVC.US,D,20260122,000000,71.355,71.4867,71.33,71.4867,1877,0
+AIVC.US,D,20260123,000000,71.57,71.57,71.465,71.465,975,0
+AIVC.US,D,20260126,000000,72.42,72.5,72.3991,72.3991,623,0
+AIVC.US,D,20260127,000000,73.9,74.09,73.9,74.0195,624,0
+AIVC.US,D,20260128,000000,75.2,75.83,74.9526,75.3094,1703,0
+AIVC.US,D,20260129,000000,72.6775,73.1675,72.6588,73.1675,1924,0
+AIVC.US,D,20260130,000000,72.94,72.94,71.5606,71.5606,443,0
+AIVC.US,D,20260202,000000,71.93,73.01,71.93,72.2622,2349,0
+AIVC.US,D,20260203,000000,70.815,71.135,69.6899,70.7871,3457,0
+AIVC.US,D,20260204,000000,70.21,70.27,67.69,68.668,2193,0
+AIVC.US,D,20260205,000000,67.98,68.61,67,67.681,5835,0
+AIVC.US,D,20260206,000000,69.7,71.1788,69.7,71.1788,681,0
+AIVC.US,D,20260209,000000,71.85,72.89,71.85,72.6203,2122,0
+AIVC.US,D,20260210,000000,72.735,73.05,72.6,72.6926,5526,0
+AIVC.US,D,20260211,000000,73.22,73.22,71.695,72.759,1880,0
+AIVC.US,D,20260212,000000,72.99,72.99,71.1701,71.1701,1195,0
+AIVC.US,D,20260213,000000,71.77,71.9878,71.77,71.9878,555,0
+AIVC.US,D,20260217,000000,71.095,71.4558,71.095,71.4558,1076,0
+AIVC.US,D,20260218,000000,71.47,73.24,71.47,72.21,2866,0
diff --git a/daily/us/nyse etfs/1/amzy.us.txt b/daily/us/nyse etfs/1/amzy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7b15cb867c1b125f10421348739b081f4e29cea5
--- /dev/null
+++ b/daily/us/nyse etfs/1/amzy.us.txt	
@@ -0,0 +1,645 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMZY.US,D,20230726,000000,19.74,20.0294,19.6736,19.93,125461,0
+AMZY.US,D,20230727,000000,20.28,20.46,19.9,19.9318,148187,0
+AMZY.US,D,20230728,000000,20.16,20.55,20.11,20.4622,104406,0
+AMZY.US,D,20230731,000000,20.57,20.6594,20.51,20.6313,75522,0
+AMZY.US,D,20230801,000000,20.64,20.64,20.4,20.4,67476,0
+AMZY.US,D,20230802,000000,20.24,20.24,19.78,19.95,95676,0
+AMZY.US,D,20230803,000000,19.89,20.17,19.73,20.0699,62662,0
+AMZY.US,D,20230804,000000,21.76,22.02,21.67,21.83,185565,0
+AMZY.US,D,20230807,000000,21.93,22.198,21.82,22.1877,61588,0
+AMZY.US,D,20230808,000000,22.01,22.01,21.75,21.97,43044,0
+AMZY.US,D,20230809,000000,22.02,22.02,21.55,21.684,46217,0
+AMZY.US,D,20230810,000000,21.92,22.0988,21.67,21.8287,48174,0
+AMZY.US,D,20230811,000000,21.67,21.9393,21.615,21.774,22540,0
+AMZY.US,D,20230814,000000,21.75,22.0835,21.69,22.0835,49897,0
+AMZY.US,D,20230815,000000,22.08,22.16,21.6803,21.76,47061,0
+AMZY.US,D,20230816,000000,21.66,21.68,21.35,21.35,39071,0
+AMZY.US,D,20230817,000000,21.35,21.47,21.12,21.21,34473,0
+AMZY.US,D,20230818,000000,20.88,21.19,20.86,21.0871,51309,0
+AMZY.US,D,20230821,000000,21.18,21.3799,21.08,21.3489,38250,0
+AMZY.US,D,20230822,000000,21.42,21.43,21.21,21.3,53474,0
+AMZY.US,D,20230823,000000,21.34,21.53,21.19,21.4706,24871,0
+AMZY.US,D,20230824,000000,21.61,21.61,20.9,20.9,73798,0
+AMZY.US,D,20230825,000000,20.98,21.22,20.77,21.15,36572,0
+AMZY.US,D,20230828,000000,21.21,21.21,21,21.18,67274,0
+AMZY.US,D,20230829,000000,21.2,21.43,21.19,21.42,45224,0
+AMZY.US,D,20230830,000000,21.44,21.51,21.31,21.4407,52008,0
+AMZY.US,D,20230831,000000,21.45,21.71,21.45,21.69,66578,0
+AMZY.US,D,20230901,000000,21.75,21.75,21.65,21.7203,57731,0
+AMZY.US,D,20230905,000000,21.75,21.75,21.4,21.5729,82070,0
+AMZY.US,D,20230906,000000,21.5,21.6487,21.2642,21.3444,71304,0
+AMZY.US,D,20230907,000000,21.14,21.77,21.0038,21.7263,91108,0
+AMZY.US,D,20230908,000000,21.15,21.4299,21.1,21.33,56912,0
+AMZY.US,D,20230911,000000,21.4,21.7599,21.4,21.72,119994,0
+AMZY.US,D,20230912,000000,21.71,21.71,21.5701,21.65,71249,0
+AMZY.US,D,20230913,000000,21.64,21.84,21.64,21.84,55235,0
+AMZY.US,D,20230914,000000,21.87,21.88,21.7601,21.8424,49318,0
+AMZY.US,D,20230915,000000,21.8,21.815,21.61,21.7113,70011,0
+AMZY.US,D,20230918,000000,21.75,21.85,21.57,21.71,68676,0
+AMZY.US,D,20230919,000000,21.58,21.58,21.041,21.32,109326,0
+AMZY.US,D,20230920,000000,21.42,21.62,20.9801,20.9846,74023,0
+AMZY.US,D,20230921,000000,20.52,20.53,20.1,20.1169,108323,0
+AMZY.US,D,20230922,000000,20.31,20.4399,20,20.03,48303,0
+AMZY.US,D,20230925,000000,20.1,20.43,20.0466,20.365,49218,0
+AMZY.US,D,20230926,000000,20.26,20.26,19.57,19.6565,75213,0
+AMZY.US,D,20230927,000000,19.64,19.8505,19.36,19.65,47752,0
+AMZY.US,D,20230928,000000,19.39,19.76,19.23,19.67,44255,0
+AMZY.US,D,20230929,000000,19.98,20.1148,19.7422,19.8171,47575,0
+AMZY.US,D,20231002,000000,19.86,20.2899,19.8401,20.19,76761,0
+AMZY.US,D,20231003,000000,20.05,20.06,19.51,19.53,52808,0
+AMZY.US,D,20231004,000000,19.8,19.9447,19.74,19.94,42438,0
+AMZY.US,D,20231005,000000,20.11,20.11,19.51,19.74,150342,0
+AMZY.US,D,20231006,000000,18.89,19.53,18.8701,19.4702,79798,0
+AMZY.US,D,20231009,000000,19.19,19.52,19.0336,19.49,48282,0
+AMZY.US,D,20231010,000000,19.58,19.71,19.5,19.6269,57508,0
+AMZY.US,D,20231011,000000,19.73,19.82,19.6593,19.82,57790,0
+AMZY.US,D,20231012,000000,19.85,19.93,19.77,19.88,93523,0
+AMZY.US,D,20231013,000000,19.9,19.9,19.75,19.87,46045,0
+AMZY.US,D,20231016,000000,20,20.2599,19.92,20.17,68489,0
+AMZY.US,D,20231017,000000,20.12,20.23,19.78,20.14,60861,0
+AMZY.US,D,20231018,000000,19.94,20.0009,19.6,19.68,63294,0
+AMZY.US,D,20231019,000000,19.93,20.14,19.57,19.71,100303,0
+AMZY.US,D,20231020,000000,19.7,19.7,19.2702,19.32,100481,0
+AMZY.US,D,20231023,000000,19.2,19.69,19.155,19.52,94477,0
+AMZY.US,D,20231024,000000,19.68,19.82,19.5,19.77,80555,0
+AMZY.US,D,20231025,000000,19.52,19.52,18.71,18.77,105885,0
+AMZY.US,D,20231026,000000,18.66,18.74,18.3,18.55,87572,0
+AMZY.US,D,20231027,000000,19.59,20.0662,19.49,19.86,104101,0
+AMZY.US,D,20231030,000000,20.09,20.43,20.08,20.43,101312,0
+AMZY.US,D,20231031,000000,20.44,20.48,20.34,20.46,80157,0
+AMZY.US,D,20231101,000000,20.58,20.74,20.55,20.74,132282,0
+AMZY.US,D,20231102,000000,20.75,20.78,20.7001,20.7793,70915,0
+AMZY.US,D,20231103,000000,20.78,20.8,20.75,20.77,95203,0
+AMZY.US,D,20231106,000000,20.75,20.91,20.67,20.87,82876,0
+AMZY.US,D,20231107,000000,20.94,21.11,20.93,21.05,102276,0
+AMZY.US,D,20231108,000000,20.56,20.56,20.45,20.5,66046,0
+AMZY.US,D,20231109,000000,20.55,20.59,20.41,20.49,70869,0
+AMZY.US,D,20231110,000000,20.42,20.64,20.42,20.6,76976,0
+AMZY.US,D,20231113,000000,20.54,20.63,20.4101,20.61,58676,0
+AMZY.US,D,20231114,000000,20.71,20.8099,20.71,20.74,50092,0
+AMZY.US,D,20231115,000000,20.84,20.84,20.66,20.71,33388,0
+AMZY.US,D,20231116,000000,20.58,20.76,20.4238,20.712,78732,0
+AMZY.US,D,20231117,000000,20.78,20.85,20.7,20.85,79851,0
+AMZY.US,D,20231120,000000,20.89,20.97,20.86,20.97,34867,0
+AMZY.US,D,20231121,000000,20.88,20.94,20.78,20.93,45243,0
+AMZY.US,D,20231122,000000,20.95,20.99,20.9237,20.94,43626,0
+AMZY.US,D,20231124,000000,20.96,20.99,20.81,20.99,24464,0
+AMZY.US,D,20231127,000000,21.01,21.24,21.01,21.13,72252,0
+AMZY.US,D,20231128,000000,21.06,21.14,20.86,21.1,50608,0
+AMZY.US,D,20231129,000000,21.2,21.25,20.9401,21,51020,0
+AMZY.US,D,20231130,000000,20.79,21.07,20.71,20.93,48464,0
+AMZY.US,D,20231201,000000,20.94,21.09,20.9,21.09,45187,0
+AMZY.US,D,20231204,000000,20.93,20.93,20.61,20.88,69895,0
+AMZY.US,D,20231205,000000,20.71,21.1766,20.65,21.11,76137,0
+AMZY.US,D,20231206,000000,21.18,21.18,20.81,20.81,83728,0
+AMZY.US,D,20231207,000000,20.5,20.7482,20.485,20.69,43737,0
+AMZY.US,D,20231208,000000,20.54,20.8375,20.5112,20.82,36463,0
+AMZY.US,D,20231211,000000,20.62,20.66,20.38,20.6094,65992,0
+AMZY.US,D,20231212,000000,20.54,20.8,20.54,20.77,36768,0
+AMZY.US,D,20231213,000000,20.81,20.9596,20.7108,20.95,45378,0
+AMZY.US,D,20231214,000000,21.04,21.05,20.68,20.92,92828,0
+AMZY.US,D,20231215,000000,20.95,21.19,20.95,21.17,83703,0
+AMZY.US,D,20231218,000000,21.2,21.4,21.2,21.4,49499,0
+AMZY.US,D,20231219,000000,21.37,21.42,21.3508,21.42,32609,0
+AMZY.US,D,20231220,000000,21.43,21.45,21.34,21.41,36984,0
+AMZY.US,D,20231221,000000,21.44,21.4499,21.3838,21.41,36009,0
+AMZY.US,D,20231222,000000,21.47,21.47,21.42,21.44,25277,0
+AMZY.US,D,20231226,000000,21.4,21.4583,21.4,21.41,57597,0
+AMZY.US,D,20231227,000000,21.49,21.5862,21.44,21.49,43174,0
+AMZY.US,D,20231228,000000,21.52,21.56,21.4,21.472,37293,0
+AMZY.US,D,20231229,000000,21.49,21.55,21.25,21.39,32314,0
+AMZY.US,D,20240102,000000,21.33,21.33,20.9013,21.15,78308,0
+AMZY.US,D,20240103,000000,21.01,21.2099,20.91,20.91,49763,0
+AMZY.US,D,20240104,000000,20.53,20.7499,20.2548,20.35,133442,0
+AMZY.US,D,20240105,000000,20.03,20.273,20.018,20.06,77153,0
+AMZY.US,D,20240108,000000,20.25,20.5599,20.222,20.51,45212,0
+AMZY.US,D,20240109,000000,20.46,20.74,20.46,20.68,59319,0
+AMZY.US,D,20240110,000000,20.73,20.85,20.73,20.8,50345,0
+AMZY.US,D,20240111,000000,20.83,20.8769,20.79,20.85,63944,0
+AMZY.US,D,20240112,000000,20.88,20.88,20.84,20.84,34878,0
+AMZY.US,D,20240116,000000,20.76,20.83,20.5501,20.71,48869,0
+AMZY.US,D,20240117,000000,20.49,20.52,20.26,20.47,42521,0
+AMZY.US,D,20240118,000000,20.67,20.74,20.5102,20.71,52479,0
+AMZY.US,D,20240119,000000,20.82,21.0296,20.65,21.01,43885,0
+AMZY.US,D,20240122,000000,21.14,21.14,20.7912,20.92,69896,0
+AMZY.US,D,20240123,000000,20.98,21.1,20.83,21.06,26167,0
+AMZY.US,D,20240124,000000,21.2,21.32,21.17,21.22,36340,0
+AMZY.US,D,20240125,000000,21.22,21.36,21.06,21.33,41507,0
+AMZY.US,D,20240126,000000,21.36,21.51,21.36,21.51,59392,0
+AMZY.US,D,20240129,000000,21.51,21.74,21.445,21.74,78177,0
+AMZY.US,D,20240130,000000,21.8,21.8,21.36,21.39,33407,0
+AMZY.US,D,20240131,000000,21.22,21.4,21.016,21.0592,41216,0
+AMZY.US,D,20240201,000000,21.12,21.49,21.12,21.4664,28355,0
+AMZY.US,D,20240202,000000,22.71,23.135,22.68,23.06,116492,0
+AMZY.US,D,20240205,000000,22.92,22.9499,22.6043,22.94,47927,0
+AMZY.US,D,20240206,000000,22.85,22.98,22.6109,22.84,77418,0
+AMZY.US,D,20240207,000000,22.18,22.37,22.1652,22.34,50888,0
+AMZY.US,D,20240208,000000,22.16,22.3967,22.16,22.27,49187,0
+AMZY.US,D,20240209,000000,22.34,22.79,22.3101,22.75,56775,0
+AMZY.US,D,20240212,000000,22.83,22.83,22.5101,22.6,86975,0
+AMZY.US,D,20240213,000000,22.18,22.4478,21.87,22.21,57205,0
+AMZY.US,D,20240214,000000,22.22,22.52,22.16,22.5,46541,0
+AMZY.US,D,20240215,000000,22.46,22.46,22.11,22.37,29372,0
+AMZY.US,D,20240216,000000,22.24,22.42,22.0325,22.34,42542,0
+AMZY.US,D,20240220,000000,22.18,22.23,21.94,22.12,75711,0
+AMZY.US,D,20240221,000000,22.3999,22.3999,22.12,22.24,33484,0
+AMZY.US,D,20240222,000000,22.7,22.95,22.68,22.95,73669,0
+AMZY.US,D,20240223,000000,22.95,23.07,22.91,23.07,31821,0
+AMZY.US,D,20240226,000000,23.15,23.15,23.0084,23.07,58272,0
+AMZY.US,D,20240227,000000,23.05,23.07,22.9,23.01,75916,0
+AMZY.US,D,20240228,000000,22.92,23.0791,22.9,23,46014,0
+AMZY.US,D,20240229,000000,23,23.3499,23,23.3378,32070,0
+AMZY.US,D,20240301,000000,23.41,23.46,23.2988,23.44,60357,0
+AMZY.US,D,20240304,000000,23.43,23.62,23.395,23.42,90252,0
+AMZY.US,D,20240305,000000,23.37,23.37,22.9001,22.995,88915,0
+AMZY.US,D,20240306,000000,22.58,22.62,22.25,22.25,75743,0
+AMZY.US,D,20240307,000000,22.4,22.7999,22.3399,22.69,26906,0
+AMZY.US,D,20240308,000000,22.72,22.95,22.41,22.5,64121,0
+AMZY.US,D,20240311,000000,22.5,22.5,22.1013,22.16,68266,0
+AMZY.US,D,20240312,000000,22.35,22.6991,22.2192,22.63,39343,0
+AMZY.US,D,20240313,000000,22.67,22.85,22.6509,22.71,35703,0
+AMZY.US,D,20240314,000000,22.88,22.97,22.765,22.96,63448,0
+AMZY.US,D,20240315,000000,22.84,22.8695,22.5,22.58,71056,0
+AMZY.US,D,20240318,000000,22.84,22.8663,22.55,22.62,57604,0
+AMZY.US,D,20240319,000000,22.53,22.79,22.53,22.79,115230,0
+AMZY.US,D,20240320,000000,22.83,23.07,22.64,23.03,45366,0
+AMZY.US,D,20240321,000000,23.2,23.2299,23.1,23.1012,51579,0
+AMZY.US,D,20240322,000000,23.08,23.24,22.9205,23.22,40615,0
+AMZY.US,D,20240325,000000,23.16,23.35,23.12,23.32,55808,0
+AMZY.US,D,20240326,000000,23.36,23.37,23.2,23.2,47472,0
+AMZY.US,D,20240327,000000,23.38,23.38,23.15,23.38,31832,0
+AMZY.US,D,20240328,000000,23.37,23.5499,23.37,23.5,50205,0
+AMZY.US,D,20240401,000000,23.56,23.7,23.47,23.52,68872,0
+AMZY.US,D,20240402,000000,23.42,23.6,23.352,23.6,52505,0
+AMZY.US,D,20240403,000000,23.62,23.7887,23.54,23.7797,133476,0
+AMZY.US,D,20240404,000000,23.19,23.21,22.81,22.81,127995,0
+AMZY.US,D,20240405,000000,23.04,23.26,23.02,23.1221,122107,0
+AMZY.US,D,20240408,000000,23.41,23.41,23.18,23.26,124120,0
+AMZY.US,D,20240409,000000,23.43,23.43,23.15,23.23,52960,0
+AMZY.US,D,20240410,000000,23,23.3499,22.97,23.3437,64154,0
+AMZY.US,D,20240411,000000,23.46,23.73,23.32,23.65,78521,0
+AMZY.US,D,20240412,000000,23.59,23.62,23.2501,23.375,73699,0
+AMZY.US,D,20240415,000000,23.49,23.6528,23.1107,23.15,84750,0
+AMZY.US,D,20240416,000000,23.15,23.3077,23.03,23.1879,63970,0
+AMZY.US,D,20240417,000000,23.23,23.29,22.75,22.9331,84199,0
+AMZY.US,D,20240418,000000,22.9,23.06,22.61,22.66,46123,0
+AMZY.US,D,20240419,000000,22.69,22.69,21.99,22.08,178418,0
+AMZY.US,D,20240422,000000,22.39,22.6076,22.185,22.43,118633,0
+AMZY.US,D,20240423,000000,22.61,22.7799,22.37,22.69,57152,0
+AMZY.US,D,20240424,000000,22.83,22.83,22.3717,22.43,53126,0
+AMZY.US,D,20240425,000000,21.64,22.1164,21.1707,22.06,133758,0
+AMZY.US,D,20240426,000000,22.57,22.8969,22.36,22.8,70237,0
+AMZY.US,D,20240429,000000,23.02,23.04,22.65,22.8,91113,0
+AMZY.US,D,20240430,000000,22.81,22.86,22.25,22.285,163264,0
+AMZY.US,D,20240501,000000,22.97,23.6942,22.74,23,180417,0
+AMZY.US,D,20240502,000000,23.26,23.75,23.1415,23.74,141042,0
+AMZY.US,D,20240503,000000,23.98,24.1,23.8124,23.96,163489,0
+AMZY.US,D,20240506,000000,22.98,23.1,22.823,23.06,144590,0
+AMZY.US,D,20240507,000000,23.15,23.208,23.0601,23.1413,217316,0
+AMZY.US,D,20240508,000000,23.01,23.16,23,23.12,167833,0
+AMZY.US,D,20240509,000000,23.22,23.3,23.1,23.24,140649,0
+AMZY.US,D,20240510,000000,23.31,23.31,23.1301,23.24,99672,0
+AMZY.US,D,20240513,000000,23.21,23.24,23.08,23.15,132609,0
+AMZY.US,D,20240514,000000,23,23.2799,22.9301,23.24,128753,0
+AMZY.US,D,20240515,000000,23.17,23.2299,22.86,23.1699,141083,0
+AMZY.US,D,20240516,000000,23.18,23.28,22.95,22.95,208668,0
+AMZY.US,D,20240517,000000,23.04,23.18,22.9701,23.07,218115,0
+AMZY.US,D,20240520,000000,23.11,23.28,22.9858,23.02,188037,0
+AMZY.US,D,20240521,000000,22.9,23.01,22.7,23.01,199605,0
+AMZY.US,D,20240522,000000,23.09,23.1899,22.84,23.01,118738,0
+AMZY.US,D,20240523,000000,23.09,23.15,22.62,22.7179,216767,0
+AMZY.US,D,20240524,000000,22.85,22.926,22.71,22.72,117489,0
+AMZY.US,D,20240528,000000,22.72,22.96,22.6654,22.96,227157,0
+AMZY.US,D,20240529,000000,22.91,23.105,22.895,22.96,170430,0
+AMZY.US,D,20240530,000000,22.93,22.93,22.55,22.66,233402,0
+AMZY.US,D,20240531,000000,22.55,22.6,21.95,22.29,458885,0
+AMZY.US,D,20240603,000000,22.42,22.48,22.22,22.48,224637,0
+AMZY.US,D,20240604,000000,22.48,22.6299,22.33,22.6,177186,0
+AMZY.US,D,20240605,000000,22.68,22.77,22.5621,22.76,317055,0
+AMZY.US,D,20240606,000000,21.86,21.91,21.82,21.86,287868,0
+AMZY.US,D,20240607,000000,21.94,21.94,21.75,21.75,378293,0
+AMZY.US,D,20240610,000000,21.79,22.073,21.75,22.03,327743,0
+AMZY.US,D,20240611,000000,22.08,22.087,21.82,22.08,151717,0
+AMZY.US,D,20240612,000000,22.2,22.21,21.9119,22.04,216063,0
+AMZY.US,D,20240613,000000,22.08,22.1659,21.66,21.77,193346,0
+AMZY.US,D,20240614,000000,21.72,21.75,21.6,21.75,141719,0
+AMZY.US,D,20240617,000000,21.69,21.88,21.54,21.82,294545,0
+AMZY.US,D,20240618,000000,21.81,21.835,21.57,21.74,221480,0
+AMZY.US,D,20240620,000000,21.75,22.05,21.74,22.04,197732,0
+AMZY.US,D,20240621,000000,22.17,22.2,22.07,22.2,264994,0
+AMZY.US,D,20240624,000000,22.34,22.42,22.05,22.12,540503,0
+AMZY.US,D,20240625,000000,22.2,22.3332,22.1,22.18,161991,0
+AMZY.US,D,20240626,000000,22.23,22.53,22.16,22.51,256948,0
+AMZY.US,D,20240627,000000,22.59,22.63,22.51,22.57,361023,0
+AMZY.US,D,20240628,000000,22.6,22.6694,21.9681,22.08,518910,0
+AMZY.US,D,20240701,000000,22.15,22.61,22,22.52,340085,0
+AMZY.US,D,20240702,000000,22.55,22.85,22.39,22.84,423514,0
+AMZY.US,D,20240703,000000,22.84,22.84,22.4801,22.58,362856,0
+AMZY.US,D,20240705,000000,21.99,22.17,21.9,22.12,431255,0
+AMZY.US,D,20240708,000000,22.09,22.167,21.91,22.04,353107,0
+AMZY.US,D,20240709,000000,22.07,22.16,22.0544,22.09,284283,0
+AMZY.US,D,20240710,000000,22.11,22.1722,21.9001,22.12,232943,0
+AMZY.US,D,20240711,000000,22.21,22.21,21.43,21.69,370839,0
+AMZY.US,D,20240712,000000,21.7,21.7978,21.53,21.64,273957,0
+AMZY.US,D,20240715,000000,21.68,21.783,21.29,21.48,318720,0
+AMZY.US,D,20240716,000000,21.66,21.7874,21.45,21.52,150842,0
+AMZY.US,D,20240717,000000,21.38,21.38,20.81,21.01,278950,0
+AMZY.US,D,20240718,000000,21.1,21.14,20.36,20.61,239287,0
+AMZY.US,D,20240719,000000,20.4,20.7,20.25,20.51,260126,0
+AMZY.US,D,20240722,000000,20.71,20.75,20.5,20.54,162386,0
+AMZY.US,D,20240723,000000,20.71,21.22,20.62,20.93,297841,0
+AMZY.US,D,20240724,000000,20.75,20.8354,20.3101,20.36,208028,0
+AMZY.US,D,20240725,000000,20.51,20.65,19.9101,20.25,269465,0
+AMZY.US,D,20240726,000000,20.41,20.59,20.33,20.54,122392,0
+AMZY.US,D,20240729,000000,20.6,20.73,20.5601,20.63,202674,0
+AMZY.US,D,20240730,000000,20.78,20.82,20.2716,20.45,300453,0
+AMZY.US,D,20240731,000000,20.73,21.005,20.725,20.98,205101,0
+AMZY.US,D,20240801,000000,21.18,21.24,20.5425,20.74,386687,0
+AMZY.US,D,20240802,000000,19.14,19.26,18.3201,19.15,871555,0
+AMZY.US,D,20240805,000000,17.71,18.7347,17.582,18.49,416681,0
+AMZY.US,D,20240806,000000,18.6,18.998,18.3342,18.68,398595,0
+AMZY.US,D,20240807,000000,18.64,18.7751,18.1607,18.28,199431,0
+AMZY.US,D,20240808,000000,18.5,18.72,18.3,18.69,232821,0
+AMZY.US,D,20240809,000000,18.7,18.9142,18.7,18.75,148976,0
+AMZY.US,D,20240812,000000,18.85,18.9499,18.7201,18.78,172823,0
+AMZY.US,D,20240813,000000,18.86,19.15,18.84,19.08,215229,0
+AMZY.US,D,20240814,000000,19.17,19.2,19.05,19.15,84663,0
+AMZY.US,D,20240815,000000,19.31,19.38,19.3,19.38,166887,0
+AMZY.US,D,20240816,000000,19.4,19.41,19.29,19.33,149307,0
+AMZY.US,D,20240819,000000,19.31,19.45,19.23,19.45,279973,0
+AMZY.US,D,20240820,000000,19.4,19.5249,19.385,19.52,122094,0
+AMZY.US,D,20240821,000000,19.61,19.7867,19.5301,19.68,103839,0
+AMZY.US,D,20240822,000000,19.79,19.79,19.24,19.31,188897,0
+AMZY.US,D,20240823,000000,19.43,19.5599,19.22,19.38,180132,0
+AMZY.US,D,20240826,000000,19.41,19.44,19.15,19.3,168153,0
+AMZY.US,D,20240827,000000,19.29,19.29,18.96,19.02,136483,0
+AMZY.US,D,20240828,000000,19.1,19.1,18.6593,18.81,164977,0
+AMZY.US,D,20240829,000000,19.02,19.1999,18.875,19.02,89008,0
+AMZY.US,D,20240830,000000,19.07,19.58,19.04,19.58,74189,0
+AMZY.US,D,20240903,000000,19.5,19.55,19.29,19.39,114206,0
+AMZY.US,D,20240904,000000,19.36,19.4,19.08,19.17,135333,0
+AMZY.US,D,20240905,000000,19.31,19.63,19.31,19.49,180047,0
+AMZY.US,D,20240906,000000,18.9,18.9196,18.31,18.31,173378,0
+AMZY.US,D,20240909,000000,18.63,18.7699,18.54,18.71,211890,0
+AMZY.US,D,20240910,000000,18.84,19.02,18.84,19.02,138047,0
+AMZY.US,D,20240911,000000,19.09,19.15,18.7701,19.12,132325,0
+AMZY.US,D,20240912,000000,19.16,19.4189,19.14,19.41,252451,0
+AMZY.US,D,20240913,000000,19.36,19.5299,19.335,19.37,83209,0
+AMZY.US,D,20240916,000000,19.39,19.39,19.15,19.25,111280,0
+AMZY.US,D,20240917,000000,19.4,19.6299,19.38,19.4216,106818,0
+AMZY.US,D,20240918,000000,19.43,19.55,19.3052,19.45,72231,0
+AMZY.US,D,20240919,000000,19.68,19.7,19.57,19.645,146792,0
+AMZY.US,D,20240920,000000,19.65,19.7799,19.4501,19.7799,515607,0
+AMZY.US,D,20240923,000000,19.8,19.99,19.75,19.92,200975,0
+AMZY.US,D,20240924,000000,19.96,20.03,19.7042,19.99,134559,0
+AMZY.US,D,20240925,000000,19.99,19.99,19.86,19.87,85809,0
+AMZY.US,D,20240926,000000,20,20,19.69,19.8,123891,0
+AMZY.US,D,20240927,000000,19.9,19.9,19.5201,19.59,134984,0
+AMZY.US,D,20240930,000000,19.53,19.62,19.28,19.39,151372,0
+AMZY.US,D,20241001,000000,19.35,19.3987,19.1699,19.31,198604,0
+AMZY.US,D,20241002,000000,19.29,19.43,19.2138,19.29,78074,0
+AMZY.US,D,20241003,000000,19.22,19.22,18.9301,19.04,141879,0
+AMZY.US,D,20241004,000000,19.4,19.48,19.1521,19.43,101171,0
+AMZY.US,D,20241007,000000,19.2,19.2,18.85,18.91,297748,0
+AMZY.US,D,20241008,000000,19,19.12,18.9293,19.11,112669,0
+AMZY.US,D,20241009,000000,19.15,19.33,19.0401,19.31,123468,0
+AMZY.US,D,20241010,000000,19.4,19.48,19.35,19.43,215790,0
+AMZY.US,D,20241011,000000,19.5,19.61,19.4,19.55,217970,0
+AMZY.US,D,20241014,000000,19.6,19.61,19.48,19.48,293287,0
+AMZY.US,D,20241015,000000,19.51,19.565,19.3338,19.52,91175,0
+AMZY.US,D,20241016,000000,19.54,19.54,19.4275,19.49,198415,0
+AMZY.US,D,20241017,000000,19.55,19.63,19.464,19.55,194227,0
+AMZY.US,D,20241018,000000,19.61,19.78,19.55,19.69,199092,0
+AMZY.US,D,20241021,000000,19.8,19.8,19.44,19.68,301200,0
+AMZY.US,D,20241022,000000,19.68,19.85,19.51,19.75,183252,0
+AMZY.US,D,20241023,000000,19.7,19.7,19.1723,19.31,316814,0
+AMZY.US,D,20241024,000000,18.61,18.71,18.45,18.68,281958,0
+AMZY.US,D,20241025,000000,18.77,18.9699,18.7597,18.77,242266,0
+AMZY.US,D,20241028,000000,18.93,18.9478,18.79,18.83,265451,0
+AMZY.US,D,20241029,000000,18.87,19.01,18.76,19,173372,0
+AMZY.US,D,20241030,000000,19.2,19.29,19.09,19.16,202688,0
+AMZY.US,D,20241031,000000,19.11,19.11,18.5615,18.66,196958,0
+AMZY.US,D,20241101,000000,19.5,19.9,19.5,19.75,1834916,0
+AMZY.US,D,20241104,000000,19.58,19.7195,19.4503,19.58,159244,0
+AMZY.US,D,20241105,000000,19.58,19.97,19.58,19.95,134543,0
+AMZY.US,D,20241106,000000,20,20.495,19.97,20.46,387174,0
+AMZY.US,D,20241107,000000,20.5,20.6492,20.4816,20.62,177263,0
+AMZY.US,D,20241108,000000,20.59,20.59,20.38,20.46,141235,0
+AMZY.US,D,20241111,000000,20.43,20.5361,20.2292,20.32,279348,0
+AMZY.US,D,20241112,000000,20.5,20.58,20.275,20.55,169346,0
+AMZY.US,D,20241113,000000,20.61,21.0092,20.61,20.97,204679,0
+AMZY.US,D,20241114,000000,20.99,21.0798,20.76,20.82,147289,0
+AMZY.US,D,20241115,000000,20.37,20.48,19.72,19.98,474252,0
+AMZY.US,D,20241118,000000,20.06,20.12,19.87,19.91,515944,0
+AMZY.US,D,20241119,000000,19.76,20.21,19.731,20.19,406701,0
+AMZY.US,D,20241120,000000,20.07,20.08,19.7701,20.08,643715,0
+AMZY.US,D,20241121,000000,18.93,18.99,18.26,18.5,813371,0
+AMZY.US,D,20241122,000000,18.52,18.57,18.3836,18.45,425075,0
+AMZY.US,D,20241125,000000,18.65,18.79,18.6,18.79,433904,0
+AMZY.US,D,20241126,000000,18.839,19.07,18.8,19.07,382697,0
+AMZY.US,D,20241127,000000,19.09,19.09,18.89,18.97,244235,0
+AMZY.US,D,20241129,000000,19.01,19.14,18.8658,19.14,165588,0
+AMZY.US,D,20241202,000000,19.28,19.4416,19.23,19.34,287382,0
+AMZY.US,D,20241203,000000,19.34,19.538,19.28,19.53,330848,0
+AMZY.US,D,20241204,000000,19.65,19.82,19.63,19.73,333147,0
+AMZY.US,D,20241205,000000,19.72,19.97,19.64,19.9,310997,0
+AMZY.US,D,20241206,000000,19.9101,20.25,19.91,20.25,338645,0
+AMZY.US,D,20241209,000000,20.3,20.4,20.2,20.25,314725,0
+AMZY.US,D,20241210,000000,20.265,20.3658,20.15,20.22,215953,0
+AMZY.US,D,20241211,000000,20.3286,20.4421,20.28,20.39,320354,0
+AMZY.US,D,20241212,000000,20.35,20.45,20.22,20.34,334012,0
+AMZY.US,D,20241213,000000,20.328,20.39,20.0836,20.23,278415,0
+AMZY.US,D,20241216,000000,20.43,20.62,20.2655,20.62,495651,0
+AMZY.US,D,20241217,000000,20.6,20.6,20.2546,20.53,470601,0
+AMZY.US,D,20241218,000000,20.46,20.54,19.6196,19.69,814026,0
+AMZY.US,D,20241219,000000,19.1025,19.22,19.01,19.06,370789,0
+AMZY.US,D,20241220,000000,18.8,19.27,18.7,19.19,391774,0
+AMZY.US,D,20241223,000000,19.23,19.315,19.12,19.25,725810,0
+AMZY.US,D,20241224,000000,19.3983,19.54,19.32,19.54,162089,0
+AMZY.US,D,20241226,000000,19.455,19.4991,19.39,19.45,230476,0
+AMZY.US,D,20241227,000000,19.35,19.4,18.91,19.12,395908,0
+AMZY.US,D,20241230,000000,18.91,19.0465,18.74,18.97,296434,0
+AMZY.US,D,20241231,000000,19.067,19.09,18.81,18.81,240427,0
+AMZY.US,D,20250102,000000,19.04,19.188,18.7546,18.94,271909,0
+AMZY.US,D,20250103,000000,19.13,19.2559,19.05,19.23,207704,0
+AMZY.US,D,20250106,000000,19.4,19.52,19.27,19.46,357234,0
+AMZY.US,D,20250107,000000,19.488,19.49,18.97,19.02,388738,0
+AMZY.US,D,20250108,000000,19.06,19.08,18.88,19.04,328981,0
+AMZY.US,D,20250110,000000,18.95,18.95,18.61,18.78,381556,0
+AMZY.US,D,20250113,000000,18.78,18.84,18.63,18.8,469079,0
+AMZY.US,D,20250114,000000,18.97,19.02,18.605,18.73,368899,0
+AMZY.US,D,20250115,000000,19.12,19.2,19,19.2,366152,0
+AMZY.US,D,20250116,000000,18.9,18.9,18.59,18.64,262831,0
+AMZY.US,D,20250117,000000,18.85,18.94,18.7839,18.89,433700,0
+AMZY.US,D,20250121,000000,19.035,19.2459,18.96,19.14,949300,0
+AMZY.US,D,20250122,000000,19.25,19.47,19.22,19.43,380835,0
+AMZY.US,D,20250123,000000,19.41,19.51,19.2212,19.51,180321,0
+AMZY.US,D,20250124,000000,19.46,19.5663,19.34,19.45,283371,0
+AMZY.US,D,20250127,000000,18.86,19.5,18.85,19.48,357515,0
+AMZY.US,D,20250128,000000,19.47,19.885,19.4,19.71,438223,0
+AMZY.US,D,20250129,000000,19.75,19.7795,19.59,19.65,120009,0
+AMZY.US,D,20250130,000000,19.6101,19.7342,19.36,19.57,148660,0
+AMZY.US,D,20250131,000000,19.75,19.9283,19.73,19.81,234590,0
+AMZY.US,D,20250203,000000,19.47,19.8605,19.465,19.79,247405,0
+AMZY.US,D,20250204,000000,19.83,20.08,19.82,20.08,278219,0
+AMZY.US,D,20250205,000000,19.8,19.9,19.63,19.71,250670,0
+AMZY.US,D,20250206,000000,19.8539,19.91,19.6501,19.91,443743,0
+AMZY.US,D,20250207,000000,19.56,19.768,19.22,19.3,695056,0
+AMZY.US,D,20250210,000000,19.45,19.665,19.37,19.64,264730,0
+AMZY.US,D,20250211,000000,19.55,19.64,19.45,19.61,238657,0
+AMZY.US,D,20250212,000000,19.52,19.58,19.32,19.4,314597,0
+AMZY.US,D,20250213,000000,18.86,18.96,18.73,18.96,380047,0
+AMZY.US,D,20250214,000000,18.89,18.92,18.7601,18.87,438029,0
+AMZY.US,D,20250218,000000,18.86,18.88,18.5173,18.76,409967,0
+AMZY.US,D,20250219,000000,18.68,18.77,18.53,18.77,196679,0
+AMZY.US,D,20250220,000000,18.6,18.66,18.38,18.48,279540,0
+AMZY.US,D,20250221,000000,18.45,18.4595,17.86,17.96,465528,0
+AMZY.US,D,20250224,000000,18.0297,18.0492,17.68,17.69,267516,0
+AMZY.US,D,20250225,000000,17.5907,17.7299,17.05,17.67,394010,0
+AMZY.US,D,20250226,000000,17.7813,18.04,17.75,17.85,153040,0
+AMZY.US,D,20250227,000000,18.02,18.1499,17.4302,17.49,172774,0
+AMZY.US,D,20250228,000000,17.444,17.74,17.3304,17.69,165392,0
+AMZY.US,D,20250303,000000,17.885,17.885,17.0205,17.18,218351,0
+AMZY.US,D,20250304,000000,16.7767,17.2699,16.61,17.14,309116,0
+AMZY.US,D,20250305,000000,17.14,17.4799,17.06,17.43,112459,0
+AMZY.US,D,20250306,000000,17.1,17.24,16.71,16.86,226426,0
+AMZY.US,D,20250307,000000,16.86,16.9872,16.2803,16.77,310638,0
+AMZY.US,D,20250310,000000,16.54,16.58,16.16,16.45,279173,0
+AMZY.US,D,20250311,000000,16.3701,16.78,16.37,16.6,196071,0
+AMZY.US,D,20250312,000000,16.825,16.88,16.54,16.81,254409,0
+AMZY.US,D,20250313,000000,16.38,16.41,15.9,16.05,299291,0
+AMZY.US,D,20250314,000000,16.2802,16.41,16.19,16.36,197675,0
+AMZY.US,D,20250317,000000,16.411,16.45,16.1638,16.24,180954,0
+AMZY.US,D,20250318,000000,16.01,16.1481,15.79,16.09,124142,0
+AMZY.US,D,20250319,000000,16.06,16.31,16.0024,16.27,141150,0
+AMZY.US,D,20250320,000000,16.1,16.56,16.09,16.26,130953,0
+AMZY.US,D,20250321,000000,16.105,16.39,16.08,16.38,90447,0
+AMZY.US,D,20250324,000000,16.6398,16.73,16.56,16.69,415138,0
+AMZY.US,D,20250325,000000,16.76,16.86,16.71,16.86,166735,0
+AMZY.US,D,20250326,000000,16.805,16.88,16.6,16.64,87455,0
+AMZY.US,D,20250327,000000,16.632,16.7599,16.61,16.72,182752,0
+AMZY.US,D,20250328,000000,16.62,16.66,16.15,16.23,209706,0
+AMZY.US,D,20250331,000000,15.915,16.0991,15.6288,16.04,256388,0
+AMZY.US,D,20250401,000000,15.9,16.28,15.87,16.2,105445,0
+AMZY.US,D,20250402,000000,15.88,16.5401,15.88,16.44,160608,0
+AMZY.US,D,20250403,000000,15.54,15.57,15.01,15.16,428955,0
+AMZY.US,D,20250404,000000,14.18,15.07,14.18,14.59,498002,0
+AMZY.US,D,20250407,000000,13.905,15.3367,13.84,14.84,451434,0
+AMZY.US,D,20250408,000000,15.52,15.52,14.44,14.64,269942,0
+AMZY.US,D,20250409,000000,14.64,15.9199,14.5584,15.77,298560,0
+AMZY.US,D,20250410,000000,15.125,15.19,14.54,14.85,205806,0
+AMZY.US,D,20250411,000000,14.89,15.26,14.765,15.19,270709,0
+AMZY.US,D,20250414,000000,15.39,15.41,14.8932,15.14,163037,0
+AMZY.US,D,20250415,000000,15,15.141,14.81,14.92,116032,0
+AMZY.US,D,20250416,000000,14.69,14.8727,14.335,14.57,286991,0
+AMZY.US,D,20250417,000000,14.65,14.71,14.42,14.47,95880,0
+AMZY.US,D,20250421,000000,14.23,14.23,13.8928,14.07,320700,0
+AMZY.US,D,20250422,000000,14.2806,14.77,14.21,14.49,147923,0
+AMZY.US,D,20250423,000000,15.25,15.3394,15.01,15.08,144946,0
+AMZY.US,D,20250424,000000,15.0858,15.3599,15.04,15.33,91334,0
+AMZY.US,D,20250425,000000,15.39,15.534491,15.367,15.49,219606,0
+AMZY.US,D,20250428,000000,15.5959,15.6,15.24,15.38,140283,0
+AMZY.US,D,20250429,000000,15.1323,15.44,15.1323,15.43,163867,0
+AMZY.US,D,20250430,000000,15.07,15.243,14.8211,15.23,147380,0
+AMZY.US,D,20250501,000000,15.61,15.67,15.42,15.52,162321,0
+AMZY.US,D,20250502,000000,15.82,15.94,15.4911,15.75,266430,0
+AMZY.US,D,20250505,000000,15.56,15.68,15.5,15.57,195973,0
+AMZY.US,D,20250506,000000,15.44,15.67,15.3902,15.49,195248,0
+AMZY.US,D,20250507,000000,15.54,15.8699,15.49,15.75,298245,0
+AMZY.US,D,20250508,000000,15.135,15.3,14.99,15.22,400759,0
+AMZY.US,D,20250509,000000,15.3178,15.33,15.17,15.3,311992,0
+AMZY.US,D,20250512,000000,16.09,16.12,15.86,16,336986,0
+AMZY.US,D,20250513,000000,16.17,16.33,16.11,16.13,238076,0
+AMZY.US,D,20250514,000000,16.21,16.21,16.0701,16.1,242529,0
+AMZY.US,D,20250515,000000,15.95,15.96,15.665,15.85,238656,0
+AMZY.US,D,20250516,000000,15.9,15.96,15.78,15.84,125513,0
+AMZY.US,D,20250519,000000,15.61,15.94,15.58,15.93,268327,0
+AMZY.US,D,20250520,000000,15.835,15.8799,15.7018,15.82,158731,0
+AMZY.US,D,20250521,000000,15.65,15.7694,15.53,15.58,200219,0
+AMZY.US,D,20250522,000000,15.5801,15.9,15.53,15.78,149069,0
+AMZY.US,D,20250523,000000,15.45,15.69,15.43,15.58,188577,0
+AMZY.US,D,20250527,000000,15.765,15.9401,15.71,15.94,277498,0
+AMZY.US,D,20250528,000000,15.92,15.99,15.8429,15.9,120932,0
+AMZY.US,D,20250529,000000,16.035,16.06,15.88,15.93,144523,0
+AMZY.US,D,20250530,000000,15.92,16.01,15.75,15.97,189942,0
+AMZY.US,D,20250602,000000,15.96,16.1,15.845,16.09,253724,0
+AMZY.US,D,20250603,000000,16.1892,16.2,16.01,16.07,389909,0
+AMZY.US,D,20250604,000000,16.12,16.18,16.0283,16.15,437843,0
+AMZY.US,D,20250605,000000,15.67,15.8199,15.51,15.52,392066,0
+AMZY.US,D,20250606,000000,15.77,15.9,15.6804,15.85,524284,0
+AMZY.US,D,20250609,000000,15.9,16.09,15.82,16.03,397926,0
+AMZY.US,D,20250610,000000,16.01,16.12,15.92,16.12,192922,0
+AMZY.US,D,20250611,000000,16.06,16.1257,15.85,15.85,227503,0
+AMZY.US,D,20250612,000000,15.8,15.93,15.79,15.93,70676,0
+AMZY.US,D,20250613,000000,15.74,15.971,15.67,15.84,231096,0
+AMZY.US,D,20250616,000000,15.9,16.14,15.86,16.08,239063,0
+AMZY.US,D,20250617,000000,16.05,16.17,16.02,16.02,149668,0
+AMZY.US,D,20250618,000000,16.1493,16.2199,15.93,15.95,133190,0
+AMZY.US,D,20250620,000000,16.05,16.1,15.66,15.77,279066,0
+AMZY.US,D,20250623,000000,15.73,15.8129,15.62,15.69,386510,0
+AMZY.US,D,20250624,000000,15.91,16.0507,15.88,15.97,221763,0
+AMZY.US,D,20250625,000000,16.1,16.126,15.9,15.97,150975,0
+AMZY.US,D,20250626,000000,16.01,16.21,15.97,16.19,328474,0
+AMZY.US,D,20250627,000000,16.29,16.45,16.085,16.44,569452,0
+AMZY.US,D,20250630,000000,16.485,16.5,16.25,16.25,493426,0
+AMZY.US,D,20250701,000000,16.2926,16.4197,16.2,16.36,423419,0
+AMZY.US,D,20250702,000000,16.32,16.425,16.2808,16.35,575860,0
+AMZY.US,D,20250703,000000,15.8699,15.97,15.85,15.96,263196,0
+AMZY.US,D,20250707,000000,15.95,15.995,15.89,15.94,363854,0
+AMZY.US,D,20250708,000000,15.9612,15.97,15.685,15.74,443992,0
+AMZY.US,D,20250709,000000,15.85,16.02,15.83,15.95,380925,0
+AMZY.US,D,20250710,000000,15.91,15.98,15.772,15.96,297930,0
+AMZY.US,D,20250711,000000,16,16.2081,15.957,16.14,297398,0
+AMZY.US,D,20250714,000000,16.13,16.2184,16.08,16.17,206814,0
+AMZY.US,D,20250715,000000,16.23,16.27,16.18,16.23,253540,0
+AMZY.US,D,20250716,000000,16.19,16.22,15.99,16.05,462244,0
+AMZY.US,D,20250717,000000,16.0894,16.14,16.0201,16.09,156815,0
+AMZY.US,D,20250718,000000,16.165,16.24,16.06,16.24,235182,0
+AMZY.US,D,20250721,000000,16.24,16.4153,16.23,16.38,477289,0
+AMZY.US,D,20250722,000000,16.4,16.4398,16.26,16.3,167621,0
+AMZY.US,D,20250723,000000,16.3799,16.38,16.305,16.37,164938,0
+AMZY.US,D,20250724,000000,16.4158,16.64,16.41,16.53,427564,0
+AMZY.US,D,20250725,000000,16.55,16.58,16.5,16.52,199808,0
+AMZY.US,D,20250728,000000,16.64,16.69,16.5701,16.61,364858,0
+AMZY.US,D,20250729,000000,16.6965,16.7,16.455,16.51,331433,0
+AMZY.US,D,20250730,000000,16.5595,16.56,16.39,16.46,497844,0
+AMZY.US,D,20250731,000000,16.1676,16.1676,15.86,15.98,772247,0
+AMZY.US,D,20250801,000000,15.01,15.24,14.745,14.88,1422629,0
+AMZY.US,D,20250804,000000,15.06,15.08,14.69,14.71,575440,0
+AMZY.US,D,20250805,000000,14.81,15,14.79,14.86,356207,0
+AMZY.US,D,20250806,000000,14.87,15.37,14.85,15.37,513514,0
+AMZY.US,D,20250807,000000,15.2708,15.4399,15.2116,15.33,608718,0
+AMZY.US,D,20250808,000000,15.31,15.3437,15.27,15.3,276193,0
+AMZY.US,D,20250811,000000,15.29,15.32,15.2,15.27,226946,0
+AMZY.US,D,20250812,000000,15.2998,15.359,15.17,15.26,185890,0
+AMZY.US,D,20250813,000000,15.3,15.4299,15.28,15.41,134405,0
+AMZY.US,D,20250814,000000,15.55,15.79,15.54,15.7,282271,0
+AMZY.US,D,20250815,000000,15.75,15.845,15.655,15.72,237689,0
+AMZY.US,D,20250818,000000,15.69,15.755,15.58,15.75,470091,0
+AMZY.US,D,20250819,000000,15.6981,15.7,15.53,15.58,224037,0
+AMZY.US,D,20250820,000000,15.5,15.5,15.14,15.33,314740,0
+AMZY.US,D,20250821,000000,15.25,15.26,15.12,15.19,227829,0
+AMZY.US,D,20250822,000000,15.25,15.6099,15.1414,15.6,277582,0
+AMZY.US,D,20250825,000000,15.53,15.635,15.53,15.56,299688,0
+AMZY.US,D,20250826,000000,15.53,15.61,15.4599,15.6,286267,0
+AMZY.US,D,20250827,000000,15.6254,15.66,15.56,15.64,409868,0
+AMZY.US,D,20250828,000000,15.17,15.32,15.11,15.28,248409,0
+AMZY.US,D,20250829,000000,15.27,15.3,15.12,15.17,360709,0
+AMZY.US,D,20250902,000000,14.85,14.99,14.731,14.97,466909,0
+AMZY.US,D,20250903,000000,14.975,15.07,14.895,14.98,230801,0
+AMZY.US,D,20250904,000000,15.25,15.46,15.24,15.45,442945,0
+AMZY.US,D,20250905,000000,15.4509,15.48,15.2699,15.28,210866,0
+AMZY.US,D,20250908,000000,15.45,15.58,15.385,15.48,288419,0
+AMZY.US,D,20250909,000000,15.5,15.65,15.46,15.62,237465,0
+AMZY.US,D,20250910,000000,15.62,15.64,15.12,15.2,313076,0
+AMZY.US,D,20250911,000000,15.255,15.26,15.14,15.17,180232,0
+AMZY.US,D,20250912,000000,15.2,15.2099,15,15.09,323308,0
+AMZY.US,D,20250915,000000,15.21,15.385,15.17,15.26,339807,0
+AMZY.US,D,20250916,000000,15.38,15.475,15.32,15.39,185921,0
+AMZY.US,D,20250917,000000,15.4,15.43,15.1501,15.33,243032,0
+AMZY.US,D,20250918,000000,15.365,15.42,15.17,15.33,194991,0
+AMZY.US,D,20250919,000000,15.37,15.515,15.3,15.39,223251,0
+AMZY.US,D,20250922,000000,15.36,15.39,15.15,15.16,690365,0
+AMZY.US,D,20250923,000000,15.2,15.21,14.68,14.71,685423,0
+AMZY.US,D,20250924,000000,14.9,14.91,14.64,14.69,397007,0
+AMZY.US,D,20250925,000000,14.24,14.255,14.0201,14.1,464624,0
+AMZY.US,D,20250926,000000,14.19,14.28,14.1183,14.23,392986,0
+AMZY.US,D,20250929,000000,14.25,14.36,14.23,14.36,330629,0
+AMZY.US,D,20250930,000000,14.365,14.37,14.14,14.23,355048,0
+AMZY.US,D,20251001,000000,14.14,14.38,14.11,14.3,472629,0
+AMZY.US,D,20251002,000000,14.32,14.435,14.225,14.43,331907,0
+AMZY.US,D,20251003,000000,14.4765,14.5,14.26,14.26,300415,0
+AMZY.US,D,20251006,000000,14.33,14.41,14.09,14.37,427422,0
+AMZY.US,D,20251007,000000,14.39,14.475,14.35,14.42,345382,0
+AMZY.US,D,20251008,000000,14.49,14.6735,14.415,14.61,258999,0
+AMZY.US,D,20251009,000000,14.63,14.76,14.46,14.73,224950,0
+AMZY.US,D,20251010,000000,14.725,14.785,14.115,14.13,376863,0
+AMZY.US,D,20251013,000000,14.24,14.39,14.1952,14.37,4508144,0
+AMZY.US,D,20251014,000000,14.0901,14.3299,13.93,14.16,474712,0
+AMZY.US,D,20251015,000000,14.175,14.23,13.94,14.11,403532,0
+AMZY.US,D,20251016,000000,13.89,14.045,13.71,13.81,395794,0
+AMZY.US,D,20251017,000000,13.78,13.815,13.61,13.73,376813,0
+AMZY.US,D,20251020,000000,13.79,13.94,13.75,13.92,849820,0
+AMZY.US,D,20251021,000000,14.02,14.23,14,14.18,1446266,0
+AMZY.US,D,20251022,000000,14.09,14.1087,13.96,14.04,539043,0
+AMZY.US,D,20251023,000000,13.985,14.09,13.95,14.09,283549,0
+AMZY.US,D,20251024,000000,14.12,14.2397,14.1,14.19,646252,0
+AMZY.US,D,20251027,000000,14.36,14.4,14.265,14.33,641906,0
+AMZY.US,D,20251028,000000,14.37,14.56,14.3,14.44,310533,0
+AMZY.US,D,20251029,000000,14.56,14.5699,14.39,14.47,324767,0
+AMZY.US,D,20251030,000000,14.14,14.195,13.87,13.92,698282,0
+AMZY.US,D,20251031,000000,15.13,15.2,14.82,14.82,1334186,0
+AMZY.US,D,20251103,000000,15.39,15.51,15.285,15.31,744299,0
+AMZY.US,D,20251104,000000,15.18,15.38,15.11,15.12,521571,0
+AMZY.US,D,20251105,000000,15.14,15.23,14.987,15.19,534333,0
+AMZY.US,D,20251106,000000,14.87,14.91,14.49,14.58,698649,0
+AMZY.US,D,20251107,000000,14.53,14.62,14.3,14.59,693385,0
+AMZY.US,D,20251110,000000,14.789,14.885,14.6643,14.79,628986,0
+AMZY.US,D,20251111,000000,14.775,14.845,14.75,14.83,341972,0
+AMZY.US,D,20251112,000000,14.86,14.86,14.625,14.66,416021,0
+AMZY.US,D,20251113,000000,14.5,14.5,14.16,14.21,5287918,0
+AMZY.US,D,20251114,000000,14.04,14.25,13.93,14.05,830825,0
+AMZY.US,D,20251117,000000,13.99,14.05,13.76,13.99,987382,0
+AMZY.US,D,20251118,000000,13.7,13.7899,13.375,13.38,1139513,0
+AMZY.US,D,20251119,000000,13.445,13.445,13.145,13.37,853833,0
+AMZY.US,D,20251120,000000,13.52,13.56,12.97,13,1047028,0
+AMZY.US,D,20251121,000000,12.95,13.255,12.9,13.17,683399,0
+AMZY.US,D,20251124,000000,13.255,13.465,13.255,13.43,1030899,0
+AMZY.US,D,20251125,000000,13.445,13.575,13.35,13.56,356763,0
+AMZY.US,D,20251126,000000,13.59,13.65,13.53,13.555,486076,0
+AMZY.US,D,20251128,000000,13.57,13.67,13.53,13.67,200414,0
+AMZY.US,D,20251201,000000,13.63,13.77,13.63,13.69,513838,0
+AMZY.US,D,20251202,000000,13.73,13.89,13.7,13.75,323874,0
+AMZY.US,D,20251203,000000,13.71,13.73,13.6,13.68,441620,0
+AMZY.US,D,20251204,000000,13.55,13.55,13.2199,13.37,461708,0
+AMZY.US,D,20251205,000000,13.415,13.45,13.325,13.38,302734,0
+AMZY.US,D,20251208,000000,13.38,13.43,13.23,13.28,441008,0
+AMZY.US,D,20251209,000000,13.24,13.349,13.17,13.3,304072,0
+AMZY.US,D,20251210,000000,13.36,13.52,13.32,13.5,343467,0
+AMZY.US,D,20251211,000000,13.37,13.445,13.31,13.4,287415,0
+AMZY.US,D,20251212,000000,13.35,13.3768,13.13,13.2,327910,0
+AMZY.US,D,20251215,000000,13.26,13.2681,12.995,13.03,433229,0
+AMZY.US,D,20251216,000000,13.025,13.08,12.95,13.04,410200,0
+AMZY.US,D,20251217,000000,13.13,13.16,12.965,12.97,367042,0
+AMZY.US,D,20251218,000000,13.1,13.25,13.055,13.18,300123,0
+AMZY.US,D,20251219,000000,13.13,13.26,13.1144,13.21,387504,0
+AMZY.US,D,20251222,000000,13.25,13.3,13.195,13.28,461296,0
+AMZY.US,D,20251223,000000,13.285,13.38,13.28,13.36,330502,0
+AMZY.US,D,20251224,000000,13.37,13.4067,13.36,13.39,157991,0
+AMZY.US,D,20251226,000000,13.295,13.35,13.27,13.34,254333,0
+AMZY.US,D,20251229,000000,13.285,13.34,13.264,13.32,510451,0
+AMZY.US,D,20251230,000000,13.28,13.38,13.26,13.37,536203,0
+AMZY.US,D,20251231,000000,13.33,13.36,13.275,13.28,355697,0
+AMZY.US,D,20260102,000000,13.305,13.41,12.92,13,1239236,0
+AMZY.US,D,20260105,000000,13.1,13.33,13.06,13.28,793275,0
+AMZY.US,D,20260106,000000,13.265,13.645,13.25,13.59,495889,0
+AMZY.US,D,20260107,000000,13.5438,13.7199,13.53,13.6,408737,0
+AMZY.US,D,20260108,000000,13.58,13.685,13.51,13.66,330095,0
+AMZY.US,D,20260109,000000,13.6,13.7363,13.52,13.73,435621,0
+AMZY.US,D,20260112,000000,13.695,13.795,13.69,13.69,492988,0
+AMZY.US,D,20260113,000000,13.7,13.75,13.4531,13.57,1280581,0
+AMZY.US,D,20260114,000000,13.48,13.5,13.23,13.26,621453,0
+AMZY.US,D,20260115,000000,13.295,13.3599,13.16,13.26,646665,0
+AMZY.US,D,20260116,000000,13.29,13.31,13.165,13.29,491934,0
+AMZY.US,D,20260120,000000,13.01,13.1059,12.81,12.87,1182707,0
+AMZY.US,D,20260121,000000,12.9,12.965,12.7,12.9,515359,0
+AMZY.US,D,20260122,000000,12.95,13.025,12.833,12.99,228779,0
+AMZY.US,D,20260123,000000,12.98,13.195,12.97,13.12,494043,0
+AMZY.US,D,20260126,000000,13.18,13.2,13.0901,13.14,240288,0
+AMZY.US,D,20260127,000000,13.1802,13.38,13.1186,13.38,196778,0
+AMZY.US,D,20260128,000000,13.422,13.475,13.25,13.32,292588,0
+AMZY.US,D,20260129,000000,13.2,13.23,13.025,13.23,344217,0
+AMZY.US,D,20260130,000000,13.14,13.2799,13.05,13.12,439477,0
+AMZY.US,D,20260202,000000,13.06,13.43,13.03,13.29,390517,0
+AMZY.US,D,20260203,000000,13.37,13.43,12.9501,13.07,361284,0
+AMZY.US,D,20260204,000000,13.1,13.1,12.765,12.79,508278,0
+AMZY.US,D,20260205,000000,12.32,12.4,12.11,12.26,583666,0
+AMZY.US,D,20260206,000000,11.22,11.62,11.08,11.58,1369515,0
+AMZY.US,D,20260209,000000,11.485,11.6519,11.29,11.53,501209,0
+AMZY.US,D,20260210,000000,11.5,11.64,11.4201,11.44,204179,0
+AMZY.US,D,20260211,000000,11.5,11.5,11.27,11.34,235142,0
+AMZY.US,D,20260212,000000,11.265,11.3,10.96,11.09,480256,0
+AMZY.US,D,20260213,000000,11.015,11.1286,10.9484,11.01,416364,0
+AMZY.US,D,20260217,000000,11.01,11.1551,10.91,11.13,409054,0
+AMZY.US,D,20260218,000000,11.2,11.34,11.18,11.275,354192,0
diff --git a/daily/us/nyse etfs/1/aprz.us.txt b/daily/us/nyse etfs/1/aprz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a45bc9ccb51a440ce762fd7dfd2a337532b7efb5
--- /dev/null
+++ b/daily/us/nyse etfs/1/aprz.us.txt	
@@ -0,0 +1,1130 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APRZ.US,D,20210406,000000,25.3225,25.335,25.2493,25.2493,336,0
+APRZ.US,D,20210407,000000,25.2781,25.33,25.258,25.2861,31675,0
+APRZ.US,D,20210408,000000,25.3481,25.39,25.338,25.3703,3695,0
+APRZ.US,D,20210409,000000,25.42,25.5105,25.42,25.5105,171,0
+APRZ.US,D,20210412,000000,25.5,25.5195,25.49,25.5195,1221,0
+APRZ.US,D,20210413,000000,25.5852,25.5852,25.5852,25.5852,1,0
+APRZ.US,D,20210414,000000,25.66,25.66,25.501,25.501,1509,0
+APRZ.US,D,20210415,000000,25.8,25.85,25.7067,25.7067,492,0
+APRZ.US,D,20210416,000000,25.8,25.8,25.772,25.772,2979,0
+APRZ.US,D,20210419,000000,25.6628,25.6628,25.6628,25.6628,10,0
+APRZ.US,D,20210420,000000,25.5398,25.5398,25.5398,25.5398,54,0
+APRZ.US,D,20210421,000000,25.7121,25.7121,25.7121,25.7121,2,0
+APRZ.US,D,20210422,000000,25.5416,25.5416,25.5416,25.5416,2,0
+APRZ.US,D,20210423,000000,25.75,25.75,25.7421,25.7421,1935,0
+APRZ.US,D,20210426,000000,25.79,25.92,25.7739,25.7739,1526,0
+APRZ.US,D,20210427,000000,25.7892,25.7892,25.7892,25.7892,25,0
+APRZ.US,D,20210428,000000,25.82,25.82,25.7608,25.7608,1821,0
+APRZ.US,D,20210429,000000,25.92,25.92,25.8767,25.8767,970,0
+APRZ.US,D,20210430,000000,25.81,25.81,25.7452,25.7452,1478,0
+APRZ.US,D,20210503,000000,25.86,25.86,25.7902,25.7902,143,0
+APRZ.US,D,20210504,000000,25.6615,25.6615,25.6615,25.6615,50,0
+APRZ.US,D,20210505,000000,25.6874,25.6874,25.6874,25.6874,2,0
+APRZ.US,D,20210506,000000,25.8308,25.8308,25.8308,25.8308,2,0
+APRZ.US,D,20210507,000000,25.9,25.9957,25.9,25.9957,1210,0
+APRZ.US,D,20210510,000000,25.8007,25.8007,25.8007,25.8007,2,0
+APRZ.US,D,20210511,000000,25.51,25.65,25.48,25.6039,1257,0
+APRZ.US,D,20210512,000000,25.1944,25.1944,25.1944,25.1944,13,0
+APRZ.US,D,20210513,000000,25.4503,25.4503,25.4503,25.4503,4,0
+APRZ.US,D,20210514,000000,25.57,25.7366,25.57,25.7366,800,0
+APRZ.US,D,20210517,000000,25.6557,25.6557,25.6557,25.6557,109,0
+APRZ.US,D,20210518,000000,25.5218,25.5218,25.5218,25.5218,1,0
+APRZ.US,D,20210519,000000,25.4261,25.4261,25.4261,25.4261,1,0
+APRZ.US,D,20210520,000000,25.6487,25.6487,25.6487,25.6487,1,0
+APRZ.US,D,20210521,000000,25.6274,25.6274,25.6274,25.6274,1,0
+APRZ.US,D,20210524,000000,25.8295,25.8295,25.8295,25.8295,1,0
+APRZ.US,D,20210525,000000,25.7821,25.7821,25.7821,25.7821,1,0
+APRZ.US,D,20210526,000000,25.8116,25.8116,25.8116,25.8116,1,0
+APRZ.US,D,20210527,000000,25.8595,25.8595,25.8595,25.8595,1,0
+APRZ.US,D,20210528,000000,25.8769,25.8769,25.8769,25.8769,1,0
+APRZ.US,D,20210601,000000,25.8549,25.8549,25.8549,25.8549,1,0
+APRZ.US,D,20210602,000000,25.878,25.878,25.878,25.878,1,0
+APRZ.US,D,20210603,000000,25.8154,25.8154,25.8154,25.8154,1,0
+APRZ.US,D,20210604,000000,25.9813,25.9813,25.9813,25.9813,1,0
+APRZ.US,D,20210607,000000,25.97,25.97,25.97,25.97,1,0
+APRZ.US,D,20210608,000000,25.98,25.98,25.98,25.98,1,0
+APRZ.US,D,20210609,000000,25.9448,25.9448,25.9448,25.9448,1,0
+APRZ.US,D,20210610,000000,26.0321,26.0321,26.0321,26.0321,3,0
+APRZ.US,D,20210611,000000,26.057,26.057,26.057,26.057,1,0
+APRZ.US,D,20210614,000000,26.0934,26.0934,26.0934,26.0934,1,0
+APRZ.US,D,20210615,000000,26.0595,26.0595,26.0595,26.0595,1,0
+APRZ.US,D,20210616,000000,25.9684,25.9684,25.9684,25.9684,1,0
+APRZ.US,D,20210617,000000,25.9648,25.9648,25.9648,25.9648,1,0
+APRZ.US,D,20210618,000000,25.7264,25.7264,25.7264,25.7264,1,0
+APRZ.US,D,20210621,000000,25.9662,25.9662,25.9662,25.9662,1,0
+APRZ.US,D,20210622,000000,26.0679,26.0679,26.0679,26.0679,1,0
+APRZ.US,D,20210623,000000,26.0426,26.0426,26.0426,26.0426,1,0
+APRZ.US,D,20210624,000000,26.1538,26.1538,26.1538,26.1538,1,0
+APRZ.US,D,20210625,000000,26.2285,26.2285,26.2285,26.2285,1,0
+APRZ.US,D,20210628,000000,26.26,26.26,26.26,26.26,1,0
+APRZ.US,D,20210629,000000,26.2705,26.2705,26.2705,26.2705,1,0
+APRZ.US,D,20210630,000000,26.3056,26.3056,26.3056,26.3056,1,0
+APRZ.US,D,20210701,000000,26.3826,26.3826,26.3826,26.3826,1,0
+APRZ.US,D,20210702,000000,26.5403,26.5403,26.5403,26.5403,1,0
+APRZ.US,D,20210706,000000,26.46,26.46,26.4584,26.4584,100,0
+APRZ.US,D,20210707,000000,26.48,26.5141,26.48,26.5141,602,0
+APRZ.US,D,20210708,000000,26.3728,26.3728,26.3728,26.3728,1,0
+APRZ.US,D,20210709,000000,26.6062,26.6062,26.6062,26.6062,1,0
+APRZ.US,D,20210712,000000,26.6703,26.6703,26.6703,26.6703,98,0
+APRZ.US,D,20210713,000000,26.5961,26.5961,26.5961,26.5961,1,0
+APRZ.US,D,20210714,000000,26.6267,26.6267,26.6267,26.6267,2,0
+APRZ.US,D,20210715,000000,26.5566,26.5566,26.5566,26.5566,1,0
+APRZ.US,D,20210716,000000,26.4097,26.4097,26.4097,26.4097,1,0
+APRZ.US,D,20210719,000000,26.0741,26.0741,26.0741,26.0741,22,0
+APRZ.US,D,20210720,000000,26.4026,26.4026,26.4026,26.4026,2,0
+APRZ.US,D,20210721,000000,26.5503,26.5503,26.5503,26.5503,1,0
+APRZ.US,D,20210722,000000,26.5907,26.5907,26.5907,26.5907,1,0
+APRZ.US,D,20210723,000000,26.7905,26.7905,26.7905,26.7905,1,0
+APRZ.US,D,20210726,000000,26.86,26.86,26.8384,26.8384,647,0
+APRZ.US,D,20210727,000000,26.7362,26.7362,26.7362,26.7362,10,0
+APRZ.US,D,20210728,000000,26.7544,26.7544,26.7544,26.7544,22,0
+APRZ.US,D,20210729,000000,26.83,26.83,26.83,26.83,22,0
+APRZ.US,D,20210730,000000,26.6839,26.6839,26.6839,26.6839,38,0
+APRZ.US,D,20210802,000000,26.6401,26.66,26.64,26.6461,478,0
+APRZ.US,D,20210803,000000,26.8074,26.8074,26.8074,26.8074,22,0
+APRZ.US,D,20210804,000000,26.7313,26.7313,26.7313,26.7313,22,0
+APRZ.US,D,20210805,000000,26.8315,26.8315,26.8315,26.8315,22,0
+APRZ.US,D,20210806,000000,26.8739,26.8739,26.8739,26.8739,22,0
+APRZ.US,D,20210809,000000,26.8559,26.8559,26.8559,26.8559,22,0
+APRZ.US,D,20210810,000000,26.8754,26.8754,26.8754,26.8754,1,0
+APRZ.US,D,20210811,000000,26.9298,26.9298,26.9298,26.9298,22,0
+APRZ.US,D,20210812,000000,26.9951,26.9951,26.9951,26.9951,22,0
+APRZ.US,D,20210813,000000,26.9822,26.9822,26.9822,26.9822,22,0
+APRZ.US,D,20210816,000000,27.0789,27.0789,27.0789,27.0789,22,0
+APRZ.US,D,20210817,000000,26.93,26.93,26.77,26.9265,2825,0
+APRZ.US,D,20210818,000000,26.7225,26.7225,26.7225,26.7225,22,0
+APRZ.US,D,20210819,000000,26.7176,26.7176,26.7176,26.7176,1,0
+APRZ.US,D,20210820,000000,26.85,26.9033,26.84,26.9033,7920,0
+APRZ.US,D,20210823,000000,27.0728,27.0728,27.0728,27.0728,22,0
+APRZ.US,D,20210824,000000,27.0969,27.0969,27.0969,27.0969,1,0
+APRZ.US,D,20210825,000000,27.1561,27.1561,27.1561,27.1561,22,0
+APRZ.US,D,20210826,000000,27.0368,27.0368,27.0368,27.0368,22,0
+APRZ.US,D,20210827,000000,27.2057,27.2057,27.2057,27.2057,10,0
+APRZ.US,D,20210830,000000,27.2967,27.2967,27.2967,27.2967,22,0
+APRZ.US,D,20210831,000000,27.2724,27.2724,27.2724,27.2724,77,0
+APRZ.US,D,20210901,000000,27.34,27.34,27.2656,27.2656,293,0
+APRZ.US,D,20210902,000000,27.3249,27.3249,27.3249,27.3249,2,0
+APRZ.US,D,20210903,000000,27.3246,27.3246,27.3246,27.3246,3,0
+APRZ.US,D,20210907,000000,27.2557,27.2557,27.2557,27.2557,1,0
+APRZ.US,D,20210908,000000,27.228,27.228,27.228,27.228,1,0
+APRZ.US,D,20210909,000000,27.1464,27.1464,27.1464,27.1464,1,0
+APRZ.US,D,20210910,000000,26.9777,26.9777,26.9777,26.9777,1,0
+APRZ.US,D,20210913,000000,27.0161,27.0161,27.0161,27.0161,1,0
+APRZ.US,D,20210914,000000,26.9141,26.9141,26.9141,26.9141,1,0
+APRZ.US,D,20210915,000000,26.8801,27.0811,26.8801,27.0811,454,0
+APRZ.US,D,20210916,000000,27.0548,27.0548,27.0548,27.0548,1,0
+APRZ.US,D,20210917,000000,26.8713,26.8713,26.8713,26.8713,1,0
+APRZ.US,D,20210920,000000,26.5182,26.5182,26.5182,26.5182,1,0
+APRZ.US,D,20210921,000000,26.5377,26.5377,26.5377,26.5377,12,0
+APRZ.US,D,20210922,000000,26.703,26.703,26.703,26.703,24,0
+APRZ.US,D,20210923,000000,26.9645,26.9645,26.9645,26.9645,24,0
+APRZ.US,D,20210924,000000,26.92,26.9813,26.92,26.9813,2784,0
+APRZ.US,D,20210927,000000,26.9374,26.9374,26.9374,26.9374,24,0
+APRZ.US,D,20210928,000000,26.84,26.84,26.5192,26.5192,1624,0
+APRZ.US,D,20210929,000000,26.5343,26.5343,26.5343,26.5343,102,0
+APRZ.US,D,20210930,000000,26.3354,26.3354,26.3354,26.3354,24,0
+APRZ.US,D,20211001,000000,26.5369,26.5369,26.5369,26.5369,24,0
+APRZ.US,D,20211004,000000,26.2754,26.2754,26.2754,26.2754,24,0
+APRZ.US,D,20211005,000000,26.4957,26.4957,26.4957,26.4957,24,0
+APRZ.US,D,20211006,000000,26.5628,26.5628,26.5628,26.5628,24,0
+APRZ.US,D,20211007,000000,26.7221,26.7221,26.7221,26.7221,24,0
+APRZ.US,D,20211008,000000,26.6964,26.6964,26.6964,26.6964,24,0
+APRZ.US,D,20211011,000000,26.5628,26.5628,26.5628,26.5628,24,0
+APRZ.US,D,20211012,000000,26.5084,26.5084,26.5084,26.5084,24,0
+APRZ.US,D,20211013,000000,26.5648,26.5648,26.5648,26.5648,24,0
+APRZ.US,D,20211014,000000,26.8893,26.8893,26.8893,26.8893,24,0
+APRZ.US,D,20211015,000000,27.0398,27.0398,27.0398,27.0398,24,0
+APRZ.US,D,20211018,000000,27.1043,27.1043,27.1043,27.1043,24,0
+APRZ.US,D,20211019,000000,27.2403,27.2403,27.2403,27.2403,24,0
+APRZ.US,D,20211020,000000,27.36,27.36,27.3118,27.3118,1422,0
+APRZ.US,D,20211021,000000,27.3825,27.3825,27.3825,27.3825,51,0
+APRZ.US,D,20211022,000000,27.42,27.43,27.3702,27.3702,1422,0
+APRZ.US,D,20211025,000000,27.4515,27.4515,27.4515,27.4515,2,0
+APRZ.US,D,20211026,000000,27.5097,27.5097,27.5097,27.5097,2,0
+APRZ.US,D,20211027,000000,27.4031,27.4031,27.4031,27.4031,4,0
+APRZ.US,D,20211028,000000,27.5885,27.5885,27.5885,27.5885,2,0
+APRZ.US,D,20211029,000000,27.6525,27.6525,27.6525,27.6525,2,0
+APRZ.US,D,20211101,000000,27.6606,27.6606,27.6606,27.6606,1,0
+APRZ.US,D,20211102,000000,27.7343,27.7343,27.7343,27.7343,1,0
+APRZ.US,D,20211103,000000,27.8872,27.8872,27.8872,27.8872,1,0
+APRZ.US,D,20211104,000000,27.9516,27.9516,27.9516,27.9516,1,0
+APRZ.US,D,20211105,000000,28.0567,28.0567,28.0567,28.0567,1,0
+APRZ.US,D,20211108,000000,28.0743,28.0743,28.0743,28.0743,1,0
+APRZ.US,D,20211109,000000,28.0106,28.0106,28.0106,28.0106,1,0
+APRZ.US,D,20211110,000000,27.8475,27.8475,27.8475,27.8475,1,0
+APRZ.US,D,20211111,000000,27.8495,27.8495,27.8495,27.8495,1,0
+APRZ.US,D,20211112,000000,27.9975,27.9975,27.9975,27.9975,1,0
+APRZ.US,D,20211115,000000,27.9705,27.9705,27.9705,27.9705,1,0
+APRZ.US,D,20211116,000000,28.0802,28.0802,28.0802,28.0802,1,0
+APRZ.US,D,20211117,000000,28.0289,28.0289,28.0289,28.0289,1,0
+APRZ.US,D,20211118,000000,28.0996,28.0996,28.0996,28.0996,1,0
+APRZ.US,D,20211119,000000,28.0724,28.0724,28.0724,28.0724,50,0
+APRZ.US,D,20211122,000000,28.22,28.22,28.0165,28.0165,296,0
+APRZ.US,D,20211123,000000,28.0432,28.0432,28.0432,28.0432,1,0
+APRZ.US,D,20211124,000000,28.0957,28.0957,28.0957,28.0957,1,0
+APRZ.US,D,20211126,000000,27.6087,27.6087,27.6087,27.6087,1,0
+APRZ.US,D,20211129,000000,27.8961,27.8961,27.8961,27.8961,1,0
+APRZ.US,D,20211130,000000,27.4665,27.4665,27.4665,27.4665,1,0
+APRZ.US,D,20211201,000000,27.274,27.274,27.274,27.274,1,0
+APRZ.US,D,20211202,000000,27.64,27.64,27.4975,27.4975,1384,0
+APRZ.US,D,20211203,000000,27.24,27.3359,27.24,27.3359,1024,0
+APRZ.US,D,20211206,000000,27.5887,27.5887,27.5887,27.5887,1,0
+APRZ.US,D,20211207,000000,28.08,28.08,28.0398,28.0398,1355,0
+APRZ.US,D,20211208,000000,28.0968,28.0968,28.0968,28.0968,1,0
+APRZ.US,D,20211209,000000,28,28,27.9508,27.9508,409,0
+APRZ.US,D,20211210,000000,28.1175,28.1175,28.1175,28.1175,1,0
+APRZ.US,D,20211213,000000,27.9504,27.9504,27.9504,27.9504,2,0
+APRZ.US,D,20211214,000000,27.8099,27.8099,27.8099,27.8099,800,0
+APRZ.US,D,20211215,000000,28.1537,28.1537,28.1537,28.1537,1,0
+APRZ.US,D,20211216,000000,28.0149,28.0149,28.0149,28.0149,400,0
+APRZ.US,D,20211217,000000,27.7907,27.7907,27.7907,27.7907,1,0
+APRZ.US,D,20211220,000000,27.45,27.5075,27.45,27.5075,1379,0
+APRZ.US,D,20211221,000000,27.92,27.9499,27.8939,27.8939,2192,0
+APRZ.US,D,20211222,000000,27.93,28.107,27.93,28.107,121,0
+APRZ.US,D,20211223,000000,28.28,28.33,28.28,28.2861,2037,0
+APRZ.US,D,20211227,000000,28.5587,28.5587,28.5587,28.5587,1,0
+APRZ.US,D,20211228,000000,28.67,28.67,28.5327,28.5327,3518,0
+APRZ.US,D,20211229,000000,28.5207,28.55,28.485,28.5009,1486,0
+APRZ.US,D,20211230,000000,28.4224,28.4224,28.4224,28.4224,1,0
+APRZ.US,D,20211231,000000,28.3714,28.3714,28.3714,28.3714,1,0
+APRZ.US,D,20220103,000000,28.4791,28.4791,28.4791,28.4791,4,0
+APRZ.US,D,20220104,000000,28.48,28.4993,28.48,28.4993,351,0
+APRZ.US,D,20220105,000000,28.35,28.35,28.0875,28.0875,800,0
+APRZ.US,D,20220106,000000,28.0318,28.0318,28.0318,28.0318,1,0
+APRZ.US,D,20220107,000000,27.9697,27.9697,27.9697,27.9697,36,0
+APRZ.US,D,20220110,000000,27.57,27.9,27.57,27.9,1500,0
+APRZ.US,D,20220111,000000,28.05,28.13,28.05,28.0952,594,0
+APRZ.US,D,20220112,000000,28.1,28.1758,28.1,28.1758,758,0
+APRZ.US,D,20220113,000000,28.01,28.055,27.8559,27.8559,5847,0
+APRZ.US,D,20220114,000000,27.76,27.8811,27.75,27.8811,1108,0
+APRZ.US,D,20220118,000000,27.615,27.615,27.487,27.487,6103,0
+APRZ.US,D,20220119,000000,27.3066,27.3066,27.3066,27.3066,62,0
+APRZ.US,D,20220120,000000,27.02,27.045,27.02,27.04,2602,0
+APRZ.US,D,20220121,000000,26.92,26.9353,26.7316,26.7316,4142,0
+APRZ.US,D,20220124,000000,26.24,26.7461,26.24,26.7461,8341,0
+APRZ.US,D,20220125,000000,26.63,26.63,26.5332,26.5332,8197,0
+APRZ.US,D,20220126,000000,26.4853,26.4853,26.4853,26.4853,95,0
+APRZ.US,D,20220127,000000,26.72,26.72,26.4143,26.4143,1000,0
+APRZ.US,D,20220128,000000,26.45,26.8191,26.45,26.8191,800,0
+APRZ.US,D,20220131,000000,27.15,27.1995,27.1407,27.1995,598,0
+APRZ.US,D,20220201,000000,27.3443,27.3443,27.3443,27.3443,56,0
+APRZ.US,D,20220202,000000,27.5299,27.5299,27.5299,27.5299,54,0
+APRZ.US,D,20220203,000000,27.05,27.05,27.05,27.05,42,0
+APRZ.US,D,20220204,000000,27.2398,27.24,27.1616,27.1616,569,0
+APRZ.US,D,20220207,000000,27.13,27.21,27.0355,27.0355,390,0
+APRZ.US,D,20220208,000000,27.1875,27.2384,27.17,27.2384,414,0
+APRZ.US,D,20220209,000000,27.495,27.495,27.495,27.495,2,0
+APRZ.US,D,20220210,000000,27.38,27.38,27.1649,27.1649,650,0
+APRZ.US,D,20220211,000000,26.8147,26.8147,26.8147,26.8147,23,0
+APRZ.US,D,20220214,000000,26.61,26.7187,26.61,26.7187,100,0
+APRZ.US,D,20220215,000000,26.9853,26.9853,26.9853,26.9853,2,0
+APRZ.US,D,20220216,000000,27.0139,27.0139,27.0139,27.0139,81,0
+APRZ.US,D,20220217,000000,26.608,26.608,26.608,26.608,1,0
+APRZ.US,D,20220218,000000,26.4616,26.4616,26.4616,26.4616,1,0
+APRZ.US,D,20220222,000000,26.2638,26.2638,26.2638,26.2638,25,0
+APRZ.US,D,20220223,000000,26.32,26.32,25.9549,25.9549,603,0
+APRZ.US,D,20220224,000000,26.2066,26.2066,26.2066,26.2066,156,0
+APRZ.US,D,20220225,000000,26.5963,26.5963,26.5963,26.5963,2,0
+APRZ.US,D,20220228,000000,26.38,26.5485,26.38,26.5485,501,0
+APRZ.US,D,20220301,000000,26.2914,26.2914,26.2914,26.2914,1,0
+APRZ.US,D,20220302,000000,26.6383,26.6383,26.6383,26.6383,21,0
+APRZ.US,D,20220303,000000,26.605,26.63,26.5129,26.5129,1102,0
+APRZ.US,D,20220304,000000,26.3775,26.3775,26.3775,26.3775,2,0
+APRZ.US,D,20220307,000000,25.8838,25.8838,25.8838,25.8838,1,0
+APRZ.US,D,20220308,000000,25.7449,25.7449,25.7449,25.7449,14,0
+APRZ.US,D,20220309,000000,26.1,26.1358,26.1,26.1358,105,0
+APRZ.US,D,20220310,000000,26.0701,26.0701,26.0701,26.0701,3,0
+APRZ.US,D,20220311,000000,25.8305,25.8305,25.8305,25.8305,1,0
+APRZ.US,D,20220314,000000,25.9,25.9,25.64,25.6996,342,0
+APRZ.US,D,20220315,000000,26.0292,26.0292,26.0292,26.0292,1,0
+APRZ.US,D,20220316,000000,26.23,26.3902,26.23,26.3902,328,0
+APRZ.US,D,20220317,000000,26.6259,26.6259,26.6259,26.6259,1,0
+APRZ.US,D,20220318,000000,26.8865,26.8865,26.8865,26.8865,1,0
+APRZ.US,D,20220321,000000,26.9,26.9,26.8605,26.8605,193,0
+APRZ.US,D,20220322,000000,27.0922,27.0922,27.0922,27.0922,1,0
+APRZ.US,D,20220323,000000,27,27,26.8498,26.8498,3875,0
+APRZ.US,D,20220324,000000,27.1335,27.1335,27.1335,27.1335,67,0
+APRZ.US,D,20220325,000000,27.2307,27.2307,27.2307,27.2307,1,0
+APRZ.US,D,20220328,000000,27.38,27.38,27.38,27.38,4,0
+APRZ.US,D,20220329,000000,27.6339,27.6339,27.6339,27.6339,1,0
+APRZ.US,D,20220330,000000,27.4806,27.4806,27.4806,27.4806,1,0
+APRZ.US,D,20220331,000000,27.49,27.49,27.2266,27.2266,290,0
+APRZ.US,D,20220401,000000,28.59,28.59,27.14,27.2363,19809,0
+APRZ.US,D,20220404,000000,27.41,27.41,27.4089,27.4089,155,0
+APRZ.US,D,20220405,000000,27.32,27.32,27.1675,27.1675,286,0
+APRZ.US,D,20220406,000000,27.02,27.06,26.9,26.9744,1520,0
+APRZ.US,D,20220407,000000,26.93,27.05,26.93,27.0482,732,0
+APRZ.US,D,20220408,000000,27.11,27.11,26.9767,26.9767,1266,0
+APRZ.US,D,20220411,000000,26.8,26.8,26.6415,26.6415,1492,0
+APRZ.US,D,20220412,000000,26.81,26.8189,26.573,26.573,28731,0
+APRZ.US,D,20220413,000000,26.8162,26.8162,26.8162,26.8162,1,0
+APRZ.US,D,20220414,000000,26.75,26.75,26.5948,26.5948,518,0
+APRZ.US,D,20220418,000000,26.52,26.5651,26.52,26.5651,285,0
+APRZ.US,D,20220419,000000,26.8001,26.9007,26.8,26.9007,459,0
+APRZ.US,D,20220420,000000,26.8966,26.8966,26.8966,26.8966,125,0
+APRZ.US,D,20220421,000000,26.67,26.67,26.6248,26.6248,1240,0
+APRZ.US,D,20220422,000000,26.5,26.5,26.0852,26.0852,250,0
+APRZ.US,D,20220425,000000,26.177,26.177,26.177,26.177,2,0
+APRZ.US,D,20220426,000000,25.9,25.9,25.6673,25.6673,235,0
+APRZ.US,D,20220427,000000,25.89,25.89,25.7108,25.7108,664,0
+APRZ.US,D,20220428,000000,26.22,26.22,26.1537,26.1537,327,0
+APRZ.US,D,20220429,000000,25.63,25.63,25.4775,25.4775,104,0
+APRZ.US,D,20220502,000000,25.6055,25.6055,25.6055,25.6055,83,0
+APRZ.US,D,20220503,000000,25.7148,25.7148,25.7148,25.7148,2,0
+APRZ.US,D,20220504,000000,25.5901,26.2411,25.59,26.2411,2078,0
+APRZ.US,D,20220505,000000,25.44,25.5352,25.44,25.5352,530,0
+APRZ.US,D,20220506,000000,25.4675,25.4675,25.4675,25.4675,3,0
+APRZ.US,D,20220509,000000,24.94,25.0434,24.8783,24.8783,18547,0
+APRZ.US,D,20220510,000000,25.12,25.1292,24.9,24.9,1426,0
+APRZ.US,D,20220511,000000,24.9,24.9,24.6741,24.6741,374,0
+APRZ.US,D,20220512,000000,24.6343,24.6343,24.6343,24.6343,1,0
+APRZ.US,D,20220513,000000,24.98,25.0906,24.98,25.0906,386,0
+APRZ.US,D,20220516,000000,24.92,25.0214,24.92,25.0214,672,0
+APRZ.US,D,20220517,000000,25.368,25.368,25.368,25.368,1,0
+APRZ.US,D,20220518,000000,24.6403,24.6403,24.6403,24.6403,16,0
+APRZ.US,D,20220519,000000,24.55,24.6075,24.55,24.6075,497,0
+APRZ.US,D,20220520,000000,24.6068,24.6068,24.6068,24.6068,45,0
+APRZ.US,D,20220523,000000,24.9062,24.9062,24.9062,24.9062,70,0
+APRZ.US,D,20220524,000000,24.7706,24.7706,24.7706,24.7706,4,0
+APRZ.US,D,20220525,000000,24.97,24.97,24.9652,24.9652,1079,0
+APRZ.US,D,20220526,000000,25.3155,25.3155,25.3155,25.3155,1,0
+APRZ.US,D,20220527,000000,25.63,25.7174,25.61,25.7174,1590,0
+APRZ.US,D,20220531,000000,25.6195,25.6195,25.6195,25.6195,1,0
+APRZ.US,D,20220601,000000,25.34,25.54,25.34,25.5031,463,0
+APRZ.US,D,20220602,000000,25.8158,25.8158,25.8158,25.8158,3,0
+APRZ.US,D,20220603,000000,25.5356,25.5356,25.5356,25.5356,3,0
+APRZ.US,D,20220606,000000,25.54,25.5915,25.52,25.5915,1800,0
+APRZ.US,D,20220607,000000,25.7472,25.7472,25.7472,25.7472,1,0
+APRZ.US,D,20220608,000000,25.5524,25.5524,25.5524,25.5524,3,0
+APRZ.US,D,20220609,000000,25.1407,25.1407,25.1407,25.1407,1,0
+APRZ.US,D,20220610,000000,24.69,24.7,24.6443,24.6443,886,0
+APRZ.US,D,20220613,000000,24.03,24.0582,23.8507,23.8507,2568,0
+APRZ.US,D,20220614,000000,23.8329,23.8329,23.8329,23.8329,2,0
+APRZ.US,D,20220615,000000,24.1028,24.1028,24.1028,24.1028,1,0
+APRZ.US,D,20220616,000000,23.5234,23.5234,23.5234,23.5234,1,0
+APRZ.US,D,20220617,000000,23.6459,23.6459,23.6459,23.6459,1,0
+APRZ.US,D,20220621,000000,24,24.0502,24,24.0502,359,0
+APRZ.US,D,20220622,000000,24.0861,24.0861,24.0861,24.0861,175,0
+APRZ.US,D,20220623,000000,24.2148,24.2148,24.2148,24.2148,39,0
+APRZ.US,D,20220624,000000,24.6972,24.6972,24.6972,24.6972,4,0
+APRZ.US,D,20220627,000000,24.6401,24.6667,24.64,24.6667,1014,0
+APRZ.US,D,20220628,000000,24.75,24.75,24.3584,24.3584,109,0
+APRZ.US,D,20220629,000000,24.3596,24.3596,24.3596,24.3596,1,0
+APRZ.US,D,20220630,000000,24.1677,24.1677,24.1677,24.1677,1,0
+APRZ.US,D,20220701,000000,24.3846,24.3846,24.3846,24.3846,2,0
+APRZ.US,D,20220705,000000,24.11,24.4101,24.11,24.4101,101,0
+APRZ.US,D,20220706,000000,24.4802,24.4802,24.4802,24.4802,1,0
+APRZ.US,D,20220707,000000,24.7411,24.7411,24.7411,24.7411,59,0
+APRZ.US,D,20220708,000000,24.7332,24.7332,24.7332,24.7332,25,0
+APRZ.US,D,20220711,000000,24.4856,24.4856,24.4856,24.4856,1,0
+APRZ.US,D,20220712,000000,24.45,24.45,24.3468,24.3468,3841,0
+APRZ.US,D,20220713,000000,24.2989,24.2989,24.2989,24.2989,2,0
+APRZ.US,D,20220714,000000,24.2302,24.2302,24.2302,24.2302,32,0
+APRZ.US,D,20220715,000000,24.43,24.5454,24.43,24.5454,401,0
+APRZ.US,D,20220718,000000,24.3931,24.3931,24.3931,24.3931,2,0
+APRZ.US,D,20220719,000000,24.8576,24.8576,24.8576,24.8576,48,0
+APRZ.US,D,20220720,000000,24.9474,24.9474,24.9474,24.9474,13,0
+APRZ.US,D,20220721,000000,25.118,25.118,25.118,25.118,6,0
+APRZ.US,D,20220722,000000,24.9618,24.9618,24.9618,24.9618,44,0
+APRZ.US,D,20220725,000000,25.0026,25.0026,25.0026,25.0026,14,0
+APRZ.US,D,20220726,000000,24.77,24.8234,24.77,24.8234,978,0
+APRZ.US,D,20220727,000000,25.273,25.273,25.273,25.273,32,0
+APRZ.US,D,20220728,000000,25.4767,25.4767,25.4767,25.4767,2,0
+APRZ.US,D,20220729,000000,25.727,25.727,25.727,25.727,2,0
+APRZ.US,D,20220801,000000,25.6705,25.6705,25.6705,25.6705,1,0
+APRZ.US,D,20220802,000000,25.5703,25.5703,25.5703,25.5703,72,0
+APRZ.US,D,20220803,000000,25.8433,25.8433,25.8433,25.8433,10,0
+APRZ.US,D,20220804,000000,25.796,25.796,25.796,25.796,2,0
+APRZ.US,D,20220805,000000,25.773,25.773,25.773,25.773,2,0
+APRZ.US,D,20220808,000000,25.7586,25.7586,25.7586,25.7586,4,0
+APRZ.US,D,20220809,000000,25.6695,25.6695,25.6695,25.6695,2,0
+APRZ.US,D,20220810,000000,26.0466,26.0466,26.0466,26.0466,2,0
+APRZ.US,D,20220811,000000,26.0325,26.0325,26.0325,26.0325,2,0
+APRZ.US,D,20220812,000000,26.3182,26.3182,26.3182,26.3182,2,0
+APRZ.US,D,20220815,000000,26.4025,26.4025,26.4025,26.4025,1,0
+APRZ.US,D,20220816,000000,26.4406,26.4406,26.4406,26.4406,2,0
+APRZ.US,D,20220817,000000,26.3077,26.3077,26.3077,26.3077,2,0
+APRZ.US,D,20220818,000000,26.3432,26.3432,26.3432,26.3432,2,0
+APRZ.US,D,20220819,000000,26.1187,26.1187,26.1187,26.1187,2,0
+APRZ.US,D,20220822,000000,25.7401,25.7401,25.7401,25.7401,2,0
+APRZ.US,D,20220823,000000,25.7278,25.7278,25.7278,25.7278,2,0
+APRZ.US,D,20220824,000000,25.7926,25.7926,25.7926,25.7926,6,0
+APRZ.US,D,20220825,000000,26.0134,26.0134,26.0134,26.0134,2,0
+APRZ.US,D,20220826,000000,25.4564,25.4564,25.4564,25.4564,1,0
+APRZ.US,D,20220829,000000,25.3587,25.3587,25.3587,25.3587,2,0
+APRZ.US,D,20220830,000000,25.14,25.1521,25.14,25.1521,1227,0
+APRZ.US,D,20220831,000000,25.01,25.0834,25.01,25.0834,535,0
+APRZ.US,D,20220901,000000,24.85,25.1036,24.85,25.1036,1002,0
+APRZ.US,D,20220902,000000,24.9013,24.9013,24.9013,24.9013,52,0
+APRZ.US,D,20220906,000000,24.9,24.9,24.857,24.857,1551,0
+APRZ.US,D,20220907,000000,25.1757,25.1757,25.1757,25.1757,80,0
+APRZ.US,D,20220908,000000,25.2816,25.2816,25.2816,25.2816,1,0
+APRZ.US,D,20220909,000000,25.48,25.5425,25.48,25.5425,201,0
+APRZ.US,D,20220912,000000,25.6966,25.6966,25.6966,25.6966,1,0
+APRZ.US,D,20220913,000000,25.48,25.48,24.9334,24.9334,44,0
+APRZ.US,D,20220914,000000,24.993,24.993,24.993,24.993,1,0
+APRZ.US,D,20220915,000000,24.8232,24.8232,24.8232,24.8232,139,0
+APRZ.US,D,20220916,000000,24.6972,24.6972,24.6972,24.6972,60,0
+APRZ.US,D,20220919,000000,24.8076,24.8076,24.8076,24.8076,104,0
+APRZ.US,D,20220920,000000,24.6223,24.6223,24.6223,24.6223,1,0
+APRZ.US,D,20220921,000000,24.3476,24.3476,24.3476,24.3476,49,0
+APRZ.US,D,20220922,000000,24.2248,24.2248,24.2248,24.2248,1,0
+APRZ.US,D,20220923,000000,23.8702,23.8702,23.8702,23.8702,1,0
+APRZ.US,D,20220926,000000,23.67,23.7197,23.67,23.7197,284,0
+APRZ.US,D,20220927,000000,23.6543,23.6543,23.6543,23.6543,40,0
+APRZ.US,D,20220928,000000,24.0577,24.0577,24.0577,24.0577,155,0
+APRZ.US,D,20220929,000000,23.656,23.656,23.656,23.656,1,0
+APRZ.US,D,20220930,000000,23.4128,23.4128,23.4128,23.4128,3,0
+APRZ.US,D,20221003,000000,23.91,23.91,23.8701,23.8701,178,0
+APRZ.US,D,20221004,000000,24.3988,24.3988,24.3988,24.3988,1,0
+APRZ.US,D,20221005,000000,24.3666,24.3666,24.3666,24.3666,134,0
+APRZ.US,D,20221006,000000,24.2052,24.2052,24.2052,24.2052,1,0
+APRZ.US,D,20221007,000000,23.6978,23.6978,23.6978,23.6978,61,0
+APRZ.US,D,20221010,000000,23.5764,23.5764,23.5764,23.5764,8,0
+APRZ.US,D,20221011,000000,23.4197,23.4197,23.4197,23.4197,1,0
+APRZ.US,D,20221012,000000,23.41,23.41,23.37,23.3746,1889,0
+APRZ.US,D,20221013,000000,23.8424,23.8424,23.8424,23.8424,21,0
+APRZ.US,D,20221014,000000,23.47,23.47,23.4034,23.4034,1124,0
+APRZ.US,D,20221017,000000,23.8782,23.8782,23.8782,23.8782,1,0
+APRZ.US,D,20221018,000000,24.048,24.048,24.048,24.048,1,0
+APRZ.US,D,20221019,000000,23.9389,23.9389,23.9389,23.9389,129,0
+APRZ.US,D,20221020,000000,23.8305,23.8305,23.8305,23.8305,1,0
+APRZ.US,D,20221021,000000,24.2201,24.2201,24.2201,24.2201,1,0
+APRZ.US,D,20221024,000000,24.4212,24.4212,24.4212,24.4212,1,0
+APRZ.US,D,20221025,000000,24.6,24.7165,24.6,24.7165,1356,0
+APRZ.US,D,20221026,000000,24.6151,24.6151,24.6151,24.6151,1,0
+APRZ.US,D,20221027,000000,24.61,24.61,24.49,24.497,5077,0
+APRZ.US,D,20221028,000000,24.9375,24.9375,24.9375,24.9375,2,0
+APRZ.US,D,20221031,000000,24.8244,24.8244,24.8244,24.8244,1,0
+APRZ.US,D,20221101,000000,24.7857,24.7857,24.7857,24.7857,1,0
+APRZ.US,D,20221102,000000,24.3407,24.3407,24.3407,24.3407,1,0
+APRZ.US,D,20221103,000000,24.23,24.23,24.1606,24.1606,1951,0
+APRZ.US,D,20221104,000000,24.3872,24.3872,24.3872,24.3872,1,0
+APRZ.US,D,20221107,000000,24.5866,24.5866,24.5866,24.5866,1,0
+APRZ.US,D,20221108,000000,24.6774,24.6774,24.6774,24.6774,1,0
+APRZ.US,D,20221109,000000,24.305,24.305,24.305,24.305,17,0
+APRZ.US,D,20221110,000000,25.2494,25.2494,25.2494,25.2494,50,0
+APRZ.US,D,20221111,000000,25.4017,25.4017,25.4017,25.4017,1,0
+APRZ.US,D,20221114,000000,25.2863,25.2863,25.2863,25.2863,5,0
+APRZ.US,D,20221115,000000,25.4154,25.4154,25.4154,25.4154,1,0
+APRZ.US,D,20221116,000000,25.312,25.312,25.312,25.312,1,0
+APRZ.US,D,20221117,000000,25.2434,25.2434,25.2434,25.2434,34,0
+APRZ.US,D,20221118,000000,25.3391,25.3391,25.3391,25.3391,2,0
+APRZ.US,D,20221121,000000,25.33,25.335,25.33,25.335,294,0
+APRZ.US,D,20221122,000000,25.48,25.5612,25.46,25.5612,4899,0
+APRZ.US,D,20221123,000000,25.663,25.663,25.663,25.663,1,0
+APRZ.US,D,20221125,000000,25.6666,25.6666,25.6666,25.6666,1,0
+APRZ.US,D,20221128,000000,25.4251,25.4251,25.4251,25.4251,6,0
+APRZ.US,D,20221129,000000,25.4078,25.4078,25.4078,25.4078,20,0
+APRZ.US,D,20221130,000000,25.8489,25.8489,25.8489,25.8489,2,0
+APRZ.US,D,20221201,000000,25.83,25.8831,25.83,25.8831,100,0
+APRZ.US,D,20221202,000000,25.8811,25.8811,25.8811,25.8811,4,0
+APRZ.US,D,20221205,000000,25.55,25.6252,25.55,25.6252,290,0
+APRZ.US,D,20221206,000000,25.387,25.387,25.387,25.387,92,0
+APRZ.US,D,20221207,000000,25.3597,25.3597,25.3597,25.3597,12,0
+APRZ.US,D,20221208,000000,25.483,25.483,25.483,25.483,1,0
+APRZ.US,D,20221209,000000,25.3803,25.3803,25.3803,25.3803,91,0
+APRZ.US,D,20221212,000000,25.5861,25.5861,25.5861,25.5861,1,0
+APRZ.US,D,20221213,000000,25.66,25.7501,25.6501,25.7501,780,0
+APRZ.US,D,20221214,000000,25.6894,25.6894,25.6894,25.6894,1,0
+APRZ.US,D,20221215,000000,25.2585,25.2585,25.2585,25.2585,1,0
+APRZ.US,D,20221216,000000,25.19,25.19,25.1125,25.1125,500,0
+APRZ.US,D,20221219,000000,24.953,24.953,24.953,24.953,1,0
+APRZ.US,D,20221220,000000,25.0015,25.0015,25.0015,25.0015,1,0
+APRZ.US,D,20221221,000000,25.2596,25.2596,25.2596,25.2596,1,0
+APRZ.US,D,20221222,000000,24.9859,24.9859,24.9859,24.9859,132,0
+APRZ.US,D,20221223,000000,25.1209,25.1209,25.1209,25.1209,1,0
+APRZ.US,D,20221227,000000,25.05,25.0692,25.05,25.0692,900,0
+APRZ.US,D,20221228,000000,24.8533,24.8533,24.8533,24.8533,22,0
+APRZ.US,D,20221229,000000,24.88,25.0369,24.86,25.0369,4500,0
+APRZ.US,D,20221230,000000,24.88,24.9804,24.87,24.9804,1193,0
+APRZ.US,D,20230103,000000,24.9356,24.9356,24.9356,24.9356,28,0
+APRZ.US,D,20230104,000000,25.0734,25.0734,25.0734,25.0734,5,0
+APRZ.US,D,20230105,000000,24.8763,24.8763,24.8763,24.8763,1,0
+APRZ.US,D,20230106,000000,25.06,25.3056,25.02,25.3056,1216,0
+APRZ.US,D,20230109,000000,25.3044,25.3044,25.3044,25.3044,1,0
+APRZ.US,D,20230110,000000,25.4494,25.4494,25.4494,25.4494,17,0
+APRZ.US,D,20230111,000000,25.635,25.635,25.635,25.635,20,0
+APRZ.US,D,20230112,000000,25.7478,25.7478,25.7478,25.7478,46,0
+APRZ.US,D,20230113,000000,25.8583,25.8583,25.8583,25.8583,1,0
+APRZ.US,D,20230117,000000,25.8315,25.8315,25.8315,25.8315,1,0
+APRZ.US,D,20230118,000000,25.5716,25.5716,25.5716,25.5716,140,0
+APRZ.US,D,20230119,000000,25.4584,25.4584,25.4584,25.4584,2,0
+APRZ.US,D,20230120,000000,25.7743,25.7743,25.7743,25.7743,49,0
+APRZ.US,D,20230123,000000,25.9707,25.9707,25.9707,25.9707,2,0
+APRZ.US,D,20230124,000000,25.9829,25.9829,25.9829,25.9829,2,0
+APRZ.US,D,20230125,000000,25.9772,25.9772,25.9772,25.9772,2,0
+APRZ.US,D,20230126,000000,25.9897,26.1273,25.96,26.1273,418,0
+APRZ.US,D,20230127,000000,26.1845,26.1845,26.1845,26.1845,2,0
+APRZ.US,D,20230130,000000,26.03,26.03,25.9959,25.9959,182,0
+APRZ.US,D,20230131,000000,26.2002,26.2002,26.2002,26.2002,8,0
+APRZ.US,D,20230201,000000,26.12,26.3407,26.12,26.3407,660,0
+APRZ.US,D,20230202,000000,26.4899,26.4899,26.4899,26.4899,2,0
+APRZ.US,D,20230203,000000,26.3866,26.3866,26.3866,26.3866,2,0
+APRZ.US,D,20230206,000000,26.315,26.3249,26.315,26.3249,141,0
+APRZ.US,D,20230207,000000,26.4828,26.4828,26.4828,26.4828,2,0
+APRZ.US,D,20230208,000000,26.3389,26.3389,26.3389,26.3389,9,0
+APRZ.US,D,20230209,000000,26.2122,26.2122,26.2122,26.2122,2,0
+APRZ.US,D,20230210,000000,26.2569,26.2569,26.2569,26.2569,2,0
+APRZ.US,D,20230213,000000,26.35,26.4081,26.35,26.4081,1308,0
+APRZ.US,D,20230214,000000,26.37,26.4696,26.37,26.4696,409,0
+APRZ.US,D,20230215,000000,26.19,26.56,26.19,26.5234,10635,0
+APRZ.US,D,20230216,000000,26.3639,26.3639,26.3639,26.3639,2,0
+APRZ.US,D,20230217,000000,26.41,26.41,26.41,26.41,1000,0
+APRZ.US,D,20230221,000000,26.0576,26.0576,26.0576,26.0576,99,0
+APRZ.US,D,20230222,000000,26.0458,26.0458,26.0458,26.0458,14,0
+APRZ.US,D,20230223,000000,26.1746,26.1746,26.1746,26.1746,62,0
+APRZ.US,D,20230224,000000,25.9966,25.9966,25.9966,25.9966,90,0
+APRZ.US,D,20230227,000000,26.14,26.14,26.086,26.086,1256,0
+APRZ.US,D,20230228,000000,26.082,26.082,26.082,26.082,193,0
+APRZ.US,D,20230301,000000,25.97,25.97,25.9635,25.9635,326,0
+APRZ.US,D,20230302,000000,26.1134,26.1134,26.1134,26.1134,90,0
+APRZ.US,D,20230303,000000,26.4067,26.4067,26.4067,26.4067,3,0
+APRZ.US,D,20230306,000000,26.4342,26.4342,26.4342,26.4342,90,0
+APRZ.US,D,20230307,000000,26.13,26.185,26.12,26.1685,4353,0
+APRZ.US,D,20230308,000000,26.2184,26.2184,26.2184,26.2184,1,0
+APRZ.US,D,20230309,000000,25.8325,25.8325,25.8325,25.8325,1,0
+APRZ.US,D,20230310,000000,25.5038,25.5038,25.5038,25.5038,1,0
+APRZ.US,D,20230313,000000,26.13,26.13,25.4785,25.4785,21,0
+APRZ.US,D,20230314,000000,25.8589,25.8589,25.8589,25.8589,1,0
+APRZ.US,D,20230315,000000,25.41,25.678,25.37,25.678,272,0
+APRZ.US,D,20230316,000000,26.1331,26.1331,26.1331,26.1331,1,0
+APRZ.US,D,20230317,000000,25.8861,25.8861,25.8861,25.8861,1,0
+APRZ.US,D,20230320,000000,26.112,26.112,26.112,26.112,1,0
+APRZ.US,D,20230321,000000,26.3976,26.3976,26.3976,26.3976,1,0
+APRZ.US,D,20230322,000000,26.3,26.3,26.1215,26.1215,1318,0
+APRZ.US,D,20230323,000000,26.1689,26.1689,26.1689,26.1689,1,0
+APRZ.US,D,20230324,000000,26.267,26.267,26.267,26.267,1,0
+APRZ.US,D,20230327,000000,26.3551,26.3551,26.3551,26.3551,54,0
+APRZ.US,D,20230328,000000,26.3074,26.3074,26.3074,26.3074,24,0
+APRZ.US,D,20230329,000000,26.6615,26.6615,26.6615,26.6615,24,0
+APRZ.US,D,20230330,000000,26.755,26.8252,26.755,26.8252,213,0
+APRZ.US,D,20230331,000000,27.07,27.095,27.07,27.095,122,0
+APRZ.US,D,20230403,000000,27.1133,27.2,27.1133,27.1715,9631,0
+APRZ.US,D,20230404,000000,27.18,27.18,27.0331,27.0331,7180,0
+APRZ.US,D,20230405,000000,26.9672,26.9672,26.9672,26.9672,94,0
+APRZ.US,D,20230406,000000,27,27.0631,27,27.0631,730,0
+APRZ.US,D,20230410,000000,27,27.0566,27,27.0566,4710,0
+APRZ.US,D,20230411,000000,27.08,27.1,27.058,27.058,5526,0
+APRZ.US,D,20230412,000000,27.1,27.21,26.9771,26.9771,9199,0
+APRZ.US,D,20230413,000000,27.2502,27.2502,27.2502,27.2502,1,0
+APRZ.US,D,20230414,000000,27.2104,27.2104,27.2104,27.2104,1,0
+APRZ.US,D,20230417,000000,27.2761,27.2761,27.2761,27.2761,3,0
+APRZ.US,D,20230418,000000,27.36,27.36,27.3134,27.3134,1110,0
+APRZ.US,D,20230419,000000,27.2907,27.2907,27.2907,27.2907,3,0
+APRZ.US,D,20230420,000000,27.12,27.1687,27.12,27.1687,100,0
+APRZ.US,D,20230421,000000,27.15,27.1943,27.15,27.1943,294,0
+APRZ.US,D,20230424,000000,27.16,27.2043,27.16,27.2043,100,0
+APRZ.US,D,20230425,000000,26.8984,26.8984,26.8984,26.8984,9,0
+APRZ.US,D,20230426,000000,26.84,26.84,26.8202,26.8202,210,0
+APRZ.US,D,20230427,000000,27.1892,27.1892,27.1892,27.1892,18,0
+APRZ.US,D,20230428,000000,27.3573,27.3573,27.3573,27.3573,11,0
+APRZ.US,D,20230501,000000,27.37,27.37,27.3632,27.3632,1397,0
+APRZ.US,D,20230502,000000,27.1422,27.1422,27.1422,27.1422,3,0
+APRZ.US,D,20230503,000000,26.9889,26.9889,26.9889,26.9889,2,0
+APRZ.US,D,20230504,000000,26.8337,26.8337,26.8337,26.8337,74,0
+APRZ.US,D,20230505,000000,27.2025,27.2025,27.2025,27.2025,3,0
+APRZ.US,D,20230508,000000,27.206,27.206,27.206,27.206,3,0
+APRZ.US,D,20230509,000000,27.1209,27.1209,27.1209,27.1209,18,0
+APRZ.US,D,20230510,000000,27.2299,27.2299,27.1,27.2081,290,0
+APRZ.US,D,20230511,000000,27.1756,27.1756,27.1756,27.1756,3,0
+APRZ.US,D,20230512,000000,27.1535,27.1535,27.1535,27.1535,3,0
+APRZ.US,D,20230515,000000,27.16,27.2199,27.16,27.213,1031,0
+APRZ.US,D,20230516,000000,27.17,27.2,27.0734,27.0734,717,0
+APRZ.US,D,20230517,000000,27.33,27.33,27.2955,27.2955,110,0
+APRZ.US,D,20230518,000000,27.4,27.5044,27.4,27.5044,27802,0
+APRZ.US,D,20230519,000000,27.4815,27.4815,27.4815,27.4815,78,0
+APRZ.US,D,20230522,000000,27.4748,27.4748,27.4748,27.4748,78,0
+APRZ.US,D,20230523,000000,27.37,27.38,27.2572,27.2572,649,0
+APRZ.US,D,20230524,000000,27.06,27.1009,27.06,27.1009,201,0
+APRZ.US,D,20230525,000000,27.2772,27.2772,27.2772,27.2772,78,0
+APRZ.US,D,20230526,000000,27.5557,27.5557,27.5557,27.5557,78,0
+APRZ.US,D,20230530,000000,27.5392,27.5392,27.5392,27.5392,78,0
+APRZ.US,D,20230531,000000,27.4518,27.4518,27.4518,27.4518,78,0
+APRZ.US,D,20230601,000000,27.6343,27.6343,27.6343,27.6343,21,0
+APRZ.US,D,20230602,000000,27.9554,27.9554,27.9554,27.9554,2,0
+APRZ.US,D,20230605,000000,27.929,27.929,27.929,27.929,78,0
+APRZ.US,D,20230606,000000,27.9912,27.9912,27.9912,27.9912,78,0
+APRZ.US,D,20230607,000000,27.8993,27.8993,27.8993,27.8993,78,0
+APRZ.US,D,20230608,000000,27.9,28.0334,27.9,28.0334,460,0
+APRZ.US,D,20230609,000000,28.09,28.09,28.0584,28.0584,209,0
+APRZ.US,D,20230612,000000,28.2353,28.2353,28.2353,28.2353,1,0
+APRZ.US,D,20230613,000000,28.3,28.3844,28.3,28.3844,545,0
+APRZ.US,D,20230614,000000,28.44,28.44,28.3931,28.3931,250,0
+APRZ.US,D,20230615,000000,28.6,28.6899,28.6,28.6899,251,0
+APRZ.US,D,20230616,000000,28.625,28.625,28.625,28.625,78,0
+APRZ.US,D,20230620,000000,28.5327,28.5327,28.5327,28.5327,78,0
+APRZ.US,D,20230621,000000,28.4048,28.4048,28.4048,28.4048,15,0
+APRZ.US,D,20230622,000000,28.462,28.462,28.462,28.462,78,0
+APRZ.US,D,20230623,000000,28.3324,28.3324,28.3324,28.3324,78,0
+APRZ.US,D,20230626,000000,28.2297,28.2297,28.2297,28.2297,78,0
+APRZ.US,D,20230627,000000,28.4664,28.4664,28.4664,28.4664,78,0
+APRZ.US,D,20230628,000000,28.4297,28.4297,28.4297,28.4297,25,0
+APRZ.US,D,20230629,000000,28.5313,28.5313,28.5313,28.5313,78,0
+APRZ.US,D,20230630,000000,28.8296,28.8296,28.8296,28.8296,78,0
+APRZ.US,D,20230703,000000,28.8366,28.8366,28.8366,28.8366,78,0
+APRZ.US,D,20230705,000000,28.78,28.84,28.7601,28.8072,1486,0
+APRZ.US,D,20230706,000000,28.51,28.6328,28.51,28.6328,5716,0
+APRZ.US,D,20230707,000000,28.574,28.574,28.574,28.574,38,0
+APRZ.US,D,20230710,000000,28.58,28.6092,28.58,28.6092,725,0
+APRZ.US,D,20230711,000000,28.7692,28.7692,28.7692,28.7692,69,0
+APRZ.US,D,20230712,000000,28.935,28.935,28.9311,28.9311,171,0
+APRZ.US,D,20230713,000000,29.03,29.1168,29.03,29.1168,561,0
+APRZ.US,D,20230714,000000,29.0853,29.0853,29.0853,29.0853,78,0
+APRZ.US,D,20230717,000000,29.1853,29.1853,29.1853,29.1853,11,0
+APRZ.US,D,20230718,000000,29.3447,29.3447,29.3447,29.3447,96,0
+APRZ.US,D,20230719,000000,29.38,29.3986,29.38,29.3986,214,0
+APRZ.US,D,20230720,000000,29.29,29.29,29.2356,29.2356,1001,0
+APRZ.US,D,20230721,000000,29.2581,29.2581,29.2581,29.2581,78,0
+APRZ.US,D,20230724,000000,29.3396,29.3396,29.3396,29.3396,78,0
+APRZ.US,D,20230725,000000,29.4176,29.4176,29.4176,29.4176,31,0
+APRZ.US,D,20230726,000000,29.32,29.3917,29.32,29.3917,226,0
+APRZ.US,D,20230727,000000,29.31,29.31,29.2617,29.2617,103,0
+APRZ.US,D,20230728,000000,29.48,29.4973,29.48,29.4973,264,0
+APRZ.US,D,20230731,000000,29.515,29.515,29.5034,29.5034,516,0
+APRZ.US,D,20230801,000000,29.4748,29.4748,29.4748,29.4748,104,0
+APRZ.US,D,20230802,000000,29.1635,29.1635,29.1635,29.1635,1,0
+APRZ.US,D,20230803,000000,29.1114,29.1114,29.1114,29.1114,1,0
+APRZ.US,D,20230804,000000,28.9753,28.9753,28.9753,28.9753,1,0
+APRZ.US,D,20230807,000000,29.1825,29.1825,29.1825,29.1825,1,0
+APRZ.US,D,20230808,000000,29.0951,29.0951,29.0951,29.0951,1,0
+APRZ.US,D,20230809,000000,28.9411,28.9411,28.9411,28.9411,1,0
+APRZ.US,D,20230810,000000,28.9439,28.9439,28.9439,28.9439,1,0
+APRZ.US,D,20230811,000000,28.9149,28.9149,28.9149,28.9149,1,0
+APRZ.US,D,20230814,000000,29.0344,29.0344,29.0344,29.0344,1,0
+APRZ.US,D,20230815,000000,28.92,28.92,28.8118,28.8118,189,0
+APRZ.US,D,20230816,000000,28.6551,28.6551,28.6551,28.6551,1,0
+APRZ.US,D,20230817,000000,28.4975,28.4975,28.4975,28.4975,1,0
+APRZ.US,D,20230818,000000,28.473,28.473,28.473,28.473,31,0
+APRZ.US,D,20230821,000000,28.6311,28.6311,28.6311,28.6311,8,0
+APRZ.US,D,20230822,000000,28.5489,28.5489,28.5489,28.5489,31,0
+APRZ.US,D,20230823,000000,28.59,28.7675,28.59,28.7675,726,0
+APRZ.US,D,20230824,000000,28.51,28.51,28.51,28.51,1,0
+APRZ.US,D,20230825,000000,28.6436,28.6436,28.6436,28.6436,2,0
+APRZ.US,D,20230828,000000,28.759,28.759,28.759,28.759,1,0
+APRZ.US,D,20230829,000000,29.0734,29.0734,29.0734,29.0734,1,0
+APRZ.US,D,20230830,000000,29.153,29.153,29.153,29.153,1,0
+APRZ.US,D,20230831,000000,29.1649,29.1649,29.1649,29.1649,1,0
+APRZ.US,D,20230901,000000,29.195,29.195,29.195,29.195,1,0
+APRZ.US,D,20230905,000000,29.0881,29.0881,29.0881,29.0881,1,0
+APRZ.US,D,20230906,000000,28.9243,28.9243,28.9243,28.9243,1,0
+APRZ.US,D,20230907,000000,28.8849,28.8849,28.8849,28.8849,1,0
+APRZ.US,D,20230908,000000,28.8875,28.8875,28.8875,28.8875,1,0
+APRZ.US,D,20230911,000000,29.023,29.023,29.023,29.023,1,0
+APRZ.US,D,20230912,000000,28.9106,28.9106,28.9106,28.9106,1,0
+APRZ.US,D,20230913,000000,28.9366,28.9366,28.9366,28.9366,1,0
+APRZ.US,D,20230914,000000,29.1101,29.1101,29.1101,29.1101,1,0
+APRZ.US,D,20230915,000000,28.91,28.91,28.8416,28.8416,301,0
+APRZ.US,D,20230918,000000,28.8591,28.8591,28.8591,28.8591,264,0
+APRZ.US,D,20230919,000000,28.812,28.812,28.812,28.812,1,0
+APRZ.US,D,20230920,000000,28.83,28.83,28.6184,28.6184,223,0
+APRZ.US,D,20230921,000000,28.2598,28.2598,28.2598,28.2598,1,0
+APRZ.US,D,20230922,000000,28.2111,28.2111,28.2111,28.2111,1,0
+APRZ.US,D,20230925,000000,28.2996,28.2996,28.2996,28.2996,9,0
+APRZ.US,D,20230926,000000,28.026,28.026,28.026,28.026,1,0
+APRZ.US,D,20230927,000000,28.0384,28.0384,28.0384,28.0384,1,0
+APRZ.US,D,20230928,000000,28.1311,28.1311,28.1311,28.1311,1,0
+APRZ.US,D,20230929,000000,28.0789,28.0789,28.0789,28.0789,1,0
+APRZ.US,D,20231002,000000,28.0845,28.0845,28.0845,28.0845,1,0
+APRZ.US,D,20231003,000000,27.8379,27.8379,27.8379,27.8379,1,0
+APRZ.US,D,20231004,000000,28.0021,28.0021,28.0021,28.0021,1,0
+APRZ.US,D,20231005,000000,27.9896,27.9896,27.9896,27.9896,1,0
+APRZ.US,D,20231006,000000,28.2032,28.2032,28.2032,28.2032,1,0
+APRZ.US,D,20231009,000000,28.315,28.315,28.315,28.315,1,0
+APRZ.US,D,20231010,000000,28.4575,28.4575,28.4575,28.4575,1,0
+APRZ.US,D,20231011,000000,28.5137,28.5137,28.5137,28.5137,1,0
+APRZ.US,D,20231012,000000,28.3843,28.3843,28.3843,28.3843,1,0
+APRZ.US,D,20231013,000000,28.2784,28.2784,28.2784,28.2784,55,0
+APRZ.US,D,20231016,000000,28.523,28.523,28.523,28.523,1,0
+APRZ.US,D,20231017,000000,28.4871,28.4871,28.4871,28.4871,1,0
+APRZ.US,D,20231018,000000,28.2263,28.2263,28.2263,28.2263,1,0
+APRZ.US,D,20231019,000000,28.0939,28.0939,28.0939,28.0939,3,0
+APRZ.US,D,20231020,000000,27.8228,27.8228,27.8228,27.8228,1,0
+APRZ.US,D,20231023,000000,27.7857,27.7857,27.7857,27.7857,1,0
+APRZ.US,D,20231024,000000,27.9748,27.9748,27.9748,27.9748,1,0
+APRZ.US,D,20231025,000000,27.6561,27.6561,27.6561,27.6561,1,0
+APRZ.US,D,20231026,000000,27.4434,27.4434,27.4434,27.4434,1,0
+APRZ.US,D,20231027,000000,27.3741,27.3741,27.3741,27.3741,1,0
+APRZ.US,D,20231030,000000,27.62,27.62,27.62,27.62,7,0
+APRZ.US,D,20231031,000000,27.7281,27.7281,27.7281,27.7281,1,0
+APRZ.US,D,20231101,000000,27.9,27.9259,27.89,27.9259,309,0
+APRZ.US,D,20231102,000000,28.2424,28.2424,28.2424,28.2424,1,0
+APRZ.US,D,20231103,000000,28.4405,28.4405,28.4405,28.4405,1,0
+APRZ.US,D,20231106,000000,28.4608,28.4608,28.4608,28.4608,1,0
+APRZ.US,D,20231107,000000,28.43,28.5242,28.43,28.5242,503,0
+APRZ.US,D,20231108,000000,28.5543,28.5543,28.5543,28.5543,1,0
+APRZ.US,D,20231109,000000,28.3786,28.3786,28.3786,28.3786,1,0
+APRZ.US,D,20231110,000000,28.7034,28.7034,28.7034,28.7034,1,0
+APRZ.US,D,20231113,000000,28.6869,28.6869,28.6869,28.6869,1,0
+APRZ.US,D,20231114,000000,29.0848,29.0848,29.0848,29.0848,1,0
+APRZ.US,D,20231115,000000,29.1378,29.1378,29.1378,29.1378,98,0
+APRZ.US,D,20231116,000000,29.1525,29.1525,29.1525,29.1525,2,0
+APRZ.US,D,20231117,000000,29.1916,29.1916,29.1916,29.1916,2,0
+APRZ.US,D,20231120,000000,29.348,29.348,29.348,29.348,1,0
+APRZ.US,D,20231121,000000,29.3284,29.3284,29.3284,29.3284,1,0
+APRZ.US,D,20231122,000000,29.4204,29.4204,29.4204,29.4204,21,0
+APRZ.US,D,20231124,000000,29.4287,29.4287,29.4287,29.4287,1,0
+APRZ.US,D,20231127,000000,29.3945,29.3945,29.3945,29.3945,4,0
+APRZ.US,D,20231128,000000,29.415,29.415,29.415,29.415,1,0
+APRZ.US,D,20231129,000000,29.4,29.4001,29.3777,29.3777,659,0
+APRZ.US,D,20231130,000000,29.4652,29.4652,29.4652,29.4652,86,0
+APRZ.US,D,20231201,000000,29.6279,29.6279,29.6279,29.6279,1,0
+APRZ.US,D,20231204,000000,29.512,29.512,29.512,29.512,1,0
+APRZ.US,D,20231205,000000,29.4879,29.4879,29.4879,29.4879,6,0
+APRZ.US,D,20231206,000000,29.3828,29.3828,29.3828,29.3828,61,0
+APRZ.US,D,20231207,000000,29.5651,29.5651,29.5651,29.5651,1,0
+APRZ.US,D,20231208,000000,29.692,29.692,29.692,29.692,1,0
+APRZ.US,D,20231211,000000,29.758,29.758,29.758,29.758,1,0
+APRZ.US,D,20231212,000000,29.8,29.8521,29.8,29.8521,2421,0
+APRZ.US,D,20231213,000000,30.1639,30.1639,30.1639,30.1639,85,0
+APRZ.US,D,20231214,000000,30.228,30.228,30.228,30.228,90,0
+APRZ.US,D,20231215,000000,30.2617,30.2617,30.2617,30.2617,71,0
+APRZ.US,D,20231218,000000,30.3925,30.3925,30.3925,30.3925,1,0
+APRZ.US,D,20231219,000000,30.4809,30.4809,30.4809,30.4809,1,0
+APRZ.US,D,20231220,000000,30.3,30.3,30.1819,30.1819,200,0
+APRZ.US,D,20231221,000000,30.31,30.3883,30.31,30.3883,544,0
+APRZ.US,D,20231222,000000,30.4389,30.4389,30.4389,30.4389,1,0
+APRZ.US,D,20231226,000000,30.5681,30.5681,30.5681,30.5681,1,0
+APRZ.US,D,20231227,000000,29.76,29.76,29.66,29.7154,4600,0
+APRZ.US,D,20231228,000000,29.7109,29.7109,29.7109,29.7109,300,0
+APRZ.US,D,20231229,000000,29.6751,29.6751,29.6751,29.6751,9,0
+APRZ.US,D,20240102,000000,29.5089,29.5089,29.5089,29.5089,61,0
+APRZ.US,D,20240103,000000,29.323,29.323,29.323,29.323,1,0
+APRZ.US,D,20240104,000000,29.2366,29.2366,29.2366,29.2366,29,0
+APRZ.US,D,20240105,000000,29.38,29.38,29.2762,29.2762,100,0
+APRZ.US,D,20240108,000000,29.6125,29.6125,29.6125,29.6125,1,0
+APRZ.US,D,20240109,000000,29.5731,29.5731,29.5731,29.5731,140,0
+APRZ.US,D,20240110,000000,29.6985,29.6985,29.6985,29.6985,9,0
+APRZ.US,D,20240111,000000,29.6873,29.6873,29.6873,29.6873,10,0
+APRZ.US,D,20240112,000000,29.7149,29.7149,29.7149,29.7149,11,0
+APRZ.US,D,20240116,000000,29.6111,29.6111,29.6111,29.6111,16,0
+APRZ.US,D,20240117,000000,29.5156,29.5156,29.5156,29.5156,1,0
+APRZ.US,D,20240118,000000,29.6984,29.6984,29.6984,29.6984,1,0
+APRZ.US,D,20240119,000000,30.0224,30.0224,30.0224,30.0224,35,0
+APRZ.US,D,20240122,000000,30.0723,30.0723,30.0723,30.0723,19,0
+APRZ.US,D,20240123,000000,30.1422,30.1422,30.1422,30.1422,1,0
+APRZ.US,D,20240124,000000,30.3599,30.3599,30.1624,30.1624,126,0
+APRZ.US,D,20240125,000000,30.2724,30.2724,30.2724,30.2724,1,0
+APRZ.US,D,20240126,000000,30.2714,30.2714,30.2714,30.2714,4,0
+APRZ.US,D,20240129,000000,30.24,30.4759,30.24,30.4759,325,0
+APRZ.US,D,20240130,000000,30.449,30.449,30.449,30.449,1,0
+APRZ.US,D,20240131,000000,30.0707,30.0707,30.0707,30.0707,1,0
+APRZ.US,D,20240201,000000,30.327,30.327,30.327,30.327,1,0
+APRZ.US,D,20240202,000000,30.6648,30.6648,30.6648,30.6648,1,0
+APRZ.US,D,20240205,000000,30.5813,30.5813,30.5813,30.5813,1,0
+APRZ.US,D,20240206,000000,30.5201,30.5887,30.52,30.5887,1054,0
+APRZ.US,D,20240207,000000,30.8004,30.8004,30.8004,30.8004,49,0
+APRZ.US,D,20240208,000000,30.8285,30.8285,30.8285,30.8285,1,0
+APRZ.US,D,20240209,000000,30.9892,30.9892,30.9892,30.9892,59,0
+APRZ.US,D,20240212,000000,31.05,31.05,30.9818,30.9818,8090,0
+APRZ.US,D,20240213,000000,30.617,30.617,30.617,30.617,20,0
+APRZ.US,D,20240214,000000,30.7901,30.8684,30.7901,30.8684,1000,0
+APRZ.US,D,20240215,000000,30.95,31.0162,30.95,31.0162,107,0
+APRZ.US,D,20240216,000000,30.9102,30.9102,30.9102,30.9102,49,0
+APRZ.US,D,20240220,000000,30.7404,30.7404,30.7404,30.7404,1,0
+APRZ.US,D,20240221,000000,30.7918,30.7918,30.7918,30.7918,1,0
+APRZ.US,D,20240222,000000,31.3328,31.3328,31.3328,31.3328,1,0
+APRZ.US,D,20240223,000000,31.3623,31.3623,31.3623,31.3623,3,0
+APRZ.US,D,20240226,000000,31.2555,31.2555,31.2555,31.2555,59,0
+APRZ.US,D,20240227,000000,31.2919,31.2919,31.2919,31.2919,1,0
+APRZ.US,D,20240228,000000,31.237,31.237,31.237,31.237,1,0
+APRZ.US,D,20240229,000000,31.4101,31.4101,31.4101,31.4101,1,0
+APRZ.US,D,20240301,000000,31.5993,31.5993,31.5993,31.5993,1,0
+APRZ.US,D,20240304,000000,31.5662,31.5662,31.5662,31.5662,1,0
+APRZ.US,D,20240305,000000,31.3007,31.3007,31.3007,31.3007,1,0
+APRZ.US,D,20240306,000000,31.4429,31.4429,31.4429,31.4429,37,0
+APRZ.US,D,20240307,000000,31.6952,31.6952,31.6952,31.6952,1,0
+APRZ.US,D,20240308,000000,31.76,31.76,31.5361,31.5361,732,0
+APRZ.US,D,20240311,000000,31.4916,31.4916,31.4916,31.4916,1,0
+APRZ.US,D,20240312,000000,31.8014,31.8014,31.8014,31.8014,2,0
+APRZ.US,D,20240313,000000,31.7421,31.7421,31.7421,31.7421,86,0
+APRZ.US,D,20240314,000000,31.6597,31.6597,31.6597,31.6597,1,0
+APRZ.US,D,20240315,000000,31.51,31.5101,31.464,31.464,3284,0
+APRZ.US,D,20240318,000000,31.6602,31.6602,31.6602,31.6602,15,0
+APRZ.US,D,20240319,000000,31.7897,31.7897,31.7897,31.7897,1,0
+APRZ.US,D,20240320,000000,32.0267,32.0267,32.0267,32.0267,1,0
+APRZ.US,D,20240321,000000,32.1153,32.1153,32.1153,32.1153,1,0
+APRZ.US,D,20240322,000000,32.0969,32.0969,32.0969,32.0969,1,0
+APRZ.US,D,20240325,000000,32.0029,32.0029,32.0029,32.0029,6,0
+APRZ.US,D,20240326,000000,31.928,31.928,31.928,31.928,1,0
+APRZ.US,D,20240327,000000,32.1268,32.1268,32.1268,32.1268,28,0
+APRZ.US,D,20240328,000000,32.23,32.2543,32.23,32.2543,500,0
+APRZ.US,D,20240401,000000,32.13,32.15,32.1061,32.1061,574864,0
+APRZ.US,D,20240402,000000,31.9,31.98,31.9,31.98,1375,0
+APRZ.US,D,20240403,000000,31.95,32.075,31.95,32.0058,4854,0
+APRZ.US,D,20240404,000000,32.17,32.17,31.7336,31.7336,4250,0
+APRZ.US,D,20240405,000000,31.83,31.9653,31.83,31.9653,808,0
+APRZ.US,D,20240408,000000,32,32,31.9465,31.9465,3566,0
+APRZ.US,D,20240409,000000,31.9,31.97,31.89,31.9667,1182,0
+APRZ.US,D,20240410,000000,31.7854,31.7854,31.7854,31.7854,60,0
+APRZ.US,D,20240411,000000,31.8,31.95,31.8,31.95,600,0
+APRZ.US,D,20240412,000000,31.595,31.65,31.595,31.6152,315,0
+APRZ.US,D,20240415,000000,31.785,31.785,31.3633,31.3633,856,0
+APRZ.US,D,20240416,000000,31.32,31.39,31.32,31.328,396,0
+APRZ.US,D,20240417,000000,31.34,31.34,31.21,31.2139,3146,0
+APRZ.US,D,20240418,000000,31.1459,31.1459,31.1459,31.1459,60,0
+APRZ.US,D,20240419,000000,30.979,30.979,30.979,30.979,60,0
+APRZ.US,D,20240422,000000,31.1776,31.1776,31.1776,31.1776,60,0
+APRZ.US,D,20240423,000000,31.34,31.4367,31.34,31.4367,1420,0
+APRZ.US,D,20240424,000000,31.5,31.5295,31.4609,31.4609,6090,0
+APRZ.US,D,20240425,000000,31.3414,31.3414,31.3414,31.3414,4,0
+APRZ.US,D,20240426,000000,31.55,31.5648,31.55,31.5648,767,0
+APRZ.US,D,20240429,000000,31.62,31.634,31.6143,31.6143,10762,0
+APRZ.US,D,20240430,000000,31.585,31.585,31.3125,31.3125,1115,0
+APRZ.US,D,20240501,000000,31.27,31.49,31.2366,31.2366,25673,0
+APRZ.US,D,20240502,000000,31.42,31.42,31.42,31.42,440,0
+APRZ.US,D,20240503,000000,31.6501,31.73,31.65,31.6659,1395,0
+APRZ.US,D,20240506,000000,31.86,31.95,31.835,31.93,589,0
+APRZ.US,D,20240507,000000,31.99,31.99,31.9406,31.9406,3780,0
+APRZ.US,D,20240508,000000,31.94,31.96,31.94,31.9567,41149,0
+APRZ.US,D,20240509,000000,32.0464,32.0464,32.0464,32.0464,89,0
+APRZ.US,D,20240510,000000,32.0693,32.0693,32.0693,32.0693,89,0
+APRZ.US,D,20240513,000000,32.0814,32.0814,32.0814,32.0814,46,0
+APRZ.US,D,20240514,000000,32.1843,32.1843,32.1843,32.1843,55,0
+APRZ.US,D,20240515,000000,32.4651,32.4651,32.4651,32.4651,45,0
+APRZ.US,D,20240516,000000,32.4422,32.4422,32.4422,32.4422,1,0
+APRZ.US,D,20240517,000000,32.42,32.4491,32.42,32.4491,100,0
+APRZ.US,D,20240520,000000,32.51,32.55,32.4757,32.4757,3095,0
+APRZ.US,D,20240521,000000,32.545,32.545,32.545,32.545,26,0
+APRZ.US,D,20240522,000000,32.49,32.55,32.4611,32.4611,519,0
+APRZ.US,D,20240523,000000,32.47,32.47,32.2749,32.2749,500,0
+APRZ.US,D,20240524,000000,32.4312,32.4312,32.4312,32.4312,85,0
+APRZ.US,D,20240528,000000,32.4317,32.4317,32.4317,32.4317,43,0
+APRZ.US,D,20240529,000000,32.3063,32.3063,32.3063,32.3063,37,0
+APRZ.US,D,20240530,000000,32.24,32.24,32.1915,32.1915,100,0
+APRZ.US,D,20240531,000000,32.09,32.3598,32.09,32.3598,11033,0
+APRZ.US,D,20240603,000000,32.31,32.38,32.31,32.3596,4600,0
+APRZ.US,D,20240604,000000,32.325,32.446,32.325,32.446,1554,0
+APRZ.US,D,20240605,000000,32.52,32.7066,32.52,32.7066,1817,0
+APRZ.US,D,20240606,000000,32.698,32.698,32.698,32.698,86,0
+APRZ.US,D,20240607,000000,32.73,32.73,32.6889,32.6889,1371,0
+APRZ.US,D,20240610,000000,32.7,32.7307,32.7,32.7307,631,0
+APRZ.US,D,20240611,000000,32.68,32.7973,32.68,32.7973,102,0
+APRZ.US,D,20240612,000000,32.99,32.9901,32.9682,32.9682,552,0
+APRZ.US,D,20240613,000000,32.99,33.0535,32.99,33.0535,13688,0
+APRZ.US,D,20240614,000000,32.98,33.0193,32.98,33.0193,8157,0
+APRZ.US,D,20240617,000000,33.2425,33.2425,33.2425,33.2425,17,0
+APRZ.US,D,20240618,000000,33.2916,33.2916,33.2916,33.2916,17,0
+APRZ.US,D,20240620,000000,33.35,33.35,33.2279,33.2279,1630,0
+APRZ.US,D,20240621,000000,33.2,33.22,33.1984,33.1984,500,0
+APRZ.US,D,20240624,000000,33.1387,33.1387,33.1387,33.1387,12,0
+APRZ.US,D,20240625,000000,33.2178,33.2178,33.2178,33.2178,1,0
+APRZ.US,D,20240626,000000,33.2681,33.2681,33.2681,33.2681,17,0
+APRZ.US,D,20240627,000000,33.2582,33.2582,33.2582,33.2582,64,0
+APRZ.US,D,20240628,000000,33.1897,33.1897,33.1897,33.1897,4,0
+APRZ.US,D,20240701,000000,33.1,33.2261,33.1,33.2261,663441,0
+APRZ.US,D,20240702,000000,33.3682,33.3682,33.3682,33.3682,1,0
+APRZ.US,D,20240703,000000,33.4816,33.4816,33.4816,33.4816,2,0
+APRZ.US,D,20240705,000000,33.5334,33.5334,33.5334,33.5334,49,0
+APRZ.US,D,20240708,000000,33.5364,33.5364,33.5364,33.5364,17,0
+APRZ.US,D,20240709,000000,33.5555,33.5555,33.5555,33.5555,17,0
+APRZ.US,D,20240710,000000,33.6906,33.6906,33.6906,33.6906,17,0
+APRZ.US,D,20240711,000000,33.6151,33.6151,33.6151,33.6151,2,0
+APRZ.US,D,20240712,000000,33.73,33.73,33.7054,33.7054,100,0
+APRZ.US,D,20240715,000000,33.7434,33.7434,33.7434,33.7434,52,0
+APRZ.US,D,20240716,000000,33.8475,33.8475,33.8475,33.8475,17,0
+APRZ.US,D,20240717,000000,33.6288,33.6288,33.6288,33.6288,250,0
+APRZ.US,D,20240718,000000,33.4467,33.4467,33.4467,33.4467,17,0
+APRZ.US,D,20240719,000000,33.3396,33.3396,33.3396,33.3396,17,0
+APRZ.US,D,20240722,000000,33.5502,33.5502,33.5502,33.5502,23,0
+APRZ.US,D,20240723,000000,33.5287,33.5287,33.5287,33.5287,14,0
+APRZ.US,D,20240724,000000,33.0976,33.0976,33.0976,33.0976,12,0
+APRZ.US,D,20240725,000000,33.03,33.03,32.98,32.98,1400,0
+APRZ.US,D,20240726,000000,33.24,33.24,33.2395,33.2395,100,0
+APRZ.US,D,20240729,000000,33.29,33.3082,33.29,33.3082,100,0
+APRZ.US,D,20240730,000000,33.09,33.2262,33.09,33.2262,191,0
+APRZ.US,D,20240731,000000,33.5544,33.5544,33.5544,33.5544,10,0
+APRZ.US,D,20240801,000000,33.12,33.2104,33.12,33.2104,100,0
+APRZ.US,D,20240802,000000,32.66,32.7753,32.66,32.7753,100,0
+APRZ.US,D,20240805,000000,31.94,32.19,31.94,31.9653,455248,0
+APRZ.US,D,20240806,000000,32.36,32.6282,32.3134,32.3134,6963,0
+APRZ.US,D,20240807,000000,32.68,32.68,32.1,32.1254,1674,0
+APRZ.US,D,20240808,000000,32.59,32.7097,32.5572,32.61,2150,0
+APRZ.US,D,20240809,000000,32.7001,32.78,32.7001,32.745,5952,0
+APRZ.US,D,20240812,000000,32.85,32.85,32.7176,32.7176,6897,0
+APRZ.US,D,20240813,000000,32.88,33.1372,32.88,33.1372,1138,0
+APRZ.US,D,20240814,000000,33.14,33.27,33.05,33.2548,3501,0
+APRZ.US,D,20240815,000000,33.5,33.66,33.5,33.5958,3272,0
+APRZ.US,D,20240816,000000,33.56,33.74,33.56,33.6745,1364,0
+APRZ.US,D,20240819,000000,33.8,33.8871,33.8,33.8871,1080,0
+APRZ.US,D,20240820,000000,33.8899,33.8899,33.82,33.8346,958,0
+APRZ.US,D,20240821,000000,33.89,33.96,33.88,33.9413,1171,0
+APRZ.US,D,20240822,000000,33.95,33.98,33.7161,33.7161,1278,0
+APRZ.US,D,20240823,000000,33.89,34.0011,33.8899,34.0011,974,0
+APRZ.US,D,20240826,000000,34.04,34.04,33.87,33.9043,1839,0
+APRZ.US,D,20240827,000000,33.95,34.06,33.94,33.9805,5145,0
+APRZ.US,D,20240828,000000,33.87,33.91,33.735,33.8713,7018,0
+APRZ.US,D,20240829,000000,34.04,34.04,33.8373,33.8373,1716,0
+APRZ.US,D,20240830,000000,34.0299,34.1024,33.89,34.1024,906,0
+APRZ.US,D,20240903,000000,33.89,33.89,33.5589,33.5589,712,0
+APRZ.US,D,20240904,000000,33.64,33.64,33.44,33.5504,4129,0
+APRZ.US,D,20240905,000000,33.66,33.66,33.445,33.445,1186,0
+APRZ.US,D,20240906,000000,33.31,33.31,33.0301,33.0882,2646,0
+APRZ.US,D,20240909,000000,33.21,33.3699,33.21,33.3427,1298,0
+APRZ.US,D,20240910,000000,33.41,33.466,33.39,33.466,752,0
+APRZ.US,D,20240911,000000,33.115,33.703,33.115,33.703,2394,0
+APRZ.US,D,20240912,000000,33.65,33.93,33.65,33.8411,1768,0
+APRZ.US,D,20240913,000000,33.94,34.08,33.93,34.0028,1150,0
+APRZ.US,D,20240916,000000,33.94,34.0465,33.94,34.0465,947,0
+APRZ.US,D,20240917,000000,34.04,34.04,34.0366,34.0366,523,0
+APRZ.US,D,20240918,000000,34.06,34.17,33.99,34.0151,2589,0
+APRZ.US,D,20240919,000000,34.32,34.425,34.32,34.373,1068,0
+APRZ.US,D,20240920,000000,34.2,34.39,34.2,34.3261,1619,0
+APRZ.US,D,20240923,000000,34.35,34.3948,34.33,34.3948,1228,0
+APRZ.US,D,20240924,000000,34.4,34.47,34.4,34.4513,1431,0
+APRZ.US,D,20240925,000000,34.48,34.48,34.4167,34.4167,1259,0
+APRZ.US,D,20240926,000000,34.43,34.56,34.43,34.5361,2591,0
+APRZ.US,D,20240927,000000,34.61,34.61,34.5102,34.5102,2853,0
+APRZ.US,D,20240930,000000,34.55,34.6089,34.47,34.6089,930,0
+APRZ.US,D,20241001,000000,34.3499,34.3901,34.3499,34.378,811,0
+APRZ.US,D,20241002,000000,34.35,34.4399,34.35,34.3842,1495,0
+APRZ.US,D,20241003,000000,34.4,34.4,34.29,34.3282,1287,0
+APRZ.US,D,20241004,000000,34.52,34.5625,34.52,34.5625,1865,0
+APRZ.US,D,20241007,000000,34.45,34.45,34.3282,34.3282,645,0
+APRZ.US,D,20241008,000000,34.41,34.585,34.41,34.585,5477,0
+APRZ.US,D,20241009,000000,34.68,34.77,34.67,34.7675,8150,0
+APRZ.US,D,20241010,000000,34.74,34.74,34.675,34.713,988,0
+APRZ.US,D,20241011,000000,34.8107,34.9,34.8107,34.8657,1357,0
+APRZ.US,D,20241014,000000,34.96,35.12,34.96,35.0792,994,0
+APRZ.US,D,20241015,000000,35.01,35.01,34.8669,34.8669,635,0
+APRZ.US,D,20241016,000000,34.92,35.03,34.92,34.9867,1942,0
+APRZ.US,D,20241017,000000,35.03,35.1,34.9862,34.9862,1063,0
+APRZ.US,D,20241018,000000,35.0499,35.11,35.02,35.0837,1723,0
+APRZ.US,D,20241021,000000,35.02,35.02,34.997,34.997,588,0
+APRZ.US,D,20241022,000000,34.96,35.0424,34.9201,35.0424,2569,0
+APRZ.US,D,20241023,000000,34.85,34.91,34.68,34.7916,3491,0
+APRZ.US,D,20241024,000000,34.78,34.8799,34.69,34.8559,1423,0
+APRZ.US,D,20241025,000000,34.8239,34.8239,34.8239,34.8239,602,0
+APRZ.US,D,20241028,000000,34.51,34.97,34.51,34.9151,1658,0
+APRZ.US,D,20241029,000000,34.9899,35.0699,34.95,34.9577,1194,0
+APRZ.US,D,20241030,000000,35.02,35.02,34.87,34.87,1249,0
+APRZ.US,D,20241031,000000,34.56,34.57,34.4443,34.4443,1278,0
+APRZ.US,D,20241101,000000,34.63,34.63,34.53,34.59,1416,0
+APRZ.US,D,20241104,000000,34.59,34.59,34.41,34.4201,1406,0
+APRZ.US,D,20241105,000000,34.64,34.718,34.64,34.718,743,0
+APRZ.US,D,20241106,000000,35.18,35.3879,35.18,35.3879,3190,0
+APRZ.US,D,20241107,000000,35.56,35.5903,35.52,35.573,2679,0
+APRZ.US,D,20241108,000000,35.59,35.78,35.59,35.6886,1939,0
+APRZ.US,D,20241111,000000,35.69,35.78,35.68,35.7079,2746,0
+APRZ.US,D,20241112,000000,35.7399,35.7399,35.6313,35.6313,1154,0
+APRZ.US,D,20241113,000000,35.68,35.76,35.6419,35.6419,2246,0
+APRZ.US,D,20241114,000000,35.58,35.64,35.4842,35.4842,1662,0
+APRZ.US,D,20241115,000000,35.2,35.2,35.14,35.1645,2419,0
+APRZ.US,D,20241118,000000,35.265,35.31,35.2402,35.2402,2133,0
+APRZ.US,D,20241119,000000,35.3299,35.39,35.22,35.3468,2157,0
+APRZ.US,D,20241120,000000,35.13,35.3513,35.13,35.3513,1694,0
+APRZ.US,D,20241121,000000,35.45,35.5018,35.42,35.5018,1302,0
+APRZ.US,D,20241122,000000,35.53,35.5873,35.48,35.5873,1646,0
+APRZ.US,D,20241125,000000,35.695,35.74,35.61,35.6631,1616,0
+APRZ.US,D,20241126,000000,35.7,35.8274,35.7,35.8274,1668,0
+APRZ.US,D,20241127,000000,35.819,35.819,35.63,35.7129,2492,0
+APRZ.US,D,20241129,000000,35.93,35.93,35.88,35.8952,939,0
+APRZ.US,D,20241202,000000,35.91,35.9221,35.91,35.9221,630,0
+APRZ.US,D,20241203,000000,35.84,36,35.84,35.961,2208,0
+APRZ.US,D,20241204,000000,36.02,36.1189,36,36.1189,1818,0
+APRZ.US,D,20241205,000000,36.05,36.1499,36.04,36.0678,1463,0
+APRZ.US,D,20241206,000000,36.17,36.17,36.07,36.1401,1281,0
+APRZ.US,D,20241209,000000,36.07,36.07,35.9732,35.9732,870,0
+APRZ.US,D,20241210,000000,36.015,36.015,35.8945,35.8945,1912,0
+APRZ.US,D,20241211,000000,36.19,36.19,36.08,36.1285,2161,0
+APRZ.US,D,20241212,000000,36.0899,36.1,35.9948,35.9948,2062,0
+APRZ.US,D,20241213,000000,35.98,35.9916,35.9317,35.9916,1272,0
+APRZ.US,D,20241217,000000,35.96,36.0899,35.94,36.08,2070,0
+APRZ.US,D,20241218,000000,36.08,36.08,35.29,35.29,3665,0
+APRZ.US,D,20241219,000000,35.355,35.355,35.1843,35.1843,5361,0
+APRZ.US,D,20241220,000000,35.53,35.65,35.4215,35.4215,2145,0
+APRZ.US,D,20241223,000000,35.6,35.633,35.59,35.633,1240,0
+APRZ.US,D,20241224,000000,35.81,35.8792,35.78,35.8792,590,0
+APRZ.US,D,20241226,000000,35.94,35.94,35.8952,35.8952,499,0
+APRZ.US,D,20241227,000000,34.5499,34.6275,34.5499,34.6275,802,0
+APRZ.US,D,20241230,000000,34.37,34.54,34.28,34.3832,4309,0
+APRZ.US,D,20241231,000000,34.42,34.42,34.2216,34.2216,683,0
+APRZ.US,D,20250102,000000,34.34,34.34,34.0119,34.1775,2152,0
+APRZ.US,D,20250103,000000,34.42,34.4998,34.42,34.4998,724,0
+APRZ.US,D,20250106,000000,34.73,34.73,34.6328,34.6328,929,0
+APRZ.US,D,20250107,000000,34.41,34.41,34.3546,34.3546,635,0
+APRZ.US,D,20250108,000000,34.29,34.41,34.29,34.3795,1278,0
+APRZ.US,D,20250110,000000,33.9799,34.01,33.88,33.9988,1978,0
+APRZ.US,D,20250113,000000,34.02,34.0341,34,34.0341,2167,0
+APRZ.US,D,20250114,000000,34.0999,34.13,33.8801,34.0475,1355,0
+APRZ.US,D,20250115,000000,34.5399,34.61,34.44,34.5261,2078,0
+APRZ.US,D,20250116,000000,34.51,34.55,34.4752,34.4752,1230,0
+APRZ.US,D,20250117,000000,34.73,34.82,34.73,34.736,1183,0
+APRZ.US,D,20250121,000000,34.88,35,34.85,34.958,2140,0
+APRZ.US,D,20250122,000000,35.14,35.18,35.1257,35.1257,1684,0
+APRZ.US,D,20250123,000000,35.0901,35.25,35.0901,35.2198,1997,0
+APRZ.US,D,20250124,000000,35.2,35.3299,35.1633,35.1633,1355,0
+APRZ.US,D,20250127,000000,34.72,34.74,34.65,34.74,9298,0
+APRZ.US,D,20250128,000000,34.909,35.06,34.909,35.0193,882,0
+APRZ.US,D,20250129,000000,34.94,35,34.81,34.9123,1711,0
+APRZ.US,D,20250130,000000,34.98,35.12,34.97,35.0477,3077,0
+APRZ.US,D,20250131,000000,35.17,35.27,34.9031,34.9031,4413,0
+APRZ.US,D,20250203,000000,34.73,34.79,34.665,34.7275,2915,0
+APRZ.US,D,20250204,000000,34.72,34.905,34.72,34.8927,53412,0
+APRZ.US,D,20250205,000000,34.77,34.957,34.77,34.957,1694,0
+APRZ.US,D,20250206,000000,35.0699,35.09,34.98,35.0839,2182,0
+APRZ.US,D,20250207,000000,34.93,35.011,34.833,34.833,1699,0
+APRZ.US,D,20250210,000000,35.0799,35.0799,35.0126,35.0126,1527,0
+APRZ.US,D,20250211,000000,34.9789,35.09,34.93,35.0303,1487,0
+APRZ.US,D,20250212,000000,34.92,34.9471,34.92,34.9471,1990,0
+APRZ.US,D,20250213,000000,35.23,35.2361,35.181,35.2361,1106,0
+APRZ.US,D,20250214,000000,35.2,35.2518,35.2,35.2518,1607,0
+APRZ.US,D,20250218,000000,35.245,35.31,35.244,35.2832,1626,0
+APRZ.US,D,20250219,000000,35.275,35.4,35.24,35.3718,2156,0
+APRZ.US,D,20250220,000000,35.205,35.2999,35.19,35.2722,1451,0
+APRZ.US,D,20250221,000000,35.0796,35.19,34.77,34.8048,2752,0
+APRZ.US,D,20250224,000000,34.75,34.8967,34.69,34.7533,1102,0
+APRZ.US,D,20250225,000000,34.47,34.6,34.46,34.538,1933,0
+APRZ.US,D,20250226,000000,34.745,34.8,34.52,34.5336,6014,0
+APRZ.US,D,20250227,000000,34.58,34.605,34.1265,34.1265,1150,0
+APRZ.US,D,20250228,000000,34.2523,34.5081,34.1491,34.5081,1848,0
+APRZ.US,D,20250303,000000,34.505,34.53,33.95,34.13,13886,0
+APRZ.US,D,20250304,000000,33.64,33.9315,33.61,33.743,9005,0
+APRZ.US,D,20250305,000000,33.73,34.05,33.73,34.05,2360,0
+APRZ.US,D,20250306,000000,33.8282,33.8282,33.53,33.5725,1274,0
+APRZ.US,D,20250307,000000,33.44,33.7152,33.39,33.7152,1923,0
+APRZ.US,D,20250310,000000,33.31,33.31,32.97,33.062,1575,0
+APRZ.US,D,20250311,000000,33.05,33.05,32.78,32.904,1882,0
+APRZ.US,D,20250312,000000,32.94,33.0637,32.92,32.9757,1984,0
+APRZ.US,D,20250313,000000,32.73,32.73,32.59,32.6247,1443,0
+APRZ.US,D,20250314,000000,32.8353,33.0968,32.81,33.0968,2162,0
+APRZ.US,D,20250317,000000,33.2035,33.3208,33.09,33.2855,1670,0
+APRZ.US,D,20250318,000000,32.9673,32.9845,32.9673,32.9845,706,0
+APRZ.US,D,20250319,000000,33.1,33.2264,33.1,33.2264,1854,0
+APRZ.US,D,20250320,000000,33.32,33.37,33.11,33.1678,1548,0
+APRZ.US,D,20250321,000000,32.97,33.1652,32.95,33.1652,2166,0
+APRZ.US,D,20250324,000000,33.555,33.66,33.5342,33.6341,1733,0
+APRZ.US,D,20250325,000000,33.695,33.695,33.66,33.6655,1217,0
+APRZ.US,D,20250326,000000,33.55,33.55,33.3544,33.3735,961,0
+APRZ.US,D,20250327,000000,33.48,33.48,33.313,33.313,1435,0
+APRZ.US,D,20250328,000000,33.0229,33.0229,32.7791,32.797,1575,0
+APRZ.US,D,20250331,000000,32.64,32.93,32.64,32.9197,5299,0
+APRZ.US,D,20250401,000000,32.94,33.06,32.94,33.0205,2469,0
+APRZ.US,D,20250402,000000,32.99,33.3,32.99,33.216,2636,0
+APRZ.US,D,20250403,000000,32.16,32.37,31.88,31.88,1784,0
+APRZ.US,D,20250404,000000,31.06,31.21,30.495,30.495,1401,0
+APRZ.US,D,20250407,000000,29.47,31.12,29.47,30.2052,4720,0
+APRZ.US,D,20250408,000000,31.37,31.39,29.91,30.0123,4941,0
+APRZ.US,D,20250409,000000,30.2401,32.36,30.14,32.24,1992,0
+APRZ.US,D,20250410,000000,30.9633,31.3409,30.9633,31.3202,1312,0
+APRZ.US,D,20250411,000000,31.09,31.7469,31.09,31.7469,1804,0
+APRZ.US,D,20250414,000000,32.1,32.1,31.87,31.987,2382,0
+APRZ.US,D,20250415,000000,32.065,32.09,31.9589,31.9589,1425,0
+APRZ.US,D,20250416,000000,31.68,31.73,31.225,31.3975,1685,0
+APRZ.US,D,20250417,000000,31.47,31.56,31.4379,31.4379,970,0
+APRZ.US,D,20250421,000000,31,31,30.63,30.884,1651,0
+APRZ.US,D,20250422,000000,31.23,31.5516,31.23,31.4766,1564,0
+APRZ.US,D,20250423,000000,31.95,32.3199,31.83,31.8986,2788,0
+APRZ.US,D,20250424,000000,32.076,32.3698,32.076,32.3698,1347,0
+APRZ.US,D,20250425,000000,32.2914,32.5081,32.26,32.5081,9059,0
+APRZ.US,D,20250428,000000,32.52,32.68,32.4416,32.5707,3092,0
+APRZ.US,D,20250429,000000,32.54,32.6891,32.53,32.6891,1484,0
+APRZ.US,D,20250430,000000,32.11,32.7301,32.11,32.7301,3236,0
+APRZ.US,D,20250501,000000,32.95,33.03,32.78,32.8,15470,0
+APRZ.US,D,20250502,000000,33.09,33.29,33.09,33.2287,2968,0
+APRZ.US,D,20250505,000000,32.99,33.17,32.99,33.0646,2717,0
+APRZ.US,D,20250506,000000,32.9609,32.99,32.8785,32.8878,516007,0
+APRZ.US,D,20250507,000000,32.85,32.9804,32.85,32.9804,5647,0
+APRZ.US,D,20250509,000000,33.111,33.111,33.1095,33.1095,320,0
+APRZ.US,D,20250512,000000,33.73,33.9382,33.73,33.9382,411,0
+APRZ.US,D,20250513,000000,33.92,34.164,33.92,34.1522,427,0
+APRZ.US,D,20250514,000000,34.23,34.23,34.21,34.21,366,0
+APRZ.US,D,20250515,000000,34.23,34.355,34.23,34.29,6408,0
+APRZ.US,D,20250516,000000,34.84,34.84,34.4,34.53,2086,0
+APRZ.US,D,20250519,000000,34.461,34.5016,34.461,34.5016,446,0
+APRZ.US,D,20250520,000000,34.5,34.5,34.3986,34.3986,3405,0
+APRZ.US,D,20250521,000000,34.33,34.375,33.96,33.9816,4597,0
+APRZ.US,D,20250522,000000,33.97,33.97,33.9327,33.9327,343,0
+APRZ.US,D,20250530,000000,34.15,34.24,34.15,34.24,687,0
+APRZ.US,D,20250602,000000,34.26,34.39,34.24,34.3705,33167,0
+APRZ.US,D,20250605,000000,34.47,34.56,34.3859,34.3859,1102,0
+APRZ.US,D,20250613,000000,34.83,34.83,34.556,34.556,310,0
+APRZ.US,D,20250618,000000,34.69,34.69,34.54,34.5501,933,0
+APRZ.US,D,20250624,000000,35.13,35.13,34.9,35.0958,1898,0
+APRZ.US,D,20250630,000000,35.53,35.62,35.53,35.62,241,0
+APRZ.US,D,20250701,000000,35.6,35.64,35.56,35.5923,46129,0
+APRZ.US,D,20250702,000000,35.66,35.7083,35.66,35.7083,699,0
+APRZ.US,D,20250703,000000,35.96,35.96,35.9447,35.9447,748,0
+APRZ.US,D,20250710,000000,35.92,35.995,35.92,35.9714,2514,0
+APRZ.US,D,20250711,000000,35.85,35.89,35.85,35.8832,1337,0
+APRZ.US,D,20250714,000000,35.9055,35.9261,35.88,35.9261,583,0
+APRZ.US,D,20250715,000000,35.86,35.89,35.81,35.8243,3311,0
+APRZ.US,D,20250716,000000,35.78,35.8949,35.67,35.8949,426,0
+APRZ.US,D,20250717,000000,35.9,36.0677,35.9,36.0677,291,0
+APRZ.US,D,20250718,000000,36.04,36.0473,35.97,36.0473,307,0
+APRZ.US,D,20250721,000000,36.19,36.19,36.0956,36.0956,333,0
+APRZ.US,D,20250722,000000,36.01,36.127,36.01,36.127,377,0
+APRZ.US,D,20250723,000000,36.14,36.3293,36.13,36.3293,736,0
+APRZ.US,D,20250728,000000,36.47,36.4717,36.46,36.4716,636,0
+APRZ.US,D,20250729,000000,36.42,36.45,36.3679,36.3679,1470,0
+APRZ.US,D,20250731,000000,36.36,36.36,36.2,36.2,695,0
+APRZ.US,D,20250801,000000,35.71,35.9,35.57,35.8042,82338,0
+APRZ.US,D,20250804,000000,36.1,36.2154,36.1,36.2154,299,0
+APRZ.US,D,20250806,000000,36.3,36.3,36.2856,36.2856,109,0
+APRZ.US,D,20250808,000000,36.37,36.4923,36.37,36.4923,269,0
+APRZ.US,D,20250811,000000,36.38,36.442,35.98,36.4004,708,0
+APRZ.US,D,20250813,000000,36.772,36.8667,36.772,36.8667,104,0
+APRZ.US,D,20250814,000000,36.82,36.9124,36.82,36.9124,142,0
+APRZ.US,D,20250818,000000,36.74,36.8081,36.74,36.8081,361,0
+APRZ.US,D,20250820,000000,36.46,36.5488,36.46,36.5488,185,0
+APRZ.US,D,20250822,000000,36.65,36.895,36.65,36.8576,10995,0
+APRZ.US,D,20250827,000000,36.92,36.9634,36.92,36.9634,2781,0
+APRZ.US,D,20250829,000000,36.77,36.87,36.77,36.8489,459,0
+APRZ.US,D,20250902,000000,36.53,36.6651,36.45,36.6651,25266,0
+APRZ.US,D,20250904,000000,37.01,37.0725,37.01,37.0725,588,0
+APRZ.US,D,20250905,000000,37.01,37.01,36.9754,36.9754,650,0
+APRZ.US,D,20250910,000000,37.23,37.275,37.22,37.2472,2933,0
+APRZ.US,D,20250912,000000,37.49,37.4902,37.49,37.4902,203,0
+APRZ.US,D,20250915,000000,37.57,37.6276,37.57,37.6276,572,0
+APRZ.US,D,20250916,000000,37.65,37.65,37.6159,37.6159,549,0
+APRZ.US,D,20250917,000000,37.6,37.6,37.5277,37.5277,449,0
+APRZ.US,D,20250918,000000,37.79,37.79,37.7059,37.7059,143,0
+APRZ.US,D,20250922,000000,37.79,38.006,37.79,38.006,315,0
+APRZ.US,D,20250924,000000,37.72,37.7302,37.71,37.7302,373,0
+APRZ.US,D,20250929,000000,37.86,37.86,37.839,37.839,204,0
+APRZ.US,D,20250930,000000,37.8568,37.9789,37.8568,37.9789,718,0
+APRZ.US,D,20251001,000000,38.06,38.18,38.03,38.11,2591,0
+APRZ.US,D,20251002,000000,38.08,38.0967,38.02,38.0967,333,0
+APRZ.US,D,20251006,000000,38.28,38.28,38.2396,38.2396,219,0
+APRZ.US,D,20251007,000000,38.18,38.18,38.05,38.1032,1087,0
+APRZ.US,D,20251008,000000,38.21,38.2895,38.21,38.2895,173,0
+APRZ.US,D,20251009,000000,38.17,38.1731,38.17,38.1731,105,0
+APRZ.US,D,20251013,000000,37.75,37.8069,37.75,37.8069,205,0
+APRZ.US,D,20251014,000000,37.84,37.84,37.7589,37.7589,118,0
+APRZ.US,D,20251017,000000,37.84,37.8555,37.84,37.8555,256,0
+APRZ.US,D,20251020,000000,38.2,38.2,38.1893,38.1893,524,0
+APRZ.US,D,20251021,000000,38.23,38.23,38.13,38.13,391,0
+APRZ.US,D,20251023,000000,38.19,38.2059,38.19,38.2059,213,0
+APRZ.US,D,20251029,000000,39.03,39.03,38.9243,38.9243,294,0
+APRZ.US,D,20251103,000000,38.95,38.95,38.77,38.79,21087,0
+APRZ.US,D,20251104,000000,38.3,38.3555,38.3,38.3555,167,0
+APRZ.US,D,20251106,000000,38.23,38.2449,38.1269,38.1269,1162,0
+APRZ.US,D,20251124,000000,38.07,38.07,38.0363,38.0363,1056,0
+APRZ.US,D,20251125,000000,37.99,38.3085,37.99,38.3085,837,0
+APRZ.US,D,20251126,000000,38.56,38.56,38.3243,38.3243,488,0
+APRZ.US,D,20251201,000000,38.53,38.73,38.5152,38.5152,13288,0
+APRZ.US,D,20251202,000000,38.56,38.5993,38.56,38.5993,544,0
+APRZ.US,D,20251204,000000,38.75,38.75,38.7167,38.7167,353,0
+APRZ.US,D,20251205,000000,38.818,38.818,38.7867,38.7867,327,0
+APRZ.US,D,20251208,000000,38.72,38.72,38.6543,38.6543,286,0
+APRZ.US,D,20251210,000000,38.67,38.8944,38.62,38.8944,404,0
+APRZ.US,D,20251211,000000,38.886,38.9381,38.886,38.9381,302,0
+APRZ.US,D,20251223,000000,38.83,38.9225,38.82,38.9225,10579,0
+APRZ.US,D,20251226,000000,37.84,37.85,37.793,37.793,2063,0
+APRZ.US,D,20251229,000000,37.68,37.69,37.68,37.6819,795,0
+APRZ.US,D,20251230,000000,37.7,37.71,37.6364,37.6364,534,0
+APRZ.US,D,20251231,000000,37.57,37.57,37.4121,37.4121,249,0
+APRZ.US,D,20260102,000000,37.49,37.54,37.4147,37.4147,30098,0
+APRZ.US,D,20260105,000000,37.75,37.75,37.6491,37.6491,278,0
+APRZ.US,D,20260107,000000,37.9,37.9,37.7548,37.7548,715,0
+APRZ.US,D,20260112,000000,38.06,38.06,38.06,38.06,715,0
+APRZ.US,D,20260114,000000,37.7,37.748,37.7,37.748,1198,0
+APRZ.US,D,20260115,000000,37.91,37.95,37.8253,37.8253,9141,0
+APRZ.US,D,20260126,000000,37.84,37.8424,37.82,37.8424,898,0
+APRZ.US,D,20260127,000000,37.97,38.0084,37.97,38.0084,200,0
+APRZ.US,D,20260128,000000,37.86,38.1247,37.86,38.1247,1115,0
+APRZ.US,D,20260202,000000,37.97,38.03,37.9487,37.9487,71868,0
+APRZ.US,D,20260204,000000,37.36,37.58,37.36,37.4474,1203,0
+APRZ.US,D,20260213,000000,37.36,37.36,37.1933,37.1933,2093,0
+APRZ.US,D,20260218,000000,37.56,37.57,37.56,37.57,738,0
diff --git a/daily/us/nyse etfs/1/arb.us.txt b/daily/us/nyse etfs/1/arb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..84261dd25ac72f1a528e197ac5108e7154ec377b
--- /dev/null
+++ b/daily/us/nyse etfs/1/arb.us.txt	
@@ -0,0 +1,1452 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARB.US,D,20200511,000000,24.424,24.434,24.395,24.396,2718,0
+ARB.US,D,20200512,000000,24.327,24.327,24.207,24.207,1914,0
+ARB.US,D,20200513,000000,24.22,24.249,24.109,24.13,2114,0
+ARB.US,D,20200514,000000,24.123,24.162,24.123,24.143,3287,0
+ARB.US,D,20200515,000000,24.162,24.162,24.065,24.108,1523,0
+ARB.US,D,20200518,000000,23.977,23.977,23.773,23.797,2889,0
+ARB.US,D,20200519,000000,23.783,23.783,23.704,23.704,2572,0
+ARB.US,D,20200520,000000,23.618,23.657,23.618,23.618,1755,0
+ARB.US,D,20200521,000000,23.579,23.618,23.521,23.543,4380,0
+ARB.US,D,20200522,000000,23.53,23.715,23.521,23.699,2010,0
+ARB.US,D,20200526,000000,23.764,23.832,23.734,23.831,1443,0
+ARB.US,D,20200527,000000,23.812,23.938,23.793,23.938,1658,0
+ARB.US,D,20200528,000000,24.006,24.006,23.968,23.968,2286,0
+ARB.US,D,20200529,000000,23.909,23.909,23.861,23.861,1955,0
+ARB.US,D,20200601,000000,23.89,23.977,23.89,23.939,1133,0
+ARB.US,D,20200602,000000,23.987,24.006,23.793,23.793,3737,0
+ARB.US,D,20200603,000000,23.841,23.89,23.841,23.861,1440,0
+ARB.US,D,20200604,000000,23.919,23.948,23.919,23.948,791,0
+ARB.US,D,20200605,000000,24.152,24.181,24.026,24.026,2727,0
+ARB.US,D,20200608,000000,24.093,24.104,24.065,24.065,1528,0
+ARB.US,D,20200609,000000,24.036,24.036,24.021,24.036,1200,0
+ARB.US,D,20200610,000000,23.929,23.938,23.861,23.886,1743,0
+ARB.US,D,20200611,000000,23.822,23.832,23.708,23.708,2393,0
+ARB.US,D,20200612,000000,23.764,23.764,23.725,23.742,1696,0
+ARB.US,D,20200615,000000,23.686,23.812,23.686,23.791,774,0
+ARB.US,D,20200616,000000,23.909,23.909,23.88,23.88,875,0
+ARB.US,D,20200617,000000,23.87,23.919,23.87,23.909,1143,0
+ARB.US,D,20200618,000000,23.87,23.87,23.812,23.832,823,0
+ARB.US,D,20200619,000000,23.89,23.909,23.861,23.861,1132,0
+ARB.US,D,20200622,000000,23.88,23.88,23.851,23.873,772,0
+ARB.US,D,20200623,000000,23.938,23.938,23.932,23.932,209,0
+ARB.US,D,20200624,000000,23.87,23.919,23.851,23.907,824,0
+ARB.US,D,20200625,000000,23.861,23.909,23.861,23.909,1180,0
+ARB.US,D,20200626,000000,23.89,23.89,23.87,23.87,969,0
+ARB.US,D,20200629,000000,23.822,23.856,23.822,23.851,2267,0
+ARB.US,D,20200630,000000,23.9,23.909,23.764,23.764,2409,0
+ARB.US,D,20200701,000000,23.764,23.841,23.764,23.812,725,0
+ARB.US,D,20200702,000000,23.822,23.832,23.822,23.827,751,0
+ARB.US,D,20200706,000000,23.773,23.987,23.773,23.987,3807,0
+ARB.US,D,20200707,000000,24.045,24.055,24.024,24.024,1055,0
+ARB.US,D,20200708,000000,24.104,24.152,24.104,24.143,1338,0
+ARB.US,D,20200709,000000,24.152,24.237,24.152,24.237,1109,0
+ARB.US,D,20200710,000000,24.327,24.366,24.327,24.332,875,0
+ARB.US,D,20200713,000000,24.347,24.376,24.294,24.294,1826,0
+ARB.US,D,20200714,000000,24.366,24.386,24.366,24.383,720,0
+ARB.US,D,20200715,000000,24.454,24.697,24.454,24.638,4980,0
+ARB.US,D,20200716,000000,24.716,24.735,24.706,24.706,2162,0
+ARB.US,D,20200717,000000,24.745,24.745,24.687,24.706,1975,0
+ARB.US,D,20200720,000000,24.735,24.745,24.687,24.745,2335,0
+ARB.US,D,20200721,000000,24.765,24.774,24.716,24.716,1734,0
+ARB.US,D,20200722,000000,24.745,24.765,24.687,24.687,1132,0
+ARB.US,D,20200723,000000,24.735,24.745,24.667,24.716,3009,0
+ARB.US,D,20200724,000000,24.745,24.745,24.677,24.733,1080,0
+ARB.US,D,20200727,000000,24.745,24.775,24.745,24.775,1431,0
+ARB.US,D,20200728,000000,24.794,24.794,24.752,24.752,1108,0
+ARB.US,D,20200729,000000,24.765,24.813,24.765,24.784,1714,0
+ARB.US,D,20200730,000000,24.755,24.755,24.735,24.747,1313,0
+ARB.US,D,20200731,000000,24.765,24.765,24.76,24.76,613,0
+ARB.US,D,20200803,000000,24.755,24.794,24.75,24.75,3143,0
+ARB.US,D,20200804,000000,24.784,24.788,24.755,24.788,2122,0
+ARB.US,D,20200805,000000,24.813,24.822,24.806,24.806,1830,0
+ARB.US,D,20200806,000000,24.842,24.842,24.833,24.838,1770,0
+ARB.US,D,20200807,000000,24.774,24.813,24.774,24.808,1199,0
+ARB.US,D,20200810,000000,24.784,24.842,24.784,24.805,1165,0
+ARB.US,D,20200811,000000,24.784,24.813,24.735,24.735,1140,0
+ARB.US,D,20200812,000000,24.755,24.755,24.73,24.73,1007,0
+ARB.US,D,20200813,000000,24.755,24.755,24.731,24.731,1019,0
+ARB.US,D,20200814,000000,24.784,24.784,24.761,24.761,1698,0
+ARB.US,D,20200817,000000,24.794,24.833,24.784,24.832,1071,0
+ARB.US,D,20200818,000000,24.852,24.891,24.852,24.856,2325,0
+ARB.US,D,20200819,000000,24.891,24.91,24.867,24.867,1126,0
+ARB.US,D,20200820,000000,24.842,24.851,24.842,24.851,1251,0
+ARB.US,D,20200821,000000,24.813,24.826,24.813,24.826,1030,0
+ARB.US,D,20200824,000000,24.862,24.862,24.842,24.851,1781,0
+ARB.US,D,20200825,000000,24.969,24.969,24.828,24.839,628,0
+ARB.US,D,20200826,000000,24.803,24.806,24.803,24.806,694,0
+ARB.US,D,20200827,000000,24.803,24.817,24.803,24.817,1006,0
+ARB.US,D,20200828,000000,24.823,24.852,24.823,24.852,1600,0
+ARB.US,D,20200831,000000,24.803,24.803,24.774,24.789,1377,0
+ARB.US,D,20200901,000000,24.755,24.76,24.755,24.76,1028,0
+ARB.US,D,20200902,000000,24.755,24.784,24.755,24.771,1121,0
+ARB.US,D,20200903,000000,24.765,24.774,24.764,24.764,825,0
+ARB.US,D,20200904,000000,24.735,24.774,24.735,24.769,1104,0
+ARB.US,D,20200908,000000,24.726,24.735,24.723,24.723,859,0
+ARB.US,D,20200909,000000,24.716,24.716,24.702,24.702,844,0
+ARB.US,D,20200910,000000,24.697,24.697,24.666,24.666,810,0
+ARB.US,D,20200911,000000,24.667,24.667,24.662,24.662,1029,0
+ARB.US,D,20200914,000000,24.677,24.677,24.644,24.644,882,0
+ARB.US,D,20200915,000000,24.658,24.658,24.638,24.638,1617,0
+ARB.US,D,20200916,000000,24.677,24.701,24.677,24.701,885,0
+ARB.US,D,20200917,000000,24.697,24.697,24.695,24.695,796,0
+ARB.US,D,20200918,000000,24.697,24.726,24.684,24.701,3521,0
+ARB.US,D,20200921,000000,24.667,24.671,24.667,24.671,479,0
+ARB.US,D,20200922,000000,24.706,24.711,24.706,24.711,1019,0
+ARB.US,D,20200923,000000,24.745,24.745,24.711,24.711,435,0
+ARB.US,D,20200924,000000,24.716,24.735,24.716,24.726,700,0
+ARB.US,D,20200925,000000,24.706,24.711,24.706,24.711,412,0
+ARB.US,D,20200928,000000,24.949,24.949,24.745,24.745,449,0
+ARB.US,D,20200929,000000,24.774,24.774,24.734,24.734,593,0
+ARB.US,D,20200930,000000,24.755,24.755,24.736,24.736,231,0
+ARB.US,D,20201001,000000,24.784,24.784,24.766,24.766,218,0
+ARB.US,D,20201002,000000,24.726,24.784,24.726,24.772,731,0
+ARB.US,D,20201005,000000,24.784,24.813,24.784,24.809,329,0
+ARB.US,D,20201006,000000,24.803,24.823,24.803,24.81,309,0
+ARB.US,D,20201007,000000,24.823,24.835,24.823,24.835,426,0
+ARB.US,D,20201008,000000,24.828,24.842,24.828,24.842,457,0
+ARB.US,D,20201009,000000,24.852,24.891,24.852,24.877,533,0
+ARB.US,D,20201012,000000,25.046,25.046,24.891,24.892,312,0
+ARB.US,D,20201013,000000,24.862,24.862,24.859,24.859,206,0
+ARB.US,D,20201014,000000,24.901,24.917,24.879,24.879,2030,0
+ARB.US,D,20201015,000000,24.881,24.901,24.881,24.885,413,0
+ARB.US,D,20201016,000000,24.91,24.94,24.91,24.918,4234,0
+ARB.US,D,20201019,000000,24.959,24.959,24.878,24.878,246,0
+ARB.US,D,20201020,000000,24.92,24.92,24.9,24.9,206,0
+ARB.US,D,20201021,000000,24.93,24.969,24.927,24.927,943,0
+ARB.US,D,20201022,000000,24.92,24.939,24.92,24.93,1646,0
+ARB.US,D,20201023,000000,24.94,24.959,24.93,24.959,1141,0
+ARB.US,D,20201026,000000,24.91,24.91,24.872,24.892,1019,0
+ARB.US,D,20201027,000000,24.949,24.988,24.949,24.964,947,0
+ARB.US,D,20201028,000000,24.94,24.94,24.91,24.91,298,0
+ARB.US,D,20201029,000000,25.464,25.464,24.978,24.99,2076,0
+ARB.US,D,20201030,000000,25.017,25.017,24.974,24.974,202,0
+ARB.US,D,20201102,000000,25.027,25.027,24.965,24.965,639,0
+ARB.US,D,20201103,000000,24.998,25.056,24.998,25.04,5730,0
+ARB.US,D,20201104,000000,25.076,25.076,24.948,24.948,201,0
+ARB.US,D,20201105,000000,25.076,25.076,25.061,25.064,613,0
+ARB.US,D,20201106,000000,25.095,25.095,25.032,25.032,540,0
+ARB.US,D,20201109,000000,25.095,25.192,25.055,25.055,757,0
+ARB.US,D,20201110,000000,25.114,25.144,25.114,25.134,5529,0
+ARB.US,D,20201111,000000,25.153,25.153,25.105,25.105,412,0
+ARB.US,D,20201112,000000,25.124,25.13,25.124,25.13,298,0
+ARB.US,D,20201113,000000,25.192,25.25,25.178,25.246,1115,0
+ARB.US,D,20201116,000000,25.289,25.319,25.26,25.26,1027,0
+ARB.US,D,20201117,000000,25.348,25.348,25.26,25.27,2677,0
+ARB.US,D,20201118,000000,25.357,25.357,25.27,25.27,1655,0
+ARB.US,D,20201119,000000,25.328,25.328,25.27,25.28,302,0
+ARB.US,D,20201120,000000,25.319,25.319,25.25,25.25,1509,0
+ARB.US,D,20201123,000000,25.309,25.309,25.23,25.23,1029,0
+ARB.US,D,20201124,000000,25.309,25.309,25.265,25.265,646,0
+ARB.US,D,20201125,000000,25.367,25.367,25.241,25.271,1491,0
+ARB.US,D,20201127,000000,25.348,25.348,25.26,25.26,139,0
+ARB.US,D,20201130,000000,25.26,25.26,25.227,25.227,649,0
+ARB.US,D,20201201,000000,25.299,25.319,25.285,25.285,740,0
+ARB.US,D,20201202,000000,25.377,25.377,25.256,25.256,618,0
+ARB.US,D,20201203,000000,25.357,25.357,25.221,25.247,2457,0
+ARB.US,D,20201204,000000,25.28,25.28,25.27,25.275,613,0
+ARB.US,D,20201207,000000,25.357,25.357,25.257,25.257,948,0
+ARB.US,D,20201208,000000,25.357,25.357,25.26,25.269,2458,0
+ARB.US,D,20201209,000000,25.357,25.357,25.222,25.243,1127,0
+ARB.US,D,20201210,000000,25.27,25.27,25.242,25.242,499,0
+ARB.US,D,20201211,000000,25.221,25.221,25.208,25.208,515,0
+ARB.US,D,20201214,000000,25.27,25.27,25.201,25.201,1167,0
+ARB.US,D,20201215,000000,25.27,25.27,25.135,25.241,1424,0
+ARB.US,D,20201216,000000,25.251,25.27,25.251,25.27,936,0
+ARB.US,D,20201217,000000,25.27,25.27,25.225,25.225,479,0
+ARB.US,D,20201218,000000,25.2,25.24,25.15,25.2167,5470,0
+ARB.US,D,20201221,000000,25.07,25.31,25.07,25.31,4693,0
+ARB.US,D,20201222,000000,25.32,25.32,25.31,25.31,1112,0
+ARB.US,D,20201223,000000,25.38,25.38,25.35,25.36,1118,0
+ARB.US,D,20201224,000000,25.3496,25.3496,25.3387,25.3387,1070,0
+ARB.US,D,20201228,000000,25.4,25.4,25.34,25.34,932,0
+ARB.US,D,20201229,000000,25.3401,25.3401,25.27,25.2923,6025,0
+ARB.US,D,20201230,000000,25.38,25.38,25.3314,25.3314,965,0
+ARB.US,D,20201231,000000,25.32,27.86,25.3,25.34,4729,0
+ARB.US,D,20210104,000000,25.36,25.36,25.175,25.3077,3483,0
+ARB.US,D,20210105,000000,25.32,25.37,25.32,25.3502,670,0
+ARB.US,D,20210106,000000,25.3498,25.3498,25.34,25.3463,464,0
+ARB.US,D,20210107,000000,25.4,25.4,25.37,25.37,662,0
+ARB.US,D,20210108,000000,25.44,25.44,25.4298,25.4298,270,0
+ARB.US,D,20210111,000000,25.26,25.4,25.26,25.35,2355,0
+ARB.US,D,20210112,000000,25.44,25.45,25.41,25.426,1673,0
+ARB.US,D,20210113,000000,25.53,25.53,25.356,25.39,4165,0
+ARB.US,D,20210114,000000,25.37,25.37,25.27,25.2714,1138,0
+ARB.US,D,20210115,000000,25.26,25.26,25.18,25.21,2675,0
+ARB.US,D,20210119,000000,25.305,25.315,25.2745,25.2745,2151,0
+ARB.US,D,20210120,000000,25.31,25.3401,25.31,25.3363,1115,0
+ARB.US,D,20210121,000000,25.3,25.41,25.3,25.386,1686,0
+ARB.US,D,20210122,000000,25.36,25.43,25.3401,25.3985,1932,0
+ARB.US,D,20210125,000000,25.35,25.45,25.35,25.375,2913,0
+ARB.US,D,20210126,000000,25.35,25.375,25.3355,25.3355,1518,0
+ARB.US,D,20210127,000000,25.22,25.25,25.215,25.219,3163,0
+ARB.US,D,20210128,000000,25.26,25.3,25.25,25.2675,11526,0
+ARB.US,D,20210129,000000,25.24,25.28,25.24,25.2721,581,0
+ARB.US,D,20210201,000000,25.3099,25.31,25.247,25.247,2673,0
+ARB.US,D,20210202,000000,25.26,25.26,25.1965,25.1965,807,0
+ARB.US,D,20210203,000000,25.21,25.22,25.15,25.2128,3272,0
+ARB.US,D,20210204,000000,25.181,25.23,25.18,25.18,13451,0
+ARB.US,D,20210205,000000,25.259,25.26,25.232,25.2415,1506,0
+ARB.US,D,20210208,000000,25.31,25.3101,25.25,25.25,903,0
+ARB.US,D,20210209,000000,25.115,25.115,25,25.006,511,0
+ARB.US,D,20210210,000000,24.98,24.98,24.627,24.627,20634,0
+ARB.US,D,20210211,000000,24.64,25.0292,24.64,24.9818,15983,0
+ARB.US,D,20210212,000000,24.97,25.1,24.97,25.1,926,0
+ARB.US,D,20210216,000000,25.26,25.26,25.08,25.0843,1438,0
+ARB.US,D,20210217,000000,24.97,25.06,24.97,25.02,4594,0
+ARB.US,D,20210218,000000,25.07,25.0923,25.07,25.0923,719,0
+ARB.US,D,20210219,000000,25.13,25.13,25.0501,25.1056,1609,0
+ARB.US,D,20210222,000000,25.11,25.11,25.06,25.06,17860,0
+ARB.US,D,20210223,000000,25.26,25.26,25.08,25.0865,637,0
+ARB.US,D,20210224,000000,25.0886,25.09,25.05,25.0635,1844,0
+ARB.US,D,20210225,000000,25.105,25.105,25.0211,25.0211,501,0
+ARB.US,D,20210226,000000,24.99,25.0649,24.99,25.0649,2298,0
+ARB.US,D,20210301,000000,25.1,25.1299,25.1,25.1299,231,0
+ARB.US,D,20210302,000000,25.15,25.16,25.115,25.115,1145,0
+ARB.US,D,20210303,000000,25.11,25.1172,25.065,25.065,1495,0
+ARB.US,D,20210304,000000,25.11,25.11,25.0098,25.0098,1297,0
+ARB.US,D,20210305,000000,25.05,25.063,24.98,25.063,5099,0
+ARB.US,D,20210308,000000,25.07,25.1,25.07,25.0899,679,0
+ARB.US,D,20210309,000000,25.1382,25.17,25.1382,25.1503,3470,0
+ARB.US,D,20210310,000000,25.14,25.1603,25.12,25.1603,1008,0
+ARB.US,D,20210311,000000,25.2,25.2,25.1683,25.1683,493,0
+ARB.US,D,20210312,000000,25.06,25.2,25.06,25.1799,864,0
+ARB.US,D,20210315,000000,25.1999,25.2,25.1406,25.2,531,0
+ARB.US,D,20210316,000000,25.1505,25.175,25.1505,25.175,204,0
+ARB.US,D,20210317,000000,25.1902,25.225,25.1902,25.225,809,0
+ARB.US,D,20210318,000000,25.18,25.18,25.134,25.134,252,0
+ARB.US,D,20210319,000000,25.11,25.18,25.1099,25.1632,314,0
+ARB.US,D,20210322,000000,25.25,25.2999,25.25,25.2625,653,0
+ARB.US,D,20210323,000000,25.25,25.28,25.2399,25.2399,1001,0
+ARB.US,D,20210324,000000,25.27,25.3088,25.225,25.2911,1979,0
+ARB.US,D,20210325,000000,25.26,25.26,25.2242,25.2242,700,0
+ARB.US,D,20210326,000000,25.26,25.2891,25.235,25.2891,1711,0
+ARB.US,D,20210329,000000,25.29,25.29,25.255,25.255,191,0
+ARB.US,D,20210330,000000,25.29,25.2983,25.26,25.26,320,0
+ARB.US,D,20210331,000000,25.3099,25.3099,25.2848,25.2848,373,0
+ARB.US,D,20210401,000000,25.32,25.355,25.3,25.355,691,0
+ARB.US,D,20210405,000000,25.44,25.44,25.3748,25.3748,1183,0
+ARB.US,D,20210406,000000,25.3,25.355,25.3,25.3448,1139,0
+ARB.US,D,20210407,000000,25.3101,25.39,25.31,25.365,1173,0
+ARB.US,D,20210408,000000,25.56,25.8599,25.385,25.385,2172,0
+ARB.US,D,20210409,000000,25.415,25.415,25.3998,25.3998,514,0
+ARB.US,D,20210412,000000,25.39,25.42,25.39,25.404,2326,0
+ARB.US,D,20210413,000000,25.405,25.4261,25.405,25.4261,538,0
+ARB.US,D,20210414,000000,25.4393,25.44,25.42,25.42,2588,0
+ARB.US,D,20210415,000000,25.38,25.48,25.37,25.43,1067,0
+ARB.US,D,20210416,000000,25.48,25.5,25.4659,25.4659,2187,0
+ARB.US,D,20210419,000000,25.51,25.52,25.51,25.5167,331,0
+ARB.US,D,20210420,000000,25.6,25.61,25.5789,25.5789,1032,0
+ARB.US,D,20210421,000000,25.46,25.57,25.46,25.57,843,0
+ARB.US,D,20210422,000000,25.57,25.5706,25.57,25.5706,242,0
+ARB.US,D,20210423,000000,25.64,25.64,25.58,25.6349,775,0
+ARB.US,D,20210426,000000,25.77,25.77,25.625,25.625,845,0
+ARB.US,D,20210427,000000,25.5,25.6157,25.5,25.6157,862,0
+ARB.US,D,20210428,000000,25.63,25.72,25.63,25.6792,978,0
+ARB.US,D,20210429,000000,25.66,25.66,25.615,25.615,1383,0
+ARB.US,D,20210430,000000,25.69,25.69,25.58,25.6049,2178,0
+ARB.US,D,20210503,000000,25.615,25.66,25.615,25.6255,857,0
+ARB.US,D,20210504,000000,25.63,26.23,25.63,25.675,416,0
+ARB.US,D,20210505,000000,25.69,25.6901,25.67,25.67,10224,0
+ARB.US,D,20210506,000000,25.63,25.68,25.63,25.64,372,0
+ARB.US,D,20210507,000000,25.72,25.72,25.6848,25.6848,330,0
+ARB.US,D,20210510,000000,25.69,25.69,25.63,25.6696,1026,0
+ARB.US,D,20210511,000000,25.68,25.68,25.6789,25.6789,212,0
+ARB.US,D,20210512,000000,25.68,25.68,25.61,25.61,544,0
+ARB.US,D,20210513,000000,25.6,25.6448,25.6,25.6448,526,0
+ARB.US,D,20210514,000000,25.6,25.72,25.6,25.7,10414,0
+ARB.US,D,20210517,000000,25.68,25.68,25.64,25.6759,1140,0
+ARB.US,D,20210518,000000,25.73,25.73,25.6,25.6,3623,0
+ARB.US,D,20210519,000000,25.68,25.68,25.5,25.605,6031,0
+ARB.US,D,20210520,000000,25.63,25.635,25.63,25.63,317,0
+ARB.US,D,20210521,000000,25.67,25.67,25.65,25.65,101,0
+ARB.US,D,20210524,000000,25.68,25.72,25.68,25.6849,381,0
+ARB.US,D,20210525,000000,25.69,25.69,25.66,25.66,121,0
+ARB.US,D,20210526,000000,25.68,25.68,25.65,25.65,303,0
+ARB.US,D,20210527,000000,25.64,25.64,25.62,25.6217,565,0
+ARB.US,D,20210528,000000,25.73,25.8361,25.73,25.8361,1381,0
+ARB.US,D,20210601,000000,25.7,25.85,25.7,25.835,483,0
+ARB.US,D,20210602,000000,25.87,25.87,25.855,25.855,479,0
+ARB.US,D,20210603,000000,25.84,25.86,25.82,25.835,1090,0
+ARB.US,D,20210604,000000,25.88,25.88,25.87,25.87,518,0
+ARB.US,D,20210607,000000,25.88,25.88,25.865,25.865,1315,0
+ARB.US,D,20210608,000000,25.82,25.865,25.82,25.855,3651,0
+ARB.US,D,20210609,000000,25.88,25.88,25.865,25.865,204,0
+ARB.US,D,20210610,000000,25.84,25.88,25.84,25.86,929,0
+ARB.US,D,20210611,000000,25.8799,25.8799,25.8609,25.8609,224,0
+ARB.US,D,20210614,000000,25.91,25.91,25.8407,25.8731,731,0
+ARB.US,D,20210615,000000,25.9,25.9,25.83,25.885,687,0
+ARB.US,D,20210616,000000,25.89,25.893,25.89,25.89,1216,0
+ARB.US,D,20210617,000000,25.83,25.85,25.83,25.85,697,0
+ARB.US,D,20210618,000000,25.82,25.82,25.8,25.8076,1784,0
+ARB.US,D,20210621,000000,25.76,25.86,25.76,25.7863,1480,0
+ARB.US,D,20210622,000000,25.82,25.82,25.7999,25.7999,1121,0
+ARB.US,D,20210623,000000,25.83,25.83,25.79,25.79,560,0
+ARB.US,D,20210624,000000,25.77,25.8,25.77,25.8,1059,0
+ARB.US,D,20210625,000000,25.73,25.825,25.73,25.825,712,0
+ARB.US,D,20210628,000000,25.75,25.81,25.73,25.81,608,0
+ARB.US,D,20210629,000000,25.76,25.82,25.7,25.8,850,0
+ARB.US,D,20210630,000000,25.72,25.81,25.7,25.8007,1363,0
+ARB.US,D,20210701,000000,25.7,25.81,25.68,25.78,703,0
+ARB.US,D,20210702,000000,25.69,25.81,25.65,25.7819,2125,0
+ARB.US,D,20210706,000000,25.68,25.798,25.68,25.798,494,0
+ARB.US,D,20210707,000000,25.68,25.7707,25.68,25.7707,601,0
+ARB.US,D,20210708,000000,25.66,25.68,25.62,25.634,2439,0
+ARB.US,D,20210709,000000,25.57,25.678,25.55,25.67,850,0
+ARB.US,D,20210712,000000,25.59,25.64,25.59,25.64,904,0
+ARB.US,D,20210713,000000,25.64,25.649,25.6,25.6,850,0
+ARB.US,D,20210714,000000,25.65,25.6694,25.6401,25.6401,421,0
+ARB.US,D,20210715,000000,25.5806,25.6771,25.5806,25.6771,643,0
+ARB.US,D,20210716,000000,25.82,25.82,25.51,25.76,52002,0
+ARB.US,D,20210719,000000,25.59,25.6779,25.57,25.6779,1490,0
+ARB.US,D,20210720,000000,25.64,25.7,25.64,25.68,3009,0
+ARB.US,D,20210721,000000,25.72,25.78,25.72,25.77,4385,0
+ARB.US,D,20210722,000000,25.79,25.79,25.775,25.775,350,0
+ARB.US,D,20210723,000000,25.77,25.795,25.77,25.795,455,0
+ARB.US,D,20210726,000000,25.785,25.785,25.7526,25.7526,249,0
+ARB.US,D,20210727,000000,25.74,25.74,25.685,25.685,357,0
+ARB.US,D,20210728,000000,25.7,25.7,25.68,25.68,350,0
+ARB.US,D,20210729,000000,25.71,25.71,25.67,25.67,410,0
+ARB.US,D,20210730,000000,25.62,25.635,25.62,25.635,386,0
+ARB.US,D,20210802,000000,25.69,25.69,25.6339,25.6339,545,0
+ARB.US,D,20210803,000000,25.68,25.68,25.6,25.6,658,0
+ARB.US,D,20210804,000000,25.58,25.58,25.4,25.4,957,0
+ARB.US,D,20210805,000000,25.38,25.56,25.38,25.53,1117,0
+ARB.US,D,20210806,000000,25.41,25.59,25.41,25.56,942,0
+ARB.US,D,20210809,000000,25.55,25.56,25.52,25.5598,716,0
+ARB.US,D,20210810,000000,25.55,25.64,25.55,25.615,1085,0
+ARB.US,D,20210811,000000,25.49,25.65,25.49,25.64,2235,0
+ARB.US,D,20210812,000000,25.64,25.67,25.59,25.67,3955,0
+ARB.US,D,20210813,000000,25.605,25.64,25.5785,25.5785,887,0
+ARB.US,D,20210816,000000,25.56,25.59,25.56,25.59,1533,0
+ARB.US,D,20210817,000000,25.52,25.53,25.5199,25.5202,2148,0
+ARB.US,D,20210818,000000,25.51,25.6527,25.51,25.6527,1001,0
+ARB.US,D,20210819,000000,25.56,25.62,25.53,25.6036,842,0
+ARB.US,D,20210820,000000,25.57,25.6612,25.55,25.6612,605,0
+ARB.US,D,20210823,000000,25.67,25.69,25.67,25.68,1201,0
+ARB.US,D,20210824,000000,25.69,25.76,25.69,25.7331,1539,0
+ARB.US,D,20210825,000000,25.73,25.76,25.68,25.68,7107,0
+ARB.US,D,20210826,000000,25.58,25.75,25.58,25.7333,1154,0
+ARB.US,D,20210827,000000,25.68,25.745,25.68,25.745,509,0
+ARB.US,D,20210830,000000,25.72,25.75,25.72,25.7494,972,0
+ARB.US,D,20210831,000000,25.74,25.74,25.58,25.7388,9576,0
+ARB.US,D,20210901,000000,25.78,25.8,25.78,25.79,1090,0
+ARB.US,D,20210902,000000,25.75,25.83,25.75,25.825,1503,0
+ARB.US,D,20210903,000000,25.7,25.85,25.7,25.8394,577,0
+ARB.US,D,20210907,000000,25.66,25.84,25.66,25.7989,416,0
+ARB.US,D,20210908,000000,25.7,25.81,25.7,25.8003,3741,0
+ARB.US,D,20210909,000000,25.805,25.83,25.801,25.801,5629,0
+ARB.US,D,20210910,000000,25.72,25.82,25.7,25.7859,1024,0
+ARB.US,D,20210913,000000,25.66,25.83,25.66,25.7977,3784,0
+ARB.US,D,20210914,000000,25.82,25.82,25.82,25.82,203,0
+ARB.US,D,20210915,000000,25.84,25.85,25.84,25.85,350,0
+ARB.US,D,20210916,000000,25.85,25.85,25.81,25.835,5600,0
+ARB.US,D,20210917,000000,25.85,25.85,25.8337,25.8337,604,0
+ARB.US,D,20210920,000000,25.74,25.7455,25.7299,25.7455,704,0
+ARB.US,D,20210921,000000,25.83,25.83,25.7864,25.7864,252,0
+ARB.US,D,20210922,000000,25.79,25.79,25.79,25.79,2,0
+ARB.US,D,20210923,000000,25.8,25.8,25.8,25.8,47,0
+ARB.US,D,20210924,000000,25.86,25.86,25.83,25.83,888,0
+ARB.US,D,20210927,000000,25.8599,25.86,25.6801,25.7668,512,0
+ARB.US,D,20210928,000000,25.81,25.8122,25.81,25.8122,400,0
+ARB.US,D,20210929,000000,25.78,25.78,25.78,25.78,10,0
+ARB.US,D,20210930,000000,25.8192,25.8192,25.7499,25.7499,1049,0
+ARB.US,D,20211001,000000,25.83,25.9,25.8106,25.8106,13630,0
+ARB.US,D,20211004,000000,25.83,25.83,25.8139,25.8139,320,0
+ARB.US,D,20211005,000000,25.8041,25.825,25.8041,25.825,180,0
+ARB.US,D,20211006,000000,25.8636,25.8636,25.8636,25.8636,151,0
+ARB.US,D,20211007,000000,25.8899,25.94,25.8899,25.8905,10379,0
+ARB.US,D,20211008,000000,25.93,25.93,25.9,25.925,1601,0
+ARB.US,D,20211011,000000,25.9198,25.9198,25.9198,25.9198,167,0
+ARB.US,D,20211012,000000,25.95,25.95,25.925,25.925,287,0
+ARB.US,D,20211013,000000,25.97,26,25.95,25.98,3442,0
+ARB.US,D,20211014,000000,25.99,26.03,25.95,25.95,1715,0
+ARB.US,D,20211015,000000,25.94,25.94,25.915,25.915,365,0
+ARB.US,D,20211018,000000,25.9,25.9,25.8478,25.8478,301,0
+ARB.US,D,20211019,000000,25.8,25.89,25.8,25.8665,1044,0
+ARB.US,D,20211020,000000,25.88,25.88,25.851,25.875,1172,0
+ARB.US,D,20211021,000000,25.98,25.98,25.97,25.97,331,0
+ARB.US,D,20211022,000000,26.17,26.17,25.95,25.955,2667,0
+ARB.US,D,20211025,000000,25.91,25.96,25.88,25.93,608,0
+ARB.US,D,20211026,000000,25.81,25.94,25.81,25.91,2035,0
+ARB.US,D,20211027,000000,25.9,25.9198,25.851,25.9198,1282,0
+ARB.US,D,20211028,000000,25.99,25.99,25.93,25.975,332,0
+ARB.US,D,20211029,000000,25.9961,25.9961,25.9961,25.9961,26,0
+ARB.US,D,20211101,000000,26.22,26.22,25.98,26.0254,6592,0
+ARB.US,D,20211102,000000,26.0454,26.0454,26.0454,26.0454,1,0
+ARB.US,D,20211103,000000,26.09,26.179,26.09,26.179,505,0
+ARB.US,D,20211104,000000,26.03,26.0625,26.02,26.0625,1149,0
+ARB.US,D,20211105,000000,26.04,26.11,26.04,26.1038,3002,0
+ARB.US,D,20211108,000000,26.12,26.15,25.991,26.053,10031,0
+ARB.US,D,20211109,000000,26.03,26.07,25.9701,26.0523,5201,0
+ARB.US,D,20211110,000000,26.04,26.07,26.0001,26.01,4114,0
+ARB.US,D,20211111,000000,25.87,26.09,25.87,26.0179,3573,0
+ARB.US,D,20211112,000000,26.05,26.06,26,26.057,3025,0
+ARB.US,D,20211115,000000,26.11,26.11,26.1,26.1,1206,0
+ARB.US,D,20211116,000000,26.065,26.065,26.065,26.065,83,0
+ARB.US,D,20211117,000000,26.0948,26.0948,26.0948,26.0948,24,0
+ARB.US,D,20211118,000000,26.05,26.0769,26.05,26.0769,960,0
+ARB.US,D,20211119,000000,26.035,26.035,26.035,26.035,50,0
+ARB.US,D,20211122,000000,26.03,26.03,26.01,26.01,396,0
+ARB.US,D,20211123,000000,26.19,26.19,26.04,26.11,3392,0
+ARB.US,D,20211124,000000,26.05,26.05,26.03,26.043,603,0
+ARB.US,D,20211126,000000,25.98,26.0202,25.98,26.0202,961,0
+ARB.US,D,20211129,000000,26,26.0246,26,26.0246,1017,0
+ARB.US,D,20211130,000000,26.02,26.02,25.9965,25.9965,201,0
+ARB.US,D,20211201,000000,26.09,26.09,25.9584,25.9584,1207,0
+ARB.US,D,20211202,000000,26.03,26.03,26.0103,26.0103,964,0
+ARB.US,D,20211203,000000,25.9,25.94,25.89,25.9369,2729,0
+ARB.US,D,20211206,000000,25.98,25.98,25.9549,25.9549,2000,0
+ARB.US,D,20211207,000000,26.01,26.01,25.95,25.9721,9210,0
+ARB.US,D,20211208,000000,26,26.0022,26,26.0022,1538,0
+ARB.US,D,20211209,000000,25.99,25.99,25.978,25.978,2473,0
+ARB.US,D,20211210,000000,26,26.05,26,26.025,14321,0
+ARB.US,D,20211213,000000,25.99,26.02,25.91,26.0009,6614,0
+ARB.US,D,20211214,000000,26,26.02,25.9603,25.9603,1253,0
+ARB.US,D,20211215,000000,25.96,26.06,25.96,26.0412,1300,0
+ARB.US,D,20211216,000000,26.02,26.02,25.951,25.951,6603,0
+ARB.US,D,20211217,000000,26,26.8749,25.97,26.8749,350491,0
+ARB.US,D,20211220,000000,25.92,26.05,25.92,26,3563,0
+ARB.US,D,20211221,000000,25.95,26.0052,25.92,26.0052,798,0
+ARB.US,D,20211222,000000,26.0991,26.11,26.0849,26.0849,881,0
+ARB.US,D,20211223,000000,26.08,26.1006,26.08,26.1006,1858,0
+ARB.US,D,20211227,000000,26.0999,26.15,26.055,26.1425,1013,0
+ARB.US,D,20211228,000000,26.1,26.13,26.1,26.1,950,0
+ARB.US,D,20211229,000000,26.09,26.12,26.09,26.12,3420,0
+ARB.US,D,20211230,000000,26.12,26.14,26.11,26.112,983,0
+ARB.US,D,20211231,000000,26.11,26.14,26.11,26.14,531,0
+ARB.US,D,20220103,000000,26.1056,26.1056,26.1056,26.1056,97,0
+ARB.US,D,20220104,000000,26.12,26.12,26.1086,26.1086,424,0
+ARB.US,D,20220105,000000,26.16,26.16,26.1505,26.1505,314,0
+ARB.US,D,20220106,000000,26.2,26.2,26.1727,26.1727,544,0
+ARB.US,D,20220107,000000,26.16,26.1999,26.1,26.1237,8438,0
+ARB.US,D,20220110,000000,26.03,26.1419,26.03,26.1419,1742,0
+ARB.US,D,20220111,000000,26.15,26.15,26.09,26.1153,15633,0
+ARB.US,D,20220112,000000,26.14,26.14,26.05,26.0746,1606,0
+ARB.US,D,20220113,000000,26.06,26.06,26.04,26.04,1698,0
+ARB.US,D,20220114,000000,26.03,26.0306,26.03,26.0306,4021,0
+ARB.US,D,20220118,000000,25.99,25.99,25.94,25.94,2425,0
+ARB.US,D,20220119,000000,25.99,26.0198,25.9898,25.9955,705,0
+ARB.US,D,20220120,000000,26.05,26.05,25.9689,25.9689,795,0
+ARB.US,D,20220121,000000,26.05,26.05,26.0097,26.0097,301,0
+ARB.US,D,20220124,000000,25.946,26.0692,25.946,26.0692,812,0
+ARB.US,D,20220125,000000,25.98,26.0299,25.969,26.0265,394,0
+ARB.US,D,20220126,000000,26.015,26.015,25.91,25.91,431,0
+ARB.US,D,20220127,000000,26.11,26.11,26.0633,26.0633,384,0
+ARB.US,D,20220128,000000,26.19,26.19,26.025,26.1132,1095,0
+ARB.US,D,20220131,000000,26.1399,26.1852,26.1399,26.1852,563,0
+ARB.US,D,20220201,000000,26.2104,26.2198,26.2104,26.2152,207,0
+ARB.US,D,20220202,000000,26.26,26.26,26.2154,26.2154,3090,0
+ARB.US,D,20220203,000000,26.24,26.6356,26.2102,26.2295,1331818,0
+ARB.US,D,20220204,000000,26.215,26.36,26.195,26.215,457549,0
+ARB.US,D,20220207,000000,26.27,26.375,26.2193,26.2193,79555,0
+ARB.US,D,20220208,000000,26.27,26.32,26.21,26.21,382005,0
+ARB.US,D,20220209,000000,26.29,26.29,26.27,26.2727,4937,0
+ARB.US,D,20220210,000000,26.305,26.3673,26.29,26.3673,2942,0
+ARB.US,D,20220211,000000,26.22,26.36,26.22,26.28,5612,0
+ARB.US,D,20220214,000000,26.275,26.29,26.2,26.2488,5245,0
+ARB.US,D,20220215,000000,26.315,26.36,26.27,26.2842,3920,0
+ARB.US,D,20220216,000000,26.33,26.37,26.33,26.33,10980,0
+ARB.US,D,20220217,000000,26.2997,26.34,26.29,26.2995,5384,0
+ARB.US,D,20220218,000000,26.2501,26.32,26.25,26.29,4384,0
+ARB.US,D,20220222,000000,26.26,26.2609,26.23,26.2609,6733,0
+ARB.US,D,20220223,000000,26.42,26.42,26.28,26.298,6733,0
+ARB.US,D,20220224,000000,26.19,26.3268,26.19,26.3268,2586,0
+ARB.US,D,20220225,000000,26.5,26.5,26.2709,26.3835,4878,0
+ARB.US,D,20220228,000000,26.3,26.36,26.3,26.3447,4141,0
+ARB.US,D,20220301,000000,26.3759,26.3759,26.3,26.3644,2382,0
+ARB.US,D,20220302,000000,26.35,26.42,26.32,26.3695,4668,0
+ARB.US,D,20220303,000000,26.335,26.3436,26.3,26.3309,7062,0
+ARB.US,D,20220304,000000,26.3444,26.42,26.3209,26.3728,3160,0
+ARB.US,D,20220307,000000,26.325,26.36,26.245,26.2633,2453,0
+ARB.US,D,20220308,000000,26.33,26.405,26.259,26.2905,20520,0
+ARB.US,D,20220309,000000,26.65,26.65,26.34,26.3842,19929,0
+ARB.US,D,20220310,000000,26.2401,26.44,26.2401,26.4049,4993,0
+ARB.US,D,20220311,000000,26.33,26.3999,26.33,26.3441,5357,0
+ARB.US,D,20220314,000000,26.35,26.41,26.3101,26.41,2772,0
+ARB.US,D,20220315,000000,26.41,26.41,26.29,26.3551,3490,0
+ARB.US,D,20220316,000000,26.295,26.66,26.25,26.3808,24978,0
+ARB.US,D,20220317,000000,26.29,26.39,26.29,26.331,6239,0
+ARB.US,D,20220318,000000,26.32,26.395,26.32,26.385,2748,0
+ARB.US,D,20220321,000000,26.37,26.389,26.315,26.35,9064,0
+ARB.US,D,20220322,000000,26.32,26.43,26.31,26.3938,6431,0
+ARB.US,D,20220323,000000,26.36,26.4,26.32,26.355,3186,0
+ARB.US,D,20220324,000000,26.36,26.46,26.36,26.4,14329,0
+ARB.US,D,20220325,000000,26.42,26.47,26.38,26.4417,6362,0
+ARB.US,D,20220328,000000,26.46,26.4677,26.4,26.4677,2316,0
+ARB.US,D,20220329,000000,26.4805,26.4979,26.42,26.4979,1207,0
+ARB.US,D,20220330,000000,26.46,26.5199,26.46,26.4799,6481,0
+ARB.US,D,20220331,000000,26.5169,26.55,26.49,26.51,3527,0
+ARB.US,D,20220401,000000,26.565,26.61,26.565,26.5908,7915,0
+ARB.US,D,20220404,000000,26.3,26.5957,26.05,26.5957,3192,0
+ARB.US,D,20220405,000000,26.55,26.57,26.54,26.5627,1885,0
+ARB.US,D,20220406,000000,26.58,26.59,26.54,26.5695,2057,0
+ARB.US,D,20220407,000000,26.61,26.61,26.5834,26.595,2853,0
+ARB.US,D,20220408,000000,26.56,26.575,26.55,26.575,10551,0
+ARB.US,D,20220411,000000,26.54,26.58,26.51,26.5125,10337,0
+ARB.US,D,20220412,000000,26.565,26.565,26.49,26.5376,4900,0
+ARB.US,D,20220413,000000,26.54,26.5707,26.54,26.5707,1530,0
+ARB.US,D,20220414,000000,26.575,26.585,26.55,26.575,6709,0
+ARB.US,D,20220418,000000,26.59,26.59,26.54,26.555,4788,0
+ARB.US,D,20220419,000000,26.5998,26.6,26.57,26.6,11198,0
+ARB.US,D,20220420,000000,26.59,26.63,26.57,26.5931,9014,0
+ARB.US,D,20220421,000000,26.59,26.62,26.51,26.52,6402,0
+ARB.US,D,20220422,000000,26.52,26.53,26.47,26.51,12949,0
+ARB.US,D,20220425,000000,26.48,26.5,26.47,26.4901,3431,0
+ARB.US,D,20220426,000000,26.45,26.47,26.4,26.4,8480,0
+ARB.US,D,20220427,000000,26.4,26.41,26.39,26.3922,5777,0
+ARB.US,D,20220428,000000,26.39,26.4152,26.39,26.4152,1400,0
+ARB.US,D,20220429,000000,26.38,26.38,26.3448,26.3448,965,0
+ARB.US,D,20220502,000000,26.38,26.43,26.33,26.43,10411,0
+ARB.US,D,20220503,000000,26.4,26.4,26.33,26.3301,4629,0
+ARB.US,D,20220504,000000,26.35,26.405,26.32,26.405,2463,0
+ARB.US,D,20220505,000000,26.35,26.37,26.29,26.3452,2599,0
+ARB.US,D,20220506,000000,26.29,26.33,26.25,26.33,3805,0
+ARB.US,D,20220509,000000,26.09,26.0904,26.01,26.0148,5159,0
+ARB.US,D,20220510,000000,26.13,26.195,25.97,26.0656,5288,0
+ARB.US,D,20220511,000000,25.93,26.09,25.93,25.9523,7317,0
+ARB.US,D,20220512,000000,25.95,25.9583,25.85,25.9285,8495,0
+ARB.US,D,20220513,000000,25.8318,25.89,25.79,25.8,2940,0
+ARB.US,D,20220516,000000,25.75,25.8094,25.74,25.7739,9700,0
+ARB.US,D,20220517,000000,24.59,25.97,24.59,25.97,5398,0
+ARB.US,D,20220518,000000,25.87,25.91,25.8167,25.8167,7754,0
+ARB.US,D,20220519,000000,25.86,25.86,25.81,25.84,2887,0
+ARB.US,D,20220520,000000,25.91,25.91,25.75,25.841,4621,0
+ARB.US,D,20220523,000000,26.17,26.17,25.875,25.9405,6944,0
+ARB.US,D,20220524,000000,25.95,25.95,25.88,25.9451,964,0
+ARB.US,D,20220525,000000,25.975,26.0234,25.975,26.0234,980,0
+ARB.US,D,20220526,000000,26.04,26.14,26.04,26.125,7333,0
+ARB.US,D,20220527,000000,26.14,26.185,26.14,26.1803,7608,0
+ARB.US,D,20220531,000000,26.15,26.2,26.15,26.1697,2909,0
+ARB.US,D,20220601,000000,26.14,26.2,26.12,26.14,4517,0
+ARB.US,D,20220602,000000,26.15,26.3007,26.15,26.3007,8036,0
+ARB.US,D,20220603,000000,26.22,26.3,26.22,26.2622,3903,0
+ARB.US,D,20220606,000000,26.17,26.17,26.11,26.1443,2291,0
+ARB.US,D,20220607,000000,26.13,26.18,26.13,26.18,4046,0
+ARB.US,D,20220608,000000,26.18,26.18,26.1421,26.1421,3266,0
+ARB.US,D,20220609,000000,26.12,26.175,26.05,26.05,3487,0
+ARB.US,D,20220610,000000,26.035,26.11,26.01,26.02,8367,0
+ARB.US,D,20220613,000000,25.95,25.95,25.74,25.7522,4973,0
+ARB.US,D,20220614,000000,25.72,25.72,25.62,25.6671,26420,0
+ARB.US,D,20220615,000000,25.65,25.7599,25.65,25.7599,3868,0
+ARB.US,D,20220616,000000,25.59,25.59,25.46,25.5028,27270,0
+ARB.US,D,20220617,000000,25.615,25.71,25.61,25.7035,11905,0
+ARB.US,D,20220621,000000,26.09,26.09,25.8102,25.8439,3694,0
+ARB.US,D,20220622,000000,25.8201,25.865,25.8201,25.8534,2933,0
+ARB.US,D,20220623,000000,25.89,25.91,25.85,25.9033,4429,0
+ARB.US,D,20220624,000000,25.99,26.09,25.99,26.08,4191,0
+ARB.US,D,20220627,000000,26.1,26.1266,26.06,26.07,7090,0
+ARB.US,D,20220628,000000,26.145,26.145,26.07,26.07,4432,0
+ARB.US,D,20220629,000000,26.13,26.13,26.04,26.0651,2179,0
+ARB.US,D,20220630,000000,26.05,26.0998,26.04,26.0904,6676,0
+ARB.US,D,20220701,000000,26.09,26.1153,26.0899,26.1153,4094,0
+ARB.US,D,20220705,000000,26.05,26.115,26.015,26.115,4953,0
+ARB.US,D,20220706,000000,26.125,26.175,26.1,26.1665,2587,0
+ARB.US,D,20220707,000000,26.24,26.2845,26.24,26.2845,2381,0
+ARB.US,D,20220708,000000,26.07,26.2357,26.07,26.2357,822,0
+ARB.US,D,20220711,000000,26.18,26.213,26.11,26.1622,3461,0
+ARB.US,D,20220712,000000,26.16,26.2147,26.14,26.1547,7423,0
+ARB.US,D,20220713,000000,25.98,26.2384,25.98,26.208,1228,0
+ARB.US,D,20220714,000000,25.99,26.1872,25.99,26.1872,2037,0
+ARB.US,D,20220715,000000,26.245,26.29,26.245,26.29,2382,0
+ARB.US,D,20220718,000000,26.3,26.4799,26.3,26.4,6282,0
+ARB.US,D,20220719,000000,26.485,26.53,26.33,26.491,9371,0
+ARB.US,D,20220720,000000,26.5,26.505,26.47,26.4882,1758,0
+ARB.US,D,20220721,000000,26.45,26.525,26.45,26.525,1157,0
+ARB.US,D,20220722,000000,26.48,26.48,26.4,26.4452,4770,0
+ARB.US,D,20220725,000000,26.47,26.52,26.46,26.4913,7508,0
+ARB.US,D,20220726,000000,26.4,26.4799,26.4,26.44,5582,0
+ARB.US,D,20220727,000000,26.47,26.58,26.44,26.58,13769,0
+ARB.US,D,20220728,000000,26.49,26.5799,26.49,26.55,3703,0
+ARB.US,D,20220729,000000,26.53,26.5796,26.51,26.54,8494,0
+ARB.US,D,20220801,000000,26.535,26.56,26.5019,26.5201,8194,0
+ARB.US,D,20220802,000000,26.57,26.57,26.53,26.5457,50123,0
+ARB.US,D,20220803,000000,26.68,26.779,26.68,26.779,7870,0
+ARB.US,D,20220804,000000,26.67,26.78,26.67,26.7292,30624,0
+ARB.US,D,20220805,000000,26.7401,26.7949,26.74,26.7949,2780,0
+ARB.US,D,20220808,000000,26.8,26.8,26.7837,26.7837,2439,0
+ARB.US,D,20220809,000000,26.91,26.91,26.8518,26.885,12205,0
+ARB.US,D,20220810,000000,26.97,27,26.93,26.95,8952,0
+ARB.US,D,20220811,000000,26.94,26.999,26.9,26.9375,2286,0
+ARB.US,D,20220812,000000,26.95,26.9999,26.94,26.99,10462,0
+ARB.US,D,20220815,000000,26.975,27.09,26.975,27.09,4701,0
+ARB.US,D,20220816,000000,27.07,27.09,27.03,27.06,6267,0
+ARB.US,D,20220817,000000,27.02,27.09,27.02,27.05,10413,0
+ARB.US,D,20220818,000000,27.05,27.05,27,27.03,8806,0
+ARB.US,D,20220819,000000,26.9714,27.03,26.9714,27.03,1297,0
+ARB.US,D,20220822,000000,26.98,27,26.93,26.99,8174,0
+ARB.US,D,20220823,000000,26.85,27,26.85,26.905,1083,0
+ARB.US,D,20220824,000000,26.93,26.94,26.9,26.9,2046,0
+ARB.US,D,20220825,000000,26.96,27.01,26.91,27.01,3974,0
+ARB.US,D,20220826,000000,26.93,26.93,26.887,26.887,3474,0
+ARB.US,D,20220829,000000,26.8219,26.92,26.8219,26.85,4448,0
+ARB.US,D,20220830,000000,26.89,26.91,26.85,26.88,1919,0
+ARB.US,D,20220831,000000,26.871,26.871,26.83,26.8313,2238,0
+ARB.US,D,20220901,000000,26.81,26.87,26.8001,26.87,3988,0
+ARB.US,D,20220902,000000,26.86,26.87,26.79,26.7957,31461,0
+ARB.US,D,20220906,000000,26.78,26.83,26.741,26.7867,13645,0
+ARB.US,D,20220907,000000,26.86,26.9,26.86,26.8991,5383,0
+ARB.US,D,20220908,000000,26.92,26.9468,26.87,26.9468,15556,0
+ARB.US,D,20220909,000000,26.96,27.02,26.96,26.9994,4576,0
+ARB.US,D,20220912,000000,26.991,27.05,26.98,27.0038,29578,0
+ARB.US,D,20220913,000000,26.73,26.98,26.73,26.9306,3014,0
+ARB.US,D,20220914,000000,26.92,26.9997,26.91,26.9629,8156,0
+ARB.US,D,20220915,000000,26.93,26.98,26.93,26.9383,3424,0
+ARB.US,D,20220916,000000,26.885,26.91,26.86,26.8739,4883,0
+ARB.US,D,20220919,000000,26.89,26.9,26.86,26.8785,5701,0
+ARB.US,D,20220920,000000,26.865,26.87,26.84,26.869,5229,0
+ARB.US,D,20220921,000000,26.89,26.8901,26.81,26.8234,16782,0
+ARB.US,D,20220922,000000,26.88,26.95,26.86,26.9101,65797,0
+ARB.US,D,20220923,000000,26.84,26.84,26.71,26.73,6833,0
+ARB.US,D,20220926,000000,26.78,26.79,26.7,26.7108,2249,0
+ARB.US,D,20220927,000000,26.82,26.82,26.62,26.7216,11425,0
+ARB.US,D,20220928,000000,26.77,26.822,26.77,26.8,3781,0
+ARB.US,D,20220929,000000,26.72,26.82,26.66,26.727,5334,0
+ARB.US,D,20220930,000000,26.71,26.7355,26.6381,26.6381,8571,0
+ARB.US,D,20221003,000000,26.71,26.75,26.69,26.7356,12854,0
+ARB.US,D,20221004,000000,26.85,26.899,26.83,26.8979,5308,0
+ARB.US,D,20221005,000000,26.83,26.8717,26.81,26.8555,149343,0
+ARB.US,D,20221006,000000,26.86,26.86,26.81,26.8115,3045,0
+ARB.US,D,20221007,000000,26.73,26.7842,26.7,26.745,8128,0
+ARB.US,D,20221010,000000,26.77,26.81,26.74,26.7867,4421,0
+ARB.US,D,20221011,000000,26.74,26.81,26.74,26.7494,19606,0
+ARB.US,D,20221012,000000,26.79,26.82,26.7645,26.82,6060,0
+ARB.US,D,20221013,000000,26.77,26.925,26.77,26.9,7019,0
+ARB.US,D,20221014,000000,26.6501,26.8974,26.6501,26.8806,2442,0
+ARB.US,D,20221017,000000,26.97,27,26.89,26.91,5012,0
+ARB.US,D,20221018,000000,26.66,26.97,26.66,26.9602,7608,0
+ARB.US,D,20221019,000000,26.902,26.94,26.89,26.9204,4246,0
+ARB.US,D,20221020,000000,26.98,26.98,26.91,26.9586,3650,0
+ARB.US,D,20221021,000000,26.92,27.01,26.9199,26.9752,5470,0
+ARB.US,D,20221024,000000,27.01,27.0484,27,27.0209,7036,0
+ARB.US,D,20221025,000000,27.05,27.1325,27.03,27.1138,9125,0
+ARB.US,D,20221026,000000,27.125,27.125,27.09,27.0901,2298,0
+ARB.US,D,20221027,000000,27.115,27.15,27.1101,27.12,3575,0
+ARB.US,D,20221028,000000,27.18,27.22,27.18,27.2109,2396,0
+ARB.US,D,20221031,000000,27.16,27.295,27.16,27.26,15336,0
+ARB.US,D,20221101,000000,27.41,27.41,27.25,27.27,1665,0
+ARB.US,D,20221102,000000,26.99,27.21,26.86,26.8781,16926,0
+ARB.US,D,20221103,000000,26.72,26.7215,26.7,26.71,10221,0
+ARB.US,D,20221104,000000,26.76,26.76,26.65,26.69,7643,0
+ARB.US,D,20221107,000000,26.7,26.74,26.66,26.6902,4306,0
+ARB.US,D,20221108,000000,26.67,26.7,26.63,26.64,7670,0
+ARB.US,D,20221109,000000,26.61,26.655,26.57,26.57,186178,0
+ARB.US,D,20221110,000000,26.72,26.7368,26.68,26.69,4010,0
+ARB.US,D,20221111,000000,26.6617,26.71,26.6615,26.692,2753,0
+ARB.US,D,20221114,000000,26.7,26.7,26.5,26.6355,5873,0
+ARB.US,D,20221115,000000,26.685,26.695,26.61,26.6547,4612,0
+ARB.US,D,20221116,000000,26.645,26.72,26.61,26.6421,72336,0
+ARB.US,D,20221117,000000,26.6365,26.6899,26.63,26.675,6278,0
+ARB.US,D,20221118,000000,26.7,26.7298,26.55,26.71,50818,0
+ARB.US,D,20221121,000000,26.77,26.77,26.671,26.74,12663,0
+ARB.US,D,20221122,000000,26.77,26.78,26.68,26.7412,24190,0
+ARB.US,D,20221123,000000,26.74,26.83,26.7301,26.7968,14102,0
+ARB.US,D,20221125,000000,26.78,27.8,26.51,26.745,15362,0
+ARB.US,D,20221128,000000,26.71,26.76,26.68,26.6896,3777,0
+ARB.US,D,20221129,000000,26.71,26.71,26.67,26.705,3307,0
+ARB.US,D,20221130,000000,26.665,26.7359,26.62,26.7359,7004,0
+ARB.US,D,20221201,000000,26.72,26.84,26.71,26.77,287936,0
+ARB.US,D,20221202,000000,26.695,26.78,26.695,26.7667,13990,0
+ARB.US,D,20221205,000000,26.685,26.7,26.67,26.6962,4321,0
+ARB.US,D,20221206,000000,26.87,26.87,26.63,26.6987,9364,0
+ARB.US,D,20221207,000000,26.73,26.73,26.651,26.705,5694,0
+ARB.US,D,20221208,000000,26.65,26.7199,26.631,26.675,3563,0
+ARB.US,D,20221209,000000,26.72,26.76,26.681,26.715,4273,0
+ARB.US,D,20221212,000000,26.775,26.82,26.775,26.8139,3894,0
+ARB.US,D,20221213,000000,26.52,26.84,26.52,26.7752,5150,0
+ARB.US,D,20221214,000000,26.8,26.8199,26.6801,26.7893,3963,0
+ARB.US,D,20221215,000000,25.72,25.7399,25.64,25.66,4620,0
+ARB.US,D,20221216,000000,25.6501,25.7491,25.62,25.7095,6302,0
+ARB.US,D,20221219,000000,25.71,25.71,25.59,25.6431,240239,0
+ARB.US,D,20221220,000000,25.69,25.7,25.64,25.7,8685,0
+ARB.US,D,20221221,000000,25.675,25.695,25.64,25.6633,4468,0
+ARB.US,D,20221222,000000,25.61,25.685,25.6,25.685,6305,0
+ARB.US,D,20221223,000000,25.7,25.72,25.66,25.715,22719,0
+ARB.US,D,20221227,000000,25.62,25.72,25.62,25.6931,2686,0
+ARB.US,D,20221228,000000,25.66,25.74,25.66,25.685,7907,0
+ARB.US,D,20221229,000000,25.7288,25.77,25.68,25.73,13391,0
+ARB.US,D,20221230,000000,25.7792,25.78,25.7,25.7593,34391,0
+ARB.US,D,20230103,000000,25.76,25.76,25.66,25.7369,25449,0
+ARB.US,D,20230104,000000,25.685,25.74,25.67,25.7255,11863,0
+ARB.US,D,20230105,000000,25.68,25.74,25.65,25.73,19989,0
+ARB.US,D,20230106,000000,25.7,26.05,25.7,25.7566,18859,0
+ARB.US,D,20230109,000000,25.96,25.96,25.67,25.71,426958,0
+ARB.US,D,20230110,000000,25.82,25.82,25.7,25.7587,8707,0
+ARB.US,D,20230111,000000,25.78,25.8,25.731,25.775,17540,0
+ARB.US,D,20230112,000000,25.775,25.78,25.73,25.7472,5127,0
+ARB.US,D,20230113,000000,25.74,25.77,25.6901,25.7539,18732,0
+ARB.US,D,20230117,000000,25.84,25.84,25.6701,25.6987,24174,0
+ARB.US,D,20230118,000000,25.7099,25.71,25.65,25.6746,2413,0
+ARB.US,D,20230119,000000,25.66,25.72,25.66,25.675,4290,0
+ARB.US,D,20230120,000000,25.65,25.73,25.65,25.715,8998,0
+ARB.US,D,20230123,000000,25.715,25.76,25.6905,25.7199,4408,0
+ARB.US,D,20230124,000000,25.69,25.74,25.65,25.68,22817,0
+ARB.US,D,20230125,000000,25.48,25.73,25.48,25.685,13922,0
+ARB.US,D,20230126,000000,25.62,25.67,25.5906,25.6223,5443,0
+ARB.US,D,20230127,000000,25.5701,25.64,25.56,25.585,9461,0
+ARB.US,D,20230130,000000,25.54,25.5999,25.48,25.53,771493,0
+ARB.US,D,20230131,000000,25.57,25.6184,25.53,25.5442,8984,0
+ARB.US,D,20230201,000000,25.59,25.67,25.49,25.6111,16387,0
+ARB.US,D,20230202,000000,25.46,25.6049,25.46,25.6049,1696,0
+ARB.US,D,20230203,000000,25.48,25.51,25.48,25.4936,1785,0
+ARB.US,D,20230206,000000,25.47,25.526,25.45,25.4904,9143,0
+ARB.US,D,20230207,000000,25.47,25.56,25.46,25.5449,3245,0
+ARB.US,D,20230208,000000,25.47,25.559,25.47,25.5199,4545,0
+ARB.US,D,20230209,000000,25.5,25.52,25.49,25.5102,2454,0
+ARB.US,D,20230210,000000,25.41,25.54,25.41,25.5,11048,0
+ARB.US,D,20230213,000000,25.61,25.61,25.55,25.5505,3330,0
+ARB.US,D,20230214,000000,25.55,25.59,25.5449,25.5449,1326,0
+ARB.US,D,20230215,000000,25.57,25.6,25.54,25.5455,4392,0
+ARB.US,D,20230216,000000,24.7581,25.6781,24.7581,25.602,12244,0
+ARB.US,D,20230217,000000,25.61,25.6275,25.61,25.6275,1097,0
+ARB.US,D,20230221,000000,25.56,25.71,25.56,25.66,554800,0
+ARB.US,D,20230222,000000,25.6,25.8099,25.6,25.7384,199989,0
+ARB.US,D,20230223,000000,25.84,25.85,25.71,25.7882,208909,0
+ARB.US,D,20230224,000000,25.75,25.8822,25.74,25.8383,34358,0
+ARB.US,D,20230227,000000,25.53,25.75,25.53,25.6806,32915,0
+ARB.US,D,20230228,000000,25.58,25.63,25.58,25.59,2286,0
+ARB.US,D,20230301,000000,25.41,25.5208,25.41,25.5208,7866,0
+ARB.US,D,20230302,000000,25.51,25.53,25.09,25.3997,303984,0
+ARB.US,D,20230303,000000,25.44,25.51,25.4,25.4454,18633,0
+ARB.US,D,20230306,000000,25.4281,25.4281,25.32,25.34,3476,0
+ARB.US,D,20230307,000000,25.36,25.4099,25.34,25.39,2674,0
+ARB.US,D,20230308,000000,25.43,25.43,25.37,25.4041,34792,0
+ARB.US,D,20230309,000000,25,25.43,25,25.3491,19644,0
+ARB.US,D,20230310,000000,25.18,25.26,25.1,25.2218,32472,0
+ARB.US,D,20230313,000000,24.9,25.0899,24.9,24.9248,13089,0
+ARB.US,D,20230314,000000,25.0401,25.07,25.01,25.04,200854,0
+ARB.US,D,20230315,000000,24.98,25.065,24.98,25.0612,2187,0
+ARB.US,D,20230316,000000,25.03,25.1,25.03,25.085,3636,0
+ARB.US,D,20230317,000000,25.03,25.03,24.9715,24.9715,2196,0
+ARB.US,D,20230320,000000,24.98,24.985,24.95,24.9572,2504,0
+ARB.US,D,20230321,000000,25.01,25.08,25,25.0546,6811,0
+ARB.US,D,20230322,000000,24.99,25.05,24.9543,24.9543,5164,0
+ARB.US,D,20230323,000000,24.635,25.035,24.5,24.9941,16266,0
+ARB.US,D,20230324,000000,25.005,25.119,25.005,25.08,26004,0
+ARB.US,D,20230327,000000,25.19,25.31,25.19,25.2737,30720,0
+ARB.US,D,20230328,000000,25.2663,25.28,25.24,25.27,1381,0
+ARB.US,D,20230329,000000,25.3296,25.3296,25.2903,25.3185,5049,0
+ARB.US,D,20230330,000000,25.43,25.4587,25.4,25.4401,4945,0
+ARB.US,D,20230331,000000,25.33,25.38,25.296,25.3611,12028,0
+ARB.US,D,20230403,000000,25.38,25.45,25.355,25.3834,35637,0
+ARB.US,D,20230404,000000,25.33,25.47,25.33,25.44,76799,0
+ARB.US,D,20230405,000000,25.4113,25.45,25.34,25.42,16061,0
+ARB.US,D,20230406,000000,25.47,25.47,25.41,25.41,7831,0
+ARB.US,D,20230410,000000,25.34,25.495,25.34,25.495,5930,0
+ARB.US,D,20230411,000000,25.56,25.56,25.4901,25.55,9728,0
+ARB.US,D,20230412,000000,25.54,25.58,25.5316,25.555,1632,0
+ARB.US,D,20230413,000000,25.575,25.67,25.575,25.6346,4428,0
+ARB.US,D,20230414,000000,25.53,25.69,25.53,25.64,79954,0
+ARB.US,D,20230417,000000,25.57,25.77,25.57,25.7674,9761,0
+ARB.US,D,20230418,000000,25.77,25.77,25.6827,25.6966,6488,0
+ARB.US,D,20230419,000000,25.705,25.79,25.705,25.76,6622,0
+ARB.US,D,20230420,000000,25.78,25.78,25.72,25.75,1939,0
+ARB.US,D,20230421,000000,25.79,25.79,25.75,25.75,1523,0
+ARB.US,D,20230424,000000,25.73,25.74,25.7001,25.74,1032,0
+ARB.US,D,20230425,000000,25.7,25.7,25.63,25.64,7113,0
+ARB.US,D,20230426,000000,25.65,25.65,25.62,25.6373,3060,0
+ARB.US,D,20230427,000000,25.58,25.66,25.58,25.66,2226,0
+ARB.US,D,20230428,000000,25.66,25.67,25.56,25.61,12043,0
+ARB.US,D,20230501,000000,25.62,25.63,25.57,25.6285,4030,0
+ARB.US,D,20230502,000000,25.61,25.62,25.55,25.5595,4223,0
+ARB.US,D,20230503,000000,25.56,25.57,25.4608,25.4608,2579,0
+ARB.US,D,20230504,000000,25.1307,25.2394,25.13,25.204,5840,0
+ARB.US,D,20230505,000000,25.256,25.31,25.15,25.24,2100,0
+ARB.US,D,20230508,000000,25.13,25.155,25.13,25.14,2582,0
+ARB.US,D,20230509,000000,25.21,25.22,25.15,25.2064,3369,0
+ARB.US,D,20230510,000000,25.24,25.24,25.125,25.1581,2077,0
+ARB.US,D,20230511,000000,25.065,25.105,24.97,25.05,54114,0
+ARB.US,D,20230512,000000,25.21,25.21,24.95,25.0484,79871,0
+ARB.US,D,20230515,000000,24.99,25.08,24.99,25.0753,16064,0
+ARB.US,D,20230516,000000,24.88,24.88,24.74,24.8388,6825,0
+ARB.US,D,20230517,000000,24.79,24.85,24.77,24.82,6359,0
+ARB.US,D,20230518,000000,24.775,24.81,24.75,24.81,2403,0
+ARB.US,D,20230519,000000,24.7601,24.79,24.75,24.7663,12878,0
+ARB.US,D,20230522,000000,24.75,24.764,24.71,24.71,35317,0
+ARB.US,D,20230523,000000,24.64,24.85,24.64,24.83,11747,0
+ARB.US,D,20230524,000000,24.75,24.87,24.75,24.81,2855,0
+ARB.US,D,20230525,000000,24.81,24.815,24.8097,24.8097,1404,0
+ARB.US,D,20230526,000000,24.79,24.81,24.751,24.7585,1696,0
+ARB.US,D,20230530,000000,24.6901,24.77,24.6901,24.77,1359,0
+ARB.US,D,20230531,000000,24.785,25.38,24.785,25.38,11354,0
+ARB.US,D,20230601,000000,24.9,24.9,24.84,24.8681,3232,0
+ARB.US,D,20230602,000000,24.9281,24.93,24.8701,24.93,1448,0
+ARB.US,D,20230605,000000,24.96,24.96,24.88,24.94,178847,0
+ARB.US,D,20230606,000000,24.94,24.98,24.91,24.955,3075,0
+ARB.US,D,20230607,000000,25.1,25.1,24.955,25.0153,8155,0
+ARB.US,D,20230608,000000,25,25.02,24.95,25,15742,0
+ARB.US,D,20230609,000000,25.09,25.09,24.92,24.96,8151,0
+ARB.US,D,20230612,000000,24.96,25.0058,24.95,25.0058,19926,0
+ARB.US,D,20230613,000000,25.02,25.09,25.02,25.0833,6698,0
+ARB.US,D,20230614,000000,25.01,25.09,25.01,25.0292,35073,0
+ARB.US,D,20230615,000000,24.98,25.1563,24.98,25.12,9843,0
+ARB.US,D,20230616,000000,25.25,25.27,25.2,25.2629,7973,0
+ARB.US,D,20230620,000000,25.75,25.75,25.24,25.2485,8577,0
+ARB.US,D,20230621,000000,25.3,25.3,25.27,25.3,12906,0
+ARB.US,D,20230622,000000,25.215,25.3,25.19,25.2369,12472,0
+ARB.US,D,20230623,000000,25.24,25.28,25.205,25.212,17872,0
+ARB.US,D,20230626,000000,25.19,25.25,25.18,25.25,13430,0
+ARB.US,D,20230627,000000,25.2834,25.4,25.28,25.3875,54035,0
+ARB.US,D,20230628,000000,25.3,25.43,25.3,25.36,30189,0
+ARB.US,D,20230629,000000,25.3783,25.4189,25.34,25.4056,3040,0
+ARB.US,D,20230630,000000,25.4,25.5,25.4,25.47,24163,0
+ARB.US,D,20230703,000000,25.43,25.5,25.4229,25.4229,5068,0
+ARB.US,D,20230705,000000,25.31,25.48,25.31,25.4673,5020,0
+ARB.US,D,20230706,000000,25.43,25.54,25.4101,25.52,204709,0
+ARB.US,D,20230707,000000,25.59,25.61,25.49,25.53,34718,0
+ARB.US,D,20230710,000000,25.525,25.54,25.5,25.5205,7221,0
+ARB.US,D,20230711,000000,25.48,25.59,25.46,25.59,2781,0
+ARB.US,D,20230712,000000,24.66,25.59,24.66,25.56,14493,0
+ARB.US,D,20230713,000000,25.5901,25.5901,25.5717,25.58,940,0
+ARB.US,D,20230714,000000,25.58,25.6097,25.54,25.5901,7026,0
+ARB.US,D,20230717,000000,25.53,25.6899,25.53,25.6412,7455,0
+ARB.US,D,20230718,000000,25.6306,25.65,24.8823,25.64,9126,0
+ARB.US,D,20230719,000000,25.68,25.68,25.63,25.63,6124,0
+ARB.US,D,20230720,000000,25.6099,25.61,25.55,25.57,4280,0
+ARB.US,D,20230721,000000,25.56,25.589,25.52,25.5223,2692,0
+ARB.US,D,20230724,000000,25.45,25.56,25.45,25.5277,11495,0
+ARB.US,D,20230725,000000,25.4411,25.51,25.4411,25.4699,5515,0
+ARB.US,D,20230726,000000,25.38,25.54,25.38,25.51,5527,0
+ARB.US,D,20230727,000000,25.578,25.578,25.49,25.49,8040,0
+ARB.US,D,20230728,000000,25.586,25.63,25.58,25.5999,2437,0
+ARB.US,D,20230731,000000,25.6014,25.63,25.6014,25.6165,1724,0
+ARB.US,D,20230801,000000,25.61,25.67,25.61,25.6549,2331,0
+ARB.US,D,20230802,000000,25.6306,25.6898,25.6306,25.6548,7425,0
+ARB.US,D,20230803,000000,25.63,25.64,25.6101,25.63,3175,0
+ARB.US,D,20230804,000000,25.64,25.6599,25.64,25.6487,5357,0
+ARB.US,D,20230807,000000,25.65,25.69,25.6401,25.675,3597,0
+ARB.US,D,20230808,000000,25.759,25.7655,25.71,25.7655,1185,0
+ARB.US,D,20230809,000000,25.76,25.76,25.76,25.76,487,0
+ARB.US,D,20230810,000000,25.67,25.76,25.67,25.74,3870,0
+ARB.US,D,20230811,000000,25.68,25.76,25.65,25.74,3082,0
+ARB.US,D,20230814,000000,25.765,25.765,25.74,25.7469,1599,0
+ARB.US,D,20230815,000000,25.74,25.78,25.74,25.74,6774,0
+ARB.US,D,20230816,000000,25.69,25.73,25.69,25.6902,7992,0
+ARB.US,D,20230817,000000,25.7101,25.725,25.68,25.7194,2073,0
+ARB.US,D,20230818,000000,25.72,25.74,25.72,25.74,852,0
+ARB.US,D,20230821,000000,25.56,25.8,25.56,25.8,6280,0
+ARB.US,D,20230822,000000,25.74,25.85,25.74,25.8497,2719,0
+ARB.US,D,20230823,000000,25.77,25.92,25.77,25.92,1232,0
+ARB.US,D,20230824,000000,25.85,25.8989,25.831,25.879,6432,0
+ARB.US,D,20230825,000000,25.8859,25.9599,25.8859,25.9225,5052,0
+ARB.US,D,20230828,000000,26.03,26.05,26.01,26.02,2131,0
+ARB.US,D,20230829,000000,25.99,26.07,25.99,26.0505,3157,0
+ARB.US,D,20230830,000000,26.07,26.07,26.0218,26.0218,13011,0
+ARB.US,D,20230831,000000,26.07,26.07,26.0239,26.0466,567,0
+ARB.US,D,20230901,000000,26.01,26.1009,26.01,26.08,2995,0
+ARB.US,D,20230905,000000,26.0665,26.1,26.0501,26.0707,3233,0
+ARB.US,D,20230906,000000,26.06,26.12,26.06,26.118,2175,0
+ARB.US,D,20230907,000000,26,26.14,26,26.0943,2646,0
+ARB.US,D,20230908,000000,26.01,26.14,26.01,26.1201,2919,0
+ARB.US,D,20230911,000000,26.1216,26.1461,26.1216,26.135,8660,0
+ARB.US,D,20230912,000000,26.17,26.2094,26.1403,26.2,3930,0
+ARB.US,D,20230913,000000,26.13,26.15,26.12,26.15,977,0
+ARB.US,D,20230914,000000,26.13,26.1799,26.13,26.17,1292,0
+ARB.US,D,20230915,000000,26.18,26.19,26.14,26.1615,1565,0
+ARB.US,D,20230918,000000,26.1302,26.2,26.1302,26.16,12672,0
+ARB.US,D,20230919,000000,26.14,26.1859,26.14,26.1859,10643,0
+ARB.US,D,20230920,000000,26.19,26.22,26.07,26.14,10602,0
+ARB.US,D,20230921,000000,26.18,26.2082,26.13,26.1505,4028,0
+ARB.US,D,20230922,000000,26.25,26.25,26.21,26.21,4133,0
+ARB.US,D,20230925,000000,26.17,26.27,26.17,26.25,2738,0
+ARB.US,D,20230926,000000,26.22,26.31,26.21,26.2398,9731,0
+ARB.US,D,20230927,000000,26.21,26.2392,26.18,26.2116,6218,0
+ARB.US,D,20230928,000000,26.22,26.27,26.21,26.24,5542,0
+ARB.US,D,20230929,000000,26.22,26.25,26.19,26.25,5087,0
+ARB.US,D,20231002,000000,26.2373,26.2373,26.18,26.2092,5018,0
+ARB.US,D,20231003,000000,26.18,26.22,26.18,26.2125,7727,0
+ARB.US,D,20231004,000000,26.25,26.29,26.21,26.24,64999,0
+ARB.US,D,20231005,000000,26.21,26.26,26.21,26.24,7627,0
+ARB.US,D,20231006,000000,26.13,26.2699,26.13,26.19,10540,0
+ARB.US,D,20231009,000000,26.21,26.2706,26.21,26.27,2283,0
+ARB.US,D,20231010,000000,26.2929,26.2929,26.26,26.29,3197,0
+ARB.US,D,20231011,000000,26.27,26.29,26.24,26.29,3510,0
+ARB.US,D,20231012,000000,26.2301,26.255,26.21,26.25,3774,0
+ARB.US,D,20231013,000000,26.25,26.27,26.15,26.1524,51296,0
+ARB.US,D,20231016,000000,26.24,26.245,26.24,26.245,1246,0
+ARB.US,D,20231017,000000,26.25,26.3,26.25,26.2761,4303,0
+ARB.US,D,20231018,000000,26.29,26.3261,26.25,26.2799,5609,0
+ARB.US,D,20231019,000000,26.22,26.28,26.22,26.245,2709,0
+ARB.US,D,20231020,000000,26.265,26.265,26.23,26.23,822,0
+ARB.US,D,20231023,000000,26.245,26.285,26.245,26.285,831,0
+ARB.US,D,20231024,000000,26.2999,26.2999,26.24,26.24,4431,0
+ARB.US,D,20231025,000000,26.2078,26.2125,26.17,26.195,1951,0
+ARB.US,D,20231026,000000,26.1601,26.2219,26.1601,26.2,1949,0
+ARB.US,D,20231027,000000,26.1945,26.1945,26.1406,26.15,1960,0
+ARB.US,D,20231030,000000,26.19,26.26,26.19,26.26,1856,0
+ARB.US,D,20231031,000000,26.276,26.2799,26.21,26.24,1903,0
+ARB.US,D,20231101,000000,26.215,26.3,26.2,26.2535,6768,0
+ARB.US,D,20231102,000000,26.24,26.26,26.2,26.23,5019,0
+ARB.US,D,20231103,000000,26.309,26.3299,26.28,26.285,3573,0
+ARB.US,D,20231106,000000,26.23,26.34,26.23,26.34,4150,0
+ARB.US,D,20231107,000000,26.25,26.25,26.2,26.24,4955,0
+ARB.US,D,20231108,000000,26.235,26.2686,26.2265,26.2272,2128,0
+ARB.US,D,20231109,000000,26.275,26.275,26.1801,26.226,2712,0
+ARB.US,D,20231110,000000,26.197,26.2585,26.19,26.235,2381,0
+ARB.US,D,20231113,000000,26.25,26.25,26.15,26.21,9266,0
+ARB.US,D,20231114,000000,26.3179,26.32,26.26,26.295,3469,0
+ARB.US,D,20231115,000000,26.345,26.39,26.28,26.28,3553,0
+ARB.US,D,20231116,000000,26.325,26.3581,26.29,26.3103,3385,0
+ARB.US,D,20231117,000000,26.45,26.45,26.3991,26.42,1993,0
+ARB.US,D,20231120,000000,26.3856,26.43,26.3856,26.4082,1804,0
+ARB.US,D,20231121,000000,26.425,26.46,26.39,26.42,3952,0
+ARB.US,D,20231122,000000,26.43,26.46,26.41,26.45,215812,0
+ARB.US,D,20231124,000000,26.45,26.4841,26.45,26.4841,1333,0
+ARB.US,D,20231127,000000,26.47,26.5052,26.46,26.4626,3695,0
+ARB.US,D,20231128,000000,26.47,26.5194,26.45,26.4748,3552,0
+ARB.US,D,20231129,000000,26.47,26.4957,26.41,26.4404,2485,0
+ARB.US,D,20231130,000000,26.44,26.4721,26.43,26.4475,1930,0
+ARB.US,D,20231201,000000,26.4478,26.4873,26.429,26.4332,30143,0
+ARB.US,D,20231204,000000,26.4623,26.52,26.4623,26.47,9360,0
+ARB.US,D,20231205,000000,26.4777,26.5099,26.4501,26.4849,1443,0
+ARB.US,D,20231206,000000,26.4826,26.4899,26.4301,26.4488,2959,0
+ARB.US,D,20231207,000000,26.475,26.475,26.41,26.4351,1573,0
+ARB.US,D,20231208,000000,26.445,26.47,26.445,26.47,5174,0
+ARB.US,D,20231211,000000,26.47,26.53,26.47,26.49,1356,0
+ARB.US,D,20231212,000000,26.48,26.62,26.48,26.575,5547,0
+ARB.US,D,20231213,000000,26.595,26.67,26.595,26.67,13659,0
+ARB.US,D,20231214,000000,26.65,26.65,26.57,26.63,4091,0
+ARB.US,D,20231215,000000,26.688,26.688,26.6471,26.6471,2477,0
+ARB.US,D,20231218,000000,26.6901,26.73,26.6901,26.7297,7488,0
+ARB.US,D,20231219,000000,26.8,26.81,26.78,26.7808,5951,0
+ARB.US,D,20231220,000000,26.73,26.785,26.73,26.7362,4127,0
+ARB.US,D,20231221,000000,26.71,26.81,26.71,26.7802,5382,0
+ARB.US,D,20231222,000000,26.73,26.81,26.73,26.7463,4005,0
+ARB.US,D,20231226,000000,26.83,26.85,26.79,26.8054,6585,0
+ARB.US,D,20231227,000000,26.8087,26.87,26.8087,26.8348,7835,0
+ARB.US,D,20231228,000000,26.75,26.8186,26.75,26.81,10339,0
+ARB.US,D,20231229,000000,26.73,26.81,26.73,26.75,4806,0
+ARB.US,D,20240102,000000,26.74,26.77,26.73,26.7509,6901,0
+ARB.US,D,20240103,000000,26.775,26.78,26.73,26.7459,4473,0
+ARB.US,D,20240104,000000,26.76,26.76,26.67,26.68,183954,0
+ARB.US,D,20240105,000000,26.74,26.76,26.73,26.76,22933,0
+ARB.US,D,20240108,000000,26.68,26.79,26.68,26.73,106172,0
+ARB.US,D,20240109,000000,26.75,26.76,26.73,26.744,105370,0
+ARB.US,D,20240110,000000,26.72,26.75,26.72,26.7448,2834,0
+ARB.US,D,20240111,000000,26.66,26.7899,26.66,26.76,12722,0
+ARB.US,D,20240112,000000,26.77,26.77,26.72,26.77,9703,0
+ARB.US,D,20240116,000000,26.746,26.746,26.65,26.6978,8375,0
+ARB.US,D,20240117,000000,26.54,26.7,26.54,26.675,2300,0
+ARB.US,D,20240118,000000,26.755,26.79,26.72,26.78,18838,0
+ARB.US,D,20240119,000000,26.7679,26.8,26.74,26.775,3846,0
+ARB.US,D,20240122,000000,26.86,26.86,26.7641,26.7641,993,0
+ARB.US,D,20240123,000000,26.775,26.7861,26.73,26.7332,1869,0
+ARB.US,D,20240124,000000,26.76,26.8288,26.73,26.7325,6193,0
+ARB.US,D,20240125,000000,26.76,26.7983,26.75,26.7749,5990,0
+ARB.US,D,20240126,000000,26.7319,26.7739,26.73,26.7493,1083,0
+ARB.US,D,20240129,000000,26.7002,26.73,26.7,26.7215,6752,0
+ARB.US,D,20240130,000000,26.77,26.77,26.69,26.7011,1516,0
+ARB.US,D,20240131,000000,26.6616,26.685,26.6191,26.6191,1993,0
+ARB.US,D,20240201,000000,26.6554,26.66,26.59,26.6168,5895,0
+ARB.US,D,20240202,000000,26.58,26.63,26.5683,26.5983,4620,0
+ARB.US,D,20240205,000000,26.6,26.63,26.5499,26.5801,5808,0
+ARB.US,D,20240206,000000,26.604,26.64,26.6,26.6047,3928,0
+ARB.US,D,20240207,000000,26.625,26.67,26.61,26.641,19787,0
+ARB.US,D,20240208,000000,26.72,26.7397,26.71,26.712,14002,0
+ARB.US,D,20240209,000000,26.59,26.77,26.59,26.7593,23471,0
+ARB.US,D,20240212,000000,26.75,26.81,26.75,26.774,39301,0
+ARB.US,D,20240213,000000,26.6659,26.8,26.66,26.73,79999,0
+ARB.US,D,20240214,000000,26.74,26.7782,26.72,26.7782,7177,0
+ARB.US,D,20240215,000000,26.95,26.95,26.76,26.812,4485,0
+ARB.US,D,20240216,000000,26.72,26.895,26.72,26.76,58039,0
+ARB.US,D,20240220,000000,26.7,26.81,26.7,26.71,5824,0
+ARB.US,D,20240221,000000,26.95,26.95,26.738,26.79,103613,0
+ARB.US,D,20240222,000000,26.75,26.81,26.75,26.805,5710,0
+ARB.US,D,20240223,000000,26.7767,26.87,26.7767,26.8331,3949,0
+ARB.US,D,20240226,000000,26.81,26.9,26.81,26.8424,5684,0
+ARB.US,D,20240227,000000,26.87,26.87,26.84,26.84,1887,0
+ARB.US,D,20240228,000000,26.87,26.87,26.84,26.87,8957,0
+ARB.US,D,20240229,000000,26.92,27.17,26.875,26.93,143365,0
+ARB.US,D,20240301,000000,27.025,27.095,27.02,27.04,15599,0
+ARB.US,D,20240304,000000,27.055,27.1087,27.055,27.09,6706,0
+ARB.US,D,20240305,000000,27.13,27.13,26.96,27.0432,10410,0
+ARB.US,D,20240306,000000,27.1094,27.1094,27.05,27.0651,4453,0
+ARB.US,D,20240307,000000,27.1,27.12,27.1,27.1064,25571,0
+ARB.US,D,20240308,000000,27.0608,27.085,26.97,27.0806,8176,0
+ARB.US,D,20240311,000000,27.1071,27.1284,27.05,27.081,5771,0
+ARB.US,D,20240312,000000,27.01,27.12,27.01,27.1002,3169,0
+ARB.US,D,20240313,000000,27.15,27.15,27.0057,27.0057,98153,0
+ARB.US,D,20240314,000000,26.9909,26.9909,26.9525,26.9525,539,0
+ARB.US,D,20240315,000000,27.05,27.05,26.96,27.0076,4803,0
+ARB.US,D,20240318,000000,26.97,27.07,26.874,27.0447,19148,0
+ARB.US,D,20240319,000000,27.0736,27.0899,27.03,27.065,3758,0
+ARB.US,D,20240320,000000,27.1,27.14,27.03,27.1093,8566,0
+ARB.US,D,20240321,000000,27.12,27.12,26.972,26.972,8548,0
+ARB.US,D,20240322,000000,27.13,27.13,27.06,27.0905,3420,0
+ARB.US,D,20240325,000000,27.125,27.15,27.09,27.1408,1580,0
+ARB.US,D,20240326,000000,27.18,27.18,27.1,27.14,3771,0
+ARB.US,D,20240327,000000,27.144,27.1893,27.1201,27.1692,8245,0
+ARB.US,D,20240328,000000,27.09,27.18,27.09,27.18,7980,0
+ARB.US,D,20240401,000000,27.06,27.22,27.06,27.19,2812,0
+ARB.US,D,20240402,000000,27.18,27.18,27.14,27.158,545,0
+ARB.US,D,20240403,000000,27.18,27.24,27.18,27.23,163386,0
+ARB.US,D,20240404,000000,27.1801,27.1884,27.0549,27.0549,3587,0
+ARB.US,D,20240405,000000,27.0873,27.1255,27.061,27.0783,3224,0
+ARB.US,D,20240408,000000,27.105,27.105,27.0842,27.0842,792,0
+ARB.US,D,20240409,000000,27.07,27.14,27.07,27.1184,3070,0
+ARB.US,D,20240410,000000,27.0755,27.12,27.04,27.12,13410,0
+ARB.US,D,20240411,000000,27.02,27.12,27.01,27.12,13314,0
+ARB.US,D,20240412,000000,26.9608,27,26.88,26.9,8924,0
+ARB.US,D,20240415,000000,26.89,26.8912,26.76,26.76,38348,0
+ARB.US,D,20240416,000000,26.79,26.88,26.75,26.7834,214802,0
+ARB.US,D,20240417,000000,26.7501,26.82,26.73,26.73,3899,0
+ARB.US,D,20240418,000000,26.76,26.8151,26.69,26.7,4914,0
+ARB.US,D,20240419,000000,26.7995,26.7995,26.69,26.69,3278,0
+ARB.US,D,20240422,000000,26.755,26.7676,26.74,26.7676,1521,0
+ARB.US,D,20240423,000000,26.7,26.7899,26.67,26.69,9479,0
+ARB.US,D,20240424,000000,26.65,26.67,26.63,26.67,1304,0
+ARB.US,D,20240425,000000,26.65,26.73,26.65,26.685,5747,0
+ARB.US,D,20240426,000000,26.6311,26.7165,26.6311,26.7165,3581,0
+ARB.US,D,20240429,000000,26.738,26.78,26.6801,26.78,2409,0
+ARB.US,D,20240430,000000,26.6857,26.75,26.65,26.6822,12263,0
+ARB.US,D,20240501,000000,26.65,26.685,26.63,26.685,2278,0
+ARB.US,D,20240502,000000,26.72,26.75,26.65,26.65,7645,0
+ARB.US,D,20240503,000000,26.73,26.8599,26.6937,26.76,179965,0
+ARB.US,D,20240506,000000,26.87,26.9023,26.75,26.7912,3599,0
+ARB.US,D,20240507,000000,26.83,26.89,26.78,26.8139,9636,0
+ARB.US,D,20240508,000000,26.71,26.8351,26.71,26.8351,3808,0
+ARB.US,D,20240509,000000,26.79,26.8309,26.79,26.8263,5119,0
+ARB.US,D,20240510,000000,26.78,26.86,26.77,26.86,6354,0
+ARB.US,D,20240513,000000,26.821,26.8799,26.8,26.8257,3687,0
+ARB.US,D,20240514,000000,26.91,26.91,26.78,26.8298,12330,0
+ARB.US,D,20240515,000000,26.83,26.8774,26.82,26.865,4336,0
+ARB.US,D,20240516,000000,26.8715,26.9099,26.83,26.89,52592,0
+ARB.US,D,20240517,000000,26.88,26.88,26.82,26.85,2595,0
+ARB.US,D,20240520,000000,26.87,26.87,26.8,26.8387,2173,0
+ARB.US,D,20240521,000000,26.87,26.87,26.78,26.8403,7892,0
+ARB.US,D,20240522,000000,26.75,26.8207,26.75,26.8149,2709,0
+ARB.US,D,20240523,000000,26.85,26.85,26.7608,26.805,3033,0
+ARB.US,D,20240524,000000,26.855,26.8899,26.85,26.8511,2947,0
+ARB.US,D,20240528,000000,26.84,26.84,26.76,26.77,19605,0
+ARB.US,D,20240529,000000,26.825,26.85,26.76,26.83,8561,0
+ARB.US,D,20240530,000000,26.8218,26.8999,26.81,26.89,49059,0
+ARB.US,D,20240531,000000,26.855,26.9032,26.83,26.8759,12743,0
+ARB.US,D,20240603,000000,26.89,26.95,26.8888,26.9104,5405,0
+ARB.US,D,20240604,000000,26.9,26.93,26.86,26.91,5076,0
+ARB.US,D,20240605,000000,26.9399,26.9492,26.89,26.9379,4928,0
+ARB.US,D,20240606,000000,26.93,26.93,26.89,26.9125,1459,0
+ARB.US,D,20240607,000000,26.85,26.915,26.85,26.8997,2391,0
+ARB.US,D,20240610,000000,26.85,26.9,26.85,26.8849,1156,0
+ARB.US,D,20240611,000000,26.86,26.9,26.8,26.845,23836,0
+ARB.US,D,20240612,000000,26.86,26.91,26.81,26.81,7150,0
+ARB.US,D,20240613,000000,26.86,26.87,26.8,26.8398,1460,0
+ARB.US,D,20240614,000000,26.825,26.87,26.77,26.8207,2383,0
+ARB.US,D,20240617,000000,27,27,26.81,26.835,6241,0
+ARB.US,D,20240618,000000,26.75,26.87,26.75,26.8409,23142,0
+ARB.US,D,20240620,000000,26.7955,26.83,26.76,26.7861,8421,0
+ARB.US,D,20240621,000000,26.76,26.8693,26.76,26.8172,3835,0
+ARB.US,D,20240624,000000,26.84,26.84,26.8,26.8236,1244,0
+ARB.US,D,20240625,000000,26.82,26.82,26.72,26.72,24856,0
+ARB.US,D,20240626,000000,26.74,26.75,26.695,26.7,61858,0
+ARB.US,D,20240627,000000,25.82,26.8545,25.81,26.795,58308,0
+ARB.US,D,20240628,000000,26.83,26.92,26.82,26.92,68032,0
+ARB.US,D,20240701,000000,26.88,26.95,26.87,26.9395,3708,0
+ARB.US,D,20240702,000000,26.8806,26.96,26.8801,26.9394,18794,0
+ARB.US,D,20240703,000000,27.01,27.04,26.93,27,52761,0
+ARB.US,D,20240705,000000,26.9,27.01,26.9,27.0095,5278,0
+ARB.US,D,20240708,000000,27.05,27.05,26.98,27.03,945,0
+ARB.US,D,20240709,000000,27.08,27.08,27.01,27.03,16479,0
+ARB.US,D,20240710,000000,27.08,27.09,27.02,27.0735,3890,0
+ARB.US,D,20240711,000000,27.02,27.2,27.02,27.2,4104,0
+ARB.US,D,20240712,000000,27.1,27.2,27.1,27.1041,7720,0
+ARB.US,D,20240715,000000,27.03,27.2299,27.03,27.21,5151,0
+ARB.US,D,20240716,000000,27.2507,27.2699,27.23,27.2645,4699,0
+ARB.US,D,20240717,000000,27.28,27.3,27.21,27.2447,2769,0
+ARB.US,D,20240718,000000,27.3,27.3,27.18,27.1839,4422,0
+ARB.US,D,20240719,000000,27.26,27.26,27.2179,27.2179,518,0
+ARB.US,D,20240722,000000,27.215,27.2763,27.19,27.2763,1702,0
+ARB.US,D,20240723,000000,27.32,27.32,27.22,27.23,1628,0
+ARB.US,D,20240724,000000,27.3499,27.3499,27.22,27.2346,2516,0
+ARB.US,D,20240725,000000,27.3,27.3386,27.2601,27.2723,10132,0
+ARB.US,D,20240726,000000,27.2781,27.329,27.25,27.2839,24673,0
+ARB.US,D,20240729,000000,27.34,27.3799,27.2601,27.33,23223,0
+ARB.US,D,20240730,000000,27.36,27.38,27.29,27.3515,12232,0
+ARB.US,D,20240731,000000,27.37,27.43,27.28,27.3471,20452,0
+ARB.US,D,20240801,000000,27.08,27.4,27.08,27.3335,5934,0
+ARB.US,D,20240802,000000,27.3792,27.4,27.3301,27.3782,3710,0
+ARB.US,D,20240805,000000,27.36,27.36,27.2358,27.2358,3973,0
+ARB.US,D,20240806,000000,27.3337,27.368,27.3005,27.3619,3236,0
+ARB.US,D,20240807,000000,27.34,27.44,27.313,27.313,49019,0
+ARB.US,D,20240808,000000,27.32,27.42,27.32,27.42,9583,0
+ARB.US,D,20240809,000000,27.32,27.41,27.31,27.397,4107,0
+ARB.US,D,20240812,000000,27.3801,27.43,27.36,27.3997,8702,0
+ARB.US,D,20240813,000000,27.4,27.4599,27.4,27.45,2410,0
+ARB.US,D,20240814,000000,27.37,27.4514,27.37,27.4514,3320,0
+ARB.US,D,20240815,000000,27.4898,27.51,27.4882,27.4882,5417,0
+ARB.US,D,20240816,000000,27.48,27.54,27.48,27.5311,2065,0
+ARB.US,D,20240819,000000,27.03,27.56,27.03,27.4827,2030,0
+ARB.US,D,20240820,000000,27.49,27.59,27.49,27.55,27088,0
+ARB.US,D,20240821,000000,27.91,27.91,27.5601,27.6164,12290,0
+ARB.US,D,20240822,000000,27.72,27.72,27.56,27.57,6900,0
+ARB.US,D,20240823,000000,27.93,27.93,27.54,27.5651,6596,0
+ARB.US,D,20240826,000000,27.78,27.78,27.5,27.608,4010,0
+ARB.US,D,20240827,000000,27.61,27.63,27.55,27.605,26188,0
+ARB.US,D,20240828,000000,27.6,27.61,27.56,27.5851,3852,0
+ARB.US,D,20240829,000000,27.6,27.6059,27.59,27.6059,4871,0
+ARB.US,D,20240830,000000,27.7,27.7,27.6101,27.62,3424,0
+ARB.US,D,20240903,000000,27.665,27.665,27.22,27.66,4947,0
+ARB.US,D,20240904,000000,27.58,27.69,27.481,27.5,5005,0
+ARB.US,D,20240905,000000,27.5799,27.61,27.54,27.57,71986,0
+ARB.US,D,20240906,000000,27.63,27.63,27.57,27.6,16358,0
+ARB.US,D,20240909,000000,27.5,27.66,27.5,27.62,3332,0
+ARB.US,D,20240910,000000,27.59,27.72,27.59,27.72,17333,0
+ARB.US,D,20240911,000000,27.62,27.7394,27.57,27.73,11763,0
+ARB.US,D,20240912,000000,27.7,27.8,27.7,27.71,10819,0
+ARB.US,D,20240913,000000,27.762,27.82,27.7601,27.7997,2219,0
+ARB.US,D,20240916,000000,27.83,27.83,27.747684,27.75,1788,0
+ARB.US,D,20240917,000000,27.84,27.87,27.76,27.78,16387,0
+ARB.US,D,20240918,000000,27.78,27.89,27.77,27.77,2365,0
+ARB.US,D,20240919,000000,27.8,27.87,27.8,27.87,1076,0
+ARB.US,D,20240920,000000,27.78,27.8557,27.78,27.8557,6394,0
+ARB.US,D,20240923,000000,27.77,27.85,27.76,27.8226,5505,0
+ARB.US,D,20240924,000000,27.869,27.869,27.79,27.8168,6142,0
+ARB.US,D,20240925,000000,27.8,27.8106,27.77,27.7998,5385,0
+ARB.US,D,20240926,000000,27.7304,27.8108,27.7304,27.7902,3297,0
+ARB.US,D,20240927,000000,27.8,27.82,27.74,27.7485,2548,0
+ARB.US,D,20240930,000000,27.755,27.78,27.72,27.72,4430,0
+ARB.US,D,20241001,000000,27.73,27.75,27.68,27.69,11140,0
+ARB.US,D,20241002,000000,27.5,27.79,27.5,27.7648,4550,0
+ARB.US,D,20241003,000000,27.8,27.8,27.69,27.69,42373,0
+ARB.US,D,20241004,000000,27.7713,27.8006,27.75,27.7881,2797,0
+ARB.US,D,20241007,000000,27.78,27.83,27.75,27.7758,4924,0
+ARB.US,D,20241008,000000,27.83,27.83,27.77,27.7893,4182,0
+ARB.US,D,20241009,000000,27.815,27.86,27.79,27.81,9027,0
+ARB.US,D,20241010,000000,27.8303,27.835,27.82,27.82,1055,0
+ARB.US,D,20241011,000000,27.8388,27.86,27.79,27.83,5270,0
+ARB.US,D,20241014,000000,27.84,27.855,27.8101,27.84,2970,0
+ARB.US,D,20241015,000000,27.92,27.92,27.82,27.83,16815,0
+ARB.US,D,20241016,000000,27.88,27.95,27.88,27.9207,6419,0
+ARB.US,D,20241017,000000,27.94,27.94,27.87,27.9012,6216,0
+ARB.US,D,20241018,000000,27.93,27.93,27.8821,27.8821,3882,0
+ARB.US,D,20241021,000000,27.82,27.97,27.82,27.9043,23406,0
+ARB.US,D,20241022,000000,27.8902,27.93,27.8902,27.9055,4389,0
+ARB.US,D,20241023,000000,27.905,27.925,27.86,27.8944,7589,0
+ARB.US,D,20241024,000000,27.93,27.965,27.91,27.913,1924,0
+ARB.US,D,20241025,000000,27.88,27.88,27.7701,27.825,3094,0
+ARB.US,D,20241028,000000,27.85,27.91,27.8317,27.9049,1913,0
+ARB.US,D,20241029,000000,27.9176,27.95,27.88,27.9245,3679,0
+ARB.US,D,20241030,000000,27.935,27.945,27.9,27.9299,3635,0
+ARB.US,D,20241031,000000,27.92,27.9699,27.87,27.9559,10600,0
+ARB.US,D,20241101,000000,27.9,27.96,27.87,27.95,13346,0
+ARB.US,D,20241104,000000,27.92,27.93,27.86,27.8806,6481,0
+ARB.US,D,20241105,000000,27.93,27.99,27.8804,27.97,17844,0
+ARB.US,D,20241106,000000,28.25,28.25,27.96,28.075,24205,0
+ARB.US,D,20241107,000000,28.3,28.3,28.11,28.14,30552,0
+ARB.US,D,20241108,000000,27.99,27.99,27.8,27.88,116577,0
+ARB.US,D,20241111,000000,27.886,27.89,27.8256,27.8256,11282,0
+ARB.US,D,20241112,000000,27.95,27.95,27.84,27.8743,5510,0
+ARB.US,D,20241113,000000,27.9075,27.93,27.9,27.93,53979,0
+ARB.US,D,20241114,000000,27.86,27.92,27.82,27.8887,3178,0
+ARB.US,D,20241115,000000,27.88,27.9,27.8132,27.8132,5772,0
+ARB.US,D,20241118,000000,27.8499,27.85,27.66,27.7979,1538,0
+ARB.US,D,20241119,000000,27.8,27.84,27.785,27.793,9872,0
+ARB.US,D,20241120,000000,27.62,27.89,27.58,27.8046,5321,0
+ARB.US,D,20241121,000000,27.81,27.9204,27.81,27.9117,9682,0
+ARB.US,D,20241122,000000,27.919,28.04,27.919,27.9419,15435,0
+ARB.US,D,20241125,000000,27.96,28.09,27.87,27.9165,15068,0
+ARB.US,D,20241126,000000,27.96,28,27.9,27.9171,7120,0
+ARB.US,D,20241127,000000,27.97,28,27.85,27.9,17942,0
+ARB.US,D,20241129,000000,27.8599,27.92,27.8289,27.8289,8712,0
+ARB.US,D,20241202,000000,27.88,27.88,27.8,27.8554,3288,0
+ARB.US,D,20241203,000000,27.82,27.83,27.76,27.79,11569,0
+ARB.US,D,20241204,000000,27.8,27.88,27.78,27.87,4492,0
+ARB.US,D,20241205,000000,27.84,27.9271,27.84,27.87,1505,0
+ARB.US,D,20241206,000000,27.8613,27.9066,27.8601,27.9066,2989,0
+ARB.US,D,20241209,000000,27.82,27.8726,27.79,27.79,5815,0
+ARB.US,D,20241210,000000,27.77,27.84,27.77,27.77,7351,0
+ARB.US,D,20241211,000000,27.75,27.78,27.75,27.78,10856,0
+ARB.US,D,20241212,000000,27.775,27.8012,27.74,27.74,2098,0
+ARB.US,D,20241213,000000,27.795,27.91,27.765,27.7651,2142,0
+ARB.US,D,20241216,000000,27.76,28.06,27.73,27.76,3545,0
+ARB.US,D,20241217,000000,27.785,28.07,27.77,27.7799,6661,0
+ARB.US,D,20241218,000000,27.48,27.49,27.3602,27.3902,21761,0
+ARB.US,D,20241219,000000,27.5,27.78,27.3558,27.3558,32009,0
+ARB.US,D,20241220,000000,27.415,27.4172,27.2729,27.2729,66843,0
+ARB.US,D,20241223,000000,27.46,27.4699,27.27,27.4193,89259,0
+ARB.US,D,20241224,000000,27.41,27.54,27.4011,27.495,5161,0
+ARB.US,D,20241226,000000,27.4782,27.5357,27.4782,27.5131,2442,0
+ARB.US,D,20241227,000000,27.41,27.4886,27.41,27.41,6294,0
+ARB.US,D,20241230,000000,27.535,27.535,27.4691,27.4974,4448,0
+ARB.US,D,20241231,000000,27.59,27.59,27.45,27.53,11518,0
+ARB.US,D,20250102,000000,27.53,27.628,27.4601,27.5951,7706,0
+ARB.US,D,20250103,000000,27.57,27.6553,27.5527,27.6059,7488,0
+ARB.US,D,20250106,000000,27.665,27.74,27.6387,27.74,32822,0
+ARB.US,D,20250107,000000,27.65,27.72,27.6,27.72,42718,0
+ARB.US,D,20250108,000000,27.79,27.79,27.74,27.79,3755,0
+ARB.US,D,20250110,000000,27.81,27.88,27.54,27.76,50580,0
+ARB.US,D,20250113,000000,27.778,27.84,27.72,27.74,4760,0
+ARB.US,D,20250114,000000,27.72,27.81,27.72,27.7804,11767,0
+ARB.US,D,20250115,000000,27.7836,27.9,27.77,27.855,7879,0
+ARB.US,D,20250116,000000,27.835,27.835,27.71,27.8253,3421,0
+ARB.US,D,20250117,000000,27.8,27.9188,27.8,27.84,8179,0
+ARB.US,D,20250121,000000,27.85,27.9388,27.8201,27.8756,5335,0
+ARB.US,D,20250122,000000,27.87,28.04,27.8361,27.87,30635,0
+ARB.US,D,20250123,000000,27.9,27.96,27.86,27.9145,11635,0
+ARB.US,D,20250124,000000,27.93,27.98,27.8913,27.9162,10354,0
+ARB.US,D,20250127,000000,27.9638,28,27.8701,27.93,5205,0
+ARB.US,D,20250128,000000,27.93,27.97,27.897,27.897,4695,0
+ARB.US,D,20250129,000000,27.845,27.95,27.8401,27.925,5007,0
+ARB.US,D,20250130,000000,27.95,27.95,27.8807,27.9142,2665,0
+ARB.US,D,20250131,000000,27.95,27.9599,27.9014,27.9139,5318,0
+ARB.US,D,20250203,000000,27.88,27.93,27.8601,27.895,5387,0
+ARB.US,D,20250204,000000,27.9,27.99,27.9,27.9331,2943,0
+ARB.US,D,20250205,000000,28.01,28.01,27.916,27.9658,4593,0
+ARB.US,D,20250206,000000,27.93,27.94,27.8805,27.9272,10225,0
+ARB.US,D,20250207,000000,27.95,27.96,27.87,27.9452,3401,0
+ARB.US,D,20250210,000000,27.95,27.98,27.89,27.9425,6581,0
+ARB.US,D,20250211,000000,27.97,27.97,27.86,27.93,3169,0
+ARB.US,D,20250212,000000,27.9311,28,27.9311,27.975,11100,0
+ARB.US,D,20250213,000000,27.98,27.99,27.88,27.9595,6692,0
+ARB.US,D,20250214,000000,27.93,28.02,27.86,27.98,6873,0
+ARB.US,D,20250218,000000,28.12,28.16,28.07,28.145,4619,0
+ARB.US,D,20250219,000000,28.1079,28.17,28.1079,28.15,9275,0
+ARB.US,D,20250220,000000,27.98,28.19,27.98,28.15,6065,0
+ARB.US,D,20250221,000000,28.23,28.49,28.165,28.1792,12468,0
+ARB.US,D,20250224,000000,28.12,28.132,28.09,28.12,8329,0
+ARB.US,D,20250225,000000,28.0601,28.18,28.0601,28.1401,14399,0
+ARB.US,D,20250226,000000,28.1107,28.19,28.1107,28.175,4148,0
+ARB.US,D,20250227,000000,28.185,28.2,28.17,28.17,6599,0
+ARB.US,D,20250228,000000,28.33,28.33,28.1201,28.1857,28044,0
+ARB.US,D,20250303,000000,28.18,28.24,28.16,28.1808,9791,0
+ARB.US,D,20250304,000000,28.25,28.3,28.2,28.2107,13641,0
+ARB.US,D,20250305,000000,28.28,28.28,28.2,28.23,5838,0
+ARB.US,D,20250306,000000,28.24,28.25,28.1508,28.1554,25337,0
+ARB.US,D,20250307,000000,28.17,28.2216,28.17,28.2196,2669,0
+ARB.US,D,20250310,000000,28.22,28.34,28.14,28.1513,20823,0
+ARB.US,D,20250311,000000,28.1203,28.18,28.06,28.11,15182,0
+ARB.US,D,20250312,000000,28.0409,28.13,28.0409,28.1049,6422,0
+ARB.US,D,20250313,000000,28.16,28.16,28.11,28.14,11724,0
+ARB.US,D,20250314,000000,28.1798,28.1798,28.12,28.14,8985,0
+ARB.US,D,20250317,000000,28.19,28.209,28.09,28.09,4882,0
+ARB.US,D,20250318,000000,28.16,28.19,28.1536,28.18,13973,0
+ARB.US,D,20250319,000000,28.15,28.18,28.12,28.12,1893,0
+ARB.US,D,20250320,000000,28.18,28.18,28.13,28.1534,7309,0
+ARB.US,D,20250321,000000,28.0801,28.17,28.0801,28.1549,6407,0
+ARB.US,D,20250324,000000,28.17,28.17,28.127,28.152,4724,0
+ARB.US,D,20250325,000000,28.1406,28.26,28.12,28.1344,11410,0
+ARB.US,D,20250326,000000,28.19,28.19,28.1069,28.11,7958,0
+ARB.US,D,20250327,000000,28.18,28.19,28.12,28.1593,12352,0
+ARB.US,D,20250328,000000,28.172,28.2182,28.1322,28.1893,10833,0
+ARB.US,D,20250331,000000,28.25,28.26,28.24,28.24,4093,0
+ARB.US,D,20250401,000000,28.22,28.23,28.1,28.18,13854,0
+ARB.US,D,20250402,000000,28.235,28.2761,28.21,28.22,2934,0
+ARB.US,D,20250403,000000,28.17,28.25,28.16,28.17,27388,0
+ARB.US,D,20250404,000000,28.07,28.08,27.88,27.88,22843,0
+ARB.US,D,20250407,000000,27.775,28,27.77,27.8952,20775,0
+ARB.US,D,20250408,000000,27.92,27.993,27.76,27.94,19040,0
+ARB.US,D,20250409,000000,27.93,28.16,27.85,27.95,11058,0
+ARB.US,D,20250410,000000,27.885,28.02,27.8501,28.02,10693,0
+ARB.US,D,20250411,000000,28.04,28.11,27.91,28.11,10452,0
+ARB.US,D,20250414,000000,28.0203,28.19,28.0203,28.1149,6914,0
+ARB.US,D,20250415,000000,28.17,28.29,28.075,28.1539,6817,0
+ARB.US,D,20250416,000000,28.175,28.27,28.02,28.2002,5927,0
+ARB.US,D,20250417,000000,28.24,28.24,28.13,28.181,4062,0
+ARB.US,D,20250421,000000,28.24,28.75,28.069812,28.09,8274,0
+ARB.US,D,20250422,000000,28.14,28.16,28.13,28.1527,3734,0
+ARB.US,D,20250423,000000,28.22,28.25,28.08,28.16,10391,0
+ARB.US,D,20250424,000000,28.18,28.2,28.16,28.1864,14889,0
+ARB.US,D,20250425,000000,28.0819,28.18,28.0819,28.166,9261,0
+ARB.US,D,20250428,000000,28.16,28.1808,28.12,28.1808,3190,0
+ARB.US,D,20250429,000000,28.08,28.18,28.06,28.12,26045,0
+ARB.US,D,20250430,000000,28.08,28.15,28.08,28.15,2116,0
+ARB.US,D,20250501,000000,28.14,28.15,28.126931,28.14,4227,0
+ARB.US,D,20250502,000000,28.15,28.2,28.1146,28.16,10584,0
+ARB.US,D,20250505,000000,28.13,28.19,28.0701,28.1153,14342,0
+ARB.US,D,20250506,000000,28.13,28.14,28.09,28.1386,5357,0
+ARB.US,D,20250507,000000,28.135,28.21,28.135,28.15,11109,0
+ARB.US,D,20250508,000000,28.2,28.22,28.155,28.16,2668,0
+ARB.US,D,20250509,000000,28.185,28.2,28.175,28.1758,6900,0
+ARB.US,D,20250512,000000,28.2,28.5,28.18,28.24,5366,0
+ARB.US,D,20250513,000000,28.21,28.28,28.21,28.23,5402,0
+ARB.US,D,20250514,000000,28.23,28.2399,28.14,28.14,16306,0
+ARB.US,D,20250515,000000,28.22,28.24,28.11,28.24,7798,0
+ARB.US,D,20250516,000000,28.24,28.3,28.24,28.2801,6983,0
+ARB.US,D,20250519,000000,28.29,28.33,28.2644,28.27,107907,0
+ARB.US,D,20250520,000000,28.31,28.3399,28.28,28.2968,14983,0
+ARB.US,D,20250521,000000,28.33,28.33,28.25,28.25,20291,0
+ARB.US,D,20250522,000000,28.25,28.31,28.25,28.29,4425,0
+ARB.US,D,20250523,000000,28.29,28.33,28.26,28.288,19041,0
+ARB.US,D,20250527,000000,28.31,28.36,28.31,28.36,24084,0
+ARB.US,D,20250528,000000,28.36,28.36,28.294605,28.32,16908,0
+ARB.US,D,20250529,000000,28.32,28.34,28.2976,28.34,5494,0
+ARB.US,D,20250530,000000,28.309,28.35,28.3,28.3325,8629,0
+ARB.US,D,20250602,000000,28.29,28.33,28.22,28.31,2416,0
+ARB.US,D,20250603,000000,28.28,28.32,28.28,28.305,4506,0
+ARB.US,D,20250604,000000,28.32,28.37,28.3199,28.33,14034,0
+ARB.US,D,20250605,000000,28.3,28.32,28.24,28.2894,10134,0
+ARB.US,D,20250606,000000,28.333,28.333,28.28,28.3,5320,0
+ARB.US,D,20250609,000000,28.34,28.34,28.31,28.34,3651,0
+ARB.US,D,20250610,000000,28.32,28.38,28.32,28.36,8163,0
+ARB.US,D,20250611,000000,28.36,28.435,28.33,28.3551,11168,0
+ARB.US,D,20250612,000000,28.34,28.37,28.32,28.32,3725,0
+ARB.US,D,20250613,000000,28.31,28.34,28.305,28.3097,2101,0
+ARB.US,D,20250616,000000,28.36,28.376,28.33,28.33,3286,0
+ARB.US,D,20250617,000000,28.39,28.42,28.36,28.3646,10211,0
+ARB.US,D,20250618,000000,28.39,28.44,28.359,28.37,6059,0
+ARB.US,D,20250620,000000,28.385,28.43,28.31,28.31,4336,0
+ARB.US,D,20250623,000000,27.5461,28.65,27.5461,28.41,4672,0
+ARB.US,D,20250624,000000,28.41,28.41,28.33,28.33,12338,0
+ARB.US,D,20250625,000000,28.34,28.41,28.31,28.3787,13273,0
+ARB.US,D,20250626,000000,28.3884,28.51,28.38,28.405,12286,0
+ARB.US,D,20250627,000000,28.428605,28.46,28.38,28.4319,6634,0
+ARB.US,D,20250630,000000,28.3902,28.49,28.3902,28.49,12537,0
+ARB.US,D,20250701,000000,28.42,28.5309,28.42,28.5108,10721,0
+ARB.US,D,20250702,000000,28.51,28.55,28.42,28.45,24599,0
+ARB.US,D,20250703,000000,28.56,28.61,28.51,28.61,49031,0
+ARB.US,D,20250707,000000,28.547,28.6,28.51,28.5316,14099,0
+ARB.US,D,20250708,000000,28.56,28.9025,28.5,28.51,8340,0
+ARB.US,D,20250709,000000,28.53,28.5602,28.5234,28.56,2781,0
+ARB.US,D,20250710,000000,28.5663,28.61,28.55,28.61,9224,0
+ARB.US,D,20250711,000000,28.58,28.6193,28.55,28.55,2136,0
+ARB.US,D,20250714,000000,28.595,28.62,28.55,28.5903,24797,0
+ARB.US,D,20250715,000000,28.63,28.6599,28.571,28.6113,3116,0
+ARB.US,D,20250716,000000,28.63,28.64,28.5701,28.628,10619,0
+ARB.US,D,20250717,000000,28.58,28.67,28.58,28.65,4242,0
+ARB.US,D,20250718,000000,28.65,28.6712,28.56,28.655,4609,0
+ARB.US,D,20250721,000000,28.615,28.8399,28.6001,28.7315,4538,0
+ARB.US,D,20250722,000000,28.64,28.75,28.64,28.73,125360,0
+ARB.US,D,20250723,000000,28.76,28.76,28.65,28.66,3560,0
+ARB.US,D,20250724,000000,28.695,28.7593,28.64,28.69,6302,0
+ARB.US,D,20250725,000000,28.65,28.7699,28.62,28.7218,6097,0
+ARB.US,D,20250728,000000,28.72,28.7891,28.6501,28.718,4497,0
+ARB.US,D,20250729,000000,28.7133,28.7899,28.7,28.77,6287,0
+ARB.US,D,20250730,000000,28.755,28.79,28.69,28.74,13401,0
+ARB.US,D,20250731,000000,28.7815,28.84,28.71,28.7701,11938,0
+ARB.US,D,20250801,000000,28.765,28.8192,28.75,28.765,2547,0
+ARB.US,D,20250804,000000,28.735,28.81,28.69,28.74,8393,0
+ARB.US,D,20250805,000000,28.79,28.84,28.7109,28.7702,3554,0
+ARB.US,D,20250806,000000,28.7874,28.8399,28.7318,28.7815,3419,0
+ARB.US,D,20250807,000000,28.81,28.82,28.7,28.8153,6400,0
+ARB.US,D,20250808,000000,28.83,28.83,28.7112,28.765,5282,0
+ARB.US,D,20250811,000000,28.83,28.85,28.7438,28.81,3229,0
+ARB.US,D,20250812,000000,28.795,28.87,28.77,28.815,6002,0
+ARB.US,D,20250813,000000,28.88,28.9299,28.7708,28.9,19244,0
+ARB.US,D,20250814,000000,28.9,28.91,28.85,28.8974,8699,0
+ARB.US,D,20250815,000000,28.8281,28.89,28.82,28.855,6462,0
+ARB.US,D,20250818,000000,28.86,28.89,28.8306,28.8676,10805,0
+ARB.US,D,20250819,000000,28.83,28.9,28.83,28.88,11741,0
+ARB.US,D,20250820,000000,28.9,28.9,28.841,28.8546,7234,0
+ARB.US,D,20250821,000000,28.8103,28.88,28.8103,28.865,11150,0
+ARB.US,D,20250822,000000,28.9384,28.9384,28.8447,28.906,15817,0
+ARB.US,D,20250825,000000,28.875,28.92,28.8301,28.8922,8604,0
+ARB.US,D,20250826,000000,28.865,28.93,28.81,28.882,6452,0
+ARB.US,D,20250827,000000,28.8807,28.92,28.81,28.8855,4360,0
+ARB.US,D,20250828,000000,28.99,28.99,28.76,28.9,7220,0
+ARB.US,D,20250829,000000,28.8976,28.95,28.8976,28.94,3267,0
+ARB.US,D,20250902,000000,28.939,28.96,28.73,28.93,14691,0
+ARB.US,D,20250903,000000,28.92,28.96,28.86,28.9366,10170,0
+ARB.US,D,20250904,000000,28.915,28.96,28.8808,28.9121,7886,0
+ARB.US,D,20250905,000000,28.945,30.26,28.9225,28.9582,8476,0
+ARB.US,D,20250908,000000,28.998,29.02,28.95,28.975,12883,0
+ARB.US,D,20250909,000000,29.01,29.01,28.95,28.9692,2320,0
+ARB.US,D,20250910,000000,28.979045,29.02,28.9501,28.9809,7780,0
+ARB.US,D,20250911,000000,28.965,29,28.9453,28.97,3066,0
+ARB.US,D,20250912,000000,28.99,29.03,28.89,29,3008,0
+ARB.US,D,20250915,000000,29.01,29.03,28.9703,28.981,4914,0
+ARB.US,D,20250916,000000,29.01,29.02,28.96,28.985,8027,0
+ARB.US,D,20250917,000000,29.02,29.02,28.994,28.994,3286,0
+ARB.US,D,20250918,000000,29.02,29.05,28.97,29.0103,6304,0
+ARB.US,D,20250919,000000,29.07,29.07,29.0001,29.025,7158,0
+ARB.US,D,20250922,000000,29.05,29.05,28.99,29.0142,3601,0
+ARB.US,D,20250923,000000,28.995,29.04,28.91,29,14216,0
+ARB.US,D,20250924,000000,29.01,29.04,28.99,29.01,7239,0
+ARB.US,D,20250925,000000,28.99,29,28.9533,28.9533,4030,0
+ARB.US,D,20250926,000000,28.9632,29.02,28.9632,29,4443,0
+ARB.US,D,20250929,000000,28.9659,28.98,28.965,28.98,3489,0
+ARB.US,D,20250930,000000,28.99,29.02,28.99,28.99,11888,0
+ARB.US,D,20251001,000000,28.965,29.03,28.95,29.02,12759,0
+ARB.US,D,20251002,000000,29.01,29.06,28.965,29.02,20829,0
+ARB.US,D,20251003,000000,29.05,29.05,28.97,29.03,29184,0
+ARB.US,D,20251006,000000,28.942,29.0499,28.86,29,10009,0
+ARB.US,D,20251007,000000,29.0599,29.0599,28.9642,28.9642,9273,0
+ARB.US,D,20251008,000000,28.978,29.06,28.9,29.06,24910,0
+ARB.US,D,20251009,000000,29.01,29.01,28.9001,29,12940,0
+ARB.US,D,20251010,000000,28.95,29.01,28.925,28.94,6592,0
+ARB.US,D,20251013,000000,28.8811,29.02,28.8811,29.02,9325,0
+ARB.US,D,20251014,000000,28.945,29.04,28.88,29.02,8685,0
+ARB.US,D,20251015,000000,29,29,28.9294,28.97,5052,0
+ARB.US,D,20251016,000000,28.8712,28.98,28.8712,28.9002,7114,0
+ARB.US,D,20251017,000000,28.98,28.98,28.81,28.9,4282,0
+ARB.US,D,20251020,000000,28.98,29,28.89,28.9969,15668,0
+ARB.US,D,20251021,000000,28.978,29.009,28.96,28.96,17823,0
+ARB.US,D,20251022,000000,29.0215,29.1,28.95,28.9561,6723,0
+ARB.US,D,20251023,000000,29,29.0999,29,29.0552,8189,0
+ARB.US,D,20251024,000000,29.02,29.0799,29.02,29.06,12410,0
+ARB.US,D,20251027,000000,29.0707,29.19,29.03,29.08,5240,0
+ARB.US,D,20251028,000000,29.02,29.07,29.02,29.045,11577,0
+ARB.US,D,20251029,000000,29.09,29.11,29.0325,29.05,9256,0
+ARB.US,D,20251030,000000,29.1,29.17,29.0006,29.025,215500,0
+ARB.US,D,20251031,000000,29.0442,29.08,29.0001,29.0339,57364,0
+ARB.US,D,20251103,000000,29.0175,29.0617,28.99,29.0163,11779,0
+ARB.US,D,20251104,000000,29.01,29.03,28.89,28.9853,7562,0
+ARB.US,D,20251105,000000,29.03,29.06,28.91,29.05,3077,0
+ARB.US,D,20251106,000000,28.95,28.98,28.93,28.97,10244,0
+ARB.US,D,20251107,000000,28.955,28.9999,28.94,28.97,3315,0
+ARB.US,D,20251110,000000,28.99,29.0699,28.91,29.0594,3971,0
+ARB.US,D,20251111,000000,29.005,29.0273,28.9689,29.0273,8806,0
+ARB.US,D,20251112,000000,29.0645,29.0645,28.96,28.9952,3706,0
+ARB.US,D,20251113,000000,28.93,28.99,28.93,28.9601,6505,0
+ARB.US,D,20251114,000000,28.989,28.989,28.85,28.958,1686,0
+ARB.US,D,20251117,000000,29,29,28.9101,28.9381,9792,0
+ARB.US,D,20251118,000000,28.9224,28.99,28.9174,28.9459,17057,0
+ARB.US,D,20251119,000000,29,29.02,28.93,28.9783,6181,0
+ARB.US,D,20251120,000000,28.9532,28.9599,28.91,28.9304,4106,0
+ARB.US,D,20251121,000000,28.97,29.03,28.96,29.003,7463,0
+ARB.US,D,20251124,000000,28.9899,28.9899,28.9,28.98,5374,0
+ARB.US,D,20251125,000000,29.005,29.05,29.005,29.015,3014,0
+ARB.US,D,20251126,000000,28.9801,29.09,28.98,29.06,13338,0
+ARB.US,D,20251128,000000,28.995,29.1,28.995,29.005,3535,0
+ARB.US,D,20251201,000000,29.04,29.07,28.98,29.04,5449,0
+ARB.US,D,20251202,000000,28.992,29.0549,28.992,29.03,3768,0
+ARB.US,D,20251203,000000,29.01,29.08,28.93,29.03,18335,0
+ARB.US,D,20251204,000000,28.5,29.07,28.5,29.045,4729,0
+ARB.US,D,20251205,000000,29.0667,29.09,29.03,29.05,8054,0
+ARB.US,D,20251208,000000,29.06,29.06,28.93,29.02,5268,0
+ARB.US,D,20251209,000000,28.99,29.0999,28.91,29.045,15151,0
+ARB.US,D,20251210,000000,29.051,29.12,29.0505,29.1067,12111,0
+ARB.US,D,20251211,000000,29.105,29.18,29.1,29.163,6410,0
+ARB.US,D,20251212,000000,29.135,29.17,29.07,29.163,5713,0
+ARB.US,D,20251215,000000,29.135,29.16,29.1,29.16,4748,0
+ARB.US,D,20251216,000000,29.18,29.18,29.129,29.133,2985,0
+ARB.US,D,20251217,000000,29.075,29.1199,29.0727,29.11,2710,0
+ARB.US,D,20251218,000000,29.03,29.04,28.95,28.953,7423,0
+ARB.US,D,20251219,000000,28.9,29.01,28.83,29.01,5553,0
+ARB.US,D,20251222,000000,29.01,29.03,28.938,29.03,14519,0
+ARB.US,D,20251223,000000,28.975,29.029,28.9401,29.0049,7223,0
+ARB.US,D,20251224,000000,29.06,29.08,28.81,29.08,60649,0
+ARB.US,D,20251226,000000,29.07,29.07,28.9616,29,38179,0
+ARB.US,D,20251229,000000,29.0204,29.18,28.95,29.01,7220,0
+ARB.US,D,20251230,000000,28.96,29.02,28.92,28.92,7100,0
+ARB.US,D,20251231,000000,28.91,29.08,28.91,29.07,5352,0
+ARB.US,D,20260102,000000,28.9785,29.02,28.974,28.9809,3385,0
+ARB.US,D,20260105,000000,29,29.02,28.9508,29.02,23813,0
+ARB.US,D,20260106,000000,28.93,29.13,28.93,29.06,29689,0
+ARB.US,D,20260107,000000,28.9185,29.06,28.9185,29.06,9368,0
+ARB.US,D,20260108,000000,28.98,29.04,28.971,29.04,12823,0
+ARB.US,D,20260109,000000,29.09,29.09,28.95,29.03,4051,0
+ARB.US,D,20260112,000000,29,29.04,28.96,29.02,10960,0
+ARB.US,D,20260113,000000,28.98,29.03,28.9432,29.03,12260,0
+ARB.US,D,20260114,000000,28.9881,29.06,28.9881,29.04,3306,0
+ARB.US,D,20260115,000000,29.038,29.06,29.019,29.05,5824,0
+ARB.US,D,20260116,000000,29.06,29.14,29,29.05,13311,0
+ARB.US,D,20260120,000000,29.03,29.06,28.9801,29.0052,4170,0
+ARB.US,D,20260121,000000,29.0884,29.09,29.03,29.07,8044,0
+ARB.US,D,20260122,000000,29.049,29.07,29.0131,29.06,6369,0
+ARB.US,D,20260123,000000,29.035,29.12,29.02,29.07,11479,0
+ARB.US,D,20260126,000000,29.09,29.09,28.95,29.045,20841,0
+ARB.US,D,20260127,000000,29.07,29.07,29,29.05,8713,0
+ARB.US,D,20260128,000000,29.06,29.09,29.01,29.064,16088,0
+ARB.US,D,20260129,000000,29.015,29.06,28.99,29.06,7780,0
+ARB.US,D,20260130,000000,28.88,29.06,28.88,29.05,8442,0
+ARB.US,D,20260202,000000,29.08,29.08,29.03,29.07,5494,0
+ARB.US,D,20260203,000000,29.045,29.08,28.94,28.94,65488,0
+ARB.US,D,20260204,000000,29.01,29.09,28.84,29.0412,9352,0
+ARB.US,D,20260205,000000,29.07,29.07,28.94,29.0285,14495,0
+ARB.US,D,20260206,000000,29.03,29.1,29.02,29.1,9679,0
+ARB.US,D,20260209,000000,29.1,29.19,29.1,29.18,7660,0
+ARB.US,D,20260210,000000,29.22,29.22,29.17,29.1886,2485,0
+ARB.US,D,20260211,000000,29.225,29.26,29.215,29.229,5911,0
+ARB.US,D,20260212,000000,29.206,29.26,29.145,29.1686,2439,0
+ARB.US,D,20260213,000000,29.165,29.2196,29.165,29.1884,2144,0
+ARB.US,D,20260217,000000,29.23,29.23,29.1201,29.16,9011,0
+ARB.US,D,20260218,000000,29.17,29.18,29.14,29.174,3936,0
diff --git a/daily/us/nyse etfs/1/avsd.us.txt b/daily/us/nyse etfs/1/avsd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e84160e54386dcaba78a202a43402c8db46c1de5
--- /dev/null
+++ b/daily/us/nyse etfs/1/avsd.us.txt	
@@ -0,0 +1,983 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVSD.US,D,20220318,000000,52.5564,52.9488,52.5266,52.9226,1976.2066745408,0
+AVSD.US,D,20220321,000000,52.6955,52.8445,52.5663,52.6052,961.425050528,0
+AVSD.US,D,20220322,000000,53.1872,53.1921,53.0779,53.1716,402.69112064,0
+AVSD.US,D,20220323,000000,52.6359,52.6955,52.4427,52.4427,3739.993782944,0
+AVSD.US,D,20220324,000000,52.6359,52.7031,52.5784,52.7031,1905.7357284288,0
+AVSD.US,D,20220325,000000,52.7402,52.8047,52.5266,52.7779,725.8507449536,0
+AVSD.US,D,20220328,000000,52.4143,52.6342,52.4143,52.6342,15488.507227616,0
+AVSD.US,D,20220329,000000,53.7832,53.7832,53.6291,53.7748,823.5033417088,0
+AVSD.US,D,20220330,000000,53.3442,53.3442,53.3442,53.3442,2.0134556032,0
+AVSD.US,D,20220331,000000,53.1574,53.1574,52.5203,52.5203,15962.67602217,0
+AVSD.US,D,20220401,000000,52.7203,52.9339,52.7203,52.9339,8191.7441216192,0
+AVSD.US,D,20220404,000000,53.1425,53.1425,53.1249,53.1249,231.547394368,0
+AVSD.US,D,20220405,000000,52.4121,52.4121,52.4121,52.4121,1.0067278016,0
+AVSD.US,D,20220406,000000,51.7893,51.7893,51.7893,51.7893,82.5516797312,0
+AVSD.US,D,20220407,000000,51.573,51.8237,51.5134,51.8237,662.4268934528,0
+AVSD.US,D,20220408,000000,51.8458,51.8458,51.8458,51.8458,12.0807336192,0
+AVSD.US,D,20220411,000000,51.4445,51.4445,51.4445,51.4445,18.1211004288,0
+AVSD.US,D,20220412,000000,51.3297,51.3297,51.1434,51.1434,375.5094699968,0
+AVSD.US,D,20220413,000000,51.6525,51.6682,51.6128,51.6682,7294.7496503936,0
+AVSD.US,D,20220414,000000,51.6326,51.6326,51.4813,51.4966,7937.0419878144,0
+AVSD.US,D,20220418,000000,51.3844,51.4091,51.2353,51.2828,5471.565601696,0
+AVSD.US,D,20220419,000000,51.3247,51.5277,51.3247,51.5277,856.7253591616,0
+AVSD.US,D,20220420,000000,52.1343,52.1492,51.9505,52.0513,2625.5461065728,0
+AVSD.US,D,20220421,000000,52.2236,52.2236,51.5608,51.5608,6055.467726624,0
+AVSD.US,D,20220422,000000,50.7087,50.7088,50.6594,50.6594,1568.4819148928,0
+AVSD.US,D,20220426,000000,49.2288,49.2685,48.9925,48.9925,42186.928526048,0
+AVSD.US,D,20220427,000000,48.8811,49.3579,48.8811,49.0505,42774.857562182,0
+AVSD.US,D,20220428,000000,49.1841,49.7205,48.922,49.7162,654.37307104,0
+AVSD.US,D,20220429,000000,50.0731,50.0731,49.1751,49.1751,15644.550036864,0
+AVSD.US,D,20220502,000000,48.9159,49.059,48.7123,49.059,795.314963264,0
+AVSD.US,D,20220503,000000,49.4374,49.6361,49.4076,49.5304,3629.253724768,0
+AVSD.US,D,20220504,000000,49.1791,50.3208,49.1791,50.3208,4223.223127712,0
+AVSD.US,D,20220505,000000,49.4265,49.4275,48.4441,48.6426,13335.116459994,0
+AVSD.US,D,20220506,000000,48.017,48.3497,48.017,48.153,6983.6707596992,0
+AVSD.US,D,20220509,000000,47.2321,47.2321,46.8481,46.8481,20789.935830842,0
+AVSD.US,D,20220510,000000,47.3862,47.3912,46.8448,46.993,2310.440304672,0
+AVSD.US,D,20220511,000000,47.5451,47.5451,46.6405,46.6405,44005.078935738,0
+AVSD.US,D,20220512,000000,46.7058,46.7256,46.1594,46.4932,16463.019739565,0
+AVSD.US,D,20220513,000000,47.5402,47.719,47.5402,47.719,3961.473899296,0
+AVSD.US,D,20220516,000000,47.6991,47.9394,47.6701,47.8051,3187.3002198656,0
+AVSD.US,D,20220517,000000,48.4341,48.8011,48.4185,48.7404,6861.8566957056,0
+AVSD.US,D,20220518,000000,47.7587,47.7587,47.56,47.5878,30726.339232634,0
+AVSD.US,D,20220519,000000,48.012,48.3199,47.9623,48.0729,14842.187978989,0
+AVSD.US,D,20220520,000000,48.4391,48.4391,48.1759,48.3142,754.0391233984,0
+AVSD.US,D,20220523,000000,49.0053,49.2437,49.0053,49.094,26518.217021946,0
+AVSD.US,D,20220524,000000,48.901,49.2288,48.9009,49.049,37308.325599494,0
+AVSD.US,D,20220525,000000,49.05,49.0997,48.8414,49.0456,15664.684592896,0
+AVSD.US,D,20220526,000000,49.4672,49.8149,49.4672,49.629,14206.942736179,0
+AVSD.US,D,20220527,000000,49.9648,50.093,49.9043,50.0666,43769.504630163,0
+AVSD.US,D,20220531,000000,49.8745,50.1228,49.8745,49.9444,9080.684770432,0
+AVSD.US,D,20220601,000000,49.9241,49.9241,49.6157,49.6157,4926.9258610304,0
+AVSD.US,D,20220602,000000,50.0323,50.4852,50.0323,50.4852,16285.835646483,0
+AVSD.US,D,20220603,000000,49.9043,49.939,49.7553,49.8004,7323.94475664,0
+AVSD.US,D,20220606,000000,50.2271,50.2271,49.9341,50.0033,10515.271887712,0
+AVSD.US,D,20220607,000000,49.5169,50.0458,49.5169,50.0458,491.2831671808,0
+AVSD.US,D,20220608,000000,49.5268,49.6659,49.3392,49.3392,5253.1056687488,0
+AVSD.US,D,20220609,000000,49.0401,49.1891,48.3829,48.3829,8939.742878208,0
+AVSD.US,D,20220610,000000,47.5104,47.5104,47.1875,47.3057,4773.9032351872,0
+AVSD.US,D,20220613,000000,45.7224,46.0204,45.5991,45.5991,9677.6743567808,0
+AVSD.US,D,20220614,000000,45.5337,45.5337,44.9966,45.2208,6296.0756712064,0
+AVSD.US,D,20220615,000000,45.7423,46.1594,45.4641,46.1326,14423.389213523,0
+AVSD.US,D,20220616,000000,44.9377,45.3847,44.9377,45.1188,11807.910384966,0
+AVSD.US,D,20220617,000000,44.9476,45.1263,44.7887,45.037,9936.403401792,0
+AVSD.US,D,20220621,000000,45.86,45.928,45.72,45.7527,22528,0
+AVSD.US,D,20220622,000000,45.44,45.685,45.44,45.4627,3396,0
+AVSD.US,D,20220623,000000,45.16,45.29,44.805,45.19,7555,0
+AVSD.US,D,20220624,000000,45.85,46.37,45.85,46.37,4933,0
+AVSD.US,D,20220627,000000,46.27,46.27,46.1953,46.1953,3928,0
+AVSD.US,D,20220628,000000,46.23,46.27,45.95,45.9508,13808,0
+AVSD.US,D,20220629,000000,45.91,45.91,45.6816,45.6816,3093,0
+AVSD.US,D,20220630,000000,44.95,45.405,44.95,45.35,30484,0
+AVSD.US,D,20220701,000000,44.885,45.53,44.865,45.52,47203,0
+AVSD.US,D,20220705,000000,44.09,44.4909,43.94,44.4909,12597,0
+AVSD.US,D,20220706,000000,44.36,44.6,44.23,44.4804,43864,0
+AVSD.US,D,20220707,000000,45.15,45.25,45.125,45.2113,86914,0
+AVSD.US,D,20220708,000000,45.17,45.52,45.07,45.3973,13669,0
+AVSD.US,D,20220711,000000,44.785,44.86,44.6098,44.6098,53312,0
+AVSD.US,D,20220712,000000,44.75,45.03,44.58,44.6682,30999,0
+AVSD.US,D,20220713,000000,44.14,44.76,44.14,44.6114,3854,0
+AVSD.US,D,20220714,000000,43.4819,43.91,43.4819,43.9044,3294,0
+AVSD.US,D,20220715,000000,44.3982,44.468,44.3693,44.4663,10046,0
+AVSD.US,D,20220718,000000,45.01,45.01,44.8017,44.8017,2004,0
+AVSD.US,D,20220719,000000,45.63,46.0057,45.63,45.9711,7536,0
+AVSD.US,D,20220720,000000,45.995,46.0139,45.71,45.7859,5301,0
+AVSD.US,D,20220721,000000,45.84,46.3689,45.84,46.3689,3780,0
+AVSD.US,D,20220722,000000,46.3,46.3005,45.98,46.1575,33246,0
+AVSD.US,D,20220725,000000,46.545,46.545,46.38,46.5083,2875,0
+AVSD.US,D,20220726,000000,46.08,46.12,45.83,45.83,9507,0
+AVSD.US,D,20220727,000000,46.26,46.91,46.13,46.86,16840,0
+AVSD.US,D,20220728,000000,46.55,47.18,46.55,47.1294,16165,0
+AVSD.US,D,20220729,000000,47.37,47.7102,47.37,47.7102,8543,0
+AVSD.US,D,20220801,000000,47.755,47.94,47.635,47.7781,12612,0
+AVSD.US,D,20220802,000000,47.47,47.54,47.0825,47.0825,22854,0
+AVSD.US,D,20220803,000000,47.1,47.3699,47.045,47.35,2352,0
+AVSD.US,D,20220804,000000,47.51,47.66,47.51,47.6217,9562,0
+AVSD.US,D,20220805,000000,47.27,47.2927,47.05,47.2927,17692,0
+AVSD.US,D,20220808,000000,47.76,47.76,47.41,47.4588,3376,0
+AVSD.US,D,20220809,000000,47.44,47.44,47.1776,47.1776,4451,0
+AVSD.US,D,20220810,000000,48.33,48.52,48.3199,48.3832,3086,0
+AVSD.US,D,20220811,000000,48.67,48.67,48.32,48.3261,9971,0
+AVSD.US,D,20220812,000000,48.5,48.6739,48.4,48.6739,5521,0
+AVSD.US,D,20220815,000000,48.21,48.3367,48.21,48.3188,3393,0
+AVSD.US,D,20220816,000000,48.43,48.43,48.33,48.3939,610,0
+AVSD.US,D,20220817,000000,47.855,48.15,47.72,47.9392,9294,0
+AVSD.US,D,20220818,000000,47.78,47.885,47.67,47.7335,11009,0
+AVSD.US,D,20220819,000000,47.11,47.11,46.975,47.0632,24126,0
+AVSD.US,D,20220822,000000,46.4,46.4,46.1169,46.1529,4792,0
+AVSD.US,D,20220823,000000,46.53,46.53,46.19,46.2204,1639,0
+AVSD.US,D,20220824,000000,46.07,46.34,46.07,46.2835,1781,0
+AVSD.US,D,20220825,000000,46.66,46.7275,46.46,46.7264,7052,0
+AVSD.US,D,20220826,000000,45.935,45.96,45.52,45.5595,7301,0
+AVSD.US,D,20220829,000000,45.48,45.57,45.37,45.429,2652,0
+AVSD.US,D,20220830,000000,45.38,45.38,45.1388,45.2,6329,0
+AVSD.US,D,20220831,000000,45.37,45.37,44.9259,44.9259,14317,0
+AVSD.US,D,20220901,000000,44.27,44.35,43.88,44.2558,19225,0
+AVSD.US,D,20220902,000000,44.56,44.56,43.98,44.0249,14425,0
+AVSD.US,D,20220906,000000,43.8398,43.8398,43.8398,43.8398,225,0
+AVSD.US,D,20220907,000000,43.59,44.2999,43.59,44.2598,19579,0
+AVSD.US,D,20220908,000000,44.085,44.46,44.085,44.4434,1089,0
+AVSD.US,D,20220909,000000,45.43,45.56,45.36,45.505,8664,0
+AVSD.US,D,20220912,000000,46.27,46.27,46.1578,46.1578,332,0
+AVSD.US,D,20220913,000000,45.52,45.52,44.58,44.6033,47823,0
+AVSD.US,D,20220914,000000,44.78,44.78,44.455,44.6624,90339,0
+AVSD.US,D,20220915,000000,44.535,44.706,44.26,44.3249,68360,0
+AVSD.US,D,20220916,000000,44,44.0628,43.89,44.0628,6863,0
+AVSD.US,D,20220919,000000,44.08,44.25,44.0444,44.2038,8491,0
+AVSD.US,D,20220920,000000,43.59,43.59,43.2601,43.415,3826,0
+AVSD.US,D,20220921,000000,43.42,43.6808,42.9064,42.9168,16276,0
+AVSD.US,D,20220922,000000,42.51,42.8139,42.49,42.6545,8077,0
+AVSD.US,D,20220923,000000,41.64,41.64,40.97,41.1714,12972,0
+AVSD.US,D,20220926,000000,41.05,41.12,40.42,40.5749,61650,0
+AVSD.US,D,20220927,000000,40.77,40.8297,40.15,40.2669,30283,0
+AVSD.US,D,20220928,000000,40.18,41.22,40.18,41.165,17003,0
+AVSD.US,D,20220929,000000,40.13,40.57,40.13,40.5072,36330,0
+AVSD.US,D,20220930,000000,40.68,40.68,40.35,40.3871,32142,0
+AVSD.US,D,20221003,000000,40.83,41.41,40.81,41.2768,34907,0
+AVSD.US,D,20221004,000000,42.85,42.929,42.6811,42.8681,27517,0
+AVSD.US,D,20221005,000000,41.9,42.52,41.9,42.2875,33382,0
+AVSD.US,D,20221006,000000,41.77,41.98,41.51,41.6284,23375,0
+AVSD.US,D,20221007,000000,41.2299,41.2299,40.74,40.8769,3732,0
+AVSD.US,D,20221010,000000,40.79,40.79,40.56,40.7057,395,0
+AVSD.US,D,20221011,000000,40.4,40.4,40.18,40.2112,411,0
+AVSD.US,D,20221012,000000,40.021,40.1499,39.93,40.0296,79562,0
+AVSD.US,D,20221013,000000,39.85,41.16,39.85,41.0194,19781,0
+AVSD.US,D,20221014,000000,40.65,40.65,40.3453,40.3453,4689,0
+AVSD.US,D,20221017,000000,41.51,41.51,41.435,41.455,6885,0
+AVSD.US,D,20221018,000000,41.76,41.76,41.57,41.7303,23599,0
+AVSD.US,D,20221019,000000,41.48,41.48,41,41.1762,5260,0
+AVSD.US,D,20221020,000000,41.41,41.41,40.76,41.0774,206078,0
+AVSD.US,D,20221021,000000,40.93,41.78,40.93,41.7705,55573,0
+AVSD.US,D,20221024,000000,41.81,41.85,41.44,41.751,29431,0
+AVSD.US,D,20221025,000000,42.42,42.74,42.3785,42.62,35284,0
+AVSD.US,D,20221026,000000,43.0698,43.33,43.0698,43.1392,22750,0
+AVSD.US,D,20221027,000000,42.875,42.94,42.77,42.78,117157,0
+AVSD.US,D,20221028,000000,42.77,43.13,42.755,43.13,36549,0
+AVSD.US,D,20221031,000000,42.68,42.99,42.66,42.691,53393,0
+AVSD.US,D,20221101,000000,43.54,43.54,42.94,43.0148,79276,0
+AVSD.US,D,20221102,000000,43.09,43.11,42.4216,42.4216,32411,0
+AVSD.US,D,20221103,000000,41.86,42.14,41.85,41.9807,15253,0
+AVSD.US,D,20221104,000000,43.545,43.58,43.02,43.58,20843,0
+AVSD.US,D,20221107,000000,43.64,43.88,43.58,43.7472,6710,0
+AVSD.US,D,20221108,000000,43.96,44.47,43.96,44.2695,17540,0
+AVSD.US,D,20221109,000000,44.17,44.17,43.63,43.6432,47298,0
+AVSD.US,D,20221110,000000,45.66,46.07,45.66,46.0446,23152,0
+AVSD.US,D,20221111,000000,46.63,47.04,46.63,46.9684,3183,0
+AVSD.US,D,20221114,000000,46.7,46.725,46.4799,46.4799,3334,0
+AVSD.US,D,20221115,000000,46.97,47.08,46.48,46.6629,3963,0
+AVSD.US,D,20221116,000000,46.49,46.51,46.385,46.5095,2184,0
+AVSD.US,D,20221117,000000,46.01,46.49,46.01,46.4265,24604,0
+AVSD.US,D,20221118,000000,46.56,46.73,46.51,46.5928,31227,0
+AVSD.US,D,20221121,000000,46.37,46.37,46.26,46.3584,3723,0
+AVSD.US,D,20221122,000000,46.76,47.0081,46.73,46.9476,13121,0
+AVSD.US,D,20221123,000000,47.28,47.52,47.26,47.4584,4460,0
+AVSD.US,D,20221125,000000,47.66,47.7855,47.66,47.7855,329,0
+AVSD.US,D,20221128,000000,47.54,47.54,47.028,47.028,949,0
+AVSD.US,D,20221129,000000,47.28,47.33,47.14,47.1451,5528,0
+AVSD.US,D,20221130,000000,47.31,48,47.06,47.9866,9071,0
+AVSD.US,D,20221201,000000,48.43,48.43,48.16,48.3829,1273,0
+AVSD.US,D,20221202,000000,48.1,48.47,48.1,48.4095,1731,0
+AVSD.US,D,20221205,000000,48.06,48.06,47.5392,47.6544,3450,0
+AVSD.US,D,20221206,000000,47.57,47.6,47.2501,47.3759,1605,0
+AVSD.US,D,20221207,000000,47.4,47.5123,47.35,47.4284,2380,0
+AVSD.US,D,20221208,000000,47.58,47.6038,47.53,47.6038,785,0
+AVSD.US,D,20221209,000000,47.97,47.97,47.7122,47.7122,649,0
+AVSD.US,D,20221212,000000,47.57,47.7599,47.44,47.7599,15196,0
+AVSD.US,D,20221213,000000,49,49,48.31,48.4743,7720,0
+AVSD.US,D,20221214,000000,48.47,48.63,48.11,48.3573,6437,0
+AVSD.US,D,20221215,000000,47.32,47.32,46.7715,46.8845,2272,0
+AVSD.US,D,20221216,000000,46.64,46.64,46.46,46.6285,2687,0
+AVSD.US,D,20221219,000000,46.65,46.65,46.31,46.4276,1473,0
+AVSD.US,D,20221220,000000,46.8,46.8,46.7036,46.7036,41961,0
+AVSD.US,D,20221221,000000,46.94,47.18,46.94,47.14,15686,0
+AVSD.US,D,20221222,000000,46.6001,46.758,46.4375,46.758,6809,0
+AVSD.US,D,20221223,000000,46.7991,47.04,46.7991,46.9569,5579,0
+AVSD.US,D,20221227,000000,47,47.15,47,47.0522,6924,0
+AVSD.US,D,20221228,000000,47.1619,47.1619,46.638,46.638,7038,0
+AVSD.US,D,20221229,000000,47.03,47.44,47.03,47.3627,2934,0
+AVSD.US,D,20221230,000000,47.0749,47.1099,46.92,47.07,16565,0
+AVSD.US,D,20230103,000000,47.47,47.47,47.21,47.3335,2339,0
+AVSD.US,D,20230104,000000,47.95,48.13,47.82,48.0259,29834,0
+AVSD.US,D,20230105,000000,47.66,47.76,47.6015,47.6015,16100,0
+AVSD.US,D,20230106,000000,48.02,48.82,48.02,48.7414,22303,0
+AVSD.US,D,20230109,000000,49.2017,49.33,48.9627,48.9627,2059,0
+AVSD.US,D,20230110,000000,48.8,49.009,48.74,49.009,1257,0
+AVSD.US,D,20230111,000000,49.16,49.31,49.15,49.2941,14735,0
+AVSD.US,D,20230112,000000,49.75,50.06,49.75,50.0292,3485,0
+AVSD.US,D,20230113,000000,50.27,50.2867,50.26,50.2867,610,0
+AVSD.US,D,20230117,000000,50.41,50.57,50.41,50.4684,3124,0
+AVSD.US,D,20230118,000000,50.885,50.885,50.3371,50.3371,3480,0
+AVSD.US,D,20230119,000000,50.13,50.3,49.85,50.2124,3167,0
+AVSD.US,D,20230120,000000,50.33,50.6391,50.33,50.6391,605,0
+AVSD.US,D,20230123,000000,50.4,50.8782,50.4,50.8782,1566,0
+AVSD.US,D,20230124,000000,50.52,50.97,50.52,50.9246,3414,0
+AVSD.US,D,20230125,000000,50.77,51.2798,50.77,51.195,28616,0
+AVSD.US,D,20230126,000000,51.12,51.38,51.09,51.3775,1683,0
+AVSD.US,D,20230127,000000,51.17,51.46,51.17,51.3601,3271,0
+AVSD.US,D,20230130,000000,51.27,51.35,51.025,51.025,3821,0
+AVSD.US,D,20230131,000000,50.86,51.341,50.86,51.341,3835,0
+AVSD.US,D,20230201,000000,51.3,51.9,51.22,51.83,8603,0
+AVSD.US,D,20230202,000000,52.01,52.01,51.6821,51.8799,2309,0
+AVSD.US,D,20230203,000000,51.39,51.72,51.27,51.3021,4343,0
+AVSD.US,D,20230206,000000,50.7,50.7994,50.7,50.7601,304,0
+AVSD.US,D,20230207,000000,50.42,51.1475,50.42,51.1475,749,0
+AVSD.US,D,20230208,000000,50.9359,51.0799,50.8559,50.8559,2602,0
+AVSD.US,D,20230209,000000,51.47,51.47,50.8601,50.9428,3210,0
+AVSD.US,D,20230210,000000,50.61,50.6601,50.52,50.6601,906,0
+AVSD.US,D,20230213,000000,50.92,51.1199,50.92,51.0757,4578,0
+AVSD.US,D,20230214,000000,51.3,51.3,51.11,51.2225,1284,0
+AVSD.US,D,20230215,000000,50.76,50.9312,50.76,50.9312,1252,0
+AVSD.US,D,20230216,000000,51.03,51.03,50.73,50.7869,801,0
+AVSD.US,D,20230217,000000,50.8,50.9732,50.8,50.9732,365,0
+AVSD.US,D,20230221,000000,50.55,50.55,50.2737,50.3273,4443,0
+AVSD.US,D,20230222,000000,50.07,50.23,49.8701,50.07,6157,0
+AVSD.US,D,20230223,000000,50.15,50.265,49.9999,50.2626,1345,0
+AVSD.US,D,20230224,000000,49.44,49.59,49.44,49.5077,958,0
+AVSD.US,D,20230227,000000,50.34,50.34,50.075,50.1388,4363,0
+AVSD.US,D,20230228,000000,50.28,50.28,49.9256,49.9256,6549,0
+AVSD.US,D,20230301,000000,50.25,50.31,50.1281,50.1781,5289,0
+AVSD.US,D,20230302,000000,49.89,50.18,49.83,50.1292,7690,0
+AVSD.US,D,20230303,000000,50.57,50.865,50.55,50.8558,20922,0
+AVSD.US,D,20230306,000000,50.76,50.96,50.73,50.7477,4629,0
+AVSD.US,D,20230307,000000,50.24,50.32,49.8485,49.8485,2335,0
+AVSD.US,D,20230308,000000,50.06,50.0975,49.9799,50.0975,1656,0
+AVSD.US,D,20230309,000000,50.26,50.29,49.6388,49.6388,8754,0
+AVSD.US,D,20230310,000000,49.6,49.65,49.0426,49.0426,1429,0
+AVSD.US,D,20230313,000000,48.65,48.8,48.48,48.5969,2467,0
+AVSD.US,D,20230314,000000,49,49.16,48.82,49.1157,10072,0
+AVSD.US,D,20230315,000000,47.57,47.66,47.12,47.564,19572,0
+AVSD.US,D,20230316,000000,47.42,48.35,47.38,48.33,235624,0
+AVSD.US,D,20230317,000000,47.84,47.84,47.5314,47.6992,8604,0
+AVSD.US,D,20230320,000000,48.14,48.4803,48.14,48.4095,18545,0
+AVSD.US,D,20230321,000000,49.09,49.17,48.94,49.16,47254,0
+AVSD.US,D,20230322,000000,49.17,49.54,49.0103,49.0103,23467,0
+AVSD.US,D,20230323,000000,49.405,49.5405,48.74,48.8888,36183,0
+AVSD.US,D,20230324,000000,48.33,48.68,48.21,48.5854,54118,0
+AVSD.US,D,20230327,000000,48.98,49.1,48.92,49.0995,1841,0
+AVSD.US,D,20230328,000000,48.97,49.16,48.93,49.09,11547,0
+AVSD.US,D,20230329,000000,49.61,49.7356,49.58,49.7201,19188,0
+AVSD.US,D,20230330,000000,50.335,50.335,50.22,50.3037,7409,0
+AVSD.US,D,20230331,000000,50.5405,50.595,50.4283,50.5651,5709,0
+AVSD.US,D,20230403,000000,50.79,50.8653,50.66,50.8653,5411,0
+AVSD.US,D,20230404,000000,51.03,51.03,50.69,50.8503,14064,0
+AVSD.US,D,20230405,000000,50.44,50.52,50.25,50.3983,46384,0
+AVSD.US,D,20230406,000000,50.41,50.7399,50.41,50.55,9724,0
+AVSD.US,D,20230410,000000,50.2901,50.54,50.2901,50.53,9646,0
+AVSD.US,D,20230411,000000,50.92,50.92,50.76,50.79,15314,0
+AVSD.US,D,20230412,000000,51.095,51.36,51.095,51.1555,16294,0
+AVSD.US,D,20230413,000000,51.7368,51.8031,51.7368,51.8031,376,0
+AVSD.US,D,20230414,000000,51.685,51.72,51.48,51.6514,7253,0
+AVSD.US,D,20230417,000000,51.507,51.523,51.507,51.523,884,0
+AVSD.US,D,20230418,000000,51.78,51.8419,51.78,51.8419,4544,0
+AVSD.US,D,20230419,000000,51.44,51.6999,51.44,51.66,3563,0
+AVSD.US,D,20230420,000000,51.6902,51.6902,51.4501,51.5588,10993,0
+AVSD.US,D,20230421,000000,51.51,51.7156,51.51,51.7156,54391,0
+AVSD.US,D,20230424,000000,51.835,51.88,51.79,51.81,2553,0
+AVSD.US,D,20230425,000000,51.23,51.24,51.0487,51.0487,12235,0
+AVSD.US,D,20230426,000000,51.275,51.3525,51.0307,51.0589,4624,0
+AVSD.US,D,20230427,000000,51.41,51.7499,51.4,51.7116,7686,0
+AVSD.US,D,20230428,000000,51.58,51.774,51.58,51.7377,3591,0
+AVSD.US,D,20230501,000000,51.77,51.844,51.6458,51.6458,9753,0
+AVSD.US,D,20230502,000000,51.05,51.2226,51,51.2226,3161,0
+AVSD.US,D,20230503,000000,51.39,51.59,51.3012,51.3012,3761,0
+AVSD.US,D,20230504,000000,51.06,51.28,51.06,51.1201,6119,0
+AVSD.US,D,20230505,000000,51.69,51.9363,51.69,51.9363,2131,0
+AVSD.US,D,20230508,000000,52,52,51.9951,51.9951,308,0
+AVSD.US,D,20230509,000000,51.67,51.8781,51.67,51.8224,6022,0
+AVSD.US,D,20230510,000000,51.7,51.77,51.45,51.754,1871,0
+AVSD.US,D,20230511,000000,51.2323,51.515,51.2323,51.5004,1488,0
+AVSD.US,D,20230512,000000,51.4301,51.4301,51.2425,51.3904,1735,0
+AVSD.US,D,20230515,000000,51.7601,51.85,51.7601,51.85,892,0
+AVSD.US,D,20230516,000000,51.43,51.53,51.325,51.325,1782,0
+AVSD.US,D,20230517,000000,51.24,51.5826,51.24,51.5808,1072,0
+AVSD.US,D,20230518,000000,51.29,51.4607,51.25,51.4607,2351,0
+AVSD.US,D,20230519,000000,51.73,51.74,51.59,51.6832,1891,0
+AVSD.US,D,20230522,000000,51.6938,51.84,51.65,51.712,10762,0
+AVSD.US,D,20230523,000000,51.265,51.31,51.03,51.0364,6795,0
+AVSD.US,D,20230524,000000,50.19,50.31,50.19,50.2513,3702,0
+AVSD.US,D,20230525,000000,50.11,50.17,50.01,50.1551,1852,0
+AVSD.US,D,20230526,000000,50.3292,50.6379,50.3292,50.5515,2775,0
+AVSD.US,D,20230530,000000,50.22,50.22,50.03,50.1661,2201,0
+AVSD.US,D,20230531,000000,49.66,49.6799,49.41,49.6799,8848,0
+AVSD.US,D,20230601,000000,49.9,50.4,49.9,50.3478,6624,0
+AVSD.US,D,20230602,000000,51.045,51.133,50.97,51.06,5493,0
+AVSD.US,D,20230605,000000,50.8986,50.9194,50.77,50.8106,3233,0
+AVSD.US,D,20230606,000000,51.1004,51.2088,51.06,51.1602,55410,0
+AVSD.US,D,20230607,000000,51.1247,51.1247,50.8355,50.8582,3751,0
+AVSD.US,D,20230608,000000,51.1,51.3089,51.04,51.2751,2821,0
+AVSD.US,D,20230609,000000,51.22,51.33,51.1672,51.2221,3332,0
+AVSD.US,D,20230612,000000,51.34,51.5068,51.32,51.5068,2374,0
+AVSD.US,D,20230613,000000,52.02,52.0599,51.94,51.99,3599,0
+AVSD.US,D,20230614,000000,52.46,52.46,52.1498,52.1498,3075,0
+AVSD.US,D,20230615,000000,52.2603,52.6983,52.2603,52.6224,5335,0
+AVSD.US,D,20230616,000000,52.76,52.7699,52.52,52.52,5633,0
+AVSD.US,D,20230620,000000,51.0143,51.14,51.01,51.0755,3372,0
+AVSD.US,D,20230621,000000,51,51.3158,51,51.1297,4299,0
+AVSD.US,D,20230622,000000,50.7283,50.85,50.72,50.7502,10237,0
+AVSD.US,D,20230623,000000,50.01,50.1,49.9435,49.9789,2544,0
+AVSD.US,D,20230626,000000,50.1398,50.14,50.05,50.0645,5415,0
+AVSD.US,D,20230627,000000,50.18,50.5482,50.18,50.5001,6202,0
+AVSD.US,D,20230628,000000,50.465,50.66,50.465,50.5894,7216,0
+AVSD.US,D,20230629,000000,50.54,50.55,50.464,50.5411,2526,0
+AVSD.US,D,20230630,000000,51.14,51.25,51.07,51.2051,9942,0
+AVSD.US,D,20230703,000000,51.2752,51.2752,51.23,51.267,1650,0
+AVSD.US,D,20230705,000000,50.89,50.89,50.67,50.694,2757,0
+AVSD.US,D,20230706,000000,50.04,50.04,49.61,49.8696,5045,0
+AVSD.US,D,20230707,000000,50.53,50.53,50.28,50.28,21905,0
+AVSD.US,D,20230710,000000,50.37,50.4859,50.37,50.4859,2622,0
+AVSD.US,D,20230711,000000,50.64,51,50.64,50.966,4394,0
+AVSD.US,D,20230712,000000,51.8049,51.9778,51.8049,51.935,4278,0
+AVSD.US,D,20230713,000000,52.63,52.748,52.63,52.748,2444,0
+AVSD.US,D,20230714,000000,52.64,52.64,52.4137,52.4137,10371,0
+AVSD.US,D,20230717,000000,52.1918,52.435,52.1918,52.3801,1910,0
+AVSD.US,D,20230718,000000,52.7899,52.85,52.69,52.8305,9818,0
+AVSD.US,D,20230719,000000,52.9013,52.9029,52.73,52.9029,6254,0
+AVSD.US,D,20230720,000000,52.79,52.79,52.51,52.5576,6670,0
+AVSD.US,D,20230721,000000,52.62,52.642,52.54,52.55,2312,0
+AVSD.US,D,20230724,000000,52.41,52.62,52.41,52.4801,4262,0
+AVSD.US,D,20230725,000000,52.5866,52.655,52.5866,52.6337,3124,0
+AVSD.US,D,20230726,000000,52.53,52.85,52.53,52.7603,4500,0
+AVSD.US,D,20230727,000000,53.05,53.08,52.53,52.5968,4018,0
+AVSD.US,D,20230728,000000,53.12,53.12,52.9,52.999,7163,0
+AVSD.US,D,20230731,000000,53.2238,53.2238,52.97,52.9905,2871,0
+AVSD.US,D,20230801,000000,52.53,52.56,52.37,52.415,1818,0
+AVSD.US,D,20230802,000000,51.67,51.67,51.4421,51.4421,4374,0
+AVSD.US,D,20230803,000000,51.09,51.32,51.09,51.267,1649,0
+AVSD.US,D,20230804,000000,51.55,51.9016,51.426,51.426,2079,0
+AVSD.US,D,20230807,000000,51.73,51.8816,51.5201,51.8816,9958,0
+AVSD.US,D,20230808,000000,51.2825,51.5299,51.2825,51.4999,8649,0
+AVSD.US,D,20230809,000000,51.59,51.6084,51.41,51.44,3563,0
+AVSD.US,D,20230810,000000,52.16,52.16,51.6074,51.6074,3003,0
+AVSD.US,D,20230811,000000,51.46,51.49,51.3,51.3403,2049,0
+AVSD.US,D,20230814,000000,51.06,51.22,51.06,51.1421,3446,0
+AVSD.US,D,20230815,000000,50.85,50.85,50.48,50.5108,6710,0
+AVSD.US,D,20230816,000000,50.4842,50.4842,50.1739,50.1739,9993,0
+AVSD.US,D,20230817,000000,50.0578,50.06,49.8108,49.8108,1504,0
+AVSD.US,D,20230818,000000,49.72,49.72,49.61,49.6955,2474,0
+AVSD.US,D,20230821,000000,49.59,49.8142,49.59,49.8142,3022,0
+AVSD.US,D,20230822,000000,50.03,50.03,49.67,49.7154,9662,0
+AVSD.US,D,20230823,000000,50.03,50.308,50.03,50.2638,2250,0
+AVSD.US,D,20230824,000000,50.1,50.1,49.5904,49.5904,3039,0
+AVSD.US,D,20230825,000000,49.9632,49.9632,49.57,49.8545,2260,0
+AVSD.US,D,20230828,000000,50.06,50.3338,50.06,50.3338,2349,0
+AVSD.US,D,20230829,000000,50.88,51.0808,50.88,51.0389,1658,0
+AVSD.US,D,20230830,000000,51.15,51.16,51.0372,51.0471,3621,0
+AVSD.US,D,20230831,000000,51.04,51.04,50.9,50.9451,2763,0
+AVSD.US,D,20230901,000000,51.0427,51.0427,50.8201,50.8709,3336,0
+AVSD.US,D,20230905,000000,50.39,50.61,50.39,50.4349,3742,0
+AVSD.US,D,20230906,000000,50.1599,50.24,50.1,50.2171,6880,0
+AVSD.US,D,20230907,000000,50.08,50.08,49.96,50.0364,13416,0
+AVSD.US,D,20230908,000000,49.93,50.09,49.8754,49.9093,7554,0
+AVSD.US,D,20230911,000000,50.42,50.53,50.42,50.4778,2310,0
+AVSD.US,D,20230912,000000,50.3989,50.55,50.3717,50.3717,3234,0
+AVSD.US,D,20230913,000000,50.227,50.227,50.227,50.227,151,0
+AVSD.US,D,20230914,000000,50.8583,50.8583,50.8555,50.8555,142,0
+AVSD.US,D,20230915,000000,50.845,50.845,50.7493,50.7493,654,0
+AVSD.US,D,20230918,000000,50.4753,50.4753,50.4753,50.4753,236,0
+AVSD.US,D,20230919,000000,50.51,50.63,50.51,50.5568,796,0
+AVSD.US,D,20230920,000000,50.96,51.04,50.4398,50.4398,10381,0
+AVSD.US,D,20230921,000000,49.93,49.95,49.7047,49.7047,33595,0
+AVSD.US,D,20230922,000000,49.8868,49.96,49.7,49.7064,1640,0
+AVSD.US,D,20230925,000000,49.57,49.6,49.46,49.5358,2114,0
+AVSD.US,D,20230926,000000,49.06,49.06,48.84,48.8831,3085,0
+AVSD.US,D,20230927,000000,48.82,48.82,48.615,48.7015,7730,0
+AVSD.US,D,20230928,000000,48.81,49.31,48.81,49.1262,1475,0
+AVSD.US,D,20230929,000000,49.54,49.58,49.0419,49.0419,8031,0
+AVSD.US,D,20231002,000000,48.73,48.73,48.2201,48.32,5956,0
+AVSD.US,D,20231003,000000,47.845,47.845,47.4123,47.5895,16392,0
+AVSD.US,D,20231004,000000,47.6101,47.6476,47.59,47.6476,6078,0
+AVSD.US,D,20231005,000000,47.92,48.1354,47.92,48.1287,2190,0
+AVSD.US,D,20231006,000000,48.71,48.7169,48.71,48.7169,494,0
+AVSD.US,D,20231009,000000,48.33,48.5648,48.28,48.5478,7034,0
+AVSD.US,D,20231010,000000,49.2677,49.41,49.14,49.1981,3778,0
+AVSD.US,D,20231011,000000,49.43,49.46,49.1098,49.3631,9077,0
+AVSD.US,D,20231012,000000,48.8505,48.8505,48.8505,48.8505,317,0
+AVSD.US,D,20231013,000000,48.59,48.59,48.22,48.35,4148,0
+AVSD.US,D,20231016,000000,48.37,48.6962,48.35,48.6962,10005,0
+AVSD.US,D,20231017,000000,48.3748,48.79,48.3748,48.658,11005,0
+AVSD.US,D,20231018,000000,48.16,48.18,47.8399,47.8399,2403,0
+AVSD.US,D,20231019,000000,47.71,47.71,47.41,47.4625,23549,0
+AVSD.US,D,20231020,000000,47.3,47.31,47.0056,47.0056,1811,0
+AVSD.US,D,20231023,000000,46.73,47.26,46.73,47.0285,9514,0
+AVSD.US,D,20231024,000000,47.045,47.2299,47.045,47.1824,22354,0
+AVSD.US,D,20231025,000000,46.938,47.01,46.68,46.81,29633,0
+AVSD.US,D,20231026,000000,46.72,46.75,46.3997,46.46,25202,0
+AVSD.US,D,20231027,000000,46.48,46.48,46.19,46.2713,1323,0
+AVSD.US,D,20231030,000000,46.7005,46.8749,46.59,46.86,2191,0
+AVSD.US,D,20231031,000000,47,47.1424,46.9,47.0936,17669,0
+AVSD.US,D,20231101,000000,47.21,47.4776,47.11,47.4776,29881,0
+AVSD.US,D,20231102,000000,48.4025,48.5055,48.3484,48.5055,3384,0
+AVSD.US,D,20231103,000000,49.16,49.3352,49.15,49.19,22745,0
+AVSD.US,D,20231106,000000,49.11,49.11,48.8587,48.8816,11807,0
+AVSD.US,D,20231107,000000,48.64,48.6499,48.49,48.6062,7041,0
+AVSD.US,D,20231108,000000,48.56,48.62,48.49,48.62,3327,0
+AVSD.US,D,20231109,000000,49.06,49.06,48.5001,48.5236,10675,0
+AVSD.US,D,20231110,000000,48.5,48.7643,48.49,48.7643,1570,0
+AVSD.US,D,20231113,000000,48.91,48.92,48.85,48.8873,7278,0
+AVSD.US,D,20231114,000000,49.8,50.36,49.8,50.27,7154,0
+AVSD.US,D,20231115,000000,50.39,50.39,50.2365,50.2365,4465,0
+AVSD.US,D,20231116,000000,50.14,50.18,50.035,50.063,4798,0
+AVSD.US,D,20231117,000000,50.66,50.75,50.6539,50.74,2082,0
+AVSD.US,D,20231120,000000,50.64,50.8987,50.64,50.8987,588,0
+AVSD.US,D,20231121,000000,50.74,50.74,50.63,50.6467,7927,0
+AVSD.US,D,20231122,000000,50.7054,50.7799,50.7054,50.7712,1210,0
+AVSD.US,D,20231124,000000,51.11,51.25,51.11,51.1917,3546,0
+AVSD.US,D,20231127,000000,50.95,51.11,50.95,51.0642,18946,0
+AVSD.US,D,20231128,000000,51.19,51.19,51.05,51.1421,4081,0
+AVSD.US,D,20231129,000000,51.28,51.3439,51.28,51.3439,422,0
+AVSD.US,D,20231130,000000,51.19,51.3267,51.19,51.3267,1226,0
+AVSD.US,D,20231201,000000,51.75,51.952,51.7,51.9487,3121,0
+AVSD.US,D,20231204,000000,51.6,51.6,51.4242,51.538,3483,0
+AVSD.US,D,20231205,000000,51.49,51.49,51.37,51.3784,5073,0
+AVSD.US,D,20231206,000000,51.96,51.96,51.5906,51.5906,12577,0
+AVSD.US,D,20231207,000000,51.58,51.97,51.58,51.915,4324,0
+AVSD.US,D,20231208,000000,51.96,51.98,51.75,51.9598,7551,0
+AVSD.US,D,20231211,000000,51.92,52.0838,51.92,52.0738,707,0
+AVSD.US,D,20231212,000000,51.94,52.0594,51.94,52.0566,1275,0
+AVSD.US,D,20231213,000000,52.0211,52.91,52.0211,52.8726,1271,0
+AVSD.US,D,20231214,000000,53.45,53.5402,53.27,53.458,3374,0
+AVSD.US,D,20231215,000000,53.23,53.26,52.92,52.9405,4842,0
+AVSD.US,D,20231218,000000,52.46,52.48,52.415,52.4548,3346,0
+AVSD.US,D,20231219,000000,52.9764,53.0499,52.9764,53.0096,13100,0
+AVSD.US,D,20231220,000000,53.07,53.215,52.5171,52.5171,16766,0
+AVSD.US,D,20231221,000000,53.15,53.3252,53.1,53.3252,2869,0
+AVSD.US,D,20231222,000000,53.57,53.6,53.4298,53.4892,8558,0
+AVSD.US,D,20231226,000000,53.73,53.7608,53.73,53.7608,389,0
+AVSD.US,D,20231227,000000,53.87,54.03,53.86,53.9997,18440,0
+AVSD.US,D,20231228,000000,53.9625,53.98,53.8501,53.8723,4327,0
+AVSD.US,D,20231229,000000,53.87,53.9979,53.8501,53.8841,29013,0
+AVSD.US,D,20240102,000000,53.44,53.55,53.2388,53.2388,3772,0
+AVSD.US,D,20240103,000000,52.7599,52.87,52.562,52.773,4835,0
+AVSD.US,D,20240104,000000,52.84,53.1167,52.84,52.9528,2034,0
+AVSD.US,D,20240105,000000,53.01,53.05,52.9578,52.9578,819,0
+AVSD.US,D,20240108,000000,53.4721,53.5835,53.4721,53.5835,709,0
+AVSD.US,D,20240109,000000,53.04,53.18,53.04,53.1015,1784,0
+AVSD.US,D,20240110,000000,53.3935,53.4,53.39,53.39,796,0
+AVSD.US,D,20240111,000000,52.86,53.2606,52.86,53.2606,3527,0
+AVSD.US,D,20240112,000000,53.39,53.4303,53.39,53.4303,787,0
+AVSD.US,D,20240116,000000,52.63,52.74,52.426,52.492,2302,0
+AVSD.US,D,20240117,000000,51.92,52.0144,51.86,52.0144,2521,0
+AVSD.US,D,20240118,000000,52.2714,52.4995,52.2714,52.4995,765,0
+AVSD.US,D,20240119,000000,52.31,52.6899,52.31,52.6814,2956,0
+AVSD.US,D,20240122,000000,52.96,52.99,52.854,52.9033,6417,0
+AVSD.US,D,20240123,000000,52.83,52.89,52.61,52.8463,2073,0
+AVSD.US,D,20240124,000000,53.41,53.41,53.0986,53.0986,1638,0
+AVSD.US,D,20240125,000000,53.135,53.2547,53.0648,53.2547,3852,0
+AVSD.US,D,20240126,000000,53.46,53.5,53.46,53.4888,958,0
+AVSD.US,D,20240129,000000,53.45,53.74,53.335,53.6736,27317,0
+AVSD.US,D,20240130,000000,53.67,53.67,53.5501,53.6251,562,0
+AVSD.US,D,20240131,000000,53.88,53.9,53.3507,53.3507,2386,0
+AVSD.US,D,20240201,000000,53.49,53.8206,53.3667,53.8206,5276,0
+AVSD.US,D,20240202,000000,53.34,53.4689,53.34,53.4689,486,0
+AVSD.US,D,20240205,000000,52.94,53.1,52.94,53.0829,1616,0
+AVSD.US,D,20240206,000000,53.11,53.3018,53.11,53.3018,752,0
+AVSD.US,D,20240207,000000,53.39,53.395,53.2646,53.2987,7328,0
+AVSD.US,D,20240208,000000,53.21,53.295,53.11,53.2226,4093,0
+AVSD.US,D,20240209,000000,53.14,53.4027,53.14,53.4027,2409,0
+AVSD.US,D,20240212,000000,53.62,53.62,53.61,53.616,393,0
+AVSD.US,D,20240213,000000,52.96,52.96,52.49,52.6866,1055,0
+AVSD.US,D,20240214,000000,53.08,53.3815,53.08,53.3492,1418,0
+AVSD.US,D,20240215,000000,53.71,54.025,53.71,54.025,2009,0
+AVSD.US,D,20240216,000000,54.153,54.1865,54.0924,54.0924,1565,0
+AVSD.US,D,20240220,000000,54.33,54.36,54.12,54.2424,14625,0
+AVSD.US,D,20240221,000000,54.155,54.2673,54.07,54.2673,1646,0
+AVSD.US,D,20240222,000000,54.64,54.84,54.64,54.8243,2204,0
+AVSD.US,D,20240223,000000,54.915,54.9404,54.915,54.9289,585,0
+AVSD.US,D,20240226,000000,54.85,54.86,54.75,54.7908,4451,0
+AVSD.US,D,20240227,000000,54.865,54.99,54.7901,54.9453,1456,0
+AVSD.US,D,20240228,000000,54.665,54.81,54.6415,54.6692,4085,0
+AVSD.US,D,20240229,000000,54.92,54.92,54.665,54.8558,6311,0
+AVSD.US,D,20240301,000000,55.35,55.51,55.33,55.3852,10805,0
+AVSD.US,D,20240304,000000,55.3,55.305,55.23,55.2349,8292,0
+AVSD.US,D,20240305,000000,55.3917,55.3917,55.05,55.1438,3137,0
+AVSD.US,D,20240306,000000,55.78,55.8537,55.78,55.8206,873,0
+AVSD.US,D,20240307,000000,56.35,56.53,56.35,56.4792,2968,0
+AVSD.US,D,20240308,000000,56.27,56.2897,56.27,56.2884,588,0
+AVSD.US,D,20240311,000000,55.97,56.07,55.79,55.99,6094,0
+AVSD.US,D,20240312,000000,55.96,56.4419,55.96,56.4345,2796,0
+AVSD.US,D,20240313,000000,56.48,56.55,56.415,56.4263,11883,0
+AVSD.US,D,20240314,000000,56.53,56.53,55.81,55.9571,49727,0
+AVSD.US,D,20240315,000000,56.14,56.15,56.025,56.0334,9499,0
+AVSD.US,D,20240318,000000,56.05,56.1201,56.0317,56.0317,1173,0
+AVSD.US,D,20240319,000000,56.22,56.25,56.13,56.1659,2883,0
+AVSD.US,D,20240320,000000,56.64,56.7934,56.64,56.7934,1717,0
+AVSD.US,D,20240321,000000,56.87,56.87,56.7201,56.7639,2076,0
+AVSD.US,D,20240322,000000,56.64,56.6788,56.54,56.5746,9951,0
+AVSD.US,D,20240325,000000,56.56,56.5999,56.4586,56.4586,4957,0
+AVSD.US,D,20240326,000000,56.78,56.78,56.595,56.5958,4359,0
+AVSD.US,D,20240327,000000,56.85,57.0699,56.85,57.0239,3154,0
+AVSD.US,D,20240328,000000,56.91,56.965,56.91,56.9277,1417,0
+AVSD.US,D,20240401,000000,56.78,56.78,56.613,56.6451,1653,0
+AVSD.US,D,20240402,000000,56.22,56.22,56.15,56.2137,740,0
+AVSD.US,D,20240403,000000,56.565,56.6264,56.565,56.6264,584,0
+AVSD.US,D,20240404,000000,57.05,57.05,56.2059,56.2059,746,0
+AVSD.US,D,20240405,000000,56.24,56.51,56.185,56.4352,2781,0
+AVSD.US,D,20240408,000000,56.71,56.8699,56.7,56.7608,2517,0
+AVSD.US,D,20240409,000000,56.9006,56.9006,56.5446,56.7134,1307,0
+AVSD.US,D,20240410,000000,55.89,55.9587,55.79,55.9587,2023,0
+AVSD.US,D,20240411,000000,55.78,56.14,55.78,56.0576,1072,0
+AVSD.US,D,20240412,000000,55.42,55.42,55.08,55.1057,2901,0
+AVSD.US,D,20240415,000000,55.455,55.455,54.75,54.9246,2608,0
+AVSD.US,D,20240416,000000,54.3088,54.46,54.3088,54.3423,1120,0
+AVSD.US,D,20240417,000000,54.54,54.65,54.33,54.445,1169,0
+AVSD.US,D,20240418,000000,54.6115,54.7099,54.3359,54.3359,3736,0
+AVSD.US,D,20240419,000000,54.38,54.38,54.1201,54.3101,4083,0
+AVSD.US,D,20240422,000000,54.71,54.9536,54.71,54.8879,668,0
+AVSD.US,D,20240423,000000,55.4,55.52,55.4,55.4513,1939,0
+AVSD.US,D,20240424,000000,55.1,55.2843,55.1,55.2843,3146,0
+AVSD.US,D,20240425,000000,54.88,55.08,54.86,55.051,2050,0
+AVSD.US,D,20240426,000000,55.54,55.54,55.38,55.4651,6109,0
+AVSD.US,D,20240429,000000,55.6427,55.83,55.6427,55.765,21515,0
+AVSD.US,D,20240430,000000,55.29,55.29,55.0123,55.0123,897,0
+AVSD.US,D,20240501,000000,54.89,55.56,54.83,54.9417,2361,0
+AVSD.US,D,20240502,000000,55.27,55.73,55.27,55.6435,4443,0
+AVSD.US,D,20240503,000000,56.2,56.2,56.05,56.166,6528,0
+AVSD.US,D,20240506,000000,56.52,56.5799,56.39,56.5799,901,0
+AVSD.US,D,20240507,000000,56.63,56.7163,56.63,56.7163,304,0
+AVSD.US,D,20240508,000000,56.65,56.7007,56.61,56.6831,2956,0
+AVSD.US,D,20240509,000000,56.93,57.1046,56.93,57.1046,5446,0
+AVSD.US,D,20240510,000000,57.245,57.245,57.06,57.1302,1079,0
+AVSD.US,D,20240513,000000,57.33,57.3899,57.1425,57.1425,2444,0
+AVSD.US,D,20240514,000000,57.41,57.5936,57.36,57.5936,6186,0
+AVSD.US,D,20240515,000000,58.07,58.1525,58.0428,58.1525,1342,0
+AVSD.US,D,20240516,000000,58.06,58.06,57.8969,57.8969,6777,0
+AVSD.US,D,20240517,000000,58.0923,58.0923,58.0923,58.0923,123,0
+AVSD.US,D,20240520,000000,58.26,58.26,58.0715,58.1199,1368,0
+AVSD.US,D,20240521,000000,58.0001,58.0389,57.97,58.0389,2603,0
+AVSD.US,D,20240522,000000,57.64,57.695,57.425,57.4585,6535,0
+AVSD.US,D,20240523,000000,57.97,57.97,57.1799,57.1879,3234,0
+AVSD.US,D,20240524,000000,57.55,57.8297,57.55,57.736,3038,0
+AVSD.US,D,20240528,000000,57.905,57.9102,57.64,57.7501,5911,0
+AVSD.US,D,20240529,000000,57.1,57.1,56.8146,56.8146,1308,0
+AVSD.US,D,20240530,000000,57.28,57.566,57.28,57.475,4666,0
+AVSD.US,D,20240531,000000,57.6,57.9492,57.575,57.9492,3035,0
+AVSD.US,D,20240603,000000,58.2293,58.2293,57.939,58.1446,3816,0
+AVSD.US,D,20240604,000000,57.7,57.946,57.7,57.946,503,0
+AVSD.US,D,20240605,000000,57.9158,58.191,57.9,58.191,9262,0
+AVSD.US,D,20240606,000000,58.26,58.35,58.2,58.3197,17136,0
+AVSD.US,D,20240607,000000,57.98,57.98,57.6301,57.6459,7614,0
+AVSD.US,D,20240610,000000,57.3612,57.6589,57.3612,57.6589,612,0
+AVSD.US,D,20240611,000000,57.035,57.11,57.035,57.0587,4766,0
+AVSD.US,D,20240612,000000,58.11,58.11,57.713,57.713,3119,0
+AVSD.US,D,20240613,000000,57.22,57.22,56.7,56.8832,942,0
+AVSD.US,D,20240614,000000,56.0381,56.31,56.0381,56.222,2705,0
+AVSD.US,D,20240617,000000,55.95,56.4655,55.95,56.4655,2797,0
+AVSD.US,D,20240618,000000,56.655,56.719,56.631,56.7077,2564,0
+AVSD.US,D,20240620,000000,56.7335,56.85,56.622,56.7448,3066,0
+AVSD.US,D,20240621,000000,56.39,56.43,56.28,56.3588,1970,0
+AVSD.US,D,20240624,000000,56.05,56.05,55.8261,55.8261,1348,0
+AVSD.US,D,20240625,000000,55.7,55.935,55.7,55.8474,7906,0
+AVSD.US,D,20240626,000000,55.39,55.51,55.35,55.4862,6246,0
+AVSD.US,D,20240627,000000,55.615,55.65,55.474,55.5893,3953,0
+AVSD.US,D,20240628,000000,55.64,55.64,55.5,55.5358,1457,0
+AVSD.US,D,20240701,000000,55.8,55.8,55.6237,55.6237,717,0
+AVSD.US,D,20240702,000000,55.5758,55.8054,55.5758,55.7653,1346,0
+AVSD.US,D,20240703,000000,56.23,56.53,56.23,56.432,4218,0
+AVSD.US,D,20240705,000000,56.57,56.8086,56.55,56.8086,1210,0
+AVSD.US,D,20240708,000000,56.7,56.7088,56.7,56.7088,2688,0
+AVSD.US,D,20240709,000000,56.5346,56.55,56.325,56.4463,4005,0
+AVSD.US,D,20240710,000000,57.16,57.2649,57.1502,57.2649,3627,0
+AVSD.US,D,20240711,000000,57.62,57.64,57.5256,57.5256,2632,0
+AVSD.US,D,20240712,000000,58.188,58.34,58.095,58.095,787,0
+AVSD.US,D,20240715,000000,57.97,57.97,57.6009,57.7266,5525,0
+AVSD.US,D,20240716,000000,57.64,58.1172,57.64,58.1172,2836,0
+AVSD.US,D,20240717,000000,57.7804,57.8219,57.7804,57.8219,576,0
+AVSD.US,D,20240718,000000,57.9,57.9001,57.27,57.3412,5250,0
+AVSD.US,D,20240719,000000,57.2,57.2,57.0221,57.0221,533,0
+AVSD.US,D,20240722,000000,57.4,57.64,57.4,57.6353,7007,0
+AVSD.US,D,20240723,000000,57.44,57.4802,57.3302,57.3489,3283,0
+AVSD.US,D,20240724,000000,57.0499,57.0499,56.568,56.568,3040,0
+AVSD.US,D,20240725,000000,56.54,56.67,56.2863,56.2863,785,0
+AVSD.US,D,20240726,000000,56.87,57.04,56.87,56.9899,1008,0
+AVSD.US,D,20240729,000000,56.7162,56.83,56.7162,56.83,2438,0
+AVSD.US,D,20240730,000000,56.919,57.06,56.919,57.05,1223,0
+AVSD.US,D,20240731,000000,57.67,57.8601,57.67,57.8093,1835,0
+AVSD.US,D,20240801,000000,57.08,57.08,55.9299,56.1643,3085,0
+AVSD.US,D,20240802,000000,54.92,55.1307,54.9199,55.1307,1448,0
+AVSD.US,D,20240805,000000,53.5007,54.23,53.5007,53.9179,5168,0
+AVSD.US,D,20240806,000000,53.59,54.295,53.59,54.0912,5723,0
+AVSD.US,D,20240807,000000,54.95,54.95,54.1562,54.1562,2700,0
+AVSD.US,D,20240808,000000,54.78,55.0879,54.78,55.0879,2110,0
+AVSD.US,D,20240809,000000,55.03,55.3732,54.978,55.3732,2650,0
+AVSD.US,D,20240812,000000,55.4,55.4,55.23,55.3061,18357,0
+AVSD.US,D,20240813,000000,56.19,56.307,56.1899,56.307,505,0
+AVSD.US,D,20240814,000000,56.45,56.6,56.42,56.6,2130,0
+AVSD.US,D,20240815,000000,57.245,57.37,57.245,57.2487,1296,0
+AVSD.US,D,20240816,000000,57.425,57.665,57.42,57.6173,2574,0
+AVSD.US,D,20240819,000000,58.27,58.36,58.27,58.3133,3475,0
+AVSD.US,D,20240820,000000,58.2199,58.2733,58.09,58.1917,5565,0
+AVSD.US,D,20240821,000000,58.57,58.89,58.57,58.73,5342,0
+AVSD.US,D,20240822,000000,58.635,58.635,58.357,58.357,1501,0
+AVSD.US,D,20240823,000000,59.1786,59.4979,59.1786,59.4979,3817,0
+AVSD.US,D,20240826,000000,59.32,59.32,59.22,59.2532,3107,0
+AVSD.US,D,20240827,000000,59.3399,59.5621,59.3399,59.4981,2894,0
+AVSD.US,D,20240828,000000,59.435,59.435,58.99,59.2165,4447,0
+AVSD.US,D,20240829,000000,59.499,59.56,59.3401,59.3592,1083,0
+AVSD.US,D,20240830,000000,59.4226,59.6649,59.3761,59.6649,851,0
+AVSD.US,D,20240903,000000,58.84,58.84,58.5819,58.5819,4771,0
+AVSD.US,D,20240904,000000,58.755,58.755,58.39,58.5175,9741,0
+AVSD.US,D,20240905,000000,58.75,58.75,58.463,58.611,2253,0
+AVSD.US,D,20240906,000000,58.59,58.59,57.6,57.6,5907,0
+AVSD.US,D,20240909,000000,58.0503,58.175,58.0503,58.1014,3196,0
+AVSD.US,D,20240910,000000,57.62,58.05,57.59,58.05,5348,0
+AVSD.US,D,20240911,000000,57.55,58.2647,57.55,58.2647,1077,0
+AVSD.US,D,20240912,000000,58.4342,58.741,58.4342,58.741,2217,0
+AVSD.US,D,20240913,000000,59.11,59.11,58.95,58.9693,422,0
+AVSD.US,D,20240916,000000,59.26,59.4272,59.19,59.4272,961,0
+AVSD.US,D,20240917,000000,59.44,59.48,59.08,59.22,8913,0
+AVSD.US,D,20240918,000000,59.15,59.15,59.0698,59.0698,610,0
+AVSD.US,D,20240919,000000,60.06,60.3,59.8,60.3,18776,0
+AVSD.US,D,20240920,000000,59.86,59.86,59.461,59.6903,2350,0
+AVSD.US,D,20240923,000000,59.8003,59.8423,59.8003,59.8423,2156,0
+AVSD.US,D,20240924,000000,60.13,60.1833,60.1299,60.1833,2548,0
+AVSD.US,D,20240925,000000,60.0567,60.0567,59.7843,59.7843,3704,0
+AVSD.US,D,20240926,000000,61.03,61.1688,60.94,61.1688,962,0
+AVSD.US,D,20240927,000000,61.02,61.0988,60.8,60.8,9075,0
+AVSD.US,D,20240930,000000,60.58,60.73,60.3899,60.5816,2585,0
+AVSD.US,D,20241001,000000,60.11,60.1315,59.79,60.1315,1864,0
+AVSD.US,D,20241002,000000,59.96,59.96,59.7135,59.8895,5870,0
+AVSD.US,D,20241003,000000,59.25,59.32,59.25,59.2849,1828,0
+AVSD.US,D,20241004,000000,59.41,59.7504,59.41,59.7504,2337,0
+AVSD.US,D,20241007,000000,59.52,59.56,59.3347,59.3347,1761,0
+AVSD.US,D,20241008,000000,59.29,59.33,59.19,59.3043,4444,0
+AVSD.US,D,20241009,000000,59.25,59.42,59.25,59.3859,3541,0
+AVSD.US,D,20241010,000000,59.15,59.2696,58.99,59.2696,3260,0
+AVSD.US,D,20241011,000000,59.61,59.62,59.53,59.6108,1876,0
+AVSD.US,D,20241014,000000,59.4785,59.688,59.4785,59.6708,5884,0
+AVSD.US,D,20241015,000000,59.24,59.33,59.15,59.15,2072,0
+AVSD.US,D,20241016,000000,59.29,59.39,59.2201,59.3116,3974,0
+AVSD.US,D,20241017,000000,59.36,59.38,59.26,59.2731,5124,0
+AVSD.US,D,20241018,000000,59.67,59.73,59.67,59.716,2229,0
+AVSD.US,D,20241021,000000,59.31,59.429,58.8549,58.8979,3525,0
+AVSD.US,D,20241022,000000,58.64,58.75,58.5437,58.7069,5723,0
+AVSD.US,D,20241023,000000,58.189,58.189,57.9399,58.0702,1884,0
+AVSD.US,D,20241024,000000,58.36,58.36,58.3,58.3474,1164,0
+AVSD.US,D,20241025,000000,58.38,58.5,58.0414,58.0414,1229,0
+AVSD.US,D,20241028,000000,58.57,58.57,58.46,58.5217,1784,0
+AVSD.US,D,20241029,000000,58.25,58.35,58.2,58.2774,5264,0
+AVSD.US,D,20241030,000000,58.14,58.31,58.023,58.1,3893,0
+AVSD.US,D,20241031,000000,57.57,57.6059,57.44,57.6059,6117,0
+AVSD.US,D,20241101,000000,57.97,58.0781,57.7525,57.7525,1941,0
+AVSD.US,D,20241104,000000,58.258,58.258,57.8272,57.8272,1047,0
+AVSD.US,D,20241105,000000,58.3658,58.533,58.33,58.4396,2741,0
+AVSD.US,D,20241106,000000,57.82,57.89,57.45,57.8304,6459,0
+AVSD.US,D,20241107,000000,58.6844,58.8,58.515,58.7937,1967,0
+AVSD.US,D,20241108,000000,58.25,58.25,57.83,58.0246,2616,0
+AVSD.US,D,20241111,000000,58.0775,58.16,58.0775,58.0948,2341,0
+AVSD.US,D,20241112,000000,57.57,57.57,56.95,57.2026,9555,0
+AVSD.US,D,20241113,000000,56.64,56.94,56.5972,56.8267,2896,0
+AVSD.US,D,20241114,000000,57.18,57.18,56.8507,56.8507,3998,0
+AVSD.US,D,20241115,000000,56.6833,56.82,56.63,56.79,11634,0
+AVSD.US,D,20241118,000000,56.84,57.1334,56.84,57.04,7792,0
+AVSD.US,D,20241119,000000,56.66,57.07,56.66,57.04,19564,0
+AVSD.US,D,20241120,000000,56.555,56.8445,56.4912,56.8445,3931,0
+AVSD.US,D,20241121,000000,56.87,57.07,56.75,57.04,11287,0
+AVSD.US,D,20241122,000000,57.06,57.2,57.06,57.155,9013,0
+AVSD.US,D,20241125,000000,57.529,57.63,57.3752,57.5669,4263,0
+AVSD.US,D,20241126,000000,57.1196,57.29,56.9625,57.13,25675,0
+AVSD.US,D,20241127,000000,57.5361,57.63,57.42,57.5063,22076,0
+AVSD.US,D,20241129,000000,58.16,58.36,58.11,58.36,2137,0
+AVSD.US,D,20241202,000000,58.05,58.39,57.99,58.36,1990,0
+AVSD.US,D,20241203,000000,58.6137,58.78,58.6137,58.7036,3964,0
+AVSD.US,D,20241204,000000,58.85,58.87,58.72,58.7482,4223,0
+AVSD.US,D,20241205,000000,59.185,59.21,59.11,59.1671,2867,0
+AVSD.US,D,20241206,000000,59.12,59.12,59.06,59.1003,2348,0
+AVSD.US,D,20241209,000000,59.42,59.52,59.0786,59.0786,3998,0
+AVSD.US,D,20241210,000000,58.69,58.69,58.5676,58.5676,2608,0
+AVSD.US,D,20241211,000000,58.8987,58.8987,58.81,58.8723,1137,0
+AVSD.US,D,20241212,000000,58.71,58.71,58.3017,58.3017,7134,0
+AVSD.US,D,20241213,000000,58.38,58.39,58.09,58.2168,7324,0
+AVSD.US,D,20241216,000000,58.15,58.22,58.05,58.1198,7202,0
+AVSD.US,D,20241217,000000,57.07,57.2376,57.0476,57.0476,8384,0
+AVSD.US,D,20241218,000000,57.12,57.15,55.6699,55.6699,8831,0
+AVSD.US,D,20241219,000000,55.97,56.04,55.52,55.6,13580,0
+AVSD.US,D,20241220,000000,55.6591,55.9246,55.5715,55.5715,3126,0
+AVSD.US,D,20241223,000000,55.48,55.82,55.37,55.82,7306,0
+AVSD.US,D,20241224,000000,55.95,56.09,55.755,55.98,13050,0
+AVSD.US,D,20241226,000000,56.32,56.34,56.3025,56.34,1724,0
+AVSD.US,D,20241227,000000,56.25,56.25,55.98,56.136,3797,0
+AVSD.US,D,20241230,000000,55.74,56,55.57,55.77,34289,0
+AVSD.US,D,20241231,000000,55.91,55.94,55.66,55.68,9588,0
+AVSD.US,D,20250102,000000,55.775,55.84,55.44,55.52,10133,0
+AVSD.US,D,20250103,000000,55.67,55.89,55.57,55.8119,8958,0
+AVSD.US,D,20250106,000000,56.415,56.5905,56.24,56.2714,17663,0
+AVSD.US,D,20250107,000000,56.69,56.69,56.07,56.1315,11059,0
+AVSD.US,D,20250108,000000,55.73,56.004,55.68,56.004,17928,0
+AVSD.US,D,20250110,000000,55.28,55.49,54.9988,55.1175,22396,0
+AVSD.US,D,20250113,000000,54.7195,54.8999,54.6928,54.8947,8921,0
+AVSD.US,D,20250114,000000,55,55.2699,54.97,55.1752,4436,0
+AVSD.US,D,20250115,000000,55.98,56.05,55.825,55.9357,21837,0
+AVSD.US,D,20250116,000000,56.08,56.29,56.05,56.125,16129,0
+AVSD.US,D,20250117,000000,56.666,56.666,56.36,56.3819,4370,0
+AVSD.US,D,20250121,000000,57.18,57.536,57.14,57.5347,13615,0
+AVSD.US,D,20250122,000000,57.5499,57.5499,57.4,57.4,1909,0
+AVSD.US,D,20250123,000000,57.56,57.8875,57.52,57.87,5936,0
+AVSD.US,D,20250124,000000,58.16,58.33,58.12,58.164,10080,0
+AVSD.US,D,20250127,000000,57.99,58.1,57.925,58.071,6240,0
+AVSD.US,D,20250128,000000,57.9396,58.1658,57.91,58.1474,5726,0
+AVSD.US,D,20250129,000000,58.18,58.31,58.01,58.14,5452,0
+AVSD.US,D,20250130,000000,58.78,58.98,58.55,58.73,10354,0
+AVSD.US,D,20250131,000000,58.61,58.94,58.2041,58.2041,6966,0
+AVSD.US,D,20250203,000000,56.99,57.7912,56.99,57.5636,5303,0
+AVSD.US,D,20250204,000000,58.03,58.2499,57.81,58.2074,2898,0
+AVSD.US,D,20250205,000000,58.48,58.8006,58.475,58.8006,4119,0
+AVSD.US,D,20250206,000000,59.02,59.112,58.9567,59.0808,2128,0
+AVSD.US,D,20250207,000000,59.19,59.19,58.55,58.5834,4428,0
+AVSD.US,D,20250210,000000,58.92,58.92,58.8699,58.8872,1812,0
+AVSD.US,D,20250211,000000,58.93,59.155,58.81,59.1283,2709,0
+AVSD.US,D,20250212,000000,58.75,59.425,58.75,59.25,19344,0
+AVSD.US,D,20250213,000000,59.61,59.89,59.47,59.89,14020,0
+AVSD.US,D,20250214,000000,60.31,60.31,60,60.005,15594,0
+AVSD.US,D,20250218,000000,60.37,60.46,60.29,60.35,16057,0
+AVSD.US,D,20250219,000000,59.82,59.85,59.7,59.845,2928,0
+AVSD.US,D,20250220,000000,60.01,60.12,59.88,60.0976,12015,0
+AVSD.US,D,20250221,000000,60,60.13,59.5499,59.6131,9660,0
+AVSD.US,D,20250224,000000,59.54,59.9567,59.54,59.63,6856,0
+AVSD.US,D,20250225,000000,60.14,60.37,60.02,60.1999,5116,0
+AVSD.US,D,20250226,000000,60.535,60.75,60.29,60.39,38172,0
+AVSD.US,D,20250227,000000,60.08,60.21,59.66,59.72,10025,0
+AVSD.US,D,20250228,000000,59.73,59.76,59.25,59.7398,3956,0
+AVSD.US,D,20250303,000000,60.85,60.89,60.09,60.2559,12945,0
+AVSD.US,D,20250304,000000,59.21,60.51,59.21,60.2017,3347,0
+AVSD.US,D,20250305,000000,61.25,61.731,61,61.731,3368,0
+AVSD.US,D,20250306,000000,61.7599,61.88,61.0901,61.2148,7731,0
+AVSD.US,D,20250307,000000,61.35,61.8645,61.35,61.8645,3984,0
+AVSD.US,D,20250310,000000,60.87,60.92,60.0827,60.2928,17695,0
+AVSD.US,D,20250311,000000,60.17,60.39,59.6715,60.1745,5650,0
+AVSD.US,D,20250312,000000,60.42,60.63,60.25,60.5815,5857,0
+AVSD.US,D,20250313,000000,60.24,60.3275,59.96,60.0967,27270,0
+AVSD.US,D,20250314,000000,60.9,61.33,60.9,61.33,6409,0
+AVSD.US,D,20250317,000000,61.7,62,61.36,61.9353,2281,0
+AVSD.US,D,20250318,000000,61.75,61.9895,61.68,61.9399,3614,0
+AVSD.US,D,20250319,000000,61.71,62.125,61.71,62.107,3705,0
+AVSD.US,D,20250320,000000,61.47,61.6494,61.45,61.5808,4248,0
+AVSD.US,D,20250321,000000,61.13,61.3297,60.94,61.155,6721,0
+AVSD.US,D,20250324,000000,61.29,61.2937,61.1633,61.29,6302,0
+AVSD.US,D,20250325,000000,61.66,61.85,61.64,61.78,7310,0
+AVSD.US,D,20250326,000000,61.4,61.52,60.875,60.92,5757,0
+AVSD.US,D,20250327,000000,60.97,61.18,60.88,61.13,23756,0
+AVSD.US,D,20250328,000000,60.76,60.76,60.42,60.51,2496,0
+AVSD.US,D,20250331,000000,59.63,60.04,59.61,59.98,10192,0
+AVSD.US,D,20250401,000000,59.75,60.19,59.6,60.11,71686,0
+AVSD.US,D,20250402,000000,59.81,60.33,59.76,60.33,13027,0
+AVSD.US,D,20250403,000000,59.57,59.8,58.9986,58.9986,3009,0
+AVSD.US,D,20250404,000000,56.42,56.6,55.1503,55.1503,4741,0
+AVSD.US,D,20250407,000000,53.47,54.93,53.36,54.1734,19004,0
+AVSD.US,D,20250408,000000,55.92,55.92,53.7742,53.8462,13777,0
+AVSD.US,D,20250409,000000,54.276,57.9439,53.89,57.8749,9537,0
+AVSD.US,D,20250410,000000,56.68,58.06,56.14,56.7637,5463,0
+AVSD.US,D,20250411,000000,57.62,58.5274,57.27,58.5045,6862,0
+AVSD.US,D,20250414,000000,58.87,59.4,58.77,59.2065,13119,0
+AVSD.US,D,20250415,000000,59.906,59.91,59.56,59.7139,5285,0
+AVSD.US,D,20250416,000000,59.79,60.105,59.4261,59.6097,3429,0
+AVSD.US,D,20250417,000000,60.05,60.46,60.03,60.1772,7713,0
+AVSD.US,D,20250421,000000,60.01,60.84,59.67,60.02,9278,0
+AVSD.US,D,20250422,000000,61.17,61.285,61.0527,61.0527,3019,0
+AVSD.US,D,20250423,000000,61.64,61.65,61.08,61.1636,6659,0
+AVSD.US,D,20250424,000000,61.709,61.9452,61.65,61.9452,1508,0
+AVSD.US,D,20250425,000000,61.855,62.13,61.786,62.098,2533,0
+AVSD.US,D,20250428,000000,62.36,62.64,62.2,62.6201,6518,0
+AVSD.US,D,20250429,000000,62.632,62.8,62.58,62.7741,5499,0
+AVSD.US,D,20250430,000000,62.7089,62.8811,62.5933,62.8811,1074,0
+AVSD.US,D,20250501,000000,62.6,62.78,62.51,62.6283,2441,0
+AVSD.US,D,20250502,000000,63.47,63.73,63.42,63.5624,7438,0
+AVSD.US,D,20250505,000000,63.7,63.9032,63.7,63.7396,2596,0
+AVSD.US,D,20250506,000000,63.7888,63.932,63.57,63.8521,7529,0
+AVSD.US,D,20250507,000000,63.7467,63.9,63.53,63.6436,8113,0
+AVSD.US,D,20250508,000000,63.78,63.78,63.4844,63.4844,3763,0
+AVSD.US,D,20250509,000000,63.91,63.99,63.69,63.8211,10381,0
+AVSD.US,D,20250512,000000,63.91,64.3,63.8401,64.13,6130,0
+AVSD.US,D,20250513,000000,64.0664,64.3,64.0664,64.2728,6654,0
+AVSD.US,D,20250514,000000,64.11,64.25,64,64.0505,11231,0
+AVSD.US,D,20250515,000000,64.47,64.6899,64.43,64.6745,7058,0
+AVSD.US,D,20250516,000000,64.7,64.9,64.5822,64.8656,4412,0
+AVSD.US,D,20250519,000000,65.14,65.49,65.05,65.4613,6433,0
+AVSD.US,D,20250520,000000,65.78,65.91,65.7202,65.895,2334,0
+AVSD.US,D,20250521,000000,66.1,66.14,65.5562,65.5562,3223,0
+AVSD.US,D,20250522,000000,65.36,65.68,65.36,65.5893,3549,0
+AVSD.US,D,20250523,000000,65.56,65.9,65.1,65.7494,3828,0
+AVSD.US,D,20250527,000000,66.7487,66.81,66.6201,66.68,6033,0
+AVSD.US,D,20250528,000000,66.13,66.25,65.99,66.0594,4843,0
+AVSD.US,D,20250529,000000,66.248,66.3799,66.248,66.3271,4498,0
+AVSD.US,D,20250530,000000,66.4,66.5162,66.2607,66.5162,2621,0
+AVSD.US,D,20250602,000000,66.76,67.205,66.62,67.205,4011,0
+AVSD.US,D,20250603,000000,66.68,66.8191,66.63,66.7619,5741,0
+AVSD.US,D,20250604,000000,67.055,67.24,67.055,67.1219,7483,0
+AVSD.US,D,20250605,000000,67.315,67.317,66.89,67.0463,8201,0
+AVSD.US,D,20250606,000000,67.26,67.26,67.059,67.2182,2896,0
+AVSD.US,D,20250609,000000,67.24,67.4499,67.23,67.255,7284,0
+AVSD.US,D,20250610,000000,67.3889,67.3889,67.135,67.2369,7856,0
+AVSD.US,D,20250611,000000,67.47,67.47,67.17,67.1733,5302,0
+AVSD.US,D,20250612,000000,67.67,67.7356,67.61,67.7356,8154,0
+AVSD.US,D,20250613,000000,66.92,67.2793,66.86,66.8818,3105,0
+AVSD.US,D,20250616,000000,67.57,67.82,67.2493,67.2493,9728,0
+AVSD.US,D,20250617,000000,67.03,67.03,66.3911,66.3911,1501,0
+AVSD.US,D,20250618,000000,66.5462,66.803,66.5106,66.5106,3375,0
+AVSD.US,D,20250620,000000,66.3293,66.39,66.0196,66.0196,4287,0
+AVSD.US,D,20250623,000000,65.96,66.62,65.78,66.62,5863,0
+AVSD.US,D,20250624,000000,65.97,66.3399,65.87,66.3,13915,0
+AVSD.US,D,20250625,000000,65.97,66.09,65.84,65.967,10566,0
+AVSD.US,D,20250626,000000,66.64,66.9086,66.62,66.8427,19015,0
+AVSD.US,D,20250627,000000,67.299,67.54,67.072,67.277,7123,0
+AVSD.US,D,20250630,000000,67.23,67.5699,67.23,67.553,49497,0
+AVSD.US,D,20250701,000000,67.45,67.59,67.35,67.4928,2877,0
+AVSD.US,D,20250702,000000,67.25,67.5526,67.1587,67.5526,12109,0
+AVSD.US,D,20250703,000000,67.46,67.735,67.3,67.6496,41927,0
+AVSD.US,D,20250707,000000,67.395,67.479,66.9613,67.0145,23696,0
+AVSD.US,D,20250708,000000,67.15,67.549,67.15,67.4601,9049,0
+AVSD.US,D,20250709,000000,67.65,67.9299,67.621,67.9299,5262,0
+AVSD.US,D,20250710,000000,67.7497,67.97,67.69,67.9176,7377,0
+AVSD.US,D,20250711,000000,67.34,67.38,67.24,67.2749,2300,0
+AVSD.US,D,20250714,000000,67.2,67.384,67.2,67.3336,2884,0
+AVSD.US,D,20250715,000000,67.2,67.2,66.64,66.7036,6348,0
+AVSD.US,D,20250716,000000,66.5,67.03,66.5,66.935,8571,0
+AVSD.US,D,20250717,000000,66.96,67.21,66.9,67.2,6241,0
+AVSD.US,D,20250718,000000,67.17,67.3,66.9808,66.9808,2743,0
+AVSD.US,D,20250721,000000,67.51,67.55,67.4164,67.4164,1077,0
+AVSD.US,D,20250722,000000,67.435,67.81,67.32,67.8092,3911,0
+AVSD.US,D,20250723,000000,68.5801,69.2453,68.5801,69.2453,2187,0
+AVSD.US,D,20250724,000000,69.1075,69.1075,68.7774,68.7774,1398,0
+AVSD.US,D,20250725,000000,68.33,68.77,68.33,68.77,3024,0
+AVSD.US,D,20250728,000000,67.85,68.16,67.585,67.6272,4309,0
+AVSD.US,D,20250729,000000,67.65,67.6802,67.5143,67.64,1094,0
+AVSD.US,D,20250730,000000,67.4,67.42,67.0415,67.0415,2401,0
+AVSD.US,D,20250731,000000,67.04,67.04,66.6207,66.6207,4066,0
+AVSD.US,D,20250801,000000,66.53,66.6172,66.27,66.6172,5093,0
+AVSD.US,D,20250804,000000,67.3458,67.4969,67.31,67.4969,2169,0
+AVSD.US,D,20250805,000000,67.59,67.66,67.4,67.5955,2309,0
+AVSD.US,D,20250806,000000,67.86,68.19,67.86,68.19,138212,0
+AVSD.US,D,20250807,000000,68.75,68.84,68.32,68.5598,8537,0
+AVSD.US,D,20250808,000000,68.98,68.98,68.8501,68.8841,3389,0
+AVSD.US,D,20250811,000000,68.7455,68.765,68.6444,68.6444,1577,0
+AVSD.US,D,20250812,000000,68.979,69.5199,68.92,69.4405,5045,0
+AVSD.US,D,20250813,000000,69.68,69.85,69.68,69.7874,4484,0
+AVSD.US,D,20250814,000000,69.61,69.73,69.55,69.7205,3986,0
+AVSD.US,D,20250815,000000,70.1,70.1,69.9556,69.9651,3865,0
+AVSD.US,D,20250818,000000,69.89,70.03,69.85,69.99,4319,0
+AVSD.US,D,20250819,000000,70.24,70.27,69.8876,69.9557,2031,0
+AVSD.US,D,20250820,000000,70.0955,70.13,69.93,70.1064,3467,0
+AVSD.US,D,20250821,000000,69.74,69.8999,69.7399,69.7804,5179,0
+AVSD.US,D,20250822,000000,70.082,71.02,70.082,70.866,12731,0
+AVSD.US,D,20250825,000000,70.609,70.67,69.9944,69.9944,3588,0
+AVSD.US,D,20250826,000000,69.9598,70.0065,69.8726,70.0065,3505,0
+AVSD.US,D,20250827,000000,69.4508,69.89,69.45,69.8516,20621,0
+AVSD.US,D,20250828,000000,69.915,70.22,69.915,70.16,10487,0
+AVSD.US,D,20250829,000000,69.725,69.87,69.68,69.7973,3559,0
+AVSD.US,D,20250902,000000,68.79,69.0317,68.73,69.0317,4469,0
+AVSD.US,D,20250903,000000,69.205,69.205,68.99,69.1648,3695,0
+AVSD.US,D,20250904,000000,69.4844,69.6907,69.37,69.6907,2390,0
+AVSD.US,D,20250905,000000,70.4844,70.4844,69.9869,70.0991,2414,0
+AVSD.US,D,20250908,000000,70.575,70.7915,70.4903,70.7915,3328,0
+AVSD.US,D,20250909,000000,70.4955,70.62,70.49,70.5765,7496,0
+AVSD.US,D,20250910,000000,70.74,70.87,70.62,70.6408,7491,0
+AVSD.US,D,20250911,000000,71.15,71.48,71.08,71.4644,15589,0
+AVSD.US,D,20250912,000000,71.087,71.2295,71.02,71.1782,5825,0
+AVSD.US,D,20250915,000000,71.486,71.72,71.486,71.6622,5174,0
+AVSD.US,D,20250916,000000,71.46,71.57,71.385,71.4842,8164,0
+AVSD.US,D,20250917,000000,71.54,71.54,70.98,71.1271,11112,0
+AVSD.US,D,20250918,000000,71.0085,71.54,71.0085,71.4083,23338,0
+AVSD.US,D,20250919,000000,71.1465,71.33,71.1465,71.2886,57584,0
+AVSD.US,D,20250922,000000,71.23,71.55,71.145,71.5239,3205,0
+AVSD.US,D,20250923,000000,71.71,71.729,71.25,71.369,18451,0
+AVSD.US,D,20250924,000000,71.085,71.11,70.8267,70.8267,5176,0
+AVSD.US,D,20250925,000000,70.4,70.43,70.158,70.29,15664,0
+AVSD.US,D,20250926,000000,70.67,70.845,70.58,70.836,7030,0
+AVSD.US,D,20250929,000000,71.139,71.2106,71.12,71.1851,2671,0
+AVSD.US,D,20250930,000000,71.25,71.55,71.25,71.55,8568,0
+AVSD.US,D,20251001,000000,71.786,71.945,71.725,71.88,7690,0
+AVSD.US,D,20251002,000000,71.94,72.17,71.704,71.9801,9671,0
+AVSD.US,D,20251003,000000,72.41,72.74,72.39,72.6097,327652,0
+AVSD.US,D,20251006,000000,72.6146,72.765,72.57,72.63,10936,0
+AVSD.US,D,20251007,000000,72.39,72.48,71.9901,72,308561,0
+AVSD.US,D,20251008,000000,72.0995,72.28,72.092,72.2092,6395,0
+AVSD.US,D,20251009,000000,72.114,72.19,71.645,71.76,322134,0
+AVSD.US,D,20251010,000000,71.564,71.564,70.378,70.4143,5655,0
+AVSD.US,D,20251013,000000,70.7608,71.205,70.7608,71.111,30557,0
+AVSD.US,D,20251014,000000,70.65,71.575,70.59,71.371,318413,0
+AVSD.US,D,20251015,000000,71.73,71.92,71.36,71.663,15668,0
+AVSD.US,D,20251016,000000,72.03,72.26,71.76,71.9414,312424,0
+AVSD.US,D,20251017,000000,71.545,71.839,71.3505,71.78,19667,0
+AVSD.US,D,20251020,000000,72.24,72.54,72.2,72.4681,338708,0
+AVSD.US,D,20251021,000000,71.8335,72.03,71.74,71.805,14241,0
+AVSD.US,D,20251022,000000,71.83,72,71.56,71.7522,308740,0
+AVSD.US,D,20251023,000000,72.139,72.27,72.0899,72.208,3931,0
+AVSD.US,D,20251024,000000,72.34,72.54,72.32,72.4192,8558,0
+AVSD.US,D,20251027,000000,72.6872,72.84,72.685,72.84,12445,0
+AVSD.US,D,20251028,000000,72.69,72.965,72.69,72.87,3589,0
+AVSD.US,D,20251029,000000,72.78,72.8193,72.16,72.41,5003,0
+AVSD.US,D,20251030,000000,72.07,72.3899,71.98,72.1594,7908,0
+AVSD.US,D,20251031,000000,72,72.08,71.7399,71.9873,31509,0
+AVSD.US,D,20251103,000000,71.865,72.02,71.865,71.9935,2522,0
+AVSD.US,D,20251104,000000,71.13,71.49,71.1,71.1027,9398,0
+AVSD.US,D,20251105,000000,71.39,71.609,71.39,71.58,1296,0
+AVSD.US,D,20251106,000000,71.4615,71.53,71.1499,71.2787,12318,0
+AVSD.US,D,20251107,000000,71.07,71.4485,70.835,71.4485,17256,0
+AVSD.US,D,20251110,000000,71.995,72.3918,71.9012,72.3918,15103,0
+AVSD.US,D,20251111,000000,72.55,72.82,72.55,72.7467,6770,0
+AVSD.US,D,20251112,000000,73.24,73.319,73.185,73.2581,7539,0
+AVSD.US,D,20251113,000000,73.0693,73.22,72.34,72.3943,8171,0
+AVSD.US,D,20251114,000000,72,72.3599,71.99,72.1742,4261,0
+AVSD.US,D,20251117,000000,71.9065,71.9065,71.0899,71.2652,5666,0
+AVSD.US,D,20251118,000000,70.502,70.65,70.12,70.4749,16217,0
+AVSD.US,D,20251119,000000,70.46,70.66,70.1322,70.2993,5768,0
+AVSD.US,D,20251120,000000,70.76,70.839,69.3079,69.3079,9509,0
+AVSD.US,D,20251121,000000,69.79,70.39,69.79,70.37,11242,0
+AVSD.US,D,20251124,000000,70.3,70.66,70.3,70.645,4471,0
+AVSD.US,D,20251125,000000,70.93,71.53,70.93,71.5258,11007,0
+AVSD.US,D,20251126,000000,72.0015,72.47,72.0004,72.3757,57783,0
+AVSD.US,D,20251128,000000,72.442,72.781,72.442,72.781,4145,0
+AVSD.US,D,20251201,000000,72.59,72.6,72.2902,72.302,3825,0
+AVSD.US,D,20251202,000000,72.48,72.5482,72.33,72.5157,5641,0
+AVSD.US,D,20251203,000000,72.626,72.89,72.55,72.89,4249,0
+AVSD.US,D,20251204,000000,73.22,73.24,73.01,73.12,16480,0
+AVSD.US,D,20251205,000000,73.45,73.64,73.1078,73.1722,7576,0
+AVSD.US,D,20251208,000000,73.265,73.46,72.9808,73.101,6967,0
+AVSD.US,D,20251209,000000,73.22,73.3008,73.04,73.06,18342,0
+AVSD.US,D,20251210,000000,73.135,73.84,73.135,73.84,3297,0
+AVSD.US,D,20251211,000000,74.045,74.3705,74.045,74.36,3741,0
+AVSD.US,D,20251212,000000,74.344,74.386,73.7464,73.89,4425,0
+AVSD.US,D,20251215,000000,74.489,74.489,74.15,74.3,2717,0
+AVSD.US,D,20251216,000000,73.4016,73.52,73.289,73.289,3971,0
+AVSD.US,D,20251217,000000,73.345,73.345,72.86,72.86,5003,0
+AVSD.US,D,20251218,000000,73.35,73.6112,73.25,73.25,12403,0
+AVSD.US,D,20251219,000000,73.93,73.955,73.74,73.74,2890,0
+AVSD.US,D,20251222,000000,73.99,74.25,73.85,74.25,12272,0
+AVSD.US,D,20251223,000000,74.59,74.619,74.5145,74.56,7446,0
+AVSD.US,D,20251224,000000,74.64,74.74,74.615,74.6941,3531,0
+AVSD.US,D,20251226,000000,74.745,74.88,74.64,74.7595,4523,0
+AVSD.US,D,20251229,000000,74.57,74.57,74.42,74.53,2368,0
+AVSD.US,D,20251230,000000,74.71,74.84,74.66,74.66,5527,0
+AVSD.US,D,20251231,000000,74.48,74.55,74.2357,74.26,5656,0
+AVSD.US,D,20260102,000000,74.88,74.981,74.5678,74.981,9559,0
+AVSD.US,D,20260105,000000,75.12,75.83,75.02,75.811,8299,0
+AVSD.US,D,20260106,000000,75.885,75.93,75.75,75.89,10071,0
+AVSD.US,D,20260107,000000,75.74,75.89,75.5921,75.6295,7419,0
+AVSD.US,D,20260108,000000,75.3798,75.6933,75.3798,75.6933,9937,0
+AVSD.US,D,20260109,000000,76,76.18,75.79,76.1578,7510,0
+AVSD.US,D,20260112,000000,76.42,76.6481,76.41,76.6481,37524,0
+AVSD.US,D,20260113,000000,76.0605,76.28,76.0501,76.1166,6970,0
+AVSD.US,D,20260114,000000,76.27,76.44,76.2011,76.367,11051,0
+AVSD.US,D,20260115,000000,76.5669,76.65,76.44,76.4443,12891,0
+AVSD.US,D,20260116,000000,76.53,76.71,76.53,76.6505,7596,0
+AVSD.US,D,20260120,000000,75.91,76.1,75.6,75.683,6549,0
+AVSD.US,D,20260121,000000,76.115,76.53,75.73,76.4299,8174,0
+AVSD.US,D,20260122,000000,76.9965,77.12,76.72,76.94,9658,0
+AVSD.US,D,20260123,000000,76.8769,77.3103,76.87,77.3103,20877,0
+AVSD.US,D,20260126,000000,77.98,77.99,77.6827,77.6827,112838,0
+AVSD.US,D,20260127,000000,78.639,78.83,78.35,78.79,5662,0
+AVSD.US,D,20260128,000000,78.3582,78.41,77.965,78.2881,17979,0
+AVSD.US,D,20260129,000000,78.78,78.8,77.59,78.5395,11038,0
+AVSD.US,D,20260130,000000,78.095,78.095,77.28,77.4144,25215,0
+AVSD.US,D,20260202,000000,77.635,77.9039,77.37,77.9039,11666,0
+AVSD.US,D,20260203,000000,77.96,78.25,77.6,78.1518,25030,0
+AVSD.US,D,20260204,000000,78.365,78.63,78.285,78.5583,3660,0
+AVSD.US,D,20260205,000000,77.5299,77.93,77.3,77.3601,34300,0
+AVSD.US,D,20260206,000000,78.59,79.0905,78.18,79.0905,19314,0
+AVSD.US,D,20260209,000000,79.58,80.34,79.55,80.2682,10530,0
+AVSD.US,D,20260210,000000,80.68,80.7,80.39,80.5158,9401,0
+AVSD.US,D,20260211,000000,80.84,80.92,80.31,80.69,7365,0
+AVSD.US,D,20260212,000000,80.98,80.98,79.72,79.9245,4705,0
+AVSD.US,D,20260213,000000,79.89,80.34,79.7,80.24,7314,0
+AVSD.US,D,20260217,000000,79.83,80.479,79.57,80.47,11436,0
+AVSD.US,D,20260218,000000,80.61,80.81,80.27,80.49,15342,0
diff --git a/daily/us/nyse etfs/1/bbib.us.txt b/daily/us/nyse etfs/1/bbib.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9c48c3eba732d9e2a09a5b6999dd3868d53edcce
--- /dev/null
+++ b/daily/us/nyse etfs/1/bbib.us.txt	
@@ -0,0 +1,594 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBIB.US,D,20230421,000000,99.81,99.81,99.81,99.81,83,0
+BBIB.US,D,20230424,000000,100.12,100.1603,100.11,100.1603,1200,0
+BBIB.US,D,20230425,000000,100.9811,100.9811,100.9811,100.9811,5,0
+BBIB.US,D,20230426,000000,100.59,100.6867,100.59,100.6867,9307,0
+BBIB.US,D,20230427,000000,100.1413,100.1413,100.1413,100.1413,60,0
+BBIB.US,D,20230428,000000,100.6472,100.6472,100.6472,100.6472,58,0
+BBIB.US,D,20230501,000000,99.7933,99.7933,99.7933,99.7933,15,0
+BBIB.US,D,20230502,000000,100.745,100.745,100.745,100.745,58,0
+BBIB.US,D,20230503,000000,101.3211,101.3211,101.3211,101.3211,10,0
+BBIB.US,D,20230504,000000,101.64,101.67,101.4307,101.4307,2304,0
+BBIB.US,D,20230505,000000,100.935,100.935,100.935,100.935,9,0
+BBIB.US,D,20230508,000000,100.5516,100.5516,100.5516,100.5516,1,0
+BBIB.US,D,20230509,000000,100.5399,100.5399,100.476,100.476,904,0
+BBIB.US,D,20230510,000000,101.07,101.07,101.05,101.0607,252,0
+BBIB.US,D,20230511,000000,101.35,101.37,101.2573,101.2573,207,0
+BBIB.US,D,20230512,000000,100.86,100.92,100.81,100.81,2163,0
+BBIB.US,D,20230515,000000,100.65,100.72,100.64,100.72,6400,0
+BBIB.US,D,20230516,000000,100.4099,100.4733,100.34,100.4733,3348,0
+BBIB.US,D,20230517,000000,100.37,100.37,100.175,100.175,206,0
+BBIB.US,D,20230518,000000,99.84,99.84,99.6965,99.6965,3405,0
+BBIB.US,D,20230519,000000,99.73,99.73,99.3852,99.3852,302,0
+BBIB.US,D,20230522,000000,99.3789,99.3789,99.3271,99.3271,902,0
+BBIB.US,D,20230523,000000,99.435,99.435,99.435,99.435,45,0
+BBIB.US,D,20230524,000000,99.2264,99.2264,99.2264,99.2264,45,0
+BBIB.US,D,20230525,000000,98.6322,98.6322,98.6322,98.6322,45,0
+BBIB.US,D,20230526,000000,98.6388,98.6388,98.6388,98.6388,45,0
+BBIB.US,D,20230530,000000,99.253,99.253,99.253,99.253,4,0
+BBIB.US,D,20230531,000000,99.6144,99.6144,99.6144,99.6144,1,0
+BBIB.US,D,20230601,000000,99.4644,99.4644,99.4644,99.4644,5,0
+BBIB.US,D,20230602,000000,98.8349,98.8349,98.8349,98.8349,1,0
+BBIB.US,D,20230605,000000,98.88,98.88,98.88,98.88,7,0
+BBIB.US,D,20230606,000000,98.84,98.84,98.84,98.84,3,0
+BBIB.US,D,20230607,000000,98.4062,98.4062,98.4062,98.4062,4,0
+BBIB.US,D,20230608,000000,98.868,98.868,98.868,98.868,1,0
+BBIB.US,D,20230609,000000,98.5524,98.5524,98.5524,98.5524,1,0
+BBIB.US,D,20230612,000000,98.69,98.69,98.69,98.69,4,0
+BBIB.US,D,20230613,000000,98.162,98.162,98.162,98.162,22,0
+BBIB.US,D,20230614,000000,98.29,98.29,98.2203,98.2203,2000,0
+BBIB.US,D,20230615,000000,98.74,98.74,98.74,98.74,2,0
+BBIB.US,D,20230616,000000,98.3891,98.392,98.3891,98.392,970,0
+BBIB.US,D,20230620,000000,98.5894,98.5894,98.5894,98.5894,56,0
+BBIB.US,D,20230621,000000,98.3572,98.593,98.3572,98.593,820,0
+BBIB.US,D,20230622,000000,98.46,98.46,98.2239,98.2239,840,0
+BBIB.US,D,20230623,000000,98.4775,98.4775,98.4775,98.4775,1,0
+BBIB.US,D,20230626,000000,98.6548,98.6548,98.6548,98.6548,5,0
+BBIB.US,D,20230627,000000,98.3391,98.3391,98.3391,98.3391,11,0
+BBIB.US,D,20230628,000000,98.6395,98.6395,98.6395,98.6395,11,0
+BBIB.US,D,20230629,000000,97.91,97.945,97.91,97.945,822,0
+BBIB.US,D,20230630,000000,97.9981,97.9981,97.9981,97.9981,6,0
+BBIB.US,D,20230703,000000,97.4544,97.4544,97.4544,97.4544,1,0
+BBIB.US,D,20230705,000000,97.1353,97.1353,97.1353,97.1353,1,0
+BBIB.US,D,20230706,000000,96.6069,96.6069,96.6069,96.6069,1,0
+BBIB.US,D,20230707,000000,96.6383,96.6383,96.6383,96.6383,5,0
+BBIB.US,D,20230710,000000,97.071,97.071,97.071,97.071,3,0
+BBIB.US,D,20230711,000000,97.145,97.145,97.145,97.145,26,0
+BBIB.US,D,20230712,000000,97.9118,97.9118,97.9118,97.9118,2,0
+BBIB.US,D,20230713,000000,98.5772,98.5772,98.5772,98.5772,1,0
+BBIB.US,D,20230714,000000,98.1358,98.1358,98.1358,98.1358,2,0
+BBIB.US,D,20230717,000000,98.2484,98.2484,98.2484,98.2484,3,0
+BBIB.US,D,20230718,000000,98.32,98.32,98.32,98.32,107,0
+BBIB.US,D,20230719,000000,98.508,98.508,98.508,98.508,1,0
+BBIB.US,D,20230720,000000,97.9904,97.9904,97.9904,97.9904,1,0
+BBIB.US,D,20230721,000000,98.05,98.05,98.02,98.02,707,0
+BBIB.US,D,20230724,000000,98.07,98.07,97.7912,97.7912,3203,0
+BBIB.US,D,20230725,000000,97.6583,97.6583,97.6583,97.6583,202,0
+BBIB.US,D,20230726,000000,97.9361,97.9361,97.9361,97.9361,22,0
+BBIB.US,D,20230727,000000,97.5038,97.5038,97.2704,97.2704,200,0
+BBIB.US,D,20230728,000000,97.533,97.533,97.533,97.533,1,0
+BBIB.US,D,20230731,000000,97.5687,97.5687,97.5687,97.5687,5,0
+BBIB.US,D,20230801,000000,96.9737,96.9737,96.9737,96.9737,3,0
+BBIB.US,D,20230802,000000,96.9252,96.9252,96.9252,96.9252,1,0
+BBIB.US,D,20230803,000000,96.5559,96.5559,96.5559,96.5559,1,0
+BBIB.US,D,20230804,000000,97.3144,97.3144,97.3144,97.3144,2,0
+BBIB.US,D,20230807,000000,97.21,97.21,97.21,97.21,8,0
+BBIB.US,D,20230808,000000,97.4952,97.4952,97.4952,97.4952,2,0
+BBIB.US,D,20230809,000000,97.475,97.475,97.475,97.475,2,0
+BBIB.US,D,20230810,000000,97.0484,97.0484,97.0484,97.0484,5,0
+BBIB.US,D,20230811,000000,96.6279,96.6279,96.6279,96.6279,28,0
+BBIB.US,D,20230814,000000,96.47,96.47,96.47,96.47,1,0
+BBIB.US,D,20230815,000000,96.405,96.405,96.405,96.405,6,0
+BBIB.US,D,20230816,000000,96.1664,96.1664,96.1664,96.1664,1,0
+BBIB.US,D,20230817,000000,96.1838,96.1838,96.1838,96.1838,40,0
+BBIB.US,D,20230818,000000,96.42,96.42,96.3446,96.3446,1901,0
+BBIB.US,D,20230821,000000,95.93,95.93,95.93,95.93,22,0
+BBIB.US,D,20230822,000000,95.9001,95.9001,95.9001,95.9001,10,0
+BBIB.US,D,20230823,000000,96.43,96.5194,96.43,96.5194,400,0
+BBIB.US,D,20230824,000000,96.33,96.3595,96.33,96.3595,900,0
+BBIB.US,D,20230825,000000,96.26,96.26,96.15,96.2216,7110,0
+BBIB.US,D,20230828,000000,96.425,96.425,96.425,96.425,1,0
+BBIB.US,D,20230829,000000,96.965,96.965,96.965,96.965,2,0
+BBIB.US,D,20230830,000000,96.9408,96.9408,96.9408,96.9408,3,0
+BBIB.US,D,20230831,000000,97.1306,97.1306,97.1306,97.1306,1,0
+BBIB.US,D,20230901,000000,96.6,96.6,96.5063,96.5063,5603,0
+BBIB.US,D,20230905,000000,96.135,96.135,96.135,96.135,52,0
+BBIB.US,D,20230906,000000,95.87,95.87,95.87,95.87,1,0
+BBIB.US,D,20230907,000000,96.175,96.175,96.175,96.175,1,0
+BBIB.US,D,20230908,000000,96.13,96.135,96.13,96.135,15721,0
+BBIB.US,D,20230911,000000,96.0747,96.0747,96.0747,96.0747,5,0
+BBIB.US,D,20230912,000000,96.09,96.09,96.09,96.09,26,0
+BBIB.US,D,20230913,000000,96.2076,96.2076,96.2076,96.2076,2,0
+BBIB.US,D,20230914,000000,96.0939,96.0939,96.0939,96.0939,50,0
+BBIB.US,D,20230915,000000,96.01,96.01,95.9084,95.9084,1052,0
+BBIB.US,D,20230918,000000,95.9323,95.9323,95.9323,95.9323,22,0
+BBIB.US,D,20230919,000000,95.6478,95.6478,95.6478,95.6478,2,0
+BBIB.US,D,20230920,000000,95.5444,95.5444,95.5444,95.5444,1,0
+BBIB.US,D,20230921,000000,95.2313,95.2313,95.2313,95.2313,2,0
+BBIB.US,D,20230922,000000,95.4816,95.4816,95.4816,95.4816,4,0
+BBIB.US,D,20230925,000000,95.162,95.162,95.162,95.162,1,0
+BBIB.US,D,20230926,000000,95.1464,95.1464,95.1464,95.1464,25,0
+BBIB.US,D,20230927,000000,94.8437,94.8437,94.8437,94.8437,1,0
+BBIB.US,D,20230928,000000,95.1484,95.1484,95.1484,95.1484,1,0
+BBIB.US,D,20230929,000000,95.196,95.196,95.196,95.196,2,0
+BBIB.US,D,20231002,000000,94.4315,94.4315,94.4315,94.4315,8,0
+BBIB.US,D,20231003,000000,94.22,94.22,93.9897,93.9897,7308,0
+BBIB.US,D,20231004,000000,94.427,94.427,94.427,94.427,2,0
+BBIB.US,D,20231005,000000,94.6081,94.6081,94.6081,94.6081,1,0
+BBIB.US,D,20231006,000000,94.2511,94.2511,94.2511,94.2511,2,0
+BBIB.US,D,20231009,000000,94.91,95.05,94.91,95.03,1303,0
+BBIB.US,D,20231010,000000,94.9306,94.9306,94.9306,94.9306,1,0
+BBIB.US,D,20231011,000000,95.1354,95.1354,95.1354,95.1354,3,0
+BBIB.US,D,20231012,000000,94.6105,94.6105,94.6105,94.6105,1,0
+BBIB.US,D,20231013,000000,94.935,94.935,94.935,94.935,1,0
+BBIB.US,D,20231016,000000,94.5947,94.5947,94.5947,94.5947,1,0
+BBIB.US,D,20231017,000000,93.913,93.913,93.913,93.913,12,0
+BBIB.US,D,20231018,000000,93.6663,93.6663,93.6663,93.6663,1,0
+BBIB.US,D,20231019,000000,93.5167,93.5167,93.5167,93.5167,85,0
+BBIB.US,D,20231020,000000,93.9304,93.9304,93.9304,93.9304,5,0
+BBIB.US,D,20231023,000000,94.12,94.1893,94.1154,94.1893,203,0
+BBIB.US,D,20231024,000000,94.24,94.24,94.2319,94.2319,2503,0
+BBIB.US,D,20231025,000000,93.7618,93.7618,93.7618,93.7618,1,0
+BBIB.US,D,20231026,000000,94.282,94.282,94.282,94.282,1,0
+BBIB.US,D,20231027,000000,94.4084,94.4084,94.4084,94.4084,20,0
+BBIB.US,D,20231030,000000,94.2191,94.2191,94.2191,94.2191,62,0
+BBIB.US,D,20231031,000000,94.127,94.127,94.127,94.127,1,0
+BBIB.US,D,20231101,000000,94.512,94.512,94.512,94.512,1,0
+BBIB.US,D,20231102,000000,94.7863,94.7863,94.7863,94.7863,2,0
+BBIB.US,D,20231103,000000,95.3999,95.3999,95.3999,95.3999,5,0
+BBIB.US,D,20231106,000000,95.11,95.11,94.9917,94.9917,153,0
+BBIB.US,D,20231107,000000,95.3137,95.3137,95.3137,95.3137,1,0
+BBIB.US,D,20231108,000000,95.4711,95.4711,95.4711,95.4711,2,0
+BBIB.US,D,20231109,000000,94.8593,94.8593,94.8593,94.8593,1,0
+BBIB.US,D,20231110,000000,94.8775,94.8775,94.8775,94.8775,1,0
+BBIB.US,D,20231113,000000,94.8752,94.8752,94.8752,94.8752,52,0
+BBIB.US,D,20231114,000000,95.9496,95.9496,95.9496,95.9496,108,0
+BBIB.US,D,20231115,000000,95.4416,95.4416,95.4416,95.4416,7,0
+BBIB.US,D,20231116,000000,95.9239,95.9239,95.9239,95.9239,4,0
+BBIB.US,D,20231117,000000,95.92,95.92,95.8881,95.8881,872,0
+BBIB.US,D,20231120,000000,95.9799,95.9799,95.9799,95.9799,2,0
+BBIB.US,D,20231121,000000,96.0803,96.0803,96.0803,96.0803,1,0
+BBIB.US,D,20231122,000000,95.9,96.0516,95.9,96.0516,322,0
+BBIB.US,D,20231124,000000,95.7639,95.7639,95.7639,95.7639,1,0
+BBIB.US,D,20231127,000000,96.2181,96.2181,96.2181,96.2181,3,0
+BBIB.US,D,20231128,000000,96.629,96.629,96.629,96.629,1,0
+BBIB.US,D,20231129,000000,96.9848,96.9848,96.9848,96.9848,3,0
+BBIB.US,D,20231130,000000,96.6354,96.6354,96.6354,96.6354,1,0
+BBIB.US,D,20231201,000000,96.59,97.04,96.59,97.04,9018,0
+BBIB.US,D,20231204,000000,96.86,96.86,96.7431,96.7431,201,0
+BBIB.US,D,20231205,000000,96.96,97.1459,96.96,97.1459,1104,0
+BBIB.US,D,20231206,000000,97.33,97.33,97.3268,97.3268,427,0
+BBIB.US,D,20231207,000000,97.32,97.41,97.32,97.323,416,0
+BBIB.US,D,20231208,000000,96.78,96.86,96.78,96.8199,3405,0
+BBIB.US,D,20231211,000000,96.818,96.818,96.818,96.818,6,0
+BBIB.US,D,20231212,000000,96.9784,96.9784,96.9784,96.9784,5,0
+BBIB.US,D,20231213,000000,97.18,98.0843,97.18,98.0843,21581,0
+BBIB.US,D,20231214,000000,98.6034,98.6034,98.6034,98.6034,15,0
+BBIB.US,D,20231215,000000,98.4984,98.4984,98.4984,98.4984,28,0
+BBIB.US,D,20231218,000000,98.36,98.38,98.36,98.365,904,0
+BBIB.US,D,20231219,000000,98.457,98.457,98.457,98.457,10,0
+BBIB.US,D,20231220,000000,98.65,98.88,98.6,98.8278,2100,0
+BBIB.US,D,20231221,000000,98.788,98.788,98.788,98.788,52,0
+BBIB.US,D,20231222,000000,98.77,98.77,98.77,98.77,1,0
+BBIB.US,D,20231226,000000,98.7594,98.7594,98.7594,98.7594,28,0
+BBIB.US,D,20231227,000000,99.252,99.252,99.252,99.252,11,0
+BBIB.US,D,20231228,000000,98.6654,98.6654,98.6654,98.6654,56,0
+BBIB.US,D,20231229,000000,98.52,98.59,98.52,98.5858,6027,0
+BBIB.US,D,20240102,000000,98.2879,98.2879,98.2879,98.2879,3,0
+BBIB.US,D,20240103,000000,98.4457,98.4457,98.4457,98.4457,4,0
+BBIB.US,D,20240104,000000,98.084,98.084,98.084,98.084,1,0
+BBIB.US,D,20240105,000000,98.05,98.05,97.8576,97.8576,9027,0
+BBIB.US,D,20240108,000000,98.0933,98.0933,98.0933,98.0933,1,0
+BBIB.US,D,20240109,000000,98.1116,98.1116,98.1116,98.1116,1,0
+BBIB.US,D,20240110,000000,98.0313,98.0313,98.0313,98.0313,1,0
+BBIB.US,D,20240111,000000,98.25,98.5027,98.25,98.5027,3422,0
+BBIB.US,D,20240112,000000,98.75,98.75,98.7143,98.7143,811,0
+BBIB.US,D,20240116,000000,98.46,98.52,98.2594,98.2594,6043,0
+BBIB.US,D,20240117,000000,97.86,97.94,97.86,97.9122,375,0
+BBIB.US,D,20240118,000000,97.815,97.815,97.815,97.815,601,0
+BBIB.US,D,20240119,000000,97.757,97.757,97.757,97.757,601,0
+BBIB.US,D,20240122,000000,97.9654,97.9654,97.9654,97.9654,1,0
+BBIB.US,D,20240123,000000,97.8503,97.8503,97.8503,97.8503,3,0
+BBIB.US,D,20240124,000000,97.6504,97.6504,97.6504,97.6504,1,0
+BBIB.US,D,20240125,000000,97.997,97.997,97.997,97.997,13,0
+BBIB.US,D,20240126,000000,97.8647,97.8647,97.8647,97.8647,2,0
+BBIB.US,D,20240129,000000,98.2223,98.2223,98.2223,98.2223,1,0
+BBIB.US,D,20240130,000000,98.1979,98.1979,98.1979,98.1979,7,0
+BBIB.US,D,20240131,000000,98.84,98.84,98.84,98.84,3002,0
+BBIB.US,D,20240201,000000,98.8612,98.8612,98.8612,98.8612,80,0
+BBIB.US,D,20240202,000000,97.9546,97.9546,97.9546,97.9546,6,0
+BBIB.US,D,20240205,000000,97.2993,97.2993,97.2993,97.2993,14,0
+BBIB.US,D,20240206,000000,97.75,97.83,97.75,97.7686,2002,0
+BBIB.US,D,20240207,000000,97.74,97.74,97.5968,97.5968,15312,0
+BBIB.US,D,20240208,000000,97.371,97.371,97.371,97.371,2,0
+BBIB.US,D,20240209,000000,97.2601,97.2601,97.2601,97.2601,2,0
+BBIB.US,D,20240212,000000,97.3504,97.3504,97.3504,97.3504,4,0
+BBIB.US,D,20240213,000000,96.5043,96.5043,96.5043,96.5043,10,0
+BBIB.US,D,20240214,000000,96.8012,96.8012,96.8012,96.8012,2,0
+BBIB.US,D,20240215,000000,97.001,97.001,97.001,97.001,2,0
+BBIB.US,D,20240216,000000,96.6686,96.6686,96.6686,96.6686,13,0
+BBIB.US,D,20240220,000000,96.8194,96.8194,96.8194,96.8194,1,0
+BBIB.US,D,20240221,000000,96.624,96.624,96.624,96.624,1,0
+BBIB.US,D,20240222,000000,96.5389,96.5389,96.5389,96.5389,2,0
+BBIB.US,D,20240223,000000,96.81,96.81,96.81,96.81,10,0
+BBIB.US,D,20240226,000000,96.6836,96.6836,96.6836,96.6836,301,0
+BBIB.US,D,20240227,000000,96.5875,96.5875,96.5875,96.5875,2,0
+BBIB.US,D,20240228,000000,96.8356,96.8356,96.8356,96.8356,5,0
+BBIB.US,D,20240229,000000,96.9501,96.9501,96.9501,96.9501,1,0
+BBIB.US,D,20240301,000000,97.0596,97.0596,97.0596,97.0596,62,0
+BBIB.US,D,20240304,000000,96.8789,96.8789,96.8789,96.8789,300,0
+BBIB.US,D,20240305,000000,97.257,97.257,97.257,97.257,2,0
+BBIB.US,D,20240306,000000,97.3666,97.3666,97.3666,97.3666,2,0
+BBIB.US,D,20240307,000000,97.445,97.555,97.445,97.555,174,0
+BBIB.US,D,20240308,000000,97.655,97.655,97.655,97.655,29,0
+BBIB.US,D,20240311,000000,97.5297,97.5297,97.5297,97.5297,135,0
+BBIB.US,D,20240312,000000,97.2289,97.2289,97.2289,97.2289,1,0
+BBIB.US,D,20240313,000000,97.0765,97.0765,97.0765,97.0765,3,0
+BBIB.US,D,20240314,000000,96.6083,96.6083,96.6083,96.6083,2,0
+BBIB.US,D,20240315,000000,96.4546,96.4546,96.4546,96.4546,36,0
+BBIB.US,D,20240318,000000,96.3769,96.3769,96.3769,96.3769,4,0
+BBIB.US,D,20240319,000000,96.5981,96.5981,96.5981,96.5981,36,0
+BBIB.US,D,20240320,000000,96.8355,96.8355,96.8355,96.8355,3,0
+BBIB.US,D,20240321,000000,96.8435,96.8435,96.8435,96.8435,35,0
+BBIB.US,D,20240322,000000,97.1369,97.1369,97.1369,97.1369,35,0
+BBIB.US,D,20240325,000000,96.9915,96.9915,96.9915,96.9915,1,0
+BBIB.US,D,20240326,000000,97.0652,97.0652,97.0652,97.0652,2,0
+BBIB.US,D,20240327,000000,97.3019,97.3019,97.3019,97.3019,2,0
+BBIB.US,D,20240328,000000,97.1593,97.1593,97.1593,97.1593,35,0
+BBIB.US,D,20240401,000000,96.2138,96.2138,96.2138,96.2138,53,0
+BBIB.US,D,20240402,000000,96.1676,96.1676,96.1676,96.1676,2,0
+BBIB.US,D,20240403,000000,96.2268,96.2268,96.2268,96.2268,1,0
+BBIB.US,D,20240404,000000,96.4954,96.4954,96.4954,96.4954,3,0
+BBIB.US,D,20240405,000000,96.0416,96.0416,96.0416,96.0416,1,0
+BBIB.US,D,20240408,000000,95.8449,95.8449,95.8449,95.8449,2,0
+BBIB.US,D,20240409,000000,96.1204,96.1204,96.1204,96.1204,2,0
+BBIB.US,D,20240410,000000,95.0977,95.0977,95.0977,95.0977,34,0
+BBIB.US,D,20240411,000000,95.0994,95.0994,95.0994,95.0994,65,0
+BBIB.US,D,20240412,000000,95.3936,95.3936,95.3936,95.3936,1,0
+BBIB.US,D,20240415,000000,94.9969,94.9969,94.9969,94.9969,3,0
+BBIB.US,D,20240416,000000,94.7436,94.7436,94.7436,94.7436,5,0
+BBIB.US,D,20240417,000000,95.143,95.143,95.143,95.143,2,0
+BBIB.US,D,20240418,000000,94.8934,94.8934,94.8934,94.8934,5,0
+BBIB.US,D,20240419,000000,94.97,94.97,94.97,94.97,1349,0
+BBIB.US,D,20240422,000000,95.0099,95.0099,95.0099,95.0099,1,0
+BBIB.US,D,20240423,000000,95.1421,95.1421,95.1421,95.1421,130,0
+BBIB.US,D,20240424,000000,94.996,94.996,94.996,94.996,1,0
+BBIB.US,D,20240425,000000,94.7415,94.7415,94.7415,94.7415,1,0
+BBIB.US,D,20240426,000000,94.8652,94.8652,94.8652,94.8652,1,0
+BBIB.US,D,20240429,000000,95.0954,95.0954,95.0954,95.0954,1,0
+BBIB.US,D,20240430,000000,94.788,94.788,94.788,94.788,1,0
+BBIB.US,D,20240501,000000,94.7479,94.7479,94.7479,94.7479,1,0
+BBIB.US,D,20240502,000000,95.1261,95.1261,95.1261,95.1261,1,0
+BBIB.US,D,20240503,000000,95.5189,95.5189,95.5189,95.5189,3,0
+BBIB.US,D,20240506,000000,95.5526,95.5526,95.5526,95.5526,1,0
+BBIB.US,D,20240507,000000,95.6669,95.6669,95.6669,95.6669,1,0
+BBIB.US,D,20240508,000000,95.5357,95.5357,95.5357,95.5357,11,0
+BBIB.US,D,20240509,000000,95.7205,95.7205,95.7205,95.7205,11,0
+BBIB.US,D,20240510,000000,95.5113,95.5113,95.5113,95.5113,1,0
+BBIB.US,D,20240513,000000,95.5805,95.5805,95.5805,95.5805,6,0
+BBIB.US,D,20240514,000000,95.785,95.785,95.785,95.785,1,0
+BBIB.US,D,20240515,000000,96.36,96.36,96.2946,96.2946,151,0
+BBIB.US,D,20240516,000000,96.1317,96.1317,96.1317,96.1317,11,0
+BBIB.US,D,20240517,000000,95.945,95.945,95.945,95.945,41,0
+BBIB.US,D,20240520,000000,95.8564,95.8564,95.8564,95.8564,58,0
+BBIB.US,D,20240521,000000,96.0258,96.0258,96.0258,96.0258,10,0
+BBIB.US,D,20240522,000000,95.894,95.894,95.894,95.894,2,0
+BBIB.US,D,20240523,000000,95.6675,95.6675,95.6675,95.6675,10,0
+BBIB.US,D,20240524,000000,95.705,95.705,95.705,95.705,10,0
+BBIB.US,D,20240528,000000,95.4002,95.4002,95.4002,95.4002,1,0
+BBIB.US,D,20240529,000000,95.1231,95.1231,95.1231,95.1231,122,0
+BBIB.US,D,20240530,000000,95.4328,95.4328,95.4328,95.4328,1,0
+BBIB.US,D,20240531,000000,95.7518,95.7518,95.7518,95.7518,1,0
+BBIB.US,D,20240603,000000,95.8566,95.8566,95.8566,95.8566,75,0
+BBIB.US,D,20240604,000000,96.1201,96.27,96.12,96.2295,2902,0
+BBIB.US,D,20240605,000000,96.4481,96.4481,96.4481,96.4481,1,0
+BBIB.US,D,20240606,000000,96.4816,96.4816,96.4816,96.4816,101,0
+BBIB.US,D,20240607,000000,95.8301,95.8301,95.7596,95.7596,312,0
+BBIB.US,D,20240610,000000,95.64,95.668,95.64,95.668,161,0
+BBIB.US,D,20240611,000000,96.0093,96.0093,95.97,95.9963,741,0
+BBIB.US,D,20240612,000000,96.3657,96.3657,96.3657,96.3657,95,0
+BBIB.US,D,20240613,000000,96.8434,96.8434,96.8434,96.8434,4,0
+BBIB.US,D,20240614,000000,96.9263,96.9263,96.9263,96.9263,1,0
+BBIB.US,D,20240617,000000,96.6152,96.6152,96.6152,96.6152,20,0
+BBIB.US,D,20240618,000000,96.9187,96.9187,96.9187,96.9187,1,0
+BBIB.US,D,20240620,000000,96.7848,96.7848,96.7848,96.7848,1,0
+BBIB.US,D,20240621,000000,96.788,96.788,96.788,96.788,119,0
+BBIB.US,D,20240624,000000,96.8212,96.8212,96.8212,96.8212,3,0
+BBIB.US,D,20240625,000000,96.8798,96.8798,96.8798,96.8798,1,0
+BBIB.US,D,20240626,000000,96.5052,96.5052,96.5052,96.5052,3,0
+BBIB.US,D,20240627,000000,96.6743,96.6743,96.6743,96.6743,2,0
+BBIB.US,D,20240628,000000,96.61,96.61,96.4582,96.4582,106,0
+BBIB.US,D,20240701,000000,95.6984,95.6984,95.6984,95.6984,8,0
+BBIB.US,D,20240702,000000,95.95,95.95,95.94,95.94,250,0
+BBIB.US,D,20240703,000000,96.3307,96.3307,96.3307,96.3307,7,0
+BBIB.US,D,20240705,000000,96.7643,96.7643,96.7643,96.7643,72,0
+BBIB.US,D,20240708,000000,96.75,96.78,96.75,96.7661,904,0
+BBIB.US,D,20240709,000000,96.7139,96.7139,96.7139,96.7139,1,0
+BBIB.US,D,20240710,000000,96.74,96.766,96.74,96.766,111,0
+BBIB.US,D,20240711,000000,97.3667,97.3667,97.2486,97.2486,100,0
+BBIB.US,D,20240712,000000,97.428,97.428,97.428,97.428,65,0
+BBIB.US,D,20240715,000000,97.303,97.303,97.303,97.303,46,0
+BBIB.US,D,20240716,000000,97.5359,97.5359,97.5359,97.5359,93,0
+BBIB.US,D,20240717,000000,97.53,97.6,97.53,97.5816,1416,0
+BBIB.US,D,20240718,000000,97.5,97.5,97.4107,97.4107,839,0
+BBIB.US,D,20240719,000000,97.2055,97.2055,97.2055,97.2055,2,0
+BBIB.US,D,20240722,000000,97.16,97.17,97.16,97.17,527,0
+BBIB.US,D,20240723,000000,97.2352,97.2352,97.2352,97.2352,696,0
+BBIB.US,D,20240724,000000,97.1984,97.1984,97.1984,97.1984,24,0
+BBIB.US,D,20240725,000000,97.2975,97.2975,97.2975,97.2975,8,0
+BBIB.US,D,20240726,000000,97.6,97.6248,97.6,97.6248,335,0
+BBIB.US,D,20240729,000000,97.7128,97.7128,97.7128,97.7128,2,0
+BBIB.US,D,20240730,000000,97.7,97.87,97.7,97.8503,732,0
+BBIB.US,D,20240731,000000,97.96,98.3125,97.885,98.3125,1053,0
+BBIB.US,D,20240801,000000,98.4896,98.4896,98.395,98.4393,588,0
+BBIB.US,D,20240802,000000,99.2,99.58,99.2,99.5793,2551,0
+BBIB.US,D,20240805,000000,99.729,99.7299,99.42,99.6012,6368,0
+BBIB.US,D,20240806,000000,99.2857,99.2857,98.94,99.0357,2592,0
+BBIB.US,D,20240807,000000,98.85,98.85,98.7399,98.7964,1079,0
+BBIB.US,D,20240808,000000,98.5218,98.59,98.5218,98.5811,511,0
+BBIB.US,D,20240809,000000,98.94,98.94,98.8006,98.8006,1657,0
+BBIB.US,D,20240812,000000,98.77,99.0333,98.77,99.0333,1219,0
+BBIB.US,D,20240813,000000,99.35,99.3502,99.35,99.3502,1622,0
+BBIB.US,D,20240814,000000,99.36,99.5073,99.36,99.4098,6267,0
+BBIB.US,D,20240815,000000,98.85,98.91,98.85,98.9,1400,0
+BBIB.US,D,20240816,000000,99,99.0315,98.98,99.0315,462,0
+BBIB.US,D,20240819,000000,99.0939,99.1049,99.0939,99.1049,269,0
+BBIB.US,D,20240820,000000,99.29,99.3903,99.29,99.3903,2230,0
+BBIB.US,D,20240821,000000,99.46,99.66,99.46,99.63,971,0
+BBIB.US,D,20240822,000000,99.4,99.4,99.2549,99.2549,2057,0
+BBIB.US,D,20240823,000000,99.636,99.636,99.57,99.6319,2510,0
+BBIB.US,D,20240826,000000,99.5809,99.7174,99.5541,99.5541,1441,0
+BBIB.US,D,20240827,000000,99.48,99.5676,99.47,99.5676,930,0
+BBIB.US,D,20240828,000000,99.6691,99.6691,99.5472,99.5472,507,0
+BBIB.US,D,20240829,000000,99.42,99.4349,99.39,99.4349,2120,0
+BBIB.US,D,20240830,000000,99.5,99.5,99.28,99.28,2303,0
+BBIB.US,D,20240903,000000,99.47,99.47,99.4197,99.4449,302,0
+BBIB.US,D,20240904,000000,99.77,99.9089,99.76,99.9089,782,0
+BBIB.US,D,20240905,000000,100.03,100.03,100.0198,100.0198,115,0
+BBIB.US,D,20240906,000000,100.33,100.33,100.2455,100.2455,106,0
+BBIB.US,D,20240909,000000,100.28,100.34,100.26,100.29,750,0
+BBIB.US,D,20240910,000000,100.61,100.6267,100.57,100.5893,2172,0
+BBIB.US,D,20240911,000000,100.595,100.78,100.56,100.56,2205,0
+BBIB.US,D,20240912,000000,100.36,100.4266,100.36,100.4266,215,0
+BBIB.US,D,20240913,000000,100.601,100.6141,100.5794,100.6141,1697,0
+BBIB.US,D,20240916,000000,100.7184,100.78,100.7184,100.7798,1019,0
+BBIB.US,D,20240917,000000,100.63,100.67,100.63,100.6334,3034,0
+BBIB.US,D,20240918,000000,100.42,100.61,100.3639,100.3639,2452,0
+BBIB.US,D,20240919,000000,100.37,100.37,100.27,100.3419,1041,0
+BBIB.US,D,20240920,000000,100.41,100.43,100.3995,100.3995,2618,0
+BBIB.US,D,20240923,000000,100.34,100.34,100.34,100.34,240,0
+BBIB.US,D,20240924,000000,100.33,100.4683,100.33,100.4683,727,0
+BBIB.US,D,20240925,000000,100.29,100.29,100.2054,100.2054,779,0
+BBIB.US,D,20240926,000000,100.12,100.14,100.075,100.0811,2174,0
+BBIB.US,D,20240927,000000,100.33,100.39,100.3118,100.3632,3670,0
+BBIB.US,D,20241001,000000,100.09,100.1139,100.09,100.1139,287,0
+BBIB.US,D,20241002,000000,99.9556,99.9556,99.9556,99.9556,16,0
+BBIB.US,D,20241003,000000,99.6187,99.6187,99.6187,99.6187,7,0
+BBIB.US,D,20241004,000000,99.1,99.11,98.8036,98.8036,2691,0
+BBIB.US,D,20241007,000000,98.62,98.62,98.5486,98.5486,283,0
+BBIB.US,D,20241008,000000,98.6112,98.6112,98.6112,98.6112,14,0
+BBIB.US,D,20241009,000000,98.3751,98.3751,98.3751,98.3751,92,0
+BBIB.US,D,20241010,000000,98.45,98.45,98.28,98.3867,1315,0
+BBIB.US,D,20241011,000000,98.5,98.5,98.5,98.5,1511,0
+BBIB.US,D,20241014,000000,98.24,98.31,98.24,98.31,58374,0
+BBIB.US,D,20241015,000000,98.6742,98.6742,98.6742,98.6742,74,0
+BBIB.US,D,20241016,000000,98.77,98.79,98.76,98.79,877,0
+BBIB.US,D,20241017,000000,98.52,98.56,98.4699,98.4699,1246,0
+BBIB.US,D,20241018,000000,98.61,98.61,98.5886,98.5886,416,0
+BBIB.US,D,20241021,000000,98.25,98.25,98.1204,98.1204,1803,0
+BBIB.US,D,20241022,000000,98.0362,98.0362,98.0362,98.0362,22,0
+BBIB.US,D,20241023,000000,97.8343,97.8343,97.8343,97.8343,4,0
+BBIB.US,D,20241024,000000,98,98,97.9824,97.9824,2387,0
+BBIB.US,D,20241025,000000,97.88,97.88,97.81,97.8245,1879,0
+BBIB.US,D,20241028,000000,97.65,97.69,97.62,97.69,3215,0
+BBIB.US,D,20241029,000000,97.65,97.7068,97.65,97.7068,280,0
+BBIB.US,D,20241030,000000,97.71,97.71,97.56,97.56,1853,0
+BBIB.US,D,20241031,000000,97.52,97.52,97.46,97.4872,616,0
+BBIB.US,D,20241101,000000,97.45,97.46,96.95,96.96,5535,0
+BBIB.US,D,20241104,000000,97.19,97.32,97.19,97.31,9018,0
+BBIB.US,D,20241105,000000,96.99,97.35,96.98,97.31,19999,0
+BBIB.US,D,20241106,000000,96.712,96.712,96.68,96.68,334,0
+BBIB.US,D,20241107,000000,97.04,97.28,97.04,97.28,6303,0
+BBIB.US,D,20241108,000000,97.31,97.42,97.1824,97.25,10428,0
+BBIB.US,D,20241111,000000,96.98,97.02,96.975,96.99,6615,0
+BBIB.US,D,20241112,000000,96.675,96.675,96.6501,96.6501,112,0
+BBIB.US,D,20241113,000000,96.69,96.7394,96.66,96.7394,2169,0
+BBIB.US,D,20241114,000000,96.61,96.6177,96.61,96.6177,25251,0
+BBIB.US,D,20241115,000000,96.42,96.84,96.42,96.76,1384,0
+BBIB.US,D,20241119,000000,97.04,97.05,97.01,97.03,5986,0
+BBIB.US,D,20241120,000000,96.9642,96.9642,96.89,96.93,12476,0
+BBIB.US,D,20241121,000000,97,97,96.81,96.85,1736,0
+BBIB.US,D,20241122,000000,96.93,96.93,96.8502,96.8502,4196,0
+BBIB.US,D,20241125,000000,97.42,97.56,97.37,97.56,6529,0
+BBIB.US,D,20241126,000000,97.35,97.43,97.31,97.43,3409,0
+BBIB.US,D,20241127,000000,97.7994,97.7994,97.71,97.71,879,0
+BBIB.US,D,20241129,000000,97.97,98.05,97.9,98.05,4552,0
+BBIB.US,D,20241202,000000,97.47,97.7,97.44,97.7,3079,0
+BBIB.US,D,20241203,000000,97.6,97.6,97.49,97.49,2370,0
+BBIB.US,D,20241204,000000,97.81,97.82,97.79,97.81,2572,0
+BBIB.US,D,20241205,000000,97.79,97.81,97.78,97.8,2572,0
+BBIB.US,D,20241206,000000,98.11,98.11,97.92,98.02,6550,0
+BBIB.US,D,20241209,000000,97.85,97.85,97.83,97.83,704,0
+BBIB.US,D,20241210,000000,97.73,97.73,97.62,97.66,8107,0
+BBIB.US,D,20241211,000000,97.73,97.73,97.53,97.5391,841,0
+BBIB.US,D,20241212,000000,97.49,97.49,97.2992,97.2992,1158,0
+BBIB.US,D,20241213,000000,97.22,97.22,97.01,97.02,1508,0
+BBIB.US,D,20241216,000000,97.03,97.0546,97.03,97.0546,1761,0
+BBIB.US,D,20241217,000000,97.09,97.09,97.03,97.03,1170,0
+BBIB.US,D,20241218,000000,97.06,97.11,96.44,96.5,11356,0
+BBIB.US,D,20241219,000000,96.403,96.42,96.19,96.34,25805,0
+BBIB.US,D,20241220,000000,96.67,96.67,96.51,96.51,8200,0
+BBIB.US,D,20241223,000000,96.47,96.47,96.24,96.24,2485,0
+BBIB.US,D,20241224,000000,96.1229,96.3,96.1229,96.3,2898,0
+BBIB.US,D,20241226,000000,96.1,96.36,96.08,96.35,22387,0
+BBIB.US,D,20241227,000000,96.35,96.4102,96.19,96.19,8478,0
+BBIB.US,D,20241230,000000,96.59,96.63,96.56,96.63,6312,0
+BBIB.US,D,20241231,000000,96.45,96.46,96.2,96.2,22239,0
+BBIB.US,D,20250102,000000,96.42,96.45,96.25,96.25,4055,0
+BBIB.US,D,20250103,000000,96.39,96.39,96.19,96.19,3074,0
+BBIB.US,D,20250106,000000,96.08,96.16,96.08,96.14,1784,0
+BBIB.US,D,20250107,000000,95.89,95.9602,95.882,95.89,622,0
+BBIB.US,D,20250108,000000,95.98,96.0298,95.92,96.0298,1824,0
+BBIB.US,D,20250110,000000,95.67,95.7,95.43,95.49,3058,0
+BBIB.US,D,20250113,000000,95.45,95.45,95.37,95.39,1925,0
+BBIB.US,D,20250116,000000,96.12,96.385,96.12,96.34,1021,0
+BBIB.US,D,20250117,000000,96.37,96.39,96.29,96.3,2516,0
+BBIB.US,D,20250123,000000,96.27,96.27,96.2101,96.2101,315,0
+BBIB.US,D,20250124,000000,96.23,96.44,96.23,96.36,3595,0
+BBIB.US,D,20250127,000000,96.73,96.8012,96.691,96.8012,1018,0
+BBIB.US,D,20250128,000000,96.7694,96.822,96.7531,96.822,420,0
+BBIB.US,D,20250129,000000,96.69,96.75,96.69,96.75,570,0
+BBIB.US,D,20250131,000000,96.96,96.9718,96.69,96.84,2403,0
+BBIB.US,D,20250203,000000,96.44,96.49,96.44,96.4765,768,0
+BBIB.US,D,20250204,000000,96.65,96.67,96.65,96.655,2520,0
+BBIB.US,D,20250206,000000,96.97,96.97,96.9119,96.9119,679,0
+BBIB.US,D,20250207,000000,96.61,96.67,96.61,96.627,1013,0
+BBIB.US,D,20250210,000000,96.7,96.7,96.6402,96.6402,967,0
+BBIB.US,D,20250211,000000,96.52,96.53,96.5183,96.5183,477,0
+BBIB.US,D,20250212,000000,96.08,96.08,96.0436,96.0516,1361,0
+BBIB.US,D,20250213,000000,96.41,96.55,96.41,96.4743,22852,0
+BBIB.US,D,20250214,000000,96.83,96.86,96.7901,96.7901,1613,0
+BBIB.US,D,20250218,000000,96.52,96.53,96.465,96.465,688,0
+BBIB.US,D,20250221,000000,97.17,97.17,97.138,97.138,113,0
+BBIB.US,D,20250224,000000,97.295,97.295,97.295,97.295,204,0
+BBIB.US,D,20250225,000000,97.66,97.86,97.66,97.83,4898,0
+BBIB.US,D,20250226,000000,97.96,97.9934,97.96,97.9934,160,0
+BBIB.US,D,20250227,000000,97.8399,97.9388,97.8399,97.9388,216,0
+BBIB.US,D,20250228,000000,98.24,98.3083,98.24,98.3083,364,0
+BBIB.US,D,20250304,000000,98.13,98.1899,98.13,98.1899,186,0
+BBIB.US,D,20250305,000000,98.1,98.1,97.7911,97.7911,935,0
+BBIB.US,D,20250306,000000,97.76,97.8028,97.76,97.8028,199,0
+BBIB.US,D,20250307,000000,97.69,97.7178,97.69,97.7178,249,0
+BBIB.US,D,20250310,000000,98.33,98.33,98.2494,98.2494,711,0
+BBIB.US,D,20250312,000000,97.81,97.81,97.7862,97.7862,4113,0
+BBIB.US,D,20250313,000000,98.1,98.13,98.075,98.0843,519,0
+BBIB.US,D,20250314,000000,97.8444,97.8444,97.7951,97.7951,708,0
+BBIB.US,D,20250318,000000,97.96,97.96,97.9204,97.9204,896,0
+BBIB.US,D,20250319,000000,97.8,98.1428,97.8,98.1428,532,0
+BBIB.US,D,20250320,000000,98.2292,98.2562,98.2292,98.2562,752,0
+BBIB.US,D,20250325,000000,98.02,98.04,98.005,98.005,1699,0
+BBIB.US,D,20250326,000000,97.84,97.8752,97.84,97.8752,161,0
+BBIB.US,D,20250327,000000,97.89,97.89,97.855,97.875,574,0
+BBIB.US,D,20250402,000000,98.4762,98.4762,98.3383,98.3383,674,0
+BBIB.US,D,20250403,000000,99.2819,99.2819,99.165,99.2449,830,0
+BBIB.US,D,20250404,000000,100.08,100.08,99.4663,99.4663,600,0
+BBIB.US,D,20250407,000000,98.56,98.56,98.56,98.56,3892,0
+BBIB.US,D,20250408,000000,98.43,98.58,98.34,98.5161,2221,0
+BBIB.US,D,20250410,000000,98.1403,98.1403,97.8841,97.8841,1787,0
+BBIB.US,D,20250411,000000,97.2257,97.4026,97.2257,97.4026,569,0
+BBIB.US,D,20250416,000000,98.36,98.5099,98.36,98.5099,1145,0
+BBIB.US,D,20250421,000000,98.27,98.3,98.2033,98.2033,525,0
+BBIB.US,D,20250422,000000,98.22,98.22,98.1697,98.1697,927,0
+BBIB.US,D,20250423,000000,98.53,98.53,98.07,98.1299,9623,0
+BBIB.US,D,20250424,000000,98.49,98.5051,98.49,98.5051,148,0
+BBIB.US,D,20250425,000000,98.79,98.79,98.7799,98.7861,745,0
+BBIB.US,D,20250430,000000,99.35,99.5359,99.35,99.5359,489,0
+BBIB.US,D,20250506,000000,98.41,98.425,98.41,98.425,401,0
+BBIB.US,D,20250507,000000,98.4476,98.64,98.4476,98.5662,595,0
+BBIB.US,D,20250513,000000,97.46,97.5198,97.46,97.5198,291,0
+BBIB.US,D,20250514,000000,97.4912,97.4912,97.258,97.258,600,0
+BBIB.US,D,20250519,000000,97.71,97.7816,97.48,97.7816,1074,0
+BBIB.US,D,20250520,000000,97.74,97.7419,97.7389,97.7389,381,0
+BBIB.US,D,20250521,000000,97.37,97.3749,97.37,97.3749,362,0
+BBIB.US,D,20250530,000000,98.29,98.3291,98.29,98.3291,655,0
+BBIB.US,D,20250603,000000,97.74,97.74,97.722,97.722,278,0
+BBIB.US,D,20250609,000000,97.56,97.57,97.53,97.545,753,0
+BBIB.US,D,20250616,000000,97.89,97.89,97.8733,97.8733,369,0
+BBIB.US,D,20250617,000000,98.13,98.1449,98.13,98.1449,359,0
+BBIB.US,D,20250620,000000,98.32,98.32,98.2844,98.2844,1197,0
+BBIB.US,D,20250626,000000,99.09,99.1258,99.09,99.1258,452,0
+BBIB.US,D,20250627,000000,99.04,99.04,98.9709,98.9709,309,0
+BBIB.US,D,20250630,000000,99.22,99.22,99.2167,99.2167,622,0
+BBIB.US,D,20250702,000000,98.5535,98.5755,98.5535,98.5755,1221,0
+BBIB.US,D,20250707,000000,98.12,98.1697,98.12,98.1697,578,0
+BBIB.US,D,20250709,000000,98.41,98.41,98.3984,98.3984,949,0
+BBIB.US,D,20250710,000000,98.38,98.38,98.3657,98.3657,160,0
+BBIB.US,D,20250715,000000,97.82,97.8366,97.82,97.8366,374,0
+BBIB.US,D,20250721,000000,98.54,98.54,98.4894,98.4894,3023,0
+BBIB.US,D,20250722,000000,98.66,98.6601,98.66,98.6601,366,0
+BBIB.US,D,20250725,000000,98.4,98.425,98.4,98.425,1196,0
+BBIB.US,D,20250728,000000,98.32,98.33,98.3136,98.3136,1168,0
+BBIB.US,D,20250729,000000,98.56,98.7,98.56,98.6951,304,0
+BBIB.US,D,20250806,000000,99.0651,99.0808,99.0651,99.0808,178,0
+BBIB.US,D,20250812,000000,98.84,98.89,98.84,98.885,268,0
+BBIB.US,D,20250813,000000,99.17,99.17,99.1665,99.1665,537,0
+BBIB.US,D,20250814,000000,98.93,98.9353,98.93,98.9353,309,0
+BBIB.US,D,20250820,000000,99.04,99.0449,99.04,99.0449,423,0
+BBIB.US,D,20250828,000000,99.6,99.6023,99.6,99.6023,247,0
+BBIB.US,D,20250829,000000,99.66,99.6823,99.6599,99.6823,3036,0
+BBIB.US,D,20250903,000000,99.41,99.41,99.3385,99.3385,398,0
+BBIB.US,D,20250904,000000,99.56,99.6,99.56,99.6,560,0
+BBIB.US,D,20250905,000000,100.0201,100.0201,99.9249,99.9249,336,0
+BBIB.US,D,20250908,000000,100.09,100.095,100.09,100.095,268,0
+BBIB.US,D,20250909,000000,99.92,99.98,99.9114,99.9114,793,0
+BBIB.US,D,20250911,000000,100.12,100.12,100.0742,100.0742,209,0
+BBIB.US,D,20250915,000000,100.0894,100.0894,100.035,100.035,510,0
+BBIB.US,D,20250916,000000,100.15,100.15,100.115,100.115,265,0
+BBIB.US,D,20250917,000000,99.99,99.99,99.9208,99.9208,873,0
+BBIB.US,D,20250918,000000,99.81,99.81,99.7437,99.7437,296,0
+BBIB.US,D,20250922,000000,99.75,99.75,99.652,99.652,595,0
+BBIB.US,D,20250923,000000,99.655,99.805,99.655,99.805,294,0
+BBIB.US,D,20250924,000000,99.61,99.64,99.6053,99.6053,6387,0
+BBIB.US,D,20250930,000000,99.63,99.64,99.5875,99.5875,4260,0
+BBIB.US,D,20251001,000000,99.54,99.556,99.54,99.556,281,0
+BBIB.US,D,20251002,000000,99.4866,99.6104,99.4866,99.6104,901,0
+BBIB.US,D,20251003,000000,99.5344,99.5344,99.45,99.455,741,0
+BBIB.US,D,20251006,000000,99.33,99.33,99.295,99.295,694,0
+BBIB.US,D,20251013,000000,99.89,99.925,99.89,99.925,712,0
+BBIB.US,D,20251014,000000,99.9677,100.095,99.9677,100.095,451,0
+BBIB.US,D,20251020,000000,100.235,100.2912,100.235,100.2912,313,0
+BBIB.US,D,20251024,000000,100.23,100.29,100.2154,100.2749,1819,0
+BBIB.US,D,20251027,000000,100.22,100.22,100.2178,100.2178,812,0
+BBIB.US,D,20251029,000000,99.83,99.83,99.7967,99.7967,369,0
+BBIB.US,D,20251103,000000,99.46,99.46,99.4551,99.4551,345,0
+BBIB.US,D,20251104,000000,99.52,99.57,99.51,99.5644,3340,0
+BBIB.US,D,20251105,000000,99.2775,99.2775,99.23,99.25,1136,0
+BBIB.US,D,20251106,000000,99.64,99.64,99.6166,99.6166,164,0
+BBIB.US,D,20251111,000000,99.79,99.7937,99.79,99.7937,172,0
+BBIB.US,D,20251112,000000,99.7699,99.775,99.7699,99.775,389,0
+BBIB.US,D,20251113,000000,99.62,99.64,99.62,99.62,2283,0
+BBIB.US,D,20251119,000000,99.65,99.6605,99.65,99.6605,158,0
+BBIB.US,D,20251120,000000,99.885,99.885,99.83,99.8652,660,0
+BBIB.US,D,20251121,000000,100.09,100.0987,100.06,100.0987,1150,0
+BBIB.US,D,20251124,000000,100.19,100.19,100.1748,100.1748,415,0
+BBIB.US,D,20251125,000000,100.33,100.3509,100.33,100.3509,173,0
+BBIB.US,D,20251126,000000,100.27,100.4101,100.27,100.4101,1867,0
+BBIB.US,D,20251201,000000,99.73,99.73,99.61,99.625,674,0
+BBIB.US,D,20251202,000000,99.6972,99.72,99.69,99.705,908,0
+BBIB.US,D,20251203,000000,99.8748,99.88,99.8493,99.8493,1297,0
+BBIB.US,D,20251205,000000,99.4713,99.52,99.4713,99.4849,2277,0
+BBIB.US,D,20251208,000000,99.31,99.3349,99.31,99.3349,2110,0
+BBIB.US,D,20251210,000000,99.38,99.4789,99.38,99.4789,232,0
+BBIB.US,D,20251212,000000,99.42,99.42,99.385,99.385,560,0
+BBIB.US,D,20251216,000000,99.62,99.6619,99.62,99.6619,528,0
+BBIB.US,D,20251217,000000,99.62,99.68,99.5801,99.6698,7106,0
+BBIB.US,D,20251218,000000,99.8107,99.835,99.8107,99.835,264,0
+BBIB.US,D,20251219,000000,99.71,99.73,99.6825,99.6825,1242,0
+BBIB.US,D,20251222,000000,99.61,99.6148,99.61,99.6148,626,0
+BBIB.US,D,20251223,000000,99.55,99.55,99.5266,99.5266,761,0
+BBIB.US,D,20251224,000000,99.68,99.6948,99.68,99.6948,187,0
+BBIB.US,D,20251229,000000,99.93,99.9301,99.93,99.9301,294,0
+BBIB.US,D,20251230,000000,99.89,99.89,99.8852,99.8852,511,0
+BBIB.US,D,20251231,000000,99.34,99.34,99.3349,99.3349,153,0
+BBIB.US,D,20260102,000000,99.33,99.33,99.3039,99.3039,252,0
+BBIB.US,D,20260105,000000,99.48,99.4853,99.48,99.4853,240,0
+BBIB.US,D,20260106,000000,99.44,99.4703,99.44,99.4703,550,0
+BBIB.US,D,20260107,000000,99.6,99.6,99.5589,99.5589,370,0
+BBIB.US,D,20260108,000000,99.4037,99.4037,99.3619,99.3619,618,0
+BBIB.US,D,20260114,000000,99.58,99.58,99.5101,99.527,929,0
+BBIB.US,D,20260115,000000,99.43,99.43,99.3489,99.3489,121,0
+BBIB.US,D,20260116,000000,99.12,99.1248,99.12,99.1248,385,0
+BBIB.US,D,20260120,000000,98.92,98.9297,98.9,98.9297,7083,0
+BBIB.US,D,20260122,000000,98.9801,99.04,98.97,99.025,742,0
+BBIB.US,D,20260123,000000,99.085,99.14,99.04,99.1338,1084,0
+BBIB.US,D,20260126,000000,99.25,99.25,99.21,99.21,144,0
+BBIB.US,D,20260128,000000,99.06,99.1273,99.06,99.1273,167,0
+BBIB.US,D,20260202,000000,99,99,98.842,98.842,211,0
+BBIB.US,D,20260203,000000,98.8184,98.885,98.8184,98.885,441,0
+BBIB.US,D,20260205,000000,99.2001,99.3484,99.2001,99.3484,2030,0
+BBIB.US,D,20260209,000000,99.3627,99.3627,99.3489,99.3489,334,0
+BBIB.US,D,20260210,000000,99.595,99.5957,99.595,99.5957,293,0
+BBIB.US,D,20260211,000000,99.41,99.41,99.395,99.395,559,0
+BBIB.US,D,20260212,000000,99.62,99.8247,99.6027,99.8247,2678,0
+BBIB.US,D,20260213,000000,100.05,100.105,100.02,100.105,292,0
+BBIB.US,D,20260217,000000,100.0111,100.1,100.0111,100.0648,973,0
diff --git a/daily/us/nyse etfs/1/bbin.us.txt b/daily/us/nyse etfs/1/bbin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b1afd6a47aa96c696ad8d5ace9f62b62c741f43f
--- /dev/null
+++ b/daily/us/nyse etfs/1/bbin.us.txt	
@@ -0,0 +1,1558 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBIN.US,D,20191206,000000,47.3767,47.3767,47.3767,47.3767,258.59793119765,0
+BBIN.US,D,20191209,000000,47.3454,47.3454,47.1664,47.1664,633.71825036578,0
+BBIN.US,D,20191210,000000,47.2007,47.2007,47.1644,47.181,422.13812484043,0
+BBIN.US,D,20191211,000000,47.3885,47.3885,47.3885,47.3885,162.51806743251,0
+BBIN.US,D,20191212,000000,47.547,47.724,47.547,47.724,897.42681261476,0
+BBIN.US,D,20191213,000000,48.0264,48.0264,48.0264,48.0264,20.442524205348,0
+BBIN.US,D,20191216,000000,48.583,48.6017,48.5205,48.5205,1921.5972753027,0
+BBIN.US,D,20191217,000000,48.3033,48.3033,48.3033,48.3033,110.38963070888,0
+BBIN.US,D,20191218,000000,48.1633,48.1633,48.1633,48.1633,20.442524205348,0
+BBIN.US,D,20191219,000000,48.1809,48.1809,48.1722,48.1722,227.93414488963,0
+BBIN.US,D,20191220,000000,48.2426,48.2426,48.2426,48.2426,245.31029046417,0
+BBIN.US,D,20191223,000000,48.2866,48.2866,48.2866,48.2866,16.354019364278,0
+BBIN.US,D,20191224,000000,48.2465,48.2465,48.2465,48.2465,30.663786308022,0
+BBIN.US,D,20191226,000000,48.4314,48.4412,48.4314,48.4412,267.79706709005,0
+BBIN.US,D,20191227,000000,48.585,48.585,48.585,48.585,3.0663786308022,0
+BBIN.US,D,20191230,000000,48.2308,48.2308,48.2308,48.2308,3.0663786308022,0
+BBIN.US,D,20191231,000000,48.4324,48.4324,48.4324,48.4324,5.1106310513369,0
+BBIN.US,D,20200102,000000,48.8648,48.8648,48.8648,48.8648,3.0663786308022,0
+BBIN.US,D,20200103,000000,48.3433,48.4138,48.3433,48.3433,551.94815354439,0
+BBIN.US,D,20200106,000000,48.5097,48.5097,48.5097,48.5097,25.553155256685,0
+BBIN.US,D,20200107,000000,48.3502,48.3502,48.3502,48.3502,1.0221262102674,0
+BBIN.US,D,20200108,000000,48.4941,48.4941,48.4941,48.4941,63.371825036578,0
+BBIN.US,D,20200109,000000,48.5997,48.5997,48.5997,48.5997,363.87693085519,0
+BBIN.US,D,20200110,000000,48.4099,48.4099,48.4099,48.4099,6.1327572616043,0
+BBIN.US,D,20200113,000000,48.6565,48.6565,48.6565,48.6565,10.221262102674,0
+BBIN.US,D,20200114,000000,48.7054,48.7054,48.7054,48.7054,10.221262102674,0
+BBIN.US,D,20200115,000000,48.678,48.678,48.678,48.678,15.331893154011,0
+BBIN.US,D,20200116,000000,48.8883,48.8883,48.8883,48.8883,13.287640733476,0
+BBIN.US,D,20200117,000000,48.993,49.0497,48.993,49.0497,213.62437794588,0
+BBIN.US,D,20200121,000000,48.6819,48.6819,48.6819,48.6819,10.221262102674,0
+BBIN.US,D,20200122,000000,48.7572,48.7572,48.7572,48.7572,7.1548834718717,0
+BBIN.US,D,20200123,000000,48.6447,48.6447,48.6447,48.6447,2.0442524205348,0
+BBIN.US,D,20200124,000000,48.4901,48.4901,48.4901,48.4901,6.1327572616043,0
+BBIN.US,D,20200127,000000,47.4952,47.4952,47.4952,47.4952,18.398271784813,0
+BBIN.US,D,20200128,000000,47.9138,47.9138,47.9138,47.9138,6.1327572616043,0
+BBIN.US,D,20200129,000000,47.9158,47.9158,47.9158,47.9158,1.0221262102674,0
+BBIN.US,D,20200130,000000,47.8679,47.8679,47.8679,47.8679,1.0221262102674,0
+BBIN.US,D,20200131,000000,47.0939,47.0939,47.0939,47.0939,2.0442524205348,0
+BBIN.US,D,20200203,000000,47.1918,47.1918,47.1918,47.1918,1.0221262102674,0
+BBIN.US,D,20200204,000000,47.995,47.995,47.9334,47.9334,110.38963070888,0
+BBIN.US,D,20200205,000000,48.4245,48.4245,48.4245,48.4245,15.331893154011,0
+BBIN.US,D,20200206,000000,48.5791,48.5791,48.5791,48.5791,13.287640733476,0
+BBIN.US,D,20200207,000000,48.1242,48.1242,48.1242,48.1242,1.0221262102674,0
+BBIN.US,D,20200210,000000,48.0958,48.2181,48.0958,48.2181,251.44304772578,0
+BBIN.US,D,20200211,000000,48.5272,48.5272,48.5224,48.5224,213.62437794588,0
+BBIN.US,D,20200212,000000,48.6603,48.7113,48.6603,48.7113,106.30112586781,0
+BBIN.US,D,20200213,000000,48.4285,48.4285,48.3277,48.3277,523.3286196569,0
+BBIN.US,D,20200214,000000,48.2475,48.2475,48.2475,48.2475,2.0442524205348,0
+BBIN.US,D,20200218,000000,47.956,47.956,47.9324,47.9324,2152.5977988231,0
+BBIN.US,D,20200219,000000,48.1164,48.1164,48.1164,48.1164,130.83215491423,0
+BBIN.US,D,20200220,000000,47.7993,47.7993,47.7993,47.7993,1.0221262102674,0
+BBIN.US,D,20200221,000000,47.5802,47.5802,47.5802,47.5802,1.0221262102674,0
+BBIN.US,D,20200224,000000,45.7351,45.7351,45.7351,45.7351,37.818669779893,0
+BBIN.US,D,20200225,000000,45.6872,45.6872,44.9768,44.9768,1819.3846542759,0
+BBIN.US,D,20200226,000000,45.0629,45.0629,45.0629,45.0629,43.951427041498,0
+BBIN.US,D,20200227,000000,43.7822,43.7822,43.7822,43.7822,88.924980293263,0
+BBIN.US,D,20200228,000000,42.7922,43.2266,42.7922,43.2266,607.14296889883,0
+BBIN.US,D,20200302,000000,43.6062,43.9848,43.6062,43.9848,445.64702767658,0
+BBIN.US,D,20200303,000000,43.6238,43.6238,43.6238,43.6238,41.907174620963,0
+BBIN.US,D,20200304,000000,44.9074,44.9074,44.9074,44.9074,22.486776625882,0
+BBIN.US,D,20200305,000000,43.9143,44.1569,43.6619,43.7079,624276.87056154,0
+BBIN.US,D,20200306,000000,42.9624,43.0945,42.9624,43.0945,5385.5830018989,0
+BBIN.US,D,20200309,000000,40.2533,40.2533,39.8924,39.8924,4382.8771896265,0
+BBIN.US,D,20200310,000000,41.3472,41.3472,41.1584,41.1584,7680.2563439491,0
+BBIN.US,D,20200311,000000,40.1418,40.1418,39.2124,39.2124,13242.667180224,0
+BBIN.US,D,20200312,000000,36.2744,36.2744,35.0016,35.0016,10173.222170791,0
+BBIN.US,D,20200313,000000,36.7049,36.7723,36.2196,36.7723,26613.100136732,0
+BBIN.US,D,20200316,000000,32.5126,33.0311,32.1477,33.0311,19954.97000305,0
+BBIN.US,D,20200317,000000,33.5771,34.5652,33.4734,34.5525,43112.261422868,0
+BBIN.US,D,20200318,000000,32.5693,33.0546,32.0929,32.7239,19249.702917966,0
+BBIN.US,D,20200319,000000,32.7367,33.6759,32.5987,33.2943,10501.324684287,0
+BBIN.US,D,20200320,000000,34.0897,34.4067,32.9117,32.9117,30188.497620248,0
+BBIN.US,D,20200323,000000,33.1006,33.1006,32.5889,32.6819,10946.971711964,0
+BBIN.US,D,20200324,000000,34.9262,35.2569,34.6073,35.2569,11282.229108931,0
+BBIN.US,D,20200325,000000,35.6277,36.4143,35.2921,36.4143,10955.148721645,0
+BBIN.US,D,20200326,000000,36.6383,38.0364,36.6383,38.0364,10623.979829519,0
+BBIN.US,D,20200327,000000,36.7508,37.2664,36.5258,36.969,13011.666656704,0
+BBIN.US,D,20200330,000000,37.1627,37.7243,37.0688,37.7243,12120.37260135,0
+BBIN.US,D,20200331,000000,37.107,37.3877,37.0688,37.2655,17224.870895426,0
+BBIN.US,D,20200401,000000,36.2362,36.2362,35.8018,35.8018,4751.8647515331,0
+BBIN.US,D,20200402,000000,35.7783,36.4398,35.7783,36.4398,22045.218103047,0
+BBIN.US,D,20200403,000000,35.8733,35.8733,35.4976,35.6473,4697.6920623889,0
+BBIN.US,D,20200406,000000,36.9015,37.5609,36.8164,37.5609,4724.2673438559,0
+BBIN.US,D,20200407,000000,38.7907,38.7907,37.7282,37.7282,17137.990167553,0
+BBIN.US,D,20200408,000000,37.8182,37.9973,37.8182,37.9973,6817.5818224835,0
+BBIN.US,D,20200409,000000,38.7721,38.8582,38.7721,38.8455,3967.893948258,0
+BBIN.US,D,20200413,000000,38.8298,38.8298,38.3357,38.4404,8163.7220414056,0
+BBIN.US,D,20200414,000000,39.0725,39.2867,39.0725,39.1762,18938.976550045,0
+BBIN.US,D,20200415,000000,38.099,38.099,37.9415,37.9415,14958.817087264,0
+BBIN.US,D,20200416,000000,38.1176,38.1176,37.9768,38.0149,12922.741676411,0
+BBIN.US,D,20200417,000000,38.912,39.0021,38.912,39.0021,5871.0929517759,0
+BBIN.US,D,20200420,000000,38.5383,38.5383,38.4346,38.4346,4970.5997605303,0
+BBIN.US,D,20200421,000000,37.8818,37.8818,37.6744,37.6744,6928.9935794026,0
+BBIN.US,D,20200422,000000,38.3505,38.3505,38.2868,38.2868,3999.5798607763,0
+BBIN.US,D,20200423,000000,38.416,38.416,38.1617,38.1617,3765.512958625,0
+BBIN.US,D,20200424,000000,38.4346,38.5608,38.4346,38.5608,41348.071583947,0
+BBIN.US,D,20200427,000000,38.9022,39.1606,38.8876,39.1606,5048.2813525106,0
+BBIN.US,D,20200428,000000,39.9598,39.9598,39.4638,39.4638,5130.051449332,0
+BBIN.US,D,20200429,000000,40.3052,40.5586,40.3052,40.4001,6534.4528622394,0
+BBIN.US,D,20200430,000000,39.8952,39.8952,39.5851,39.6429,614351.00293363,0
+BBIN.US,D,20200501,000000,39.0999,39.0999,38.6968,38.7066,285946.96220577,0
+BBIN.US,D,20200504,000000,38.4062,38.6773,38.3876,38.6773,12790.887395286,0
+BBIN.US,D,20200505,000000,38.9678,38.9873,38.8161,38.8161,45215.797163598,0
+BBIN.US,D,20200506,000000,39.0999,39.0999,38.548,38.548,7326.6006751966,0
+BBIN.US,D,20200507,000000,39.1097,39.2055,39.0167,39.1097,8223.0053616011,0
+BBIN.US,D,20200508,000000,39.6145,39.7367,39.5851,39.7367,25352.818519472,0
+BBIN.US,D,20200511,000000,39.5195,39.7838,39.5195,39.7838,9711.2211237504,0
+BBIN.US,D,20200512,000000,39.8757,39.8757,39.3131,39.3131,6208.3946011641,0
+BBIN.US,D,20200513,000000,39.5195,39.5195,38.9511,38.9511,517138.62332753,0
+BBIN.US,D,20200514,000000,38.0325,38.5706,37.7986,38.5706,4767.1966446871,0
+BBIN.US,D,20200515,000000,38.5206,38.5951,38.3876,38.5951,14088.987682325,0
+BBIN.US,D,20200518,000000,39.595,40.1721,39.5851,40.1721,5107.5646727061,0
+BBIN.US,D,20200519,000000,39.8855,39.8855,39.638,39.638,7618.9287713331,0
+BBIN.US,D,20200520,000000,40.3345,40.4275,40.315,40.4079,6434.2844936332,0
+BBIN.US,D,20200521,000000,40.2768,40.2768,39.9687,39.9687,7657.7695673233,0
+BBIN.US,D,20200522,000000,39.7818,39.8571,39.6575,39.8571,11745.252282182,0
+BBIN.US,D,20200526,000000,41.1123,41.2033,40.9998,40.9998,9102.0339024311,0
+BBIN.US,D,20200527,000000,41.5408,41.5408,41.5106,41.5106,7937.8321489365,0
+BBIN.US,D,20200528,000000,42.0467,42.0467,41.9713,41.9713,6890.1527834124,0
+BBIN.US,D,20200529,000000,41.8686,41.8686,41.4391,41.8108,12418.833454749,0
+BBIN.US,D,20200601,000000,42.1025,42.6954,42.1025,42.6954,6234.9698826311,0
+BBIN.US,D,20200602,000000,42.9918,43.1199,42.9457,43.1199,10174.244297001,0
+BBIN.US,D,20200603,000000,43.6854,44.1618,43.6854,44.1618,20635.706059089,0
+BBIN.US,D,20200604,000000,43.8244,43.975,43.8244,43.8948,8318.063099156,0
+BBIN.US,D,20200605,000000,44.834,44.9876,44.7068,44.7068,8491.8245549014,0
+BBIN.US,D,20200608,000000,44.9641,45.2693,44.9612,45.2693,9625.362522088,0
+BBIN.US,D,20200609,000000,44.5365,44.7411,44.4612,44.7411,218614.39810441,0
+BBIN.US,D,20200610,000000,44.8722,44.8722,44.6187,44.6481,29437.234855701,0
+BBIN.US,D,20200611,000000,43.4213,43.478,42.1621,42.1621,38003567.300699,0
+BBIN.US,D,20200612,000000,43.3371,43.3371,42.3597,42.9487,6273.8106786212,0
+BBIN.US,D,20200615,000000,42.167,43.115,42.167,43.0368,8853.6572333361,0
+BBIN.US,D,20200616,000000,43.975,44.0308,43.3009,43.568,17155.366313128,0
+BBIN.US,D,20200617,000000,44.0209,44.0209,43.797,43.8096,8338.5056233613,0
+BBIN.US,D,20200618,000000,43.5152,43.6414,43.5045,43.5954,9189.9367565141,0
+BBIN.US,D,20200619,000000,44.067,44.067,43.3801,43.3978,5826.1193985241,0
+BBIN.US,D,20200622,000000,43.6933,43.8889,43.6561,43.8841,20009.142692195,0
+BBIN.US,D,20200623,000000,44.3967,44.475,44.1198,44.1198,35389.075778088,0
+BBIN.US,D,20200624,000000,43.6277,43.6277,42.9722,42.9722,6339.2267560783,0
+BBIN.US,D,20200625,000000,43.0466,43.6091,43.0466,43.6091,4983.8874012638,0
+BBIN.US,D,20200626,000000,43.5074,43.5074,42.9692,42.9692,5789.3228549545,0
+BBIN.US,D,20200629,000000,43.1884,43.3293,43.0651,43.2656,5658.4907000402,0
+BBIN.US,D,20200630,000000,42.9918,43.3469,42.9918,43.1326,61406.276334234,0
+BBIN.US,D,20200701,000000,43.1796,43.431,43.1698,43.3939,74166.499943211,0
+BBIN.US,D,20200702,000000,43.9653,44.067,43.8057,43.8057,39974.333957347,0
+BBIN.US,D,20200706,000000,44.4798,44.5365,44.4417,44.4984,9592.6544833594,0
+BBIN.US,D,20200707,000000,44.1423,44.2284,43.8967,43.8967,14898.511640858,0
+BBIN.US,D,20200708,000000,43.8889,44.2186,43.8889,44.2186,8385.5234290336,0
+BBIN.US,D,20200709,000000,44.1795,44.1892,43.6296,43.7274,6032.5888929981,0
+BBIN.US,D,20200710,000000,43.928,44.2353,43.8801,44.2088,52486.18089723,0
+BBIN.US,D,20200713,000000,44.4612,44.6285,43.8889,43.9182,40261.551422432,0
+BBIN.US,D,20200714,000000,44.0209,44.5992,44.0209,44.5473,12252.226882475,0
+BBIN.US,D,20200715,000000,45.2654,45.2654,45.0795,45.0953,9092.8347665387,0
+BBIN.US,D,20200716,000000,44.8252,44.834,44.7508,44.7959,9189.9367565141,0
+BBIN.US,D,20200717,000000,44.9103,45.06,44.9103,45.058,8305.7975846328,0
+BBIN.US,D,20200720,000000,45.06,45.2557,45.06,45.2009,9231.843931135,0
+BBIN.US,D,20200721,000000,45.4816,45.4973,45.3408,45.3408,9865.5621815008,0
+BBIN.US,D,20200722,000000,45.3496,45.4895,45.3496,45.4562,14235.151730394,0
+BBIN.US,D,20200723,000000,45.3496,45.4895,45.0854,45.0854,6438.3729984743,0
+BBIN.US,D,20200724,000000,44.8536,44.8536,44.8497,44.8497,5401.9370212631,0
+BBIN.US,D,20200727,000000,45.3202,45.4816,45.3202,45.4347,13781.327693035,0
+BBIN.US,D,20200728,000000,45.2654,45.4152,45.1901,45.2096,15986.053928582,0
+BBIN.US,D,20200729,000000,45.4053,45.6763,45.3036,45.5786,1609189.5097655,0
+BBIN.US,D,20200730,000000,44.5816,45.0218,44.5816,45.0218,168756.10369377,0
+BBIN.US,D,20200731,000000,44.694,44.7127,43.6659,43.9653,212176.02510594,0
+BBIN.US,D,20200803,000000,44.4514,44.787,44.3967,44.7508,306267.8533921,0
+BBIN.US,D,20200804,000000,44.6755,45.0571,44.6187,45.0571,139708.29892419,0
+BBIN.US,D,20200805,000000,45.4621,45.5462,45.2096,45.2557,161339.55591208,0
+BBIN.US,D,20200806,000000,45.106,45.3584,45.106,45.2831,17633.721379533,0
+BBIN.US,D,20200807,000000,44.9005,45.1422,44.8722,45.1422,11160.59608991,0
+BBIN.US,D,20200810,000000,45.1901,45.2273,45.0972,45.2185,10318.36409265,0
+BBIN.US,D,20200811,000000,46.0794,46.0794,45.4053,45.4973,14194.266681983,0
+BBIN.US,D,20200812,000000,46.37,46.6136,46.3309,46.5285,106553.59104174,0
+BBIN.US,D,20200813,000000,46.4444,46.4531,46.192,46.2663,14498.860292643,0
+BBIN.US,D,20200814,000000,45.9659,46.0883,45.8926,46.0051,23355.58390461,0
+BBIN.US,D,20200817,000000,46.2389,46.3221,46.2389,46.2663,12315.598707512,0
+BBIN.US,D,20200818,000000,46.463,46.463,46.2203,46.3387,21831.593725101,0
+BBIN.US,D,20200819,000000,46.5578,46.5578,46.1362,46.1362,47084.243875968,0
+BBIN.US,D,20200820,000000,45.7145,46.0246,45.7047,46.0246,17744.111010242,0
+BBIN.US,D,20200821,000000,45.4816,45.7615,45.3955,45.7615,10247.837384141,0
+BBIN.US,D,20200824,000000,46.4356,46.4356,46.1264,46.2858,40589.653935928,0
+BBIN.US,D,20200825,000000,46.6039,46.6039,46.0794,46.3603,17245.313419632,0
+BBIN.US,D,20200826,000000,46.3309,46.7056,46.3309,46.6587,816604.22679029,0
+BBIN.US,D,20200827,000000,46.6968,46.6968,46.1362,46.2095,40872.782896172,0
+BBIN.US,D,20200828,000000,46.4815,46.4815,46.3094,46.4531,13001.445394601,0
+BBIN.US,D,20200831,000000,46.3876,46.3886,46.098,46.098,14430.377836555,0
+BBIN.US,D,20200901,000000,46.2018,46.2193,46.0325,46.2193,31499.88554802,0
+BBIN.US,D,20200902,000000,46.5657,46.8641,46.4267,46.8641,27459.420638834,0
+BBIN.US,D,20200903,000000,46.6968,46.6968,45.603,45.78,15709.0577256,0
+BBIN.US,D,20200904,000000,45.9856,46.0413,45.1148,45.9014,16837.485061735,0
+BBIN.US,D,20200908,000000,45.2938,45.6852,45.1422,45.33,14876.024864231,0
+BBIN.US,D,20200909,000000,46.0599,46.2663,45.9757,46.1636,13333.636412939,0
+BBIN.US,D,20200910,000000,46.3974,46.4444,45.6294,45.6294,11434.525914261,0
+BBIN.US,D,20200911,000000,46.2095,46.2575,45.9346,46.1538,26364.723467637,0
+BBIN.US,D,20200914,000000,46.5285,46.5285,46.2937,46.3798,31823.899556676,0
+BBIN.US,D,20200915,000000,46.8465,46.8465,46.6587,46.6782,14781.989252887,0
+BBIN.US,D,20200916,000000,46.8014,46.9033,46.641,46.6587,11676.769826094,0
+BBIN.US,D,20200917,000000,46.3798,46.7056,46.3122,46.7056,10248.859510351,0
+BBIN.US,D,20200918,000000,46.6039,46.6039,46.2389,46.3974,21059.888436349,0
+BBIN.US,D,20200921,000000,45.152,45.2185,44.6843,45.2096,9317.7025327975,0
+BBIN.US,D,20200922,000000,45.1813,45.2096,44.8233,45.2096,34987.380177453,0
+BBIN.US,D,20200923,000000,45.4445,45.4631,44.7851,44.8095,13889.673071324,0
+BBIN.US,D,20200924,000000,44.7293,45.0395,44.6354,44.7752,10736.413712648,0
+BBIN.US,D,20200925,000000,44.4279,44.9367,44.383,44.9367,7814.1548774942,0
+BBIN.US,D,20200928,000000,45.5384,45.5853,45.4533,45.5668,15854.199647457,0
+BBIN.US,D,20200929,000000,45.6137,45.6881,45.4259,45.5668,22121.877568817,0
+BBIN.US,D,20200930,000000,45.3965,45.5668,45.3115,45.3505,84602.408550041,0
+BBIN.US,D,20201001,000000,45.5569,45.5951,45.3594,45.5951,10693.484411818,0
+BBIN.US,D,20201002,000000,45.0306,45.5472,44.9455,45.5472,33865.085598579,0
+BBIN.US,D,20201005,000000,45.8867,46.1969,45.8867,46.1969,30204.851639611,0
+BBIN.US,D,20201006,000000,46.2536,46.2536,45.6685,45.7546,143340.93547548,0
+BBIN.US,D,20201007,000000,46.0648,46.1215,45.9894,46.1215,11597.043981694,0
+BBIN.US,D,20201008,000000,46.327,46.4228,46.2917,46.4228,10956.170847856,0
+BBIN.US,D,20201009,000000,46.6205,46.733,46.5823,46.6577,8003.2482263936,0
+BBIN.US,D,20201012,000000,46.8357,46.9961,46.8181,46.9257,12298.222561938,0
+BBIN.US,D,20201013,000000,46.5158,46.5637,46.3583,46.4728,13850.832275333,0
+BBIN.US,D,20201014,000000,46.6009,46.6106,46.3368,46.3916,17496.756467357,0
+BBIN.US,D,20201015,000000,45.4729,45.7654,45.4729,45.7654,13499.220859001,0
+BBIN.US,D,20201016,000000,45.9424,46.0794,45.9424,45.9972,18388.05052271,0
+BBIN.US,D,20201019,000000,46.2536,46.2633,45.741,45.7732,9834.8983951928,0
+BBIN.US,D,20201020,000000,46.1675,46.282,46.055,46.055,15098.84837807,0
+BBIN.US,D,20201021,000000,45.9424,46.0932,45.8642,45.8642,13005.533899442,0
+BBIN.US,D,20201022,000000,45.8006,45.8955,45.8006,45.8867,7777.3583339245,0
+BBIN.US,D,20201023,000000,46.187,46.187,45.9748,46.1499,7115.0205496713,0
+BBIN.US,D,20201026,000000,45.5853,45.5853,45.1422,45.331,9040.706329815,0
+BBIN.US,D,20201027,000000,45.2841,45.2841,44.9534,44.9534,12414.744949908,0
+BBIN.US,D,20201028,000000,43.9965,44.0905,43.6678,43.6678,12582.373648392,0
+BBIN.US,D,20201029,000000,43.7138,43.9594,43.6101,43.8772,12916.608919149,0
+BBIN.US,D,20201030,000000,43.6776,43.6776,43.3939,43.5367,219423.92206294,0
+BBIN.US,D,20201102,000000,44.1941,44.1991,43.9123,44.1805,126425.76882176,0
+BBIN.US,D,20201103,000000,45.105,45.4729,45.0395,45.4347,28802.494479125,0
+BBIN.US,D,20201104,000000,45.5569,46.0452,45.3535,45.7987,9265.5740960738,0
+BBIN.US,D,20201105,000000,46.8552,46.9541,46.8083,46.8455,9663.1811918679,0
+BBIN.US,D,20201106,000000,47.137,47.1566,46.9961,47.0255,25751.447741476,0
+BBIN.US,D,20201109,000000,49.3765,49.3765,48.4226,48.4226,17604.079719435,0
+BBIN.US,D,20201110,000000,48.7651,49.0096,48.7651,48.811,17156.388439339,0
+BBIN.US,D,20201111,000000,49.2258,49.2767,49.0663,49.2161,17096.082992932,0
+BBIN.US,D,20201112,000000,48.8589,48.9333,48.3512,48.4823,65286.267428409,0
+BBIN.US,D,20201113,000000,48.8404,49.1319,48.8404,49.1319,10495.191927025,0
+BBIN.US,D,20201116,000000,49.7894,49.7894,49.4303,49.6357,12160.235523551,0
+BBIN.US,D,20201117,000000,49.6485,49.8833,49.489,49.7023,21778.443162167,0
+BBIN.US,D,20201118,000000,49.8461,49.9116,49.49,49.49,31381.31890763,0
+BBIN.US,D,20201119,000000,49.3667,49.7336,49.3667,49.7336,9561.9906970514,0
+BBIN.US,D,20201120,000000,49.8734,49.9576,49.847,49.9263,7764.0706931911,0
+BBIN.US,D,20201123,000000,50.1935,50.2032,49.8265,49.8529,8880.232514803,0
+BBIN.US,D,20201124,000000,50.3823,50.7099,50.3157,50.7099,19499.101713271,0
+BBIN.US,D,20201125,000000,50.3725,50.6835,50.3725,50.5975,10240.682500669,0
+BBIN.US,D,20201127,000000,50.758,50.9742,50.758,50.9742,11274.052099249,0
+BBIN.US,D,20201130,000000,50.8137,50.8137,49.8168,49.8168,22947.755546713,0
+BBIN.US,D,20201201,000000,50.6835,50.9927,50.6835,50.9653,13145.565190249,0
+BBIN.US,D,20201202,000000,50.7491,51.0357,50.7099,50.9702,35715.134039163,0
+BBIN.US,D,20201203,000000,51.2099,51.2099,51.0866,51.0866,8549.0636226764,0
+BBIN.US,D,20201204,000000,51.4153,51.5572,51.4153,51.432,27979.682879859,0
+BBIN.US,D,20201207,000000,51.1717,51.1806,51.0573,51.1033,10314.275587808,0
+BBIN.US,D,20201208,000000,50.9839,51.248,50.9742,51.248,20899.414621337,0
+BBIN.US,D,20201209,000000,51.5856,51.5856,51.0866,51.3586,5828427.3595068,0
+BBIN.US,D,20201210,000000,51.0964,51.4447,51.0964,51.4085,10368.448276952,0
+BBIN.US,D,20201211,000000,51.116,51.163,50.9565,51.163,11609.309496217,0
+BBIN.US,D,20201214,000000,51.6228,51.6325,51.2462,51.2657,11699.256602721,0
+BBIN.US,D,20201215,000000,51.4741,51.792,51.4545,51.791,1606056.692931,0
+BBIN.US,D,20201216,000000,51.9339,52.0102,51.7079,51.9525,129563.69628728,0
+BBIN.US,D,20201217,000000,52.4602,52.4602,52.3291,52.3291,619183.61565577,0
+BBIN.US,D,20201218,000000,52.338,52.338,52.0279,52.1129,23020.326507642,0
+BBIN.US,D,20201221,000000,50.8225,51.4447,50.8225,51.4027,21247.959659038,0
+BBIN.US,D,20201222,000000,51.1062,51.1062,50.9565,51.0622,279774.34202197,0
+BBIN.US,D,20201223,000000,51.5093,51.6795,51.5093,51.6424,16780.24599396,0
+BBIN.US,D,20201224,000000,51.6521,51.6609,51.5289,51.6483,13255.954820958,0
+BBIN.US,D,20201228,000000,52.2343,52.2343,52.019,52.021,15407.53049357,0
+BBIN.US,D,20201229,000000,52.649,52.7146,52.3673,52.3996,45052.256969955,0
+BBIN.US,D,20201230,000000,52.6853,52.8086,52.4974,52.4974,22458.157091995,0
+BBIN.US,D,20201231,000000,52.47,52.47,51.9525,52.0102,1709535.7283323,0
+BBIN.US,D,20210104,000000,53.0913,53.0913,52.2244,52.2343,77761.317824722,0
+BBIN.US,D,20210105,000000,52.4974,52.923,52.4974,52.8124,37230.94720899,0
+BBIN.US,D,20210106,000000,52.9866,53.6891,52.9866,53.4758,19633.000246816,0
+BBIN.US,D,20210107,000000,53.419,53.5129,53.3917,53.4944,58119.118442013,0
+BBIN.US,D,20210108,000000,53.8525,53.965,53.4845,53.9199,25683.987411598,0
+BBIN.US,D,20210111,000000,53.016,53.3163,53.016,53.2312,20309.647798013,0
+BBIN.US,D,20210112,000000,53.2596,53.467,53.1754,53.4572,498930.46701782,0
+BBIN.US,D,20210113,000000,53.4015,53.5168,53.3643,53.3887,220976.53177633,0
+BBIN.US,D,20210114,000000,53.5883,53.9102,53.5883,53.7595,22634.984926372,0
+BBIN.US,D,20210115,000000,53.1471,53.195,52.7146,52.9748,19324.318131315,0
+BBIN.US,D,20210119,000000,53.4015,53.4102,53.1382,53.3574,61306.107965628,0
+BBIN.US,D,20210120,000000,53.419,53.6842,53.3544,53.6842,119479.39909678,0
+BBIN.US,D,20210121,000000,53.7859,53.8143,53.4386,53.7663,857000.69887248,0
+BBIN.US,D,20210122,000000,53.3065,53.5697,53.288,53.5541,15672.26118203,0
+BBIN.US,D,20210125,000000,53.1285,53.4102,52.8839,53.4102,24902.060860744,0
+BBIN.US,D,20210126,000000,53.5521,53.5521,53.466,53.5032,18751.927453566,0
+BBIN.US,D,20210127,000000,52.5453,52.7704,52.1306,52.2676,41614.846524826,0
+BBIN.US,D,20210128,000000,52.4602,52.9308,52.4123,52.6677,43930.984517292,0
+BBIN.US,D,20210129,000000,52.0464,52.0553,51.3586,51.5671,696974.57514059,0
+BBIN.US,D,20210201,000000,52.1491,52.1921,51.9437,52.1921,30920.339986798,0
+BBIN.US,D,20210202,000000,52.4896,52.6853,52.3575,52.6755,36525.680123906,0
+BBIN.US,D,20210203,000000,52.7332,52.8555,52.6677,52.8555,48693.070530928,0
+BBIN.US,D,20210204,000000,52.6677,52.8741,52.6295,52.8741,17815.659844961,0
+BBIN.US,D,20210205,000000,53.195,53.2342,53.1098,53.2342,69695.719899502,0
+BBIN.US,D,20210208,000000,53.6743,53.7488,53.5423,53.6558,173365.89290208,0
+BBIN.US,D,20210209,000000,53.7311,53.9463,53.6646,53.871,48457.981502567,0
+BBIN.US,D,20210210,000000,54.1146,54.1635,53.6177,53.7663,92608.723155066,0
+BBIN.US,D,20210211,000000,54.1058,54.1245,53.8799,54.1245,33685.191385572,0
+BBIN.US,D,20210212,000000,54.0129,54.4688,53.9747,54.4649,44044.440526632,0
+BBIN.US,D,20210216,000000,54.9149,55,54.7936,54.8875,539076.51817849,0
+BBIN.US,D,20210217,000000,54.5305,54.6234,54.3984,54.5862,189044.28684137,0
+BBIN.US,D,20210218,000000,54.1635,54.3025,53.9562,54.2477,52560.79611058,0
+BBIN.US,D,20210219,000000,54.5108,54.6606,54.3984,54.4552,54389.379900749,0
+BBIN.US,D,20210222,000000,54.2672,54.6332,54.2672,54.3338,24934.768899473,0
+BBIN.US,D,20210223,000000,54.238,54.4776,53.8525,54.37,23495.615195416,0
+BBIN.US,D,20210224,000000,54.0305,54.5764,53.9562,54.5666,22436.692441579,0
+BBIN.US,D,20210225,000000,54.6332,54.7183,53.5042,53.7116,43293.177762086,0
+BBIN.US,D,20210226,000000,53.419,53.419,52.8477,52.9308,1280195.7022143,0
+BBIN.US,D,20210301,000000,53.4719,53.8241,53.4719,53.8143,470211.78688793,0
+BBIN.US,D,20210302,000000,53.7859,53.9356,53.6274,53.7663,65851.503222687,0
+BBIN.US,D,20210303,000000,53.6362,53.7811,53.4787,53.4787,152204.81397091,0
+BBIN.US,D,20210304,000000,53.4944,53.5795,52.7146,52.9582,194904.13640484,0
+BBIN.US,D,20210305,000000,53.3065,53.4572,52.649,53.3838,4891237.7930603,0
+BBIN.US,D,20210308,000000,53.0913,53.5129,53.016,53.1559,540428.79115468,0
+BBIN.US,D,20210309,000000,53.7311,53.9747,53.7214,53.8525,811348.4538171,0
+BBIN.US,D,20210310,000000,54.0931,54.144,53.9199,54.1245,68800.337339308,0
+BBIN.US,D,20210311,000000,54.2624,54.4552,54.1635,54.3553,26101.014905388,0
+BBIN.US,D,20210312,000000,54.0501,54.5392,54.0501,54.5392,175476.58352629,0
+BBIN.US,D,20210315,000000,54.4463,54.5579,54.2311,54.5579,613281.85891769,0
+BBIN.US,D,20210316,000000,54.6997,54.7095,54.5862,54.6234,52143.768616791,0
+BBIN.US,D,20210317,000000,54.4825,54.9629,54.4727,54.9629,23485.393933314,0
+BBIN.US,D,20210318,000000,54.7183,55.0666,54.5305,54.5628,14253.550002179,0
+BBIN.US,D,20210319,000000,54.5108,54.6704,54.2526,54.6253,140059.91034052,0
+BBIN.US,D,20210322,000000,54.5207,54.8122,54.5207,54.6449,78676.120782912,0
+BBIN.US,D,20210323,000000,54.2751,54.3494,53.8574,53.9337,174123.28842389,0
+BBIN.US,D,20210324,000000,53.7086,53.9826,53.6519,53.6607,156814.60317923,0
+BBIN.US,D,20210325,000000,53.6138,54.0139,53.5482,54.0139,62775.925455992,0
+BBIN.US,D,20210326,000000,54.2281,54.685,54.2281,54.685,36911.021705176,0
+BBIN.US,D,20210329,000000,54.416,54.5862,54.3113,54.5011,139496.71879866,0
+BBIN.US,D,20210330,000000,54.1899,54.4639,54.1899,54.4111,38378.794943119,0
+BBIN.US,D,20210331,000000,54.1988,54.4453,54.1899,54.1899,346992.42798778,0
+BBIN.US,D,20210401,000000,54.4542,54.9355,54.4453,54.9355,15910.416589022,0
+BBIN.US,D,20210405,000000,55.3875,55.7094,55.2564,55.7094,37503.854907131,0
+BBIN.US,D,20210406,000000,55.0197,55.1713,55.0059,55.096,50041.25500227,0
+BBIN.US,D,20210407,000000,55.1243,55.2945,55.0871,55.2182,52977.823604369,0
+BBIN.US,D,20210408,000000,55.4736,55.5479,55.4354,55.5146,13421.539267021,0
+BBIN.US,D,20210409,000000,55.4912,55.6995,55.4912,55.6995,20644.90519498,0
+BBIN.US,D,20210412,000000,55.4452,55.4736,55.3219,55.407,496106.33229885,0
+BBIN.US,D,20210413,000000,55.4452,55.6898,55.4452,55.68,28782.05195492,0
+BBIN.US,D,20210414,000000,55.6898,55.8893,55.6898,55.7368,160959.32496185,0
+BBIN.US,D,20210415,000000,56.1154,56.1995,56.087,56.1477,22094.28016114,0
+BBIN.US,D,20210416,000000,56.3697,56.6065,56.3521,56.6065,16038.182365305,0
+BBIN.US,D,20210419,000000,56.6339,56.6917,56.3795,56.5029,207138.98714174,0
+BBIN.US,D,20210420,000000,55.8414,55.8796,55.3777,55.5059,79705.401876651,0
+BBIN.US,D,20210421,000000,55.3513,56.0078,55.3513,56.0078,24225.413309547,0
+BBIN.US,D,20210422,000000,56.1995,56.1995,55.7661,55.8913,213075.49617097,0
+BBIN.US,D,20210423,000000,56.087,56.493,56.0488,56.4207,14760.524602471,0
+BBIN.US,D,20210426,000000,56.4177,56.5029,56.3981,56.4519,17521.287496404,0
+BBIN.US,D,20210427,000000,56.1897,56.2993,56.1536,56.2993,67911.087536375,0
+BBIN.US,D,20210428,000000,56.2376,56.5029,56.2279,56.3903,224560.10626953,0
+BBIN.US,D,20210429,000000,56.6065,56.6065,56.1447,56.4539,667553.69430426,0
+BBIN.US,D,20210430,000000,56.1349,56.1897,55.5479,55.7368,221722.68390983,0
+BBIN.US,D,20210503,000000,56.2376,56.3981,56.1252,56.3433,17058.264323153,0
+BBIN.US,D,20210504,000000,55.7269,55.8698,55.2661,55.543,62547.991311102,0
+BBIN.US,D,20210505,000000,56.1633,56.3884,56.1633,56.3081,10825.338692942,0
+BBIN.US,D,20210506,000000,56.3795,56.7151,56.2376,56.7151,28627.710897169,0
+BBIN.US,D,20210507,000000,56.8981,57.4137,56.8521,57.3941,29541.491729148,0
+BBIN.US,D,20210510,000000,57.6152,57.6152,57.1055,57.1055,75918.424267611,0
+BBIN.US,D,20210511,000000,56.0488,56.4177,55.9922,56.36,30799.729093987,0
+BBIN.US,D,20210512,000000,55.9451,56.181,55.3122,55.407,66199.026134178,0
+BBIN.US,D,20210513,000000,55.4736,55.9031,55.454,55.86,115790.54560393,0
+BBIN.US,D,20210514,000000,56.3844,56.8228,56.3844,56.8228,54690.907132777,0
+BBIN.US,D,20210517,000000,56.4735,56.6535,56.4274,56.6535,14226.974720712,0
+BBIN.US,D,20210518,000000,57.1348,57.1543,56.8443,56.8443,26062.174109397,0
+BBIN.US,D,20210519,000000,56.1154,56.4461,55.86,56.2748,22972.28657576,0
+BBIN.US,D,20210520,000000,56.7004,57.0869,56.6917,57.0438,11940.478388344,0
+BBIN.US,D,20210521,000000,57.2385,57.2572,56.9969,57.1417,23262.570419476,0
+BBIN.US,D,20210524,000000,57.2943,57.5399,57.2659,57.4636,31617.430062201,0
+BBIN.US,D,20210525,000000,57.6348,57.6435,57.4498,57.4498,29598.730796923,0
+BBIN.US,D,20210526,000000,57.3989,57.5223,57.3608,57.3989,18128.430465303,0
+BBIN.US,D,20210527,000000,57.5223,57.6396,57.4645,57.5868,52532.176576693,0
+BBIN.US,D,20210528,000000,57.7482,57.9087,57.6729,57.6729,1274923.5752218,0
+BBIN.US,D,20210601,000000,58.1347,58.1533,57.7952,57.805,29105.043837364,0
+BBIN.US,D,20210602,000000,58.0036,58.1347,57.9459,58.0633,65894.432523517,0
+BBIN.US,D,20210603,000000,57.7669,57.7776,57.6064,57.7708,35041.552866597,0
+BBIN.US,D,20210604,000000,58.1533,58.3147,58.1249,58.2815,20347.466467793,0
+BBIN.US,D,20210607,000000,58.4556,58.5319,58.3803,58.5319,636877.64248172,0
+BBIN.US,D,20210608,000000,58.5896,58.5985,58.4272,58.436,23533.433865196,0
+BBIN.US,D,20210609,000000,58.4272,58.4272,58.2394,58.2677,18399.293911023,0
+BBIN.US,D,20210610,000000,58.3803,58.5172,58.3519,58.4292,22711.644392141,0
+BBIN.US,D,20210611,000000,58.5035,58.5525,58.3705,58.5525,21269.424309454,0
+BBIN.US,D,20210614,000000,58.5222,58.6249,58.4654,58.616,157580.17571071,0
+BBIN.US,D,20210615,000000,58.7295,58.7295,58.5985,58.711,241841.19410653,0
+BBIN.US,D,20210616,000000,58.7765,58.7951,58.2305,58.3519,38335.865642289,0
+BBIN.US,D,20210617,000000,57.9938,58.257,57.6729,57.9459,22480.643868621,0
+BBIN.US,D,20210618,000000,56.9176,56.9362,56.6917,56.7747,20850.352563245,0
+BBIN.US,D,20210621,000000,56.9842,57.4841,56.9655,57.4744,12209.297581644,0
+BBIN.US,D,20210622,000000,57.3315,57.6171,57.2649,57.532,19405.066101927,0
+BBIN.US,D,20210623,000000,57.4362,57.4557,57.0731,57.1212,251155.83026069,0
+BBIN.US,D,20210624,000000,57.5507,57.6553,57.5408,57.6553,24974.631821673,0
+BBIN.US,D,20210625,000000,57.8177,57.8363,57.6847,57.8128,132150.69772547,0
+BBIN.US,D,20210628,000000,57.6455,57.6455,57.398,57.446,90427.505822356,0
+BBIN.US,D,20210629,000000,57.5692,57.578,57.4068,57.4645,19926.350469163,0
+BBIN.US,D,20210630,000000,56.9304,57.0928,56.7777,57.0165,813002.2540253,0
+BBIN.US,D,20210701,000000,57.036,57.1691,56.9362,57.1602,47649.479670245,0
+BBIN.US,D,20210702,000000,57.1505,57.3599,57.0928,57.355,46085.626568535,0
+BBIN.US,D,20210706,000000,57.3892,57.3892,56.7973,56.9969,31959.84234264,0
+BBIN.US,D,20210707,000000,57.1886,57.3412,57.1886,57.2503,22983.529964073,0
+BBIN.US,D,20210708,000000,56.3492,56.5967,56.2719,56.539,23701.06256368,0
+BBIN.US,D,20210709,000000,57.1788,57.532,57.1309,57.4939,16199.678306528,0
+BBIN.US,D,20210712,000000,57.532,57.761,57.5036,57.761,19973.368274835,0
+BBIN.US,D,20210713,000000,57.5604,57.6074,57.3696,57.3892,35995.196620776,0
+BBIN.US,D,20210714,000000,57.7042,57.7042,57.5272,57.5878,25781.089401574,0
+BBIN.US,D,20210715,000000,57.0448,57.1505,56.8354,57.036,24084.35989253,0
+BBIN.US,D,20210716,000000,57.0165,57.0165,56.6065,56.6065,26075.461750131,0
+BBIN.US,D,20210719,000000,55.7279,55.7377,55.3181,55.4716,37383.244014319,0
+BBIN.US,D,20210720,000000,55.4521,56.0626,55.4041,56.0058,436820.96785092,0
+BBIN.US,D,20210721,000000,56.3776,56.8726,56.358,56.8551,29655.969864698,0
+BBIN.US,D,20210722,000000,57.0536,57.083,56.7777,56.8726,14386.426409514,0
+BBIN.US,D,20210723,000000,57.2836,57.398,57.1955,57.2923,12049.845892843,0
+BBIN.US,D,20210726,000000,57.1602,57.398,57.1602,57.3696,1426553.9542625,0
+BBIN.US,D,20210727,000000,57.1025,57.1788,56.902,57.1788,203092.38947529,0
+BBIN.US,D,20210728,000000,57.1788,57.4645,57.1212,57.4313,27155.849154383,0
+BBIN.US,D,20210729,000000,57.894,57.9244,57.7228,57.7228,1245568.1104629,0
+BBIN.US,D,20210730,000000,57.5233,57.6944,57.3119,57.3794,115578.96547841,0
+BBIN.US,D,20210802,000000,57.8657,57.9518,57.6152,57.6749,49407.536751904,0
+BBIN.US,D,20210803,000000,57.9899,58.0937,57.7698,58.0838,103286.87567373,0
+BBIN.US,D,20210804,000000,58.1513,58.2287,57.9175,57.9322,42751.450870644,0
+BBIN.US,D,20210805,000000,58.1944,58.2472,58.1513,58.1895,84534.948220165,0
+BBIN.US,D,20210806,000000,58.0476,58.0937,57.9038,57.9429,24663.905453752,0
+BBIN.US,D,20210809,000000,57.9899,58.0085,57.8755,57.9419,99924.08044195,0
+BBIN.US,D,20210810,000000,57.9508,58.0663,57.9322,58.0574,21902.120433609,0
+BBIN.US,D,20210811,000000,58.4761,58.5045,58.3137,58.5045,514625.21497648,0
+BBIN.US,D,20210812,000000,58.3803,58.4761,58.3,58.439,15079.427980075,0
+BBIN.US,D,20210813,000000,58.6474,58.8098,58.615,58.8098,11311.870769029,0
+BBIN.US,D,20210816,000000,58.3333,58.4703,58.1709,58.4703,34709.361848259,0
+BBIN.US,D,20210817,000000,57.9419,58.0182,57.7512,57.9322,25188.256199619,0
+BBIN.US,D,20210818,000000,57.9087,58.0574,57.7228,57.7326,26770.507573113,0
+BBIN.US,D,20210819,000000,56.9597,57.2356,56.9215,57.1212,25536.80123732,0
+BBIN.US,D,20210820,000000,56.9597,57.3295,56.9166,57.3295,29790.890524453,0
+BBIN.US,D,20210823,000000,57.6455,57.9322,57.6368,57.8842,42641.061239934,0
+BBIN.US,D,20210824,000000,57.8461,58.0937,57.8363,58.0085,53622.785243048,0
+BBIN.US,D,20210825,000000,57.9606,58.0838,57.8657,58.0574,24009.744679181,0
+BBIN.US,D,20210826,000000,57.8657,57.9126,57.7131,57.7414,18021.107213224,0
+BBIN.US,D,20210827,000000,57.761,58.304,57.7414,58.2658,43069.332122037,0
+BBIN.US,D,20210830,000000,58.2609,58.3225,58.2287,58.2756,18530.126065938,0
+BBIN.US,D,20210831,000000,58.3901,58.3901,58.1611,58.1993,191160.08809662,0
+BBIN.US,D,20210901,000000,58.753,58.9614,58.7149,58.7853,131822.59521197,0
+BBIN.US,D,20210902,000000,59.0583,59.0964,58.9907,59.0485,94824.692778926,0
+BBIN.US,D,20210903,000000,59.1434,59.4017,59.1248,59.3537,39195.473785123,0
+BBIN.US,D,20210907,000000,59.4115,59.4584,59.3537,59.3537,20178.815643099,0
+BBIN.US,D,20210908,000000,59.1346,59.1815,58.8773,58.9046,25551.111004264,0
+BBIN.US,D,20210909,000000,58.8959,59.0964,58.7999,58.8577,33543.115842345,0
+BBIN.US,D,20210910,000000,59.2774,59.2774,58.7051,58.7051,58002.596054043,0
+BBIN.US,D,20210913,000000,59.296,59.296,58.9907,59.2197,132021.90982298,0
+BBIN.US,D,20210914,000000,59.3918,59.3918,58.9566,58.9566,34863.702906011,0
+BBIN.US,D,20210915,000000,58.9243,59.116,58.8381,59.116,28982.388692132,0
+BBIN.US,D,20210916,000000,58.8959,59.0289,58.7236,59.0289,33954.010578873,0
+BBIN.US,D,20210917,000000,58.7051,58.7149,58.1709,58.2561,87472.538948473,0
+BBIN.US,D,20210920,000000,56.9793,57.1984,56.7581,57.1309,43893.165847512,0
+BBIN.US,D,20210921,000000,57.898,58.0036,57.6475,57.7355,23046.901789109,0
+BBIN.US,D,20210922,000000,57.9851,58.4067,57.9752,57.9851,70840.501255002,0
+BBIN.US,D,20210923,000000,58.4741,58.7374,58.4741,58.6268,52656.875974345,0
+BBIN.US,D,20210924,000000,58.0427,58.1475,58.0427,58.0994,14434.466341396,0
+BBIN.US,D,20210927,000000,57.9654,58.1191,57.9459,58.0623,44632.163097536,0
+BBIN.US,D,20210928,000000,57.1984,57.2082,56.6231,56.766,25798.465547149,0
+BBIN.US,D,20210929,000000,56.9959,56.9959,56.6613,56.6809,23072.454944366,0
+BBIN.US,D,20210930,000000,56.766,56.766,56.3736,56.45,260635.02873471,0
+BBIN.US,D,20211001,000000,56.4979,56.6994,56.1771,56.5938,199271.68170131,0
+BBIN.US,D,20211004,000000,56.1339,56.1339,55.8268,56.0665,53533.860262755,0
+BBIN.US,D,20211005,000000,56.1623,56.5557,56.1144,56.4118,23477.216923632,0
+BBIN.US,D,20211006,000000,55.5,56.0567,55.367,56.0567,89386.981340304,0
+BBIN.US,D,20211007,000000,56.3159,56.628,56.3159,56.45,34577.507567136,0
+BBIN.US,D,20211008,000000,56.5654,56.5654,56.3462,56.4314,19710.681838796,0
+BBIN.US,D,20211011,000000,56.5654,56.6711,56.267,56.267,17226.915147846,0
+BBIN.US,D,20211012,000000,56.3443,56.3923,56.2964,56.2964,55965.49851698,0
+BBIN.US,D,20211013,000000,56.5938,56.8305,56.4979,56.8237,30836.525637557,0
+BBIN.US,D,20211014,000000,57.3804,57.4283,57.2659,57.4283,30046.42207702,0
+BBIN.US,D,20211015,000000,57.6876,57.8696,57.6876,57.8598,29202.145827339,0
+BBIN.US,D,20211018,000000,57.3999,57.6348,57.3706,57.5623,403242.07759122,0
+BBIN.US,D,20211019,000000,57.8402,57.9752,57.7982,57.9273,306555.07085719,0
+BBIN.US,D,20211020,000000,57.9851,58.1475,57.9459,58.1191,31556.102489585,0
+BBIN.US,D,20211021,000000,57.7355,57.898,57.716,57.803,97131.6316355,0
+BBIN.US,D,20211022,000000,58.0427,58.2345,57.9654,58.1376,33411.26156122,0
+BBIN.US,D,20211025,000000,57.9851,58.1191,57.8402,58.0427,39392.744143705,0
+BBIN.US,D,20211026,000000,58.4067,58.4067,58.167,58.1954,53198.602865787,0
+BBIN.US,D,20211027,000000,58.1856,58.2433,57.9498,57.9498,19508.300849164,0
+BBIN.US,D,20211028,000000,58.1954,58.5319,58.1954,58.4928,22299.727529403,0
+BBIN.US,D,20211029,000000,57.9948,58.1954,57.9752,58.167,344487.19664642,0
+BBIN.US,D,20211101,000000,58.4741,58.7041,58.4067,58.6747,1457488.6040163,0
+BBIN.US,D,20211102,000000,58.5417,58.5994,58.5025,58.5417,299644.47554956,0
+BBIN.US,D,20211103,000000,58.5896,59.0396,58.5025,59.0396,40652.003634755,0
+BBIN.US,D,20211104,000000,58.8675,58.9536,58.7902,58.9536,66680.447579213,0
+BBIN.US,D,20211105,000000,59.0211,59.1072,58.891,59.0974,85036.812189406,0
+BBIN.US,D,20211108,000000,59.1551,59.2217,59.069,59.1072,51131.863668626,0
+BBIN.US,D,20211109,000000,59.1365,59.1454,58.8372,58.934,35663.005602439,0
+BBIN.US,D,20211110,000000,58.7041,58.7687,58.2247,58.2247,67382.648285667,0
+BBIN.US,D,20211111,000000,58.5025,58.5671,58.4351,58.4644,28226.015296534,0
+BBIN.US,D,20211112,000000,58.6747,58.7999,58.6082,58.7716,10766.055372746,0
+BBIN.US,D,20211115,000000,58.9243,58.9243,58.6562,58.6562,51943.431879579,0
+BBIN.US,D,20211116,000000,58.6464,58.6846,58.5319,58.5319,233638.63126913,0
+BBIN.US,D,20211117,000000,58.3969,58.4644,58.3871,58.4644,23438.376127641,0
+BBIN.US,D,20211118,000000,58.4449,58.5319,58.2531,58.5074,61831.480837705,0
+BBIN.US,D,20211119,000000,58.2247,58.2247,58.0036,58.033,96787.17510264,0
+BBIN.US,D,20211122,000000,57.9752,58.0994,57.6583,57.668,505073.44554152,0
+BBIN.US,D,20211123,000000,57.5428,57.7208,57.3608,57.6201,196449.59123477,0
+BBIN.US,D,20211124,000000,56.8237,57.2365,56.8051,57.2365,25808.686809251,0
+BBIN.US,D,20211126,000000,56.0949,56.1721,55.4814,55.7015,168527.14742268,0
+BBIN.US,D,20211129,000000,56.0949,56.1046,55.7211,55.9696,43034.579830888,0
+BBIN.US,D,20211130,000000,55.817,55.9412,54.9923,55.4716,1453649.4979705,0
+BBIN.US,D,20211201,000000,56.2583,56.45,55.2123,55.2221,100016.07180087,0
+BBIN.US,D,20211202,000000,55.5196,56.1046,55.5196,55.9315,358026.28042762,0
+BBIN.US,D,20211203,000000,56.0949,56.1339,55.4521,55.7397,39797.506122971,0
+BBIN.US,D,20211206,000000,56.1339,56.3443,56.0567,56.2866,69858.237966935,0
+BBIN.US,D,20211207,000000,57.0155,57.4577,57.0057,57.4186,155237.46243678,0
+BBIN.US,D,20211208,000000,57.4665,57.6103,57.3608,57.5428,202368.72411842,0
+BBIN.US,D,20211209,000000,57.1984,57.1984,57.0536,57.1113,40750.12775094,0
+BBIN.US,D,20211210,000000,57.1602,57.2562,57.0634,57.2365,40303.458597053,0
+BBIN.US,D,20211213,000000,56.9871,56.9959,56.6231,56.6711,31574.500761369,0
+BBIN.US,D,20211214,000000,56.4314,56.5742,56.1907,56.3736,27239.663503626,0
+BBIN.US,D,20211215,000000,56.5263,57.1309,56.3639,57.1309,93086.056095261,0
+BBIN.US,D,20211216,000000,57.4479,57.4479,57.083,57.1984,40094.944850159,0
+BBIN.US,D,20211217,000000,56.7757,56.8912,56.4314,56.45,150746.23986887,0
+BBIN.US,D,20211220,000000,56.1046,56.3257,55.9656,56.2964,162830.83805286,0
+BBIN.US,D,20211221,000000,56.6182,56.9499,56.54,56.9206,66467.845327478,0
+BBIN.US,D,20211222,000000,56.8717,57.4959,56.8521,57.4762,73836.353177295,0
+BBIN.US,D,20211223,000000,57.4762,57.9341,57.4762,57.8168,65683.874524203,0
+BBIN.US,D,20211227,000000,57.8657,58.2561,57.8657,58.2561,261712.34976033,0
+BBIN.US,D,20211228,000000,58.344,58.4899,58.3147,58.3343,239978.88015142,0
+BBIN.US,D,20211229,000000,58.2561,58.4018,58.2071,58.3343,102661.33443304,0
+BBIN.US,D,20211230,000000,58.3724,58.4311,58.1484,58.1582,236013.03045558,0
+BBIN.US,D,20211231,000000,58.2169,58.4213,58.0799,58.1142,325703.58328033,0
+BBIN.US,D,20220103,000000,58.4018,58.5289,58.2462,58.4703,247642.782476,0
+BBIN.US,D,20220104,000000,58.8215,58.9282,58.7236,58.8411,134422.8842909,0
+BBIN.US,D,20220105,000000,59.0847,59.1336,58.3921,58.3921,111404.60203567,0
+BBIN.US,D,20220106,000000,58.1386,58.2561,57.9928,58.0124,439344.59746407,0
+BBIN.US,D,20220107,000000,58.0124,58.2853,57.8177,58.2169,104003.38614713,0
+BBIN.US,D,20220110,000000,57.583,57.6906,57.174,57.6906,35772.373106938,0
+BBIN.US,D,20220111,000000,57.7492,58.2756,57.583,58.2756,89689.530698542,0
+BBIN.US,D,20220112,000000,58.6943,58.8802,58.6454,58.8606,42458.100648297,0
+BBIN.US,D,20220113,000000,59.0749,59.0749,58.4311,58.4311,65541.798980976,0
+BBIN.US,D,20220114,000000,58.2071,58.4213,58.0163,58.344,44867.252125897,0
+BBIN.US,D,20220118,000000,57.6612,57.715,57.3686,57.4762,45623.625521495,0
+BBIN.US,D,20220119,000000,57.7198,57.8265,57.4078,57.4273,101697.46941677,0
+BBIN.US,D,20220120,000000,57.6514,57.9244,57.1153,57.1446,78890.767287068,0
+BBIN.US,D,20220121,000000,56.9206,57.0174,56.3746,56.4138,57549.794142895,0
+BBIN.US,D,20220124,000000,55.3024,55.7798,54.4933,55.77,332039.74365778,0
+BBIN.US,D,20220125,000000,55.1557,55.8336,54.8054,55.5166,173353.62738756,0
+BBIN.US,D,20220126,000000,56.1115,56.267,55.0686,55.3317,33757.762346501,0
+BBIN.US,D,20220127,000000,55.3219,55.5852,54.8729,54.9609,21937.894850969,0
+BBIN.US,D,20220128,000000,54.5705,55.1165,54.415,55.1067,62013.419303132,0
+BBIN.US,D,20220131,000000,55.136,55.9745,55.136,55.9549,54145.091736494,0
+BBIN.US,D,20220201,000000,56.3013,56.4715,56.0303,56.4715,58289.813519128,0
+BBIN.US,D,20220202,000000,56.8815,56.9597,56.7739,56.9597,41933.74990243,0
+BBIN.US,D,20220203,000000,56.3746,56.5155,56.0332,56.0919,69099.820318916,0
+BBIN.US,D,20220204,000000,55.8874,56.3355,55.7768,56.1213,46865.50886697,0
+BBIN.US,D,20220207,000000,56.2181,56.4617,56.1751,56.2573,15516.897998069,0
+BBIN.US,D,20220208,000000,56.2376,56.5791,56.1702,56.5009,79889.384594499,0
+BBIN.US,D,20220209,000000,57.3002,57.447,57.262,57.4078,62035.906079759,0
+BBIN.US,D,20220210,000000,56.6085,57.3393,56.5889,56.6965,688358.05118804,0
+BBIN.US,D,20220211,000000,56.6379,56.8423,55.7309,55.8678,189162.85348176,0
+BBIN.US,D,20220214,000000,55.6428,55.7211,55.1849,55.5264,292316.85274816,0
+BBIN.US,D,20220215,000000,56.1986,56.5498,56.1986,56.5498,48467.180638458,0
+BBIN.US,D,20220216,000000,56.4431,56.8423,56.3159,56.7249,139448.67886678,0
+BBIN.US,D,20220217,000000,56.3551,56.3649,55.8874,55.907,129660.79827726,0
+BBIN.US,D,20220218,000000,55.8678,55.9451,55.4873,55.6341,140493.29185367,0
+BBIN.US,D,20220222,000000,55.1165,55.3992,54.6293,54.9511,67531.878712366,0
+BBIN.US,D,20220223,000000,55.4971,55.5117,54.4345,54.5128,43803.218741009,0
+BBIN.US,D,20220224,000000,53.1872,53.6842,52.4162,53.6451,30726.136006848,0
+BBIN.US,D,20220225,000000,54.2106,55.0979,54.2106,55.0392,100841.94977877,0
+BBIN.US,D,20220228,000000,53.967,54.5999,53.7908,54.054,477469.90510704,0
+BBIN.US,D,20220301,000000,53.83,53.9376,52.651,52.9426,208715.10575797,0
+BBIN.US,D,20220302,000000,53.2449,53.6646,53.1579,53.5961,146850.91688154,0
+BBIN.US,D,20220303,000000,53.3623,53.3623,52.3967,52.563,44490.087554308,0
+BBIN.US,D,20220304,000000,51.0905,51.1493,50.6033,51.0612,144630.85875284,0
+BBIN.US,D,20220307,000000,50.6229,50.7403,49.219,49.4626,91562.065915752,0
+BBIN.US,D,20220308,000000,49.8921,50.7306,49.2484,49.9215,235872.99916478,0
+BBIN.US,D,20220309,000000,51.383,52.1335,51.208,51.8996,68768.65142679,0
+BBIN.US,D,20220310,000000,51.1981,51.5973,51.1199,51.1981,60838.996287536,0
+BBIN.US,D,20220311,000000,51.7539,51.7539,50.7306,50.7403,28489.723858783,0
+BBIN.US,D,20220314,000000,51.5397,51.8399,51.1219,51.2178,81276.409861832,0
+BBIN.US,D,20220315,000000,51.4418,51.7636,51.2862,51.7147,33148.575125181,0
+BBIN.US,D,20220316,000000,52.8066,53.5667,52.3878,53.4983,123230.60228846,0
+BBIN.US,D,20220317,000000,53.3917,54.054,53.2645,53.9473,60392.327133649,0
+BBIN.US,D,20220318,000000,53.5864,54.5324,53.557,54.4737,28118.692044456,0
+BBIN.US,D,20220321,000000,54.3758,54.4493,53.9376,54.1519,25257.760781917,0
+BBIN.US,D,20220322,000000,54.5236,54.7682,54.4994,54.7095,63278.811551444,0
+BBIN.US,D,20220323,000000,54.1225,54.2154,53.9744,53.9757,187092.02577976,0
+BBIN.US,D,20220324,000000,54.2106,54.4649,54.0736,54.4355,38196.856477692,0
+BBIN.US,D,20220325,000000,54.4453,54.553,54.1714,54.4844,78205.942726189,0
+BBIN.US,D,20220328,000000,54.1714,54.3573,53.9463,54.3474,249798.44665346,0
+BBIN.US,D,20220329,000000,55.5607,55.7269,55.131,55.5215,51069.513969799,0
+BBIN.US,D,20220330,000000,55.3454,55.4433,55.1106,55.2671,114099.94885215,0
+BBIN.US,D,20220331,000000,54.9443,55.0812,54.3474,54.3474,1889334.8836018,0
+BBIN.US,D,20220401,000000,54.7584,54.8758,54.4844,54.8758,89556.654291207,0
+BBIN.US,D,20220404,000000,54.778,55.1009,54.7682,55.0812,95649.548630612,0
+BBIN.US,D,20220405,000000,54.729,54.8563,54.1812,54.3279,35240.867477599,0
+BBIN.US,D,20220406,000000,53.6627,53.8484,53.3789,53.7017,49775.502187601,0
+BBIN.US,D,20220407,000000,53.7801,53.9366,53.3413,53.7996,36064.701203074,0
+BBIN.US,D,20220408,000000,53.555,53.966,53.5159,53.7703,19100.472491267,0
+BBIN.US,D,20220411,000000,53.5649,53.6333,53.193,53.2419,32922.685232712,0
+BBIN.US,D,20220412,000000,53.3006,53.3203,52.7087,52.8017,191793.80634699,0
+BBIN.US,D,20220413,000000,52.8898,53.418,52.8408,53.3692,69720.250928548,0
+BBIN.US,D,20220414,000000,53.5061,53.555,53.1051,53.1441,32219.462400049,0
+BBIN.US,D,20220418,000000,52.9093,53.1636,52.743,52.8604,54498.747405247,0
+BBIN.US,D,20220419,000000,52.5376,53.0071,52.5376,52.9876,343440.5394071,0
+BBIN.US,D,20220420,000000,53.4865,53.5355,53.2811,53.4034,70838.457002582,0
+BBIN.US,D,20220421,000000,53.9463,53.9463,52.7528,52.8311,90875.197102452,0
+BBIN.US,D,20220422,000000,52.6941,52.6941,51.9505,51.9505,26465.913962454,0
+BBIN.US,D,20220425,000000,51.4516,51.7549,51.0602,51.7059,36192.466979358,0
+BBIN.US,D,20220426,000000,51.2559,51.2951,50.2678,50.2971,412402.37268763,0
+BBIN.US,D,20220427,000000,50.4635,50.8254,50.2091,50.5417,86376.819651066,0
+BBIN.US,D,20220428,000000,50.8352,51.2265,50.4194,51.207,33554.359230657,0
+BBIN.US,D,20220429,000000,51.3538,51.6717,50.5524,50.5906,1378746.0450297,0
+BBIN.US,D,20220502,000000,50.3851,50.6591,49.9547,50.4537,291633.05031349,0
+BBIN.US,D,20220503,000000,50.8548,51.0113,50.7276,50.9037,88874.896108959,0
+BBIN.US,D,20220504,000000,50.9037,51.7843,50.4438,51.7255,53135.231040751,0
+BBIN.US,D,20220505,000000,51.0016,51.0016,49.7101,50.0819,55013.899015222,0
+BBIN.US,D,20220506,000000,49.7591,49.7939,49.3579,49.6123,89370.627320939,0
+BBIN.US,D,20220509,000000,48.6829,48.7024,48.0861,48.174,44492.131806729,0
+BBIN.US,D,20220510,000000,48.947,48.9861,48.2631,48.4774,62412.048525137,0
+BBIN.US,D,20220511,000000,48.6045,49.0791,48.174,48.174,78201.854221348,0
+BBIN.US,D,20220512,000000,47.8904,48.36,47.7186,48.1251,109780.44348756,0
+BBIN.US,D,20220513,000000,48.7709,49.4557,48.7709,49.3872,29023.273740543,0
+BBIN.US,D,20220516,000000,49.1818,49.6808,49.0937,49.4264,135632.05959764,0
+BBIN.US,D,20220517,000000,50.2384,50.3656,49.9938,50.3559,73328.356450792,0
+BBIN.US,D,20220518,000000,49.9547,50.0037,49.1622,49.1622,38200.944982533,0
+BBIN.US,D,20220519,000000,49.1329,49.8177,49.1329,49.5927,51182.96997914,0
+BBIN.US,D,20220520,000000,50.258,50.258,49.4459,49.9743,539238.01411971,0
+BBIN.US,D,20220523,000000,50.5417,50.9508,50.4438,50.8254,35413.606807134,0
+BBIN.US,D,20220524,000000,50.6689,50.9967,50.4537,50.8156,656923.58171748,0
+BBIN.US,D,20220525,000000,50.4341,51.0016,50.4341,50.8059,35398.27491398,0
+BBIN.US,D,20220526,000000,50.8841,51.4614,50.8841,51.3733,15502.588231125,0
+BBIN.US,D,20220527,000000,51.7353,51.9897,51.6913,51.9897,15330.871027801,0
+BBIN.US,D,20220531,000000,51.8233,51.9299,51.6276,51.6375,878956.99199523,0
+BBIN.US,D,20220601,000000,51.9603,51.9603,51.0064,51.1581,26908.494611499,0
+BBIN.US,D,20220602,000000,51.5592,52.1755,51.3763,52.1462,50283.498914105,0
+BBIN.US,D,20220603,000000,51.5103,51.5969,51.3048,51.3635,16004.452200366,0
+BBIN.US,D,20220606,000000,51.9408,52.1462,51.5103,51.5983,20779.825854736,0
+BBIN.US,D,20220607,000000,51.07,51.8233,51.07,51.7451,448068.4446687,0
+BBIN.US,D,20220608,000000,51.1972,51.4418,51.0602,51.0994,59860.82150431,0
+BBIN.US,D,20220609,000000,50.845,50.9007,49.9938,50.0232,49826.608498114,0
+BBIN.US,D,20220610,000000,49.1329,49.1329,48.7415,48.81,45879.157074062,0
+BBIN.US,D,20220613,000000,47.548,47.7828,47.137,47.2153,41222.350060084,0
+BBIN.US,D,20220614,000000,47.1272,47.2682,46.3788,46.7457,50299.852933468,0
+BBIN.US,D,20220615,000000,47.2251,47.739,46.7653,47.6653,91454.742663675,0
+BBIN.US,D,20220616,000000,46.6087,46.8631,46.3857,46.6185,37578.470120481,0
+BBIN.US,D,20220617,000000,46.6185,46.727,46.2238,46.4228,90161.753007686,0
+BBIN.US,D,20220621,000000,47.3444,47.3444,47.0655,47.1452,80552.629800632,0
+BBIN.US,D,20220622,000000,46.6171,47.1701,46.5275,46.8363,156131.88372858,0
+BBIN.US,D,20220623,000000,46.6669,46.7466,46.3376,46.7466,120781.26854475,0
+BBIN.US,D,20220624,000000,47.4042,48.1315,47.4042,48.0817,42906.533159522,0
+BBIN.US,D,20220627,000000,48.0717,48.261,47.9024,47.9322,37247.624346165,0
+BBIN.US,D,20220628,000000,48.3308,48.4902,47.6333,47.6333,38197.132635884,0
+BBIN.US,D,20220629,000000,47.6931,47.7728,47.4142,47.464,132328.93542976,0
+BBIN.US,D,20220630,000000,46.647,47.2361,46.4378,47.1153,80528.540795396,0
+BBIN.US,D,20220701,000000,46.5275,47.1953,46.4328,47.1953,26449.727749128,0
+BBIN.US,D,20220705,000000,45.84,46.2883,45.721,46.2584,44554.622601085,0
+BBIN.US,D,20220706,000000,46.1787,46.378,45.9994,46.2983,84657.797776268,0
+BBIN.US,D,20220707,000000,46.7367,47.0455,46.7367,47.0256,1931366.1060528,0
+BBIN.US,D,20220708,000000,46.8662,47.2049,46.7566,47.0356,21519.51134416,0
+BBIN.US,D,20220711,000000,46.5374,46.6072,46.2993,46.3282,23236.856675777,0
+BBIN.US,D,20220712,000000,46.2385,46.654,46.2385,46.378,41059.709424762,0
+BBIN.US,D,20220713,000000,45.9097,46.4378,45.7404,46.2983,39360.430847073,0
+BBIN.US,D,20220714,000000,45.312,45.6607,45.0213,45.6009,34602.852312962,0
+BBIN.US,D,20220715,000000,46.0393,46.3581,46.0193,46.3581,23720.644197599,0
+BBIN.US,D,20220718,000000,47.0356,47.1053,46.5175,46.6072,27653.174302376,0
+BBIN.US,D,20220719,000000,47.4739,47.8127,47.4191,47.7728,332636.03992696,0
+BBIN.US,D,20220720,000000,47.7131,47.7474,47.2846,47.4839,255180.85471626,0
+BBIN.US,D,20220721,000000,47.3444,48.0219,47.3444,48.0219,38507.278578297,0
+BBIN.US,D,20220722,000000,48.1514,48.3208,47.6832,47.8525,38150.962042515,0
+BBIN.US,D,20220725,000000,48.261,48.2859,48.0717,48.2112,26870.281632206,0
+BBIN.US,D,20220726,000000,47.9322,47.9422,47.6035,47.6533,25951.888307584,0
+BBIN.US,D,20220727,000000,48.0916,48.7193,47.9556,48.6595,25277.396160976,0
+BBIN.US,D,20220728,000000,48.5998,49.0381,48.3941,48.9584,29101.525742191,0
+BBIN.US,D,20220729,000000,49.0581,49.626,48.9684,49.616,643212.57330905,0
+BBIN.US,D,20220801,000000,49.7854,49.9008,47.3345,49.7256,30257.797993519,0
+BBIN.US,D,20220802,000000,49.3968,49.4267,48.8887,48.9485,573018.2157599,0
+BBIN.US,D,20220803,000000,49.078,49.2773,48.9224,49.1975,23160.574825862,0
+BBIN.US,D,20220804,000000,49.2872,49.5329,49.2673,49.4267,8634.9046685545,0
+BBIN.US,D,20220805,000000,48.8488,49.1426,48.7791,49.0282,14317.902487147,0
+BBIN.US,D,20220808,000000,49.5263,49.631,49.1378,49.1975,31870.757635779,0
+BBIN.US,D,20220809,000000,49.1926,49.2374,48.8787,48.9086,40738.522688282,0
+BBIN.US,D,20220810,000000,50.0444,50.1437,49.9414,50.0245,14074.001309133,0
+BBIN.US,D,20220811,000000,50.3433,50.4031,50.0344,50.0544,26802.029450705,0
+BBIN.US,D,20220812,000000,50.0942,50.3732,50.0101,50.3732,29058.366274476,0
+BBIN.US,D,20220815,000000,50.0145,50.144,49.9846,50.0942,12907.69197229,0
+BBIN.US,D,20220816,000000,49.8352,50.1839,49.8153,50.1042,21506.46313299,0
+BBIN.US,D,20220817,000000,49.6658,49.9747,49.5085,49.7057,22804.25829008,0
+BBIN.US,D,20220818,000000,49.6558,49.6658,49.4167,49.5164,24111.086824133,0
+BBIN.US,D,20220819,000000,49.0979,49.0979,48.819,48.8787,16939.589223665,0
+BBIN.US,D,20220822,000000,48.271,48.271,47.9721,48.0119,16786.021815286,0
+BBIN.US,D,20220823,000000,47.9621,48.3776,47.9322,48.0518,64276.491929508,0
+BBIN.US,D,20220824,000000,47.9223,48.2306,47.9223,48.0817,23810.977967234,0
+BBIN.US,D,20220825,000000,48.261,48.6446,48.1614,48.6297,11610.900523752,0
+BBIN.US,D,20220826,000000,48.6297,48.6595,47.3843,47.3942,26846.19262697,0
+BBIN.US,D,20220829,000000,47.2747,47.425,47.1651,47.2647,24571.789049271,0
+BBIN.US,D,20220830,000000,47.5636,47.5935,46.8762,46.916,243026.94786614,0
+BBIN.US,D,20220831,000000,46.9459,47.0854,46.6171,46.6271,18777.379581462,0
+BBIN.US,D,20220901,000000,45.9695,46.0144,45.6807,45.9695,25583.527269183,0
+BBIN.US,D,20220902,000000,46.378,46.6114,45.566,45.7105,51538.426702422,0
+BBIN.US,D,20220906,000000,45.8998,45.9695,45.4514,45.571,22529.242146969,0
+BBIN.US,D,20220907,000000,45.2323,45.9496,45.2024,45.9097,36802.98145785,0
+BBIN.US,D,20220908,000000,45.4813,46.0044,45.3966,45.9695,32825.284468256,0
+BBIN.US,D,20220909,000000,46.637,47.1551,46.637,47.1551,29731.854712533,0
+BBIN.US,D,20220912,000000,47.7529,47.9919,47.723,47.8127,781341.94045793,0
+BBIN.US,D,20220913,000000,46.9658,47.0356,46.1787,46.1987,44540.570681364,0
+BBIN.US,D,20220914,000000,46.378,46.5075,46.099,46.368,38881.661868007,0
+BBIN.US,D,20220915,000000,46.0592,46.383,45.9297,45.9795,19684.732112018,0
+BBIN.US,D,20220916,000000,45.6208,46.4976,45.4319,45.6906,22598.498037022,0
+BBIN.US,D,20220919,000000,45.1824,45.84,45.1725,45.84,36603.243456102,0
+BBIN.US,D,20220920,000000,45.19,45.2163,44.775,45.08,252931,0
+BBIN.US,D,20220921,000000,44.99,45.35,44.49,44.49,574708,0
+BBIN.US,D,20220922,000000,44.66,44.7,44.2318,44.38,20517,0
+BBIN.US,D,20220923,000000,43.3,43.3,42.68,42.9,20775,0
+BBIN.US,D,20220926,000000,42.44,42.76,42.08,42.26,53196,0
+BBIN.US,D,20220927,000000,42.43,42.54,41.78,42.0064,19859,0
+BBIN.US,D,20220928,000000,41.96,43.05,41.96,43.02,515771,0
+BBIN.US,D,20220929,000000,42.26,42.55,41.9599,42.52,703453,0
+BBIN.US,D,20220930,000000,42.36,42.8,42.29,42.31,2110481,0
+BBIN.US,D,20221003,000000,42.81,43.34,42.75,43.2,43566,0
+BBIN.US,D,20221004,000000,44.45,44.999,44.3,44.96,59112,0
+BBIN.US,D,20221005,000000,44.21,44.68,43.99,44.45,58125,0
+BBIN.US,D,20221006,000000,43.95,44.09,43.65,43.69,130546,0
+BBIN.US,D,20221007,000000,43.48,43.48,42.85,43.01,28728,0
+BBIN.US,D,20221010,000000,42.95,42.95,42.6001,42.75,18797,0
+BBIN.US,D,20221011,000000,42.5,42.94,42.19,42.29,136425,0
+BBIN.US,D,20221012,000000,42.12,42.4,42.0745,42.18,137449,0
+BBIN.US,D,20221013,000000,41.39,43.15,41.39,43.03,31190,0
+BBIN.US,D,20221014,000000,43.26,43.27,42.3666,42.4,43205,0
+BBIN.US,D,20221017,000000,43.31,43.54,43.28,43.4,24679,0
+BBIN.US,D,20221018,000000,44.04,44.07,43.414,43.68,78098,0
+BBIN.US,D,20221019,000000,43.28,43.41,42.9726,43.15,46023,0
+BBIN.US,D,20221020,000000,43.21,43.64,42.97,43.08,112993,0
+BBIN.US,D,20221021,000000,42.66,43.81,42.58,43.81,29644,0
+BBIN.US,D,20221024,000000,43.66,43.93,43.4581,43.83,125111,0
+BBIN.US,D,20221025,000000,44.485,44.79,44.458,44.75,25990,0
+BBIN.US,D,20221026,000000,44.8,45.514,44.78,45.2127,46436,0
+BBIN.US,D,20221027,000000,45.03,45.31,44.775,44.775,41854,0
+BBIN.US,D,20221028,000000,44.72,45.19,44.7,45.19,22806,0
+BBIN.US,D,20221031,000000,44.75,44.86,44.7,44.75,1061006,0
+BBIN.US,D,20221101,000000,45.7,45.7,44.96,45.17,81789,0
+BBIN.US,D,20221102,000000,45.26,45.71,44.5,44.51,53429,0
+BBIN.US,D,20221103,000000,43.91,44.29,43.89,44.16,51094,0
+BBIN.US,D,20221104,000000,45.47,45.89,45.27,45.85,22036,0
+BBIN.US,D,20221107,000000,46.08,46.21,45.93,46.08,39089,0
+BBIN.US,D,20221108,000000,46.35,46.815,46.26,46.56,80225,0
+BBIN.US,D,20221109,000000,46.33,46.5,45.55,45.93,38907,0
+BBIN.US,D,20221110,000000,47.81,48.43,47.67,48.43,25161,0
+BBIN.US,D,20221111,000000,48.89,49.475,48.76,49.39,14146,0
+BBIN.US,D,20221114,000000,49.07,49.34,48.89,48.96,55021,0
+BBIN.US,D,20221115,000000,49.72,49.79,48.81,49.17,231216,0
+BBIN.US,D,20221116,000000,49.28,49.39,48.96,49.1,63475,0
+BBIN.US,D,20221117,000000,48.47,49.064,48.47,49.04,36270,0
+BBIN.US,D,20221118,000000,49.32,49.32,49.04,49.15,32001,0
+BBIN.US,D,20221121,000000,48.8,48.89,48.58,48.85,28489,0
+BBIN.US,D,20221122,000000,49.13,49.47,49.07,49.47,18919,0
+BBIN.US,D,20221123,000000,49.57,50.14,49.57,50.01,50477,0
+BBIN.US,D,20221125,000000,50.11,50.36,50.11,50.35,25683,0
+BBIN.US,D,20221128,000000,50.07,50.29,49.6516,49.72,14680,0
+BBIN.US,D,20221129,000000,49.76,50.02,49.76,49.82,82731,0
+BBIN.US,D,20221130,000000,50.19,50.8562,49.77,50.69,3391802,0
+BBIN.US,D,20221201,000000,51.28,51.33,50.86,51.18,202297,0
+BBIN.US,D,20221202,000000,50.74,51.295,50.74,51.14,52386,0
+BBIN.US,D,20221205,000000,50.96,51.07,50.3871,50.47,45291,0
+BBIN.US,D,20221206,000000,50.59,50.68,50.0896,50.27,24070,0
+BBIN.US,D,20221207,000000,50.29,50.44,50.19,50.23,222062,0
+BBIN.US,D,20221208,000000,50.2,50.52,50.13,50.45,45093,0
+BBIN.US,D,20221209,000000,50.57,50.84,50.49,50.49,26299,0
+BBIN.US,D,20221212,000000,50.49,50.6325,50.35,50.62,20496,0
+BBIN.US,D,20221213,000000,52.05,52.07,51.21,51.42,38176,0
+BBIN.US,D,20221214,000000,51.43,51.78,50.98,51.33,223478,0
+BBIN.US,D,20221215,000000,50.68,50.73,49.918,50.05,67225,0
+BBIN.US,D,20221216,000000,49.59,49.74,49.46,49.65,26610,0
+BBIN.US,D,20221219,000000,49.76,49.78,49.37,49.53,49881,0
+BBIN.US,D,20221220,000000,49.48,49.7279,49.45,49.54,30711,0
+BBIN.US,D,20221221,000000,49.79,50.16,49.79,50.04,27376,0
+BBIN.US,D,20221222,000000,49.835,49.84,49.2405,49.65,31902,0
+BBIN.US,D,20221223,000000,49.58,49.81,49.45,49.79,30117,0
+BBIN.US,D,20221227,000000,49.83,50.07,49.77,49.91,40662,0
+BBIN.US,D,20221228,000000,50.04,50.135,49.4,49.41,21041,0
+BBIN.US,D,20221229,000000,49.91,50.27,49.86,50.15,29980,0
+BBIN.US,D,20221230,000000,49.88,50.02,49.62,49.63,125443,0
+BBIN.US,D,20230103,000000,50.22,50.41,49.88,50.07,39310,0
+BBIN.US,D,20230104,000000,50.79,50.85,50.495,50.66,731932,0
+BBIN.US,D,20230105,000000,50.2,50.37,50.1,50.19,56175,0
+BBIN.US,D,20230106,000000,50.54,51.5,50.27,51.43,26684,0
+BBIN.US,D,20230109,000000,51.87,52.14,51.6599,51.66,227310,0
+BBIN.US,D,20230110,000000,51.61,51.92,51.52,51.87,561506,0
+BBIN.US,D,20230111,000000,52.1,52.27,51.97,52.23,46551,0
+BBIN.US,D,20230112,000000,52.72,53.0599,52.11,52.97,105941,0
+BBIN.US,D,20230113,000000,52.71,53.39,52.71,53.36,1024229,0
+BBIN.US,D,20230117,000000,53.47,53.6809,53.4016,53.58,126833,0
+BBIN.US,D,20230118,000000,54.2,54.27,53.3657,53.39,124350,0
+BBIN.US,D,20230119,000000,53.11,53.3699,52.995,53.3,56804,0
+BBIN.US,D,20230120,000000,53.15,53.78,53.15,53.72,58739,0
+BBIN.US,D,20230123,000000,53.5,54.035,53.485,53.91,42375,0
+BBIN.US,D,20230124,000000,53.56,54,53.5277,53.9024,26849,0
+BBIN.US,D,20230125,000000,53.78,54.34,53.73,54.26,73721,0
+BBIN.US,D,20230126,000000,54.39,54.39,53.9,54.28,28383,0
+BBIN.US,D,20230127,000000,53.96,54.34,53.945,54.03,207886,0
+BBIN.US,D,20230130,000000,53.94,54.12,53.7752,53.82,31336,0
+BBIN.US,D,20230131,000000,53.67,54.23,53.5181,54.14,1773977,0
+BBIN.US,D,20230201,000000,54.15,54.81,53.79,54.6,57396,0
+BBIN.US,D,20230202,000000,54.78,54.78,54.29,54.49,54657,0
+BBIN.US,D,20230203,000000,54.03,54.32,53.85,54,116241,0
+BBIN.US,D,20230206,000000,53.5,53.51,53.22,53.46,58857,0
+BBIN.US,D,20230207,000000,53.17,53.92,53.12,53.92,1608550,0
+BBIN.US,D,20230208,000000,53.85,53.85,53.4925,53.61,98633,0
+BBIN.US,D,20230209,000000,54.34,54.38,53.645,53.71,65239,0
+BBIN.US,D,20230210,000000,53.465,53.5,53.26,53.46,51282,0
+BBIN.US,D,20230213,000000,53.53,53.99,53.4514,53.94,176932,0
+BBIN.US,D,20230214,000000,53.72,54.21,53.62,54.08,38685,0
+BBIN.US,D,20230215,000000,53.44,53.83,53.31,53.82,154036,0
+BBIN.US,D,20230216,000000,53.39,53.85,53.3,53.49,115538,0
+BBIN.US,D,20230217,000000,53.36,53.7474,53.25,53.72,222629,0
+BBIN.US,D,20230221,000000,53.37,53.51,53.03,53.12,137727,0
+BBIN.US,D,20230222,000000,52.99,53.09,52.68,52.81,136459,0
+BBIN.US,D,20230223,000000,53.03,53.11,52.61,53.06,104643,0
+BBIN.US,D,20230224,000000,52.11,52.25,52,52.23,79583,0
+BBIN.US,D,20230227,000000,52.75,52.92,52.69,52.75,98075,0
+BBIN.US,D,20230228,000000,52.66,52.739,52.39,52.39,64725,0
+BBIN.US,D,20230301,000000,52.83,52.9,52.57,52.68,28781,0
+BBIN.US,D,20230302,000000,52.3549,52.84,52.3549,52.78,75302,0
+BBIN.US,D,20230303,000000,53.08,53.6193,53,53.56,62111,0
+BBIN.US,D,20230306,000000,53.51,53.67,53.37,53.5,36780,0
+BBIN.US,D,20230307,000000,53.32,53.42,52.49,52.6,33298,0
+BBIN.US,D,20230308,000000,52.725,53,52.63,52.8,27788,0
+BBIN.US,D,20230309,000000,52.98,53.0782,52.4,52.445,28162,0
+BBIN.US,D,20230310,000000,52.51,52.6136,51.91,51.91,23945,0
+BBIN.US,D,20230313,000000,51.45,51.98,51.43,51.56,40019,0
+BBIN.US,D,20230314,000000,52.01,52.5,50.16,52.21,90056,0
+BBIN.US,D,20230315,000000,50.3,50.69,50.1299,50.61,78396,0
+BBIN.US,D,20230316,000000,50.4,51.41,50.4,51.37,436486,0
+BBIN.US,D,20230317,000000,50.92,50.99,50.64,50.78,197891,0
+BBIN.US,D,20230320,000000,51.36,51.68,51.31,51.614,104876,0
+BBIN.US,D,20230321,000000,52.24,52.25,51.96,52.215,70828,0
+BBIN.US,D,20230322,000000,52.26,52.87,52.06,52.06,41381,0
+BBIN.US,D,20230323,000000,52.5,52.79,51.84,52.08,77579,0
+BBIN.US,D,20230324,000000,51.68,51.8941,51.4699,51.87,46690,0
+BBIN.US,D,20230327,000000,52.2,52.39,52.12,52.33,143064,0
+BBIN.US,D,20230328,000000,52.35,52.515,52.302,52.41,33213,0
+BBIN.US,D,20230329,000000,52.93,53.06,52.845,53.02,183205,0
+BBIN.US,D,20230330,000000,53.65,53.7,53.52,53.63,22100,0
+BBIN.US,D,20230331,000000,53.81,53.9893,53.79,53.86,3060813,0
+BBIN.US,D,20230403,000000,53.98,54.3,53.96,54.29,70624,0
+BBIN.US,D,20230404,000000,54.32,54.46,54.185,54.3,74504,0
+BBIN.US,D,20230405,000000,54,54.11,53.81,53.95,25118,0
+BBIN.US,D,20230406,000000,53.92,54.32,53.8867,54.2,19132,0
+BBIN.US,D,20230410,000000,53.56,54.19,53.56,54.15,21895,0
+BBIN.US,D,20230411,000000,54.25,54.4299,54.2401,54.34,38140,0
+BBIN.US,D,20230412,000000,54.86,54.96,54.57,54.66,41864,0
+BBIN.US,D,20230413,000000,55.11,55.43,55.08,55.385,72824,0
+BBIN.US,D,20230414,000000,55.39,55.5218,54.93,55.2,45931,0
+BBIN.US,D,20230417,000000,55.02,55.12,54.8735,55.08,118683,0
+BBIN.US,D,20230418,000000,55.42,55.42,55.24,55.42,80072,0
+BBIN.US,D,20230419,000000,55.13,55.253,55.13,55.199,25292,0
+BBIN.US,D,20230420,000000,55.199,55.38,55.0925,55.23,41286,0
+BBIN.US,D,20230421,000000,55.35,55.55,55.07,55.5,123415,0
+BBIN.US,D,20230424,000000,55.5,55.67,55.5,55.67,158827,0
+BBIN.US,D,20230425,000000,55.41,55.41,54.92,54.92,28265,0
+BBIN.US,D,20230426,000000,55.26,55.26,54.72,54.78,1044355,0
+BBIN.US,D,20230427,000000,55.08,55.42,54.95,55.41,68736,0
+BBIN.US,D,20230428,000000,55,55.41,54.895,55.36,1055501,0
+BBIN.US,D,20230501,000000,55.25,56,55.25,55.3624,135691,0
+BBIN.US,D,20230502,000000,54.82,54.82,54.46,54.75,40492,0
+BBIN.US,D,20230503,000000,54.99,55.23,54.91,54.91,70915,0
+BBIN.US,D,20230504,000000,54.81,55.0299,54.66,54.8,43058,0
+BBIN.US,D,20230505,000000,55.11,55.66,55.05,55.54,24612,0
+BBIN.US,D,20230508,000000,55.74,55.74,55.54,55.57,36171,0
+BBIN.US,D,20230509,000000,55.18,55.49,55.15,55.39,417173,0
+BBIN.US,D,20230510,000000,55.41,55.41,54.9268,55.275,49161,0
+BBIN.US,D,20230511,000000,54.99,55.09,54.7772,55.07,27775,0
+BBIN.US,D,20230512,000000,55.17,55.25,54.85,54.99,45094,0
+BBIN.US,D,20230515,000000,55.16,55.435,55.14,55.42,49199,0
+BBIN.US,D,20230516,000000,55.21,55.25,54.9,54.91,49442,0
+BBIN.US,D,20230517,000000,55.05,55.23,54.8401,55.1868,21724,0
+BBIN.US,D,20230518,000000,55.06,55.1346,54.82,55.1,30580,0
+BBIN.US,D,20230519,000000,55.31,55.45,55.29,55.41,350927,0
+BBIN.US,D,20230522,000000,55.35,55.56,55.3283,55.45,46101,0
+BBIN.US,D,20230523,000000,54.97,55.04,54.63,54.67,36349,0
+BBIN.US,D,20230524,000000,54.12,54.165,53.8327,53.89,53706,0
+BBIN.US,D,20230525,000000,53.86,53.86,53.57,53.83,122261,0
+BBIN.US,D,20230526,000000,54,54.32,54,54.28,139567,0
+BBIN.US,D,20230530,000000,54.13,54.13,53.61,53.77,36853,0
+BBIN.US,D,20230531,000000,53.22,53.25,52.77,53.21,1285184,0
+BBIN.US,D,20230601,000000,53.51,54.0968,53.47,54.03,123996,0
+BBIN.US,D,20230602,000000,54.71,54.86,54.66,54.8,48022,0
+BBIN.US,D,20230605,000000,54.75,54.75,54.43,54.4707,47937,0
+BBIN.US,D,20230606,000000,54.61,54.97,54.61,54.9528,29807,0
+BBIN.US,D,20230607,000000,54.74,54.899,54.37,54.37,73766,0
+BBIN.US,D,20230608,000000,54.71,55.04,54.63,54.96,1053864,0
+BBIN.US,D,20230609,000000,54.94,55.0693,54.84,54.95,993108,0
+BBIN.US,D,20230612,000000,55.15,55.2378,55.02,55.21,142993,0
+BBIN.US,D,20230613,000000,55.73,55.83,55.665,55.77,50850,0
+BBIN.US,D,20230614,000000,56.13,56.2599,55.6646,55.96,46275,0
+BBIN.US,D,20230615,000000,55.92,56.63,55.89,56.52,61165,0
+BBIN.US,D,20230616,000000,56.82,56.83,56.4518,56.4518,177700,0
+BBIN.US,D,20230620,000000,55,55.015,54.74,54.84,53317,0
+BBIN.US,D,20230621,000000,54.88,55.1499,54.69,55.03,615274,0
+BBIN.US,D,20230622,000000,54.62,54.72,54.14,54.66,69172,0
+BBIN.US,D,20230623,000000,53.73,53.93,53.69,53.8,1690809,0
+BBIN.US,D,20230626,000000,53.85,53.95,53.81,53.87,189958,0
+BBIN.US,D,20230627,000000,53.95,54.34,53.9,54.32,143324,0
+BBIN.US,D,20230628,000000,54.26,54.4699,54.2383,54.37,171263,0
+BBIN.US,D,20230629,000000,54.12,54.26,54.08,54.2118,49493,0
+BBIN.US,D,20230630,000000,54.71,54.985,54.71,54.89,617745,0
+BBIN.US,D,20230703,000000,54.92,54.94,54.8,54.9,152520,0
+BBIN.US,D,20230705,000000,54.48,54.48,54.2,54.28,133556,0
+BBIN.US,D,20230706,000000,53.46,54,53.0228,53.32,38046,0
+BBIN.US,D,20230707,000000,53.41,53.9395,53.4,53.7333,27045,0
+BBIN.US,D,20230710,000000,53.63,53.9,53.63,53.87,42195,0
+BBIN.US,D,20230711,000000,54.13,54.37,53.985,54.37,50997,0
+BBIN.US,D,20230712,000000,55.02,55.44,54.98,55.38,45898,0
+BBIN.US,D,20230713,000000,56.04,56.3,56.04,56.24,33953,0
+BBIN.US,D,20230714,000000,56.24,56.25,55.94,55.96,93904,0
+BBIN.US,D,20230717,000000,55.71,55.96,55.6263,55.872,72090,0
+BBIN.US,D,20230718,000000,55.99,56.29,55.96,56.26,37541,0
+BBIN.US,D,20230719,000000,56.3,56.41,56.0901,56.26,94251,0
+BBIN.US,D,20230720,000000,56.14,56.21,55.8564,55.98,348487,0
+BBIN.US,D,20230721,000000,56.03,56.12,55.94,56.02,135407,0
+BBIN.US,D,20230724,000000,55.79,56.0453,55.78,55.9037,51349,0
+BBIN.US,D,20230725,000000,55.85,56.13,55.85,56.05,52652,0
+BBIN.US,D,20230726,000000,55.84,56.29,55.83,56.16,61603,0
+BBIN.US,D,20230727,000000,56.62,56.62,56.016,56.08,34992,0
+BBIN.US,D,20230728,000000,56.44,56.68,56.3376,56.42,48106,0
+BBIN.US,D,20230731,000000,56.46,56.6351,56.3981,56.42,75931,0
+BBIN.US,D,20230801,000000,55.92,56.01,55.65,55.76,37527,0
+BBIN.US,D,20230802,000000,55.08,55.31,54.67,54.69,67361,0
+BBIN.US,D,20230803,000000,54.3,54.685,54.26,54.6,30391,0
+BBIN.US,D,20230804,000000,54.86,55.2735,54.7,54.7,105798,0
+BBIN.US,D,20230807,000000,55.05,55.21,54.88,55.21,46607,0
+BBIN.US,D,20230808,000000,54.55,54.9,54.44,54.84,477316,0
+BBIN.US,D,20230809,000000,54.95,55.03,54.77,54.85,31796,0
+BBIN.US,D,20230810,000000,55.42,55.72,55.03,55.04,42737,0
+BBIN.US,D,20230811,000000,54.67,54.8982,54.6,54.68,37161,0
+BBIN.US,D,20230814,000000,54.14,54.58,54.03,54.45,70146,0
+BBIN.US,D,20230815,000000,54.15,54.22,53.53,53.77,119024,0
+BBIN.US,D,20230816,000000,53.63,53.79,53.31,53.38,57603,0
+BBIN.US,D,20230817,000000,53.47,53.47,52.9391,52.97,38463,0
+BBIN.US,D,20230818,000000,52.56,53.07,52.56,52.9307,68853,0
+BBIN.US,D,20230821,000000,53.03,53.23,52.8738,53.18,134657,0
+BBIN.US,D,20230822,000000,53.33,53.33,52.9788,53.05,43539,0
+BBIN.US,D,20230823,000000,53.31,53.72,53.22,53.56,221286,0
+BBIN.US,D,20230824,000000,53.31,53.47,52.84,52.84,83746,0
+BBIN.US,D,20230825,000000,53.24,53.34,52.79,53.17,54669,0
+BBIN.US,D,20230828,000000,53.56,53.9,53.56,53.77,483746,0
+BBIN.US,D,20230829,000000,53.72,54.54,53.64,54.41,37668,0
+BBIN.US,D,20230830,000000,54.48,54.6776,54.34,54.4041,39225,0
+BBIN.US,D,20230831,000000,54.51,54.5492,54.0516,54.25,101472,0
+BBIN.US,D,20230901,000000,54.67,54.71,54.115,54.25,36319,0
+BBIN.US,D,20230905,000000,54.12,54.12,53.7884,53.8,39635,0
+BBIN.US,D,20230906,000000,53.75,53.87,53.45,53.68,20449,0
+BBIN.US,D,20230907,000000,53.44,53.5707,53.35,53.54,40641,0
+BBIN.US,D,20230908,000000,53.44,53.5847,53.3557,53.38,43748,0
+BBIN.US,D,20230911,000000,53.8,54.0799,53.78,53.89,377562,0
+BBIN.US,D,20230912,000000,53.73,53.98,53.73,53.79,48313,0
+BBIN.US,D,20230913,000000,53.74,53.79,53.4301,53.59,176353,0
+BBIN.US,D,20230914,000000,54.01,54.4191,53.9471,54.31,94877,0
+BBIN.US,D,20230915,000000,54.46,54.4985,54.11,54.18,27876,0
+BBIN.US,D,20230918,000000,53.98,54.088,53.7876,54.05,73425,0
+BBIN.US,D,20230919,000000,53.89,53.95,53.74,53.85,37192,0
+BBIN.US,D,20230920,000000,54.04,54.33,53.66,53.72,201649,0
+BBIN.US,D,20230921,000000,53.21,53.3,52.8,52.87,57836,0
+BBIN.US,D,20230922,000000,53.07,53.26,52.77,52.88,71393,0
+BBIN.US,D,20230925,000000,52.405,52.66,52.3343,52.65,207732,0
+BBIN.US,D,20230926,000000,52.18,52.2694,51.88,51.97,215900,0
+BBIN.US,D,20230927,000000,52.18,52.18,51.585,51.8235,104925,0
+BBIN.US,D,20230928,000000,51.91,52.3389,51.81,52.27,64545,0
+BBIN.US,D,20230929,000000,52.66,52.67,51.9601,52.1,275549,0
+BBIN.US,D,20231002,000000,51.8,51.84,51.18,51.34,56623,0
+BBIN.US,D,20231003,000000,50.8,50.92,50.45,50.67,956386,0
+BBIN.US,D,20231004,000000,50.72,50.8,50.31,50.68,144069,0
+BBIN.US,D,20231005,000000,51.03,51.22,50.86,51.2,88486,0
+BBIN.US,D,20231006,000000,51.11,51.8431,50.785,51.7,81210,0
+BBIN.US,D,20231009,000000,51.3,51.7098,51.2501,51.6339,32541,0
+BBIN.US,D,20231010,000000,52.245,52.57,52.17,52.41,71666,0
+BBIN.US,D,20231011,000000,52.65,52.72,52.3,52.595,98400,0
+BBIN.US,D,20231012,000000,52.7,52.71,51.94,52.14,44422,0
+BBIN.US,D,20231013,000000,51.96,52.07,51.56,51.73,46740,0
+BBIN.US,D,20231016,000000,51.83,52.14,51.7416,52.12,115261,0
+BBIN.US,D,20231017,000000,51.65,52.34,51.65,52.13,43428,0
+BBIN.US,D,20231018,000000,51.64,51.69,51.171,51.25,82751,0
+BBIN.US,D,20231019,000000,51.02,51.28,50.685,50.7784,40064,0
+BBIN.US,D,20231020,000000,50.54,50.67,50.3,50.34,188772,0
+BBIN.US,D,20231023,000000,50.08,50.66,49.995,50.39,99365,0
+BBIN.US,D,20231024,000000,50.46,50.67,50.42,50.66,76640,0
+BBIN.US,D,20231025,000000,50.5,50.61,50.21,50.31,71366,0
+BBIN.US,D,20231026,000000,50.18,50.2,49.775,49.89,53416,0
+BBIN.US,D,20231027,000000,50.23,50.23,49.63,49.81,67537,0
+BBIN.US,D,20231030,000000,50.29,50.45,50.14,50.45,59501,0
+BBIN.US,D,20231031,000000,50.5,50.63,50.4008,50.62,127296,0
+BBIN.US,D,20231101,000000,50.77,51.12,50.5815,51.05,57696,0
+BBIN.US,D,20231102,000000,51.98,52.105,51.79,52.06,53904,0
+BBIN.US,D,20231103,000000,52.52,52.84,52.52,52.62,42325,0
+BBIN.US,D,20231106,000000,52.66,52.66,52.3306,52.47,59794,0
+BBIN.US,D,20231107,000000,52.06,52.16,51.9109,52.11,41582,0
+BBIN.US,D,20231108,000000,52.09,52.18,51.8253,51.96,35538,0
+BBIN.US,D,20231109,000000,52.43,52.5819,51.9701,51.99,107884,0
+BBIN.US,D,20231110,000000,51.8604,52.28,51.6315,52.24,49161,0
+BBIN.US,D,20231113,000000,52.08,52.45,52,52.419,42718,0
+BBIN.US,D,20231114,000000,53.22,53.8116,53.22,53.71,42882,0
+BBIN.US,D,20231115,000000,53.77,53.8215,53.6,53.6,41697,0
+BBIN.US,D,20231116,000000,53.49,53.77,53.4018,53.55,178521,0
+BBIN.US,D,20231117,000000,54.12,54.35,54.025,54.35,146505,0
+BBIN.US,D,20231120,000000,54.24,54.6193,54.22,54.54,114448,0
+BBIN.US,D,20231121,000000,54.53,54.53,54.27,54.35,52312,0
+BBIN.US,D,20231122,000000,54.36,54.45,54.19,54.44,152345,0
+BBIN.US,D,20231124,000000,54.59,54.88,54.59,54.84,42166,0
+BBIN.US,D,20231127,000000,54.74,54.76,54.6,54.7,41109,0
+BBIN.US,D,20231128,000000,54.5,54.8599,54.47,54.71,74887,0
+BBIN.US,D,20231129,000000,54.86,54.9632,54.67,54.83,81982,0
+BBIN.US,D,20231130,000000,54.77,54.8366,54.6499,54.82,433610,0
+BBIN.US,D,20231201,000000,54.67,55.4,54.67,55.37,59861,0
+BBIN.US,D,20231204,000000,54.87,54.975,54.68,54.86,70007,0
+BBIN.US,D,20231205,000000,54.68,54.84,54.64,54.68,96733,0
+BBIN.US,D,20231206,000000,55.27,55.3196,54.83,54.86,43579,0
+BBIN.US,D,20231207,000000,55.01,55.22,54.8,55.13,44309,0
+BBIN.US,D,20231208,000000,54.93,55.33,54.93,55.29,64241,0
+BBIN.US,D,20231211,000000,55.23,55.4481,55.19,55.429,141050,0
+BBIN.US,D,20231212,000000,55.32,55.435,55.13,55.42,65509,0
+BBIN.US,D,20231213,000000,55.49,56.32,55.22,56.24,103402,0
+BBIN.US,D,20231214,000000,56.56,56.8599,56.4279,56.66,107728,0
+BBIN.US,D,20231215,000000,56.43,56.52,56.11,56.11,57044,0
+BBIN.US,D,20231218,000000,56.33,56.33,56.1102,56.25,85392,0
+BBIN.US,D,20231219,000000,55.97,56.17,55.93,56.17,65075,0
+BBIN.US,D,20231220,000000,56.12,56.2811,55.56,55.6,239326,0
+BBIN.US,D,20231221,000000,56.16,56.48,56.0718,56.45,241382,0
+BBIN.US,D,20231222,000000,56.62,56.72,56.391,56.5,54596,0
+BBIN.US,D,20231226,000000,56.5894,56.84,56.55,56.79,55146,0
+BBIN.US,D,20231227,000000,56.74,57.1199,56.74,57.1,74927,0
+BBIN.US,D,20231228,000000,57.04,57.2299,56.91,56.96,287676,0
+BBIN.US,D,20231229,000000,56.97,57.1738,56.87,56.93,874453,0
+BBIN.US,D,20240102,000000,56.34,56.61,56.27,56.33,70197,0
+BBIN.US,D,20240103,000000,55.76,56.05,55.6359,55.89,408680,0
+BBIN.US,D,20240104,000000,55.9,56.33,55.9,56.06,63549,0
+BBIN.US,D,20240105,000000,55.99,56.5996,55.99,56.11,121550,0
+BBIN.US,D,20240108,000000,56.21,56.73,56.21,56.71,81798,0
+BBIN.US,D,20240109,000000,56.18,56.31,56.14,56.25,131751,0
+BBIN.US,D,20240110,000000,56.44,56.6579,56.4353,56.57,39252,0
+BBIN.US,D,20240111,000000,56.72,56.74,56.13,56.5851,86750,0
+BBIN.US,D,20240112,000000,56.95,57.125,56.74,56.83,140128,0
+BBIN.US,D,20240116,000000,56.14,56.22,55.8096,55.88,64313,0
+BBIN.US,D,20240117,000000,55.19,55.4,55.04,55.4,126211,0
+BBIN.US,D,20240118,000000,55.56,55.84,55.47,55.84,93020,0
+BBIN.US,D,20240119,000000,55.71,55.91,55.23,55.89,443198,0
+BBIN.US,D,20240122,000000,56.13,56.269,56.02,56.08,64573,0
+BBIN.US,D,20240123,000000,55.83,55.96,55.71,55.94,64563,0
+BBIN.US,D,20240124,000000,56.63,56.67,56.315,56.39,71095,0
+BBIN.US,D,20240125,000000,56.49,56.505,56.2802,56.5,44514,0
+BBIN.US,D,20240126,000000,56.84,56.865,56.69,56.78,58351,0
+BBIN.US,D,20240129,000000,56.72,57.1598,56.68,57.06,238254,0
+BBIN.US,D,20240130,000000,57.04,57.05,56.54,57.05,81577,0
+BBIN.US,D,20240131,000000,57.31,57.449,56.69,56.76,3120528,0
+BBIN.US,D,20240201,000000,56.89,57.32,56.77,57.31,51319,0
+BBIN.US,D,20240202,000000,56.81,56.88,56.5896,56.81,80013,0
+BBIN.US,D,20240205,000000,56.48,56.66,56.1901,56.55,4195241,0
+BBIN.US,D,20240206,000000,56.5,56.91,56.48,56.88,137269,0
+BBIN.US,D,20240207,000000,56.87,57.08,56.76,56.88,262653,0
+BBIN.US,D,20240208,000000,56.75,56.844,56.65,56.76,46092,0
+BBIN.US,D,20240209,000000,56.74,57.04,56.6533,57.04,64769,0
+BBIN.US,D,20240212,000000,56.92,57.27,56.92,57.06,61166,0
+BBIN.US,D,20240213,000000,56.49,56.52,56.01,56.26,70872,0
+BBIN.US,D,20240214,000000,56.54,56.88,56.5202,56.82,102046,0
+BBIN.US,D,20240215,000000,57.05,57.51,57.05,57.42,366451,0
+BBIN.US,D,20240216,000000,57.5,57.82,57.43,57.61,116030,0
+BBIN.US,D,20240220,000000,57.89,57.9846,57.7165,57.88,123432,0
+BBIN.US,D,20240221,000000,57.79,57.93,57.7,57.89,102553,0
+BBIN.US,D,20240222,000000,58.42,58.59,58.3,58.55,77205,0
+BBIN.US,D,20240223,000000,58.59,58.73,58.5549,58.6,74575,0
+BBIN.US,D,20240226,000000,58.65,58.71,58.43,58.54,59392,0
+BBIN.US,D,20240227,000000,58.62,58.75,58.55,58.68,100528,0
+BBIN.US,D,20240228,000000,58.27,58.44,58.2376,58.3,186645,0
+BBIN.US,D,20240229,000000,58.66,58.7,58.23,58.48,298149,0
+BBIN.US,D,20240301,000000,58.71,59.11,58.62,59.09,58541,0
+BBIN.US,D,20240304,000000,58.86,59.0699,58.86,58.94,80004,0
+BBIN.US,D,20240305,000000,58.98,59.1496,58.72,58.88,56136,0
+BBIN.US,D,20240306,000000,59.61,59.75,59.42,59.61,126895,0
+BBIN.US,D,20240307,000000,60.06,60.35,59.99,60.35,190128,0
+BBIN.US,D,20240308,000000,60.55,60.64,60.0166,60.09,114666,0
+BBIN.US,D,20240311,000000,59.68,59.7895,59.485,59.75,108682,0
+BBIN.US,D,20240312,000000,59.88,60.28,59.5801,60.18,49811,0
+BBIN.US,D,20240313,000000,60.17,60.3181,60.12,60.16,40747,0
+BBIN.US,D,20240314,000000,60.25,60.25,59.53,59.76,84494,0
+BBIN.US,D,20240315,000000,59.99,59.99,59.6,59.78,66878,0
+BBIN.US,D,20240318,000000,59.93,59.94,59.7315,59.76,127633,0
+BBIN.US,D,20240319,000000,59.53,59.85,59.48,59.73,57587,0
+BBIN.US,D,20240320,000000,59.65,60.39,59.6079,60.38,169143,0
+BBIN.US,D,20240321,000000,60.36,60.705,60.25,60.25,123487,0
+BBIN.US,D,20240322,000000,60.27,60.27,60.07,60.12,282960,0
+BBIN.US,D,20240325,000000,59.92,60.174,59.89,59.95,135755,0
+BBIN.US,D,20240326,000000,60.28,60.28,60.0845,60.09,495247,0
+BBIN.US,D,20240327,000000,60.2,60.37,60.12,60.32,523326,0
+BBIN.US,D,20240328,000000,60.17,60.38,59.82,60.135,1360019,0
+BBIN.US,D,20240401,000000,59.965,60.0964,59.7152,59.84,143103,0
+BBIN.US,D,20240402,000000,59.46,59.4895,59.29,59.42,129836,0
+BBIN.US,D,20240403,000000,59.32,59.895,59.32,59.77,44376,0
+BBIN.US,D,20240404,000000,60.15,60.21,59.23,59.24,171548,0
+BBIN.US,D,20240405,000000,59.33,59.5913,59.17,59.55,172260,0
+BBIN.US,D,20240408,000000,59.9,59.96,59.73,59.87,157715,0
+BBIN.US,D,20240409,000000,60.15,60.15,59.56,59.78,124648,0
+BBIN.US,D,20240410,000000,58.89,59.27,58.78,59.06,145697,0
+BBIN.US,D,20240411,000000,59.17,59.31,58.5356,59.25,203568,0
+BBIN.US,D,20240412,000000,58.61,58.825,58.1601,58.21,78420,0
+BBIN.US,D,20240415,000000,58.91,58.94,58.0205,58.16,117390,0
+BBIN.US,D,20240416,000000,57.63,57.68,57.31,57.53,288894,0
+BBIN.US,D,20240417,000000,57.85,57.85,57.2839,57.56,32674,0
+BBIN.US,D,20240418,000000,57.55,57.752,57.2618,57.43,549480,0
+BBIN.US,D,20240419,000000,57.425,57.61,57.1701,57.42,127325,0
+BBIN.US,D,20240422,000000,57.78,58.2983,57.66,58.05,126077,0
+BBIN.US,D,20240423,000000,58.32,58.78,58.18,58.75,79118,0
+BBIN.US,D,20240424,000000,58.83,58.83,58.31,58.5,294416,0
+BBIN.US,D,20240425,000000,57.77,58.37,57.5833,58.26,48768,0
+BBIN.US,D,20240426,000000,58.57,58.8902,58.47,58.69,77812,0
+BBIN.US,D,20240429,000000,58.97,59.06,58.8392,59.01,50348,0
+BBIN.US,D,20240430,000000,58.76,58.921,58.16,58.16,160953,0
+BBIN.US,D,20240501,000000,58.32,58.85,57.99,58.12,61517,0
+BBIN.US,D,20240502,000000,58.83,59.0499,58.4001,58.93,63164,0
+BBIN.US,D,20240503,000000,59.63,59.63,59.175,59.51,79528,0
+BBIN.US,D,20240506,000000,59.71,59.9414,59.6846,59.82,101788,0
+BBIN.US,D,20240507,000000,59.99,60.17,59.8743,59.94,54124,0
+BBIN.US,D,20240508,000000,59.67,60,59.67,59.86,63647,0
+BBIN.US,D,20240509,000000,59.88,60.45,59.88,60.36,48044,0
+BBIN.US,D,20240510,000000,60.54,60.67,60.3775,60.42,52347,0
+BBIN.US,D,20240513,000000,60.48,60.695,60.4074,60.53,84619,0
+BBIN.US,D,20240514,000000,60.68,60.98,60.68,60.9,33917,0
+BBIN.US,D,20240515,000000,61.16,61.62,61.0403,61.5,54992,0
+BBIN.US,D,20240516,000000,61.46,61.49,61.1,61.1,38277,0
+BBIN.US,D,20240517,000000,61.2,61.5,61.2,61.44,223067,0
+BBIN.US,D,20240520,000000,61.46,61.7,61.46,61.55,56338,0
+BBIN.US,D,20240521,000000,61.24,61.46,61.24,61.33,33059,0
+BBIN.US,D,20240522,000000,60.88,61.0499,60.6059,60.75,40726,0
+BBIN.US,D,20240523,000000,61.38,61.38,60.3451,60.45,29218,0
+BBIN.US,D,20240524,000000,60.73,61.11,60.7124,60.92,48647,0
+BBIN.US,D,20240528,000000,61.17,61.22,60.81,60.95,36948,0
+BBIN.US,D,20240529,000000,60.13,60.34,59.93,59.93,55256,0
+BBIN.US,D,20240530,000000,60.36,60.6997,60.36,60.46,43648,0
+BBIN.US,D,20240531,000000,60.92,61.19,60.62,61.1,437702,0
+BBIN.US,D,20240603,000000,61.27,61.38,61.05,61.25,28753,0
+BBIN.US,D,20240604,000000,61.17,61.3,60.9648,61.3,39963,0
+BBIN.US,D,20240605,000000,61.45,61.68,61.1401,61.55,85277,0
+BBIN.US,D,20240606,000000,61.57,61.88,61.57,61.75,40379,0
+BBIN.US,D,20240607,000000,61.24,61.4789,61.03,61.03,42091,0
+BBIN.US,D,20240610,000000,60.7,61.21,60.7,61.08,103455,0
+BBIN.US,D,20240611,000000,60.35,60.6,60.24,60.39,63840,0
+BBIN.US,D,20240612,000000,61.37,61.6324,61.04,61.09,41366,0
+BBIN.US,D,20240613,000000,60.63,60.63,60.02,60.38,41056,0
+BBIN.US,D,20240614,000000,59.5,59.71,59.29,59.69,37205,0
+BBIN.US,D,20240617,000000,59.49,59.91,59.3299,59.76,47237,0
+BBIN.US,D,20240618,000000,59.77,60.21,59.77,59.94,182576,0
+BBIN.US,D,20240620,000000,59.91,60.2004,59.91,60.04,553413,0
+BBIN.US,D,20240621,000000,59.6,59.79,59.54,59.75,57209,0
+BBIN.US,D,20240624,000000,60.11,60.46,60.11,60.11,139050,0
+BBIN.US,D,20240625,000000,59.23,59.5399,59.1566,59.34,77393,0
+BBIN.US,D,20240626,000000,58.87,59.18,58.87,59.01,517198,0
+BBIN.US,D,20240627,000000,59.24,59.33,58.98,59.04,106157,0
+BBIN.US,D,20240628,000000,59.04,59.3299,58.95,59.08,74898,0
+BBIN.US,D,20240701,000000,59.4,59.7,59.12,59.25,4131719,0
+BBIN.US,D,20240702,000000,59.07,59.47,59.07,59.43,42366,0
+BBIN.US,D,20240703,000000,59.84,60.1297,59.84,60.09,30249,0
+BBIN.US,D,20240705,000000,60.56,60.56,60.0833,60.48,29333,0
+BBIN.US,D,20240708,000000,60.52,60.6,60.15,60.15,326408,0
+BBIN.US,D,20240709,000000,60.02,60.11,59.83,59.87,50395,0
+BBIN.US,D,20240710,000000,60.41,60.82,60.41,60.75,45435,0
+BBIN.US,D,20240711,000000,61.18,61.29,60.9501,60.99,195651,0
+BBIN.US,D,20240712,000000,61.38,61.8139,61.38,61.56,242008,0
+BBIN.US,D,20240715,000000,61.4,61.44,61,61.05,159509,0
+BBIN.US,D,20240716,000000,60.87,61.4,60.8532,61.38,66378,0
+BBIN.US,D,20240717,000000,60.99,61.255,60.99,61,53628,0
+BBIN.US,D,20240718,000000,61.18,61.22,60.3242,60.43,68670,0
+BBIN.US,D,20240719,000000,60.24,60.319,60.0534,60.07,53602,0
+BBIN.US,D,20240722,000000,60.64,60.75,60.49,60.75,112823,0
+BBIN.US,D,20240723,000000,60.39,60.5124,60.355,60.39,42178,0
+BBIN.US,D,20240724,000000,60.14,60.29,59.6,59.6,202692,0
+BBIN.US,D,20240725,000000,59.11,59.645,58.9999,59.2553,405138,0
+BBIN.US,D,20240726,000000,59.66,60.09,59.66,60.05,83315,0
+BBIN.US,D,20240729,000000,59.81,59.83,59.585,59.72,62804,0
+BBIN.US,D,20240730,000000,59.96,60.02,59.66,59.89,57364,0
+BBIN.US,D,20240731,000000,60.75,60.99,60.5001,60.69,131411,0
+BBIN.US,D,20240801,000000,59.92,60.145,58.829,59.09,28025,0
+BBIN.US,D,20240802,000000,58.34,58.39,57.71,58.1,38122,0
+BBIN.US,D,20240805,000000,55.92,57.24,55.92,56.8799,50042,0
+BBIN.US,D,20240806,000000,56.43,57.31,56.41,56.94,36394,0
+BBIN.US,D,20240807,000000,58.04,58.1917,57.2276,57.29,157721,0
+BBIN.US,D,20240808,000000,57.85,58.31,57.59,58.31,39074,0
+BBIN.US,D,20240809,000000,58.03,58.395,57.96,58.35,63099,0
+BBIN.US,D,20240812,000000,58.34,58.5278,58.2764,58.3138,29935,0
+BBIN.US,D,20240813,000000,58.76,59.395,58.76,59.38,45193,0
+BBIN.US,D,20240814,000000,59.47,59.61,59.38,59.56,55053,0
+BBIN.US,D,20240815,000000,60.07,60.4,60.07,60.31,104275,0
+BBIN.US,D,20240816,000000,60.41,60.719,60.38,60.68,112218,0
+BBIN.US,D,20240819,000000,61,61.443,61,61.35,45235,0
+BBIN.US,D,20240820,000000,61.26,61.3937,61.09,61.13,69015,0
+BBIN.US,D,20240821,000000,61.53,61.765,61.43,61.75,31473,0
+BBIN.US,D,20240822,000000,61.94,61.94,61.3,61.33,38321,0
+BBIN.US,D,20240823,000000,61.9,62.55,61.89,62.55,43177,0
+BBIN.US,D,20240826,000000,62.34,62.39,62.14,62.22,94246,0
+BBIN.US,D,20240827,000000,62.39,62.6199,62.3,62.54,64327,0
+BBIN.US,D,20240828,000000,62.43,62.5597,62.03,62.29,42238,0
+BBIN.US,D,20240829,000000,62.6,62.8675,62.44,62.5,270668,0
+BBIN.US,D,20240830,000000,62.75,62.82,62.32,62.69,2132657,0
+BBIN.US,D,20240903,000000,62.37,62.37,61.4602,61.57,61150,0
+BBIN.US,D,20240904,000000,61.21,61.6013,61.21,61.32,60375,0
+BBIN.US,D,20240905,000000,61.42,62.06,61.1401,61.37,145657,0
+BBIN.US,D,20240906,000000,61.2,61.315,60.1301,60.18,31911,0
+BBIN.US,D,20240909,000000,60.7,61.0675,60.7,60.88,134313,0
+BBIN.US,D,20240910,000000,60.67,60.67,60.115,60.6,30745,0
+BBIN.US,D,20240911,000000,60.65,60.9448,60,60.86,62297,0
+BBIN.US,D,20240912,000000,60.895,61.47,60.86,61.47,94431,0
+BBIN.US,D,20240913,000000,61.54,61.79,61.44,61.61,31017,0
+BBIN.US,D,20240916,000000,61.795,62.1,61.69,62.01,49575,0
+BBIN.US,D,20240917,000000,62.01,62.06,61.56,61.79,97857,0
+BBIN.US,D,20240918,000000,61.82,62.16,61.415,61.49,83590,0
+BBIN.US,D,20240919,000000,62.71,62.905,62.395,62.84,58537,0
+BBIN.US,D,20240920,000000,62.38,62.38,61.971,62.12,58833,0
+BBIN.US,D,20240923,000000,62.2,62.49,62.2,62.35,79413,0
+BBIN.US,D,20240924,000000,62.27,62.59,62.22,62.51,259607,0
+BBIN.US,D,20240925,000000,62.69,62.6993,62.21,62.31,89401,0
+BBIN.US,D,20240926,000000,63.42,63.7,63.23,63.65,422085,0
+BBIN.US,D,20240927,000000,63.38,63.85,63.1554,63.19,90009,0
+BBIN.US,D,20240930,000000,63.19,63.28,62.71,63.01,722909,0
+BBIN.US,D,20241001,000000,63.05,63.05,62.25,62.58,147747,0
+BBIN.US,D,20241002,000000,62.31,62.5399,62.105,62.44,113694,0
+BBIN.US,D,20241003,000000,61.91,61.92,61.6001,61.82,94001,0
+BBIN.US,D,20241004,000000,61.84,62.21,61.72,62.11,1253492,0
+BBIN.US,D,20241007,000000,61.9,61.98,61.5793,61.78,84726,0
+BBIN.US,D,20241008,000000,61.66,61.7,61.4401,61.59,65266,0
+BBIN.US,D,20241009,000000,61.3,61.7,61.3,61.64,42782,0
+BBIN.US,D,20241010,000000,61.44,61.59,61.259,61.56,63823,0
+BBIN.US,D,20241011,000000,61.55,61.96,61.55,61.91,51953,0
+BBIN.US,D,20241014,000000,61.76,62.11,61.7203,62.08,208958,0
+BBIN.US,D,20241015,000000,61.81,61.81,61.03,61.03,66890,0
+BBIN.US,D,20241016,000000,61.17,61.27,61.11,61.22,42422,0
+BBIN.US,D,20241017,000000,61.43,61.44,61.1752,61.26,37484,0
+BBIN.US,D,20241018,000000,61.51,61.68,61.425,61.64,79416,0
+BBIN.US,D,20241021,000000,61.24,61.3424,60.8,60.91,100437,0
+BBIN.US,D,20241022,000000,60.49,60.62,60.4134,60.56,74228,0
+BBIN.US,D,20241023,000000,59.89,60.09,58.66,58.66,110202,0
+BBIN.US,D,20241024,000000,60.33,60.37,59.96,60.14,88590,0
+BBIN.US,D,20241025,000000,60.3,60.395,59.88,60.01,59972,0
+BBIN.US,D,20241028,000000,60.29,60.61,60.25,60.61,104480,0
+BBIN.US,D,20241029,000000,60.34,60.4877,60.2336,60.34,53836,0
+BBIN.US,D,20241030,000000,59.78,60.2108,59.78,59.96,30811,0
+BBIN.US,D,20241031,000000,59.59,59.6,59.11,59.53,2570579,0
+BBIN.US,D,20241101,000000,59.88,60.01,59.65,59.65,63888,0
+BBIN.US,D,20241104,000000,59.96,60.1675,59.67,59.7,60532,0
+BBIN.US,D,20241105,000000,59.93,60.39,59.93,60.29,263410,0
+BBIN.US,D,20241106,000000,59.43,59.54,59.0799,59.35,52639,0
+BBIN.US,D,20241107,000000,60.15,60.454,60.04,60.33,412615,0
+BBIN.US,D,20241108,000000,59.7,59.7,59.275,59.53,55397,0
+BBIN.US,D,20241111,000000,59.7,59.75,59.5,59.57,39583,0
+BBIN.US,D,20241112,000000,58.98,58.99,58.18,58.45,59060,0
+BBIN.US,D,20241113,000000,58.198,58.2599,57.81,58.17,66229,0
+BBIN.US,D,20241114,000000,58.5786,58.66,58.19,58.19,182390,0
+BBIN.US,D,20241115,000000,58.05,58.11,57.92,58,92613,0
+BBIN.US,D,20241118,000000,58.1,58.45,57.95,58.33,53718,0
+BBIN.US,D,20241119,000000,57.91,58.41,57.82,58.33,432021,0
+BBIN.US,D,20241120,000000,58.02,58.075,57.745,58.02,80176,0
+BBIN.US,D,20241121,000000,58,58.23,57.87,58.07,51946,0
+BBIN.US,D,20241122,000000,58.12,58.39,58.02,58.3,105616,0
+BBIN.US,D,20241125,000000,58.8001,58.8454,58.4649,58.59,73405,0
+BBIN.US,D,20241126,000000,58.2564,58.52,58.11,58.22,42154,0
+BBIN.US,D,20241127,000000,58.5224,58.8191,58.5,58.76,149250,0
+BBIN.US,D,20241129,000000,58.9781,59.49,58.8,59.41,2219167,0
+BBIN.US,D,20241202,000000,59.525,59.8,59.2101,59.59,33964,0
+BBIN.US,D,20241203,000000,60.09,60.19,59.845,59.93,151617,0
+BBIN.US,D,20241204,000000,60.03,60.1723,59.9329,60,32816,0
+BBIN.US,D,20241205,000000,60.38,60.46,60.1301,60.35,42839,0
+BBIN.US,D,20241206,000000,60.44,60.55,60.08,60.2504,165896,0
+BBIN.US,D,20241209,000000,60.52,60.7678,60.2446,60.38,70175,0
+BBIN.US,D,20241210,000000,59.9532,60.15,59.66,59.66,212090,0
+BBIN.US,D,20241211,000000,59.9868,60.09,59.8316,59.97,681976,0
+BBIN.US,D,20241212,000000,59.7801,59.829,59.45,59.45,61082,0
+BBIN.US,D,20241213,000000,59.52,59.54,59.18,59.34,108671,0
+BBIN.US,D,20241216,000000,59.0479,59.36,59.0479,59.19,144142,0
+BBIN.US,D,20241217,000000,58.9305,59.248,58.93,58.93,56847,0
+BBIN.US,D,20241218,000000,59.07,59.0953,57.52,57.63,58668,0
+BBIN.US,D,20241219,000000,57.7701,57.88,57.4032,57.52,95833,0
+BBIN.US,D,20241220,000000,56.92,57.75,56.79,57.65,66567,0
+BBIN.US,D,20241223,000000,57.44,57.8,57.22,57.705,175110,0
+BBIN.US,D,20241224,000000,57.0636,57.39,57.0636,57.39,77924,0
+BBIN.US,D,20241226,000000,57.39,57.74,57.39,57.53,2026968,0
+BBIN.US,D,20241227,000000,57.42,57.6,57.27,57.54,262480,0
+BBIN.US,D,20241230,000000,56.955,57.3,56.88,57.07,154649,0
+BBIN.US,D,20241231,000000,57.3486,57.3735,56.9226,57.1,681336,0
+BBIN.US,D,20250102,000000,57.16,57.2255,56.6901,56.84,67589,0
+BBIN.US,D,20250103,000000,57.055,57.19,56.877,57.09,45448,0
+BBIN.US,D,20250106,000000,57.61,58.0865,57.57,57.67,122232,0
+BBIN.US,D,20250107,000000,58.11,58.11,57.59,57.59,63837,0
+BBIN.US,D,20250108,000000,57.1474,57.5735,57.14,57.47,73945,0
+BBIN.US,D,20250110,000000,56.9801,57.08,56.5301,56.56,104518,0
+BBIN.US,D,20250113,000000,56.05,56.5,55.94,56.44,146120,0
+BBIN.US,D,20250114,000000,56.6342,56.7661,56.3601,56.7,101359,0
+BBIN.US,D,20250115,000000,57.45,57.523,57.13,57.34,68126,0
+BBIN.US,D,20250116,000000,57.52,57.8976,57.405,57.63,70829,0
+BBIN.US,D,20250117,000000,57.93,58.2099,57.86,57.92,50754,0
+BBIN.US,D,20250121,000000,58.63,59.12,58.63,59.09,411891,0
+BBIN.US,D,20250122,000000,59.13,59.19,58.92,58.97,149260,0
+BBIN.US,D,20250123,000000,59.01,59.81,59.01,59.81,133136,0
+BBIN.US,D,20250124,000000,59.63,59.94,59.62,59.66,129353,0
+BBIN.US,D,20250127,000000,59.55,59.7899,59.4,59.74,654477,0
+BBIN.US,D,20250128,000000,59.67,59.76,59.3546,59.73,117440,0
+BBIN.US,D,20250129,000000,59.66,59.81,59.47,59.625,210564,0
+BBIN.US,D,20250130,000000,60.195,60.5625,60.13,60.26,58971,0
+BBIN.US,D,20250131,000000,60.15,60.5196,59.73,59.8,1784429,0
+BBIN.US,D,20250203,000000,58.8,59.615,58.655,59.02,89452,0
+BBIN.US,D,20250204,000000,59.41,59.905,59.38,59.77,119160,0
+BBIN.US,D,20250205,000000,60.07,60.4,59.99,60.38,224107,0
+BBIN.US,D,20250206,000000,60.4705,60.69,60.45,60.63,246664,0
+BBIN.US,D,20250207,000000,60.67,60.71,59.97,60.1,521054,0
+BBIN.US,D,20250210,000000,60.33,60.46,60.251,60.45,153688,0
+BBIN.US,D,20250211,000000,60.38,60.8099,60.34,60.67,172913,0
+BBIN.US,D,20250212,000000,60.28,61,60.24,60.9,1099208,0
+BBIN.US,D,20250213,000000,61.1594,61.76,61.11,61.72,133445,0
+BBIN.US,D,20250214,000000,61.9891,61.9891,61.66,61.66,37593,0
+BBIN.US,D,20250218,000000,62,62.24,62,62.11,165819,0
+BBIN.US,D,20250219,000000,61.51,61.615,61.3101,61.53,101234,0
+BBIN.US,D,20250220,000000,61.7047,61.88,61.5342,61.83,93280,0
+BBIN.US,D,20250221,000000,61.87,61.92,61.3592,61.57,155755,0
+BBIN.US,D,20250224,000000,61.365,61.8,61.35,61.44,103977,0
+BBIN.US,D,20250225,000000,62.18,62.24,61.7628,62.05,180152,0
+BBIN.US,D,20250226,000000,62.155,62.56,61.9101,62.1,82497,0
+BBIN.US,D,20250227,000000,61.89,61.98,61.31,61.35,140274,0
+BBIN.US,D,20250228,000000,61.338,61.57,60.97,61.55,1656362,0
+BBIN.US,D,20250303,000000,62.76,62.86,61.91,62.19,186335,0
+BBIN.US,D,20250304,000000,61.7,62.75,61.26,62.11,224434,0
+BBIN.US,D,20250305,000000,63,63.72,62.99,63.6,67718,0
+BBIN.US,D,20250306,000000,63.17,63.68,62.84,62.9,333895,0
+BBIN.US,D,20250307,000000,63.1282,63.73,63.03,63.585,47182,0
+BBIN.US,D,20250310,000000,62.76,62.85,61.78,62.23,147710,0
+BBIN.US,D,20250311,000000,62.22,62.31,61.5688,61.98,92462,0
+BBIN.US,D,20250312,000000,62.25,62.61,62.0845,62.57,74349,0
+BBIN.US,D,20250313,000000,62.17,62.29,61.85,62.11,148249,0
+BBIN.US,D,20250314,000000,62.74,63.34,62.61,63.29,139540,0
+BBIN.US,D,20250317,000000,63.34,64.1,63.29,63.94,159013,0
+BBIN.US,D,20250318,000000,63.73,64.06,63.64,63.98,128687,0
+BBIN.US,D,20250319,000000,63.6903,64.29,63.6903,64.125,67044,0
+BBIN.US,D,20250320,000000,63.285,63.68,63.23,63.63,339327,0
+BBIN.US,D,20250321,000000,63.14,63.304,63.0111,63.15,190176,0
+BBIN.US,D,20250324,000000,63.185,63.24,62.9153,63.08,206732,0
+BBIN.US,D,20250325,000000,63.45,63.48,63.1301,63.24,202490,0
+BBIN.US,D,20250326,000000,62.8295,63.0497,62.4065,62.48,284746,0
+BBIN.US,D,20250327,000000,62.4814,62.81,62.415,62.69,1301199,0
+BBIN.US,D,20250328,000000,62.37,62.46,61.9353,62.15,57680,0
+BBIN.US,D,20250331,000000,61.1,61.64,60.9525,61.505,1987806,0
+BBIN.US,D,20250401,000000,61.52,61.85,61.23,61.54,219956,0
+BBIN.US,D,20250402,000000,61.28,61.8,61.1,61.67,71150,0
+BBIN.US,D,20250403,000000,61.23,61.24,60.41,60.57,78721,0
+BBIN.US,D,20250404,000000,58.1,58.1,56.495,56.61,158000,0
+BBIN.US,D,20250407,000000,54.78,57,54.5,55.08,578675,0
+BBIN.US,D,20250408,000000,57.05,57.12,54.47,54.98,1228873,0
+BBIN.US,D,20250409,000000,55.19,59.3799,54.8623,59.18,317450,0
+BBIN.US,D,20250410,000000,58.04,58.1822,56.52,57.97,1079861,0
+BBIN.US,D,20250411,000000,58.18,59.605,58.0463,59.43,246663,0
+BBIN.US,D,20250414,000000,59.68,60.3399,59.64,60.16,143984,0
+BBIN.US,D,20250415,000000,60.71,60.8262,60.44,60.52,66562,0
+BBIN.US,D,20250416,000000,60.63,60.98,60.15,60.32,876583,0
+BBIN.US,D,20250417,000000,60.9949,61.4486,60.85,61.01,70307,0
+BBIN.US,D,20250421,000000,61.32,61.41,60.27,60.81,70111,0
+BBIN.US,D,20250422,000000,61.695,62.26,61.49,61.95,390056,0
+BBIN.US,D,20250423,000000,62.63,62.74,62.095,62.27,40322,0
+BBIN.US,D,20250424,000000,62.56,63.13,62.53,63.12,363589,0
+BBIN.US,D,20250425,000000,62.919,63.3099,62.83,63.22,200454,0
+BBIN.US,D,20250428,000000,63.34,63.8387,63.24,63.66,65651,0
+BBIN.US,D,20250429,000000,63.7237,63.975,63.65,63.96,70333,0
+BBIN.US,D,20250430,000000,63.37,63.936016,63.17,63.82,2349852,0
+BBIN.US,D,20250501,000000,63.739,63.89,63.43,63.51,54038,0
+BBIN.US,D,20250502,000000,64.7161,64.8796,64.557,64.8,85494,0
+BBIN.US,D,20250505,000000,64.8646,64.9889,64.7821,64.95,257211,0
+BBIN.US,D,20250506,000000,64.88,64.9799,64.6792,64.83,37428,0
+BBIN.US,D,20250507,000000,64.51,64.7754,64.28,64.55,262274,0
+BBIN.US,D,20250508,000000,64.4046,64.6199,64.2,64.2,115808,0
+BBIN.US,D,20250509,000000,64.76,64.8,64.4504,64.64,141451,0
+BBIN.US,D,20250512,000000,64.64,64.98,64.38,64.86,82366,0
+BBIN.US,D,20250513,000000,64.7825,65.1259,64.73,64.9,164891,0
+BBIN.US,D,20250514,000000,64.96,65.21,64.5575,64.68,61032,0
+BBIN.US,D,20250515,000000,65.07,65.34,65.02,65.29,91082,0
+BBIN.US,D,20250516,000000,65.37,65.62,65.1187,65.46,177505,0
+BBIN.US,D,20250519,000000,65.534,66.28,65.4,66.13,2278366,0
+BBIN.US,D,20250520,000000,66.345,66.78,66.26,66.53,193719,0
+BBIN.US,D,20250521,000000,66.64,66.9899,66.08,66.08,132587,0
+BBIN.US,D,20250522,000000,65.7515,66.37,65.7,66.07,62044,0
+BBIN.US,D,20250523,000000,65.77,66.35,65.62,66.24,82946,0
+BBIN.US,D,20250527,000000,67.13,67.26,67.0137,67.11,203118,0
+BBIN.US,D,20250528,000000,66.53,66.61,66.261,66.41,60966,0
+BBIN.US,D,20250529,000000,66.61,66.71,66.37,66.625,79428,0
+BBIN.US,D,20250530,000000,66.65,66.92,66.3,66.76,1731720,0
+BBIN.US,D,20250602,000000,66.855,67.59,66.75,67.58,158785,0
+BBIN.US,D,20250603,000000,66.82,67.08,66.701,67.05,65605,0
+BBIN.US,D,20250604,000000,67.165,67.5,67.08,67.41,50422,0
+BBIN.US,D,20250605,000000,67.46,67.57,67.01,67.28,59289,0
+BBIN.US,D,20250606,000000,67.5331,67.5331,67.19,67.37,166574,0
+BBIN.US,D,20250609,000000,67.305,67.6699,67.305,67.52,153341,0
+BBIN.US,D,20250610,000000,67.72,67.75,67.3994,67.5,91435,0
+BBIN.US,D,20250611,000000,67.56,67.84,67.35,67.4,129353,0
+BBIN.US,D,20250612,000000,67.865,68.1106,67.82,67.95,86254,0
+BBIN.US,D,20250613,000000,67.1065,67.5489,66.95,67.07,43619,0
+BBIN.US,D,20250616,000000,67.71,68.0099,67.39,67.52,42862,0
+BBIN.US,D,20250617,000000,67.05,67.11,66.43,66.52,66260,0
+BBIN.US,D,20250618,000000,66.6181,67.1013,66.52,66.73,46272,0
+BBIN.US,D,20250620,000000,66.38,66.46,66,66,311176,0
+BBIN.US,D,20250623,000000,65.52,66.67,65.51,66.47,161664,0
+BBIN.US,D,20250624,000000,66.1537,66.7,66.095,66.52,289661,0
+BBIN.US,D,20250625,000000,66.015,66.16,65.85,65.9,961991,0
+BBIN.US,D,20250626,000000,66.61,67.08,66.38,66.87,547683,0
+BBIN.US,D,20250627,000000,67.0583,67.635,67.03,67.36,96091,0
+BBIN.US,D,20250630,000000,67.27,67.57,67.16,67.5,825281,0
+BBIN.US,D,20250701,000000,67.37,67.63,67.2,67.42,183083,0
+BBIN.US,D,20250702,000000,67.165,67.7481,67.0663,67.63,60853,0
+BBIN.US,D,20250703,000000,67.519,67.75,67.42,67.61,36588,0
+BBIN.US,D,20250707,000000,67.29,67.3674,66.62,66.71,67340,0
+BBIN.US,D,20250708,000000,66.8589,67.56,66.8589,67.23,109433,0
+BBIN.US,D,20250709,000000,67.5,68.06,67.34,68.03,69306,0
+BBIN.US,D,20250710,000000,67.56,68.03,67.4,67.76,54861,0
+BBIN.US,D,20250711,000000,67.14,67.26,66.97,67.26,58403,0
+BBIN.US,D,20250714,000000,66.84,67.18,66.81,67.03,93160,0
+BBIN.US,D,20250715,000000,66.98,67.06,66.25,66.25,65887,0
+BBIN.US,D,20250716,000000,66.3,66.7,66.145,66.65,107827,0
+BBIN.US,D,20250717,000000,66.53,66.85,66.48,66.75,51789,0
+BBIN.US,D,20250718,000000,67.11,67.16,66.56,66.65,133672,0
+BBIN.US,D,20250721,000000,66.88,67.33,66.79,67.08,190902,0
+BBIN.US,D,20250722,000000,67.01,67.47,66.93,67.37,103805,0
+BBIN.US,D,20250723,000000,68.34,69.22,68.3,69.15,123147,0
+BBIN.US,D,20250724,000000,68.74,68.91,68.65,68.67,90824,0
+BBIN.US,D,20250725,000000,68.04,68.54,67.978,68.54,74492,0
+BBIN.US,D,20250728,000000,67.71,67.78,67.23,67.44,54475,0
+BBIN.US,D,20250729,000000,67.31,67.4773,67.1362,67.2,79453,0
+BBIN.US,D,20250730,000000,67.05,67.21,66.56,66.76,133583,0
+BBIN.US,D,20250731,000000,66.42,66.53,65.96,66.1,3793287,0
+BBIN.US,D,20250801,000000,65.876,66.04,65.557,65.91,117531,0
+BBIN.US,D,20250804,000000,66.615,66.88,66.5701,66.87,56927,0
+BBIN.US,D,20250805,000000,66.92,66.94,66.62,66.78,112133,0
+BBIN.US,D,20250806,000000,67.1619,67.41,67.05,67.26,224686,0
+BBIN.US,D,20250807,000000,68.02,68.02,67.5682,67.84,50876,0
+BBIN.US,D,20250808,000000,68.0367,68.4085,68.0367,68.35,59890,0
+BBIN.US,D,20250811,000000,68.16,68.18,67.95,68.05,137463,0
+BBIN.US,D,20250812,000000,68.3644,68.9,68.31,68.9,71023,0
+BBIN.US,D,20250813,000000,69.088,69.25,69.03,69.24,37568,0
+BBIN.US,D,20250814,000000,68.895,69.31,68.85,69.16,111618,0
+BBIN.US,D,20250815,000000,69.605,69.71,69.494,69.58,42747,0
+BBIN.US,D,20250818,000000,69.3921,69.62,69.315,69.6,205019,0
+BBIN.US,D,20250819,000000,69.76,69.8191,69.43,69.515,225420,0
+BBIN.US,D,20250820,000000,69.68,69.85,69.5233,69.85,31663,0
+BBIN.US,D,20250821,000000,69.33,69.46,69.195,69.41,72477,0
+BBIN.US,D,20250822,000000,69.6,70.45,69.59,70.45,49836,0
+BBIN.US,D,20250825,000000,70.07,70.0737,69.33,69.34,55607,0
+BBIN.US,D,20250826,000000,69.17,69.45,69.15,69.3,92438,0
+BBIN.US,D,20250827,000000,68.82,69.28,68.6742,69.23,93707,0
+BBIN.US,D,20250828,000000,69.34,69.54,69.34,69.465,46925,0
+BBIN.US,D,20250829,000000,69.04,69.1292,68.9401,68.98,886409,0
+BBIN.US,D,20250902,000000,68.02,68.445,68.02,68.39,43686,0
+BBIN.US,D,20250903,000000,68.37,68.61,68.27,68.61,46848,0
+BBIN.US,D,20250904,000000,68.7968,69.03,68.64,68.96,42417,0
+BBIN.US,D,20250905,000000,69.677,69.7499,69.1103,69.38,60523,0
+BBIN.US,D,20250908,000000,69.82,70.04,69.6117,70.04,68564,0
+BBIN.US,D,20250909,000000,69.6434,69.88,69.59,69.81,40456,0
+BBIN.US,D,20250910,000000,70.02,70.02,69.68,69.8,47420,0
+BBIN.US,D,20250911,000000,70.0236,70.5888,70.0236,70.58,57201,0
+BBIN.US,D,20250912,000000,70.1,70.2899,70.0001,70.22,57426,0
+BBIN.US,D,20250915,000000,70.4573,70.7,70.4096,70.63,38579,0
+BBIN.US,D,20250916,000000,70.61,70.61,70.24,70.55,45288,0
+BBIN.US,D,20250917,000000,70.5,70.81,70.1404,70.23,69383,0
+BBIN.US,D,20250918,000000,70.115,70.57,70.115,70.52,69455,0
+BBIN.US,D,20250919,000000,70.14,70.3195,70.0504,70.12,42903,0
+BBIN.US,D,20250922,000000,70.02,70.5099,70.02,70.48,88096,0
+BBIN.US,D,20250923,000000,70.32,70.43,69.9643,69.98,114998,0
+BBIN.US,D,20250924,000000,69.77,69.91,69.5624,69.66,161316,0
+BBIN.US,D,20250925,000000,69.2,69.2225,68.7229,68.96,3831888,0
+BBIN.US,D,20250926,000000,69.34,69.61,69.3001,69.52,541478,0
+BBIN.US,D,20250929,000000,69.7685,69.87,69.66,69.77,50035,0
+BBIN.US,D,20250930,000000,69.69,70.22,69.69,70.13,1256030,0
+BBIN.US,D,20251001,000000,70.6263,70.8,70.44,70.64,63889,0
+BBIN.US,D,20251002,000000,70.965,71.05,70.505,70.825,58793,0
+BBIN.US,D,20251003,000000,71.32,71.5567,71.27,71.49,56052,0
+BBIN.US,D,20251006,000000,71.595,71.755,71.52,71.58,120197,0
+BBIN.US,D,20251007,000000,71.39,71.39,70.94,71.02,37435,0
+BBIN.US,D,20251008,000000,71.175,71.26,71.03,71.16,208370,0
+BBIN.US,D,20251009,000000,71.2288,71.26,70.399,70.59,35318,0
+BBIN.US,D,20251010,000000,70.36,70.38,69.2266,69.2266,44470,0
+BBIN.US,D,20251013,000000,69.4514,69.8698,69.4514,69.76,34277,0
+BBIN.US,D,20251014,000000,69.37,70.328,69.33,70.16,55781,0
+BBIN.US,D,20251015,000000,70.4309,70.69,70.13,70.57,87734,0
+BBIN.US,D,20251016,000000,70.9362,71.217,70.76,70.99,32871,0
+BBIN.US,D,20251017,000000,70.7455,71.1125,70.64,71.03,59480,0
+BBIN.US,D,20251020,000000,71.44,71.7399,71.37,71.64,31177,0
+BBIN.US,D,20251021,000000,71.24,71.43,71.11,71.11,77263,0
+BBIN.US,D,20251022,000000,71.2288,71.31,70.815,71.11,41608,0
+BBIN.US,D,20251023,000000,71.2848,71.539,71.22,71.36,96810,0
+BBIN.US,D,20251024,000000,71.5127,71.62,71.44,71.49,53599,0
+BBIN.US,D,20251027,000000,71.9895,72.06,71.87,72.06,40550,0
+BBIN.US,D,20251028,000000,71.885,72.18,71.866,72.02,420032,0
+BBIN.US,D,20251029,000000,71.865,71.96,71.25,71.46,96374,0
+BBIN.US,D,20251030,000000,71.1,71.45,71.01,71.18,569927,0
+BBIN.US,D,20251031,000000,71.02,71.1294,70.785,71.03,362492,0
+BBIN.US,D,20251103,000000,71.02,71.145,70.8967,71.04,45053,0
+BBIN.US,D,20251104,000000,70.3675,70.7283,70.349,70.35,45912,0
+BBIN.US,D,20251105,000000,70.465,70.99,70.42,70.93,42372,0
+BBIN.US,D,20251106,000000,70.855,70.98,70.55,70.79,29801,0
+BBIN.US,D,20251107,000000,70.5,71.08,70.31,71.08,63733,0
+BBIN.US,D,20251110,000000,71.38,71.74,71.2,71.74,32879,0
+BBIN.US,D,20251111,000000,72.04,72.3395,72.0325,72.18,24719,0
+BBIN.US,D,20251112,000000,72.49,72.716,72.43,72.655,72921,0
+BBIN.US,D,20251113,000000,72.455,72.48,71.825,71.91,126253,0
+BBIN.US,D,20251114,000000,71.42,71.89,71.42,71.77,67366,0
+BBIN.US,D,20251117,000000,71.22,71.42,70.5701,70.79,75918,0
+BBIN.US,D,20251118,000000,69.9101,70.13,69.52,69.99,83940,0
+BBIN.US,D,20251119,000000,69.85,69.9885,69.475,69.69,85129,0
+BBIN.US,D,20251120,000000,70.165,70.19,68.71,68.71,45439,0
+BBIN.US,D,20251121,000000,69.44,70.01,69.1775,69.8,151246,0
+BBIN.US,D,20251124,000000,69.725,70,69.65,69.9,216989,0
+BBIN.US,D,20251125,000000,70.2697,70.81,70.1,70.68,412829,0
+BBIN.US,D,20251126,000000,71.0807,71.6299,71.0807,71.6,97646,0
+BBIN.US,D,20251128,000000,71.6,71.81,71.43,71.81,290222,0
+BBIN.US,D,20251201,000000,71.52,71.72,71.37,71.4,102407,0
+BBIN.US,D,20251202,000000,71.62,71.74,71.4101,71.74,46548,0
+BBIN.US,D,20251203,000000,71.73,72.14,71.728,72.14,213261,0
+BBIN.US,D,20251204,000000,72.55,72.62,72.18,72.32,37751,0
+BBIN.US,D,20251205,000000,72.4901,72.6,72.21,72.24,85077,0
+BBIN.US,D,20251208,000000,72.22,72.38,71.94,72.02,212084,0
+BBIN.US,D,20251209,000000,72.17,72.2299,71.91,72.01,34630,0
+BBIN.US,D,20251210,000000,72.1403,72.96,72,72.87,58760,0
+BBIN.US,D,20251211,000000,72.99,73.34,72.9229,73.25,86284,0
+BBIN.US,D,20251212,000000,73.3399,73.34,72.6201,72.8,74991,0
+BBIN.US,D,20251215,000000,73.4413,73.55,73.1537,73.47,42456,0
+BBIN.US,D,20251216,000000,73.19,73.2786,72.7901,72.91,64707,0
+BBIN.US,D,20251217,000000,72.98,73,72.41,72.49,448489,0
+BBIN.US,D,20251218,000000,72.94,73.24,72.81,72.82,56329,0
+BBIN.US,D,20251219,000000,73.27,73.56,73.25,73.2906,46221,0
+BBIN.US,D,20251222,000000,73.43,73.59,73.26,73.59,148011,0
+BBIN.US,D,20251223,000000,72.685,72.69,72.52,72.69,99996,0
+BBIN.US,D,20251224,000000,72.64,72.84,72.61,72.84,859032,0
+BBIN.US,D,20251226,000000,72.895,73.01,72.76,73.01,323046,0
+BBIN.US,D,20251229,000000,72.76,72.78,72.53,72.74,151054,0
+BBIN.US,D,20251230,000000,72.91,73.09,72.76,72.76,96491,0
+BBIN.US,D,20251231,000000,72.5807,72.6499,72.32,72.32,1159140,0
+BBIN.US,D,20260102,000000,73.22,73.27,72.84,73.27,128817,0
+BBIN.US,D,20260105,000000,73.4154,74.0999,73.32,74.066,93555,0
+BBIN.US,D,20260106,000000,74.2226,74.2978,74.0987,74.18,59082,0
+BBIN.US,D,20260107,000000,74.05,74.13,73.811,73.85,235105,0
+BBIN.US,D,20260108,000000,73.62,73.95,73.55,73.95,55193,0
+BBIN.US,D,20260109,000000,74.415,74.66,74.25,74.56,52395,0
+BBIN.US,D,20260112,000000,74.9014,75.09,74.77,74.96,99334,0
+BBIN.US,D,20260113,000000,74.93,74.93,74.45,74.64,205113,0
+BBIN.US,D,20260114,000000,74.905,75.2,74.765,74.99,177476,0
+BBIN.US,D,20260115,000000,75.147,75.305,75.0481,75.16,249028,0
+BBIN.US,D,20260116,000000,75.1672,75.32,74.9701,75.32,46261,0
+BBIN.US,D,20260120,000000,74.0967,74.59,74.01,74.18,76020,0
+BBIN.US,D,20260121,000000,74.42,75.0385,74.07,74.905,163262,0
+BBIN.US,D,20260122,000000,75.29,75.3683,75.05,75.24,186803,0
+BBIN.US,D,20260123,000000,74.86,75.619,74.86,75.595,61078,0
+BBIN.US,D,20260126,000000,76.15,76.2,75.9201,75.99,630124,0
+BBIN.US,D,20260127,000000,76.78,77.305,76.58,77.105,491436,0
+BBIN.US,D,20260128,000000,76.44,76.5432,75.99,76.29,85876,0
+BBIN.US,D,20260129,000000,77.1198,77.17,76.04,76.95,493913,0
+BBIN.US,D,20260130,000000,76.6,76.6,75.93,76.17,1423290,0
+BBIN.US,D,20260202,000000,76.5072,76.755,76.19,76.69,74971,0
+BBIN.US,D,20260203,000000,76.56,76.86,76.28,76.815,58795,0
+BBIN.US,D,20260204,000000,77.4311,77.64,76.69,77.19,377486,0
+BBIN.US,D,20260205,000000,76.21,76.53,75.9,75.9,309386,0
+BBIN.US,D,20260206,000000,77.3264,77.72,76.91,77.72,124405,0
+BBIN.US,D,20260209,000000,78.165,78.905,78.08,78.83,58743,0
+BBIN.US,D,20260210,000000,79.1899,79.24,78.96,78.96,47613,0
+BBIN.US,D,20260211,000000,79.34,79.7,78.97,79.53,98267,0
+BBIN.US,D,20260212,000000,79.625,79.68,78.69,78.91,83446,0
+BBIN.US,D,20260213,000000,78.7805,79.14,78.44,78.94,98347,0
+BBIN.US,D,20260217,000000,78.42,79.059,78.08991,78.95,58768,0
+BBIN.US,D,20260218,000000,79.15,79.47,78.915,79.07,57552,0
diff --git a/daily/us/nyse etfs/1/bbjp.us.txt b/daily/us/nyse etfs/1/bbjp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..40c43894db4df0354da81707d95a3258c5064226
--- /dev/null
+++ b/daily/us/nyse etfs/1/bbjp.us.txt	
@@ -0,0 +1,1913 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBJP.US,D,20180711,000000,44.278,44.466,43.976,43.996,4794390,0
+BBJP.US,D,20180712,000000,43.996,44.204,43.943,44.184,12400823,0
+BBJP.US,D,20180713,000000,44.466,44.649,44.381,44.614,968203,0
+BBJP.US,D,20180716,000000,44.668,44.754,44.388,44.519,2974779,0
+BBJP.US,D,20180717,000000,44.816,44.956,44.668,44.816,1041974,0
+BBJP.US,D,20180718,000000,44.835,45.043,44.835,44.874,3098479,0
+BBJP.US,D,20180719,000000,44.658,44.911,44.633,44.763,7989617,0
+BBJP.US,D,20180720,000000,44.633,45.024,44.633,44.892,507458,0
+BBJP.US,D,20180723,000000,45.267,45.267,45.137,45.267,121704,0
+BBJP.US,D,20180724,000000,45.564,45.658,45.358,45.49,86779,0
+BBJP.US,D,20180725,000000,45.49,45.947,45.453,45.827,771929,0
+BBJP.US,D,20180726,000000,45.974,45.994,45.77,45.77,2732337,0
+BBJP.US,D,20180727,000000,46.18,46.198,45.883,45.957,190623,0
+BBJP.US,D,20180730,000000,45.957,45.957,45.547,45.623,152377,0
+BBJP.US,D,20180731,000000,45.453,45.473,45.154,45.306,143515,0
+BBJP.US,D,20180801,000000,45.603,45.64,45.323,45.508,622891,0
+BBJP.US,D,20180802,000000,45.117,45.267,45.098,45.267,188735,0
+BBJP.US,D,20180803,000000,44.931,45.267,44.931,45.267,170722,0
+BBJP.US,D,20180806,000000,44.816,44.931,44.763,44.892,71159,0
+BBJP.US,D,20180807,000000,45.395,45.395,45.172,45.247,99028,0
+BBJP.US,D,20180808,000000,45.172,45.286,45.137,45.228,342333,0
+BBJP.US,D,20180809,000000,45.154,45.21,44.969,44.985,528764,0
+BBJP.US,D,20180810,000000,44.633,44.633,44.303,44.501,179834,0
+BBJP.US,D,20180813,000000,44.13,44.239,43.996,43.996,153201,0
+BBJP.US,D,20180814,000000,44.221,44.351,44.165,44.313,81755,0
+BBJP.US,D,20180815,000000,43.755,43.848,43.588,43.774,127187,0
+BBJP.US,D,20180816,000000,43.961,44.13,43.897,44.13,228756,0
+BBJP.US,D,20180817,000000,44.015,44.278,43.996,44.184,194043,0
+BBJP.US,D,20180820,000000,44.408,44.408,44.221,44.351,72409,0
+BBJP.US,D,20180821,000000,44.278,44.427,44.204,44.427,120749,0
+BBJP.US,D,20180822,000000,44.52,44.633,44.482,44.519,98371,0
+BBJP.US,D,20180823,000000,44.184,44.388,44.184,44.351,121425,0
+BBJP.US,D,20180824,000000,44.313,44.519,44.313,44.466,66041,0
+BBJP.US,D,20180827,000000,44.892,45.154,44.892,45.154,80575,0
+BBJP.US,D,20180828,000000,45.024,45.117,44.969,45.043,117934,0
+BBJP.US,D,20180829,000000,45.004,45.21,45.004,45.21,90110,0
+BBJP.US,D,20180830,000000,44.855,44.985,44.744,44.911,108688,0
+BBJP.US,D,20180831,000000,45.078,45.078,44.8,44.969,76638,0
+BBJP.US,D,20180904,000000,44.466,44.466,44.264,44.447,116865,0
+BBJP.US,D,20180905,000000,43.904,44.072,43.821,44.072,149838,0
+BBJP.US,D,20180906,000000,43.867,44.072,43.774,44.052,602629,0
+BBJP.US,D,20180907,000000,43.961,43.961,43.698,43.809,183323,0
+BBJP.US,D,20180910,000000,43.885,43.996,43.792,43.904,103312,0
+BBJP.US,D,20180911,000000,43.755,44.035,43.755,43.976,89128,0
+BBJP.US,D,20180912,000000,43.885,44.091,43.829,44.091,101993,0
+BBJP.US,D,20180913,000000,44.575,44.594,44.338,44.447,79244,0
+BBJP.US,D,20180914,000000,44.8,44.95,44.763,44.8,103953,0
+BBJP.US,D,20180917,000000,45.061,45.137,44.855,44.855,71751,0
+BBJP.US,D,20180918,000000,45.64,46.126,45.64,45.994,97986,0
+BBJP.US,D,20180919,000000,46.143,46.235,46.068,46.198,504422,0
+BBJP.US,D,20180920,000000,46.217,46.367,46.18,46.349,69469,0
+BBJP.US,D,20180921,000000,46.143,46.443,46.143,46.404,65748,0
+BBJP.US,D,20180924,000000,46.18,46.254,46.126,46.198,121489,0
+BBJP.US,D,20180925,000000,46.629,46.686,46.517,46.554,75594,0
+BBJP.US,D,20180926,000000,46.666,46.966,46.666,46.723,125196,0
+BBJP.US,D,20180927,000000,46.349,46.814,46.349,46.647,142850,0
+BBJP.US,D,20180928,000000,46.386,46.647,46.386,46.554,73930,0
+BBJP.US,D,20181001,000000,46.647,47.002,46.647,46.89,104741,0
+BBJP.US,D,20181002,000000,46.46,46.814,46.46,46.758,85455,0
+BBJP.US,D,20181003,000000,46.311,46.478,46.274,46.293,268607,0
+BBJP.US,D,20181004,000000,45.883,45.883,45.453,45.714,103984,0
+BBJP.US,D,20181005,000000,45.79,45.9,45.49,45.77,81733,0
+BBJP.US,D,20181008,000000,45.714,45.937,45.508,45.937,91493,0
+BBJP.US,D,20181009,000000,45.21,45.714,45.21,45.603,840072,0
+BBJP.US,D,20181010,000000,45.395,45.498,44.466,44.466,1763643,0
+BBJP.US,D,20181011,000000,44.231,44.466,43.455,43.774,337362,0
+BBJP.US,D,20181012,000000,43.698,43.924,43.271,43.829,129604,0
+BBJP.US,D,20181015,000000,43.661,43.924,43.455,43.642,194971,0
+BBJP.US,D,20181016,000000,44.052,44.575,44.052,44.482,2261952,0
+BBJP.US,D,20181017,000000,44.408,44.555,44.25,44.408,1012714,0
+BBJP.US,D,20181018,000000,44.072,44.184,43.457,43.718,2123838,0
+BBJP.US,D,20181019,000000,43.867,44.072,43.661,43.755,343594,0
+BBJP.US,D,20181022,000000,43.848,43.848,43.401,43.492,412082,0
+BBJP.US,D,20181023,000000,42.616,43.156,42.334,42.952,1010194,0
+BBJP.US,D,20181024,000000,42.524,42.641,41.609,41.628,517654,0
+BBJP.US,D,20181025,000000,41.871,42.429,41.832,42.245,1912149,0
+BBJP.US,D,20181026,000000,41.368,41.908,41.123,41.685,1245262,0
+BBJP.US,D,20181029,000000,41.889,41.965,40.936,41.199,1569478,0
+BBJP.US,D,20181030,000000,41.477,41.982,41.477,41.982,388356,0
+BBJP.US,D,20181031,000000,42.188,42.524,42.188,42.412,287127,0
+BBJP.US,D,20181101,000000,42.075,42.299,41.965,42.299,954828,0
+BBJP.US,D,20181102,000000,42.672,42.822,42.225,42.505,796045,0
+BBJP.US,D,20181105,000000,42.544,42.544,42.287,42.429,842668,0
+BBJP.US,D,20181106,000000,42.841,42.896,42.633,42.896,487325,0
+BBJP.US,D,20181107,000000,42.896,43.383,42.855,43.383,203328,0
+BBJP.US,D,20181108,000000,43.065,43.156,42.878,43.047,168513,0
+BBJP.US,D,20181109,000000,42.692,42.692,42.412,42.596,206385,0
+BBJP.US,D,20181112,000000,42.449,42.524,41.945,42.038,120129,0
+BBJP.US,D,20181113,000000,41.776,42.188,41.726,41.945,283779,0
+BBJP.US,D,20181114,000000,42.281,42.281,41.813,42.019,385870,0
+BBJP.US,D,20181115,000000,41.871,42.336,41.813,42.316,300571,0
+BBJP.US,D,20181116,000000,41.889,42.412,41.889,42.299,450925,0
+BBJP.US,D,20181119,000000,42.355,42.449,42.019,42.056,432154,0
+BBJP.US,D,20181120,000000,41.572,41.813,41.35,41.413,454043,0
+BBJP.US,D,20181121,000000,42.038,42.188,41.871,41.982,520662,0
+BBJP.US,D,20181123,000000,41.871,42.038,41.832,41.852,270194,0
+BBJP.US,D,20181126,000000,42.262,42.466,42.262,42.466,488316,0
+BBJP.US,D,20181127,000000,42.245,42.412,42.208,42.316,2970846,0
+BBJP.US,D,20181128,000000,42.486,42.969,42.336,42.942,1480395,0
+BBJP.US,D,20181129,000000,42.633,42.896,42.61,42.748,868618,0
+BBJP.US,D,20181130,000000,42.785,42.915,42.719,42.767,427189,0
+BBJP.US,D,20181203,000000,43.364,43.473,43.195,43.345,3318899,0
+BBJP.US,D,20181204,000000,42.596,42.773,41.741,41.741,1374032,0
+BBJP.US,D,20181206,000000,41.31,41.741,40.874,41.685,3153419,0
+BBJP.US,D,20181207,000000,41.704,41.926,41.253,41.477,683561,0
+BBJP.US,D,20181210,000000,40.936,41.273,40.629,41.106,673868,0
+BBJP.US,D,20181211,000000,41.086,41.349,40.806,41.125,754675,0
+BBJP.US,D,20181212,000000,41.871,41.871,41.516,41.572,937972,0
+BBJP.US,D,20181213,000000,41.442,41.694,41.368,41.461,629338,0
+BBJP.US,D,20181214,000000,40.865,41.181,40.865,41.032,707622,0
+BBJP.US,D,20181217,000000,40.9,41.012,40.509,40.713,669660,0
+BBJP.US,D,20181218,000000,40.865,41.067,40.602,40.713,690017,0
+BBJP.US,D,20181219,000000,40.563,41.067,40.005,40.21,1212738,0
+BBJP.US,D,20181220,000000,39.891,40.132,39.65,40.005,3538966,0
+BBJP.US,D,20181221,000000,38.884,39.37,38.68,38.83,2340266,0
+BBJP.US,D,20181224,000000,38.377,38.791,38.208,38.377,937405,0
+BBJP.US,D,20181226,000000,38.509,39.168,38.227,39.129,1129427,0
+BBJP.US,D,20181227,000000,38.847,39.656,38.715,39.58,1767528,0
+BBJP.US,D,20181228,000000,39.693,39.854,39.467,39.693,1394683,0
+BBJP.US,D,20181231,000000,39.768,39.974,39.467,39.675,1666936,0
+BBJP.US,D,20190102,000000,38.999,39.899,38.999,39.805,466714,0
+BBJP.US,D,20190103,000000,39.749,39.918,39.337,39.599,292090,0
+BBJP.US,D,20190104,000000,39.994,40.983,39.994,40.894,249747,0
+BBJP.US,D,20190107,000000,40.82,41.308,40.82,40.933,290477,0
+BBJP.US,D,20190108,000000,41.177,41.327,41.028,41.139,248899,0
+BBJP.US,D,20190109,000000,41.251,41.516,41.232,41.366,396170,0
+BBJP.US,D,20190110,000000,41.197,41.759,41.197,41.628,5935645,0
+BBJP.US,D,20190111,000000,41.047,41.251,41.047,41.197,486768,0
+BBJP.US,D,20190114,000000,40.783,41.214,40.783,41.028,210594,0
+BBJP.US,D,20190115,000000,41.44,41.675,41.383,41.59,298668,0
+BBJP.US,D,20190116,000000,41.59,41.797,41.58,41.704,334922,0
+BBJP.US,D,20190117,000000,41.271,41.778,41.271,41.741,235163,0
+BBJP.US,D,20190118,000000,42.042,42.285,42.004,42.285,1157782,0
+BBJP.US,D,20190122,000000,41.609,41.749,41.298,41.401,362482,0
+BBJP.US,D,20190123,000000,41.401,41.609,41.177,41.308,207708,0
+BBJP.US,D,20190124,000000,41.477,41.646,41.44,41.609,269725,0
+BBJP.US,D,20190125,000000,41.947,42.116,41.947,41.984,159791,0
+BBJP.US,D,20190128,000000,41.609,41.741,41.555,41.685,207666,0
+BBJP.US,D,20190129,000000,41.891,42.004,41.759,41.759,338632,0
+BBJP.US,D,20190130,000000,41.759,42.435,41.759,42.248,245795,0
+BBJP.US,D,20190131,000000,42.153,42.398,42.153,42.285,210688,0
+BBJP.US,D,20190201,000000,42.004,42.266,42.004,42.134,468353,0
+BBJP.US,D,20190204,000000,42.042,42.303,42.042,42.303,212413,0
+BBJP.US,D,20190205,000000,42.417,42.511,42.361,42.417,145409,0
+BBJP.US,D,20190206,000000,42.134,42.254,42.007,42.079,187007,0
+BBJP.US,D,20190207,000000,41.572,41.708,41.327,41.477,183833,0
+BBJP.US,D,20190208,000000,40.8,41.158,40.8,41.158,204402,0
+BBJP.US,D,20190211,000000,41.082,41.177,41.028,41.102,218131,0
+BBJP.US,D,20190212,000000,41.854,41.947,41.815,41.834,168522,0
+BBJP.US,D,20190213,000000,42.042,42.163,41.984,42.004,162802,0
+BBJP.US,D,20190214,000000,41.873,42.06,41.762,41.928,258786,0
+BBJP.US,D,20190215,000000,42.116,42.55,42.116,42.511,378761,0
+BBJP.US,D,20190219,000000,42.322,42.717,42.322,42.587,408980,0
+BBJP.US,D,20190220,000000,42.587,42.82,42.587,42.604,441256,0
+BBJP.US,D,20190221,000000,42.55,42.641,42.472,42.55,254946,0
+BBJP.US,D,20190222,000000,42.604,42.783,42.604,42.699,189716,0
+BBJP.US,D,20190225,000000,42.979,43.074,42.849,42.905,283976,0
+BBJP.US,D,20190226,000000,42.886,43.168,42.886,43.055,243510,0
+BBJP.US,D,20190227,000000,42.756,42.942,42.736,42.793,233781,0
+BBJP.US,D,20190228,000000,42.417,42.583,42.361,42.417,241187,0
+BBJP.US,D,20190301,000000,42.417,42.604,42.342,42.53,796790,0
+BBJP.US,D,20190304,000000,42.587,42.624,42.285,42.417,5267298,0
+BBJP.US,D,20190305,000000,42.381,42.55,42.344,42.381,3178769,0
+BBJP.US,D,20190306,000000,42.303,42.361,42.173,42.173,1190189,0
+BBJP.US,D,20190307,000000,41.965,42.023,41.59,41.646,2254070,0
+BBJP.US,D,20190308,000000,41.232,41.59,41.232,41.59,1824523,0
+BBJP.US,D,20190311,000000,41.704,42.097,41.704,42.06,805371,0
+BBJP.US,D,20190312,000000,42.285,42.303,42.116,42.153,846612,0
+BBJP.US,D,20190313,000000,42.116,42.435,42.116,42.332,230334,0
+BBJP.US,D,20190314,000000,41.815,41.965,41.797,41.854,248839,0
+BBJP.US,D,20190315,000000,42.229,42.435,42.192,42.361,176542,0
+BBJP.US,D,20190318,000000,42.342,42.53,42.342,42.511,250004,0
+BBJP.US,D,20190319,000000,42.511,42.68,42.435,42.55,152997,0
+BBJP.US,D,20190320,000000,42.303,42.756,42.303,42.511,185737,0
+BBJP.US,D,20190321,000000,42.266,42.83,42.266,42.83,317561,0
+BBJP.US,D,20190322,000000,42.587,42.736,42.303,42.303,320569,0
+BBJP.US,D,20190325,000000,42.079,42.398,42.046,42.361,230285,0
+BBJP.US,D,20190326,000000,43.018,43.131,42.81,42.905,171014,0
+BBJP.US,D,20190327,000000,43.094,43.094,42.53,42.68,152009,0
+BBJP.US,D,20190328,000000,42.511,42.756,42.511,42.699,112433,0
+BBJP.US,D,20190329,000000,42.66,42.773,42.604,42.68,106121,0
+BBJP.US,D,20190401,000000,43.224,43.28,43.018,43.244,136101,0
+BBJP.US,D,20190402,000000,42.925,42.999,42.88,42.925,424244,0
+BBJP.US,D,20190403,000000,43.244,43.308,43.094,43.111,186675,0
+BBJP.US,D,20190404,000000,42.999,43.168,42.999,43.168,682657,0
+BBJP.US,D,20190405,000000,43.074,43.207,43.074,43.148,172333,0
+BBJP.US,D,20190408,000000,43.055,43.111,42.942,43.111,170661,0
+BBJP.US,D,20190409,000000,42.849,42.905,42.773,42.83,199366,0
+BBJP.US,D,20190410,000000,42.83,42.886,42.773,42.868,152938,0
+BBJP.US,D,20190411,000000,42.66,42.756,42.567,42.624,152405,0
+BBJP.US,D,20190412,000000,42.83,42.942,42.81,42.905,144059,0
+BBJP.US,D,20190415,000000,42.942,42.999,42.896,42.942,178865,0
+BBJP.US,D,20190416,000000,43.148,43.187,43.074,43.094,163375,0
+BBJP.US,D,20190417,000000,43.207,43.21,43.055,43.131,747390,0
+BBJP.US,D,20190418,000000,43.121,43.207,43.043,43.111,408547,0
+BBJP.US,D,20190422,000000,42.793,43.018,42.793,43.008,126022,0
+BBJP.US,D,20190423,000000,42.979,43.263,42.962,43.263,154985,0
+BBJP.US,D,20190424,000000,42.81,42.83,42.66,42.736,153100,0
+BBJP.US,D,20190425,000000,42.83,42.934,42.773,42.83,106079,0
+BBJP.US,D,20190426,000000,42.886,43.244,42.886,43.131,1433962,0
+BBJP.US,D,20190429,000000,43.207,43.403,43.207,43.337,1198901,0
+BBJP.US,D,20190430,000000,43.244,43.356,43.148,43.263,891629,0
+BBJP.US,D,20190501,000000,43.317,43.428,43.038,43.094,213140,0
+BBJP.US,D,20190502,000000,43.094,43.207,42.925,43.074,473268,0
+BBJP.US,D,20190503,000000,43.207,43.694,43.207,43.675,389154,0
+BBJP.US,D,20190506,000000,42.979,43.207,42.511,43.148,945648,0
+BBJP.US,D,20190507,000000,42.849,42.849,42.248,42.417,3219566,0
+BBJP.US,D,20190508,000000,41.965,42.248,41.965,42.134,263345,0
+BBJP.US,D,20190509,000000,41.383,41.854,41.35,41.854,195185,0
+BBJP.US,D,20190510,000000,41.685,42.116,41.411,42.116,348507,0
+BBJP.US,D,20190513,000000,41.29,41.401,41.082,41.082,213992,0
+BBJP.US,D,20190514,000000,41.59,41.778,41.566,41.704,228370,0
+BBJP.US,D,20190515,000000,41.42,41.854,41.362,41.854,438998,0
+BBJP.US,D,20190516,000000,42.004,42.153,41.906,42.004,142871,0
+BBJP.US,D,20190517,000000,42.042,42.107,41.834,41.854,201797,0
+BBJP.US,D,20190520,000000,41.42,41.714,41.42,41.609,116723,0
+BBJP.US,D,20190521,000000,41.722,41.928,41.722,41.891,98042,0
+BBJP.US,D,20190522,000000,41.477,41.646,41.477,41.572,189238,0
+BBJP.US,D,20190523,000000,41.383,41.383,41.197,41.29,118388,0
+BBJP.US,D,20190524,000000,41.797,41.891,41.722,41.891,151484,0
+BBJP.US,D,20190528,000000,41.873,41.965,41.535,41.535,98232,0
+BBJP.US,D,20190529,000000,41.496,41.496,41.197,41.366,134312,0
+BBJP.US,D,20190530,000000,41.42,41.572,41.383,41.572,144191,0
+BBJP.US,D,20190531,000000,40.894,41.214,40.894,41.102,96761,0
+BBJP.US,D,20190603,000000,41.214,41.366,41.139,41.29,99139,0
+BBJP.US,D,20190604,000000,41.308,41.844,41.308,41.834,106579,0
+BBJP.US,D,20190605,000000,41.947,42.004,41.741,41.797,157289,0
+BBJP.US,D,20190606,000000,41.815,41.937,41.797,41.797,1157980,0
+BBJP.US,D,20190607,000000,42.042,42.377,42.042,42.361,154865,0
+BBJP.US,D,20190610,000000,42.491,42.66,42.491,42.511,76212,0
+BBJP.US,D,20190611,000000,42.773,42.81,42.624,42.641,126170,0
+BBJP.US,D,20190612,000000,42.491,42.491,42.173,42.211,113620,0
+BBJP.US,D,20190613,000000,42.248,42.285,42.042,42.211,197350,0
+BBJP.US,D,20190614,000000,42.023,42.089,41.984,42.042,70759,0
+BBJP.US,D,20190617,000000,42.097,42.211,42.097,42.192,282650,0
+BBJP.US,D,20190618,000000,42.079,42.472,42.079,42.472,193888,0
+BBJP.US,D,20190619,000000,42.53,42.849,42.53,42.81,211744,0
+BBJP.US,D,20190620,000000,43.224,43.28,42.999,43.207,224314,0
+BBJP.US,D,20190621,000000,42.849,42.925,42.756,42.756,574880,0
+BBJP.US,D,20190624,000000,42.699,42.793,42.699,42.736,145578,0
+BBJP.US,D,20190625,000000,42.849,42.868,42.567,42.587,198271,0
+BBJP.US,D,20190626,000000,42.717,42.717,42.491,42.511,123676,0
+BBJP.US,D,20190627,000000,42.773,42.793,42.68,42.68,117280,0
+BBJP.US,D,20190628,000000,42.849,42.952,42.81,42.849,157980,0
+BBJP.US,D,20190701,000000,43.582,43.636,43.356,43.486,1702080,0
+BBJP.US,D,20190702,000000,43.582,43.646,43.525,43.621,162466,0
+BBJP.US,D,20190703,000000,43.694,43.77,43.601,43.77,105000,0
+BBJP.US,D,20190705,000000,43.432,43.562,43.253,43.525,191430,0
+BBJP.US,D,20190708,000000,43.224,43.321,43.224,43.3,116665,0
+BBJP.US,D,20190709,000000,42.868,42.934,42.849,42.886,118542,0
+BBJP.US,D,20190710,000000,43.224,43.244,43.094,43.148,172243,0
+BBJP.US,D,20190711,000000,43.224,43.28,43.104,43.244,225379,0
+BBJP.US,D,20190712,000000,43.111,43.28,43.111,43.28,139061,0
+BBJP.US,D,20190715,000000,43.376,43.376,43.207,43.3,192814,0
+BBJP.US,D,20190716,000000,43.055,43.055,42.886,42.979,155729,0
+BBJP.US,D,20190717,000000,42.962,43.038,42.925,42.962,205386,0
+BBJP.US,D,20190718,000000,42.361,42.83,42.361,42.793,145531,0
+BBJP.US,D,20190719,000000,43.111,43.111,42.925,42.962,178667,0
+BBJP.US,D,20190722,000000,43.055,43.055,42.886,42.979,98108,0
+BBJP.US,D,20190723,000000,43.356,43.356,43.226,43.337,229022,0
+BBJP.US,D,20190724,000000,43.317,43.432,43.28,43.432,119734,0
+BBJP.US,D,20190725,000000,43.131,43.187,42.905,42.942,1106050,0
+BBJP.US,D,20190726,000000,43.018,43.094,42.962,43.055,115821,0
+BBJP.US,D,20190729,000000,42.979,43.038,42.942,43.018,113569,0
+BBJP.US,D,20190730,000000,42.773,42.849,42.699,42.773,185527,0
+BBJP.US,D,20190731,000000,42.925,43.187,42.381,42.717,276048,0
+BBJP.US,D,20190801,000000,42.905,43.201,42.472,42.66,246731,0
+BBJP.US,D,20190802,000000,42.472,42.596,42.219,42.417,160645,0
+BBJP.US,D,20190805,000000,41.815,41.965,41.224,41.42,780651,0
+BBJP.US,D,20190806,000000,41.797,41.965,41.553,41.965,165421,0
+BBJP.US,D,20190807,000000,41.873,42.295,41.704,42.211,169762,0
+BBJP.US,D,20190808,000000,42.153,42.587,42.097,42.587,129509,0
+BBJP.US,D,20190809,000000,42.361,42.361,41.984,42.116,216858,0
+BBJP.US,D,20190812,000000,42.023,42.079,41.646,41.741,294643,0
+BBJP.US,D,20190813,000000,41.797,42.248,41.797,42.192,144960,0
+BBJP.US,D,20190814,000000,41.516,41.535,41.121,41.121,449808,0
+BBJP.US,D,20190815,000000,41.609,41.665,41.42,41.59,135628,0
+BBJP.US,D,20190816,000000,41.722,42.023,41.722,42.023,168222,0
+BBJP.US,D,20190819,000000,42.116,42.116,41.965,42.004,86503,0
+BBJP.US,D,20190820,000000,41.965,42.06,41.854,41.873,160418,0
+BBJP.US,D,20190821,000000,42.134,42.153,41.984,41.984,195135,0
+BBJP.US,D,20190822,000000,42.079,42.079,41.815,41.947,223703,0
+BBJP.US,D,20190823,000000,41.854,42.097,41.459,41.496,209826,0
+BBJP.US,D,20190826,000000,42.153,42.248,42.004,42.134,178471,0
+BBJP.US,D,20190827,000000,42.134,42.192,41.947,41.947,1443003,0
+BBJP.US,D,20190828,000000,42.042,42.097,41.873,41.965,262410,0
+BBJP.US,D,20190829,000000,42.303,42.322,42.134,42.285,425966,0
+BBJP.US,D,20190830,000000,42.567,42.567,42.266,42.417,124361,0
+BBJP.US,D,20190903,000000,42.454,42.454,42.285,42.398,199586,0
+BBJP.US,D,20190904,000000,42.587,42.68,42.501,42.624,132712,0
+BBJP.US,D,20190905,000000,42.979,43.055,42.886,42.942,168324,0
+BBJP.US,D,20190906,000000,42.962,43.131,42.962,43.094,76304,0
+BBJP.US,D,20190909,000000,43.356,43.432,43.28,43.393,90231,0
+BBJP.US,D,20190910,000000,43.413,43.486,43.337,43.467,77073,0
+BBJP.US,D,20190911,000000,43.9,43.9,43.79,43.9,100289,0
+BBJP.US,D,20190912,000000,44.202,44.297,44.052,44.202,153633,0
+BBJP.US,D,20190913,000000,44.635,44.804,44.557,44.69,102139,0
+BBJP.US,D,20190916,000000,44.557,44.635,44.447,44.447,264627,0
+BBJP.US,D,20190917,000000,44.332,44.616,44.332,44.596,194729,0
+BBJP.US,D,20190918,000000,44.52,44.596,44.258,44.577,826062,0
+BBJP.US,D,20190919,000000,44.82,45.047,44.82,44.896,121424,0
+BBJP.US,D,20190920,000000,44.804,44.971,44.746,44.765,138915,0
+BBJP.US,D,20190923,000000,44.54,44.804,44.54,44.746,118218,0
+BBJP.US,D,20190924,000000,45.065,45.123,44.775,44.82,107679,0
+BBJP.US,D,20190925,000000,44.765,45.028,44.69,44.954,134123,0
+BBJP.US,D,20190926,000000,45.327,45.327,44.995,45.084,146441,0
+BBJP.US,D,20190927,000000,44.709,44.709,44.388,44.482,147299,0
+BBJP.US,D,20190930,000000,44.371,44.616,44.202,44.596,202887,0
+BBJP.US,D,20191001,000000,44.709,44.709,44.351,44.447,786992,0
+BBJP.US,D,20191002,000000,44.219,44.219,43.77,43.844,297334,0
+BBJP.US,D,20191003,000000,43.834,44.089,43.675,44.07,283896,0
+BBJP.US,D,20191004,000000,44.143,44.635,44.143,44.577,461959,0
+BBJP.US,D,20191007,000000,44.351,44.59,44.322,44.371,193386,0
+BBJP.US,D,20191008,000000,44.239,44.332,44.07,44.089,623926,0
+BBJP.US,D,20191009,000000,44.371,44.511,44.332,44.427,829658,0
+BBJP.US,D,20191010,000000,44.229,44.52,44.229,44.408,226900,0
+BBJP.US,D,20191011,000000,44.804,45.158,44.765,44.954,330789,0
+BBJP.US,D,20191014,000000,44.859,44.878,44.746,44.804,134901,0
+BBJP.US,D,20191015,000000,45.104,45.516,45.104,45.422,263647,0
+BBJP.US,D,20191016,000000,45.273,45.385,45.197,45.31,277654,0
+BBJP.US,D,20191017,000000,45.197,45.31,45.039,45.216,313524,0
+BBJP.US,D,20191018,000000,45.104,45.216,44.989,45.158,145400,0
+BBJP.US,D,20191021,000000,45.385,45.535,45.385,45.479,122818,0
+BBJP.US,D,20191022,000000,45.554,45.685,45.461,45.479,181386,0
+BBJP.US,D,20191023,000000,45.516,45.79,45.516,45.704,120199,0
+BBJP.US,D,20191024,000000,45.761,45.761,45.572,45.741,268323,0
+BBJP.US,D,20191025,000000,45.572,45.78,45.535,45.78,161350,0
+BBJP.US,D,20191028,000000,45.591,45.873,45.591,45.854,111548,0
+BBJP.US,D,20191029,000000,45.968,46.079,45.93,46.079,171745,0
+BBJP.US,D,20191030,000000,45.986,46.155,45.799,46.155,103544,0
+BBJP.US,D,20191031,000000,46.023,46.155,45.895,46.155,988083,0
+BBJP.US,D,20191101,000000,46.625,46.736,46.513,46.643,510367,0
+BBJP.US,D,20191104,000000,46.775,46.964,46.756,46.925,1242503,0
+BBJP.US,D,20191105,000000,46.944,47.049,46.868,46.925,298064,0
+BBJP.US,D,20191106,000000,46.868,46.964,46.831,46.896,869067,0
+BBJP.US,D,20191107,000000,47.224,47.319,47.15,47.15,240113,0
+BBJP.US,D,20191108,000000,46.905,47.16,46.888,47.16,114114,0
+BBJP.US,D,20191111,000000,46.775,47.067,46.775,47.02,109694,0
+BBJP.US,D,20191112,000000,47.15,47.243,47.037,47.113,62929,0
+BBJP.US,D,20191113,000000,46.662,47.001,46.662,46.944,186387,0
+BBJP.US,D,20191114,000000,46.53,46.756,46.53,46.719,127318,0
+BBJP.US,D,20191115,000000,46.851,47.02,46.812,47.001,147318,0
+BBJP.US,D,20191118,000000,46.905,47.104,46.868,47.094,234662,0
+BBJP.US,D,20191119,000000,47.094,47.094,46.812,46.905,144751,0
+BBJP.US,D,20191120,000000,46.905,46.964,46.631,46.795,195179,0
+BBJP.US,D,20191121,000000,46.888,46.888,46.699,46.851,431724,0
+BBJP.US,D,20191122,000000,46.905,46.905,46.783,46.851,1059492,0
+BBJP.US,D,20191125,000000,47.037,47.224,47.037,47.224,416111,0
+BBJP.US,D,20191126,000000,46.981,47.123,46.981,47.057,297516,0
+BBJP.US,D,20191127,000000,47.074,47.207,47.074,47.207,148217,0
+BBJP.US,D,20191129,000000,46.795,46.795,46.699,46.756,79143,0
+BBJP.US,D,20191202,000000,46.851,46.851,46.381,46.719,380150,0
+BBJP.US,D,20191203,000000,46.513,46.888,46.361,46.868,199217,0
+BBJP.US,D,20191204,000000,47.17,47.339,47.17,47.339,145524,0
+BBJP.US,D,20191205,000000,47.302,47.302,47.139,47.207,241666,0
+BBJP.US,D,20191206,000000,47.582,47.751,47.582,47.751,91859,0
+BBJP.US,D,20191209,000000,47.621,47.657,47.461,47.471,139403,0
+BBJP.US,D,20191210,000000,47.508,47.572,47.358,47.432,127805,0
+BBJP.US,D,20191211,000000,47.376,47.582,47.358,47.488,102325,0
+BBJP.US,D,20191212,000000,47.243,47.696,47.243,47.64,201507,0
+BBJP.US,D,20191213,000000,47.527,47.809,47.451,47.77,188592,0
+BBJP.US,D,20191216,000000,47.865,47.996,47.827,47.978,119178,0
+BBJP.US,D,20191217,000000,47.836,47.978,47.809,47.9,202089,0
+BBJP.US,D,20191218,000000,47.621,47.677,47.582,47.677,1183836,0
+BBJP.US,D,20191219,000000,47.601,47.706,47.547,47.601,167458,0
+BBJP.US,D,20191220,000000,47.451,47.677,47.451,47.601,1018083,0
+BBJP.US,D,20191223,000000,47.545,47.582,47.448,47.562,230109,0
+BBJP.US,D,20191224,000000,47.275,47.389,47.275,47.333,70732,0
+BBJP.US,D,20191226,000000,47.255,47.506,47.255,47.467,143286,0
+BBJP.US,D,20191227,000000,47.506,47.582,47.352,47.486,201199,0
+BBJP.US,D,20191230,000000,47.255,47.428,46.948,46.987,568564,0
+BBJP.US,D,20191231,000000,47.026,47.16,46.853,47.16,182159,0
+BBJP.US,D,20200102,000000,47.735,47.735,47.448,47.64,4432368,0
+BBJP.US,D,20200103,000000,47.063,47.457,47.043,47.14,253792,0
+BBJP.US,D,20200106,000000,47.082,47.313,47.063,47.313,327466,0
+BBJP.US,D,20200107,000000,47.428,47.535,47.313,47.389,360731,0
+BBJP.US,D,20200108,000000,47.275,47.525,47.216,47.409,339416,0
+BBJP.US,D,20200109,000000,47.621,47.718,47.525,47.698,170603,0
+BBJP.US,D,20200110,000000,47.545,47.582,47.275,47.372,262590,0
+BBJP.US,D,20200113,000000,47.389,47.64,47.265,47.582,204099,0
+BBJP.US,D,20200114,000000,47.372,47.659,47.372,47.659,213104,0
+BBJP.US,D,20200115,000000,47.467,47.506,47.372,47.448,190813,0
+BBJP.US,D,20200116,000000,47.333,47.545,47.333,47.545,232240,0
+BBJP.US,D,20200117,000000,47.428,47.562,47.389,47.562,185967,0
+BBJP.US,D,20200121,000000,47.525,47.525,47.255,47.333,551879,0
+BBJP.US,D,20200122,000000,47.601,47.64,47.438,47.545,184216,0
+BBJP.US,D,20200123,000000,47.525,47.601,47.313,47.582,528430,0
+BBJP.US,D,20200124,000000,47.601,47.698,47.275,47.428,382660,0
+BBJP.US,D,20200127,000000,46.66,46.814,46.507,46.507,268874,0
+BBJP.US,D,20200128,000000,46.622,46.909,46.602,46.909,381332,0
+BBJP.US,D,20200129,000000,46.948,46.948,46.775,46.795,148648,0
+BBJP.US,D,20200130,000000,46.198,46.736,46.198,46.717,3286255,0
+BBJP.US,D,20200131,000000,46.237,46.237,45.776,45.949,613605,0
+BBJP.US,D,20200203,000000,46.295,46.468,46.237,46.295,2028910,0
+BBJP.US,D,20200204,000000,46.968,47.063,46.909,46.968,393092,0
+BBJP.US,D,20200205,000000,47.428,47.467,47.236,47.448,223588,0
+BBJP.US,D,20200206,000000,47.735,47.755,47.582,47.735,301765,0
+BBJP.US,D,20200207,000000,47.409,47.506,47.275,47.333,1483958,0
+BBJP.US,D,20200210,000000,47.026,47.265,47.026,47.199,3912873,0
+BBJP.US,D,20200211,000000,47.64,47.659,47.372,47.467,3927914,0
+BBJP.US,D,20200212,000000,47.313,47.313,47.199,47.199,4238352,0
+BBJP.US,D,20200213,000000,46.795,47.006,46.756,46.795,3317975,0
+BBJP.US,D,20200214,000000,46.622,46.622,46.381,46.429,2881465,0
+BBJP.US,D,20200218,000000,45.968,45.968,45.689,45.737,2073810,0
+BBJP.US,D,20200219,000000,45.796,45.891,45.642,45.661,2706014,0
+BBJP.US,D,20200220,000000,45.333,45.43,45.045,45.296,401067,0
+BBJP.US,D,20200221,000000,45.104,45.104,44.82,44.95,297676,0
+BBJP.US,D,20200224,000000,43.296,43.834,43.296,43.469,759190,0
+BBJP.US,D,20200225,000000,43.951,44.046,43.162,43.296,928412,0
+BBJP.US,D,20200226,000000,43.7,44.007,43.488,43.586,1228992,0
+BBJP.US,D,20200227,000000,42.682,43.086,42.068,42.105,1403957,0
+BBJP.US,D,20200228,000000,41.24,42.085,41.032,42.085,1455539,0
+BBJP.US,D,20200302,000000,42.009,42.624,41.702,42.577,2264518,0
+BBJP.US,D,20200303,000000,42.548,42.95,41.683,42.124,1199675,0
+BBJP.US,D,20200304,000000,42.567,42.956,42.316,42.95,566497,0
+BBJP.US,D,20200305,000000,42.105,42.414,42,42.105,1340697,0
+BBJP.US,D,20200306,000000,41.625,41.856,41.395,41.683,1050899,0
+BBJP.US,D,20200309,000000,39.28,40.338,39.242,39.685,1436372,0
+BBJP.US,D,20200310,000000,40.857,40.933,39.702,40.798,2261663,0
+BBJP.US,D,20200311,000000,39.953,40.204,39.28,39.395,1096231,0
+BBJP.US,D,20200312,000000,36.418,36.705,34.571,35.455,1707834,0
+BBJP.US,D,20200313,000000,37.012,37.071,34.995,36.591,762390,0
+BBJP.US,D,20200316,000000,33.937,35.207,33.477,34.227,678943,0
+BBJP.US,D,20200317,000000,35.226,36.245,34.744,35.955,871087,0
+BBJP.US,D,20200318,000000,34.727,35.84,34.4,35.282,2032267,0
+BBJP.US,D,20200319,000000,35.782,36.764,35.514,35.592,3289559,0
+BBJP.US,D,20200320,000000,36.8,37.214,35.648,35.687,869909,0
+BBJP.US,D,20200323,000000,36.091,36.091,35.014,35.399,985850,0
+BBJP.US,D,20200324,000000,38.011,38.281,37.57,37.916,1055191,0
+BBJP.US,D,20200325,000000,37.838,38.925,37.263,38.454,570425,0
+BBJP.US,D,20200326,000000,38.876,39.934,38.876,39.761,714771,0
+BBJP.US,D,20200327,000000,39.607,40.318,39.512,39.838,401643,0
+BBJP.US,D,20200330,000000,39.875,40.357,39.722,40.28,358790,0
+BBJP.US,D,20200331,000000,38.742,39.582,38.723,39.339,1370015,0
+BBJP.US,D,20200401,000000,37.57,37.992,37.358,37.475,2136789,0
+BBJP.US,D,20200402,000000,37.263,37.916,37.109,37.877,957618,0
+BBJP.US,D,20200403,000000,37.109,37.282,36.82,37.032,1435476,0
+BBJP.US,D,20200406,000000,38.493,39.166,38.32,39.049,458663,0
+BBJP.US,D,20200407,000000,40.933,41.049,39.473,39.588,1090643,0
+BBJP.US,D,20200408,000000,39.415,39.626,39.03,39.492,460576,0
+BBJP.US,D,20200409,000000,39.761,40.28,39.741,40.011,306067,0
+BBJP.US,D,20200413,000000,39.665,39.858,39.568,39.858,213720,0
+BBJP.US,D,20200414,000000,40.491,40.826,40.433,40.521,204697,0
+BBJP.US,D,20200415,000000,40.068,40.328,39.953,40.184,932970,0
+BBJP.US,D,20200416,000000,39.761,39.992,39.588,39.914,1091030,0
+BBJP.US,D,20200417,000000,40.472,40.472,39.937,40.299,345021,0
+BBJP.US,D,20200420,000000,39.972,40.299,39.741,39.799,462058,0
+BBJP.US,D,20200421,000000,39.646,39.803,39.3,39.356,210935,0
+BBJP.US,D,20200422,000000,39.992,40.107,39.78,40.068,237887,0
+BBJP.US,D,20200423,000000,40.299,40.721,40.107,40.145,244385,0
+BBJP.US,D,20200424,000000,40.299,40.491,40.165,40.377,143063,0
+BBJP.US,D,20200427,000000,40.894,41.03,40.802,40.933,325708,0
+BBJP.US,D,20200428,000000,41.856,41.895,41.461,41.586,388115,0
+BBJP.US,D,20200429,000000,42.336,42.587,42.241,42.336,247999,0
+BBJP.US,D,20200430,000000,41.279,41.356,40.909,41.106,357872,0
+BBJP.US,D,20200501,000000,40.53,40.645,40.299,40.414,201676,0
+BBJP.US,D,20200504,000000,39.819,40.241,39.78,40.204,128026,0
+BBJP.US,D,20200505,000000,40.664,40.837,40.416,40.587,226181,0
+BBJP.US,D,20200506,000000,40.818,40.857,40.26,40.28,260754,0
+BBJP.US,D,20200507,000000,40.837,40.971,40.664,40.913,203998,0
+BBJP.US,D,20200508,000000,41.376,41.568,41.376,41.51,230811,0
+BBJP.US,D,20200511,000000,41.836,42.048,41.817,41.97,118111,0
+BBJP.US,D,20200512,000000,41.875,41.943,41.413,41.452,376342,0
+BBJP.US,D,20200513,000000,41.856,41.904,41.471,41.568,184484,0
+BBJP.US,D,20200514,000000,40.606,41.067,40.433,41.049,190193,0
+BBJP.US,D,20200515,000000,40.971,41.17,40.837,41.049,121107,0
+BBJP.US,D,20200518,000000,41.644,42.182,41.605,42.068,243611,0
+BBJP.US,D,20200519,000000,41.741,42.009,41.605,41.605,101298,0
+BBJP.US,D,20200520,000000,42.431,42.567,42.143,42.316,175499,0
+BBJP.US,D,20200521,000000,42.048,42.143,41.741,41.895,444453,0
+BBJP.US,D,20200522,000000,41.797,41.912,41.722,41.912,139625,0
+BBJP.US,D,20200526,000000,43.24,43.469,43.22,43.413,216909,0
+BBJP.US,D,20200527,000000,43.932,43.951,43.605,43.912,182762,0
+BBJP.US,D,20200528,000000,44.633,44.931,44.47,44.507,526498,0
+BBJP.US,D,20200529,000000,44.066,44.124,43.623,44.105,178322,0
+BBJP.US,D,20200601,000000,44.161,44.777,44.161,44.719,124614,0
+BBJP.US,D,20200602,000000,44.911,45.123,44.763,44.872,236124,0
+BBJP.US,D,20200603,000000,45.045,45.372,45.006,45.315,142688,0
+BBJP.US,D,20200604,000000,44.987,45.16,44.709,44.816,291067,0
+BBJP.US,D,20200605,000000,45.372,45.642,45.306,45.469,5934789,0
+BBJP.US,D,20200608,000000,45.525,46.122,45.45,46.064,7965416,0
+BBJP.US,D,20200609,000000,45.525,45.978,45.525,45.871,11380108,0
+BBJP.US,D,20200610,000000,45.891,46.007,45.603,45.871,4928466,0
+BBJP.US,D,20200611,000000,44.758,44.987,43.815,43.912,3228540,0
+BBJP.US,D,20200612,000000,44.816,44.911,44.239,44.68,1717031,0
+BBJP.US,D,20200615,000000,43.488,44.258,43.393,44.219,1457499,0
+BBJP.US,D,20200616,000000,45.16,45.296,44.738,45.104,2729329,0
+BBJP.US,D,20200617,000000,45.352,45.504,45.179,45.277,571860,0
+BBJP.US,D,20200618,000000,45.006,45.218,44.95,45.179,1552395,0
+BBJP.US,D,20200619,000000,45.411,45.488,44.896,44.95,351054,0
+BBJP.US,D,20200622,000000,45.045,45.257,44.872,45.257,515001,0
+BBJP.US,D,20200623,000000,45.661,45.737,45.296,45.352,3231051,0
+BBJP.US,D,20200624,000000,44.796,44.853,44.287,44.334,376928,0
+BBJP.US,D,20200625,000000,44.47,44.931,44.373,44.872,1346672,0
+BBJP.US,D,20200626,000000,44.758,44.777,44.334,44.526,424943,0
+BBJP.US,D,20200629,000000,44.353,44.546,44.124,44.546,292712,0
+BBJP.US,D,20200630,000000,44.027,44.314,43.97,44.066,299261,0
+BBJP.US,D,20200701,000000,43.778,43.988,43.739,43.951,173280,0
+BBJP.US,D,20200702,000000,44.278,44.487,44.171,44.239,285291,0
+BBJP.US,D,20200706,000000,44.758,44.911,44.643,44.833,412811,0
+BBJP.US,D,20200707,000000,44.431,44.66,44.324,44.392,354504,0
+BBJP.US,D,20200708,000000,44.085,44.353,43.988,44.297,492626,0
+BBJP.US,D,20200709,000000,44.219,44.297,43.739,44.066,216436,0
+BBJP.US,D,20200710,000000,44.278,44.699,44.258,44.624,348800,0
+BBJP.US,D,20200713,000000,44.758,44.987,44.382,44.47,202568,0
+BBJP.US,D,20200714,000000,44.412,44.833,44.412,44.816,306349,0
+BBJP.US,D,20200715,000000,45.488,45.669,45.315,45.391,249805,0
+BBJP.US,D,20200716,000000,45.006,45.055,44.853,44.931,151986,0
+BBJP.US,D,20200717,000000,44.833,45.006,44.777,45.006,279196,0
+BBJP.US,D,20200720,000000,44.816,45.026,44.816,45.006,122143,0
+BBJP.US,D,20200721,000000,44.911,45.189,44.911,45.006,128404,0
+BBJP.US,D,20200722,000000,44.777,44.96,44.758,44.911,106903,0
+BBJP.US,D,20200723,000000,44.931,45.026,44.585,44.758,138585,0
+BBJP.US,D,20200724,000000,44.604,44.833,44.585,44.719,123678,0
+BBJP.US,D,20200727,000000,45.506,45.708,45.506,45.564,125282,0
+BBJP.US,D,20200728,000000,45.315,45.45,45.277,45.315,100429,0
+BBJP.US,D,20200729,000000,45.026,45.411,45.006,45.352,136438,0
+BBJP.US,D,20200730,000000,44.239,44.69,44.037,44.585,146263,0
+BBJP.US,D,20200731,000000,43.759,43.759,43.259,43.45,172920,0
+BBJP.US,D,20200803,000000,43.932,44.353,43.873,44.353,303369,0
+BBJP.US,D,20200804,000000,44.451,44.872,44.451,44.872,139799,0
+BBJP.US,D,20200805,000000,45.026,45.16,44.806,44.853,197243,0
+BBJP.US,D,20200806,000000,44.68,44.907,44.66,44.892,137001,0
+BBJP.US,D,20200807,000000,44.66,44.931,44.649,44.931,478578,0
+BBJP.US,D,20200810,000000,44.987,45.123,44.853,45.123,318534,0
+BBJP.US,D,20200811,000000,46.083,46.083,45.488,45.564,171576,0
+BBJP.US,D,20200812,000000,46.39,46.66,46.371,46.544,160072,0
+BBJP.US,D,20200813,000000,46.371,46.524,46.276,46.429,213499,0
+BBJP.US,D,20200814,000000,46.256,46.462,46.256,46.41,223214,0
+BBJP.US,D,20200817,000000,46.487,46.622,46.41,46.622,181702,0
+BBJP.US,D,20200818,000000,46.68,46.833,46.544,46.775,175097,0
+BBJP.US,D,20200819,000000,46.775,46.843,46.449,46.468,161015,0
+BBJP.US,D,20200820,000000,46.141,46.4,46.141,46.334,123486,0
+BBJP.US,D,20200821,000000,46.122,46.256,45.988,46.256,216101,0
+BBJP.US,D,20200824,000000,46.717,46.756,46.544,46.756,170634,0
+BBJP.US,D,20200825,000000,46.756,46.814,46.524,46.717,193946,0
+BBJP.US,D,20200826,000000,46.641,46.87,46.641,46.775,123616,0
+BBJP.US,D,20200827,000000,46.68,46.717,46.217,46.429,208298,0
+BBJP.US,D,20200828,000000,46.66,46.66,46.39,46.622,289596,0
+BBJP.US,D,20200831,000000,46.583,46.775,46.439,46.544,269792,0
+BBJP.US,D,20200901,000000,46.524,46.756,46.487,46.756,250089,0
+BBJP.US,D,20200902,000000,47.006,47.216,46.853,47.216,293911,0
+BBJP.US,D,20200903,000000,46.948,46.948,46.198,46.314,319353,0
+BBJP.US,D,20200904,000000,46.68,46.736,45.93,46.66,185567,0
+BBJP.US,D,20200908,000000,46.025,46.41,45.968,46.276,278579,0
+BBJP.US,D,20200909,000000,46.351,46.497,46.276,46.429,152121,0
+BBJP.US,D,20200910,000000,46.736,46.863,46.4,46.429,152293,0
+BBJP.US,D,20200911,000000,47.082,47.179,46.948,47.082,261073,0
+BBJP.US,D,20200914,000000,47.428,47.621,47.372,47.372,146929,0
+BBJP.US,D,20200915,000000,47.601,47.64,47.467,47.621,160378,0
+BBJP.US,D,20200916,000000,47.659,47.908,47.659,47.755,115033,0
+BBJP.US,D,20200917,000000,47.448,47.813,47.448,47.813,142599,0
+BBJP.US,D,20200918,000000,47.794,47.852,47.516,47.679,358632,0
+BBJP.US,D,20200921,000000,46.66,47.026,46.439,46.909,162679,0
+BBJP.US,D,20200922,000000,46.948,47.082,46.577,47.082,1774589,0
+BBJP.US,D,20200923,000000,47.525,47.601,47.236,47.352,2774907,0
+BBJP.US,D,20200924,000000,47.006,47.333,46.814,47.16,178945,0
+BBJP.US,D,20200925,000000,46.795,47.236,46.756,47.236,134112,0
+BBJP.US,D,20200928,000000,47.679,47.842,47.601,47.813,159031,0
+BBJP.US,D,20200929,000000,47.889,48.044,47.774,47.852,332715,0
+BBJP.US,D,20200930,000000,47.313,47.621,47.275,47.409,217441,0
+BBJP.US,D,20201001,000000,47.275,47.582,47.275,47.409,731028,0
+BBJP.US,D,20201002,000000,46.775,47.236,46.775,47.179,298504,0
+BBJP.US,D,20201005,000000,47.389,47.601,47.389,47.601,172405,0
+BBJP.US,D,20201006,000000,47.659,47.774,47.409,47.525,385082,0
+BBJP.US,D,20201007,000000,47.718,47.735,47.601,47.735,182761,0
+BBJP.US,D,20201008,000000,47.794,47.881,47.64,47.735,229952,0
+BBJP.US,D,20201009,000000,47.698,47.774,47.65,47.659,510167,0
+BBJP.US,D,20201012,000000,47.774,47.93,47.64,47.794,92963,0
+BBJP.US,D,20201013,000000,47.621,47.755,47.572,47.679,88584,0
+BBJP.US,D,20201014,000000,47.735,47.908,47.698,47.698,257520,0
+BBJP.US,D,20201015,000000,47.121,47.372,47.082,47.313,217168,0
+BBJP.US,D,20201016,000000,47.102,47.372,47.102,47.275,108872,0
+BBJP.US,D,20201019,000000,47.486,47.556,47.236,47.255,143540,0
+BBJP.US,D,20201020,000000,47.179,47.428,47.179,47.294,129495,0
+BBJP.US,D,20201021,000000,47.621,47.852,47.621,47.735,905125,0
+BBJP.US,D,20201022,000000,47.486,47.619,47.372,47.601,124048,0
+BBJP.US,D,20201023,000000,47.562,47.621,47.467,47.562,216802,0
+BBJP.US,D,20201026,000000,47.16,47.255,47.026,47.16,170394,0
+BBJP.US,D,20201027,000000,47.294,47.362,47.236,47.313,164834,0
+BBJP.US,D,20201028,000000,46.987,47.063,46.641,46.68,252835,0
+BBJP.US,D,20201029,000000,47.082,47.17,46.89,47.043,452418,0
+BBJP.US,D,20201030,000000,46.563,46.736,46.427,46.736,174333,0
+BBJP.US,D,20201102,000000,47.236,47.294,47.063,47.236,335804,0
+BBJP.US,D,20201103,000000,47.908,48.39,47.908,48.293,174270,0
+BBJP.US,D,20201104,000000,47.871,48.495,47.774,48.217,256954,0
+BBJP.US,D,20201105,000000,49.119,49.37,48.967,49.331,187711,0
+BBJP.US,D,20201106,000000,49.35,49.543,49.236,49.389,191201,0
+BBJP.US,D,20201109,000000,51.58,51.694,50.81,50.849,218440,0
+BBJP.US,D,20201110,000000,50.447,51.1,50.427,50.715,192980,0
+BBJP.US,D,20201111,000000,50.888,51.1,50.8,50.927,1536931,0
+BBJP.US,D,20201112,000000,50.196,50.561,50.103,50.157,323538,0
+BBJP.US,D,20201113,000000,50.215,51.002,50.215,50.927,167458,0
+BBJP.US,D,20201116,000000,51.638,51.638,51.271,51.589,271945,0
+BBJP.US,D,20201117,000000,51.214,51.56,51.214,51.407,301602,0
+BBJP.US,D,20201118,000000,51.329,51.531,51.012,51.022,287263,0
+BBJP.US,D,20201119,000000,51.022,51.407,51.022,51.387,276929,0
+BBJP.US,D,20201120,000000,51.599,52.001,51.599,51.984,380277,0
+BBJP.US,D,20201123,000000,52.272,52.445,51.945,51.965,211304,0
+BBJP.US,D,20201124,000000,52.598,52.866,52.52,52.791,484469,0
+BBJP.US,D,20201125,000000,52.233,52.54,52.021,52.347,140635,0
+BBJP.US,D,20201127,000000,52.944,53.31,52.905,53.175,88721,0
+BBJP.US,D,20201130,000000,52.328,52.445,51.609,51.638,597459,0
+BBJP.US,D,20201201,000000,52.656,52.876,52.579,52.713,169464,0
+BBJP.US,D,20201202,000000,52.445,52.742,52.445,52.637,190716,0
+BBJP.US,D,20201203,000000,52.771,52.983,52.684,52.771,170687,0
+BBJP.US,D,20201204,000000,52.847,53.059,52.829,53.059,281785,0
+BBJP.US,D,20201207,000000,52.347,52.483,52.079,52.252,217946,0
+BBJP.US,D,20201208,000000,52.04,52.377,52.04,52.367,185048,0
+BBJP.US,D,20201209,000000,52.771,52.81,52.291,52.693,281966,0
+BBJP.US,D,20201210,000000,52.406,52.829,52.406,52.829,496139,0
+BBJP.US,D,20201211,000000,52.791,52.899,52.693,52.886,135377,0
+BBJP.US,D,20201214,000000,53.329,53.444,53.01,53.039,196412,0
+BBJP.US,D,20201215,000000,53.193,53.521,53.156,53.521,177887,0
+BBJP.US,D,20201216,000000,53.31,53.483,53.212,53.463,238057,0
+BBJP.US,D,20201217,000000,53.731,53.828,53.655,53.751,355990,0
+BBJP.US,D,20201218,000000,53.712,53.77,53.453,53.558,185799,0
+BBJP.US,D,20201221,000000,52.579,53.059,52.464,52.925,318984,0
+BBJP.US,D,20201222,000000,52.866,53.022,52.672,52.983,294020,0
+BBJP.US,D,20201223,000000,53.022,53.255,53.022,53.1,259566,0
+BBJP.US,D,20201224,000000,52.925,53.022,52.925,53.022,161170,0
+BBJP.US,D,20201228,000000,53.43,53.576,53.43,53.527,221415,0
+BBJP.US,D,20201229,000000,54.441,54.441,54.169,54.227,230292,0
+BBJP.US,D,20201230,000000,54.46,54.596,54.188,54.266,351885,0
+BBJP.US,D,20201231,000000,54.421,54.46,54.207,54.421,210433,0
+BBJP.US,D,20210104,000000,54.305,54.402,53.605,53.702,286464,0
+BBJP.US,D,20210105,000000,53.858,54.324,53.858,54.13,320194,0
+BBJP.US,D,20210106,000000,54.091,55.004,54.091,54.888,664052,0
+BBJP.US,D,20210107,000000,54.616,54.829,54.54,54.81,433507,0
+BBJP.US,D,20210108,000000,55.549,55.762,55.149,55.753,325365,0
+BBJP.US,D,20210111,000000,55.063,55.442,55.004,55.199,292937,0
+BBJP.US,D,20210112,000000,55.218,55.549,55.082,55.529,249985,0
+BBJP.US,D,20210113,000000,55.529,55.782,55.51,55.646,524455,0
+BBJP.US,D,20210114,000000,55.996,56.404,55.996,56.229,283182,0
+BBJP.US,D,20210115,000000,55.276,55.422,54.946,55.276,253453,0
+BBJP.US,D,20210119,000000,55.432,55.587,55.276,55.51,250805,0
+BBJP.US,D,20210120,000000,55.374,55.879,55.354,55.84,298314,0
+BBJP.US,D,20210121,000000,55.723,55.723,55.238,55.704,645052,0
+BBJP.US,D,20210122,000000,55.393,55.772,55.344,55.685,1564073,0
+BBJP.US,D,20210125,000000,55.335,55.937,55.16,55.937,8879277,0
+BBJP.US,D,20210126,000000,55.723,55.996,55.723,55.976,5612574,0
+BBJP.US,D,20210127,000000,55.257,55.257,54.596,54.693,4224846,0
+BBJP.US,D,20210128,000000,54.557,55.352,54.557,55.121,3206115,0
+BBJP.US,D,20210129,000000,54.188,54.441,53.624,53.935,2557292,0
+BBJP.US,D,20210201,000000,54.285,54.499,54.13,54.46,2667623,0
+BBJP.US,D,20210202,000000,54.557,54.975,54.557,54.888,1102731,0
+BBJP.US,D,20210203,000000,55.16,55.354,55.111,55.276,1045512,0
+BBJP.US,D,20210204,000000,55.043,55.354,54.985,55.354,622709,0
+BBJP.US,D,20210205,000000,55.743,55.84,55.607,55.821,518064,0
+BBJP.US,D,20210208,000000,56.851,56.89,56.695,56.831,434411,0
+BBJP.US,D,20210209,000000,57.084,57.191,56.909,57.162,373092,0
+BBJP.US,D,20210210,000000,57.22,57.278,56.754,57.045,721071,0
+BBJP.US,D,20210211,000000,57.201,57.327,57.065,57.298,218004,0
+BBJP.US,D,20210212,000000,57.24,57.706,57.24,57.706,315228,0
+BBJP.US,D,20210216,000000,58.095,58.221,57.842,57.92,320041,0
+BBJP.US,D,20210217,000000,57.628,57.93,57.512,57.842,321534,0
+BBJP.US,D,20210218,000000,56.948,57.162,56.715,57.142,442408,0
+BBJP.US,D,20210219,000000,57.337,57.56,57.278,57.492,293254,0
+BBJP.US,D,20210222,000000,57.103,57.638,57.103,57.395,304746,0
+BBJP.US,D,20210223,000000,57.026,57.346,56.656,57.24,425239,0
+BBJP.US,D,20210224,000000,56.248,56.899,56.229,56.792,370020,0
+BBJP.US,D,20210225,000000,56.754,56.812,55.626,55.821,628611,0
+BBJP.US,D,20210226,000000,55.374,55.393,54.81,55.024,346225,0
+BBJP.US,D,20210301,000000,55.49,55.977,55.49,55.976,592991,0
+BBJP.US,D,20210302,000000,55.529,55.626,55.257,55.393,376189,0
+BBJP.US,D,20210303,000000,55.276,55.471,55.053,55.102,362377,0
+BBJP.US,D,20210304,000000,54.868,55.17,54.227,54.577,462212,0
+BBJP.US,D,20210305,000000,54.907,55.043,54.13,55.024,254608,0
+BBJP.US,D,20210308,000000,54.48,54.8,54.344,54.421,382419,0
+BBJP.US,D,20210309,000000,54.752,55.199,54.664,54.965,319650,0
+BBJP.US,D,20210310,000000,55.102,55.335,54.975,55.218,359302,0
+BBJP.US,D,20210311,000000,54.985,55.179,54.839,54.985,266047,0
+BBJP.US,D,20210312,000000,55.276,55.685,55.276,55.685,343512,0
+BBJP.US,D,20210315,000000,55.782,56.015,55.578,55.996,1044754,0
+BBJP.US,D,20210316,000000,56.229,56.345,56.097,56.19,235342,0
+BBJP.US,D,20210317,000000,56.132,56.598,56.015,56.579,277043,0
+BBJP.US,D,20210318,000000,56.695,57.201,56.666,56.754,414882,0
+BBJP.US,D,20210319,000000,57.045,57.162,56.462,57.123,373006,0
+BBJP.US,D,20210322,000000,56.637,56.948,56.501,56.773,329707,0
+BBJP.US,D,20210323,000000,56.093,56.2,55.723,55.879,411759,0
+BBJP.US,D,20210324,000000,55.121,55.568,55.102,55.276,538598,0
+BBJP.US,D,20210325,000000,55.296,55.937,55.218,55.918,453093,0
+BBJP.US,D,20210326,000000,55.976,56.656,55.976,56.656,284647,0
+BBJP.US,D,20210329,000000,56.093,56.394,55.976,56.307,459606,0
+BBJP.US,D,20210330,000000,55.801,56.015,55.665,55.918,368168,0
+BBJP.US,D,20210331,000000,55.14,55.665,55.14,55.354,526034,0
+BBJP.US,D,20210401,000000,55.354,55.879,55.335,55.801,332289,0
+BBJP.US,D,20210405,000000,56.112,56.501,56.015,56.501,390633,0
+BBJP.US,D,20210406,000000,55.568,55.704,55.442,55.607,708027,0
+BBJP.US,D,20210407,000000,55.51,55.801,55.51,55.801,675642,0
+BBJP.US,D,20210408,000000,55.86,55.869,55.733,55.84,320404,0
+BBJP.US,D,20210409,000000,55.879,56.229,55.879,56.229,201480,0
+BBJP.US,D,20210412,000000,55.996,55.996,55.723,55.869,346964,0
+BBJP.US,D,20210413,000000,55.908,56.268,55.889,56.268,448874,0
+BBJP.US,D,20210414,000000,55.947,56.307,55.947,56.054,412016,0
+BBJP.US,D,20210415,000000,56.336,56.443,56.297,56.443,412629,0
+BBJP.US,D,20210416,000000,56.404,56.462,56.311,56.462,348510,0
+BBJP.US,D,20210419,000000,56.287,56.287,55.675,55.908,2934467,0
+BBJP.US,D,20210420,000000,54.849,54.956,54.46,54.664,603984,0
+BBJP.US,D,20210421,000000,54.46,55.16,54.46,55.16,378220,0
+BBJP.US,D,20210422,000000,55.636,55.636,55.126,55.257,656556,0
+BBJP.US,D,20210423,000000,55.481,55.889,55.388,55.753,351632,0
+BBJP.US,D,20210426,000000,55.539,55.685,55.413,55.549,591359,0
+BBJP.US,D,20210427,000000,54.839,54.975,54.781,54.878,327816,0
+BBJP.US,D,20210428,000000,54.752,54.995,54.732,54.868,419020,0
+BBJP.US,D,20210429,000000,54.927,54.965,54.562,54.897,289564,0
+BBJP.US,D,20210430,000000,54.645,54.703,54.207,54.421,356250,0
+BBJP.US,D,20210503,000000,54.771,55.102,54.703,55.102,287954,0
+BBJP.US,D,20210504,000000,54.538,54.703,54.091,54.373,321715,0
+BBJP.US,D,20210505,000000,54.752,55.218,54.752,55.053,483164,0
+BBJP.US,D,20210506,000000,55.034,55.5,54.927,55.5,480195,0
+BBJP.US,D,20210507,000000,55.413,55.801,55.364,55.792,326458,0
+BBJP.US,D,20210510,000000,56.2,56.2,55.626,55.665,278382,0
+BBJP.US,D,20210511,000000,54.363,54.81,54.217,54.781,694551,0
+BBJP.US,D,20210512,000000,53.702,53.858,52.677,52.857,2042254,0
+BBJP.US,D,20210513,000000,52.808,53.381,52.808,53.304,754166,0
+BBJP.US,D,20210514,000000,53.877,54.149,53.838,54.12,1350170,0
+BBJP.US,D,20210517,000000,53.595,53.746,53.498,53.722,818036,0
+BBJP.US,D,20210518,000000,54.625,54.732,54.344,54.373,620095,0
+BBJP.US,D,20210519,000000,53.955,54.295,53.819,54.139,400723,0
+BBJP.US,D,20210520,000000,54.392,54.761,54.319,54.596,572918,0
+BBJP.US,D,20210521,000000,54.868,54.931,54.577,54.868,516337,0
+BBJP.US,D,20210524,000000,54.995,55.199,54.956,55.15,596518,0
+BBJP.US,D,20210525,000000,55.14,55.208,54.859,55.024,336891,0
+BBJP.US,D,20210526,000000,55.121,55.218,55.053,55.15,341475,0
+BBJP.US,D,20210527,000000,55.131,55.257,54.977,55.15,401860,0
+BBJP.US,D,20210528,000000,55.481,55.675,55.432,55.432,327257,0
+BBJP.US,D,20210601,000000,55.354,55.354,55.048,55.121,373845,0
+BBJP.US,D,20210602,000000,55.636,55.733,55.505,55.607,551615,0
+BBJP.US,D,20210603,000000,55.529,55.704,55.413,55.597,839354,0
+BBJP.US,D,20210604,000000,56.083,56.384,56.044,56.277,384968,0
+BBJP.US,D,20210607,000000,56.404,56.482,56.19,56.462,313089,0
+BBJP.US,D,20210608,000000,56.384,56.404,56.161,56.239,295936,0
+BBJP.US,D,20210609,000000,56.064,56.083,55.826,55.889,273738,0
+BBJP.US,D,20210610,000000,56.112,56.229,55.996,56.083,402453,0
+BBJP.US,D,20210611,000000,56.073,56.2,55.947,56.19,250576,0
+BBJP.US,D,20210614,000000,56.034,56.083,55.879,56.073,313809,0
+BBJP.US,D,20210615,000000,56.326,56.355,56.18,56.355,681950,0
+BBJP.US,D,20210616,000000,56.423,56.482,55.996,56.209,1197323,0
+BBJP.US,D,20210617,000000,55.937,56.068,55.811,56.015,1967632,0
+BBJP.US,D,20210618,000000,54.781,54.888,54.62,54.674,2203523,0
+BBJP.US,D,20210621,000000,54.684,55.344,54.635,55.344,218978,0
+BBJP.US,D,20210622,000000,55.344,55.524,55.184,55.403,431098,0
+BBJP.US,D,20210623,000000,54.936,55.053,54.781,54.917,459160,0
+BBJP.US,D,20210624,000000,55.223,55.403,55.194,55.383,1620920,0
+BBJP.US,D,20210625,000000,55.655,55.655,55.461,55.655,384339,0
+BBJP.US,D,20210628,000000,55.51,55.51,55.354,55.471,458966,0
+BBJP.US,D,20210629,000000,55.568,55.607,55.374,55.461,253677,0
+BBJP.US,D,20210630,000000,54.81,55.014,54.64,54.897,1074496,0
+BBJP.US,D,20210701,000000,54.645,54.907,54.586,54.907,296342,0
+BBJP.US,D,20210702,000000,55.077,55.228,54.941,55.228,228975,0
+BBJP.US,D,20210706,000000,55.208,55.267,54.742,55.014,405013,0
+BBJP.US,D,20210707,000000,55.024,55.131,54.791,55.034,301653,0
+BBJP.US,D,20210708,000000,54.052,54.324,53.926,54.207,338647,0
+BBJP.US,D,20210709,000000,55.325,55.646,55.257,55.636,324700,0
+BBJP.US,D,20210712,000000,55.529,55.801,55.5,55.801,1366521,0
+BBJP.US,D,20210713,000000,55.723,55.811,55.387,55.578,1834055,0
+BBJP.US,D,20210714,000000,55.879,56.015,55.782,55.889,514392,0
+BBJP.US,D,20210715,000000,55.189,55.325,55.043,55.208,706255,0
+BBJP.US,D,20210716,000000,54.995,55.024,54.548,54.674,404854,0
+BBJP.US,D,20210719,000000,54.178,54.285,53.479,53.896,573527,0
+BBJP.US,D,20210720,000000,54.086,54.625,54.023,54.509,403559,0
+BBJP.US,D,20210721,000000,54.431,54.946,54.421,54.946,274660,0
+BBJP.US,D,20210722,000000,55.014,55.043,54.81,54.907,153527,0
+BBJP.US,D,20210723,000000,54.995,55.228,54.965,55.228,372722,0
+BBJP.US,D,20210726,000000,54.752,55.004,54.655,55.004,505462,0
+BBJP.US,D,20210727,000000,54.713,54.82,54.363,54.723,248011,0
+BBJP.US,D,20210728,000000,54.844,55.116,54.752,55.004,471503,0
+BBJP.US,D,20210729,000000,55.16,55.315,55.121,55.16,601590,0
+BBJP.US,D,20210730,000000,54.562,54.829,54.499,54.606,319927,0
+BBJP.US,D,20210802,000000,55.403,55.442,54.975,55.092,495661,0
+BBJP.US,D,20210803,000000,55.286,55.549,54.985,55.549,670388,0
+BBJP.US,D,20210804,000000,55.218,55.218,54.878,54.927,257023,0
+BBJP.US,D,20210805,000000,55.218,55.296,55.174,55.267,226132,0
+BBJP.US,D,20210806,000000,55.121,55.218,55.014,55.14,387628,0
+BBJP.US,D,20210809,000000,54.985,55.186,54.936,55.121,228373,0
+BBJP.US,D,20210810,000000,54.936,55.17,54.936,55.17,334192,0
+BBJP.US,D,20210811,000000,55.84,55.879,55.685,55.869,244878,0
+BBJP.US,D,20210812,000000,55.558,55.714,55.354,55.714,196430,0
+BBJP.US,D,20210813,000000,55.772,55.879,55.685,55.879,244037,0
+BBJP.US,D,20210816,000000,55.247,55.471,55.102,55.471,232902,0
+BBJP.US,D,20210817,000000,54.761,55.043,54.727,55.024,344516,0
+BBJP.US,D,20210818,000000,54.936,55.058,54.693,54.703,285077,0
+BBJP.US,D,20210819,000000,54.091,54.295,53.974,54.237,424094,0
+BBJP.US,D,20210820,000000,53.867,54.256,53.819,54.227,312190,0
+BBJP.US,D,20210823,000000,54.742,55,54.742,54.888,228477,0
+BBJP.US,D,20210824,000000,55.267,55.549,55.228,55.403,244055,0
+BBJP.US,D,20210825,000000,55.082,55.315,55.082,55.267,200909,0
+BBJP.US,D,20210826,000000,55.131,55.174,54.936,55.053,298759,0
+BBJP.US,D,20210827,000000,54.859,55.442,54.859,55.422,398545,0
+BBJP.US,D,20210830,000000,55.379,55.442,55.306,55.344,285142,0
+BBJP.US,D,20210831,000000,55.85,55.85,55.631,55.694,319486,0
+BBJP.US,D,20210901,000000,56.326,56.652,56.229,56.52,267899,0
+BBJP.US,D,20210902,000000,56.773,56.919,56.618,56.734,243190,0
+BBJP.US,D,20210903,000000,57.784,58.415,57.725,58.367,477095,0
+BBJP.US,D,20210907,000000,58.445,59.028,58.386,58.94,578592,0
+BBJP.US,D,20210908,000000,59.047,59.105,58.629,58.697,714381,0
+BBJP.US,D,20210909,000000,59.037,59.3,58.94,59.135,207912,0
+BBJP.US,D,20210910,000000,59.737,59.747,59.062,59.105,398529,0
+BBJP.US,D,20210913,000000,59.825,59.952,59.63,59.931,211974,0
+BBJP.US,D,20210914,000000,59.97,59.97,59.552,59.582,272469,0
+BBJP.US,D,20210915,000000,59.786,60.145,59.708,60.145,594925,0
+BBJP.US,D,20210916,000000,59.718,60.067,59.659,60.029,618178,0
+BBJP.US,D,20210917,000000,59.679,59.679,59.368,59.582,252715,0
+BBJP.US,D,20210920,000000,58.503,58.843,58.338,58.804,331869,0
+BBJP.US,D,20210921,000000,59.484,59.504,59.193,59.266,199435,0
+BBJP.US,D,20210922,000000,58.726,59.153,58.673,58.804,220792,0
+BBJP.US,D,20210923,000000,58.921,59.261,58.921,59.241,165888,0
+BBJP.US,D,20210924,000000,58.862,59.037,58.853,59.008,787648,0
+BBJP.US,D,20210927,000000,58.814,58.998,58.756,58.95,309147,0
+BBJP.US,D,20210928,000000,58.075,58.148,57.56,57.677,318665,0
+BBJP.US,D,20210929,000000,57.735,57.964,57.609,57.725,187861,0
+BBJP.US,D,20210930,000000,57.308,57.453,57.016,57.084,376551,0
+BBJP.US,D,20211001,000000,56.627,56.977,56.287,56.909,333534,0
+BBJP.US,D,20211004,000000,56.005,56.054,54.997,55.315,371525,0
+BBJP.US,D,20211005,000000,55.393,55.85,55.354,55.665,292272,0
+BBJP.US,D,20211006,000000,54.431,55.189,54.194,55.179,409695,0
+BBJP.US,D,20211007,000000,55.286,55.762,55.286,55.461,250181,0
+BBJP.US,D,20211008,000000,55.417,55.432,55.131,55.247,1466832,0
+BBJP.US,D,20211011,000000,55.966,56.112,55.451,55.471,263396,0
+BBJP.US,D,20211012,000000,55.199,55.335,55.043,55.102,185208,0
+BBJP.US,D,20211013,000000,55.034,55.131,54.791,55.072,264331,0
+BBJP.US,D,20211014,000000,55.626,55.675,55.471,55.587,276605,0
+BBJP.US,D,20211015,000000,56.151,56.287,56.054,56.171,477967,0
+BBJP.US,D,20211018,000000,55.665,55.986,55.578,55.85,1051862,0
+BBJP.US,D,20211019,000000,56.161,56.345,56.073,56.229,1752940,0
+BBJP.US,D,20211020,000000,56.103,56.253,56.015,56.083,1193977,0
+BBJP.US,D,20211021,000000,55.199,55.432,55.063,55.15,4714512,0
+BBJP.US,D,20211022,000000,55.578,55.801,55.471,55.597,7049087,0
+BBJP.US,D,20211025,000000,55.442,55.753,55.335,55.617,5287758,0
+BBJP.US,D,20211026,000000,55.976,55.976,55.549,55.607,3525210,0
+BBJP.US,D,20211027,000000,55.451,55.646,55.14,55.199,3155253,0
+BBJP.US,D,20211028,000000,55.49,55.733,55.461,55.655,3069213,0
+BBJP.US,D,20211029,000000,55.257,55.626,55.257,55.597,2512398,0
+BBJP.US,D,20211101,000000,56.326,56.433,56.166,56.365,780356,0
+BBJP.US,D,20211102,000000,56.239,56.452,56.132,56.355,701919,0
+BBJP.US,D,20211103,000000,56.316,56.773,56.132,56.627,438167,0
+BBJP.US,D,20211104,000000,56.88,57.065,56.783,57.026,249621,0
+BBJP.US,D,20211105,000000,57.016,57.123,56.87,57.113,189955,0
+BBJP.US,D,20211108,000000,56.89,57.016,56.851,56.967,263156,0
+BBJP.US,D,20211109,000000,56.647,56.754,56.418,56.559,307775,0
+BBJP.US,D,20211110,000000,56.229,56.323,55.631,55.714,268804,0
+BBJP.US,D,20211111,000000,56.19,56.229,56.025,56.054,182914,0
+BBJP.US,D,20211112,000000,56.579,56.87,56.52,56.861,355694,0
+BBJP.US,D,20211115,000000,56.88,56.88,56.715,56.744,281727,0
+BBJP.US,D,20211116,000000,56.608,56.715,56.596,56.637,254984,0
+BBJP.US,D,20211117,000000,56.2,56.375,56.132,56.375,245252,0
+BBJP.US,D,20211118,000000,56.336,56.501,56.132,56.482,225483,0
+BBJP.US,D,20211119,000000,56.55,56.734,56.482,56.569,260505,0
+BBJP.US,D,20211122,000000,56.559,56.715,56.277,56.365,195049,0
+BBJP.US,D,20211123,000000,56.19,56.423,56.073,56.375,284664,0
+BBJP.US,D,20211124,000000,55.442,55.733,55.354,55.733,462894,0
+BBJP.US,D,20211126,000000,54.732,54.795,54.062,54.353,839590,0
+BBJP.US,D,20211129,000000,54.557,54.703,54.207,54.324,356660,0
+BBJP.US,D,20211130,000000,53.77,53.974,52.964,53.799,666006,0
+BBJP.US,D,20211201,000000,54.693,54.752,53.411,53.411,285779,0
+BBJP.US,D,20211202,000000,53.731,54.392,53.722,54.237,362427,0
+BBJP.US,D,20211203,000000,54.655,54.791,54.207,54.625,626644,0
+BBJP.US,D,20211206,000000,54.45,54.742,54.392,54.655,328428,0
+BBJP.US,D,20211207,000000,55.597,55.996,55.519,55.937,360529,0
+BBJP.US,D,20211208,000000,55.714,55.928,55.636,55.889,260057,0
+BBJP.US,D,20211209,000000,55.383,55.587,55.296,55.422,283774,0
+BBJP.US,D,20211210,000000,55.432,55.529,55.311,55.442,154602,0
+BBJP.US,D,20211213,000000,55.082,55.16,54.868,54.888,3124279,0
+BBJP.US,D,20211214,000000,54.829,54.965,54.625,54.927,1919581,0
+BBJP.US,D,20211215,000000,55.325,55.928,55.189,55.889,567314,0
+BBJP.US,D,20211216,000000,56.083,56.171,55.821,55.928,396421,0
+BBJP.US,D,20211217,000000,55.393,55.578,55.199,55.276,284500,0
+BBJP.US,D,20211220,000000,54.596,54.859,54.46,54.81,575508,0
+BBJP.US,D,20211221,000000,54.9,55.12,54.84,55.06,376737,0
+BBJP.US,D,20211222,000000,54.71,55.21,54.65,55.15,379991,0
+BBJP.US,D,20211223,000000,55.24,55.54,55.16,55.43,373179,0
+BBJP.US,D,20211227,000000,55.12,55.38,55.07,55.38,470556,0
+BBJP.US,D,20211228,000000,55.29,55.58,55.29,55.41,447823,0
+BBJP.US,D,20211229,000000,55.16,55.2,55.02,55.18,334184,0
+BBJP.US,D,20211230,000000,55.06,55.205,54.96,55.04,395533,0
+BBJP.US,D,20211231,000000,54.99,55.26,54.88,55.08,200721,0
+BBJP.US,D,20220103,000000,55.18,55.19,54.929,55.1,550376,0
+BBJP.US,D,20220104,000000,55.75,55.86,55.67,55.84,686843,0
+BBJP.US,D,20220105,000000,56.23,56.3,55.57,55.61,438622,0
+BBJP.US,D,20220106,000000,55.165,55.375,55.0547,55.18,436522,0
+BBJP.US,D,20220107,000000,54.74,54.96,54.41,54.9,403448,0
+BBJP.US,D,20220110,000000,54.65,54.795,54.25,54.74,2048003,0
+BBJP.US,D,20220111,000000,54.74,55.23,54.53,55.21,401723,0
+BBJP.US,D,20220112,000000,55.8,55.97,55.66,55.97,367600,0
+BBJP.US,D,20220113,000000,55.95,55.95,55.29,55.41,372872,0
+BBJP.US,D,20220114,000000,55.19,55.38,55.04,55.31,310913,0
+BBJP.US,D,20220118,000000,54.53,54.715,54.33,54.47,405388,0
+BBJP.US,D,20220119,000000,54.08,54.2,53.74,53.81,341841,0
+BBJP.US,D,20220120,000000,53.96,54.32,53.5,53.58,389073,0
+BBJP.US,D,20220121,000000,53.95,53.95,53.32,53.38,596845,0
+BBJP.US,D,20220124,000000,53.14,53.185,52.22,53.16,718906,0
+BBJP.US,D,20220125,000000,52.72,53.35,52.39,53.02,404296,0
+BBJP.US,D,20220126,000000,53.12,53.14,52.08,52.25,592449,0
+BBJP.US,D,20220127,000000,51.74,52,51.3,51.485,847706,0
+BBJP.US,D,20220128,000000,51.09,51.73,50.9,51.73,572315,0
+BBJP.US,D,20220131,000000,51.97,52.8,51.965,52.8,363602,0
+BBJP.US,D,20220201,000000,52.65,52.78,52.26,52.78,447296,0
+BBJP.US,D,20220202,000000,53.7,53.72,53.36,53.59,397836,0
+BBJP.US,D,20220203,000000,52.88,53.1,52.42,52.48,408835,0
+BBJP.US,D,20220204,000000,52.66,53.11,52.53,52.9,423683,0
+BBJP.US,D,20220207,000000,52.995,53.23,52.885,52.91,257459,0
+BBJP.US,D,20220208,000000,52.97,53.3,52.92,53.23,255181,0
+BBJP.US,D,20220209,000000,53.83,54.01,53.72,54.01,191564,0
+BBJP.US,D,20220210,000000,53,53.725,53,53.13,267065,0
+BBJP.US,D,20220211,000000,53.08,53.31,52.58,52.71,256508,0
+BBJP.US,D,20220214,000000,52.75,52.84,52.46,52.75,262974,0
+BBJP.US,D,20220215,000000,52.96,53.36,52.96,53.36,296392,0
+BBJP.US,D,20220216,000000,53,53.45,52.98,53.37,559605,0
+BBJP.US,D,20220217,000000,52.87,52.97,52.51,52.58,355379,0
+BBJP.US,D,20220218,000000,52.5,52.67,52.31,52.49,720192,0
+BBJP.US,D,20220222,000000,52.17,52.4266,51.88,52.09,354530,0
+BBJP.US,D,20220223,000000,52.31,52.31,51.42,51.52,283699,0
+BBJP.US,D,20220224,000000,50.33,51.24,50.13,51.24,500548,0
+BBJP.US,D,20220225,000000,51.71,52.41,51.55,52.34,2332255,0
+BBJP.US,D,20220228,000000,51.79,52.26,51.73,51.93,786657,0
+BBJP.US,D,20220301,000000,51.725,51.87,51,51.09,651760,0
+BBJP.US,D,20220302,000000,51.09,51.38,51,51.36,762121,0
+BBJP.US,D,20220303,000000,51.37,51.37,50.8368,51.04,529202,0
+BBJP.US,D,20220304,000000,50.27,50.525,50.1379,50.44,735569,0
+BBJP.US,D,20220307,000000,49.35,49.49,48.57,48.65,572463,0
+BBJP.US,D,20220308,000000,48.13,48.63,47.75,47.94,442368,0
+BBJP.US,D,20220309,000000,48.97,49.29,48.7,49.25,377885,0
+BBJP.US,D,20220310,000000,49.05,49.3165,48.82,49.08,775620,0
+BBJP.US,D,20220311,000000,49.11,49.13,48.18,48.24,1258419,0
+BBJP.US,D,20220314,000000,48.56,48.77,48.2,48.32,768705,0
+BBJP.US,D,20220315,000000,48.67,49.25,48.5265,49.17,1289745,0
+BBJP.US,D,20220316,000000,49.79,50.26,49.26,50.24,676873,0
+BBJP.US,D,20220317,000000,50.27,50.73,50.13,50.73,679395,0
+BBJP.US,D,20220318,000000,50.69,51.38,50.69,51.33,417040,0
+BBJP.US,D,20220321,000000,51.42,51.555,51.12,51.35,348382,0
+BBJP.US,D,20220322,000000,51.2,51.5311,51.2,51.45,501262,0
+BBJP.US,D,20220323,000000,51.44,51.565,51.1,51.1,342101,0
+BBJP.US,D,20220324,000000,51.47,51.7268,51.41,51.66,428820,0
+BBJP.US,D,20220325,000000,51.45,51.76,51.39,51.68,331613,0
+BBJP.US,D,20220328,000000,50.72,50.95,50.67,50.94,354481,0
+BBJP.US,D,20220329,000000,51.97,52.08,51.55,51.95,314302,0
+BBJP.US,D,20220330,000000,51.55,51.75,51.135,51.35,2818851,0
+BBJP.US,D,20220331,000000,51.23,51.39,50.72,50.74,413144,0
+BBJP.US,D,20220401,000000,50.8,51.04,50.7131,51.02,248578,0
+BBJP.US,D,20220404,000000,51.05,51.47,51.02,51.38,240602,0
+BBJP.US,D,20220405,000000,50.65,50.66,49.97,50.08,718951,0
+BBJP.US,D,20220406,000000,49.33,49.56,49.08,49.27,443612,0
+BBJP.US,D,20220407,000000,48.91,49.37,48.8317,49.18,267904,0
+BBJP.US,D,20220408,000000,48.835,49.13,48.79,48.91,242408,0
+BBJP.US,D,20220411,000000,48.31,48.54,48.1,48.15,816902,0
+BBJP.US,D,20220412,000000,47.95,48.02,47.455,47.48,697927,0
+BBJP.US,D,20220413,000000,47.8,48.26,47.8,48.19,714486,0
+BBJP.US,D,20220414,000000,48.56,48.66,48.05,48.06,337477,0
+BBJP.US,D,20220418,000000,47.51,47.77,47.41,47.56,398546,0
+BBJP.US,D,20220419,000000,47.09,47.54,47.05,47.54,510472,0
+BBJP.US,D,20220420,000000,48.02,48.14,47.81,47.97,290588,0
+BBJP.US,D,20220421,000000,48.45,48.45,47.55,47.63,760870,0
+BBJP.US,D,20220422,000000,47.53,47.61,46.85,46.9,377000,0
+BBJP.US,D,20220425,000000,46.86,47.22,46.66,47.22,689177,0
+BBJP.US,D,20220426,000000,46.87,46.92,46.18,46.19,693177,0
+BBJP.US,D,20220427,000000,46.52,46.755,46.33,46.4,546688,0
+BBJP.US,D,20220428,000000,46.93,47.33,46.49,47.25,606982,0
+BBJP.US,D,20220429,000000,47.34,47.75,46.61,46.65,341757,0
+BBJP.US,D,20220502,000000,46.505,46.73,46.21,46.68,585458,0
+BBJP.US,D,20220503,000000,46.85,47.17,46.7,47.05,515760,0
+BBJP.US,D,20220504,000000,47.04,48,46.56,47.93,464303,0
+BBJP.US,D,20220505,000000,47.3,47.38,46.26,46.57,584502,0
+BBJP.US,D,20220506,000000,46.69,46.95,46.45,46.77,533318,0
+BBJP.US,D,20220509,000000,45.94,45.94,45.37,45.45,1071084,0
+BBJP.US,D,20220510,000000,45.96,46,45.26,45.51,768907,0
+BBJP.US,D,20220511,000000,45.35,45.77,44.96,45.02,1021246,0
+BBJP.US,D,20220512,000000,45.49,45.8256,45.23,45.5,2239069,0
+BBJP.US,D,20220513,000000,46.08,46.48,46.08,46.39,1351300,0
+BBJP.US,D,20220516,000000,46.18,46.37,46.04,46.17,1336531,0
+BBJP.US,D,20220517,000000,46.38,46.55,46.26,46.52,1110171,0
+BBJP.US,D,20220518,000000,46.61,46.65,45.97,46.07,884295,0
+BBJP.US,D,20220519,000000,46.29,46.705,46.24,46.45,710564,0
+BBJP.US,D,20220520,000000,47.26,47.26,46.54,47.02,686795,0
+BBJP.US,D,20220523,000000,47.32,47.6364,47.3,47.53,371508,0
+BBJP.US,D,20220524,000000,47.2,47.4,47.09,47.27,369096,0
+BBJP.US,D,20220525,000000,47.02,47.52,47.02,47.39,299679,0
+BBJP.US,D,20220526,000000,47.47,47.88,47.42,47.78,364189,0
+BBJP.US,D,20220527,000000,47.8,48.0999,47.8,48.03,431925,0
+BBJP.US,D,20220531,000000,47.66,47.72,47.38,47.47,376592,0
+BBJP.US,D,20220601,000000,48.08,48.13,47.36,47.52,294306,0
+BBJP.US,D,20220602,000000,47.56,48.02,47.412,48.02,221098,0
+BBJP.US,D,20220603,000000,47.14,47.24,46.9201,46.97,440189,0
+BBJP.US,D,20220606,000000,47.52,47.61,47.13,47.24,333373,0
+BBJP.US,D,20220607,000000,46.8,47.4,46.8,47.39,319145,0
+BBJP.US,D,20220608,000000,46.87,47.08,46.73,46.75,8299364,0
+BBJP.US,D,20220609,000000,47,47.17,46.43,46.48,346317,0
+BBJP.US,D,20220610,000000,46.04,46.1,45.5783,45.63,606241,0
+BBJP.US,D,20220613,000000,44.78,44.99,44.2899,44.42,487896,0
+BBJP.US,D,20220614,000000,44.42,44.5497,43.755,44.11,967059,0
+BBJP.US,D,20220615,000000,44.15,44.79,43.77,44.55,498547,0
+BBJP.US,D,20220616,000000,43.73,44.19,43.57,43.95,379531,0
+BBJP.US,D,20220617,000000,43.43,43.67,43.17,43.43,795697,0
+BBJP.US,D,20220621,000000,43.74,44,43.74,43.86,526106,0
+BBJP.US,D,20220622,000000,43.47,43.96,43.47,43.62,327574,0
+BBJP.US,D,20220623,000000,43.9,44.075,43.64,43.92,412103,0
+BBJP.US,D,20220624,000000,44.3,44.81,44.26,44.79,288139,0
+BBJP.US,D,20220627,000000,44.52,44.5899,44.33,44.35,330545,0
+BBJP.US,D,20220628,000000,44.93,45.09,44.3,44.32,393547,0
+BBJP.US,D,20220629,000000,44.15,44.2899,44.08,44.16,434251,0
+BBJP.US,D,20220630,000000,43.69,44.13,43.5183,44.07,499323,0
+BBJP.US,D,20220701,000000,43.7,44.31,43.63,44.26,420629,0
+BBJP.US,D,20220705,000000,43.57,44,43.43,43.96,277352,0
+BBJP.US,D,20220706,000000,43.94,44,43.69,43.89,380895,0
+BBJP.US,D,20220707,000000,44.24,44.57,44.24,44.54,680336,0
+BBJP.US,D,20220708,000000,44.56,44.8791,44.53,44.78,283733,0
+BBJP.US,D,20220711,000000,44.43,44.52,44.12,44.16,403343,0
+BBJP.US,D,20220712,000000,44.05,44.42,44.05,44.2,378435,0
+BBJP.US,D,20220713,000000,43.58,44.09,43.53,43.99,935944,0
+BBJP.US,D,20220714,000000,43.23,43.6,42.99,43.55,1008529,0
+BBJP.US,D,20220715,000000,43.72,44.02,43.6331,43.98,316279,0
+BBJP.US,D,20220718,000000,44.31,44.48,44.06,44.09,720440,0
+BBJP.US,D,20220719,000000,44.49,44.76,44.49,44.72,210718,0
+BBJP.US,D,20220720,000000,44.9,45.09,44.78,44.89,430980,0
+BBJP.US,D,20220721,000000,44.96,45.49,44.95,45.49,248852,0
+BBJP.US,D,20220722,000000,45.81,46.06,45.4379,45.59,268474,0
+BBJP.US,D,20220725,000000,45.55,45.679,45.49,45.63,433310,0
+BBJP.US,D,20220726,000000,45.44,45.505,45.12,45.15,920656,0
+BBJP.US,D,20220727,000000,45.61,46.07,45.465,46.05,357369,0
+BBJP.US,D,20220728,000000,46.27,46.46,45.955,46.44,412669,0
+BBJP.US,D,20220729,000000,46.33,46.86,46.18,46.83,524609,0
+BBJP.US,D,20220801,000000,47.28,47.62,47.25,47.51,645658,0
+BBJP.US,D,20220802,000000,47.065,47.17,46.55,46.58,256356,0
+BBJP.US,D,20220803,000000,46.35,46.57,46.12,46.47,195883,0
+BBJP.US,D,20220804,000000,46.17,46.49,46.17,46.41,247295,0
+BBJP.US,D,20220805,000000,45.96,46.19,45.8655,46.11,656986,0
+BBJP.US,D,20220808,000000,46.38,46.6462,46.08,46.09,364611,0
+BBJP.US,D,20220809,000000,45.81,45.9,45.6114,45.69,530982,0
+BBJP.US,D,20220810,000000,46.81,47.13,46.76,46.98,297267,0
+BBJP.US,D,20220811,000000,47.2,47.34,46.9,46.97,262953,0
+BBJP.US,D,20220812,000000,47.36,47.55,47.24,47.54,312439,0
+BBJP.US,D,20220815,000000,47.63,47.8,47.58,47.69,272132,0
+BBJP.US,D,20220816,000000,47.24,47.57,47.22,47.54,239081,0
+BBJP.US,D,20220817,000000,47.29,47.655,47.11,47.4,911605,0
+BBJP.US,D,20220818,000000,47.38,47.38,47.0935,47.23,197593,0
+BBJP.US,D,20220819,000000,46.52,46.62,46.33,46.43,357119,0
+BBJP.US,D,20220822,000000,46.21,46.23,45.87,45.95,828825,0
+BBJP.US,D,20220823,000000,45.83,46.5299,45.83,46.08,824972,0
+BBJP.US,D,20220824,000000,45.91,46.24,45.91,46.03,953616,0
+BBJP.US,D,20220825,000000,46.21,46.59,46.11,46.56,329521,0
+BBJP.US,D,20220826,000000,46.41,46.48,45.44,45.44,412310,0
+BBJP.US,D,20220829,000000,45.01,45.16,44.9297,45.01,358615,0
+BBJP.US,D,20220830,000000,45.44,45.54,44.88,44.97,325682,0
+BBJP.US,D,20220831,000000,45,45.19,44.72,44.76,665326,0
+BBJP.US,D,20220901,000000,44.29,44.29,43.93,44.2,355870,0
+BBJP.US,D,20220902,000000,44.17,44.39,43.672,43.76,385435,0
+BBJP.US,D,20220906,000000,43.32,43.38,42.96,43.04,781704,0
+BBJP.US,D,20220907,000000,42.42,43.02,42.3618,42.99,516675,0
+BBJP.US,D,20220908,000000,43.04,43.51,43.04,43.5,368410,0
+BBJP.US,D,20220909,000000,44.04,44.31,44.01,44.27,287432,0
+BBJP.US,D,20220912,000000,44.3,44.58,44.3,44.33,297000,0
+BBJP.US,D,20220913,000000,43.5,43.68,42.865,42.92,869221,0
+BBJP.US,D,20220914,000000,43.61,43.7342,43.3099,43.54,330421,0
+BBJP.US,D,20220915,000000,43.3,43.54,43.11,43.17,326330,0
+BBJP.US,D,20220916,000000,43.02,43.265,43,43.16,562156,0
+BBJP.US,D,20220919,000000,42.75,43.365,42.75,43.35,376013,0
+BBJP.US,D,20220920,000000,42.9,42.97,42.68,42.89,1087030,0
+BBJP.US,D,20220921,000000,42.68,43.05,42.3,42.38,490178,0
+BBJP.US,D,20220922,000000,42.86,42.99,42.55,42.71,746533,0
+BBJP.US,D,20220923,000000,42.09,42.12,41.59,41.88,1008656,0
+BBJP.US,D,20220926,000000,41.25,41.54,41,41.18,591502,0
+BBJP.US,D,20220927,000000,41.26,41.3,40.685,40.84,548649,0
+BBJP.US,D,20220928,000000,40.97,41.6963,40.9,41.6,534345,0
+BBJP.US,D,20220929,000000,41.28,41.38,40.91,41.25,424409,0
+BBJP.US,D,20220930,000000,40.84,41.25,40.755,40.83,860533,0
+BBJP.US,D,20221003,000000,41.22,41.75,41.15,41.64,438418,0
+BBJP.US,D,20221004,000000,42.31,42.95,42.31,42.91,697256,0
+BBJP.US,D,20221005,000000,42.34,42.66,42.15,42.46,430589,0
+BBJP.US,D,20221006,000000,42.32,42.42,42.05,42.06,586394,0
+BBJP.US,D,20221007,000000,42.08,42.08,41.53,41.63,485172,0
+BBJP.US,D,20221010,000000,41.56,41.58,41.25,41.46,582944,0
+BBJP.US,D,20221011,000000,41.19,41.5343,40.99,41.07,659458,0
+BBJP.US,D,20221012,000000,40.8,40.96,40.74,40.8,493193,0
+BBJP.US,D,20221013,000000,39.89,41.24,39.87,41.12,1030756,0
+BBJP.US,D,20221014,000000,41.19,41.29,40.48,40.5,569063,0
+BBJP.US,D,20221017,000000,40.8,41.04,40.8,40.94,567950,0
+BBJP.US,D,20221018,000000,41.22,41.22,40.615,40.78,411089,0
+BBJP.US,D,20221019,000000,40.61,40.7722,40.35,40.51,668851,0
+BBJP.US,D,20221020,000000,40.71,41.025,40.465,40.55,787389,0
+BBJP.US,D,20221021,000000,40,41.38,39.89,41.25,679769,0
+BBJP.US,D,20221024,000000,40.8,40.97,40.57,40.91,648970,0
+BBJP.US,D,20221025,000000,41.35,41.86,41.35,41.82,394933,0
+BBJP.US,D,20221026,000000,41.88,42.3501,41.87,42.08,757731,0
+BBJP.US,D,20221027,000000,41.91,42.13,41.56,41.59,508306,0
+BBJP.US,D,20221028,000000,41.53,42.02,41.53,42.02,701349,0
+BBJP.US,D,20221031,000000,41.665,41.79,41.601,41.73,810653,0
+BBJP.US,D,20221101,000000,42.45,42.45,41.89,42.08,722475,0
+BBJP.US,D,20221102,000000,42.36,42.86,41.73,41.77,619875,0
+BBJP.US,D,20221103,000000,41.5,41.84,41.47,41.66,585972,0
+BBJP.US,D,20221104,000000,42.14,42.55,41.98,42.52,456079,0
+BBJP.US,D,20221107,000000,42.73,42.84,42.57,42.73,988497,0
+BBJP.US,D,20221108,000000,43.135,43.5587,43.0901,43.29,451191,0
+BBJP.US,D,20221109,000000,42.84,43.12,42.512,42.55,375878,0
+BBJP.US,D,20221110,000000,44.16,45.01,44.11,44.98,948233,0
+BBJP.US,D,20221111,000000,45.43,45.82,45.29,45.77,449927,0
+BBJP.US,D,20221114,000000,45.14,45.48,45.06,45.19,541008,0
+BBJP.US,D,20221115,000000,45.87,45.87,45.34,45.44,608323,0
+BBJP.US,D,20221116,000000,45.33,45.5,45.18,45.31,519294,0
+BBJP.US,D,20221117,000000,44.87,45.31,44.87,45.25,232304,0
+BBJP.US,D,20221118,000000,45.52,45.52,45.18,45.24,344654,0
+BBJP.US,D,20221121,000000,45.03,45.08,44.8241,44.89,1523295,0
+BBJP.US,D,20221122,000000,45.47,45.87,45.445,45.84,774694,0
+BBJP.US,D,20221123,000000,46.01,46.49,46.01,46.37,404732,0
+BBJP.US,D,20221125,000000,46.56,46.785,46.56,46.7,177095,0
+BBJP.US,D,20221128,000000,46.51,46.74,46.3,46.31,264088,0
+BBJP.US,D,20221129,000000,46.08,46.36,46.04,46.06,610508,0
+BBJP.US,D,20221130,000000,45.98,46.75,45.715,46.58,444397,0
+BBJP.US,D,20221201,000000,46.96,47.01,46.58,46.89,305332,0
+BBJP.US,D,20221202,000000,46.24,46.825,46.24,46.69,213770,0
+BBJP.US,D,20221205,000000,46.09,46.28,45.56,45.68,1048093,0
+BBJP.US,D,20221206,000000,45.82,45.9557,45.36,45.55,458944,0
+BBJP.US,D,20221207,000000,45.7,45.87,45.61,45.69,408449,0
+BBJP.US,D,20221208,000000,45.72,46.01,45.65,45.96,268763,0
+BBJP.US,D,20221209,000000,46.17,46.45,46.09,46.09,472040,0
+BBJP.US,D,20221212,000000,46.01,46.125,45.88,46.09,344670,0
+BBJP.US,D,20221213,000000,47.31,47.33,46.685,46.75,1134667,0
+BBJP.US,D,20221214,000000,47.03,47.22,46.4,46.69,756747,0
+BBJP.US,D,20221215,000000,46.14,46.23,45.42,45.58,1077099,0
+BBJP.US,D,20221216,000000,45.35,45.73,45.32,45.625,465250,0
+BBJP.US,D,20221219,000000,45.58,45.71,45.26,45.36,491566,0
+BBJP.US,D,20221220,000000,45.3,45.77,45.19,45.29,560311,0
+BBJP.US,D,20221221,000000,45.27,45.53,45.17,45.24,759920,0
+BBJP.US,D,20221222,000000,45.26,45.29,44.7596,45.1,408303,0
+BBJP.US,D,20221223,000000,44.955,45.19,44.8741,45.11,313337,0
+BBJP.US,D,20221227,000000,44.94,45.14,44.88,44.97,321743,0
+BBJP.US,D,20221228,000000,45.01,45.14,44.425,44.45,320101,0
+BBJP.US,D,20221229,000000,45.06,45.36,45.02,45.24,290436,0
+BBJP.US,D,20221230,000000,45.01,45.13,44.84,44.9,453783,0
+BBJP.US,D,20230103,000000,45.47,45.59,45.01,45.13,457688,0
+BBJP.US,D,20230104,000000,45.06,45.125,44.55,44.68,1789989,0
+BBJP.US,D,20230105,000000,44.01,44.27,43.93,44.06,271111,0
+BBJP.US,D,20230106,000000,44.4,45.185,44.165,45.16,305639,0
+BBJP.US,D,20230109,000000,45.24,45.65,45.22,45.23,628961,0
+BBJP.US,D,20230110,000000,45.04,45.2,44.87,45.17,366780,0
+BBJP.US,D,20230111,000000,45.46,45.51,45.29,45.51,489026,0
+BBJP.US,D,20230112,000000,46.17,46.58,45.75,46.57,258401,0
+BBJP.US,D,20230113,000000,46.41,46.785,46.41,46.78,365124,0
+BBJP.US,D,20230117,000000,46.98,47.23,46.98,47.21,520291,0
+BBJP.US,D,20230118,000000,47.79,47.81,47.12,47.16,472959,0
+BBJP.US,D,20230119,000000,47.14,47.22,46.98,47.11,637794,0
+BBJP.US,D,20230120,000000,47.01,47.64,46.96,47.63,560908,0
+BBJP.US,D,20230123,000000,47.16,47.58,47.16,47.52,458054,0
+BBJP.US,D,20230124,000000,47.61,47.92,47.41,47.79,436327,0
+BBJP.US,D,20230125,000000,47.98,48.45,47.97,48.41,4550947,0
+BBJP.US,D,20230126,000000,48.34,48.4,47.98,48.34,321202,0
+BBJP.US,D,20230127,000000,48.21,48.5,48.18,48.41,212127,0
+BBJP.US,D,20230130,000000,48.23,48.45,48.13,48.18,413598,0
+BBJP.US,D,20230131,000000,48.07,48.35,47.8878,48.33,268193,0
+BBJP.US,D,20230201,000000,48.07,48.61,47.76,48.48,369067,0
+BBJP.US,D,20230202,000000,48.54,48.58,48.09,48.36,381824,0
+BBJP.US,D,20230203,000000,47.86,48.14,47.62,47.78,424356,0
+BBJP.US,D,20230206,000000,47.25,47.42,47.08,47.36,209239,0
+BBJP.US,D,20230207,000000,47.33,48.1,47.23,48.08,2161295,0
+BBJP.US,D,20230208,000000,47.71,47.8,47.46,47.48,301032,0
+BBJP.US,D,20230209,000000,48.21,48.24,47.55,47.63,156549,0
+BBJP.US,D,20230210,000000,47.94,48.02,47.72,47.9,169702,0
+BBJP.US,D,20230213,000000,47.41,47.85,47.37,47.82,782396,0
+BBJP.US,D,20230214,000000,47.46,47.87,47.3,47.62,282172,0
+BBJP.US,D,20230215,000000,46.94,47.14,46.821,47.14,351189,0
+BBJP.US,D,20230216,000000,46.85,47.23,46.77,47,359256,0
+BBJP.US,D,20230217,000000,46.78,47.0541,46.69,47,187082,0
+BBJP.US,D,20230221,000000,46.66,46.79,46.4,46.45,289283,0
+BBJP.US,D,20230222,000000,46.26,46.37,45.98,46.095,239476,0
+BBJP.US,D,20230223,000000,46.21,46.57,46.09,46.55,290063,0
+BBJP.US,D,20230224,000000,45.78,46,45.715,45.86,309528,0
+BBJP.US,D,20230227,000000,46.24,46.4061,46.191,46.31,263739,0
+BBJP.US,D,20230228,000000,46.13,46.33,46.02,46.15,171694,0
+BBJP.US,D,20230301,000000,46.19,46.405,46.11,46.21,283337,0
+BBJP.US,D,20230302,000000,45.95,46.3,45.95,46.26,173763,0
+BBJP.US,D,20230303,000000,46.85,47.365,46.75,47.27,644372,0
+BBJP.US,D,20230306,000000,47.26,47.4292,47.19,47.26,178960,0
+BBJP.US,D,20230307,000000,47.46,47.52,46.83,46.87,371684,0
+BBJP.US,D,20230308,000000,47.32,47.56,47.25,47.45,221517,0
+BBJP.US,D,20230309,000000,47.82,47.93,47.28,47.37,437277,0
+BBJP.US,D,20230310,000000,47.19,47.39,46.76,46.78,582182,0
+BBJP.US,D,20230313,000000,46.62,46.81,46.35,46.36,562736,0
+BBJP.US,D,20230314,000000,45.9,46.28,45.85,46.26,326418,0
+BBJP.US,D,20230315,000000,45.33,45.47,45.02,45.33,403446,0
+BBJP.US,D,20230316,000000,45.7,46.215,45.64,46.18,511122,0
+BBJP.US,D,20230317,000000,46.17,46.26,45.92,45.98,184838,0
+BBJP.US,D,20230320,000000,46.42,46.69,46.36,46.54,315530,0
+BBJP.US,D,20230321,000000,46.7,46.88,46.605,46.86,218979,0
+BBJP.US,D,20230322,000000,46.79,47.34,46.7,46.72,249995,0
+BBJP.US,D,20230323,000000,47.1,47.38,46.78,46.91,258923,0
+BBJP.US,D,20230324,000000,46.99,47.1,46.81,47.1,211400,0
+BBJP.US,D,20230327,000000,47.12,47.34,47.115,47.29,361579,0
+BBJP.US,D,20230328,000000,47.34,47.45,47.3,47.42,268626,0
+BBJP.US,D,20230329,000000,47.59,47.67,47.5,47.6,305336,0
+BBJP.US,D,20230330,000000,47.74,47.9,47.7358,47.82,483084,0
+BBJP.US,D,20230331,000000,47.99,48.41,47.99,48.4,430996,0
+BBJP.US,D,20230403,000000,48.43,48.63,48.33,48.62,373734,0
+BBJP.US,D,20230404,000000,48.5,48.72,48.46,48.6,235534,0
+BBJP.US,D,20230405,000000,47.94,48.14,47.7594,47.89,246483,0
+BBJP.US,D,20230406,000000,47.65,47.8,47.58,47.66,209861,0
+BBJP.US,D,20230410,000000,47.22,47.62,47.22,47.62,281066,0
+BBJP.US,D,20230411,000000,47.69,47.82,47.61,47.7,287610,0
+BBJP.US,D,20230412,000000,48.16,48.16,47.8101,47.86,197226,0
+BBJP.US,D,20230413,000000,48.3,48.65,48.3,48.54,722507,0
+BBJP.US,D,20230414,000000,48.38,48.6299,48.04,48.21,436910,0
+BBJP.US,D,20230417,000000,48.22,48.39,48.145,48.375,268407,0
+BBJP.US,D,20230418,000000,48.64,48.75,48.5001,48.6,224270,0
+BBJP.US,D,20230419,000000,48.15,48.33,48.15,48.2,246644,0
+BBJP.US,D,20230420,000000,48.31,48.54,48.26,48.41,270966,0
+BBJP.US,D,20230421,000000,48.6,48.7,48.37,48.67,287371,0
+BBJP.US,D,20230424,000000,48.45,48.685,48.45,48.66,202862,0
+BBJP.US,D,20230425,000000,48.58,48.74,48.31,48.31,296103,0
+BBJP.US,D,20230426,000000,48.39,48.44,48.11,48.15,222408,0
+BBJP.US,D,20230427,000000,48.6,48.97,48.56,48.97,136028,0
+BBJP.US,D,20230428,000000,48.32,48.6,48.21,48.6,204003,0
+BBJP.US,D,20230501,000000,48.5,48.6562,48.4201,48.54,178679,0
+BBJP.US,D,20230502,000000,48.01,48.1512,47.85,48.15,233727,0
+BBJP.US,D,20230503,000000,48.4,48.76,48.36,48.38,201891,0
+BBJP.US,D,20230504,000000,48.33,48.69,48.33,48.53,215408,0
+BBJP.US,D,20230505,000000,48.71,49.215,48.71,49.16,283580,0
+BBJP.US,D,20230508,000000,49.04,49.12,48.97,49.08,397393,0
+BBJP.US,D,20230509,000000,49.38,49.625,49.35,49.55,985297,0
+BBJP.US,D,20230510,000000,49.52,49.52,49.17,49.37,303400,0
+BBJP.US,D,20230511,000000,49.45,49.5,49.245,49.5,287668,0
+BBJP.US,D,20230512,000000,49.9,49.96,49.56,49.75,214062,0
+BBJP.US,D,20230515,000000,49.8,50.06,49.74,50.01,198288,0
+BBJP.US,D,20230516,000000,50.08,50.14,49.89,49.91,667237,0
+BBJP.US,D,20230517,000000,50.21,50.31,50.05,50.28,431481,0
+BBJP.US,D,20230518,000000,50.38,50.38,50.0321,50.25,377700,0
+BBJP.US,D,20230519,000000,50.14,50.3,50.09,50.24,524565,0
+BBJP.US,D,20230522,000000,50.48,50.64,50.43,50.55,391774,0
+BBJP.US,D,20230523,000000,49.78,50.04,49.75,49.82,902399,0
+BBJP.US,D,20230524,000000,49.46,49.46,49.25,49.29,3540615,0
+BBJP.US,D,20230525,000000,49.61,49.61,49.35,49.54,501739,0
+BBJP.US,D,20230526,000000,49.46,49.83,49.46,49.7,235930,0
+BBJP.US,D,20230530,000000,49.57,49.57,49.26,49.39,273938,0
+BBJP.US,D,20230531,000000,48.83,49.0228,48.635,48.95,585126,0
+BBJP.US,D,20230601,000000,49.71,50.16,49.71,50.13,309671,0
+BBJP.US,D,20230602,000000,51.17,51.21,50.97,51.14,2111039,0
+BBJP.US,D,20230605,000000,51.32,51.32,50.965,51,411647,0
+BBJP.US,D,20230606,000000,51.63,52.0218,51.58,51.96,420985,0
+BBJP.US,D,20230607,000000,51,51.23,50.7,50.7,635429,0
+BBJP.US,D,20230608,000000,50.64,51.17,50.565,51.14,1563938,0
+BBJP.US,D,20230609,000000,51.73,51.81,51.5717,51.71,574108,0
+BBJP.US,D,20230612,000000,51.95,52.065,51.87,52.03,746588,0
+BBJP.US,D,20230613,000000,52.9,53.04,52.7001,52.78,1099681,0
+BBJP.US,D,20230614,000000,53.1,53.295,52.6601,53.01,350528,0
+BBJP.US,D,20230615,000000,52.51,53.07,52.47,53,1430447,0
+BBJP.US,D,20230616,000000,53.06,53.06,52.47,52.5,614383,0
+BBJP.US,D,20230620,000000,52.01,52.01,51.7,51.78,1391239,0
+BBJP.US,D,20230621,000000,52.33,52.5286,52.17,52.36,2302691,0
+BBJP.US,D,20230622,000000,52.11,52.19,51.94,52,1457080,0
+BBJP.US,D,20230623,000000,50.68,50.79,50.55,50.69,970194,0
+BBJP.US,D,20230626,000000,50.72,50.82,50.64,50.73,833024,0
+BBJP.US,D,20230627,000000,50.78,50.9458,50.6105,50.91,461068,0
+BBJP.US,D,20230628,000000,51.35,51.5995,51.26,51.47,610607,0
+BBJP.US,D,20230629,000000,51.14,51.287,51.09,51.22,952863,0
+BBJP.US,D,20230630,000000,51.32,51.6286,51.28,51.54,622606,0
+BBJP.US,D,20230703,000000,51.79,51.91,51.655,51.68,508915,0
+BBJP.US,D,20230705,000000,51.305,51.34,51.19,51.26,461421,0
+BBJP.US,D,20230706,000000,50.66,50.66,50.28,50.59,747246,0
+BBJP.US,D,20230707,000000,50.87,51.53,50.83,51.31,435297,0
+BBJP.US,D,20230710,000000,51,51.26,51,51.24,1746569,0
+BBJP.US,D,20230711,000000,51.19,51.49,51.1,51.49,861167,0
+BBJP.US,D,20230712,000000,51.57,52.11,51.545,51.83,1058659,0
+BBJP.US,D,20230713,000000,52.49,52.61,52.46,52.56,844365,0
+BBJP.US,D,20230714,000000,52.09,52.125,51.875,51.93,541864,0
+BBJP.US,D,20230717,000000,51.77,51.995,51.67,51.99,403018,0
+BBJP.US,D,20230718,000000,52.49,52.735,52.46,52.68,3161161,0
+BBJP.US,D,20230719,000000,52.76,52.8,52.5792,52.69,1341086,0
+BBJP.US,D,20230720,000000,52.02,52.16,51.9,52.05,1266462,0
+BBJP.US,D,20230721,000000,52.08,52.1,51.9,51.99,667242,0
+BBJP.US,D,20230724,000000,51.96,52.16,51.91,52.03,357060,0
+BBJP.US,D,20230725,000000,51.96,52.16,51.9111,52.11,785925,0
+BBJP.US,D,20230726,000000,52.15,52.5,52.15,52.33,411215,0
+BBJP.US,D,20230727,000000,52.845,53.07,52.63,52.75,4094966,0
+BBJP.US,D,20230728,000000,53.22,53.37,53.04,53.05,781966,0
+BBJP.US,D,20230731,000000,52.74,52.9988,52.73,52.83,1553052,0
+BBJP.US,D,20230801,000000,52.4,52.46,52.1514,52.21,847712,0
+BBJP.US,D,20230802,000000,51.65,51.715,51.22,51.23,610100,0
+BBJP.US,D,20230803,000000,50.75,51.03,50.68,50.95,739562,0
+BBJP.US,D,20230804,000000,51.47,51.9,51.41,51.49,2488594,0
+BBJP.US,D,20230807,000000,51.95,51.95,51.75,51.91,544418,0
+BBJP.US,D,20230808,000000,51.41,51.5,51.24,51.45,1271334,0
+BBJP.US,D,20230809,000000,51.29,51.33,50.97,51.04,371638,0
+BBJP.US,D,20230810,000000,51.59,51.85,51.24,51.27,312807,0
+BBJP.US,D,20230811,000000,51.28,51.395,51.13,51.19,462208,0
+BBJP.US,D,20230814,000000,50.57,50.77,50.43,50.75,580026,0
+BBJP.US,D,20230815,000000,50.44,50.44,50.095,50.2,410761,0
+BBJP.US,D,20230816,000000,49.84,49.985,49.545,49.57,517094,0
+BBJP.US,D,20230817,000000,49.75,49.82,49.27,49.37,932324,0
+BBJP.US,D,20230818,000000,49.27,49.59,49.21,49.46,911065,0
+BBJP.US,D,20230821,000000,49.43,49.595,49.2914,49.51,645117,0
+BBJP.US,D,20230822,000000,50,50.0397,49.715,49.76,585451,0
+BBJP.US,D,20230823,000000,50.18,50.585,50.165,50.42,799825,0
+BBJP.US,D,20230824,000000,50.17,50.25,49.715,49.74,472339,0
+BBJP.US,D,20230825,000000,49.96,50.19,49.66,50.04,1087685,0
+BBJP.US,D,20230828,000000,50.43,50.645,50.43,50.62,385475,0
+BBJP.US,D,20230829,000000,50.225,50.985,50.225,50.96,900442,0
+BBJP.US,D,20230830,000000,50.845,50.98,50.74,50.86,1399557,0
+BBJP.US,D,20230831,000000,51.28,51.44,51.23,51.4,1038841,0
+BBJP.US,D,20230901,000000,52.12,52.13,51.56,51.76,3343910,0
+BBJP.US,D,20230905,000000,51.96,51.96,51.745,51.78,1363146,0
+BBJP.US,D,20230906,000000,52.105,52.19,51.79,51.94,2536221,0
+BBJP.US,D,20230907,000000,51.93,51.99,51.79,51.95,1494483,0
+BBJP.US,D,20230908,000000,51.48,51.575,51.35,51.42,2038269,0
+BBJP.US,D,20230911,000000,51.77,52.05,51.77,52,411906,0
+BBJP.US,D,20230912,000000,51.9,52.1,51.9,52.01,857546,0
+BBJP.US,D,20230913,000000,51.9,52.07,51.86,51.96,789222,0
+BBJP.US,D,20230914,000000,52.68,52.925,52.615,52.83,808072,0
+BBJP.US,D,20230915,000000,52.72,52.86,52.53,52.57,446495,0
+BBJP.US,D,20230918,000000,52.56,52.71,52.41,52.71,311192,0
+BBJP.US,D,20230919,000000,52.99,53.1,52.85,52.95,697016,0
+BBJP.US,D,20230920,000000,52.63,52.84,52.225,52.26,976791,0
+BBJP.US,D,20230921,000000,51.58,51.78,51.41,51.42,1690431,0
+BBJP.US,D,20230922,000000,51.72,51.885,51.55,51.57,582522,0
+BBJP.US,D,20230925,000000,51.34,51.53,51.21,51.51,404561,0
+BBJP.US,D,20230926,000000,50.98,51.11,50.69,50.73,444405,0
+BBJP.US,D,20230927,000000,51.21,51.27,50.69,50.89,2013458,0
+BBJP.US,D,20230928,000000,50.58,51.06,50.51,50.96,1234330,0
+BBJP.US,D,20230929,000000,50.73,50.73,50.12,50.24,3889669,0
+BBJP.US,D,20231002,000000,49.95,50.05,49.66,49.81,778972,0
+BBJP.US,D,20231003,000000,49.02,49.5,48.68,48.91,2991204,0
+BBJP.US,D,20231004,000000,48.25,48.42,48.07,48.39,1140750,0
+BBJP.US,D,20231005,000000,49.23,49.49,49.02,49.34,906629,0
+BBJP.US,D,20231006,000000,49.14,49.555,48.825,49.48,1894460,0
+BBJP.US,D,20231009,000000,49.17,49.72,49.17,49.63,2447170,0
+BBJP.US,D,20231010,000000,50.09,50.43,50.06,50.24,820660,0
+BBJP.US,D,20231011,000000,50.25,50.33,49.9399,50.16,1271429,0
+BBJP.US,D,20231012,000000,50.58,50.62,50.08,50.26,1007434,0
+BBJP.US,D,20231013,000000,49.935,50.01,49.54,49.68,2019082,0
+BBJP.US,D,20231016,000000,49.53,49.83,49.47,49.81,786452,0
+BBJP.US,D,20231017,000000,49.52,50.095,49.52,49.9,1282525,0
+BBJP.US,D,20231018,000000,49.57,49.65,49.035,49.12,1001933,0
+BBJP.US,D,20231019,000000,49.08,49.355,48.705,48.78,1356240,0
+BBJP.US,D,20231020,000000,48.76,48.83,48.45,48.46,1606262,0
+BBJP.US,D,20231023,000000,48.2,48.65,48.03,48.35,637012,0
+BBJP.US,D,20231024,000000,48.44,48.66,48.41,48.63,774134,0
+BBJP.US,D,20231025,000000,48.77,48.8,48.415,48.46,826396,0
+BBJP.US,D,20231026,000000,48.04,48.165,47.7,47.78,1079346,0
+BBJP.US,D,20231027,000000,48.5,48.56,48.1,48.21,606831,0
+BBJP.US,D,20231030,000000,48.44,48.565,48.16,48.55,2902594,0
+BBJP.US,D,20231031,000000,48.95,49.24,48.83,49.19,1965171,0
+BBJP.US,D,20231101,000000,49.54,50.045,49.53,50.03,1629847,0
+BBJP.US,D,20231102,000000,50.51,50.885,50.375,50.85,1760646,0
+BBJP.US,D,20231103,000000,51.4,51.92,51.4,51.71,1745348,0
+BBJP.US,D,20231106,000000,51.2,51.25,50.9426,51.04,774790,0
+BBJP.US,D,20231107,000000,50.37,50.645,50.29,50.56,1382907,0
+BBJP.US,D,20231108,000000,49.9,50.01,49.62,49.74,767680,0
+BBJP.US,D,20231109,000000,50.45,50.5,49.93,49.96,653217,0
+BBJP.US,D,20231110,000000,50.1,50.415,49.91,50.41,846206,0
+BBJP.US,D,20231113,000000,50.1,50.47,50.055,50.38,2598485,0
+BBJP.US,D,20231114,000000,50.89,51.415,50.87,51.37,1992564,0
+BBJP.US,D,20231115,000000,51.13,51.26,50.865,50.95,1298750,0
+BBJP.US,D,20231116,000000,51.03,51.22,50.975,51.19,683145,0
+BBJP.US,D,20231117,000000,51.735,51.98,51.7,51.96,976508,0
+BBJP.US,D,20231120,000000,51.69,52.005,51.69,51.98,1757186,0
+BBJP.US,D,20231121,000000,51.96,52.07,51.62,51.69,1067858,0
+BBJP.US,D,20231122,000000,52,52.07,51.77,52.03,384352,0
+BBJP.US,D,20231124,000000,52.02,52.175,52.01,52.15,246218,0
+BBJP.US,D,20231127,000000,51.97,52.19,51.97,52.13,1299362,0
+BBJP.US,D,20231128,000000,51.84,52.28,51.78,52.13,499845,0
+BBJP.US,D,20231129,000000,52.14,52.24,51.94,52.09,704119,0
+BBJP.US,D,20231130,000000,52.22,52.24,52,52.16,1009983,0
+BBJP.US,D,20231201,000000,51.92,52.67,51.92,52.67,808538,0
+BBJP.US,D,20231204,000000,51.86,52.115,51.76,51.84,622876,0
+BBJP.US,D,20231205,000000,51.69,51.89,51.665,51.7,458986,0
+BBJP.US,D,20231206,000000,52.55,52.65,52.2,52.2,471413,0
+BBJP.US,D,20231207,000000,52.32,53.07,52.11,52.62,2479786,0
+BBJP.US,D,20231208,000000,52.04,52.37,52.03,52.33,592673,0
+BBJP.US,D,20231211,000000,52.44,52.68,52.44,52.64,679410,0
+BBJP.US,D,20231212,000000,52.29,52.59,52.22,52.535,1097342,0
+BBJP.US,D,20231213,000000,52.41,53.37,52.3,53.33,1063986,0
+BBJP.US,D,20231214,000000,52.9,53.23,52.85,53.08,1965281,0
+BBJP.US,D,20231215,000000,52.98,53.045,52.56,52.6,702058,0
+BBJP.US,D,20231218,000000,52.64,52.64,52.35,52.55,932616,0
+BBJP.US,D,20231219,000000,51.06,51.29,50.91,51.04,1960183,0
+BBJP.US,D,20231220,000000,51.4,51.4,50.68,50.75,1153522,0
+BBJP.US,D,20231221,000000,51.35,51.68,51.33,51.66,672308,0
+BBJP.US,D,20231222,000000,51.89,52.05,51.72,51.88,522672,0
+BBJP.US,D,20231226,000000,51.68,51.915,51.64,51.82,844889,0
+BBJP.US,D,20231227,000000,51.95,52.14,51.89,52.12,1025803,0
+BBJP.US,D,20231228,000000,52.39,52.61,52.38,52.43,1190080,0
+BBJP.US,D,20231229,000000,52.51,52.62,52.38,52.52,2124480,0
+BBJP.US,D,20240102,000000,52.11,52.375,51.96,52.04,1077597,0
+BBJP.US,D,20240103,000000,51.86,51.99,51.58,51.76,936601,0
+BBJP.US,D,20240104,000000,51.66,51.97,51.645,51.68,657548,0
+BBJP.US,D,20240105,000000,52.11,52.6084,52.03,52.09,588444,0
+BBJP.US,D,20240108,000000,52.22,52.84,52.16,52.84,757995,0
+BBJP.US,D,20240109,000000,52.46,52.63,52.4,52.52,1216079,0
+BBJP.US,D,20240110,000000,53.4,53.55,53.335,53.43,4548249,0
+BBJP.US,D,20240111,000000,53.81,53.965,53.45,53.91,5571015,0
+BBJP.US,D,20240112,000000,54.44,54.665,54.32,54.4,2417449,0
+BBJP.US,D,20240116,000000,54.42,54.49,53.875,53.97,1932621,0
+BBJP.US,D,20240117,000000,53.15,53.35,53.04,53.35,973252,0
+BBJP.US,D,20240118,000000,53.48,53.85,53.48,53.84,1268091,0
+BBJP.US,D,20240119,000000,53.68,53.95,53.45,53.95,644424,0
+BBJP.US,D,20240122,000000,54.45,54.72,54.44,54.6,1971323,0
+BBJP.US,D,20240123,000000,53.89,54.12,53.855,54.09,2485950,0
+BBJP.US,D,20240124,000000,54.29,54.44,54.115,54.15,1934118,0
+BBJP.US,D,20240125,000000,54.16,54.16,53.78,53.94,1307164,0
+BBJP.US,D,20240126,000000,53.51,53.715,53.46,53.525,541057,0
+BBJP.US,D,20240129,000000,53.96,54.27,53.85,54.19,583178,0
+BBJP.US,D,20240130,000000,54.05,54.0887,53.89,54.01,1507845,0
+BBJP.US,D,20240131,000000,54.46,54.78,54.09,54.22,1409289,0
+BBJP.US,D,20240201,000000,54.51,54.835,54.295,54.82,1162238,0
+BBJP.US,D,20240202,000000,54.23,54.61,54.125,54.47,893031,0
+BBJP.US,D,20240205,000000,54.23,54.38,53.99,54.22,595495,0
+BBJP.US,D,20240206,000000,53.97,54.24,53.925,54.22,1494461,0
+BBJP.US,D,20240207,000000,54.53,54.615,54.44,54.56,2033854,0
+BBJP.US,D,20240208,000000,54.3,54.4,54.02,54.36,670293,0
+BBJP.US,D,20240209,000000,54.32,54.5625,54.27,54.56,1265162,0
+BBJP.US,D,20240212,000000,54.66,55.02,54.66,54.84,1134414,0
+BBJP.US,D,20240213,000000,54.96,55.06,54.47,54.67,2196411,0
+BBJP.US,D,20240214,000000,54.69,54.88,54.58,54.84,2403948,0
+BBJP.US,D,20240215,000000,54.94,55.415,54.94,55.38,2514696,0
+BBJP.US,D,20240216,000000,55.33,55.6113,55.21,55.37,576655,0
+BBJP.US,D,20240220,000000,55.65,55.76,55.43,55.65,1810019,0
+BBJP.US,D,20240221,000000,55.5,55.685,55.365,55.55,855265,0
+BBJP.US,D,20240222,000000,56.28,56.47,56.195,56.4,6890512,0
+BBJP.US,D,20240223,000000,56.48,56.68,56.44,56.53,1604331,0
+BBJP.US,D,20240226,000000,56.63,56.675,56.405,56.49,4050823,0
+BBJP.US,D,20240227,000000,56.53,56.69,56.53,56.61,811954,0
+BBJP.US,D,20240228,000000,56.23,56.34,56.1601,56.22,583849,0
+BBJP.US,D,20240229,000000,56.72,56.78,56.3394,56.59,1486853,0
+BBJP.US,D,20240301,000000,57.215,57.58,57.13,57.54,621646,0
+BBJP.US,D,20240304,000000,57.29,57.35,57.14,57.22,1248579,0
+BBJP.US,D,20240305,000000,57.71,57.9092,57.42,57.52,5392076,0
+BBJP.US,D,20240306,000000,58.35,58.67,58.265,58.425,3083903,0
+BBJP.US,D,20240307,000000,58.39,58.525,58.26,58.45,881486,0
+BBJP.US,D,20240308,000000,58.66,58.78,58.275,58.32,1667847,0
+BBJP.US,D,20240311,000000,57.2,57.2795,56.93,57.04,1360827,0
+BBJP.US,D,20240312,000000,57,57.395,56.83,57.35,1209260,0
+BBJP.US,D,20240313,000000,56.72,56.945,56.62,56.83,1684770,0
+BBJP.US,D,20240314,000000,57.08,57.11,56.435,56.62,2298850,0
+BBJP.US,D,20240315,000000,56.9,57.125,56.81,57.06,1826794,0
+BBJP.US,D,20240318,000000,57.8,57.96,57.66,57.91,2278033,0
+BBJP.US,D,20240319,000000,57.92,58.27,57.85,58.19,2691524,0
+BBJP.US,D,20240320,000000,58.29,58.67,58.135,58.66,1461244,0
+BBJP.US,D,20240321,000000,58.84,59,58.79,58.93,1631396,0
+BBJP.US,D,20240322,000000,59.06,59.1402,58.8706,58.94,2517742,0
+BBJP.US,D,20240325,000000,58.23,58.4151,58.19,58.25,1215557,0
+BBJP.US,D,20240326,000000,58.66,58.74,58.48,58.51,2341718,0
+BBJP.US,D,20240327,000000,58.67,58.775,58.51,58.76,883481,0
+BBJP.US,D,20240328,000000,58.36,58.66,58.3307,58.55,736854,0
+BBJP.US,D,20240401,000000,57.63,57.77,57.505,57.67,2374584,0
+BBJP.US,D,20240402,000000,57.31,57.37,57.08,57.35,1858704,0
+BBJP.US,D,20240403,000000,57.31,57.83,57.31,57.75,1078489,0
+BBJP.US,D,20240404,000000,57.98,58.035,57.115,57.17,2476665,0
+BBJP.US,D,20240405,000000,57.26,57.49,57.15,57.35,977628,0
+BBJP.US,D,20240408,000000,57.69,57.86,57.63,57.67,1349809,0
+BBJP.US,D,20240409,000000,58.11,58.13,57.64,57.88,1267451,0
+BBJP.US,D,20240410,000000,57.07,57.2,56.75,56.95,1318767,0
+BBJP.US,D,20240411,000000,57.38,57.545,56.88,57.44,1467761,0
+BBJP.US,D,20240412,000000,57.18,57.215,56.665,56.72,1842616,0
+BBJP.US,D,20240415,000000,57.21,57.355,56.425,56.51,2019962,0
+BBJP.US,D,20240416,000000,55.85,55.95,55.55,55.69,1974577,0
+BBJP.US,D,20240417,000000,55.31,55.39,54.93,55.11,1448693,0
+BBJP.US,D,20240418,000000,55.19,55.3803,54.895,54.99,1410952,0
+BBJP.US,D,20240419,000000,54.79,54.95,54.55,54.68,914914,0
+BBJP.US,D,20240422,000000,54.94,55.4,54.875,55.22,2309981,0
+BBJP.US,D,20240423,000000,55.03,55.435,55.02,55.36,819848,0
+BBJP.US,D,20240424,000000,55.71,55.72,55.365,55.59,1114238,0
+BBJP.US,D,20240425,000000,54.39,54.82,54.16,54.73,1378087,0
+BBJP.US,D,20240426,000000,54.96,55.265,54.9,55.2,1738228,0
+BBJP.US,D,20240429,000000,55.59,55.88,55.48,55.72,1251811,0
+BBJP.US,D,20240430,000000,55.93,55.99,55.315,55.34,1016744,0
+BBJP.US,D,20240501,000000,55.35,55.86,55.125,55.21,1183470,0
+BBJP.US,D,20240502,000000,56.16,56.41,55.88,56.32,1170221,0
+BBJP.US,D,20240503,000000,56.84,57.015,56.555,57.01,1454887,0
+BBJP.US,D,20240506,000000,57.13,57.355,57.13,57.3,942163,0
+BBJP.US,D,20240507,000000,56.79,56.835,56.59,56.67,972727,0
+BBJP.US,D,20240508,000000,55.77,56.005,55.7,55.96,2088961,0
+BBJP.US,D,20240509,000000,55.72,56.2,55.69,56.2,2104945,0
+BBJP.US,D,20240510,000000,56.14,56.18,55.825,55.94,528749,0
+BBJP.US,D,20240513,000000,55.79,55.8888,55.6101,55.7,1414832,0
+BBJP.US,D,20240514,000000,55.96,56.15,55.86,56.14,804164,0
+BBJP.US,D,20240515,000000,56.46,56.75,56.26,56.74,1051081,0
+BBJP.US,D,20240516,000000,56.58,56.65,56.125,56.15,1595277,0
+BBJP.US,D,20240517,000000,56.5,56.68,56.39,56.52,1176215,0
+BBJP.US,D,20240520,000000,56.82,57.08,56.8,56.9,1333890,0
+BBJP.US,D,20240521,000000,56.63,56.75,56.44,56.59,621849,0
+BBJP.US,D,20240522,000000,56.01,56.125,55.825,55.91,572521,0
+BBJP.US,D,20240523,000000,56.42,56.45,55.56,55.65,465051,0
+BBJP.US,D,20240524,000000,56.2,56.38,56.15,56.31,3212527,0
+BBJP.US,D,20240528,000000,56.82,56.82,56.4601,56.63,1773638,0
+BBJP.US,D,20240529,000000,55.77,55.78,55.44,55.48,792613,0
+BBJP.US,D,20240530,000000,55.92,56.155,55.835,56.03,565540,0
+BBJP.US,D,20240531,000000,56.71,56.81,56.315,56.75,3263675,0
+BBJP.US,D,20240603,000000,57.08,57.24,56.885,57.09,1370943,0
+BBJP.US,D,20240604,000000,57.2,57.33,56.97,57.15,712786,0
+BBJP.US,D,20240605,000000,56.72,56.93,56.47,56.93,2946562,0
+BBJP.US,D,20240606,000000,56.8,56.91,56.695,56.89,1245825,0
+BBJP.US,D,20240607,000000,56.49,56.705,56.38,56.47,1686358,0
+BBJP.US,D,20240610,000000,56.67,57.04,56.67,56.98,688496,0
+BBJP.US,D,20240611,000000,56.41,56.45,56.13,56.3,1736578,0
+BBJP.US,D,20240612,000000,56.88,57.095,56.51,56.56,1686668,0
+BBJP.US,D,20240613,000000,55.73,55.77,55.34,55.55,944477,0
+BBJP.US,D,20240614,000000,55.45,55.66,55.33,55.56,647930,0
+BBJP.US,D,20240617,000000,54.73,55.185,54.64,55.14,788280,0
+BBJP.US,D,20240618,000000,54.93,55.185,54.92,55.17,1870548,0
+BBJP.US,D,20240620,000000,55.03,55.11,54.77,55,2296442,0
+BBJP.US,D,20240621,000000,54.67,54.73,54.56,54.64,641544,0
+BBJP.US,D,20240624,000000,55.12,55.35,55.055,55.06,1434220,0
+BBJP.US,D,20240625,000000,55.8,56.025,55.71,55.93,1389489,0
+BBJP.US,D,20240626,000000,55.65,55.88,55.65,55.73,750634,0
+BBJP.US,D,20240627,000000,55.88,56.1388,55.87,55.98,4241311,0
+BBJP.US,D,20240628,000000,56.36,56.76,56.23,56.43,1089919,0
+BBJP.US,D,20240701,000000,56.37,56.5,55.98,56.09,1550387,0
+BBJP.US,D,20240702,000000,56.63,56.965,56.56,56.96,1002252,0
+BBJP.US,D,20240703,000000,57.135,57.47,57.135,57.43,603203,0
+BBJP.US,D,20240705,000000,57.83,57.855,57.52,57.82,1820597,0
+BBJP.US,D,20240708,000000,57.715,57.89,57.5,57.54,1359114,0
+BBJP.US,D,20240709,000000,57.83,57.91,57.685,57.81,1451421,0
+BBJP.US,D,20240710,000000,58.67,58.91,58.62,58.83,1590299,0
+BBJP.US,D,20240711,000000,59.02,59.1,58.59,58.64,3280617,0
+BBJP.US,D,20240712,000000,58.76,59.19,58.76,58.99,1579782,0
+BBJP.US,D,20240715,000000,59,59.06,58.66,58.72,1804003,0
+BBJP.US,D,20240716,000000,58.88,59.455,58.84,59.4,4037708,0
+BBJP.US,D,20240717,000000,59.08,59.3,59,59.14,1466947,0
+BBJP.US,D,20240718,000000,58.93,59.005,58.13,58.27,1130485,0
+BBJP.US,D,20240719,000000,58.09,58.16,57.82,57.91,1195884,0
+BBJP.US,D,20240722,000000,58.05,58.225,57.92,58.16,950045,0
+BBJP.US,D,20240723,000000,57.97,58.31,57.95,58.14,1146090,0
+BBJP.US,D,20240724,000000,57.77,57.81,56.99,57.03,3171863,0
+BBJP.US,D,20240725,000000,56.02,56.6617,55.83,56.13,4227217,0
+BBJP.US,D,20240726,000000,56.52,57,56.5,56.86,926925,0
+BBJP.US,D,20240729,000000,57,57.14,56.78,57.03,1659384,0
+BBJP.US,D,20240730,000000,57.16,57.26,56.85,57.1,937732,0
+BBJP.US,D,20240731,000000,58.77,58.93,58.36,58.75,2904187,0
+BBJP.US,D,20240801,000000,56.8,56.96,55.52,55.96,2741269,0
+BBJP.US,D,20240802,000000,53.95,54.07,52.87,53.56,3965074,0
+BBJP.US,D,20240805,000000,50.09,52.85,50.08,52.56,11283880,0
+BBJP.US,D,20240806,000000,51.77,52.6634,51.3,52.27,7572504,0
+BBJP.US,D,20240807,000000,54.28,54.57,53.07,53.11,8363400,0
+BBJP.US,D,20240808,000000,54,54.39,53.46,54.25,6045704,0
+BBJP.US,D,20240809,000000,53.73,54.15,53.545,54.12,1861552,0
+BBJP.US,D,20240812,000000,54.13,54.66,54.07,54.45,3792658,0
+BBJP.US,D,20240813,000000,55.44,56.025,55.405,55.94,3178525,0
+BBJP.US,D,20240814,000000,55.83,56.085,55.575,56.03,2855208,0
+BBJP.US,D,20240815,000000,56.79,57.25,56.67,57.08,2310615,0
+BBJP.US,D,20240816,000000,57.23,57.545,57.16,57.4,2068945,0
+BBJP.US,D,20240819,000000,57.8,58.28,57.8,58.19,3372725,0
+BBJP.US,D,20240820,000000,58,58.26,57.84,57.91,4083752,0
+BBJP.US,D,20240821,000000,58.66,58.735,58.34,58.61,4235835,0
+BBJP.US,D,20240822,000000,58.9,58.96,58.05,58.14,4058788,0
+BBJP.US,D,20240823,000000,58.85,59.59,58.83,59.49,4324898,0
+BBJP.US,D,20240826,000000,59.06,59.165,58.65,58.79,3891934,0
+BBJP.US,D,20240827,000000,59.23,59.49,59.17,59.35,3356817,0
+BBJP.US,D,20240828,000000,59.47,59.655,58.865,59.09,3459635,0
+BBJP.US,D,20240829,000000,59.38,59.785,59.07,59.18,3922277,0
+BBJP.US,D,20240830,000000,59.8,59.83,59.31,59.54,2196410,0
+BBJP.US,D,20240903,000000,59.4,59.62,58.52,58.69,3099727,0
+BBJP.US,D,20240904,000000,57.85,58.46,57.85,58.11,1391392,0
+BBJP.US,D,20240905,000000,58.21,58.565,58.06,58.52,1091983,0
+BBJP.US,D,20240906,000000,57.69,57.8,56.3,56.42,3584468,0
+BBJP.US,D,20240909,000000,57.4,58.47,57.32,57.51,1932047,0
+BBJP.US,D,20240910,000000,57.34,57.34,56.7,57.29,630001,0
+BBJP.US,D,20240911,000000,57.19,57.66,56.465,57.58,1938327,0
+BBJP.US,D,20240912,000000,57.54,58.19,57.4,58.18,633830,0
+BBJP.US,D,20240913,000000,57.91,58.17,57.725,57.86,1373315,0
+BBJP.US,D,20240916,000000,58.18,58.455,58.045,58.42,1962676,0
+BBJP.US,D,20240917,000000,58.03,58.125,57.54,57.71,1732821,0
+BBJP.US,D,20240918,000000,57.67,58.19,57.29,57.47,2600514,0
+BBJP.US,D,20240919,000000,58.86,59.13,58.52,59,1152841,0
+BBJP.US,D,20240920,000000,59.28,59.28,58.6747,59,1011121,0
+BBJP.US,D,20240923,000000,59.24,59.52,59.19,59.38,1605601,0
+BBJP.US,D,20240924,000000,58.83,59.005,58.685,58.825,2530688,0
+BBJP.US,D,20240925,000000,59.1,59.1,58.695,58.76,1209090,0
+BBJP.US,D,20240926,000000,60.29,60.645,60,60.45,8963762,0
+BBJP.US,D,20240927,000000,59.47,59.76,58.68,58.84,1754621,0
+BBJP.US,D,20240930,000000,59.46,59.56,58.93,59.28,625451,0
+BBJP.US,D,20241001,000000,59.86,59.86,59.01,59.34,1579315,0
+BBJP.US,D,20241002,000000,58.89,59.17,58.66,58.995,1137373,0
+BBJP.US,D,20241003,000000,58.5,58.82,58.385,58.77,2259150,0
+BBJP.US,D,20241004,000000,59.19,59.54,59.155,59.49,675653,0
+BBJP.US,D,20241007,000000,58.93,59.07,58.62,58.82,483728,0
+BBJP.US,D,20241008,000000,58.97,59.165,58.9,59,495014,0
+BBJP.US,D,20241009,000000,58.39,58.75,58.36,58.69,513276,0
+BBJP.US,D,20241010,000000,58.32,58.69,58.11,58.67,1864124,0
+BBJP.US,D,20241011,000000,58.42,58.825,58.42,58.8,1418975,0
+BBJP.US,D,20241014,000000,58.7,58.925,58.61,58.84,534024,0
+BBJP.US,D,20241015,000000,58.55,58.55,57.62,57.69,1001453,0
+BBJP.US,D,20241016,000000,57.98,58.1,57.775,58.03,1132905,0
+BBJP.US,D,20241017,000000,58.14,58.15,57.69,57.73,504190,0
+BBJP.US,D,20241018,000000,57.99,58.04,57.855,58.03,322266,0
+BBJP.US,D,20241021,000000,57.49,57.5,56.92,57.11,869169,0
+BBJP.US,D,20241022,000000,56.43,56.43,56.15,56.35,1161561,0
+BBJP.US,D,20241023,000000,55.2,55.29,54.965,55.19,777482,0
+BBJP.US,D,20241024,000000,55.53,55.67,55.395,55.63,883069,0
+BBJP.US,D,20241025,000000,55.88,56.01,55.5,55.64,967449,0
+BBJP.US,D,20241028,000000,55.96,56.205,55.86,56.03,1451424,0
+BBJP.US,D,20241029,000000,56.52,56.71,56.36,56.6,515659,0
+BBJP.US,D,20241030,000000,56.83,57.02,56.59,56.63,484738,0
+BBJP.US,D,20241031,000000,56.37,56.43,55.8,56.33,948275,0
+BBJP.US,D,20241101,000000,56.17,56.5301,56.11,56.3,479456,0
+BBJP.US,D,20241104,000000,56.49,56.8,56.225,56.36,829051,0
+BBJP.US,D,20241105,000000,56.48,57.29,56.48,57.23,523627,0
+BBJP.US,D,20241106,000000,57.31,57.49,56.74,57.45,1583697,0
+BBJP.US,D,20241107,000000,57.65,58.0399,57.565,57.94,1355838,0
+BBJP.US,D,20241108,000000,57.4,57.49,57.25,57.44,714659,0
+BBJP.US,D,20241111,000000,57.51,57.74,57.47,57.59,441746,0
+BBJP.US,D,20241112,000000,57.205,57.25,56.41,56.65,743139,0
+BBJP.US,D,20241113,000000,56.28,56.33,55.9,56.11,606670,0
+BBJP.US,D,20241114,000000,56.32,56.46,56.14,56.17,1056045,0
+BBJP.US,D,20241115,000000,55.865,55.96,55.7,55.91,882700,0
+BBJP.US,D,20241118,000000,55.85,56.33,55.83,56.26,586301,0
+BBJP.US,D,20241119,000000,55.93,56.265,55.88,56.13,830934,0
+BBJP.US,D,20241120,000000,55.61,55.72,55.36,55.72,1477152,0
+BBJP.US,D,20241121,000000,55.85,56.045,55.68,55.89,542964,0
+BBJP.US,D,20241122,000000,56.03,56.395,55.99,56.31,4647949,0
+BBJP.US,D,20241125,000000,56.68,56.81,56.5,56.69,3738082,0
+BBJP.US,D,20241126,000000,56.32,56.405,56.055,56.39,2309521,0
+BBJP.US,D,20241127,000000,56.52,56.62,56.1125,56.22,1789419,0
+BBJP.US,D,20241129,000000,57.14,57.69,57.14,57.65,939113,0
+BBJP.US,D,20241202,000000,58.2,58.515,58.06,58.39,2999726,0
+BBJP.US,D,20241203,000000,59.2,59.295,58.92,59.19,3906758,0
+BBJP.US,D,20241204,000000,59,59.025,58.75,58.86,3084578,0
+BBJP.US,D,20241205,000000,58.85,58.935,58.6479,58.72,1493279,0
+BBJP.US,D,20241206,000000,58.8128,58.86,58.65,58.79,1505875,0
+BBJP.US,D,20241209,000000,58.67,58.72,58.26,58.29,1224731,0
+BBJP.US,D,20241210,000000,58.16,58.18,57.915,57.92,1008267,0
+BBJP.US,D,20241211,000000,58.56,58.9075,58.54,58.73,3378339,0
+BBJP.US,D,20241212,000000,58.302,58.465,58.185,58.21,1542761,0
+BBJP.US,D,20241213,000000,57.67,57.72,57.35,57.5,1030826,0
+BBJP.US,D,20241216,000000,57.09,57.3,57.08,57.14,1214542,0
+BBJP.US,D,20241217,000000,56.93,57.165,56.87,56.96,1858477,0
+BBJP.US,D,20241218,000000,56.95,57.095,55.5825,55.61,881862,0
+BBJP.US,D,20241219,000000,56.02,56.15,55.545,55.75,2133399,0
+BBJP.US,D,20241220,000000,55.3,56.14,55.22,55.62,1556203,0
+BBJP.US,D,20241223,000000,55.57,55.905,55.33,55.86,1518995,0
+BBJP.US,D,20241224,000000,54.2733,54.35,54.2,54.29,444386,0
+BBJP.US,D,20241226,000000,54.81,55.045,54.73,55.02,650680,0
+BBJP.US,D,20241227,000000,55.515,55.58,55.165,55.37,3381470,0
+BBJP.US,D,20241230,000000,54.93,55.145,54.7215,54.91,1259742,0
+BBJP.US,D,20241231,000000,54.72,55.18,54.72,54.89,2068697,0
+BBJP.US,D,20250102,000000,54.89,55.18,54.63,54.81,784022,0
+BBJP.US,D,20250103,000000,54.73,55.12,54.635,55.01,2981907,0
+BBJP.US,D,20250106,000000,55.09,55.45,55,55.08,2730738,0
+BBJP.US,D,20250107,000000,55.45,55.51,54.91,54.97,860477,0
+BBJP.US,D,20250108,000000,54.61,54.85,54.47,54.79,1125218,0
+BBJP.US,D,20250110,000000,53.78,53.78,53.275,53.35,1131818,0
+BBJP.US,D,20250113,000000,52.9,53.51,52.85,53.48,2023944,0
+BBJP.US,D,20250114,000000,53.28,53.495,53.095,53.39,1386995,0
+BBJP.US,D,20250115,000000,54.15,54.18,53.825,54.18,1528881,0
+BBJP.US,D,20250116,000000,53.8948,53.98,53.72,53.8,1723007,0
+BBJP.US,D,20250117,000000,53.99,54.1901,53.9,54.09,1535588,0
+BBJP.US,D,20250121,000000,54.71,55.04,54.625,55.01,1959826,0
+BBJP.US,D,20250122,000000,55.04,55.125,54.885,54.89,3776643,0
+BBJP.US,D,20250123,000000,55.01,55.41,54.98,55.4,683241,0
+BBJP.US,D,20250124,000000,55.55,56.07,55.52,55.92,2746801,0
+BBJP.US,D,20250127,000000,55.261,55.46,55.23,55.39,1870611,0
+BBJP.US,D,20250128,000000,55.68,55.84,55.51,55.83,1160553,0
+BBJP.US,D,20250129,000000,55.75,55.88,55.56,55.66,5861745,0
+BBJP.US,D,20250130,000000,56.36,56.68,56.29,56.47,568385,0
+BBJP.US,D,20250131,000000,56.34,56.54,55.79,55.84,2346490,0
+BBJP.US,D,20250203,000000,55.17,55.625,54.96,55.27,1046544,0
+BBJP.US,D,20250204,000000,55.2816,55.77,55.2816,55.74,1381200,0
+BBJP.US,D,20250205,000000,56.13,56.44,55.99,56.41,569303,0
+BBJP.US,D,20250206,000000,56.525,56.74,56.5,56.68,739092,0
+BBJP.US,D,20250207,000000,56.417,56.515,55.78,55.91,1573025,0
+BBJP.US,D,20250210,000000,56.1387,56.195,56.01,56.11,1718882,0
+BBJP.US,D,20250211,000000,55.82,56.24,55.82,56.11,1526712,0
+BBJP.US,D,20250212,000000,55.16,55.565,55.06,55.495,2542964,0
+BBJP.US,D,20250213,000000,56.01,56.54,56.01,56.52,1051324,0
+BBJP.US,D,20250214,000000,56.63,56.7159,56.45,56.53,601053,0
+BBJP.US,D,20250218,000000,57.0351,57.2,56.98,57.17,1555082,0
+BBJP.US,D,20250219,000000,56.745,56.805,56.55,56.76,884326,0
+BBJP.US,D,20250220,000000,56.94,56.99,56.66,56.87,1409080,0
+BBJP.US,D,20250221,000000,56.735,56.78,56.285,56.39,2847709,0
+BBJP.US,D,20250224,000000,56.33,56.41,55.99,56.11,767603,0
+BBJP.US,D,20250225,000000,56.98,56.98,56.44,56.72,1353895,0
+BBJP.US,D,20250226,000000,56.73,57.19,56.695,56.74,2482588,0
+BBJP.US,D,20250227,000000,56.97,57.01,56.34,56.36,833204,0
+BBJP.US,D,20250228,000000,55.64,55.99,55.5,55.98,1796619,0
+BBJP.US,D,20250303,000000,57.0982,57.265,56.405,56.55,2248695,0
+BBJP.US,D,20250304,000000,56.1,56.725,55.58,56.1,1531386,0
+BBJP.US,D,20250305,000000,56.72,57.475,56.72,57.33,2584838,0
+BBJP.US,D,20250306,000000,57.245,57.46,56.875,56.9,1497202,0
+BBJP.US,D,20250307,000000,57.06,57.415,56.73,57.36,1156396,0
+BBJP.US,D,20250310,000000,56.6,56.715,55.925,56.21,1891937,0
+BBJP.US,D,20250311,000000,56.04,56.16,55.515,55.86,1374109,0
+BBJP.US,D,20250312,000000,56.66,56.98,56.385,56.87,1143261,0
+BBJP.US,D,20250313,000000,56.73,56.88,56.49,56.67,977370,0
+BBJP.US,D,20250314,000000,57.13,57.575,57.08,57.52,4540171,0
+BBJP.US,D,20250317,000000,57.8,58.255,57.79,58.15,1156084,0
+BBJP.US,D,20250318,000000,57.74,58.115,57.63,58,1677247,0
+BBJP.US,D,20250319,000000,58.11,58.805,58.065,58.68,885498,0
+BBJP.US,D,20250320,000000,57.98,58.39,57.89,58.35,677805,0
+BBJP.US,D,20250321,000000,58.2,58.395,58.11,58.34,1451629,0
+BBJP.US,D,20250324,000000,58.17,58.23,58.0356,58.19,988287,0
+BBJP.US,D,20250325,000000,58.32,58.67,58.225,58.66,1363124,0
+BBJP.US,D,20250326,000000,58.24,58.27,57.8145,57.86,807722,0
+BBJP.US,D,20250327,000000,57.87,57.98,57.71,57.8,1306866,0
+BBJP.US,D,20250328,000000,56.71,56.94,56.4501,56.65,1457361,0
+BBJP.US,D,20250331,000000,55.8901,56.235,55.585,56.13,1195284,0
+BBJP.US,D,20250401,000000,55.57,55.99,55.275,55.83,768573,0
+BBJP.US,D,20250402,000000,55.13,55.86,55.08,55.83,547444,0
+BBJP.US,D,20250403,000000,54.165,54.37,53.405,53.55,2521266,0
+BBJP.US,D,20250404,000000,51.69,51.88,50.24,50.42,2856559,0
+BBJP.US,D,20250407,000000,49.35,51.39,49.03,50.27,4630956,0
+BBJP.US,D,20250408,000000,52.62,52.7351,49.975,50.49,2778201,0
+BBJP.US,D,20250409,000000,50.3,54.46,50.08,54.46,1503104,0
+BBJP.US,D,20250410,000000,53.15,53.28,51.37,52.555,3079876,0
+BBJP.US,D,20250411,000000,52.91,53.97,52.67,53.93,3027096,0
+BBJP.US,D,20250414,000000,54.51,55.05,54.34,54.77,1432798,0
+BBJP.US,D,20250415,000000,55.03,55.45,55.03,55.22,2702018,0
+BBJP.US,D,20250416,000000,55.09,55.26,54.48,54.72,886559,0
+BBJP.US,D,20250417,000000,55.8,56.15,55.73,55.755,579203,0
+BBJP.US,D,20250421,000000,55.93,55.98,55.2645,55.62,1445978,0
+BBJP.US,D,20250422,000000,56.55,57.03,56.535,56.74,1227717,0
+BBJP.US,D,20250423,000000,57.24,57.55,56.82,56.92,2945355,0
+BBJP.US,D,20250424,000000,56.91,57.58,56.87,57.54,998117,0
+BBJP.US,D,20250425,000000,57.49,57.95,57.37,57.925,1261021,0
+BBJP.US,D,20250428,000000,58.25,58.85,58.23,58.77,525391,0
+BBJP.US,D,20250429,000000,58.74,59.1,58.725,58.99,641347,0
+BBJP.US,D,20250430,000000,58.07,58.66,57.84,58.53,646681,0
+BBJP.US,D,20250501,000000,58.452,58.63,58.25,58.3,405433,0
+BBJP.US,D,20250502,000000,58.72,58.98,58.57,58.88,754045,0
+BBJP.US,D,20250505,000000,59.25,59.4,59.17,59.27,540520,0
+BBJP.US,D,20250506,000000,59.26,59.541,59.2,59.33,373731,0
+BBJP.US,D,20250507,000000,58.955,59.18,58.78,58.97,1616803,0
+BBJP.US,D,20250508,000000,59.02,59.235,58.825,58.84,1664779,0
+BBJP.US,D,20250509,000000,59.19,59.1958,58.75,58.96,472952,0
+BBJP.US,D,20250512,000000,59.31,59.61,59.17,59.57,564707,0
+BBJP.US,D,20250513,000000,58.855,59.33,58.855,59.16,726520,0
+BBJP.US,D,20250514,000000,59.29,59.29,58.395,58.48,1485781,0
+BBJP.US,D,20250515,000000,58.995,59.22,58.88,59.21,562645,0
+BBJP.US,D,20250516,000000,59.19,59.385,59.075,59.35,354865,0
+BBJP.US,D,20250519,000000,58.945,59.44,58.94,59.44,833241,0
+BBJP.US,D,20250520,000000,59.57,59.78,59.57,59.74,788253,0
+BBJP.US,D,20250521,000000,59.66,59.8659,59.215,59.22,1017730,0
+BBJP.US,D,20250522,000000,59.11,59.4,59.075,59.27,558285,0
+BBJP.US,D,20250523,000000,59.23,59.89,59.23,59.82,601833,0
+BBJP.US,D,20250527,000000,61.025,61.37,60.9,61.36,3499068,0
+BBJP.US,D,20250528,000000,60.4,60.435,60.19,60.27,1142080,0
+BBJP.US,D,20250529,000000,60.52,60.62,60.25,60.58,1188912,0
+BBJP.US,D,20250530,000000,60.67,60.755,60.23,60.71,1136143,0
+BBJP.US,D,20250602,000000,60.955,61.45,60.715,61.44,952354,0
+BBJP.US,D,20250603,000000,60.69,60.82,60.549,60.7,2415850,0
+BBJP.US,D,20250604,000000,60.5,60.815,60.46,60.67,1222970,0
+BBJP.US,D,20250605,000000,60.18,60.23,59.92,60.04,2433029,0
+BBJP.US,D,20250606,000000,60.45,60.54,60.27,60.4,1719058,0
+BBJP.US,D,20250609,000000,60.46,60.65,60.425,60.43,1544226,0
+BBJP.US,D,20250610,000000,60.5299,60.54,60.2501,60.41,640064,0
+BBJP.US,D,20250611,000000,60.48,60.62,60.26,60.27,712446,0
+BBJP.US,D,20250612,000000,60.6,60.8,60.6,60.69,1215530,0
+BBJP.US,D,20250613,000000,60.205,60.51,60.085,60.23,2992654,0
+BBJP.US,D,20250616,000000,60.47,60.8,60.28,60.3,1050061,0
+BBJP.US,D,20250617,000000,59.96,60.01,59.535,59.61,841433,0
+BBJP.US,D,20250618,000000,60.29,60.57,60.15,60.23,1453489,0
+BBJP.US,D,20250620,000000,59.54,59.58,59.16,59.18,662584,0
+BBJP.US,D,20250623,000000,58.63,59.445,58.63,59.41,1016523,0
+BBJP.US,D,20250624,000000,59.74,60.035,59.69,59.98,3405765,0
+BBJP.US,D,20250625,000000,59.77,59.8,59.62,59.71,1298925,0
+BBJP.US,D,20250626,000000,60.7,61.02,60.6001,60.97,1700867,0
+BBJP.US,D,20250627,000000,61.8583,62.215,61.79,62.05,1181975,0
+BBJP.US,D,20250630,000000,61.77,61.8271,61.65,61.78,1254732,0
+BBJP.US,D,20250701,000000,61.56,61.76,61.38,61.39,1908592,0
+BBJP.US,D,20250702,000000,61.23,61.42,61.15,61.41,642179,0
+BBJP.US,D,20250703,000000,61.41,61.61,61.4,61.5,482302,0
+BBJP.US,D,20250707,000000,60.59,60.75,59.8322,60.04,1778576,0
+BBJP.US,D,20250708,000000,60.1,60.385,60.07,60.36,2725584,0
+BBJP.US,D,20250709,000000,60.3,60.45,60.095,60.44,831429,0
+BBJP.US,D,20250710,000000,59.955,60.19,59.81,60.14,747187,0
+BBJP.US,D,20250711,000000,59.71,59.72,59.545,59.67,1435473,0
+BBJP.US,D,20250714,000000,59.59,59.7812,59.57,59.74,1256035,0
+BBJP.US,D,20250715,000000,59.55,59.575,59.045,59.11,1628587,0
+BBJP.US,D,20250716,000000,59.085,59.425,58.99,59.4,5748860,0
+BBJP.US,D,20250717,000000,59.45,59.8099,59.43,59.73,3503207,0
+BBJP.US,D,20250718,000000,59.5001,59.53,58.83,59.21,4630054,0
+BBJP.US,D,20250721,000000,59.69,60.175,59.69,59.89,1180000,0
+BBJP.US,D,20250722,000000,60.21,60.245,60.01,60.23,1762250,0
+BBJP.US,D,20250723,000000,62.9599,63.195,62.78,63.15,6385548,0
+BBJP.US,D,20250724,000000,63.31,63.495,63.185,63.19,1500936,0
+BBJP.US,D,20250725,000000,62.33,62.51,62.28,62.47,1658299,0
+BBJP.US,D,20250728,000000,61.59,61.59,61.2,61.33,1253220,0
+BBJP.US,D,20250729,000000,61.2285,61.29,60.94,60.99,2067241,0
+BBJP.US,D,20250730,000000,61.3,61.46,60.87,61.09,2150888,0
+BBJP.US,D,20250731,000000,61.25,61.27,60.56,60.79,1449727,0
+BBJP.US,D,20250801,000000,61.21,61.23,60.62,61.2,1575206,0
+BBJP.US,D,20250804,000000,61.825,62.22,61.79,62.19,1170855,0
+BBJP.US,D,20250805,000000,62.07,62.13,61.79,62.01,980691,0
+BBJP.US,D,20250806,000000,62.5809,62.965,62.515,62.86,716123,0
+BBJP.US,D,20250807,000000,63.6,63.635,63.085,63.35,725237,0
+BBJP.US,D,20250808,000000,64.2,64.555,64.16,64.39,1222831,0
+BBJP.US,D,20250811,000000,64.43,64.54,64.225,64.285,776304,0
+BBJP.US,D,20250812,000000,64.9502,65.52,64.91,65.47,461523,0
+BBJP.US,D,20250813,000000,65.46,65.605,65.38,65.46,912018,0
+BBJP.US,D,20250814,000000,64.97,65.22,64.88,65.05,563390,0
+BBJP.US,D,20250815,000000,66.245,66.26,66.055,66.18,1649195,0
+BBJP.US,D,20250818,000000,66.26,66.405,66.21,66.29,1093572,0
+BBJP.US,D,20250819,000000,66.26,66.345,66.015,66.08,769050,0
+BBJP.US,D,20250820,000000,65.81,65.86,65.58,65.8,2449929,0
+BBJP.US,D,20250821,000000,65.21,65.3,64.98,65.04,1112106,0
+BBJP.US,D,20250822,000000,65.25,66.3,65.24,66.1,994319,0
+BBJP.US,D,20250825,000000,65.63,65.74,65.325,65.33,692223,0
+BBJP.US,D,20250826,000000,64.875,65.23,64.87,65.23,703328,0
+BBJP.US,D,20250827,000000,64.49,65.005,64.49,64.98,1637103,0
+BBJP.US,D,20250828,000000,65.47,65.68,65.46,65.56,868329,0
+BBJP.US,D,20250829,000000,64.77,64.84,64.55,64.69,899705,0
+BBJP.US,D,20250902,000000,64.12,64.65,63.99,64.65,686608,0
+BBJP.US,D,20250903,000000,64.195,64.46,64.18,64.45,921217,0
+BBJP.US,D,20250904,000000,64.61,65.09,64.61,65.09,1052554,0
+BBJP.US,D,20250905,000000,65.87,66.04,65.305,65.45,1184225,0
+BBJP.US,D,20250908,000000,66.63,66.995,66.47,66.95,766114,0
+BBJP.US,D,20250909,000000,66.01,66.265,65.88,66.21,1065876,0
+BBJP.US,D,20250910,000000,66.61,66.795,66.4,66.43,2752605,0
+BBJP.US,D,20250911,000000,66.87,67.305,66.86,67.18,772278,0
+BBJP.US,D,20250912,000000,66.74,66.935,66.58,66.75,907400,0
+BBJP.US,D,20250915,000000,66.93,67.2571,66.89,67.21,1134865,0
+BBJP.US,D,20250916,000000,67.175,67.31,67.07,67.25,2994622,0
+BBJP.US,D,20250917,000000,67.205,67.655,66.81,67.09,1074566,0
+BBJP.US,D,20250918,000000,67.17,67.475,67.01,67.35,1036762,0
+BBJP.US,D,20250919,000000,66.76,66.88,66.6,66.76,1062050,0
+BBJP.US,D,20250922,000000,66.85,67.17,66.8057,67.15,1038824,0
+BBJP.US,D,20250923,000000,67.14,67.33,66.95,67,750468,0
+BBJP.US,D,20250924,000000,66.9991,67.065,66.72,66.79,1108574,0
+BBJP.US,D,20250925,000000,66.405,66.55,66.22,66.48,953611,0
+BBJP.US,D,20250926,000000,66.415,66.6,66.305,66.49,2365944,0
+BBJP.US,D,20250929,000000,66.49,66.685,66.415,66.55,1168864,0
+BBJP.US,D,20250930,000000,66.17,66.34,66.02,66.32,4657625,0
+BBJP.US,D,20251001,000000,66.51,66.73,66.125,66.21,1774368,0
+BBJP.US,D,20251002,000000,66.295,66.351,65.89,66.22,3846742,0
+BBJP.US,D,20251003,000000,67.45,67.75,67.355,67.56,820190,0
+BBJP.US,D,20251006,000000,68.62,69.03,68.55,68.74,996740,0
+BBJP.US,D,20251007,000000,68.15,68.19,67.695,67.73,3067115,0
+BBJP.US,D,20251008,000000,67.5,67.66,67.42,67.54,699628,0
+BBJP.US,D,20251009,000000,67.79,67.83,67.25,67.34,1061785,0
+BBJP.US,D,20251010,000000,65.97,66.1,64.62,64.77,4392709,0
+BBJP.US,D,20251013,000000,65.26,65.635,65.07,65.51,2784007,0
+BBJP.US,D,20251014,000000,65.5,66.44,65.39,66.11,1021105,0
+BBJP.US,D,20251015,000000,67.13,67.32,66.8,67.14,1420777,0
+BBJP.US,D,20251016,000000,67.51,67.615,67.08,67.33,1925137,0
+BBJP.US,D,20251017,000000,67.465,67.755,67.405,67.68,1427582,0
+BBJP.US,D,20251020,000000,68.74,69.155,68.68,68.97,973406,0
+BBJP.US,D,20251021,000000,68.27,68.385,68.07,68.14,1007151,0
+BBJP.US,D,20251022,000000,68.11,68.17,67.62,67.91,1587454,0
+BBJP.US,D,20251023,000000,67.71,68.025,67.7,67.9,723321,0
+BBJP.US,D,20251024,000000,68.08,68.29,68.08,68.14,897757,0
+BBJP.US,D,20251027,000000,69,69.025,68.8656,68.99,675981,0
+BBJP.US,D,20251028,000000,68.965,69.37,68.96,69.25,1187172,0
+BBJP.US,D,20251029,000000,68.88,69.045,68.235,68.64,3911229,0
+BBJP.US,D,20251030,000000,68.57,68.925,68.52,68.65,1317586,0
+BBJP.US,D,20251031,000000,68.98,69.11,68.58,68.81,1202591,0
+BBJP.US,D,20251103,000000,68.851,69.015,68.6555,69.01,1024275,0
+BBJP.US,D,20251104,000000,68.455,68.76,68.3,68.34,1246775,0
+BBJP.US,D,20251105,000000,67.99,68.465,67.97,68.31,3218688,0
+BBJP.US,D,20251106,000000,68.72,68.82,68.245,68.55,1563257,0
+BBJP.US,D,20251107,000000,68.35,68.81,67.995,68.79,1259962,0
+BBJP.US,D,20251110,000000,68.75,69.13,68.6,69.09,881801,0
+BBJP.US,D,20251111,000000,68.89,69.26,68.835,69.18,1330672,0
+BBJP.US,D,20251112,000000,69.51,69.815,69.4848,69.67,1718727,0
+BBJP.US,D,20251113,000000,69.33,69.41,68.55,68.63,1264575,0
+BBJP.US,D,20251114,000000,69.05,69.585,68.95,69.41,1243590,0
+BBJP.US,D,20251117,000000,68.67,68.91,67.92,68.19,1401537,0
+BBJP.US,D,20251118,000000,66.67,67.06,66.42,66.85,1730447,0
+BBJP.US,D,20251119,000000,66.75,67.125,66.5,66.76,1130320,0
+BBJP.US,D,20251120,000000,67.09,67.255,65.73,65.77,2877624,0
+BBJP.US,D,20251121,000000,66.82,67.375,66.46,67.2,1889462,0
+BBJP.US,D,20251124,000000,67.0808,67.74,67,67.66,1158115,0
+BBJP.US,D,20251125,000000,67.2439,67.855,67.07,67.84,1064508,0
+BBJP.US,D,20251126,000000,68.365,69.01,68.34,68.93,836460,0
+BBJP.US,D,20251128,000000,68.5,68.725,68.49,68.68,842024,0
+BBJP.US,D,20251201,000000,68.25,68.59,68.21,68.29,1188253,0
+BBJP.US,D,20251202,000000,68.41,68.455,68.07,68.27,1544114,0
+BBJP.US,D,20251203,000000,67.89,68.355,67.87,68.34,1633203,0
+BBJP.US,D,20251204,000000,69.64,69.675,69.035,69.11,1151343,0
+BBJP.US,D,20251205,000000,69.14,69.265,68.995,69.21,810455,0
+BBJP.US,D,20251208,000000,69.01,69.04,68.675,68.76,2467479,0
+BBJP.US,D,20251209,000000,69.03,69.235,68.88,68.92,990911,0
+BBJP.US,D,20251210,000000,68.87,69.53,68.76,69.47,1252142,0
+BBJP.US,D,20251211,000000,69.41,69.77,69.38,69.7,1275104,0
+BBJP.US,D,20251212,000000,69.8,69.87,69.28,69.52,1885017,0
+BBJP.US,D,20251215,000000,70.58,70.65,70.1,70.31,2770369,0
+BBJP.US,D,20251216,000000,69.65,69.84,69.35,69.51,913911,0
+BBJP.US,D,20251217,000000,69.11,69.24,68.555,68.58,2228114,0
+BBJP.US,D,20251218,000000,69.095,69.155,68.62,68.76,1639928,0
+BBJP.US,D,20251219,000000,69.15,69.46,69.13,69.27,1477521,0
+BBJP.US,D,20251222,000000,68.94,69.245,68.88,69.16,1449637,0
+BBJP.US,D,20251223,000000,66.36,66.4458,66.135,66.22,1652344,0
+BBJP.US,D,20251224,000000,65.95,66.175,65.89,66.07,661526,0
+BBJP.US,D,20251226,000000,65.97,66.055,65.83,66.03,782923,0
+BBJP.US,D,20251229,000000,66,66.22,65.97,66.22,1436546,0
+BBJP.US,D,20251230,000000,66.2784,66.3055,66.085,66.1,829798,0
+BBJP.US,D,20251231,000000,65.855,66.105,65.72,65.91,638331,0
+BBJP.US,D,20260102,000000,66.52,66.56,65.955,66.37,1585799,0
+BBJP.US,D,20260105,000000,67.21,67.86,67.2,67.84,1276836,0
+BBJP.US,D,20260106,000000,67.83,67.925,67.6205,67.74,1197183,0
+BBJP.US,D,20260107,000000,67.77,67.79,67.51,67.64,1706034,0
+BBJP.US,D,20260108,000000,67.27,67.62,67.265,67.62,2048635,0
+BBJP.US,D,20260109,000000,68.51,69.22,68.48,68.99,2182224,0
+BBJP.US,D,20260112,000000,69.28,69.55,69.28,69.48,1253124,0
+BBJP.US,D,20260113,000000,69.12,69.12,68.75,68.87,1179786,0
+BBJP.US,D,20260114,000000,69.35,69.585,69.245,69.35,1256226,0
+BBJP.US,D,20260115,000000,70.07,70.07,69.63,69.65,1787890,0
+BBJP.US,D,20260116,000000,69.72,69.81,69.54,69.78,1439521,0
+BBJP.US,D,20260120,000000,68.3647,68.78,68.195,68.26,1760995,0
+BBJP.US,D,20260121,000000,68.66,69.335,68.6,69.17,1045785,0
+BBJP.US,D,20260122,000000,69.175,69.36,69.03,69.25,1259975,0
+BBJP.US,D,20260123,000000,68.54,69.19,68.475,69.02,1361969,0
+BBJP.US,D,20260126,000000,69.36,69.52,69.035,69.05,1201893,0
+BBJP.US,D,20260127,000000,69.645,70.08,69.63,70,1253983,0
+BBJP.US,D,20260128,000000,69.245,69.445,69.08,69.39,1875532,0
+BBJP.US,D,20260129,000000,70.14,70.315,69.14,70.16,2397275,0
+BBJP.US,D,20260130,000000,70.09,70.205,69.6,69.91,1796974,0
+BBJP.US,D,20260202,000000,69.405,70.075,69.35,69.97,1193054,0
+BBJP.US,D,20260203,000000,70.32,70.76,70.09,70.76,1773514,0
+BBJP.US,D,20260204,000000,71.47,71.96,71.14,71.36,1732804,0
+BBJP.US,D,20260205,000000,70.445,70.79,70.205,70.27,1372531,0
+BBJP.US,D,20260206,000000,72.28,72.99,72.27,72.9,1728287,0
+BBJP.US,D,20260209,000000,73.78,74.645,73.63,74.56,2248590,0
+BBJP.US,D,20260210,000000,75.99,76.35,75.855,75.95,1796649,0
+BBJP.US,D,20260211,000000,76.545,76.88,76.08,76.69,1615653,0
+BBJP.US,D,20260212,000000,76.605,76.83,76,76.21,2064592,0
+BBJP.US,D,20260213,000000,76.41,76.625,75.85,76.52,1421329,0
+BBJP.US,D,20260217,000000,74.48,75.12,74.16,74.97,1437103,0
+BBJP.US,D,20260218,000000,74.7,75.07,74.475,74.575,859401,0
diff --git a/daily/us/nyse etfs/1/bil.us.txt b/daily/us/nyse etfs/1/bil.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5920d8e1d7232bb931f0a8e170362ae9e4f5cc97
--- /dev/null
+++ b/daily/us/nyse etfs/1/bil.us.txt	
@@ -0,0 +1,4711 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIL.US,D,20070530,000000,87.1102,87.1302,87.0365,87.1302,1628.5101858753,0
+BIL.US,D,20070531,000000,87.1102,87.1302,87.1102,87.1302,11772.834264248,0
+BIL.US,D,20070601,000000,87.1501,87.1501,87.1501,87.1501,1524.1570994113,0
+BIL.US,D,20070604,000000,87.1701,87.1701,87.1701,87.1701,1105.7413584933,0
+BIL.US,D,20070605,000000,87.189,87.2079,87.1701,87.1701,3940.3324090771,0
+BIL.US,D,20070606,000000,87.1701,87.2079,87.1701,87.2079,10251.687350023,0
+BIL.US,D,20070607,000000,87.1701,87.189,87.1701,87.189,12768.202165904,0
+BIL.US,D,20070608,000000,87.2079,87.2079,87.1501,87.2079,8248.9108059646,0
+BIL.US,D,20070611,000000,87.2079,87.2428,87.2079,87.2428,2522.5351862541,0
+BIL.US,D,20070612,000000,87.2428,87.2428,87.1701,87.1701,4098.8688288974,0
+BIL.US,D,20070613,000000,87.1701,87.2428,87.1701,87.2428,3940.3324090771,0
+BIL.US,D,20070614,000000,87.2817,87.2817,87.2618,87.2817,14083.653092388,0
+BIL.US,D,20070615,000000,87.3215,87.3604,87.2618,87.3604,1105.7413584933,0
+BIL.US,D,20070618,000000,87.3405,87.3983,87.3215,87.3783,29431.583963089,0
+BIL.US,D,20070619,000000,87.3783,87.3783,87.3783,87.3783,894.02500037884,0
+BIL.US,D,20070620,000000,87.3604,87.4172,87.3604,87.3983,3257.0203717505,0
+BIL.US,D,20070621,000000,87.3783,87.4172,87.3783,87.3983,894.02500037884,0
+BIL.US,D,20070622,000000,87.4172,87.474,87.4172,87.474,2310.8188281397,0
+BIL.US,D,20070625,000000,87.4172,87.4372,87.4172,87.4372,31215.620383598,0
+BIL.US,D,20070626,000000,87.4372,87.4551,87.4172,87.4551,5361.1398170866,0
+BIL.US,D,20070627,000000,87.474,87.474,87.4372,87.4372,8622.1737690858,0
+BIL.US,D,20070628,000000,87.474,87.474,87.474,87.474,948.20833373514,0
+BIL.US,D,20070629,000000,87.474,87.5139,87.4551,87.5139,5937.0885827628,0
+BIL.US,D,20070702,000000,87.1501,87.2268,87.1302,87.1501,13714.403709515,0
+BIL.US,D,20070703,000000,87.0924,87.1501,87.0924,87.1501,3154.6740754109,0
+BIL.US,D,20070705,000000,87.1302,87.1501,87.0734,87.1501,5727.3790147727,0
+BIL.US,D,20070706,000000,87.1701,87.189,87.1701,87.189,3991.505557247,0
+BIL.US,D,20070709,000000,87.1302,87.2079,87.1302,87.2079,4152.0487671915,0
+BIL.US,D,20070710,000000,87.189,87.2268,87.189,87.2268,5519.6762369069,0
+BIL.US,D,20070711,000000,87.2268,87.2268,87.1501,87.2268,9560.3481521994,0
+BIL.US,D,20070712,000000,87.2428,87.2428,87.2079,87.2428,15448.270376917,0
+BIL.US,D,20070713,000000,87.2428,87.2618,87.2268,87.2618,13714.403709515,0
+BIL.US,D,20070716,000000,87.3016,87.3016,87.2428,87.2817,16974.434266453,0
+BIL.US,D,20070717,000000,87.3215,87.3215,87.2428,87.3215,48874.370082439,0
+BIL.US,D,20070718,000000,87.2817,87.3016,87.2268,87.3016,5727.3790147727,0
+BIL.US,D,20070719,000000,87.3215,87.3405,87.2618,87.3215,14610.435500018,0
+BIL.US,D,20070720,000000,87.3783,87.3783,87.3604,87.3604,8408.450620847,0
+BIL.US,D,20070723,000000,87.3604,87.3783,87.3405,87.3604,7303.712657416,0
+BIL.US,D,20070724,000000,87.3604,87.3783,87.3405,87.3604,9826.2478436701,0
+BIL.US,D,20070725,000000,87.3783,87.3983,87.3783,87.3783,10303.863893255,0
+BIL.US,D,20070726,000000,87.3783,87.4172,87.3215,87.3983,43144.984277542,0
+BIL.US,D,20070727,000000,87.3783,87.5139,87.1501,87.4372,161599.78494502,0
+BIL.US,D,20070730,000000,87.4172,87.4551,87.3604,87.3604,10826.632720637,0
+BIL.US,D,20070731,000000,87.474,87.474,87.4372,87.474,57019.931197002,0
+BIL.US,D,20070801,000000,87.1102,87.1302,87.0365,87.0924,19605.336119419,0
+BIL.US,D,20070802,000000,87.0365,87.1102,87.0185,87.1102,52289.92687401,0
+BIL.US,D,20070803,000000,87.1501,87.1701,87.0734,87.0734,27540.18427093,0
+BIL.US,D,20070806,000000,87.1701,87.189,87.1302,87.1701,23440.31204697,0
+BIL.US,D,20070807,000000,87.189,87.2079,87.1102,87.189,15291.740747221,0
+BIL.US,D,20070808,000000,87.189,87.2079,87.1302,87.1501,20754.223465584,0
+BIL.US,D,20070809,000000,87.2079,87.2618,87.189,87.2268,108414.82967557,0
+BIL.US,D,20070810,000000,87.2817,87.3016,87.2618,87.2817,117824.66856845,0
+BIL.US,D,20070813,000000,87.2817,87.3215,87.2618,87.3016,75463.335834447,0
+BIL.US,D,20070814,000000,87.2817,87.3215,87.2618,87.2817,137318.62783597,0
+BIL.US,D,20070815,000000,87.3215,87.3604,87.2817,87.3016,42461.672240216,0
+BIL.US,D,20070816,000000,87.3016,87.5139,87.3016,87.4172,129121.89357323,0
+BIL.US,D,20070817,000000,87.2268,87.4939,87.2079,87.474,89078.403432809,0
+BIL.US,D,20070820,000000,87.4372,87.6066,87.4372,87.5518,20754.223465584,0
+BIL.US,D,20070821,000000,87.5707,87.5707,87.4172,87.5328,165747.82013197,0
+BIL.US,D,20070822,000000,87.5328,87.5328,87.3983,87.5328,31530.686433114,0
+BIL.US,D,20070823,000000,87.4939,87.4939,87.3983,87.474,42303.135820395,0
+BIL.US,D,20070824,000000,87.3604,87.4551,87.3215,87.4551,14765.961734653,0
+BIL.US,D,20070827,000000,87.3983,87.4551,87.3405,87.3405,37891.207732106,0
+BIL.US,D,20070828,000000,87.3604,87.4372,87.3405,87.4372,30744.024704386,0
+BIL.US,D,20070829,000000,87.474,87.4939,87.4172,87.4939,11087.515436797,0
+BIL.US,D,20070830,000000,87.5518,87.5518,87.4372,87.4939,33265.556495578,0
+BIL.US,D,20070831,000000,87.3983,87.4939,87.3783,87.4939,10143.320683311,0
+BIL.US,D,20070904,000000,87.1501,87.189,87.0734,87.1701,11457.768214732,0
+BIL.US,D,20070905,000000,87.189,87.2079,87.1302,87.189,22492.103713235,0
+BIL.US,D,20070906,000000,87.2079,87.2079,87.1302,87.189,15240.567599051,0
+BIL.US,D,20070907,000000,87.2428,87.2618,87.1701,87.2428,16974.434266453,0
+BIL.US,D,20070910,000000,87.2268,87.2618,87.1501,87.2618,36893.833040325,0
+BIL.US,D,20070911,000000,87.1701,87.2618,87.1501,87.1701,10826.632720637,0
+BIL.US,D,20070912,000000,87.2079,87.3016,87.189,87.3016,3629.2799398095,0
+BIL.US,D,20070913,000000,87.1701,87.2817,87.1701,87.2817,26584.952171759,0
+BIL.US,D,20070914,000000,87.2618,87.3604,87.2618,87.3405,34316.111125653,0
+BIL.US,D,20070917,000000,87.3405,87.3783,87.2079,87.3783,18233.695069455,0
+BIL.US,D,20070918,000000,87.3405,87.4172,87.2268,87.3215,244838.4291161,0
+BIL.US,D,20070919,000000,87.3783,87.3783,87.2618,87.3604,70157.382745779,0
+BIL.US,D,20070920,000000,87.3983,87.3983,87.3016,87.3016,23387.132108676,0
+BIL.US,D,20070921,000000,87.3215,87.3983,87.3016,87.3405,24647.39630674,0
+BIL.US,D,20070924,000000,87.4372,87.4551,87.3215,87.4172,60803.733976383,0
+BIL.US,D,20070925,000000,87.3215,87.4372,87.3215,87.4372,62011.821631216,0
+BIL.US,D,20070926,000000,87.4172,87.4372,87.3405,87.3405,22335.574083539,0
+BIL.US,D,20070927,000000,87.4372,87.4551,87.3405,87.3604,31637.046309703,0
+BIL.US,D,20070928,000000,87.3215,87.4172,87.3215,87.3215,128859.00406695,0
+BIL.US,D,20071001,000000,87.0544,87.1302,87.0365,87.0924,23017.882725803,0
+BIL.US,D,20071002,000000,87.0734,87.1501,87.0544,87.0544,82194.109911374,0
+BIL.US,D,20071003,000000,87.0924,87.1501,87.0544,87.0734,137899.59357696,0
+BIL.US,D,20071004,000000,87.1501,87.1701,87.1302,87.1701,4939.7138909821,0
+BIL.US,D,20071005,000000,87.1102,87.2268,87.0734,87.0734,23333.952170381,0
+BIL.US,D,20071008,000000,87.1102,87.2268,87.0924,87.2079,8723.5166703633,0
+BIL.US,D,20071009,000000,87.189,87.2268,87.1501,87.1501,383056.09892776,0
+BIL.US,D,20071010,000000,87.1701,87.2428,87.1701,87.2268,22492.103713235,0
+BIL.US,D,20071011,000000,87.2428,87.2428,87.189,87.2079,10721.276239111,0
+BIL.US,D,20071012,000000,87.2618,87.2618,87.189,87.2268,14979.684882891,0
+BIL.US,D,20071015,000000,87.2268,87.2428,87.189,87.189,34107.404952724,0
+BIL.US,D,20071016,000000,87.2268,87.2618,87.2079,87.2428,15084.037969355,0
+BIL.US,D,20071017,000000,87.2428,87.2817,87.2079,87.2817,62379.064223964,0
+BIL.US,D,20071018,000000,87.3405,87.3604,87.2817,87.2817,13035.105252437,0
+BIL.US,D,20071019,000000,87.3405,87.3604,87.2618,87.3604,105684.59171145,0
+BIL.US,D,20071022,000000,87.3016,87.3405,87.2428,87.3215,194496.09205772,0
+BIL.US,D,20071023,000000,87.3405,87.3604,87.2817,87.3215,13452.517598293,0
+BIL.US,D,20071024,000000,87.3604,87.3604,87.2817,87.3604,28903.798160397,0
+BIL.US,D,20071025,000000,87.3604,87.3604,87.3016,87.3405,12716.025622672,0
+BIL.US,D,20071026,000000,87.3405,87.3783,87.3016,87.3016,16712.548155231,0
+BIL.US,D,20071029,000000,87.3405,87.3783,87.3016,87.3783,7990.034879929,0
+BIL.US,D,20071030,000000,87.3983,87.3983,87.3405,87.3405,5519.6762369069,0
+BIL.US,D,20071031,000000,87.3783,87.3983,87.3405,87.3405,13874.94691946,0
+BIL.US,D,20071101,000000,87.0924,87.1501,87.0734,87.1302,34422.471002241,0
+BIL.US,D,20071102,000000,87.1302,87.189,87.0924,87.189,9205.146300197,0
+BIL.US,D,20071105,000000,87.189,87.2079,87.1302,87.189,17657.746303779,0
+BIL.US,D,20071106,000000,87.189,87.189,87.1102,87.189,17657.746303779,0
+BIL.US,D,20071107,000000,87.1302,87.3215,87.1302,87.2428,229984.16861598,0
+BIL.US,D,20071108,000000,87.2079,87.2618,87.1701,87.189,154922.19080639,0
+BIL.US,D,20071109,000000,87.3016,87.3016,87.2268,87.2618,9880.4311770264,0
+BIL.US,D,20071112,000000,87.2618,87.3016,87.2428,87.3016,76097.481513728,0
+BIL.US,D,20071113,000000,87.2817,87.3215,87.2428,87.2817,33001.663594231,0
+BIL.US,D,20071114,000000,87.2428,87.3016,87.2079,87.2428,106097.99047706,0
+BIL.US,D,20071115,000000,87.2618,87.3405,87.2079,87.3016,242688.1534979,0
+BIL.US,D,20071116,000000,87.3215,87.3215,87.2618,87.3016,25700.961122002,0
+BIL.US,D,20071119,000000,87.3016,87.3405,87.2268,87.3405,62169.354655974,0
+BIL.US,D,20071120,000000,87.2817,87.3604,87.2428,87.3604,43041.634586141,0
+BIL.US,D,20071121,000000,87.3604,87.3983,87.3016,87.3983,35262.312669263,0
+BIL.US,D,20071123,000000,87.3405,87.4172,87.3405,87.4172,8041.2080280988,0
+BIL.US,D,20071126,000000,87.474,87.474,87.3016,87.3604,25577.543529357,0
+BIL.US,D,20071127,000000,87.3405,87.4372,87.3405,87.4372,22178.04105878,0
+BIL.US,D,20071128,000000,87.4372,87.474,87.3604,87.4551,55388.41082594,0
+BIL.US,D,20071129,000000,87.3783,87.474,87.3783,87.3983,38413.976559487,0
+BIL.US,D,20071130,000000,87.4939,101.017,87.3604,87.4172,288303.49641846,0
+BIL.US,D,20071203,000000,87.2817,87.3016,87.1302,87.1302,126178.93585594,0
+BIL.US,D,20071204,000000,87.1501,87.2268,87.1302,87.1501,95380.727818196,0
+BIL.US,D,20071205,000000,87.1501,87.2079,87.1302,87.1501,29324.220691438,0
+BIL.US,D,20071206,000000,87.1701,87.2268,87.0734,87.1701,302912.92852342,0
+BIL.US,D,20071207,000000,87.1302,87.2428,87.1302,87.2428,46119.047241765,0
+BIL.US,D,20071210,000000,87.2428,89.6187,87.189,87.189,216567.77323992,0
+BIL.US,D,20071211,000000,87.2428,87.3016,87.1302,87.3016,43934.656191457,0
+BIL.US,D,20071212,000000,87.2817,87.3215,87.2079,87.2817,25960.840443099,0
+BIL.US,D,20071213,000000,86.8651,87.3405,86.8651,87.3215,28691.078407219,0
+BIL.US,D,20071214,000000,87.3215,87.3405,87.2428,87.2618,34684.357113463,0
+BIL.US,D,20071217,000000,87.2618,87.3604,87.2428,87.2817,47031.133353263,0
+BIL.US,D,20071218,000000,87.2079,87.3016,87.189,87.3016,27848.22655501,0
+BIL.US,D,20071219,000000,87.3405,87.3604,87.2079,87.3215,27115.748159638,0
+BIL.US,D,20071220,000000,87.2817,87.3983,87.2817,87.3783,15448.270376917,0
+BIL.US,D,20071221,000000,87.3983,87.4172,87.3405,87.3783,67320.78490507,0
+BIL.US,D,20071224,000000,87.3983,87.3983,87.3215,87.3783,3053.3311741334,0
+BIL.US,D,20071226,000000,87.3215,87.3983,87.3215,87.3405,18660.137970871,0
+BIL.US,D,20071227,000000,87.4172,87.4172,87.3215,87.3783,7515.4290155304,0
+BIL.US,D,20071228,000000,87.1701,87.189,87.1302,87.1302,62708.177804351,0
+BIL.US,D,20071231,000000,87.189,87.189,87.1102,87.1102,33299.671927691,0
+BIL.US,D,20080102,000000,87.1701,87.189,87.1102,87.189,30942.696926692,0
+BIL.US,D,20080103,000000,87.189,87.189,87.1302,87.1302,32010.309272823,0
+BIL.US,D,20080104,000000,87.2268,87.2268,87.0734,87.1102,182004.82692898,0
+BIL.US,D,20080107,000000,87.1302,87.1701,87.1102,87.1701,31847.759272755,0
+BIL.US,D,20080108,000000,87.1701,87.2079,87.0924,87.1102,19284.24969953,0
+BIL.US,D,20080109,000000,87.2079,87.2079,87.0734,87.0734,177103.24205035,0
+BIL.US,D,20080110,000000,87.1501,87.1701,87.0734,87.1102,12823.388894323,0
+BIL.US,D,20080111,000000,87.1701,87.2268,87.1302,87.1501,43741.000944461,0
+BIL.US,D,20080114,000000,87.189,87.2428,87.1501,87.2268,54534.521628047,0
+BIL.US,D,20080115,000000,87.2428,87.2428,87.1501,87.2079,28164.295999589,0
+BIL.US,D,20080116,000000,87.2268,87.2428,87.0734,87.2079,267485.0556689,0
+BIL.US,D,20080117,000000,87.189,87.2428,87.1501,87.1701,399778.68103361,0
+BIL.US,D,20080118,000000,87.189,87.2618,87.1701,87.2268,75065.991389834,0
+BIL.US,D,20080122,000000,87.2817,87.3405,87.189,87.2618,122312.85468146,0
+BIL.US,D,20080123,000000,87.3215,87.3783,87.2618,87.3604,93685.993558218,0
+BIL.US,D,20080124,000000,87.2817,87.3983,87.2618,87.3983,50169.753107679,0
+BIL.US,D,20080125,000000,87.3215,87.4372,87.3016,87.3016,34363.270693574,0
+BIL.US,D,20080128,000000,87.4551,87.4551,87.3405,87.3405,27405.729332601,0
+BIL.US,D,20080129,000000,87.3405,87.4372,87.3016,87.4172,70049.016079066,0
+BIL.US,D,20080130,000000,87.3405,87.4939,87.3215,87.4551,63139.637681077,0
+BIL.US,D,20080131,000000,87.3604,87.4939,87.3604,87.4551,27487.004332635,0
+BIL.US,D,20080201,000000,87.7989,87.7989,87.1302,87.2268,37271.109583695,0
+BIL.US,D,20080204,000000,87.1501,87.2428,87.1501,87.2428,52866.879034748,0
+BIL.US,D,20080205,000000,87.2428,87.2618,87.1102,87.189,40701.717301198,0
+BIL.US,D,20080206,000000,87.2268,87.2618,87.189,87.2618,19023.36698337,0
+BIL.US,D,20080207,000000,87.189,87.2817,87.1701,87.2428,31863.81359375,0
+BIL.US,D,20080208,000000,87.2428,87.2428,87.1501,87.2428,14954.600006337,0
+BIL.US,D,20080211,000000,87.189,87.2618,87.189,87.2618,27689.690135191,0
+BIL.US,D,20080212,000000,87.189,87.2428,87.189,87.2428,14221.118215902,0
+BIL.US,D,20080213,000000,87.2428,87.2618,87.2079,87.2618,49084.079650429,0
+BIL.US,D,20080214,000000,87.2428,87.2817,87.2079,87.2817,53762.910825251,0
+BIL.US,D,20080215,000000,87.2618,87.3016,87.2428,87.2817,24489.863281983,0
+BIL.US,D,20080219,000000,87.2618,87.2817,87.2268,87.2817,18678.199081988,0
+BIL.US,D,20080220,000000,87.2428,87.3215,87.2428,87.2428,18305.93951393,0
+BIL.US,D,20080221,000000,87.2817,87.3215,87.2428,87.3215,41186.357116219,0
+BIL.US,D,20080222,000000,87.2428,87.3604,87.2428,87.3215,95355.642941641,0
+BIL.US,D,20080225,000000,87.2618,87.3215,87.2618,87.2817,15586.738895493,0
+BIL.US,D,20080226,000000,87.3215,87.3405,87.2268,87.3405,44535.689833686,0
+BIL.US,D,20080227,000000,87.2428,87.3604,87.2428,87.3604,88816.517321587,0
+BIL.US,D,20080228,000000,87.3604,87.3783,87.3016,87.3604,21759.625317863,0
+BIL.US,D,20080229,000000,87.3604,87.3983,87.3016,87.3783,18174.494760788,0
+BIL.US,D,20080303,000000,87.2079,87.2428,87.1701,87.2428,33159.19661899,0
+BIL.US,D,20080304,000000,87.189,87.2428,87.1701,87.2428,77171.114230232,0
+BIL.US,D,20080305,000000,87.2428,87.2618,87.1501,87.2268,266767.62819946,0
+BIL.US,D,20080306,000000,87.2618,87.2817,87.2268,87.2618,43721.93643828,0
+BIL.US,D,20080307,000000,87.2817,87.2817,87.2268,87.2618,52830.75681251,0
+BIL.US,D,20080310,000000,87.2618,87.3215,87.2079,87.2618,23440.31204697,0
+BIL.US,D,20080311,000000,87.2618,87.2817,87.2079,87.2618,44334.007426194,0
+BIL.US,D,20080312,000000,87.2618,87.2817,87.2428,87.2817,14032.479944217,0
+BIL.US,D,20080313,000000,87.2817,87.2817,87.2268,87.2618,43404.86359864,0
+BIL.US,D,20080314,000000,87.2618,87.3983,87.2268,87.3783,86518.742629255,0
+BIL.US,D,20080317,000000,87.3405,87.4551,87.2618,87.3604,143019.91857912,0
+BIL.US,D,20080318,000000,88.4058,88.4058,87.3405,87.4551,49766.388292694,0
+BIL.US,D,20080319,000000,87.474,87.474,87.3983,87.474,33477.272853692,0
+BIL.US,D,20080320,000000,87.474,87.474,87.3983,87.4551,49136.256193661,0
+BIL.US,D,20080324,000000,87.474,87.474,87.3783,87.3783,40727.805572814,0
+BIL.US,D,20080325,000000,87.3604,87.4372,87.3215,87.3215,41195.387671778,0
+BIL.US,D,20080326,000000,87.3215,87.3983,87.3215,87.3783,10303.863893255,0
+BIL.US,D,20080327,000000,87.3783,87.3983,87.3215,87.3983,8698.4317938094,0
+BIL.US,D,20080328,000000,87.4172,87.4172,87.3215,87.3215,35607.480570645,0
+BIL.US,D,20080331,000000,87.3983,87.4551,87.3405,87.4172,68216.816695574,0
+BIL.US,D,20080401,000000,87.2817,87.2817,87.1701,87.2268,87568.293864268,0
+BIL.US,D,20080402,000000,87.2268,87.2618,87.2268,87.2268,69228.238918224,0
+BIL.US,D,20080403,000000,87.2268,87.2618,87.2079,87.2268,24760.779948764,0
+BIL.US,D,20080404,000000,87.2618,87.2817,87.2428,87.2618,46527.429032062,0
+BIL.US,D,20080407,000000,87.2618,87.2817,87.2079,87.2268,48804.132428088,0
+BIL.US,D,20080408,000000,87.2817,87.2817,87.2268,87.2817,25745.110504737,0
+BIL.US,D,20080409,000000,87.2268,87.3016,87.2268,87.2817,35628.55186695,0
+BIL.US,D,20080410,000000,87.3016,87.3016,87.2817,87.2817,19709.689205883,0
+BIL.US,D,20080411,000000,87.2817,87.3405,87.2817,87.2817,41339.876560728,0
+BIL.US,D,20080414,000000,87.3405,87.3604,87.2817,87.3215,16849.009883683,0
+BIL.US,D,20080415,000000,87.3604,87.3604,87.2817,87.3215,63752.712064053,0
+BIL.US,D,20080416,000000,87.3215,87.3215,87.2428,87.2618,20544.513897595,0
+BIL.US,D,20080417,000000,87.2618,87.3215,87.2268,87.2618,33415.062359839,0
+BIL.US,D,20080418,000000,87.3016,87.3016,87.189,87.2079,33375.929952414,0
+BIL.US,D,20080421,000000,87.2817,87.3016,87.2079,87.2428,27350.542604183,0
+BIL.US,D,20080422,000000,87.2428,87.3016,87.2268,87.2618,37635.341991257,0
+BIL.US,D,20080423,000000,87.3016,87.3016,87.2268,87.2618,24974.503097003,0
+BIL.US,D,20080424,000000,87.2817,87.3016,87.2428,87.2817,10300.853708069,0
+BIL.US,D,20080425,000000,87.2428,87.2817,87.2268,87.2817,41691.064832481,0
+BIL.US,D,20080428,000000,87.2817,87.3215,87.2079,87.2268,37689.525324613,0
+BIL.US,D,20080429,000000,87.3215,87.3215,87.2079,87.3215,22387.750626771,0
+BIL.US,D,20080430,000000,87.2079,87.3215,87.2079,87.2268,28333.869765093,0
+BIL.US,D,20080501,000000,87.2428,87.2428,87.1501,87.189,21275.988897904,0
+BIL.US,D,20080502,000000,87.1302,87.2268,87.1102,87.1302,30619.603716679,0
+BIL.US,D,20080505,000000,87.1701,87.2079,87.1501,87.1501,16286.105253815,0
+BIL.US,D,20080506,000000,87.2079,87.2079,87.1102,87.1102,109276.74603396,0
+BIL.US,D,20080507,000000,87.1701,87.1701,87.1102,87.1701,27728.822542614,0
+BIL.US,D,20080508,000000,87.1701,87.1701,87.0924,87.1302,82946.656207989,0
+BIL.US,D,20080509,000000,87.1102,87.189,87.1102,87.1701,39958.201560142,0
+BIL.US,D,20080512,000000,87.1501,87.189,87.1302,87.1701,26601.006492754,0
+BIL.US,D,20080513,000000,87.1701,87.1701,87.1302,87.1302,22341.594453912,0
+BIL.US,D,20080514,000000,87.1701,87.189,87.1302,87.1302,67440.188917467,0
+BIL.US,D,20080515,000000,87.1701,87.189,87.1302,87.1302,19262.175008163,0
+BIL.US,D,20080516,000000,87.1701,87.2079,87.1102,87.1501,42454.64847478,0
+BIL.US,D,20080519,000000,87.1302,87.2079,87.1102,87.1501,24102.552787991,0
+BIL.US,D,20080520,000000,87.1102,87.1701,87.1102,87.1102,12302.626857065,0
+BIL.US,D,20080521,000000,87.189,87.2079,87.1102,87.1102,50853.065145006,0
+BIL.US,D,20080522,000000,87.1102,87.2268,87.1102,87.1701,13868.926549087,0
+BIL.US,D,20080523,000000,87.1701,87.189,87.1501,87.1701,17408.904328365,0
+BIL.US,D,20080527,000000,87.1501,87.2268,87.1501,87.1701,28631.878098552,0
+BIL.US,D,20080528,000000,87.1501,87.2268,87.1501,87.2079,41193.380881653,0
+BIL.US,D,20080529,000000,87.2268,87.2268,87.1501,87.1701,56226.245702839,0
+BIL.US,D,20080530,000000,87.2079,87.2268,87.1701,87.2079,9868.3904362805,0
+BIL.US,D,20080602,000000,87.1501,87.189,87.0924,87.189,44121.287673017,0
+BIL.US,D,20080603,000000,87.1701,87.2079,87.1102,87.189,15572.691364624,0
+BIL.US,D,20080604,000000,87.1701,87.1701,87.1102,87.1701,22127.871305673,0
+BIL.US,D,20080605,000000,87.2079,87.2079,87.1102,87.1102,29179.731802488,0
+BIL.US,D,20080606,000000,87.189,87.189,87.1302,87.1302,42399.461746362,0
+BIL.US,D,20080609,000000,87.189,87.2079,87.1302,87.1701,46075.901254093,0
+BIL.US,D,20080610,000000,87.189,87.2428,87.1302,87.2268,158985.94080811,0
+BIL.US,D,20080611,000000,87.2268,87.2817,87.1701,87.2817,193069.26427935,0
+BIL.US,D,20080612,000000,87.2428,87.2618,87.189,87.2268,27480.983962263,0
+BIL.US,D,20080613,000000,87.2618,87.2817,87.189,87.2817,13399.337659999,0
+BIL.US,D,20080616,000000,87.2817,87.3016,87.2428,87.2817,195837.63125582,0
+BIL.US,D,20080617,000000,87.2618,87.2817,87.2268,87.2618,22723.887972593,0
+BIL.US,D,20080618,000000,87.2817,87.3215,87.2428,87.3016,80545.531824254,0
+BIL.US,D,20080619,000000,87.3016,87.3215,87.2618,87.2817,48131.857736445,0
+BIL.US,D,20080620,000000,87.3215,87.3405,87.2618,87.3215,85534.412073282,0
+BIL.US,D,20080623,000000,87.3215,87.3405,87.2817,87.3215,22044.589515514,0
+BIL.US,D,20080624,000000,87.3016,87.3215,87.2817,87.3215,59010.667000314,0
+BIL.US,D,20080625,000000,87.3016,87.3405,87.2817,87.3405,46679.945081509,0
+BIL.US,D,20080626,000000,87.3604,87.3783,87.3016,87.3405,104598.9182542,0
+BIL.US,D,20080627,000000,87.1701,87.4939,87.1701,87.3783,245029.07417791,0
+BIL.US,D,20080630,000000,87.3783,87.3783,87.2618,87.3215,43026.583660208,0
+BIL.US,D,20080701,000000,87.2618,87.2618,87.1701,87.2428,53254.189528739,0
+BIL.US,D,20080702,000000,87.2618,87.2618,87.1701,87.2428,43668.756499986,0
+BIL.US,D,20080703,000000,87.2618,87.2618,87.1701,87.2428,40229.118226923,0
+BIL.US,D,20080707,000000,87.2428,87.2618,87.1501,87.2268,92346.461150243,0
+BIL.US,D,20080708,000000,87.2428,87.2817,87.189,87.189,50113.562984198,0
+BIL.US,D,20080709,000000,87.2618,87.2618,87.2079,87.2079,42731.585511935,0
+BIL.US,D,20080710,000000,87.2079,87.3016,87.2079,87.2817,59246.464839921,0
+BIL.US,D,20080711,000000,87.3215,87.3604,87.2817,87.3405,56860.39138212,0
+BIL.US,D,20080714,000000,87.3016,87.3604,87.2618,87.3405,67674.983362011,0
+BIL.US,D,20080715,000000,87.3604,87.3783,87.3016,87.3604,103812.25652548,0
+BIL.US,D,20080716,000000,87.3783,87.3983,87.3215,87.3783,394234.9233152,0
+BIL.US,D,20080717,000000,87.3604,87.3983,87.2268,87.2428,141574.02629456,0
+BIL.US,D,20080718,000000,87.3215,87.3983,87.2817,87.3604,75575.716081408,0
+BIL.US,D,20080721,000000,87.3783,87.3783,87.2817,87.2817,45353.456809342,0
+BIL.US,D,20080722,000000,87.3783,87.3783,87.3016,87.3215,80196.350342625,0
+BIL.US,D,20080723,000000,87.3016,87.3604,87.2428,87.3604,234494.42942035,0
+BIL.US,D,20080724,000000,87.3604,87.3604,87.2817,87.3405,46735.131809928,0
+BIL.US,D,20080725,000000,87.3604,87.3604,87.3016,87.3604,58962.504037331,0
+BIL.US,D,20080728,000000,87.3604,87.3604,87.3016,87.3604,60013.058667406,0
+BIL.US,D,20080729,000000,87.3604,87.3783,87.3215,87.3604,74117.783056099,0
+BIL.US,D,20080730,000000,87.3604,87.3783,87.3016,87.3783,38598.601250924,0
+BIL.US,D,20080731,000000,87.3604,87.3783,87.3016,87.3783,51130.002182161,0
+BIL.US,D,20080801,000000,87.2428,87.2428,87.189,87.2268,46338.790760377,0
+BIL.US,D,20080804,000000,87.2618,87.2618,87.2268,87.2428,200204.40656632,0
+BIL.US,D,20080805,000000,87.2618,87.3016,87.2428,87.2428,91313.967631287,0
+BIL.US,D,20080806,000000,87.2268,87.2817,87.2079,87.2268,79214.026576777,0
+BIL.US,D,20080807,000000,87.2268,87.2817,87.2268,87.2817,43412.890759137,0
+BIL.US,D,20080808,000000,87.2817,87.3016,87.2079,87.2618,71807.967623021,0
+BIL.US,D,20080811,000000,87.2079,87.3016,87.189,87.2817,178948.48556966,0
+BIL.US,D,20080812,000000,87.2817,87.3016,87.2079,87.2268,71534.040771053,0
+BIL.US,D,20080813,000000,87.2428,87.3016,87.2428,87.3016,74009.416389386,0
+BIL.US,D,20080814,000000,87.2618,87.3016,87.2618,87.2817,76713.56608189,0
+BIL.US,D,20080815,000000,87.3783,87.3783,87.2618,87.3016,68759.653424199,0
+BIL.US,D,20080818,000000,87.3215,87.3215,87.2428,87.2428,81377.34633078,0
+BIL.US,D,20080819,000000,87.2618,87.3215,87.2618,87.3215,35814.179953448,0
+BIL.US,D,20080820,000000,87.2618,87.3405,87.2618,87.3215,63839.004039397,0
+BIL.US,D,20080821,000000,87.3016,87.3405,87.3016,87.3405,29701.497234808,0
+BIL.US,D,20080822,000000,87.3405,87.3604,87.3016,87.3604,40893.36575807,0
+BIL.US,D,20080825,000000,87.3215,87.3604,87.3215,87.3405,62998.158977312,0
+BIL.US,D,20080826,000000,87.3604,87.3783,87.2618,87.3604,150932.69203926,0
+BIL.US,D,20080827,000000,87.3215,87.3783,87.3016,87.3604,52863.868849561,0
+BIL.US,D,20080828,000000,87.3604,87.3783,87.3215,87.3604,54581.681195969,0
+BIL.US,D,20080829,000000,87.3783,87.3783,87.2817,87.3215,48463.981502018,0
+BIL.US,D,20080902,000000,87.2268,87.3016,87.189,87.2618,634686.50921956,0
+BIL.US,D,20080903,000000,87.2268,87.2618,87.2268,87.2618,52448.46329383,0
+BIL.US,D,20080904,000000,87.2079,87.2618,87.2079,87.2618,58130.689530805,0
+BIL.US,D,20080905,000000,87.2428,87.2817,87.2428,87.2817,87844.22750636,0
+BIL.US,D,20080908,000000,87.2618,87.2817,87.2428,87.2817,32574.217297754,0
+BIL.US,D,20080909,000000,87.2817,87.3016,87.2428,87.2618,65108.298793022,0
+BIL.US,D,20080910,000000,87.2817,87.3215,87.2618,87.3016,72058.816388559,0
+BIL.US,D,20080911,000000,87.3016,87.3215,87.2618,87.2817,118490.92288972,0
+BIL.US,D,20080912,000000,87.2817,87.3405,87.2618,87.3215,101309.78924046,0
+BIL.US,D,20080915,000000,87.3983,87.5328,87.3016,87.4172,205139.10348199,0
+BIL.US,D,20080916,000000,87.2817,87.474,87.2817,87.4551,446409.45975707,0
+BIL.US,D,20080917,000000,87.5139,88.2384,87.3783,87.8387,474309.86285532,0
+BIL.US,D,20080918,000000,87.5139,88.2584,87.3604,87.5707,962914.09176606,0
+BIL.US,D,20080919,000000,87.0185,93.068,87.0185,87.2817,854640.74079425,0
+BIL.US,D,20080922,000000,87.189,87.4172,87.189,87.3215,798914.18583237,0
+BIL.US,D,20080923,000000,87.3215,87.6066,87.3016,87.6066,250196.55874799,0
+BIL.US,D,20080924,000000,87.5707,87.5707,87.3215,87.3405,93811.417940987,0
+BIL.US,D,20080925,000000,87.3405,87.5518,87.3405,87.4372,138740.43863904,0
+BIL.US,D,20080926,000000,87.5707,87.761,87.3604,87.5886,195150.30563825,0
+BIL.US,D,20080929,000000,87.6066,90.3094,86.9418,87.9723,408723.94801271,0
+BIL.US,D,20080930,000000,88.4258,88.4258,87.4372,87.6455,148017.82938371,0
+BIL.US,D,20081001,000000,87.9156,87.9156,87.3016,87.5139,279504.72511844,0
+BIL.US,D,20081002,000000,87.4939,87.5139,87.3783,87.474,203510.59329611,0
+BIL.US,D,20081003,000000,87.3405,87.5139,87.3215,87.474,211739.43620084,0
+BIL.US,D,20081006,000000,88.1836,88.1836,87.1302,87.4551,340575.36218136,0
+BIL.US,D,20081007,000000,87.474,87.474,87.2618,87.4372,154310.11981848,0
+BIL.US,D,20081008,000000,87.4551,87.4551,87.2428,87.3604,233466.95287671,0
+BIL.US,D,20081009,000000,87.3604,87.4939,87.2817,87.4939,186862.26242486,0
+BIL.US,D,20081010,000000,87.5139,87.6066,87.0185,87.5707,369071.78194652,0
+BIL.US,D,20081013,000000,87.5139,87.5518,87.1701,87.2268,215021.54144914,0
+BIL.US,D,20081014,000000,87.1302,87.3983,87.0734,87.3783,205078.89977826,0
+BIL.US,D,20081015,000000,87.3215,87.4551,87.2268,87.3983,215408.85194313,0
+BIL.US,D,20081016,000000,87.474,87.474,87.2428,87.3405,211165.49422529,0
+BIL.US,D,20081017,000000,87.3983,87.3983,87.1501,87.1701,165697.65037886,0
+BIL.US,D,20081020,000000,87.1701,87.3983,87.1701,87.3783,152430.76086707,0
+BIL.US,D,20081021,000000,87.3783,87.3983,87.2428,87.3783,103017.56763625,0
+BIL.US,D,20081022,000000,87.3604,87.4551,87.2268,87.2618,190111.25563611,0
+BIL.US,D,20081023,000000,87.2618,87.3783,87.2618,87.3783,159431.44821571,0
+BIL.US,D,20081024,000000,87.2618,87.5518,87.2618,87.2817,176716.93495143,0
+BIL.US,D,20081027,000000,87.4172,87.4172,87.3016,87.4172,157387.5324741,0
+BIL.US,D,20081028,000000,87.4551,87.5707,87.3215,87.3983,196254.04020662,0
+BIL.US,D,20081029,000000,87.3604,87.4551,87.3016,87.3016,151624.03123709,0
+BIL.US,D,20081030,000000,87.2817,87.4172,87.2817,87.4172,116161.03955539,0
+BIL.US,D,20081031,000000,87.4172,87.4551,87.3215,87.3215,184153.09575704,0
+BIL.US,D,20081103,000000,87.3405,87.3405,87.2079,87.2079,166638.83494715,0
+BIL.US,D,20081104,000000,87.189,87.3215,87.189,87.2428,101712.15066038,0
+BIL.US,D,20081105,000000,87.2618,87.3783,87.2428,87.2817,140548.55654104,0
+BIL.US,D,20081106,000000,87.2428,87.4551,87.2428,87.4172,124084.85036122,0
+BIL.US,D,20081107,000000,87.4172,87.4172,87.3405,87.4172,88165.313926249,0
+BIL.US,D,20081110,000000,87.3215,87.3983,87.3215,87.3983,64030.652496269,0
+BIL.US,D,20081111,000000,87.3405,87.4172,87.3215,87.3983,92869.229977625,0
+BIL.US,D,20081112,000000,87.3983,87.4372,87.3405,87.4172,114601.76362881,0
+BIL.US,D,20081113,000000,87.4172,87.4551,87.3604,87.4172,139190.96302194,0
+BIL.US,D,20081114,000000,87.4551,87.4551,87.3604,87.4172,138903.99203417,0
+BIL.US,D,20081117,000000,87.3983,87.4551,87.3604,87.4551,179620.7602613,0
+BIL.US,D,20081118,000000,87.4551,87.4551,87.3016,87.3604,273917.82141237,0
+BIL.US,D,20081119,000000,87.4372,87.4372,87.3405,87.3405,85313.665159608,0
+BIL.US,D,20081120,000000,87.4551,87.4551,87.2079,87.3983,237668.16800195,0
+BIL.US,D,20081121,000000,87.3983,87.4172,87.3215,87.3783,245679.27417818,0
+BIL.US,D,20081124,000000,87.4551,87.7032,87.3783,87.3983,266338.17511286,0
+BIL.US,D,20081125,000000,87.4172,87.4372,87.3604,87.3983,71870.178116875,0
+BIL.US,D,20081126,000000,87.4172,87.4551,87.3405,87.4551,124130.00313902,0
+BIL.US,D,20081128,000000,87.4551,87.4551,87.189,87.189,41704.108968289,0
+BIL.US,D,20081201,000000,87.4172,87.4372,87.2817,87.3783,152381.59450901,0
+BIL.US,D,20081202,000000,87.3983,87.4551,87.3215,87.4551,120481.65869303,0
+BIL.US,D,20081203,000000,87.4172,87.4172,87.3215,87.3215,96742.334917537,0
+BIL.US,D,20081204,000000,87.3215,87.3783,87.2817,87.2817,111660.81270164,0
+BIL.US,D,20081205,000000,87.4172,87.4172,87.2618,87.2817,155031.56086817,0
+BIL.US,D,20081208,000000,87.3215,87.3783,87.2618,87.3016,199686.65471425,0
+BIL.US,D,20081209,000000,87.3783,87.3783,87.2428,87.2618,253468.63004568,0
+BIL.US,D,20081210,000000,87.2618,87.3604,87.2618,87.3215,296192.18839712,0
+BIL.US,D,20081211,000000,87.3016,87.3983,87.2268,87.2268,166052.85223086,0
+BIL.US,D,20081212,000000,87.2618,87.3604,87.2618,87.2618,180145.53587881,0
+BIL.US,D,20081215,000000,87.2817,87.3215,87.2428,87.2428,126391.65560911,0
+BIL.US,D,20081216,000000,87.2428,87.3405,87.2428,87.3016,185179.56890563,0
+BIL.US,D,20081217,000000,87.2428,87.3215,87.2428,87.2428,167002.06395966,0
+BIL.US,D,20081218,000000,87.3016,87.3405,87.0365,87.1701,813667.10343122,0
+BIL.US,D,20081219,000000,87.3016,87.3604,87.189,87.2428,212791.99762104,0
+BIL.US,D,20081222,000000,87.3405,87.3604,87.2268,87.3604,122019.86332331,0
+BIL.US,D,20081223,000000,87.3405,87.3604,87.2618,87.2618,163532.32383473,0
+BIL.US,D,20081224,000000,87.3983,87.3983,87.2618,87.3604,71531.030585867,0
+BIL.US,D,20081226,000000,87.2817,87.3983,87.2817,87.3604,74059.586142494,0
+BIL.US,D,20081229,000000,87.1501,87.189,86.9608,87.0185,91541.738310396,0
+BIL.US,D,20081230,000000,87.2428,87.3215,87.1501,87.3215,131569.17412983,0
+BIL.US,D,20081231,000000,87.2079,87.2618,87.0365,87.1302,171954.82198645,0
+BIL.US,D,20090102,000000,87.2428,87.3215,87.1501,87.1501,115719.54572805,0
+BIL.US,D,20090105,000000,87.3215,87.3215,87.1302,87.1501,206857.91922346,0
+BIL.US,D,20090106,000000,87.1501,87.2268,87.1501,87.1701,99005.994177756,0
+BIL.US,D,20090107,000000,87.1701,87.3215,87.1701,87.3016,224960.16953977,0
+BIL.US,D,20090108,000000,87.2079,87.2618,87.189,87.2079,68205.77934989,0
+BIL.US,D,20090109,000000,87.2428,87.3604,87.189,87.2618,92382.583372481,0
+BIL.US,D,20090112,000000,87.2618,87.4172,87.2268,87.2268,187800.43680797,0
+BIL.US,D,20090113,000000,87.3016,87.4172,87.2428,87.3405,1511989.9308877,0
+BIL.US,D,20090114,000000,87.3783,87.3783,87.3016,87.3604,4807094.1622222,0
+BIL.US,D,20090115,000000,87.3016,87.3783,87.2428,87.3783,218399.97262341,0
+BIL.US,D,20090116,000000,87.2618,87.3604,87.2618,87.3215,122433.26208892,0
+BIL.US,D,20090120,000000,87.3604,87.4172,87.1701,87.1701,1217009.8437256,0
+BIL.US,D,20090121,000000,87.2268,87.3215,87.189,87.3215,140167.26641742,0
+BIL.US,D,20090122,000000,87.2268,87.3405,87.2268,87.3405,122867.73215083,0
+BIL.US,D,20090123,000000,87.2428,87.3405,87.2079,87.3215,99385.277511251,0
+BIL.US,D,20090126,000000,87.3405,87.3405,87.2268,87.3016,103530.30251301,0
+BIL.US,D,20090127,000000,87.3215,87.3215,87.2079,87.2618,110486.84047891,0
+BIL.US,D,20090128,000000,87.3016,87.3016,87.2079,87.2268,70877.820400405,0
+BIL.US,D,20090129,000000,87.2428,87.2817,87.189,87.2268,237972.19670578,0
+BIL.US,D,20090130,000000,87.2268,87.3016,87.2268,87.3016,149006.17351993,0
+BIL.US,D,20090202,000000,87.2817,87.3604,87.2079,87.3405,540110.50424122,0
+BIL.US,D,20090203,000000,87.3016,87.3215,87.2428,87.2618,128069.33215304,0
+BIL.US,D,20090204,000000,87.2618,87.3215,87.2268,87.3215,71124.655585694,0
+BIL.US,D,20090205,000000,87.2817,87.3215,87.2428,87.2817,128170.67505431,0
+BIL.US,D,20090206,000000,87.1501,87.2618,87.1302,87.1501,1738550.5155515,0
+BIL.US,D,20090209,000000,87.2428,87.2817,87.1701,87.2428,172564.88618424,0
+BIL.US,D,20090210,000000,87.2079,87.3016,87.2079,87.2428,208176.38033513,0
+BIL.US,D,20090211,000000,87.2618,87.2618,87.2268,87.2268,155292.44358432,0
+BIL.US,D,20090212,000000,87.2618,87.2817,87.2268,87.2268,169302.84883717,0
+BIL.US,D,20090213,000000,87.2268,87.3016,87.2079,87.3016,1143077.688756,0
+BIL.US,D,20090217,000000,87.3016,87.3215,87.2618,87.3016,3130851.4698452,0
+BIL.US,D,20090218,000000,87.2268,87.3215,87.2268,87.3215,700516.24906228,0
+BIL.US,D,20090219,000000,87.2618,87.3405,87.2428,87.3215,674552.39843399,0
+BIL.US,D,20090220,000000,87.2618,87.3215,87.2618,87.3215,238964.55442225,0
+BIL.US,D,20090223,000000,87.3016,87.3215,87.2618,87.3016,359825.49644877,0
+BIL.US,D,20090224,000000,87.3016,87.3016,87.189,87.2428,3563203.3647815,0
+BIL.US,D,20090225,000000,87.2618,87.2817,87.2079,87.2079,1382288.0749684,0
+BIL.US,D,20090226,000000,87.2817,87.2817,87.2268,87.2268,211533.74021309,0
+BIL.US,D,20090227,000000,87.2618,87.3215,87.2428,87.2817,149993.51426109,0
+BIL.US,D,20090302,000000,87.3016,87.3405,87.2618,87.3215,342019.2476758,0
+BIL.US,D,20090303,000000,87.3405,87.3405,87.2079,87.3016,417932.10449809,0
+BIL.US,D,20090304,000000,87.3215,87.3215,87.2268,87.3016,148059.97197632,0
+BIL.US,D,20090305,000000,87.2817,87.3215,87.2428,87.3215,258550.82603548,0
+BIL.US,D,20090306,000000,87.2618,87.3215,87.2618,87.3016,292305.03592634,0
+BIL.US,D,20090309,000000,87.3405,87.3405,87.2618,87.3016,271847.81739915,0
+BIL.US,D,20090310,000000,87.3215,87.3215,87.2428,87.3016,143823.63802391,0
+BIL.US,D,20090311,000000,87.2618,87.3016,87.2079,87.3016,295994.51956987,0
+BIL.US,D,20090312,000000,87.2268,87.3016,87.2268,87.2618,168709.84235544,0
+BIL.US,D,20090313,000000,87.2618,87.2817,87.2268,87.2428,315017.88655325,0
+BIL.US,D,20090316,000000,87.2268,87.2618,87.2079,87.2268,271996.31986834,0
+BIL.US,D,20090317,000000,87.2268,87.2817,87.2268,87.2817,148958.01055695,0
+BIL.US,D,20090318,000000,87.2618,87.3604,87.2268,87.3016,442582.51099001,0
+BIL.US,D,20090319,000000,87.2618,87.3016,87.2268,87.2428,415159.72394136,0
+BIL.US,D,20090320,000000,87.3016,87.3016,87.2618,87.2817,208668.04391559,0
+BIL.US,D,20090323,000000,87.3016,87.3016,87.2428,87.3016,173701.73278966,0
+BIL.US,D,20090324,000000,87.2618,87.3016,87.2618,87.2817,140563.60746697,0
+BIL.US,D,20090325,000000,87.2817,87.3215,87.2817,87.3215,173628.48495012,0
+BIL.US,D,20090326,000000,87.2618,87.3215,87.2618,87.3016,488458.73662674,0
+BIL.US,D,20090327,000000,87.3016,87.3215,87.2817,87.3215,201514.84051749,0
+BIL.US,D,20090330,000000,87.3215,87.3215,87.2817,87.3016,182473.412423,0
+BIL.US,D,20090331,000000,87.2817,87.3016,87.2618,87.2618,168805.16488635,0
+BIL.US,D,20090401,000000,87.2618,87.3215,87.2428,87.2618,229652.0448504,0
+BIL.US,D,20090402,000000,87.2428,87.2817,87.2079,87.2079,1232319.645584,0
+BIL.US,D,20090403,000000,87.2079,87.2618,87.2079,87.2618,288313.53036909,0
+BIL.US,D,20090406,000000,87.2268,87.2817,87.2079,87.2428,254687.7550462,0
+BIL.US,D,20090407,000000,87.2268,87.2618,87.2268,87.2428,160767.9704385,0
+BIL.US,D,20090408,000000,87.2817,87.3016,87.2268,87.2817,157777.85315328,0
+BIL.US,D,20090409,000000,87.2618,87.2618,87.2268,87.2268,570163.18974778,0
+BIL.US,D,20090413,000000,87.2268,87.2817,87.2268,87.2817,255906.88004672,0
+BIL.US,D,20090414,000000,87.2428,87.2618,87.2268,87.2428,132013.67814236,0
+BIL.US,D,20090415,000000,87.2618,87.2817,87.2268,87.2428,167054.24050289,0
+BIL.US,D,20090416,000000,87.2618,87.3016,87.2268,87.3016,184949.7914364,0
+BIL.US,D,20090417,000000,87.3016,87.3016,87.2079,87.2079,491832.15082569,0
+BIL.US,D,20090420,000000,87.2428,87.2618,87.2079,87.2428,121376.68708847,0
+BIL.US,D,20090421,000000,87.2428,87.2618,87.2268,87.2268,124870.50869489,0
+BIL.US,D,20090422,000000,87.2618,87.2817,87.2428,87.2817,99957.212696678,0
+BIL.US,D,20090423,000000,87.3016,87.3215,87.2618,87.3215,191466.84236508,0
+BIL.US,D,20090424,000000,87.2817,87.3215,87.2618,87.3215,103793.1920193,0
+BIL.US,D,20090427,000000,87.2428,87.3215,87.2428,87.3016,158696.96303022,0
+BIL.US,D,20090428,000000,87.2618,87.3215,87.2618,87.3215,315916.92852893,0
+BIL.US,D,20090429,000000,87.3016,87.3215,87.2817,87.3016,150774.15561945,0
+BIL.US,D,20090430,000000,87.3016,87.3215,87.2618,87.3016,193269.94329178,0
+BIL.US,D,20090501,000000,87.2618,87.3215,87.2428,87.3215,65476.544780832,0
+BIL.US,D,20090504,000000,87.2618,87.3016,87.2079,87.2079,159029.08679578,0
+BIL.US,D,20090505,000000,87.2428,87.2618,87.2079,87.2268,209301.1861998,0
+BIL.US,D,20090506,000000,87.2079,87.2817,87.2079,87.2079,101995.10806791,0
+BIL.US,D,20090507,000000,87.2079,87.2618,87.2079,87.2079,140592.70592378,0
+BIL.US,D,20090508,000000,87.2268,87.2428,87.2079,87.2079,197246.39792309,0
+BIL.US,D,20090511,000000,87.2079,87.3016,87.2079,87.2079,231262.49392516,0
+BIL.US,D,20090512,000000,87.2079,87.3016,87.2079,87.2817,160145.86549996,0
+BIL.US,D,20090513,000000,87.2268,87.2817,87.2268,87.2268,105430.73276072,0
+BIL.US,D,20090514,000000,87.2268,87.2618,87.2268,87.2428,244730.06244938,0
+BIL.US,D,20090515,000000,87.2817,87.2817,87.2268,87.2428,112657.18399835,0
+BIL.US,D,20090518,000000,87.2268,87.3016,87.2268,87.3016,359815.46249815,0
+BIL.US,D,20090519,000000,87.2428,87.2817,87.2268,87.2817,128318.17412845,0
+BIL.US,D,20090520,000000,87.2428,87.2618,87.2079,87.2079,509596.25700607,0
+BIL.US,D,20090521,000000,87.2268,87.2817,87.2268,87.2618,308848.01031606,0
+BIL.US,D,20090522,000000,87.2817,87.2817,87.2268,87.2817,243284.17016482,0
+BIL.US,D,20090526,000000,87.2817,87.3016,87.2428,87.3016,119493.31455681,0
+BIL.US,D,20090527,000000,87.2428,87.3215,87.2428,87.3016,184022.65439897,0
+BIL.US,D,20090528,000000,87.3016,87.3215,87.2618,87.2817,89708.535531841,0
+BIL.US,D,20090529,000000,87.2817,87.3016,87.2817,87.3016,111127.00652858,0
+BIL.US,D,20090601,000000,87.3016,87.3016,87.2268,87.2268,365823.79213032,0
+BIL.US,D,20090602,000000,87.2428,87.2817,87.2268,87.2268,958527.24855432,0
+BIL.US,D,20090603,000000,87.2268,87.3016,87.2268,87.2618,80378.968243938,0
+BIL.US,D,20090604,000000,87.2618,87.2817,87.2268,87.2618,140825.49357819,0
+BIL.US,D,20090605,000000,87.2618,87.2618,87.2079,87.2268,285742.83221985,0
+BIL.US,D,20090608,000000,87.2428,87.2817,87.2079,87.2618,138921.04975023,0
+BIL.US,D,20090609,000000,87.2268,87.2618,87.2268,87.2428,106801.37041562,0
+BIL.US,D,20090610,000000,87.2618,87.2817,87.2268,87.2618,130494.53801826,0
+BIL.US,D,20090611,000000,87.2428,87.2618,87.2079,87.2079,103029.60837699,0
+BIL.US,D,20090612,000000,87.2428,87.2817,87.2268,87.2817,227355.27355313,0
+BIL.US,D,20090615,000000,87.2618,87.2817,87.2268,87.2817,122799.5012866,0
+BIL.US,D,20090616,000000,87.2817,87.3016,87.2428,87.3016,747766.12253909,0
+BIL.US,D,20090617,000000,87.3016,87.3016,87.2618,87.3016,161196.42013004,0
+BIL.US,D,20090618,000000,87.3016,87.3016,87.2618,87.2817,346924.84613467,0
+BIL.US,D,20090619,000000,87.2618,87.3016,87.2428,87.3016,244449.11183198,0
+BIL.US,D,20090622,000000,87.3016,87.3016,87.2618,87.3016,225832.11984878,0
+BIL.US,D,20090623,000000,87.3016,87.3016,87.2817,87.3016,254779.06399685,0
+BIL.US,D,20090624,000000,87.3016,87.3016,87.2817,87.3016,182150.31921299,0
+BIL.US,D,20090625,000000,87.2817,87.3215,87.2817,87.3016,339412.42730432,0
+BIL.US,D,20090626,000000,87.2817,87.3016,87.2618,87.3016,133804.73832831,0
+BIL.US,D,20090629,000000,87.3016,87.3016,87.2817,87.3016,143560.74851762,0
+BIL.US,D,20090630,000000,87.3016,87.3016,87.2817,87.2817,199208.0352696,0
+BIL.US,D,20090701,000000,87.2817,87.3016,87.2817,87.2817,99206.673190187,0
+BIL.US,D,20090702,000000,87.3016,87.3016,87.2817,87.3016,105207.97905693,0
+BIL.US,D,20090706,000000,87.2817,87.3016,87.2817,87.2817,118934.42350719,0
+BIL.US,D,20090707,000000,87.3016,87.3016,87.2817,87.2817,153520.44790456,0
+BIL.US,D,20090708,000000,87.3016,87.3016,87.2817,87.3016,179184.28340927,0
+BIL.US,D,20090709,000000,87.3016,87.3016,87.2817,87.2817,118737.75807501,0
+BIL.US,D,20090710,000000,87.2817,87.3016,87.2817,87.2817,258629.09085034,0
+BIL.US,D,20090713,000000,87.2817,87.3016,87.2618,87.3016,452693.72303134,0
+BIL.US,D,20090714,000000,87.3016,87.3016,87.2817,87.3016,150612.60901444,0
+BIL.US,D,20090715,000000,87.3016,87.3016,87.2618,87.2618,156613.91488118,0
+BIL.US,D,20090716,000000,87.2618,87.3016,87.2618,87.3016,215412.86552338,0
+BIL.US,D,20090717,000000,87.2618,87.3016,87.2618,87.3016,129002.48956084,0
+BIL.US,D,20090720,000000,87.2618,87.2817,87.2618,87.2618,283335.68746574,0
+BIL.US,D,20090721,000000,87.2618,87.2817,87.2428,87.2618,535843.06504188,0
+BIL.US,D,20090722,000000,87.2618,87.2817,87.2428,87.2817,280330.51925459,0
+BIL.US,D,20090723,000000,87.2618,87.2618,87.2428,87.2618,485141.51255126,0
+BIL.US,D,20090724,000000,87.2618,87.2618,87.2428,87.2428,857400.07721518,0
+BIL.US,D,20090727,000000,87.2428,87.2618,87.2428,87.2428,166680.97753977,0
+BIL.US,D,20090728,000000,87.2618,87.2618,87.2428,87.2428,255900.85967634,0
+BIL.US,D,20090729,000000,87.2618,87.2817,87.2428,87.2618,140933.8602449,0
+BIL.US,D,20090730,000000,87.2428,87.3016,87.2428,87.2817,231334.73836964,0
+BIL.US,D,20090731,000000,87.2618,87.2817,87.2268,87.2268,108181.03862609,0
+BIL.US,D,20090803,000000,87.2428,87.2618,87.2268,87.2428,460379.72920743,0
+BIL.US,D,20090804,000000,87.2618,87.2618,87.2268,87.2618,252114.04671178,0
+BIL.US,D,20090805,000000,87.2428,87.2618,87.2268,87.2428,198530.74360264,0
+BIL.US,D,20090806,000000,87.2428,87.2618,87.2428,87.2428,89866.068556599,0
+BIL.US,D,20090807,000000,87.2428,87.2618,87.2428,87.2428,154766.66457176,0
+BIL.US,D,20090810,000000,87.2618,87.2618,87.2268,87.2428,141363.3133315,0
+BIL.US,D,20090811,000000,87.2618,87.2618,87.2428,87.2428,93486.31794085,0
+BIL.US,D,20090812,000000,87.2428,87.2817,87.2428,87.2817,198079.21582468,0
+BIL.US,D,20090813,000000,87.2618,87.2817,87.2428,87.2428,156580.80284413,0
+BIL.US,D,20090814,000000,87.2428,87.2817,87.2268,87.2817,136063.38061321,0
+BIL.US,D,20090817,000000,87.2618,87.2817,87.2428,87.2428,121397.75838478,0
+BIL.US,D,20090818,000000,87.2817,87.2817,87.2428,87.2817,77182.151575916,0
+BIL.US,D,20090819,000000,87.2428,87.2817,87.2428,87.2428,70459.404659487,0
+BIL.US,D,20090820,000000,87.2817,87.2817,87.2428,87.2618,150406.9130267,0
+BIL.US,D,20090821,000000,87.2428,87.2618,87.2428,87.2428,185077.22260929,0
+BIL.US,D,20090824,000000,87.2428,87.2618,87.2428,87.2428,212610.38311479,0
+BIL.US,D,20090825,000000,87.2428,87.2618,87.2428,87.2428,418870.2788812,0
+BIL.US,D,20090826,000000,87.2428,87.2618,87.2428,87.2618,94652.263003072,0
+BIL.US,D,20090827,000000,87.2428,87.2817,87.2428,87.2618,124774.18276893,0
+BIL.US,D,20090828,000000,87.2618,87.3016,87.2428,87.2817,87808.105284122,0
+BIL.US,D,20090831,000000,87.2817,87.2817,87.2618,87.2817,161541.58803141,0
+BIL.US,D,20090901,000000,87.2817,87.2817,87.2268,87.2268,460838.28075084,0
+BIL.US,D,20090902,000000,87.2817,87.3016,87.2268,87.3016,351826.43101329,0
+BIL.US,D,20090903,000000,87.2618,87.3016,87.2618,87.3016,183603.23526299,0
+BIL.US,D,20090904,000000,87.2618,87.3016,87.2618,87.3016,82828.255590654,0
+BIL.US,D,20090908,000000,87.2618,87.3016,87.2618,87.3016,167087.35253994,0
+BIL.US,D,20090909,000000,87.2817,87.3016,87.2428,87.2428,125140.42196661,0
+BIL.US,D,20090910,000000,87.2817,87.2817,87.2428,87.2618,155990.80654758,0
+BIL.US,D,20090911,000000,87.2428,87.2618,87.2428,87.2428,222365.38990904,0
+BIL.US,D,20090914,000000,87.2817,87.2817,87.2428,87.2428,94102.402509011,0
+BIL.US,D,20090915,000000,87.2428,87.2618,87.2428,87.2428,176045.66365484,0
+BIL.US,D,20090916,000000,87.2428,87.2618,87.2428,87.2428,176438.99451921,0
+BIL.US,D,20090917,000000,87.2618,87.2817,87.2428,87.2428,206722.46089007,0
+BIL.US,D,20090918,000000,87.2428,87.2618,87.2428,87.2428,507909.54990659,0
+BIL.US,D,20090921,000000,87.2428,87.3016,87.2428,87.3016,107048.20560091,0
+BIL.US,D,20090922,000000,87.2817,87.2817,87.2428,87.2428,196727.64267596,0
+BIL.US,D,20090923,000000,87.2618,87.2817,87.2428,87.2817,136364.39913186,0
+BIL.US,D,20090924,000000,87.2817,87.2817,87.2428,87.2428,103967.78276011,0
+BIL.US,D,20090925,000000,87.2618,87.2817,87.2428,87.2817,84625.336146971,0
+BIL.US,D,20090928,000000,87.2618,87.3016,87.2428,87.3016,208112.16305115,0
+BIL.US,D,20090929,000000,87.2618,87.3016,87.2618,87.3016,100392.68615365,0
+BIL.US,D,20090930,000000,87.2618,87.3215,87.2618,87.3016,149763.73679186,0
+BIL.US,D,20091001,000000,87.2618,87.2817,87.2428,87.2428,621568.12217697,0
+BIL.US,D,20091002,000000,87.2618,87.3016,87.2428,87.2428,114307.7688756,0
+BIL.US,D,20091005,000000,87.2618,87.2817,87.2428,87.2817,140574.64481266,0
+BIL.US,D,20091006,000000,87.2817,87.2817,87.2428,87.2428,239295.67479276,0
+BIL.US,D,20091007,000000,87.2428,87.2817,87.2428,87.2817,111941.76331904,0
+BIL.US,D,20091008,000000,87.2618,87.2618,87.2428,87.2428,115564.01949341,0
+BIL.US,D,20091009,000000,87.2618,87.2817,87.2428,87.2618,240548.91522539,0
+BIL.US,D,20091012,000000,87.2618,87.2817,87.2428,87.2618,107029.14109473,0
+BIL.US,D,20091013,000000,87.2618,87.2618,87.2428,87.2618,84331.341393761,0
+BIL.US,D,20091014,000000,87.2428,87.2618,87.2428,87.2428,363058.43533903,0
+BIL.US,D,20091015,000000,87.2428,87.2618,87.2428,87.2428,128375.367647,0
+BIL.US,D,20091016,000000,87.2428,87.2817,87.2428,87.2817,93484.311150725,0
+BIL.US,D,20091019,000000,87.2618,87.2817,87.2428,87.2618,105639.43893365,0
+BIL.US,D,20091020,000000,87.2428,87.2618,87.2428,87.2428,139629.4466641,0
+BIL.US,D,20091021,000000,87.2618,87.2618,87.2428,87.2428,87954.600963197,0
+BIL.US,D,20091022,000000,87.2428,87.2618,87.2428,87.2428,142166.02938123,0
+BIL.US,D,20091023,000000,87.2428,87.2618,87.2428,87.2428,169986.1608745,0
+BIL.US,D,20091026,000000,87.2428,87.2618,87.2428,87.2428,87165.932444344,0
+BIL.US,D,20091027,000000,87.2618,87.2817,87.2428,87.2428,117027.9728891,0
+BIL.US,D,20091028,000000,87.2428,87.2618,87.2428,87.2428,83626.958060128,0
+BIL.US,D,20091029,000000,87.2618,87.3016,87.2428,87.2618,220975.68774796,0
+BIL.US,D,20091030,000000,87.2817,87.3016,87.2817,87.3016,200655.93434428,0
+BIL.US,D,20091102,000000,87.3016,87.3016,87.2817,87.3016,257887.58189941,0
+BIL.US,D,20091103,000000,87.3016,87.3016,87.2817,87.3016,150733.0164219,0
+BIL.US,D,20091104,000000,87.2817,87.3215,87.2618,87.2817,670585.9777533,0
+BIL.US,D,20091105,000000,87.3016,87.3016,87.2817,87.2817,166747.20161387,0
+BIL.US,D,20091106,000000,87.2817,87.3016,87.2817,87.3016,82868.391393141,0
+BIL.US,D,20091109,000000,87.2817,87.3016,87.2817,87.3016,169367.06612115,0
+BIL.US,D,20091110,000000,87.3016,87.3016,87.2428,87.2428,171202.27568984,0
+BIL.US,D,20091111,000000,87.2618,87.2618,87.2428,87.2428,206256.88558122,0
+BIL.US,D,20091112,000000,87.2817,87.2817,87.2428,87.2428,100132.80683255,0
+BIL.US,D,20091113,000000,87.2428,87.2817,87.2428,87.2428,186390.66674565,0
+BIL.US,D,20091116,000000,87.2817,87.2817,87.2428,87.2428,209811.91428644,0
+BIL.US,D,20091117,000000,87.2618,87.2618,87.2428,87.2428,107280.99325534,0
+BIL.US,D,20091118,000000,87.2618,87.2817,87.2428,87.2428,116104.84943191,0
+BIL.US,D,20091119,000000,87.2618,87.2618,87.2428,87.2428,91831.719483358,0
+BIL.US,D,20091120,000000,87.2428,87.2618,87.2268,87.2428,215678.76521485,0
+BIL.US,D,20091123,000000,87.2428,87.2618,87.2428,87.2428,66426.759904691,0
+BIL.US,D,20091124,000000,87.2428,87.2618,87.2428,87.2428,207222.15163102,0
+BIL.US,D,20091125,000000,87.2428,87.2618,87.2428,87.2428,62373.043853591,0
+BIL.US,D,20091127,000000,87.2618,87.2618,87.2428,87.2618,14853.257105059,0
+BIL.US,D,20091130,000000,87.2428,87.3016,87.2428,87.2618,285671.59117044,0
+BIL.US,D,20091201,000000,87.2817,87.2817,87.2428,87.2618,130982.18801846,0
+BIL.US,D,20091202,000000,87.2817,87.2817,87.2428,87.2428,106058.85806963,0
+BIL.US,D,20091203,000000,87.2428,87.2817,87.2428,87.2428,84504.928739513,0
+BIL.US,D,20091204,000000,87.2428,87.2817,87.2428,87.2817,78975.218551985,0
+BIL.US,D,20091207,000000,87.2428,87.2817,87.2428,87.2428,103497.19047595,0
+BIL.US,D,20091208,000000,87.2618,87.2618,87.2428,87.2428,170972.49822059,0
+BIL.US,D,20091209,000000,87.2428,87.2817,87.2428,87.2817,190778.51335245,0
+BIL.US,D,20091210,000000,87.2817,87.2817,87.2428,87.2428,58389.565456841,0
+BIL.US,D,20091211,000000,87.2817,87.2817,87.2428,87.2428,138527.71888586,0
+BIL.US,D,20091214,000000,87.2428,87.2618,87.2268,87.2268,276859.77573461,0
+BIL.US,D,20091215,000000,87.2428,87.2428,87.2268,87.2268,152494.97815104,0
+BIL.US,D,20091216,000000,87.2428,87.2817,87.2428,87.2428,76692.494785585,0
+BIL.US,D,20091217,000000,87.2618,87.2817,87.2428,87.2428,207773.01552015,0
+BIL.US,D,20091218,000000,87.2428,87.2618,87.2428,87.2428,97099.543559665,0
+BIL.US,D,20091221,000000,87.2618,87.2618,87.2428,87.2428,100339.50621536,0
+BIL.US,D,20091222,000000,87.2618,87.2817,87.2428,87.2428,95268.347571235,0
+BIL.US,D,20091223,000000,87.2428,87.2618,87.2428,87.2428,188892.1306356,0
+BIL.US,D,20091224,000000,87.2428,87.2618,87.2428,87.2618,72575.564845569,0
+BIL.US,D,20091228,000000,87.2618,87.2817,87.2428,87.2428,108067.65498406,0
+BIL.US,D,20091229,000000,87.2428,87.2817,87.2428,87.2428,68329.196942535,0
+BIL.US,D,20091230,000000,87.2618,87.2817,87.2428,87.2618,104252.74695776,0
+BIL.US,D,20091231,000000,87.2618,87.2817,87.2428,87.2817,77433.000341454,0
+BIL.US,D,20100104,000000,87.2428,87.2618,87.2268,87.2428,202641.65317229,0
+BIL.US,D,20100105,000000,87.2428,87.2618,87.2268,87.2268,110989.54140506,0
+BIL.US,D,20100106,000000,87.2268,87.2428,87.2268,87.2268,473272.35236105,0
+BIL.US,D,20100107,000000,87.2268,87.2428,87.2268,87.2268,277796.94672265,0
+BIL.US,D,20100108,000000,87.2428,87.2428,87.2268,87.2268,122617.88678035,0
+BIL.US,D,20100111,000000,87.2268,87.2428,87.2268,87.2268,137780.18956456,0
+BIL.US,D,20100112,000000,87.2428,87.2428,87.2268,87.2268,149701.526298,0
+BIL.US,D,20100113,000000,87.2428,87.2618,87.2268,87.2618,140065.92351614,0
+BIL.US,D,20100114,000000,87.2428,87.2618,87.2428,87.2428,55970.379961989,0
+BIL.US,D,20100115,000000,87.2428,87.2618,87.2428,87.2428,87969.651889129,0
+BIL.US,D,20100119,000000,87.2618,87.2618,87.2428,87.2428,64365.786447028,0
+BIL.US,D,20100120,000000,87.2618,87.2618,87.2428,87.2428,80382.981824186,0
+BIL.US,D,20100121,000000,87.2428,87.2618,87.2428,87.2428,198531.74699771,0
+BIL.US,D,20100122,000000,87.2618,87.2618,87.2428,87.2428,109120.21640427,0
+BIL.US,D,20100125,000000,87.2618,87.2618,87.2079,87.2618,138693.27907112,0
+BIL.US,D,20100126,000000,87.2618,87.2618,87.2268,87.2618,142980.7861717,0
+BIL.US,D,20100127,000000,87.2268,87.2817,87.2268,87.2817,427611.85666268,0
+BIL.US,D,20100128,000000,87.2428,87.2817,87.2428,87.2618,123462.74542269,0
+BIL.US,D,20100129,000000,87.2618,87.2817,87.2428,87.2817,200489.37076397,0
+BIL.US,D,20100201,000000,87.2428,87.2817,87.2428,87.2618,382939.70510054,0
+BIL.US,D,20100202,000000,87.2618,87.2817,87.2428,87.2428,179658.88927367,0
+BIL.US,D,20100203,000000,87.2817,87.3016,87.2618,87.2817,777105.39415646,0
+BIL.US,D,20100204,000000,87.2618,87.2817,87.2618,87.2817,163663.76858787,0
+BIL.US,D,20100205,000000,87.2428,87.2817,87.2428,87.2817,720352.36604599,0
+BIL.US,D,20100208,000000,87.2618,87.2817,87.2618,87.2817,226119.09083656,0
+BIL.US,D,20100209,000000,87.2817,87.2817,87.2618,87.2817,330889.58964639,0
+BIL.US,D,20100210,000000,87.2618,87.2817,87.2428,87.2817,245850.85473381,0
+BIL.US,D,20100211,000000,87.2817,87.2817,87.2618,87.2817,115503.81578968,0
+BIL.US,D,20100212,000000,87.2817,87.2817,87.2618,87.2817,151760.49296554,0
+BIL.US,D,20100216,000000,87.2817,87.2817,87.2618,87.2817,163887.52568674,0
+BIL.US,D,20100217,000000,87.2817,87.2817,87.2268,87.2268,356168.12144722,0
+BIL.US,D,20100218,000000,87.2428,87.2618,87.2428,87.2618,109076.06702153,0
+BIL.US,D,20100219,000000,87.2618,87.2618,87.2268,87.2268,302223.59611572,0
+BIL.US,D,20100222,000000,87.2618,87.2618,87.2428,87.2618,178923.4006931,0
+BIL.US,D,20100223,000000,87.2618,87.2618,87.2268,87.2268,91233.696026315,0
+BIL.US,D,20100224,000000,87.2428,87.2618,87.2268,87.2618,152311.35685467,0
+BIL.US,D,20100225,000000,87.2428,87.2618,87.2428,87.2618,70638.00898055,0
+BIL.US,D,20100226,000000,87.2428,87.2618,87.2268,87.2618,109541.64233037,0
+BIL.US,D,20100301,000000,87.2618,87.2618,87.2268,87.2268,278800.34178481,0
+BIL.US,D,20100302,000000,87.2618,87.2618,87.2268,87.2428,87168.94262953,0
+BIL.US,D,20100303,000000,87.2618,87.2618,87.2268,87.2268,293111.7655563,0
+BIL.US,D,20100304,000000,87.2428,87.2428,87.2268,87.2268,144241.05036977,0
+BIL.US,D,20100305,000000,87.2268,87.2428,87.2268,87.2268,300246.90784328,0
+BIL.US,D,20100308,000000,87.2428,87.2428,87.2268,87.2268,210855.44515108,0
+BIL.US,D,20100309,000000,87.2268,87.2428,87.2079,87.2268,866256.04203375,0
+BIL.US,D,20100310,000000,87.2268,87.2428,87.2268,87.2428,133647.20530354,0
+BIL.US,D,20100311,000000,87.2428,87.2428,87.2268,87.2268,158744.12259813,0
+BIL.US,D,20100312,000000,87.2428,87.2428,87.2268,87.2268,111504.28307194,0
+BIL.US,D,20100315,000000,87.2268,87.2428,87.2268,87.2268,150819.30839724,0
+BIL.US,D,20100316,000000,87.2268,87.2428,87.2268,87.2268,103651.71331553,0
+BIL.US,D,20100317,000000,87.2428,87.2428,87.2268,87.2268,239870.62016337,0
+BIL.US,D,20100318,000000,87.2268,87.2428,87.2268,87.2268,87633.514543308,0
+BIL.US,D,20100319,000000,87.2268,87.2428,87.2268,87.2268,112559.85467733,0
+BIL.US,D,20100322,000000,87.2268,87.2428,87.2268,87.2428,215203.15595539,0
+BIL.US,D,20100323,000000,87.2268,87.2428,87.2268,87.2428,156016.8948192,0
+BIL.US,D,20100324,000000,87.2268,87.2428,87.2268,87.2268,170022.28309674,0
+BIL.US,D,20100325,000000,87.2428,87.2618,87.2268,87.2618,297735.41000271,0
+BIL.US,D,20100326,000000,87.2428,87.2618,87.2428,87.2618,133619.1102418,0
+BIL.US,D,20100329,000000,87.2428,87.2618,87.2268,87.2268,182075.06458332,0
+BIL.US,D,20100330,000000,87.2428,87.2618,87.2268,87.2268,243090.51491782,0
+BIL.US,D,20100331,000000,87.2618,87.2618,87.2268,87.2618,260762.30875248,0
+BIL.US,D,20100401,000000,87.2268,87.2618,87.2268,87.2618,547336.95547885,0
+BIL.US,D,20100405,000000,87.2428,87.2618,87.2268,87.2268,487730.27181162,0
+BIL.US,D,20100406,000000,87.2428,87.2428,87.2268,87.2268,290060.4411723,0
+BIL.US,D,20100407,000000,87.2618,87.2618,87.2268,87.2268,762066.50896491,0
+BIL.US,D,20100408,000000,87.2268,87.2428,87.2268,87.2268,136857.06610737,0
+BIL.US,D,20100409,000000,87.2428,87.2428,87.2268,87.2268,205058.83187702,0
+BIL.US,D,20100412,000000,87.2268,87.2428,87.2268,87.2268,107500.73677395,0
+BIL.US,D,20100413,000000,87.2428,87.2428,87.2268,87.2268,101224.50066018,0
+BIL.US,D,20100414,000000,87.2268,87.2428,87.2268,87.2268,166555.553157,0
+BIL.US,D,20100415,000000,87.2268,87.2428,87.2268,87.2268,122681.10066927,0
+BIL.US,D,20100416,000000,87.2268,87.2428,87.2268,87.2268,276669.1306728,0
+BIL.US,D,20100419,000000,87.2268,87.2428,87.2268,87.2428,105717.70374851,0
+BIL.US,D,20100420,000000,87.2268,87.2428,87.2268,87.2268,72648.812685106,0
+BIL.US,D,20100421,000000,87.2268,87.2428,87.2268,87.2268,126209.0377078,0
+BIL.US,D,20100422,000000,87.2268,87.2428,87.2268,87.2268,119205.34017397,0
+BIL.US,D,20100423,000000,87.2428,87.2428,87.2268,87.2268,108224.18461376,0
+BIL.US,D,20100426,000000,87.2268,87.2428,87.2268,87.2428,233613.44855579,0
+BIL.US,D,20100427,000000,87.2268,87.2428,87.2268,87.2268,609120.00303589,0
+BIL.US,D,20100428,000000,87.2268,87.2428,87.2268,87.2428,225887.30657721,0
+BIL.US,D,20100429,000000,87.2268,87.2428,87.2268,87.2428,80408.06670074,0
+BIL.US,D,20100430,000000,87.2268,87.2428,87.2268,87.2268,201205.79483835,0
+BIL.US,D,20100503,000000,87.2428,87.2428,87.2268,87.2428,239766.26707691,0
+BIL.US,D,20100504,000000,87.2268,87.2428,87.2268,87.2268,102704.50837685,0
+BIL.US,D,20100505,000000,87.2428,87.2428,87.2268,87.2428,301603.49796731,0
+BIL.US,D,20100506,000000,87.2268,87.2618,87.2268,87.2618,223281.48960079,0
+BIL.US,D,20100507,000000,87.2428,87.2618,87.2268,87.2618,371320.3902808,0
+BIL.US,D,20100510,000000,87.2428,87.2618,87.2428,87.2618,230717.65040641,0
+BIL.US,D,20100511,000000,87.2428,87.2618,87.2428,87.2618,185219.70470811,0
+BIL.US,D,20100512,000000,87.2618,87.2618,87.2428,87.2618,220109.75780932,0
+BIL.US,D,20100513,000000,87.2618,87.2618,87.2428,87.2428,1319923.0582754,0
+BIL.US,D,20100514,000000,87.2618,87.2618,87.2428,87.2618,198666.20193603,0
+BIL.US,D,20100517,000000,87.2618,87.2618,87.2428,87.2618,147419.80592666,0
+BIL.US,D,20100518,000000,87.2618,87.2618,87.2428,87.2428,197270.47940458,0
+BIL.US,D,20100519,000000,87.2428,87.2618,87.2428,87.2618,372895.72052839,0
+BIL.US,D,20100520,000000,87.2618,87.2618,87.2428,87.2618,465212.07982676,0
+BIL.US,D,20100521,000000,87.2618,87.2618,87.2428,87.2618,486752.96502108,0
+BIL.US,D,20100524,000000,87.2618,87.2618,87.2428,87.2618,177174.48309977,0
+BIL.US,D,20100525,000000,87.2428,87.2618,87.2428,87.2618,361458.0202149,0
+BIL.US,D,20100526,000000,87.2618,87.2817,87.2428,87.2817,695858.48918376,0
+BIL.US,D,20100527,000000,87.2618,87.2618,87.2428,87.2428,545152.56442854,0
+BIL.US,D,20100528,000000,87.2618,87.2618,87.2428,87.2618,295061.36216207,0
+BIL.US,D,20100601,000000,87.2428,87.2618,87.2428,87.2618,578819.47894898,0
+BIL.US,D,20100602,000000,87.2428,87.2817,87.2428,87.2817,1008779.2800571,0
+BIL.US,D,20100603,000000,87.2428,87.2817,87.2428,87.2428,231084.89299915,0
+BIL.US,D,20100604,000000,87.2428,87.2817,87.2428,87.2817,521142.32398627,0
+BIL.US,D,20100607,000000,87.2618,87.2817,87.2428,87.2618,166887.67692258,0
+BIL.US,D,20100608,000000,87.2618,87.2817,87.2428,87.2817,321748.66063017,0
+BIL.US,D,20100609,000000,87.2817,87.2817,87.2618,87.2817,172276.91180139,0
+BIL.US,D,20100610,000000,87.2618,87.2817,87.2618,87.2817,105872.22658808,0
+BIL.US,D,20100611,000000,87.2618,87.2817,87.2428,87.2817,152116.69821261,0
+BIL.US,D,20100614,000000,87.2817,87.2817,87.2428,87.2428,248684.44238933,0
+BIL.US,D,20100615,000000,87.2618,87.2817,87.2428,87.2428,401555.69368868,0
+BIL.US,D,20100616,000000,87.2618,87.2817,87.2428,87.2428,907758.46859455,0
+BIL.US,D,20100617,000000,87.2618,87.2618,87.2428,87.2428,333910.81217853,0
+BIL.US,D,20100618,000000,87.2428,87.2618,87.2428,87.2618,239150.18250875,0
+BIL.US,D,20100621,000000,87.2428,87.2618,87.2428,87.2428,827807.95004215,0
+BIL.US,D,20100622,000000,87.2428,87.2618,87.2428,87.2618,147651.59018603,0
+BIL.US,D,20100623,000000,87.2428,87.2618,87.2428,87.2618,67033.813917295,0
+BIL.US,D,20100624,000000,87.2428,87.2618,87.2428,87.2618,305814.74704317,0
+BIL.US,D,20100625,000000,87.2618,87.2618,87.2428,87.2618,98542.425659042,0
+BIL.US,D,20100628,000000,87.2428,87.2618,87.2428,87.2618,208917.88928606,0
+BIL.US,D,20100629,000000,87.2618,87.2618,87.2428,87.2618,609093.91476428,0
+BIL.US,D,20100630,000000,87.2428,87.2817,87.2428,87.2817,1065611.5763775,0
+BIL.US,D,20100701,000000,87.2618,87.2618,87.2428,87.2618,601694.87957595,0
+BIL.US,D,20100702,000000,87.2428,87.2618,87.2428,87.2618,146249.8472842,0
+BIL.US,D,20100706,000000,87.2618,87.2618,87.2428,87.2428,752424.88581267,0
+BIL.US,D,20100707,000000,87.2618,87.2618,87.2428,87.2428,918082.40038904,0
+BIL.US,D,20100708,000000,87.2428,87.2618,87.2428,87.2618,1319164.4916084,0
+BIL.US,D,20100709,000000,87.2428,87.2618,87.2428,87.2428,234347.93374128,0
+BIL.US,D,20100712,000000,87.2618,87.2618,87.2428,87.2618,1029927.8377821,0
+BIL.US,D,20100713,000000,87.2618,87.2618,87.2428,87.2618,172373.23772737,0
+BIL.US,D,20100714,000000,87.2428,87.2618,87.2428,87.2618,167289.03494744,0
+BIL.US,D,20100715,000000,87.2428,87.2618,87.2428,87.2618,128334.22844944,0
+BIL.US,D,20100716,000000,87.2428,87.2618,87.2428,87.2618,92182.907755112,0
+BIL.US,D,20100719,000000,87.2618,87.2618,87.2428,87.2428,844333.86671581,0
+BIL.US,D,20100720,000000,87.2618,87.2618,87.2428,87.2428,127536.52937504,0
+BIL.US,D,20100721,000000,87.2428,87.2618,87.2428,87.2428,130703.24419119,0
+BIL.US,D,20100722,000000,87.2428,87.2618,87.2428,87.2428,335919.60909296,0
+BIL.US,D,20100723,000000,87.2618,87.2618,87.2428,87.2618,77310.586143872,0
+BIL.US,D,20100726,000000,87.2618,87.2618,87.2268,87.2268,926432.65409628,0
+BIL.US,D,20100727,000000,87.2428,87.2428,87.2268,87.2268,919447.01767357,0
+BIL.US,D,20100728,000000,87.2268,87.2428,87.2268,87.2428,124155.08801558,0
+BIL.US,D,20100729,000000,87.2268,87.2428,87.2268,87.2268,116359.7117777,0
+BIL.US,D,20100730,000000,87.2428,87.2428,87.2268,87.2428,71376.507746295,0
+BIL.US,D,20100802,000000,87.2268,87.2428,87.2268,87.2268,835121.69665019,0
+BIL.US,D,20100803,000000,87.2268,87.2428,87.2268,87.2268,1410610.9073879,0
+BIL.US,D,20100804,000000,87.2268,87.2428,87.2268,87.2268,1027038.0600031,0
+BIL.US,D,20100805,000000,87.2268,87.2618,87.2268,87.2268,526147.25855629,0
+BIL.US,D,20100806,000000,87.2268,87.2428,87.2268,87.2268,137745.07073739,0
+BIL.US,D,20100809,000000,87.2428,87.2618,87.2268,87.2268,99367.216400132,0
+BIL.US,D,20100810,000000,87.2428,87.2428,87.2268,87.2428,131876.21301884,0
+BIL.US,D,20100811,000000,87.2268,87.2618,87.2268,87.2618,872889.48678964,0
+BIL.US,D,20100812,000000,87.2428,87.2618,87.2428,87.2618,1004508.8306726,0
+BIL.US,D,20100813,000000,87.2428,87.2618,87.2428,87.2618,610181.59501165,0
+BIL.US,D,20100816,000000,87.2618,87.2618,87.2428,87.2428,62861.69724886,0
+BIL.US,D,20100817,000000,87.2618,87.2618,87.2428,87.2618,203822.64916045,0
+BIL.US,D,20100818,000000,87.2428,87.2618,87.2428,87.2428,107358.25467512,0
+BIL.US,D,20100819,000000,87.2618,87.2618,87.2428,87.2428,294279.71740865,0
+BIL.US,D,20100820,000000,87.2618,87.2618,87.2428,87.2618,89113.522259984,0
+BIL.US,D,20100823,000000,87.2428,87.2618,87.2428,87.2428,124620.66332441,0
+BIL.US,D,20100824,000000,87.2428,87.2618,87.2428,87.2428,412485.67610072,0
+BIL.US,D,20100825,000000,87.2618,87.2618,87.2428,87.2618,646500.48268136,0
+BIL.US,D,20100826,000000,87.2618,87.2618,87.2428,87.2428,136684.48215668,0
+BIL.US,D,20100827,000000,87.2428,87.2618,87.2428,87.2428,140052.87938034,0
+BIL.US,D,20100830,000000,87.2428,87.2618,87.2428,87.2618,125285.91425062,0
+BIL.US,D,20100831,000000,87.2618,87.2618,87.2428,87.2428,304981.92914158,0
+BIL.US,D,20100901,000000,87.2428,87.2618,87.2428,87.2428,630206.35026705,0
+BIL.US,D,20100902,000000,87.2428,87.2618,87.2428,87.2618,139168.88833058,0
+BIL.US,D,20100903,000000,87.2428,87.2618,87.2428,87.2618,689912.37004544,0
+BIL.US,D,20100907,000000,87.2428,87.2618,87.2428,87.2428,110835.01856549,0
+BIL.US,D,20100908,000000,87.2428,87.2618,87.2428,87.2428,733319.2404342,0
+BIL.US,D,20100909,000000,87.2428,87.2618,87.2428,87.2428,105386.58337799,0
+BIL.US,D,20100910,000000,87.2618,87.2618,87.2428,87.2428,430496.61746637,0
+BIL.US,D,20100913,000000,87.2428,87.2618,87.2428,87.2428,383083.19059444,0
+BIL.US,D,20100914,000000,87.2428,87.2618,87.2428,87.2618,48935.57718123,0
+BIL.US,D,20100915,000000,87.2428,87.2618,87.2428,87.2618,126436.80838691,0
+BIL.US,D,20100916,000000,87.2428,87.2618,87.2428,87.2618,224418.3362062,0
+BIL.US,D,20100917,000000,87.2428,87.2618,87.2428,87.2428,189935.66150024,0
+BIL.US,D,20100920,000000,87.2428,87.2618,87.2428,87.2428,390845.45479526,0
+BIL.US,D,20100921,000000,87.2618,87.2618,87.2428,87.2428,780003.19909596,0
+BIL.US,D,20100922,000000,87.2618,87.2618,87.2428,87.2428,547900.86350378,0
+BIL.US,D,20100923,000000,87.2428,87.2618,87.2428,87.2428,220656.60811819,0
+BIL.US,D,20100924,000000,87.2618,87.2618,87.2428,87.2618,114368.97597439,0
+BIL.US,D,20100927,000000,87.2428,87.2618,87.2428,87.2618,297696.27759529,0
+BIL.US,D,20100928,000000,87.2428,87.2618,87.2428,87.2428,118968.5389393,0
+BIL.US,D,20100929,000000,87.2428,87.2618,87.2428,87.2428,169701.19667685,0
+BIL.US,D,20100930,000000,87.2428,87.2618,87.2428,87.2428,225082.58373735,0
+BIL.US,D,20101001,000000,87.2428,87.2618,87.2428,87.2428,236321.61182853,0
+BIL.US,D,20101004,000000,87.2428,87.2618,87.2428,87.2618,208678.07786621,0
+BIL.US,D,20101005,000000,87.2428,87.2618,87.2428,87.2428,441758.72364399,0
+BIL.US,D,20101006,000000,87.2428,87.2618,87.2428,87.2428,782585.93798594,0
+BIL.US,D,20101007,000000,87.2428,87.2618,87.2428,87.2428,551504.05517197,0
+BIL.US,D,20101008,000000,87.2428,87.2618,87.2428,87.2428,121597.43400214,0
+BIL.US,D,20101011,000000,87.2428,87.2618,87.2428,87.2428,67790.373794158,0
+BIL.US,D,20101012,000000,87.2428,87.2618,87.2428,87.2428,447436.93630072,0
+BIL.US,D,20101013,000000,87.2428,87.2618,87.2428,87.2428,417305.9859793,0
+BIL.US,D,20101014,000000,87.2428,87.2618,87.2428,87.2618,178963.53649559,0
+BIL.US,D,20101015,000000,87.2428,87.2618,87.2428,87.2428,93977.981521305,0
+BIL.US,D,20101018,000000,87.2428,87.2618,87.2428,87.2618,197416.97508365,0
+BIL.US,D,20101019,000000,87.2618,87.2618,87.2428,87.2428,69541.298177617,0
+BIL.US,D,20101020,000000,87.2618,87.2618,87.2428,87.2428,665777.70861546,0
+BIL.US,D,20101021,000000,87.2428,87.2618,87.2428,87.2428,657506.72311813,0
+BIL.US,D,20101022,000000,87.2618,87.2618,87.2428,87.2618,122972.08523729,0
+BIL.US,D,20101025,000000,87.2428,87.2618,87.2428,87.2428,142513.20407273,0
+BIL.US,D,20101026,000000,87.2428,87.2618,87.2428,87.2618,94043.202200344,0
+BIL.US,D,20101027,000000,87.2428,87.2618,87.2428,87.2618,120832.84696479,0
+BIL.US,D,20101028,000000,87.2618,87.2618,87.2428,87.2428,91018.969483014,0
+BIL.US,D,20101029,000000,87.2428,87.2618,87.2428,87.2618,62067.008359635,0
+BIL.US,D,20101101,000000,87.2618,87.2618,87.2428,87.2428,254430.88591029,0
+BIL.US,D,20101102,000000,87.2428,87.2618,87.2268,87.2268,238020.35966877,0
+BIL.US,D,20101103,000000,87.2428,87.2618,87.2428,87.2428,241188.07787998,0
+BIL.US,D,20101104,000000,87.2428,87.2618,87.2428,87.2428,981757.85103331,0
+BIL.US,D,20101105,000000,87.2428,87.2618,87.2428,87.2428,343268.47452818,0
+BIL.US,D,20101108,000000,87.2428,87.2618,87.2428,87.2428,208462.34792784,0
+BIL.US,D,20101109,000000,87.2428,87.2618,87.2428,87.2428,234577.71121051,0
+BIL.US,D,20101110,000000,87.2428,87.2618,87.2428,87.2428,256049.36214554,0
+BIL.US,D,20101111,000000,87.2428,87.2618,87.2268,87.2268,52130.387059127,0
+BIL.US,D,20101112,000000,87.2428,87.2618,87.2428,87.2618,1537730.024417,0
+BIL.US,D,20101115,000000,87.2618,87.2618,87.2428,87.2618,211348.1121266,0
+BIL.US,D,20101116,000000,87.2428,87.2618,87.2428,87.2618,108730.89912015,0
+BIL.US,D,20101117,000000,87.2428,87.2618,87.2428,87.2618,58090.553728319,0
+BIL.US,D,20101118,000000,87.2428,87.2618,87.2428,87.2428,101426.18306767,0
+BIL.US,D,20101119,000000,87.2428,87.2618,87.2428,87.2428,157204.91457279,0
+BIL.US,D,20101122,000000,87.2428,87.2618,87.2428,87.2428,238223.04547132,0
+BIL.US,D,20101123,000000,87.2618,87.2618,87.2428,87.2428,71451.762375957,0
+BIL.US,D,20101124,000000,87.2428,87.2618,87.2428,87.2618,90987.864236087,0
+BIL.US,D,20101126,000000,87.2428,87.2618,87.2428,87.2618,232288.96707374,0
+BIL.US,D,20101129,000000,87.2428,87.2618,87.2428,87.2618,263249.72511155,0
+BIL.US,D,20101130,000000,87.2428,87.2618,87.2428,87.2618,85401.963925078,0
+BIL.US,D,20101201,000000,87.2428,87.2618,87.2428,87.2428,79163.85682367,0
+BIL.US,D,20101202,000000,87.2428,87.2618,87.2428,87.2428,198016.00193576,0
+BIL.US,D,20101203,000000,87.2428,87.2618,87.2428,87.2618,338894.67545225,0
+BIL.US,D,20101206,000000,87.2428,87.2618,87.2428,87.2428,148515.51333453,0
+BIL.US,D,20101207,000000,87.2428,87.2618,87.2428,87.2428,185477.57723909,0
+BIL.US,D,20101208,000000,87.2428,87.2618,87.2428,87.2428,86626.105900905,0
+BIL.US,D,20101209,000000,87.2428,87.2618,87.2428,87.2618,194689.74730472,0
+BIL.US,D,20101210,000000,87.2428,87.2618,87.2428,87.2618,178228.04791503,0
+BIL.US,D,20101213,000000,87.2428,87.2618,87.2428,87.2618,137444.05221874,0
+BIL.US,D,20101214,000000,87.2428,87.2618,87.2428,87.2618,408297.50511129,0
+BIL.US,D,20101215,000000,87.2618,87.2618,87.2428,87.2428,214983.41243678,0
+BIL.US,D,20101216,000000,87.2428,87.2618,87.2428,87.2428,593409.84654775,0
+BIL.US,D,20101217,000000,87.2428,87.2618,87.2428,87.2618,251747.80751409,0
+BIL.US,D,20101220,000000,87.2618,87.2618,87.2428,87.2618,126715.75221419,0
+BIL.US,D,20101221,000000,87.2618,87.2618,87.2428,87.2618,108581.39325589,0
+BIL.US,D,20101222,000000,87.2618,87.2618,87.2428,87.2428,102165.68522848,0
+BIL.US,D,20101223,000000,87.2428,87.2618,87.2428,87.2428,92441.783681148,0
+BIL.US,D,20101227,000000,87.2428,87.2618,87.2428,87.2428,158767.20068456,0
+BIL.US,D,20101228,000000,87.2428,87.2618,87.2428,87.2618,121053.59387846,0
+BIL.US,D,20101229,000000,87.2618,87.2618,87.2428,87.2428,75811.513921015,0
+BIL.US,D,20101230,000000,87.2428,87.2618,87.2428,87.2618,228754.00626978,0
+BIL.US,D,20101231,000000,87.2618,87.2618,87.2428,87.2428,126007.35530031,0
+BIL.US,D,20110103,000000,87.2618,87.2618,87.2428,87.2618,133324.11209353,0
+BIL.US,D,20110104,000000,87.2618,87.2618,87.2428,87.2618,164702.2824772,0
+BIL.US,D,20110105,000000,87.2428,87.2618,87.2428,87.2618,193728.49483518,0
+BIL.US,D,20110106,000000,87.2618,87.2618,87.2428,87.2618,68238.891386941,0
+BIL.US,D,20110107,000000,87.2428,87.2618,87.2428,87.2428,125705.3333866,0
+BIL.US,D,20110110,000000,87.2428,87.2618,87.2428,87.2618,158214.33000532,0
+BIL.US,D,20110111,000000,87.2618,87.2618,87.2428,87.2618,133762.59573569,0
+BIL.US,D,20110112,000000,87.2428,87.2618,87.2428,87.2428,72919.729351887,0
+BIL.US,D,20110113,000000,87.2428,87.2618,87.2428,87.2428,99387.284301375,0
+BIL.US,D,20110114,000000,87.2428,87.2618,87.2428,87.2428,209613.24206413,0
+BIL.US,D,20110118,000000,87.2428,87.2618,87.2428,87.2428,448364.07333814,0
+BIL.US,D,20110119,000000,87.2618,87.2618,87.2428,87.2618,158545.45037583,0
+BIL.US,D,20110120,000000,87.2618,87.2618,87.2428,87.2618,104734.37658759,0
+BIL.US,D,20110121,000000,87.2618,87.2618,87.2428,87.2428,60364.24693916,0
+BIL.US,D,20110124,000000,87.2428,87.2618,87.2428,87.2428,328028.91032419,0
+BIL.US,D,20110125,000000,87.2618,87.2618,87.2428,87.2618,465673.64155536,0
+BIL.US,D,20110126,000000,87.2618,87.2618,87.2428,87.2428,92279.233681079,0
+BIL.US,D,20110127,000000,87.2428,87.2618,87.2428,87.2618,93491.33491616,0
+BIL.US,D,20110128,000000,87.2428,87.2618,87.2428,87.2428,169574.76889902,0
+BIL.US,D,20110131,000000,87.2428,87.2618,87.2428,87.2428,91696.261149968,0
+BIL.US,D,20110201,000000,87.2428,87.2618,87.2428,87.2428,827772.83121497,0
+BIL.US,D,20110202,000000,87.2618,87.2618,87.2428,87.2428,298018.36741024,0
+BIL.US,D,20110203,000000,87.2618,87.2618,87.2428,87.2428,95647.630904728,0
+BIL.US,D,20110204,000000,87.2428,87.2618,87.2428,87.2618,111170.15251624,0
+BIL.US,D,20110207,000000,87.2618,87.2618,87.2428,87.2428,138227.70376228,0
+BIL.US,D,20110208,000000,87.2618,87.2618,87.2428,87.2428,163325.62445193,0
+BIL.US,D,20110209,000000,87.2618,87.2618,87.2428,87.2618,155228.22630034,0
+BIL.US,D,20110210,000000,87.2428,87.2618,87.2428,87.2428,156222.59080694,0
+BIL.US,D,20110211,000000,87.2618,87.2618,87.2428,87.2428,137393.88246563,0
+BIL.US,D,20110214,000000,87.2618,87.2618,87.2428,87.2428,78212.638304748,0
+BIL.US,D,20110215,000000,87.2618,87.2618,87.2428,87.2618,203018.92971566,0
+BIL.US,D,20110216,000000,87.2618,87.2618,87.2428,87.2618,143775.47506093,0
+BIL.US,D,20110218,000000,87.2428,87.2618,87.2428,87.2428,91100.244483048,0
+BIL.US,D,20110222,000000,87.2618,87.2618,87.2428,87.2428,151367.16210118,0
+BIL.US,D,20110223,000000,87.2618,87.2618,87.2428,87.2618,518658.92120743,0
+BIL.US,D,20110224,000000,87.2618,87.2618,87.2428,87.2618,133205.7114762,0
+BIL.US,D,20110225,000000,87.2428,87.2618,87.2428,87.2618,95978.751275239,0
+BIL.US,D,20110228,000000,87.2618,87.2618,87.2428,87.2428,153249.53123778,0
+BIL.US,D,20110301,000000,87.2618,87.2618,87.2428,87.2428,145437.09728385,0
+BIL.US,D,20110302,000000,87.2618,87.2618,87.2428,87.2618,134506.11147675,0
+BIL.US,D,20110303,000000,87.2428,87.2618,87.2428,87.2428,147057.58030923,0
+BIL.US,D,20110304,000000,87.2428,87.2618,87.2428,87.2618,139021.38925645,0
+BIL.US,D,20110307,000000,87.2428,87.2618,87.2428,87.2428,100707.75220317,0
+BIL.US,D,20110308,000000,87.2618,87.2618,87.2428,87.2428,1238968.1412658,0
+BIL.US,D,20110309,000000,87.2618,87.2618,87.2428,87.2428,167920.17044153,0
+BIL.US,D,20110310,000000,87.2618,87.2618,87.2428,87.2428,147309.43246983,0
+BIL.US,D,20110311,000000,87.2428,87.2618,87.2428,87.2618,81673.347874116,0
+BIL.US,D,20110314,000000,87.2428,87.2817,87.2428,87.2618,977090.05720416,0
+BIL.US,D,20110315,000000,87.2817,87.2817,87.2428,87.2817,792772.40465693,0
+BIL.US,D,20110316,000000,87.2618,87.2817,87.2618,87.2817,128535.91085694,0
+BIL.US,D,20110317,000000,87.2817,87.2817,87.2618,87.2817,625809.47310469,0
+BIL.US,D,20110318,000000,87.2618,87.2817,87.2618,87.2817,234105.11213624,0
+BIL.US,D,20110321,000000,87.2618,87.2817,87.2618,87.2817,107533.848811,0
+BIL.US,D,20110322,000000,87.2428,87.2618,87.2428,87.2428,123076.43832376,0
+BIL.US,D,20110323,000000,87.2428,87.2618,87.2428,87.2618,164921.02260075,0
+BIL.US,D,20110324,000000,87.2428,87.2618,87.2428,87.2428,586419.19314973,0
+BIL.US,D,20110325,000000,87.2618,87.2618,87.2428,87.2428,1336817.2209368,0
+BIL.US,D,20110328,000000,87.2428,87.2618,87.2428,87.2618,771382.02872194,0
+BIL.US,D,20110329,000000,87.2618,87.2618,87.2428,87.2428,253213.76769989,0
+BIL.US,D,20110330,000000,87.2428,87.2618,87.2428,87.2618,620032.92773188,0
+BIL.US,D,20110331,000000,87.2618,87.2618,87.2428,87.2428,151651.12290377,0
+BIL.US,D,20110401,000000,87.2618,87.2618,87.2428,87.2428,156442.33432555,0
+BIL.US,D,20110404,000000,87.2428,87.2817,87.2428,87.2428,152086.59636074,0
+BIL.US,D,20110405,000000,87.2618,87.2618,87.2428,87.2428,173410.74822163,0
+BIL.US,D,20110406,000000,87.2428,87.2618,87.2428,87.2428,122822.57937304,0
+BIL.US,D,20110407,000000,87.2428,87.2618,87.2428,87.2618,136045.31950209,0
+BIL.US,D,20110408,000000,87.2618,87.2618,87.2428,87.2428,1377657.4067566,0
+BIL.US,D,20110411,000000,87.2428,87.2618,87.2428,87.2428,242620.92602874,0
+BIL.US,D,20110412,000000,87.2618,87.2817,87.2428,87.2618,64173.134595095,0
+BIL.US,D,20110413,000000,87.2618,87.2817,87.2428,87.2618,83216.569479707,0
+BIL.US,D,20110414,000000,87.2817,87.2817,87.2428,87.2428,258294.96029464,0
+BIL.US,D,20110415,000000,87.2428,87.2618,87.2428,87.2618,160381.66333956,0
+BIL.US,D,20110418,000000,87.2428,87.2618,87.2428,87.2428,118006.2830747,0
+BIL.US,D,20110419,000000,87.2428,87.2618,87.2428,87.2428,116278.43677766,0
+BIL.US,D,20110420,000000,87.2618,87.2618,87.2428,87.2428,107376.31578624,0
+BIL.US,D,20110421,000000,87.2618,87.2618,87.2428,87.2428,94392.383681974,0
+BIL.US,D,20110425,000000,87.2428,87.2618,87.2428,87.2428,108403.79232989,0
+BIL.US,D,20110426,000000,87.2618,87.2618,87.2428,87.2428,43537.311746844,0
+BIL.US,D,20110427,000000,87.2428,87.2618,87.2428,87.2428,111365.81455337,0
+BIL.US,D,20110428,000000,87.2428,87.2618,87.2428,87.2428,101966.00961111,0
+BIL.US,D,20110429,000000,87.2428,87.2618,87.2428,87.2428,78560.816391315,0
+BIL.US,D,20110502,000000,87.2428,87.2618,87.2428,87.2428,80124.10589815,0
+BIL.US,D,20110503,000000,87.2618,87.2618,87.2428,87.2428,133582.98801956,0
+BIL.US,D,20110504,000000,87.2817,87.2817,87.2428,87.2817,472696.40359537,0
+BIL.US,D,20110505,000000,87.2618,87.2817,87.2618,87.2817,826688.16115278,0
+BIL.US,D,20110506,000000,87.2618,87.2817,87.2618,87.2817,150694.88740953,0
+BIL.US,D,20110509,000000,87.2618,87.2817,87.2618,87.2817,849739.15591563,0
+BIL.US,D,20110510,000000,87.2618,87.2817,87.2618,87.2817,191476.8763157,0
+BIL.US,D,20110511,000000,87.2618,87.2817,87.2618,87.2817,79994.667935132,0
+BIL.US,D,20110512,000000,87.2817,87.2817,87.2618,87.2817,92823.073804766,0
+BIL.US,D,20110513,000000,87.2618,87.2817,87.2618,87.2618,45101.604648742,0
+BIL.US,D,20110516,000000,87.2817,87.2817,87.2618,87.2618,951983.10595896,0
+BIL.US,D,20110517,000000,87.2817,87.2817,87.2618,87.2618,612415.15242001,0
+BIL.US,D,20110518,000000,87.2428,87.2618,87.2428,87.2428,79360.522255851,0
+BIL.US,D,20110519,000000,87.2428,87.2817,87.2428,87.2817,74895.414229268,0
+BIL.US,D,20110520,000000,87.2428,87.2618,87.2428,87.2618,466008.77550612,0
+BIL.US,D,20110523,000000,87.2618,87.2618,87.2428,87.2618,345485.97761554,0
+BIL.US,D,20110524,000000,87.2428,87.2618,87.2428,87.2618,71730.706203236,0
+BIL.US,D,20110525,000000,87.2618,87.2618,87.2428,87.2618,167905.11951559,0
+BIL.US,D,20110526,000000,87.2618,87.2618,87.2428,87.2618,861349.44017981,0
+BIL.US,D,20110527,000000,87.2428,87.2618,87.2428,87.2618,169562.72815827,0
+BIL.US,D,20110531,000000,87.2428,87.2618,87.2428,87.2428,140493.36981262,0
+BIL.US,D,20110601,000000,87.2428,87.2618,87.2428,87.2428,495983.19619783,0
+BIL.US,D,20110602,000000,87.2428,87.2618,87.2428,87.2428,72505.327191218,0
+BIL.US,D,20110603,000000,87.2428,87.2618,87.2428,87.2428,65938.106509422,0
+BIL.US,D,20110606,000000,87.2618,87.2618,87.2428,87.2428,688675.1839338,0
+BIL.US,D,20110607,000000,87.2618,87.2618,87.2428,87.2618,927474.1781708,0
+BIL.US,D,20110608,000000,87.2428,87.2618,87.2428,87.2618,68235.881201754,0
+BIL.US,D,20110609,000000,87.2618,87.2618,87.2428,87.2428,395517.26220464,0
+BIL.US,D,20110610,000000,87.2428,87.2618,87.2428,87.2618,83439.323183506,0
+BIL.US,D,20110613,000000,87.2618,87.2618,87.2428,87.2428,99763.557449683,0
+BIL.US,D,20110614,000000,87.2428,87.2618,87.2428,87.2618,906420.94297669,0
+BIL.US,D,20110615,000000,87.2618,87.2618,87.2428,87.2618,119419.06332221,0
+BIL.US,D,20110616,000000,87.2618,87.2618,87.2428,87.2618,107081.31763797,0
+BIL.US,D,20110617,000000,87.2618,87.2618,87.2428,87.2618,101654.95714184,0
+BIL.US,D,20110620,000000,87.2618,87.2618,87.2428,87.2618,108148.9299841,0
+BIL.US,D,20110621,000000,87.2618,87.2618,87.2428,87.2428,455468.11037819,0
+BIL.US,D,20110622,000000,87.2428,87.2618,87.2428,87.2618,166755.22877437,0
+BIL.US,D,20110623,000000,87.2618,87.2618,87.2428,87.2618,550460.52430734,0
+BIL.US,D,20110624,000000,87.2618,87.2618,87.2428,87.2428,375979.15355439,0
+BIL.US,D,20110627,000000,87.2618,87.2618,87.2428,87.2428,133413.41425407,0
+BIL.US,D,20110628,000000,87.2618,87.2618,87.2428,87.2428,304398.95661048,0
+BIL.US,D,20110629,000000,87.2428,87.2618,87.2428,87.2618,1207570.9063759,0
+BIL.US,D,20110630,000000,87.2428,87.2618,87.2428,87.2618,1818373.602931,0
+BIL.US,D,20110701,000000,87.2618,87.2618,87.2428,87.2428,521699.20824577,0
+BIL.US,D,20110705,000000,87.2618,87.2618,87.2428,87.2428,826854.72473309,0
+BIL.US,D,20110706,000000,87.2428,87.2618,87.2428,87.2618,233650.57417309,0
+BIL.US,D,20110707,000000,87.2428,87.2618,87.2428,87.2428,166906.74142876,0
+BIL.US,D,20110708,000000,87.2428,87.2618,87.2428,87.2428,74254.244784551,0
+BIL.US,D,20110711,000000,87.2618,87.2618,87.2268,87.2268,155378.73555967,0
+BIL.US,D,20110712,000000,87.2618,87.2618,87.2428,87.2428,1208660.5934134,0
+BIL.US,D,20110713,000000,87.2428,87.2618,87.2428,87.2618,1172435.0214845,0
+BIL.US,D,20110714,000000,87.2618,87.2618,87.2428,87.2618,227668.33281253,0
+BIL.US,D,20110715,000000,87.2428,87.2618,87.2428,87.2618,521355.04373944,0
+BIL.US,D,20110718,000000,87.2428,87.2618,87.2428,87.2618,844343.90066644,0
+BIL.US,D,20110719,000000,87.2618,87.2618,87.2428,87.2618,830316.43769753,0
+BIL.US,D,20110720,000000,87.2428,87.2618,87.2428,87.2428,170932.36241811,0
+BIL.US,D,20110721,000000,87.2618,87.2618,87.2428,87.2428,830757.93152487,0
+BIL.US,D,20110722,000000,87.2618,87.2618,87.2428,87.2618,170841.05346746,0
+BIL.US,D,20110725,000000,87.2618,87.2618,87.2428,87.2618,75981.087686518,0
+BIL.US,D,20110726,000000,87.2428,87.2618,87.2428,87.2618,90178.124420929,0
+BIL.US,D,20110727,000000,87.2618,87.2618,87.2428,87.2618,952276.09731711,0
+BIL.US,D,20110728,000000,87.2428,87.2618,87.2428,87.2618,843778.98924645,0
+BIL.US,D,20110729,000000,87.2428,87.2618,87.2428,87.2618,1115105.0412133,0
+BIL.US,D,20110801,000000,87.2428,87.2618,87.2268,87.2618,305034.10568481,0
+BIL.US,D,20110802,000000,87.2428,87.2618,87.2268,87.2618,1064293.1152659,0
+BIL.US,D,20110803,000000,87.2618,87.2618,87.2428,87.2618,715878.22746385,0
+BIL.US,D,20110804,000000,87.2618,87.2618,87.2428,87.2618,1403300.170965,0
+BIL.US,D,20110805,000000,87.2618,87.2618,87.2428,87.2618,461117.22457811,0
+BIL.US,D,20110808,000000,87.2428,87.2618,87.2428,87.2618,589175.51938547,0
+BIL.US,D,20110809,000000,87.2428,87.2618,87.2428,87.2618,692060.63887351,0
+BIL.US,D,20110810,000000,87.2428,87.2618,87.2268,87.2618,393225.50788267,0
+BIL.US,D,20110811,000000,87.2428,87.2618,87.2268,87.2618,236119.92942104,0
+BIL.US,D,20110812,000000,87.2618,87.2618,87.2428,87.2618,819644.32781646,0
+BIL.US,D,20110815,000000,87.2428,87.2618,87.2428,87.2618,8185840.4025428,0
+BIL.US,D,20110816,000000,87.2618,87.2618,87.2428,87.2618,386873.01374418,0
+BIL.US,D,20110817,000000,87.2618,87.2618,87.2428,87.2618,348106.84551788,0
+BIL.US,D,20110818,000000,87.2618,87.2618,87.2268,87.2268,552247.57091303,0
+BIL.US,D,20110819,000000,87.2428,87.2618,87.2428,87.2618,989777.9877651,0
+BIL.US,D,20110822,000000,87.2428,87.2618,87.2268,87.2268,260528.51770299,0
+BIL.US,D,20110823,000000,87.2428,87.2618,87.2428,87.2618,745423.19506896,0
+BIL.US,D,20110824,000000,87.2618,87.2618,87.2428,87.2618,200475.3232331,0
+BIL.US,D,20110825,000000,87.2618,87.2618,87.2268,87.2268,351860.5464454,0
+BIL.US,D,20110826,000000,87.2428,87.2618,87.2428,87.2618,260608.78930796,0
+BIL.US,D,20110829,000000,87.2618,87.2618,87.2428,87.2618,11870965.297931,0
+BIL.US,D,20110830,000000,87.2428,87.2618,87.2428,87.2618,1000551.4405474,0
+BIL.US,D,20110831,000000,87.2428,87.2618,87.2428,87.2618,550462.53109746,0
+BIL.US,D,20110901,000000,87.2428,87.2618,87.2268,87.2618,1101582.2859606,0
+BIL.US,D,20110902,000000,87.2428,87.2618,87.2428,87.2618,422438.35172222,0
+BIL.US,D,20110906,000000,87.2428,87.2618,87.2268,87.2428,9057116.4300726,0
+BIL.US,D,20110907,000000,87.2428,87.2428,87.2268,87.2268,386697.41960831,0
+BIL.US,D,20110908,000000,87.2268,87.2428,87.2268,87.2268,733624.2725331,0
+BIL.US,D,20110909,000000,87.2268,87.2618,87.2268,87.2428,768354.78581942,0
+BIL.US,D,20110912,000000,87.2268,87.2428,87.2268,87.2428,302381.12914048,0
+BIL.US,D,20110913,000000,87.2428,87.2428,87.2268,87.2268,597530.79006802,0
+BIL.US,D,20110914,000000,87.2428,87.2428,87.2268,87.2268,323689.22668037,0
+BIL.US,D,20110915,000000,87.2428,87.2618,87.2268,87.2268,970905.13004105,0
+BIL.US,D,20110916,000000,87.2428,87.2428,87.2268,87.2268,290527.0198762,0
+BIL.US,D,20110919,000000,87.2428,87.2428,87.2268,87.2428,496727.71533394,0
+BIL.US,D,20110920,000000,87.2268,87.2428,87.2268,87.2428,392030.46436365,0
+BIL.US,D,20110921,000000,87.2428,87.2428,87.2268,87.2428,330163.13162139,0
+BIL.US,D,20110922,000000,87.2268,87.2428,87.2268,87.2268,1063251.5911913,0
+BIL.US,D,20110923,000000,87.2428,87.2428,87.2268,87.2428,634975.48699747,0
+BIL.US,D,20110926,000000,87.2428,87.2428,87.2268,87.2428,522765.81719684,0
+BIL.US,D,20110927,000000,87.2428,87.2428,87.2268,87.2268,424749.17055036,0
+BIL.US,D,20110928,000000,87.2428,87.2428,87.2268,87.2428,403227.34986223,0
+BIL.US,D,20110929,000000,87.2428,87.2428,87.2268,87.2428,474691.15297893,0
+BIL.US,D,20110930,000000,87.2428,87.2428,87.2268,87.2428,642633.39811182,0
+BIL.US,D,20111003,000000,87.2428,87.2428,87.2268,87.2428,13822634.917895,0
+BIL.US,D,20111004,000000,87.2428,87.2428,87.2268,87.2428,726280.4240732,0
+BIL.US,D,20111005,000000,87.2428,87.2428,87.2268,87.2428,724451.23487489,0
+BIL.US,D,20111006,000000,87.2428,87.2428,87.2268,87.2268,371403.67207096,0
+BIL.US,D,20111007,000000,87.2268,87.2428,87.2268,87.2428,788959.50342074,0
+BIL.US,D,20111010,000000,87.2268,87.2428,87.2079,87.2268,1741947.0078369,0
+BIL.US,D,20111011,000000,87.2268,87.2428,87.2268,87.2428,591246.52679375,0
+BIL.US,D,20111012,000000,87.2428,87.2428,87.2268,87.2268,402525.97671378,0
+BIL.US,D,20111013,000000,87.2268,87.2428,87.2268,87.2428,519229.8529978,0
+BIL.US,D,20111014,000000,87.2428,87.2428,87.2268,87.2268,482661.11995761,0
+BIL.US,D,20111017,000000,87.2268,87.2428,87.2268,87.2268,12848653.378593,0
+BIL.US,D,20111018,000000,87.2268,87.2428,87.2268,87.2428,368514.89768702,0
+BIL.US,D,20111019,000000,87.2268,87.2428,87.2268,87.2428,309442.02019285,0
+BIL.US,D,20111020,000000,87.2268,87.2428,87.2268,87.2428,1183577.7236497,0
+BIL.US,D,20111021,000000,87.2268,87.2428,87.2268,87.2268,613551.99902542,0
+BIL.US,D,20111024,000000,87.2268,87.2428,87.2268,87.2268,9227942.432614,0
+BIL.US,D,20111025,000000,87.2268,87.2428,87.2268,87.2428,507129.9119433,0
+BIL.US,D,20111026,000000,87.2268,87.2428,87.2268,87.2428,251644.45782268,0
+BIL.US,D,20111027,000000,87.2268,87.2428,87.2268,87.2268,1566332.8040588,0
+BIL.US,D,20111028,000000,87.2268,87.2428,87.2268,87.2268,425015.07024182,0
+BIL.US,D,20111031,000000,87.2268,87.2428,87.2079,87.2079,2005838.9057883,0
+BIL.US,D,20111101,000000,87.2428,87.2428,87.2268,87.2428,690353.86387279,0
+BIL.US,D,20111102,000000,87.2268,87.2428,87.2268,87.2268,250730.36492106,0
+BIL.US,D,20111103,000000,87.2428,87.2428,87.2268,87.2268,296937.7109283,0
+BIL.US,D,20111104,000000,87.2428,87.2428,87.2268,87.2268,260009.76245586,0
+BIL.US,D,20111107,000000,87.2268,87.2428,87.2268,87.2428,207638.56058181,0
+BIL.US,D,20111108,000000,87.2268,87.2428,87.2268,87.2428,564689.66968374,0
+BIL.US,D,20111109,000000,87.2428,87.2428,87.2268,87.2268,179585.64143413,0
+BIL.US,D,20111110,000000,87.2428,87.2428,87.2268,87.2428,380585.74028473,0
+BIL.US,D,20111111,000000,87.2268,87.2618,87.2268,87.2268,361959.71774598,0
+BIL.US,D,20111114,000000,87.2428,87.2428,87.2268,87.2428,682082.87837545,0
+BIL.US,D,20111115,000000,87.2428,87.2428,87.2268,87.2268,244787.25596792,0
+BIL.US,D,20111116,000000,87.2268,87.2428,87.2268,87.2428,358704.70416435,0
+BIL.US,D,20111117,000000,87.2268,87.2428,87.2268,87.2428,886854.7392647,0
+BIL.US,D,20111118,000000,87.2428,87.2428,87.2268,87.2428,288716.89518407,0
+BIL.US,D,20111121,000000,87.2428,87.2428,87.2268,87.2428,2279794.8562129,0
+BIL.US,D,20111122,000000,87.2428,87.2428,87.2268,87.2268,663646.49750344,0
+BIL.US,D,20111123,000000,87.2428,87.2428,87.2079,87.2428,921911.35594622,0
+BIL.US,D,20111125,000000,87.2428,87.2428,87.2268,87.2428,281978.09394665,0
+BIL.US,D,20111128,000000,87.2268,87.2428,87.2268,87.2428,491413.73508478,0
+BIL.US,D,20111129,000000,87.2268,87.2428,87.2079,87.2079,565114.10579502,0
+BIL.US,D,20111130,000000,87.2268,87.2268,87.2079,87.2268,1788730.3026098,0
+BIL.US,D,20111201,000000,87.2079,87.2268,87.2079,87.2079,2246092.8228654,0
+BIL.US,D,20111202,000000,87.2268,87.2268,87.2079,87.2268,371776.93503408,0
+BIL.US,D,20111205,000000,87.2268,87.2268,87.2079,87.2268,2354932.0886523,0
+BIL.US,D,20111206,000000,87.2079,87.2618,87.2079,87.2428,221911.85534095,0
+BIL.US,D,20111207,000000,87.2079,87.2268,87.2079,87.2268,273205.41091824,0
+BIL.US,D,20111208,000000,87.2268,87.2268,87.2079,87.2268,260675.01338206,0
+BIL.US,D,20111209,000000,87.2079,87.2268,87.2079,87.2079,209985.50163219,0
+BIL.US,D,20111212,000000,87.2079,87.2268,87.2079,87.2079,11660460.037657,0
+BIL.US,D,20111213,000000,87.2079,87.2268,87.2079,87.2079,419495.39400492,0
+BIL.US,D,20111214,000000,87.2079,87.2268,87.2079,87.2268,1300788.3144401,0
+BIL.US,D,20111215,000000,87.2268,87.2268,87.2079,87.2079,562354.7693741,0
+BIL.US,D,20111216,000000,87.2268,87.2268,87.2079,87.2268,277638.41030284,0
+BIL.US,D,20111219,000000,87.2268,87.2268,87.2079,87.2268,366253.24521693,0
+BIL.US,D,20111220,000000,87.2268,87.2268,87.2079,87.2268,247497.42603081,0
+BIL.US,D,20111221,000000,87.2268,87.2268,87.2079,87.2268,314716.8680346,0
+BIL.US,D,20111222,000000,87.2268,87.2268,87.2079,87.2268,149063.36703847,0
+BIL.US,D,20111223,000000,87.2268,87.2268,87.0734,87.2268,534216.56164613,0
+BIL.US,D,20111227,000000,87.2079,87.2268,87.2079,87.2079,166592.6787743,0
+BIL.US,D,20111228,000000,87.2079,87.2268,87.2079,87.2079,287535.89919592,0
+BIL.US,D,20111229,000000,87.2268,87.2268,87.2079,87.2079,206922.13650743,0
+BIL.US,D,20111230,000000,87.2079,87.2268,87.2079,87.2079,210544.39268182,0
+BIL.US,D,20120103,000000,87.2079,87.2268,87.189,87.189,4463439.3805951,0
+BIL.US,D,20120104,000000,87.2079,87.2079,87.189,87.189,465863.28322211,0
+BIL.US,D,20120105,000000,87.189,87.2079,87.189,87.189,514300.17305745,0
+BIL.US,D,20120106,000000,87.189,87.2079,87.189,87.189,501138.64002718,0
+BIL.US,D,20120109,000000,87.2079,87.2079,87.189,87.2079,515328.65299615,0
+BIL.US,D,20120110,000000,87.189,87.2079,87.189,87.2079,370189.56404576,0
+BIL.US,D,20120111,000000,87.2079,87.2079,87.189,87.189,422477.48412964,0
+BIL.US,D,20120112,000000,87.189,87.2079,87.189,87.189,361791.14737553,0
+BIL.US,D,20120113,000000,87.189,87.2079,87.189,87.189,611252.21754297,0
+BIL.US,D,20120117,000000,87.189,87.2079,87.189,87.189,221600.80287169,0
+BIL.US,D,20120118,000000,87.189,87.2079,87.189,87.189,1607742.9182739,0
+BIL.US,D,20120119,000000,87.189,87.2079,87.189,87.189,756189.62408586,0
+BIL.US,D,20120120,000000,87.189,87.2079,87.189,87.189,222154.67694599,0
+BIL.US,D,20120123,000000,87.2079,87.2079,87.189,87.189,235767.73775423,0
+BIL.US,D,20120124,000000,87.189,87.2079,87.189,87.189,227161.61830613,0
+BIL.US,D,20120125,000000,87.189,87.2079,87.189,87.189,283530.3461078,0
+BIL.US,D,20120126,000000,87.189,87.2079,87.189,87.189,191473.86613052,0
+BIL.US,D,20120127,000000,87.2079,87.2079,87.189,87.189,161674.03617962,0
+BIL.US,D,20120130,000000,87.189,87.2079,87.189,87.2079,269077.44363254,0
+BIL.US,D,20120131,000000,87.2079,87.2079,87.189,87.189,438053.18567945,0
+BIL.US,D,20120201,000000,87.189,87.2079,87.189,87.189,381098.47516149,0
+BIL.US,D,20120202,000000,87.189,87.2079,87.189,87.189,125035.06548508,0
+BIL.US,D,20120203,000000,87.189,87.2079,87.189,87.189,383798.61127375,0
+BIL.US,D,20120206,000000,87.189,87.2079,87.189,87.2079,194330.53187247,0
+BIL.US,D,20120207,000000,87.189,87.2079,87.189,87.189,199134.78743007,0
+BIL.US,D,20120208,000000,87.189,87.2079,87.189,87.2079,473458.9838426,0
+BIL.US,D,20120209,000000,87.189,87.2079,87.189,87.189,136745.68925548,0
+BIL.US,D,20120210,000000,87.2079,87.2079,87.189,87.2079,547891.83294822,0
+BIL.US,D,20120213,000000,87.189,87.2079,87.189,87.189,671164.93670416,0
+BIL.US,D,20120214,000000,87.189,87.2079,87.189,87.2079,182824.60069476,0
+BIL.US,D,20120215,000000,87.2079,87.2079,87.189,87.189,108898.46609553,0
+BIL.US,D,20120216,000000,87.2079,87.2079,87.189,87.2079,464772.59278954,0
+BIL.US,D,20120217,000000,87.189,87.2079,87.189,87.189,85510.330591791,0
+BIL.US,D,20120221,000000,87.2079,87.2079,87.189,87.189,162619.23432817,0
+BIL.US,D,20120222,000000,87.189,87.2079,87.189,87.189,110688.52288642,0
+BIL.US,D,20120223,000000,87.2079,87.2079,87.189,87.189,164227.6766128,0
+BIL.US,D,20120224,000000,87.189,87.2079,87.189,87.2079,196037.30687319,0
+BIL.US,D,20120227,000000,87.2079,87.2079,87.189,87.189,1004792.7914752,0
+BIL.US,D,20120228,000000,87.2079,87.2079,87.189,87.189,138775.55746622,0
+BIL.US,D,20120229,000000,87.189,87.2079,87.189,87.2079,476739.08230079,0
+BIL.US,D,20120301,000000,87.189,87.189,87.1701,87.189,229395.17571449,0
+BIL.US,D,20120302,000000,87.189,87.189,87.1701,87.189,196121.59205841,0
+BIL.US,D,20120305,000000,87.1701,87.189,87.1701,87.189,261587.09949356,0
+BIL.US,D,20120306,000000,87.189,87.189,87.1701,87.189,188914.20532696,0
+BIL.US,D,20120307,000000,87.2079,87.2079,87.189,87.2079,93607.72874337,0
+BIL.US,D,20120308,000000,87.189,87.2079,87.189,87.2079,747600.56235384,0
+BIL.US,D,20120309,000000,87.189,87.2079,87.189,87.2079,204207.95286431,0
+BIL.US,D,20120312,000000,87.2079,87.2079,87.189,87.2079,131223.00283339,0
+BIL.US,D,20120313,000000,87.2079,87.2079,87.189,87.2079,215799.17262231,0
+BIL.US,D,20120314,000000,87.189,87.2079,87.189,87.189,133498.70283435,0
+BIL.US,D,20120315,000000,87.2079,87.2079,87.189,87.189,491907.40545536,0
+BIL.US,D,20120316,000000,87.189,87.2079,87.189,87.189,526734.24466765,0
+BIL.US,D,20120319,000000,87.2079,87.2079,87.189,87.2079,110481.82350361,0
+BIL.US,D,20120320,000000,87.189,87.2079,87.189,87.2079,123212.90005222,0
+BIL.US,D,20120321,000000,87.189,87.2079,87.189,87.2079,69158.001263873,0
+BIL.US,D,20120322,000000,87.2079,87.2079,87.189,87.2079,111539.40189912,0
+BIL.US,D,20120323,000000,87.189,87.2079,87.189,87.2079,108502.12504598,0
+BIL.US,D,20120326,000000,87.2079,87.2079,87.189,87.2079,1325684.5527223,0
+BIL.US,D,20120327,000000,87.2079,87.2079,87.189,87.189,194471.00718117,0
+BIL.US,D,20120328,000000,87.189,87.2079,87.189,87.2079,58641.417617442,0
+BIL.US,D,20120329,000000,87.189,87.2079,87.189,87.189,137714.96888551,0
+BIL.US,D,20120330,000000,87.189,87.2079,87.189,87.189,107459.5975764,0
+BIL.US,D,20120402,000000,87.189,87.2079,87.1701,87.1701,817964.64448242,0
+BIL.US,D,20120403,000000,87.189,87.189,87.1701,87.189,915535.78372129,0
+BIL.US,D,20120404,000000,87.189,87.189,87.1701,87.1701,336163.43409307,0
+BIL.US,D,20120405,000000,87.189,87.189,87.189,87.189,187641.90038816,0
+BIL.US,D,20120409,000000,87.189,87.2079,87.189,87.2079,1132027.2989365,0
+BIL.US,D,20120410,000000,87.189,87.2079,87.189,87.2079,546739.93541687,0
+BIL.US,D,20120411,000000,87.189,87.2079,87.189,87.2079,1066003.9038468,0
+BIL.US,D,20120412,000000,87.2079,87.2079,87.189,87.189,1067236.0729831,0
+BIL.US,D,20120413,000000,87.1701,87.189,87.1701,87.1701,156090.14265874,0
+BIL.US,D,20120416,000000,87.1701,87.2079,87.1701,87.189,648713.97218847,0
+BIL.US,D,20120417,000000,87.189,87.2079,87.189,87.189,183358.40686782,0
+BIL.US,D,20120418,000000,87.189,87.2079,87.189,87.189,81411.461762894,0
+BIL.US,D,20120419,000000,87.189,87.2079,87.189,87.2079,40240.155572607,0
+BIL.US,D,20120420,000000,87.189,87.2079,87.189,87.189,61379.682742059,0
+BIL.US,D,20120423,000000,87.189,87.2079,87.189,87.2079,1509644.9966273,0
+BIL.US,D,20120424,000000,87.2079,87.2079,87.189,87.2079,285336.45721968,0
+BIL.US,D,20120425,000000,87.189,87.2079,87.189,87.189,437014.67179012,0
+BIL.US,D,20120426,000000,87.2079,87.2079,87.189,87.2079,71900.27996874,0
+BIL.US,D,20120427,000000,87.189,87.2079,87.189,87.189,105254.13522979,0
+BIL.US,D,20120430,000000,87.189,87.2079,87.189,87.2079,90273.446951834,0
+BIL.US,D,20120501,000000,87.189,87.2079,87.189,87.2079,230672.49762861,0
+BIL.US,D,20120502,000000,87.189,87.2079,87.189,87.2079,129572.41795614,0
+BIL.US,D,20120503,000000,87.189,87.2079,87.189,87.189,89108.505284674,0
+BIL.US,D,20120504,000000,87.189,87.2079,87.189,87.189,117015.93214835,0
+BIL.US,D,20120507,000000,87.189,87.2079,87.189,87.2079,270885.56153455,0
+BIL.US,D,20120508,000000,87.2079,87.2079,87.189,87.2079,297383.21833589,0
+BIL.US,D,20120509,000000,87.189,87.2079,87.189,87.2079,968272.22139797,0
+BIL.US,D,20120510,000000,87.189,87.2079,87.189,87.2079,480335.25020354,0
+BIL.US,D,20120511,000000,87.2079,87.2079,87.189,87.2079,134550.26085948,0
+BIL.US,D,20120514,000000,87.189,87.2079,87.189,87.2079,232306.0247898,0
+BIL.US,D,20120515,000000,87.189,87.2079,87.189,87.2079,555626.0020873,0
+BIL.US,D,20120516,000000,87.2079,87.2079,87.189,87.2079,109226.57628085,0
+BIL.US,D,20120517,000000,87.2079,87.2079,87.189,87.2079,306532.17451261,0
+BIL.US,D,20120518,000000,87.189,87.2079,87.189,87.2079,604769.2820464,0
+BIL.US,D,20120521,000000,87.189,87.2079,87.189,87.2079,1107793.3013954,0
+BIL.US,D,20120522,000000,87.189,87.2079,87.1701,87.189,682209.30615328,0
+BIL.US,D,20120523,000000,87.1701,87.189,87.1701,87.189,134495.07413106,0
+BIL.US,D,20120524,000000,87.1701,87.2079,87.1701,87.2079,1796079.168045,0
+BIL.US,D,20120525,000000,87.189,87.2079,87.189,87.2079,767504.91020178,0
+BIL.US,D,20120529,000000,87.2079,87.2079,87.189,87.2079,158647.79667216,0
+BIL.US,D,20120530,000000,87.2079,87.2079,87.189,87.2079,455620.62642764,0
+BIL.US,D,20120531,000000,87.2079,87.2079,87.189,87.2079,307454.29457473,0
+BIL.US,D,20120601,000000,87.2079,87.2079,87.189,87.2079,305484.63006773,0
+BIL.US,D,20120604,000000,87.2079,87.2079,87.189,87.2079,544652.87368759,0
+BIL.US,D,20120605,000000,87.189,87.2079,87.189,87.2079,402815.95788675,0
+BIL.US,D,20120606,000000,87.2079,87.2079,87.1701,87.189,743402.35741379,0
+BIL.US,D,20120607,000000,87.2079,87.2079,87.1701,87.189,464017.03630774,0
+BIL.US,D,20120608,000000,87.189,87.2079,87.189,87.189,167010.09112015,0
+BIL.US,D,20120611,000000,87.189,87.2079,87.189,87.189,125880.92752248,0
+BIL.US,D,20120612,000000,87.2079,87.2079,87.189,87.2079,258487.61214657,0
+BIL.US,D,20120613,000000,87.189,87.2079,87.189,87.2079,62592.787372203,0
+BIL.US,D,20120614,000000,87.189,87.2079,87.189,87.2079,178076.53526064,0
+BIL.US,D,20120615,000000,87.189,87.2079,87.189,87.189,112849.83585028,0
+BIL.US,D,20120618,000000,87.2079,87.2079,87.189,87.2079,139006.33833051,0
+BIL.US,D,20120619,000000,87.2079,87.2079,87.1701,87.1701,874191.89358032,0
+BIL.US,D,20120620,000000,87.1701,87.189,87.1701,87.1701,130424.30036391,0
+BIL.US,D,20120621,000000,87.1701,87.2079,87.1701,87.2079,964951.9871373,0
+BIL.US,D,20120622,000000,87.189,87.2079,87.189,87.189,70368.095708831,0
+BIL.US,D,20120625,000000,87.189,87.2079,87.189,87.2079,755111.97778911,0
+BIL.US,D,20120626,000000,87.189,87.2079,87.189,87.2079,134429.85345202,0
+BIL.US,D,20120627,000000,87.189,87.2079,87.189,87.189,124572.50036143,0
+BIL.US,D,20120628,000000,87.2079,87.2079,87.189,87.2079,366630.5217603,0
+BIL.US,D,20120629,000000,87.189,87.2079,87.1701,87.1701,1167635.7829022,0
+BIL.US,D,20120702,000000,87.1701,87.189,87.1701,87.1701,918470.71427809,0
+BIL.US,D,20120703,000000,87.1701,87.189,87.1701,87.1701,328991.1661888,0
+BIL.US,D,20120705,000000,87.1701,87.189,87.1701,87.1701,1365517.3298996,0
+BIL.US,D,20120706,000000,87.189,87.189,87.1701,87.1701,141618.17567729,0
+BIL.US,D,20120709,000000,87.189,87.189,87.1701,87.1701,438702.38228467,0
+BIL.US,D,20120710,000000,87.1701,87.189,87.1701,87.1701,474488.46717637,0
+BIL.US,D,20120711,000000,87.1701,87.189,87.1701,87.1701,131280.19635193,0
+BIL.US,D,20120712,000000,87.1701,87.189,87.1701,87.1701,273995.08283215,0
+BIL.US,D,20120713,000000,87.1701,87.189,87.1701,87.189,167899.09914522,0
+BIL.US,D,20120716,000000,87.1701,87.189,87.1701,87.1701,102946.32658684,0
+BIL.US,D,20120717,000000,87.1701,87.189,87.1701,87.189,48879.387057749,0
+BIL.US,D,20120718,000000,87.189,87.189,87.1701,87.1701,114003.74017177,0
+BIL.US,D,20120719,000000,87.189,87.189,87.1701,87.189,168511.17013314,0
+BIL.US,D,20120720,000000,87.1701,87.189,87.1701,87.1701,127947.92135052,0
+BIL.US,D,20120723,000000,87.189,87.189,87.1701,87.1701,151894.94790387,0
+BIL.US,D,20120724,000000,87.1701,87.189,87.1701,87.189,236762.10226083,0
+BIL.US,D,20120725,000000,87.189,87.2079,87.1701,87.2079,1582596.8346213,0
+BIL.US,D,20120726,000000,87.189,87.2079,87.189,87.189,446538.89772009,0
+BIL.US,D,20120727,000000,87.189,87.2079,87.189,87.2079,188560.00687002,0
+BIL.US,D,20120730,000000,87.2079,87.2079,87.189,87.2079,391099.31374597,0
+BIL.US,D,20120731,000000,87.1701,87.189,87.1701,87.1701,158578.56241288,0
+BIL.US,D,20120801,000000,87.2079,87.2079,87.189,87.189,735448.4447561,0
+BIL.US,D,20120802,000000,87.189,87.2079,87.189,87.189,110965.45992357,0
+BIL.US,D,20120803,000000,87.189,87.2079,87.189,87.189,129623.59110431,0
+BIL.US,D,20120806,000000,87.189,87.2079,87.189,87.2079,219154.52571015,0
+BIL.US,D,20120807,000000,87.189,87.2079,87.1701,87.189,573133.23913175,0
+BIL.US,D,20120808,000000,87.189,87.189,87.1701,87.1701,216121.26243726,0
+BIL.US,D,20120809,000000,87.1701,87.189,87.1701,87.1701,68721.524411837,0
+BIL.US,D,20120810,000000,87.1701,87.189,87.1701,87.1701,259383.64393708,0
+BIL.US,D,20120813,000000,87.189,87.189,87.1701,87.1701,1059320.2893378,0
+BIL.US,D,20120814,000000,87.1701,87.189,87.1701,87.1701,188354.31088229,0
+BIL.US,D,20120815,000000,87.1701,87.189,87.1701,87.1701,89495.815778664,0
+BIL.US,D,20120816,000000,87.1701,87.189,87.1701,87.1701,565945.92030154,0
+BIL.US,D,20120817,000000,87.1701,87.189,87.1701,87.1701,199736.82446736,0
+BIL.US,D,20120820,000000,87.1701,87.189,87.1701,87.1701,122306.83431108,0
+BIL.US,D,20120821,000000,87.1701,87.189,87.1701,87.1701,160326.47661115,0
+BIL.US,D,20120822,000000,87.1701,87.189,87.1701,87.1701,108082.70591,0
+BIL.US,D,20120823,000000,87.1701,87.189,87.1701,87.1701,141037.20993631,0
+BIL.US,D,20120824,000000,87.189,87.189,87.1701,87.1701,137847.41703372,0
+BIL.US,D,20120827,000000,87.1701,87.189,87.1701,87.1701,106441.15158832,0
+BIL.US,D,20120828,000000,87.1701,87.189,87.1701,87.189,104569.8197974,0
+BIL.US,D,20120829,000000,87.1701,87.189,87.1701,87.1701,76037.277809999,0
+BIL.US,D,20120830,000000,87.189,87.189,87.1701,87.1701,144306.2710488,0
+BIL.US,D,20120831,000000,87.1701,87.189,87.1701,87.189,192810.3883533,0
+BIL.US,D,20120904,000000,87.1701,87.189,87.1701,87.1701,129111.85962261,0
+BIL.US,D,20120905,000000,87.189,87.189,87.1701,87.189,376043.37083836,0
+BIL.US,D,20120906,000000,87.1701,87.189,87.1701,87.189,140329.81641749,0
+BIL.US,D,20120907,000000,87.1701,87.189,87.1701,87.1701,610492.64748092,0
+BIL.US,D,20120910,000000,87.1701,87.189,87.1701,87.1701,452641.5464881,0
+BIL.US,D,20120911,000000,87.189,87.189,87.1701,87.1701,52420.368232089,0
+BIL.US,D,20120912,000000,87.1701,87.189,87.1701,87.1701,202565.39514757,0
+BIL.US,D,20120913,000000,87.1701,87.189,87.1701,87.1701,581240.67123395,0
+BIL.US,D,20120914,000000,87.1701,87.189,87.1701,87.1701,102030.22689508,0
+BIL.US,D,20120917,000000,87.1701,87.189,87.1701,87.1701,148879.7457421,0
+BIL.US,D,20120918,000000,87.189,87.189,87.1701,87.1701,1975222.3122567,0
+BIL.US,D,20120919,000000,87.1701,87.189,87.1701,87.1701,187178.33186944,0
+BIL.US,D,20120920,000000,87.1701,87.189,87.1701,87.1701,241212.15936148,0
+BIL.US,D,20120921,000000,87.1701,87.189,87.1701,87.189,1207361.1968079,0
+BIL.US,D,20120924,000000,87.189,87.189,87.1701,87.1701,130251.71641322,0
+BIL.US,D,20120925,000000,87.1701,87.189,87.1701,87.1701,290759.80753061,0
+BIL.US,D,20120926,000000,87.1701,87.189,87.1701,87.189,158592.60994375,0
+BIL.US,D,20120927,000000,87.1701,87.189,87.1701,87.189,145032.72907381,0
+BIL.US,D,20120928,000000,87.189,87.189,87.1701,87.1701,174065.96519721,0
+BIL.US,D,20121001,000000,87.1701,87.189,87.1701,87.1701,173526.13865378,0
+BIL.US,D,20121002,000000,87.1701,87.189,87.1701,87.189,97680.509300652,0
+BIL.US,D,20121003,000000,87.1701,87.189,87.1701,87.1701,145515.3620987,0
+BIL.US,D,20121004,000000,87.1701,87.189,87.1701,87.1701,776252.50835363,0
+BIL.US,D,20121005,000000,87.189,87.189,87.1701,87.1701,569268.16135234,0
+BIL.US,D,20121008,000000,87.189,87.189,87.1701,87.1701,287738.58499847,0
+BIL.US,D,20121009,000000,87.1701,87.189,87.1701,87.1701,302085.12759715,0
+BIL.US,D,20121010,000000,87.189,87.189,87.1701,87.189,266498.71832281,0
+BIL.US,D,20121011,000000,87.1701,87.189,87.1701,87.189,75939.94848897,0
+BIL.US,D,20121012,000000,87.189,87.189,87.1701,87.1701,199317.40533138,0
+BIL.US,D,20121015,000000,87.1701,87.189,87.1701,87.189,138522.70191055,0
+BIL.US,D,20121016,000000,87.1701,87.189,87.1701,87.1701,141636.23678841,0
+BIL.US,D,20121017,000000,87.1701,87.189,87.1701,87.189,51128.998787099,0
+BIL.US,D,20121018,000000,87.1701,87.189,87.1701,87.1701,101927.88059875,0
+BIL.US,D,20121019,000000,87.189,87.189,87.1701,87.1701,209663.41181724,0
+BIL.US,D,20121022,000000,87.1701,87.189,87.1701,87.1701,82570.383059681,0
+BIL.US,D,20121023,000000,87.189,87.189,87.1701,87.189,1014927.0816029,0
+BIL.US,D,20121024,000000,87.1701,87.189,87.1701,87.189,192771.25594588,0
+BIL.US,D,20121025,000000,87.1701,87.189,87.1701,87.189,234716.17972909,0
+BIL.US,D,20121026,000000,87.189,87.189,87.1701,87.1701,47879.002180783,0
+BIL.US,D,20121031,000000,87.1701,87.189,87.1701,87.189,415501.88165756,0
+BIL.US,D,20121101,000000,87.189,87.189,87.1701,87.189,69903.523795054,0
+BIL.US,D,20121102,000000,87.189,87.189,87.1701,87.189,397711.68720557,0
+BIL.US,D,20121105,000000,87.1701,87.189,87.1701,87.1701,554922.62214873,0
+BIL.US,D,20121106,000000,87.1701,87.189,87.1701,87.189,111910.65807212,0
+BIL.US,D,20121107,000000,87.1701,87.189,87.1701,87.189,2085919.8656987,0
+BIL.US,D,20121108,000000,87.189,87.189,87.1701,87.189,475851.07767078,0
+BIL.US,D,20121109,000000,87.1701,87.189,87.1701,87.189,1537906.621948,0
+BIL.US,D,20121112,000000,87.189,87.189,87.1701,87.189,395843.36559983,0
+BIL.US,D,20121113,000000,87.189,87.189,87.1701,87.189,2559308.611887,0
+BIL.US,D,20121114,000000,87.1701,87.189,87.1701,87.189,328838.65013935,0
+BIL.US,D,20121115,000000,87.1701,87.189,87.1701,87.189,319984.6921109,0
+BIL.US,D,20121116,000000,87.189,87.189,87.1701,87.189,156135.29543654,0
+BIL.US,D,20121119,000000,87.1701,87.189,87.1701,87.189,140470.29172619,0
+BIL.US,D,20121120,000000,87.1701,87.189,87.1701,87.189,68211.799720263,0
+BIL.US,D,20121121,000000,87.1701,87.189,87.1701,87.1701,73339.148487868,0
+BIL.US,D,20121123,000000,87.1701,87.189,87.1701,87.1701,55573.035517376,0
+BIL.US,D,20121126,000000,87.1701,87.189,87.1701,87.189,625024.81816609,0
+BIL.US,D,20121127,000000,87.1701,87.189,87.1701,87.1701,224003.93404554,0
+BIL.US,D,20121128,000000,87.1701,87.189,87.1701,87.1701,67212.418238358,0
+BIL.US,D,20121129,000000,87.189,87.189,87.1701,87.1701,1236813.8520673,0
+BIL.US,D,20121130,000000,87.189,87.189,87.1701,87.1701,737109.06358396,0
+BIL.US,D,20121203,000000,87.1701,87.189,87.1701,87.1701,729385.93179056,0
+BIL.US,D,20121204,000000,87.189,87.189,87.1701,87.1701,228204.14577572,0
+BIL.US,D,20121205,000000,87.1701,87.189,87.1701,87.1701,148950.98679151,0
+BIL.US,D,20121206,000000,87.1701,87.189,87.1701,87.1701,144188.87382653,0
+BIL.US,D,20121207,000000,87.189,87.189,87.1701,87.1701,395615.59492072,0
+BIL.US,D,20121210,000000,87.1701,87.189,87.1701,87.1701,374660.69244271,0
+BIL.US,D,20121211,000000,87.1701,87.189,87.1701,87.1701,324563.18377951,0
+BIL.US,D,20121212,000000,87.1701,87.189,87.1701,87.1701,283722.99795974,0
+BIL.US,D,20121213,000000,87.1701,87.189,87.1701,87.1701,159400.34296878,0
+BIL.US,D,20121214,000000,87.189,87.189,87.1701,87.1701,171675.87815916,0
+BIL.US,D,20121217,000000,87.189,87.189,87.1701,87.1701,699216.85245679,0
+BIL.US,D,20121218,000000,87.189,87.189,87.1701,87.189,267155.94208852,0
+BIL.US,D,20121219,000000,87.1701,87.189,87.1701,87.1701,158209.31303,0
+BIL.US,D,20121220,000000,87.1701,87.189,87.1701,87.1701,199228.10317084,0
+BIL.US,D,20121221,000000,87.1701,87.189,87.1701,87.1701,161210.4676609,0
+BIL.US,D,20121224,000000,87.189,87.189,87.1701,87.1701,112936.12782564,0
+BIL.US,D,20121226,000000,87.1701,87.189,87.1701,87.1701,89299.150346483,0
+BIL.US,D,20121227,000000,87.189,87.189,87.1701,87.189,65228.70620048,0
+BIL.US,D,20121228,000000,87.1701,87.189,87.1701,87.189,224112.30071225,0
+BIL.US,D,20121231,000000,87.189,87.189,87.1701,87.1701,392763.94615409,0
+BIL.US,D,20130102,000000,87.1701,87.189,87.1701,87.1701,1343134.5962481,0
+BIL.US,D,20130103,000000,87.189,87.189,87.1701,87.1701,309513.26124227,0
+BIL.US,D,20130104,000000,87.1701,87.189,87.1701,87.189,202514.22199939,0
+BIL.US,D,20130107,000000,87.1501,87.1701,87.1501,87.1501,188787.77754913,0
+BIL.US,D,20130108,000000,87.1501,87.1701,87.1501,87.1501,112047.11980056,0
+BIL.US,D,20130109,000000,87.1501,87.1701,87.1501,87.1501,207461.96305088,0
+BIL.US,D,20130110,000000,87.1501,87.1701,87.1501,87.1501,85213.325653394,0
+BIL.US,D,20130111,000000,87.1701,87.1701,87.1501,87.1501,61714.816692819,0
+BIL.US,D,20130114,000000,87.1701,87.1701,87.1501,87.1501,54098.04477601,0
+BIL.US,D,20130115,000000,87.1501,87.1701,87.1501,87.1501,76081.427192733,0
+BIL.US,D,20130116,000000,87.1501,87.1701,87.1501,87.1501,438845.86777856,0
+BIL.US,D,20130117,000000,87.1501,87.1701,87.1501,87.1701,777276.97471209,0
+BIL.US,D,20130118,000000,87.1701,87.1701,87.1501,87.1501,299292.67913917,0
+BIL.US,D,20130122,000000,87.1501,87.1701,87.1501,87.1501,146589.99821026,0
+BIL.US,D,20130123,000000,87.1501,87.1701,87.1501,87.1501,157899.2639558,0
+BIL.US,D,20130124,000000,87.1501,87.1701,87.1501,87.1701,2688405.4205837,0
+BIL.US,D,20130125,000000,87.1501,87.1701,87.1501,87.1501,198389.26489888,0
+BIL.US,D,20130128,000000,87.1701,87.1701,87.1501,87.1501,300025.15753454,0
+BIL.US,D,20130129,000000,87.1501,87.1701,87.1501,87.1501,89614.216395999,0
+BIL.US,D,20130130,000000,87.1501,87.1701,87.1501,87.1501,168928.58247899,0
+BIL.US,D,20130131,000000,87.1701,87.1701,87.1501,87.1701,177012.93649477,0
+BIL.US,D,20130201,000000,87.1501,87.1701,87.1501,87.1501,180364.27600236,0
+BIL.US,D,20130204,000000,87.1501,87.1701,87.1501,87.1501,118254.12165505,0
+BIL.US,D,20130205,000000,87.1501,87.1701,87.1501,87.1701,173913.44914777,0
+BIL.US,D,20130206,000000,87.1701,87.1701,87.1501,87.1701,296924.66679249,0
+BIL.US,D,20130207,000000,87.1501,87.1701,87.1501,87.1701,53479.953417724,0
+BIL.US,D,20130208,000000,87.1701,87.1701,87.1501,87.1701,609308.64130758,0
+BIL.US,D,20130211,000000,87.1501,87.1701,87.1501,87.1701,215419.88928882,0
+BIL.US,D,20130212,000000,87.1501,87.1701,87.1501,87.1701,205557.51922291,0
+BIL.US,D,20130213,000000,87.1701,87.1701,87.1501,87.1501,103303.53522896,0
+BIL.US,D,20130214,000000,87.1501,87.1701,87.1501,87.1701,122431.2552988,0
+BIL.US,D,20130215,000000,87.1701,87.1701,87.1501,87.1501,54538.535208296,0
+BIL.US,D,20130219,000000,87.1701,87.1701,87.1501,87.1501,93723.119175518,0
+BIL.US,D,20130220,000000,87.1701,87.1701,87.1501,87.1701,116054.67967881,0
+BIL.US,D,20130221,000000,87.1701,87.1701,87.1501,87.1501,305648.18346286,0
+BIL.US,D,20130222,000000,87.1501,87.1701,87.1501,87.1701,74381.675957445,0
+BIL.US,D,20130225,000000,87.1701,87.1701,87.1501,87.1501,131784.90406819,0
+BIL.US,D,20130226,000000,87.1501,87.1701,87.1501,87.1501,152660.5383363,0
+BIL.US,D,20130227,000000,87.1501,87.1701,87.1501,87.1701,106737.15313165,0
+BIL.US,D,20130228,000000,87.1701,87.1701,87.1501,87.1701,345246.16619569,0
+BIL.US,D,20130301,000000,87.1701,87.1701,87.1501,87.1701,70933.007128823,0
+BIL.US,D,20130304,000000,87.1701,87.1701,87.1501,87.1501,91101.24787811,0
+BIL.US,D,20130305,000000,87.1501,87.1701,87.1501,87.1701,140493.36981262,0
+BIL.US,D,20130306,000000,87.1501,87.1701,87.1501,87.1501,196296.18279924,0
+BIL.US,D,20130307,000000,87.1501,87.1701,87.1501,87.1701,61182.013914814,0
+BIL.US,D,20130308,000000,87.1701,87.1701,87.1501,87.1501,306237.17636434,0
+BIL.US,D,20130311,000000,87.1501,87.1701,87.1501,87.1701,133126.44326629,0
+BIL.US,D,20130312,000000,87.1501,87.1701,87.1501,87.1501,168104.79513296,0
+BIL.US,D,20130313,000000,87.1501,87.1701,87.1501,87.1701,169483.45994836,0
+BIL.US,D,20130314,000000,87.1701,87.1701,87.1501,87.1701,110441.68770112,0
+BIL.US,D,20130315,000000,87.1501,87.1701,87.1501,87.1701,185784.61612811,0
+BIL.US,D,20130318,000000,87.1701,87.1701,87.1501,87.1501,2353242.3713676,0
+BIL.US,D,20130319,000000,87.1501,87.1701,87.1501,87.1501,98283.549733006,0
+BIL.US,D,20130320,000000,87.1501,87.1701,87.1501,87.1501,147994.75129728,0
+BIL.US,D,20130321,000000,87.1501,87.1701,87.1501,87.1501,64753.096941019,0
+BIL.US,D,20130322,000000,87.1501,87.1701,87.1501,87.1701,88169.327506498,0
+BIL.US,D,20130325,000000,87.1501,87.1701,87.1501,87.1501,355822.95354584,0
+BIL.US,D,20130326,000000,87.1701,87.1701,87.1501,87.1701,125154.46949747,0
+BIL.US,D,20130327,000000,87.1501,87.1701,87.1501,87.1501,276269.77943806,0
+BIL.US,D,20130328,000000,87.1501,87.1701,87.1501,87.1701,102760.69850033,0
+BIL.US,D,20130401,000000,87.1701,87.1701,87.1501,87.1501,191348.44174775,0
+BIL.US,D,20130402,000000,87.1701,87.1701,87.1501,87.1701,146992.35963019,0
+BIL.US,D,20130403,000000,87.1701,87.1701,87.1501,87.1501,150661.77537249,0
+BIL.US,D,20130404,000000,87.1501,87.1701,87.1501,87.1501,96437.302818643,0
+BIL.US,D,20130405,000000,87.1501,87.1701,87.1501,87.1701,191543.1003898,0
+BIL.US,D,20130408,000000,87.1701,87.1701,87.1501,87.1701,119680.94943343,0
+BIL.US,D,20130409,000000,87.1701,87.1701,87.1501,87.1701,86487.637382328,0
+BIL.US,D,20130410,000000,87.1701,87.1701,87.1501,87.1701,78019.986452815,0
+BIL.US,D,20130411,000000,87.1701,87.1701,87.1501,87.1501,296253.39549591,0
+BIL.US,D,20130412,000000,87.1701,87.1701,87.1501,87.1701,96284.786769196,0
+BIL.US,D,20130415,000000,87.1501,87.1701,87.1501,87.1501,153482.3188922,0
+BIL.US,D,20130416,000000,87.1701,87.1701,87.1501,87.1701,94944.250966158,0
+BIL.US,D,20130417,000000,87.1501,87.1701,87.1501,87.1701,77180.144785792,0
+BIL.US,D,20130418,000000,87.1501,87.1701,87.1501,87.1501,259671.61831991,0
+BIL.US,D,20130419,000000,87.1701,87.1701,87.1501,87.1701,94908.128743922,0
+BIL.US,D,20130422,000000,87.1501,87.1701,87.1501,87.1701,60118.415148932,0
+BIL.US,D,20130423,000000,87.1501,87.1701,87.1501,87.1701,373644.25324475,0
+BIL.US,D,20130424,000000,87.1701,87.1701,87.1501,87.1701,168057.63556504,0
+BIL.US,D,20130425,000000,87.1501,87.1701,87.1501,87.1501,110090.49942937,0
+BIL.US,D,20130426,000000,87.1501,87.1701,87.1501,87.1501,85611.673493068,0
+BIL.US,D,20130429,000000,87.1701,87.1701,87.1501,87.1501,123822.96425,0
+BIL.US,D,20130430,000000,87.1701,87.1701,87.1501,87.1501,193830.84113152,0
+BIL.US,D,20130501,000000,87.1501,87.1701,87.1501,87.1501,740695.1975361,0
+BIL.US,D,20130502,000000,87.1701,87.1701,87.1501,87.1701,75438.250957893,0
+BIL.US,D,20130503,000000,87.1701,87.1701,87.1501,87.1501,277017.30875936,0
+BIL.US,D,20130506,000000,87.1501,87.1701,87.1501,87.1501,123284.14110162,0
+BIL.US,D,20130507,000000,87.1701,87.1701,87.1501,87.1501,53848.199405535,0
+BIL.US,D,20130508,000000,87.1501,87.1701,87.1501,87.1701,196246.01304612,0
+BIL.US,D,20130509,000000,87.1501,87.1701,87.1501,87.1701,62810.52410069,0
+BIL.US,D,20130510,000000,87.1501,87.1701,87.1501,87.1501,81076.327812134,0
+BIL.US,D,20130513,000000,87.1701,87.1701,87.1501,87.1701,95307.479978658,0
+BIL.US,D,20130514,000000,87.1701,87.1701,87.1501,87.1501,464275.91223378,0
+BIL.US,D,20130515,000000,87.1501,87.1701,87.1501,87.1501,115736.60344411,0
+BIL.US,D,20130516,000000,87.1701,87.1701,87.1501,87.1501,171963.85254201,0
+BIL.US,D,20130517,000000,87.1501,87.1701,87.1501,87.1701,190840.7238463,0
+BIL.US,D,20130520,000000,87.1501,87.1701,87.1501,87.1501,251256.14393363,0
+BIL.US,D,20130521,000000,87.1701,87.1701,87.1501,87.1701,118837.09418616,0
+BIL.US,D,20130522,000000,87.1501,87.1701,87.1501,87.1701,127141.19172054,0
+BIL.US,D,20130523,000000,87.1701,87.1701,87.1501,87.1701,456475.51902059,0
+BIL.US,D,20130524,000000,87.1701,87.1701,87.1501,87.1701,58021.319469031,0
+BIL.US,D,20130528,000000,87.1501,87.1701,87.1501,87.1501,115886.10930836,0
+BIL.US,D,20130529,000000,87.1701,87.1701,87.1501,87.1701,242496.50504103,0
+BIL.US,D,20130530,000000,87.1501,87.1701,87.1501,87.1501,97150.716707834,0
+BIL.US,D,20130531,000000,87.1501,87.1701,87.1501,87.1701,1083671.6841012,0
+BIL.US,D,20130603,000000,87.1501,87.1701,87.1501,87.1701,476555.46100441,0
+BIL.US,D,20130604,000000,87.1501,87.1701,87.1501,87.1701,154668.33185566,0
+BIL.US,D,20130605,000000,87.1501,87.1701,87.1501,87.1701,129391.80684495,0
+BIL.US,D,20130606,000000,87.1701,87.1701,87.1302,87.1501,2986848.2241052,0
+BIL.US,D,20130607,000000,87.1302,87.1701,87.1302,87.1701,289040.99178915,0
+BIL.US,D,20130610,000000,87.1701,87.1701,87.1501,87.1501,223662.77972441,0
+BIL.US,D,20130611,000000,87.1701,87.1701,87.1501,87.1701,168512.1735282,0
+BIL.US,D,20130612,000000,87.1701,87.1701,87.1501,87.1501,515046.69898368,0
+BIL.US,D,20130613,000000,87.1501,87.1701,87.1501,87.1701,2242056.1645303,0
+BIL.US,D,20130614,000000,87.1501,87.1701,87.1501,87.1501,368218.89614369,0
+BIL.US,D,20130617,000000,87.1501,87.1701,87.1501,87.1501,110491.85745423,0
+BIL.US,D,20130618,000000,87.1501,87.1701,87.1501,87.1501,178322.36705087,0
+BIL.US,D,20130619,000000,87.1701,87.1701,87.1501,87.1501,122128.22999003,0
+BIL.US,D,20130620,000000,87.1701,87.1701,87.1501,87.1501,1597995.9386401,0
+BIL.US,D,20130621,000000,87.1701,87.1701,87.1501,87.1701,466734.23013605,0
+BIL.US,D,20130624,000000,87.1501,87.1701,87.1501,87.1701,404108.3307268,0
+BIL.US,D,20130625,000000,87.1501,87.1701,87.1501,87.1701,3372272.3353796,0
+BIL.US,D,20130626,000000,87.1501,87.1701,87.1501,87.1701,497747.16471709,0
+BIL.US,D,20130627,000000,87.1701,87.1701,87.1501,87.1501,194676.70316891,0
+BIL.US,D,20130628,000000,87.1701,87.1701,87.1302,87.1501,1493255.5416822,0
+BIL.US,D,20130701,000000,87.1501,87.1701,87.1501,87.1701,459520.82303423,0
+BIL.US,D,20130702,000000,87.1701,87.1701,87.1501,87.1501,397598.30356355,0
+BIL.US,D,20130703,000000,87.1701,87.1701,87.1501,87.1701,218713.0318828,0
+BIL.US,D,20130705,000000,87.1701,87.1701,87.1501,87.1701,359741.21126356,0
+BIL.US,D,20130708,000000,87.1501,87.1701,87.1302,87.1302,160034.48864806,0
+BIL.US,D,20130709,000000,87.1302,87.1701,87.1302,87.1302,663836.13917019,0
+BIL.US,D,20130710,000000,87.1302,87.1501,87.1302,87.1302,251564.18621771,0
+BIL.US,D,20130711,000000,87.1302,87.1501,87.1302,87.1302,830346.53954939,0
+BIL.US,D,20130712,000000,87.1302,87.1501,87.1302,87.1302,267543.25258251,0
+BIL.US,D,20130715,000000,87.1302,87.1501,87.1302,87.1302,313913.14858982,0
+BIL.US,D,20130716,000000,87.1501,87.1501,87.1302,87.1302,153476.29852182,0
+BIL.US,D,20130717,000000,87.1501,87.1501,87.1302,87.1302,164563.81395863,0
+BIL.US,D,20130718,000000,87.1501,87.1501,87.1302,87.1501,177273.81921092,0
+BIL.US,D,20130719,000000,87.1302,87.1501,87.1302,87.1501,89871.085531911,0
+BIL.US,D,20130722,000000,87.1501,87.1501,87.1302,87.1501,443035.04216305,0
+BIL.US,D,20130723,000000,87.1302,87.1501,87.1302,87.1501,97631.342942606,0
+BIL.US,D,20130724,000000,87.1501,87.1701,87.1302,87.1701,785346.27780193,0
+BIL.US,D,20130725,000000,87.1501,87.1701,87.1302,87.1302,157170.79914067,0
+BIL.US,D,20130726,000000,87.1701,87.1701,87.1302,87.1501,397873.23381058,0
+BIL.US,D,20130729,000000,87.1302,87.1501,87.1302,87.1501,168814.19544191,0
+BIL.US,D,20130730,000000,87.1302,87.1501,87.1302,87.1302,181225.18896568,0
+BIL.US,D,20130731,000000,87.1501,87.1501,87.1302,87.1501,250966.16276067,0
+BIL.US,D,20130801,000000,87.1302,87.1501,87.1302,87.1302,218050.79114178,0
+BIL.US,D,20130802,000000,87.1302,87.1501,87.1302,87.1501,287795.77851701,0
+BIL.US,D,20130805,000000,87.1501,87.1501,87.1302,87.1501,157534.02815317,0
+BIL.US,D,20130806,000000,87.1501,87.1501,87.1302,87.1501,93851.553743473,0
+BIL.US,D,20130807,000000,87.1501,87.1501,87.1302,87.1302,102051.2981914,0
+BIL.US,D,20130808,000000,87.1302,87.1501,87.1302,87.1302,117755.43430916,0
+BIL.US,D,20130809,000000,87.1302,87.1501,87.1302,87.1302,181490.08526209,0
+BIL.US,D,20130812,000000,87.1501,87.1501,87.1302,87.1501,124587.55128736,0
+BIL.US,D,20130813,000000,87.1501,87.1501,87.1302,87.1501,63583.138298549,0
+BIL.US,D,20130814,000000,87.1302,87.1501,87.1302,87.1501,138083.21487333,0
+BIL.US,D,20130815,000000,87.1501,87.1501,87.1302,87.1501,702625.38548292,0
+BIL.US,D,20130816,000000,87.1501,87.1501,87.1302,87.1501,517067.53663886,0
+BIL.US,D,20130819,000000,87.1501,87.1501,87.1302,87.1302,245544.81923986,0
+BIL.US,D,20130820,000000,87.1501,87.1501,87.1302,87.1501,218266.52108014,0
+BIL.US,D,20130821,000000,87.1302,87.1501,87.1302,87.1501,256778.83035572,0
+BIL.US,D,20130822,000000,87.1501,87.1501,87.1302,87.1302,253168.61492209,0
+BIL.US,D,20130823,000000,87.1302,87.1501,87.1302,87.1501,90427.969791405,0
+BIL.US,D,20130826,000000,87.1302,87.1501,87.1302,87.1302,262552.36554336,0
+BIL.US,D,20130827,000000,87.1501,87.1501,87.1302,87.1302,243044.35874496,0
+BIL.US,D,20130828,000000,87.1302,87.1501,87.1302,87.1302,81949.281516207,0
+BIL.US,D,20130829,000000,87.1501,87.1501,87.1302,87.1501,140778.33401027,0
+BIL.US,D,20130830,000000,87.1302,87.1501,87.1302,87.1501,526472.35855643,0
+BIL.US,D,20130903,000000,87.1302,87.1501,87.1302,87.1501,389850.08689359,0
+BIL.US,D,20130904,000000,87.1302,87.1501,87.1302,87.1501,217047.39607962,0
+BIL.US,D,20130905,000000,87.1302,87.1501,87.1302,87.1501,553913.2067162,0
+BIL.US,D,20130906,000000,87.1302,87.1501,87.1302,87.1501,279056.20752565,0
+BIL.US,D,20130909,000000,87.1501,87.1501,87.1102,87.1302,949285.98003189,0
+BIL.US,D,20130910,000000,87.1501,87.1501,87.1302,87.1302,290045.39024636,0
+BIL.US,D,20130911,000000,87.1501,87.1501,87.1302,87.1302,438521.77117348,0
+BIL.US,D,20130912,000000,87.1501,87.1501,87.1302,87.1302,102101.4679445,0
+BIL.US,D,20130913,000000,87.1501,87.1501,87.1302,87.1501,373412.46898539,0
+BIL.US,D,20130916,000000,87.1302,87.1501,87.1302,87.1302,194626.5334158,0
+BIL.US,D,20130917,000000,87.1302,87.1501,87.1302,87.1302,166122.08649015,0
+BIL.US,D,20130918,000000,87.1302,87.1501,87.1302,87.1501,310827.70877369,0
+BIL.US,D,20130919,000000,87.1302,87.1501,87.1302,87.1501,216715.27231406,0
+BIL.US,D,20130920,000000,87.1501,87.1501,87.1302,87.1302,680635.98269583,0
+BIL.US,D,20130923,000000,87.1302,87.1501,87.1302,87.1302,201043.24483828,0
+BIL.US,D,20130924,000000,87.1501,87.1501,87.1302,87.1302,168801.15130609,0
+BIL.US,D,20130925,000000,87.1302,87.1501,87.1302,87.1302,87389.689543204,0
+BIL.US,D,20130926,000000,87.1501,87.1501,87.1302,87.1302,107284.00344052,0
+BIL.US,D,20130927,000000,87.1302,87.1501,87.1302,87.1302,259948.55535707,0
+BIL.US,D,20130930,000000,87.1302,87.1501,87.1302,87.1302,505519.46286854,0
+BIL.US,D,20131001,000000,87.1501,87.1501,87.1102,87.1501,2460572.5309809,0
+BIL.US,D,20131002,000000,87.1501,87.1501,87.1302,87.1501,194460.97323055,0
+BIL.US,D,20131003,000000,87.1501,87.1501,87.1302,87.1501,1303896.8323427,0
+BIL.US,D,20131004,000000,87.1302,87.1501,87.1302,87.1501,298270.21957084,0
+BIL.US,D,20131007,000000,87.1501,87.1501,87.1302,87.1501,213334.83434966,0
+BIL.US,D,20131008,000000,87.1302,87.1501,87.1302,87.1501,226884.68126898,0
+BIL.US,D,20131009,000000,87.1102,87.1302,87.1102,87.1102,341724.24952752,0
+BIL.US,D,20131010,000000,87.1102,87.1302,87.1102,87.1102,987577.5423938,0
+BIL.US,D,20131011,000000,87.1302,87.1302,87.0924,87.0924,6691804.2195024,0
+BIL.US,D,20131014,000000,87.0924,87.1102,87.0924,87.0924,158164.16025221,0
+BIL.US,D,20131015,000000,87.1102,87.1102,87.0924,87.0924,591362.92062096,0
+BIL.US,D,20131016,000000,87.0924,87.1302,87.0924,87.1102,993750.42881617,0
+BIL.US,D,20131017,000000,87.1302,87.1302,87.1102,87.1102,147532.18617363,0
+BIL.US,D,20131018,000000,87.1102,87.1302,87.1102,87.1302,207522.1667546,0
+BIL.US,D,20131021,000000,87.1302,87.1302,87.1102,87.1302,226556.57108366,0
+BIL.US,D,20131022,000000,87.1102,87.1302,87.1102,87.1102,105303.30158783,0
+BIL.US,D,20131023,000000,87.1302,87.1302,87.1102,87.1302,273244.54332566,0
+BIL.US,D,20131024,000000,87.1102,87.1302,87.1102,87.1102,156631.9759923,0
+BIL.US,D,20131025,000000,87.1102,87.1302,87.1102,87.1302,73198.673179166,0
+BIL.US,D,20131028,000000,87.1102,87.1302,87.1102,87.1302,92929.433681354,0
+BIL.US,D,20131029,000000,87.1102,87.1302,87.1102,87.1102,918300.13711752,0
+BIL.US,D,20131030,000000,87.1302,87.1302,87.1102,87.1102,419844.57548656,0
+BIL.US,D,20131031,000000,87.1302,87.1302,87.1102,87.1102,151248.76148384,0
+BIL.US,D,20131101,000000,87.1302,87.1302,87.1102,87.1102,567279.43233916,0
+BIL.US,D,20131104,000000,87.1102,87.1302,87.1102,87.1102,145136.07876521,0
+BIL.US,D,20131105,000000,87.1102,87.1302,87.1102,87.1102,89470.730902111,0
+BIL.US,D,20131106,000000,87.1302,87.1302,87.1102,87.1302,528472.1249153,0
+BIL.US,D,20131107,000000,87.1102,87.1302,87.1102,87.1102,164330.02290914,0
+BIL.US,D,20131108,000000,87.1302,87.1302,87.1102,87.1102,311090.59827997,0
+BIL.US,D,20131111,000000,87.1102,87.1302,87.1102,87.1302,131888.2537596,0
+BIL.US,D,20131112,000000,87.1302,87.1302,87.1102,87.1302,136198.8389466,0
+BIL.US,D,20131113,000000,87.1102,87.1302,87.1102,87.1302,123479.80313875,0
+BIL.US,D,20131114,000000,87.1302,87.1302,87.1102,87.1102,164687.23155127,0
+BIL.US,D,20131115,000000,87.1302,87.1302,87.1102,87.1102,96624.937695266,0
+BIL.US,D,20131118,000000,87.1102,87.1302,87.1102,87.1102,189417.90964816,0
+BIL.US,D,20131119,000000,87.1102,87.1302,87.1102,87.1102,98548.446029414,0
+BIL.US,D,20131120,000000,87.1302,87.1302,87.1102,87.1102,113852.22751738,0
+BIL.US,D,20131121,000000,87.1302,87.1302,87.1102,87.1302,302461.40074545,0
+BIL.US,D,20131122,000000,87.1102,87.1302,87.1102,87.1102,404653.17424554,0
+BIL.US,D,20131125,000000,87.1302,87.1302,87.1102,87.1102,663061.51818221,0
+BIL.US,D,20131126,000000,87.1102,87.1302,87.1102,87.1102,65718.362990812,0
+BIL.US,D,20131127,000000,87.1302,87.1302,87.1102,87.1302,153363.91827487,0
+BIL.US,D,20131129,000000,87.1302,87.1302,87.0924,87.0924,489550.43045436,0
+BIL.US,D,20131202,000000,87.1102,87.1302,87.1102,87.1102,197366.80533055,0
+BIL.US,D,20131203,000000,87.1102,87.1302,87.1102,87.1302,328841.66032453,0
+BIL.US,D,20131204,000000,87.1302,87.1302,87.1102,87.1302,346130.15724543,0
+BIL.US,D,20131205,000000,87.1302,87.1302,87.1102,87.1302,146924.12876596,0
+BIL.US,D,20131206,000000,87.1302,87.1302,87.1102,87.1302,198331.06798528,0
+BIL.US,D,20131209,000000,87.1102,87.1302,87.1102,87.1302,235757.70380361,0
+BIL.US,D,20131210,000000,87.1102,87.1302,87.1102,87.1102,69812.214844398,0
+BIL.US,D,20131211,000000,87.1102,87.1302,87.1102,87.1302,99863.896955898,0
+BIL.US,D,20131212,000000,87.1302,87.1302,87.1102,87.1302,1182059.5869207,0
+BIL.US,D,20131213,000000,87.1302,87.1302,87.1102,87.1102,79716.727502916,0
+BIL.US,D,20131216,000000,87.1302,87.1302,87.1102,87.1102,433661.3254924,0
+BIL.US,D,20131217,000000,87.1102,87.1302,87.1102,87.1102,118117.6599266,0
+BIL.US,D,20131218,000000,87.1102,87.1302,87.1102,87.1302,120219.7725818,0
+BIL.US,D,20131219,000000,87.1102,87.1302,87.1102,87.1302,1426015.028382,0
+BIL.US,D,20131220,000000,87.1302,87.1302,87.0924,87.1102,752344.6142077,0
+BIL.US,D,20131223,000000,87.1102,87.1302,87.1102,87.1102,299215.41771938,0
+BIL.US,D,20131224,000000,87.0924,87.1102,87.0924,87.1102,117005.89819773,0
+BIL.US,D,20131226,000000,87.1302,87.1302,87.1102,87.1102,85471.198184367,0
+BIL.US,D,20131227,000000,87.1302,87.1302,87.1102,87.1302,158290.58803004,0
+BIL.US,D,20131230,000000,87.1302,87.1302,87.1102,87.1302,87898.410839716,0
+BIL.US,D,20131231,000000,87.0924,87.1302,87.0924,87.0924,219968.27910556,0
+BIL.US,D,20140102,000000,87.0924,87.1102,87.0924,87.0924,279452.54857521,0
+BIL.US,D,20140103,000000,87.1102,87.1102,87.0924,87.1102,90235.317939472,0
+BIL.US,D,20140106,000000,87.0924,87.1102,87.0924,87.0924,174705.12785181,0
+BIL.US,D,20140107,000000,87.0924,87.1102,87.0924,87.1102,225651.5087376,0
+BIL.US,D,20140108,000000,87.1102,87.1102,87.0924,87.1102,126727.79295494,0
+BIL.US,D,20140109,000000,87.0924,87.1102,87.0924,87.0924,147860.29635896,0
+BIL.US,D,20140110,000000,87.1102,87.1102,87.0924,87.1102,105157.80930382,0
+BIL.US,D,20140113,000000,87.1102,87.1102,87.0924,87.1102,182390.13063284,0
+BIL.US,D,20140114,000000,87.0924,87.1102,87.0924,87.1102,198103.29730617,0
+BIL.US,D,20140115,000000,87.0924,87.1102,87.0924,87.1102,127693.05900473,0
+BIL.US,D,20140116,000000,87.1102,87.1102,87.0924,87.1102,185248.80316492,0
+BIL.US,D,20140117,000000,87.1102,87.1102,87.0924,87.0924,631052.21230445,0
+BIL.US,D,20140121,000000,87.0924,87.1102,87.0924,87.1102,227409.45688648,0
+BIL.US,D,20140122,000000,87.0924,87.1102,87.0924,87.1102,162293.13093297,0
+BIL.US,D,20140123,000000,87.0924,87.1102,87.0924,87.1102,183509.91952221,0
+BIL.US,D,20140124,000000,87.0924,87.1102,87.0924,87.0924,148907.84080384,0
+BIL.US,D,20140127,000000,87.0924,87.1102,87.0924,87.0924,349705.25385189,0
+BIL.US,D,20140128,000000,87.1102,87.1102,87.0924,87.0924,504677.61441139,0
+BIL.US,D,20140129,000000,87.0924,87.1102,87.0924,87.1102,153844.54450964,0
+BIL.US,D,20140130,000000,87.1102,87.1102,87.0924,87.1102,178738.77600167,0
+BIL.US,D,20140131,000000,87.1102,87.1102,87.0924,87.0924,353386.71033493,0
+BIL.US,D,20140203,000000,87.1102,87.1102,87.0924,87.0924,1240734.1165752,0
+BIL.US,D,20140204,000000,87.1102,87.1102,87.0924,87.1102,1389832.6024408,0
+BIL.US,D,20140205,000000,87.1102,87.1102,87.0924,87.0924,165678.58587268,0
+BIL.US,D,20140206,000000,87.0924,87.1102,87.0924,87.0924,266074.28221151,0
+BIL.US,D,20140207,000000,87.0924,87.1102,87.0924,87.1102,456487.55976134,0
+BIL.US,D,20140210,000000,87.0924,87.1102,87.0734,87.0924,1439026.052153,0
+BIL.US,D,20140211,000000,87.0734,87.1102,87.0734,87.0924,961955.8494817,0
+BIL.US,D,20140212,000000,87.0924,87.1102,87.0924,87.1102,155600.4858684,0
+BIL.US,D,20140213,000000,87.0924,87.1102,87.0924,87.1102,495717.29650635,0
+BIL.US,D,20140214,000000,87.0924,87.1102,87.0924,87.1102,146756.56179059,0
+BIL.US,D,20140218,000000,87.1102,87.1102,87.0924,87.0924,319041.50075248,0
+BIL.US,D,20140219,000000,87.1102,87.1102,87.0924,87.1102,147234.17784017,0
+BIL.US,D,20140220,000000,87.0924,87.1102,87.0924,87.1102,253063.25844057,0
+BIL.US,D,20140221,000000,87.0924,87.1102,87.0924,87.0924,313271.97914509,0
+BIL.US,D,20140224,000000,87.0924,87.1102,87.0924,87.1102,645019.47156962,0
+BIL.US,D,20140225,000000,87.1102,87.1102,87.0924,87.1102,187088.02631385,0
+BIL.US,D,20140226,000000,87.0924,87.1102,87.0924,87.1102,92189.931520547,0
+BIL.US,D,20140227,000000,87.0924,87.1102,87.0924,87.0924,100178.96300541,0
+BIL.US,D,20140228,000000,87.0924,87.1102,87.0924,87.1102,175916.22569183,0
+BIL.US,D,20140303,000000,87.0924,87.1102,87.0924,87.1102,902298.99606136,0
+BIL.US,D,20140304,000000,87.0924,87.1102,87.0924,87.0924,515143.02490965,0
+BIL.US,D,20140305,000000,87.0924,87.1102,87.0924,87.1102,171946.79482595,0
+BIL.US,D,20140306,000000,87.0924,87.1102,87.0924,87.1102,167719.4914291,0
+BIL.US,D,20140307,000000,87.0924,87.1102,87.0924,87.0924,95187.072571199,0
+BIL.US,D,20140310,000000,87.0924,87.1102,87.0924,87.0924,308443.64210601,0
+BIL.US,D,20140311,000000,87.0924,87.1102,87.0924,87.0924,44417.289216353,0
+BIL.US,D,20140312,000000,87.0924,87.1102,87.0924,87.0924,120943.22042162,0
+BIL.US,D,20140313,000000,87.0924,87.1102,87.0924,87.0924,78544.762070321,0
+BIL.US,D,20140314,000000,87.0924,87.1102,87.0924,87.0924,1236090.4042275,0
+BIL.US,D,20140317,000000,87.0924,87.1102,87.0924,87.0924,530517.04405196,0
+BIL.US,D,20140318,000000,87.0924,87.1102,87.0924,87.0924,111839.4170227,0
+BIL.US,D,20140319,000000,87.0924,87.1102,87.0924,87.1102,102949.33677202,0
+BIL.US,D,20140320,000000,87.1102,87.1102,87.0924,87.0924,75291.755278819,0
+BIL.US,D,20140321,000000,87.1102,87.1102,87.0924,87.1102,145275.55067884,0
+BIL.US,D,20140324,000000,87.0924,87.1102,87.0924,87.1102,267315.4819034,0
+BIL.US,D,20140325,000000,87.1102,87.1102,87.0924,87.1102,77355.738921668,0
+BIL.US,D,20140326,000000,87.0924,87.1102,87.0924,87.0924,918934.28279681,0
+BIL.US,D,20140327,000000,87.0924,87.1102,87.0924,87.0924,69467.046943017,0
+BIL.US,D,20140328,000000,87.0924,87.1102,87.0924,87.0924,205498.31891424,0
+BIL.US,D,20140331,000000,87.1102,87.1102,87.0924,87.0924,447653.66963414,0
+BIL.US,D,20140401,000000,87.0924,87.1102,87.0924,87.0924,1344665.777113,0
+BIL.US,D,20140402,000000,87.0924,87.1102,87.0924,87.0924,478458.90143731,0
+BIL.US,D,20140403,000000,87.0924,87.1102,87.0924,87.1102,138457.48123151,0
+BIL.US,D,20140404,000000,87.0924,87.1102,87.0924,87.0924,84849.093245831,0
+BIL.US,D,20140407,000000,87.0924,87.1102,87.0924,87.0924,1362481.0564415,0
+BIL.US,D,20140408,000000,87.1102,87.1102,87.0924,87.0924,422562.77270993,0
+BIL.US,D,20140409,000000,87.0924,87.1102,87.0924,87.0924,104702.2679456,0
+BIL.US,D,20140410,000000,87.0924,87.1102,87.0924,87.0924,69361.690461491,0
+BIL.US,D,20140411,000000,87.0924,87.1102,87.0924,87.0924,175108.4926668,0
+BIL.US,D,20140414,000000,87.0924,87.1102,87.0924,87.0924,314911.52667665,0
+BIL.US,D,20140415,000000,87.0924,87.1102,87.0924,87.0924,238406.66676769,0
+BIL.US,D,20140416,000000,87.0924,87.1102,87.0924,87.0924,92876.25374306,0
+BIL.US,D,20140417,000000,87.0924,87.1102,87.0924,87.1102,143836.68215972,0
+BIL.US,D,20140421,000000,87.0734,87.0924,87.0734,87.0924,133529.80808128,0
+BIL.US,D,20140422,000000,87.0734,87.0924,87.0734,87.0734,97261.090164671,0
+BIL.US,D,20140423,000000,87.0924,87.0924,87.0734,87.0924,198114.33465185,0
+BIL.US,D,20140424,000000,87.0734,87.0924,87.0734,87.0924,275638.64394397,0
+BIL.US,D,20140425,000000,87.0734,87.0924,87.0734,87.0924,116564.40437039,0
+BIL.US,D,20140428,000000,87.0924,87.1102,87.0924,87.0924,85242.424110195,0
+BIL.US,D,20140429,000000,87.1102,87.1102,87.0924,87.0924,106236.45899563,0
+BIL.US,D,20140430,000000,87.0924,87.1102,87.0924,87.0924,242365.06028789,0
+BIL.US,D,20140501,000000,87.0924,87.0924,87.0734,87.0734,160747.90253725,0
+BIL.US,D,20140502,000000,87.0734,87.0924,87.0734,87.0924,75523.539538176,0
+BIL.US,D,20140505,000000,87.0734,87.0924,87.0734,87.0924,173000.35964121,0
+BIL.US,D,20140506,000000,87.0924,87.0924,87.0734,87.0734,78628.043860479,0
+BIL.US,D,20140507,000000,87.0734,87.0924,87.0734,87.0734,79776.931206645,0
+BIL.US,D,20140508,000000,87.0924,87.0924,87.0734,87.0734,131715.6698089,0
+BIL.US,D,20140509,000000,87.0734,87.0924,87.0734,87.0924,75329.88429118,0
+BIL.US,D,20140512,000000,87.0734,87.0924,87.0734,87.0734,941995.31151028,0
+BIL.US,D,20140513,000000,87.0734,87.0924,87.0734,87.0924,182287.78433651,0
+BIL.US,D,20140514,000000,87.0734,87.0924,87.0734,87.0924,229000.84145507,0
+BIL.US,D,20140515,000000,87.0734,87.0924,87.0734,87.0924,202840.3253946,0
+BIL.US,D,20140516,000000,87.0734,87.0924,87.0734,87.0924,65735.420706868,0
+BIL.US,D,20140519,000000,87.0734,87.0924,87.0734,87.0924,279308.05968626,0
+BIL.US,D,20140520,000000,87.0734,87.0924,87.0734,87.0924,99702.350350891,0
+BIL.US,D,20140521,000000,87.0924,87.0924,87.0734,87.0734,68790.758671126,0
+BIL.US,D,20140522,000000,87.0734,87.0924,87.0734,87.0734,137641.72104598,0
+BIL.US,D,20140523,000000,87.0924,87.0924,87.0734,87.0924,106673.93924273,0
+BIL.US,D,20140527,000000,87.0734,87.0924,87.0734,87.0734,91419.324112813,0
+BIL.US,D,20140528,000000,87.0924,87.0924,87.0734,87.0924,93839.513002727,0
+BIL.US,D,20140529,000000,87.0924,87.0924,87.0734,87.0734,94778.690780904,0
+BIL.US,D,20140530,000000,87.0734,87.0924,87.0734,87.0924,223858.44176153,0
+BIL.US,D,20140602,000000,87.0734,87.0924,87.0734,87.0734,69354.666696056,0
+BIL.US,D,20140603,000000,87.0734,87.0924,87.0734,87.0734,142884.46024573,0
+BIL.US,D,20140604,000000,87.0734,87.0924,87.0734,87.0734,166064.8929716,0
+BIL.US,D,20140605,000000,87.0924,87.0924,87.0734,87.0734,155533.25839924,0
+BIL.US,D,20140606,000000,87.0924,87.0924,87.0734,87.0734,150239.34605131,0
+BIL.US,D,20140609,000000,87.0734,87.0924,87.0734,87.0924,84742.733369244,0
+BIL.US,D,20140610,000000,87.0734,87.0924,87.0734,87.0924,161619.85284626,0
+BIL.US,D,20140611,000000,87.0924,87.0924,87.0734,87.0734,67346.873176687,0
+BIL.US,D,20140612,000000,87.0734,87.0924,87.0734,87.0924,101275.67380835,0
+BIL.US,D,20140613,000000,87.0544,87.0734,87.0544,87.0734,402192.84955315,0
+BIL.US,D,20140616,000000,87.0544,87.0924,87.0544,87.0924,631721.4768109,0
+BIL.US,D,20140617,000000,87.0734,87.0924,87.0734,87.0734,114021.80128289,0
+BIL.US,D,20140618,000000,87.0734,87.0924,87.0734,87.0924,216474.45749914,0
+BIL.US,D,20140619,000000,87.0734,87.0924,87.0734,87.0924,79557.187688034,0
+BIL.US,D,20140620,000000,87.0924,87.0924,87.0734,87.0924,122815.5556076,0
+BIL.US,D,20140623,000000,87.0734,87.0924,87.0734,87.0924,150711.94512559,0
+BIL.US,D,20140624,000000,87.0924,87.0924,87.0734,87.0924,91347.079668338,0
+BIL.US,D,20140625,000000,87.0734,87.0924,87.0734,87.0734,59701.002803076,0
+BIL.US,D,20140626,000000,87.0924,87.0924,87.0734,87.0734,126756.89141174,0
+BIL.US,D,20140627,000000,87.0924,87.0924,87.0734,87.0924,221296.77416785,0
+BIL.US,D,20140630,000000,87.0734,87.0924,87.0734,87.0734,93863.59448422,0
+BIL.US,D,20140701,000000,87.0734,87.0924,87.0734,87.0924,153061.89636116,0
+BIL.US,D,20140702,000000,87.0734,87.0924,87.0734,87.0924,228868.39330686,0
+BIL.US,D,20140703,000000,87.0734,87.0924,87.0734,87.0734,77890.548489797,0
+BIL.US,D,20140707,000000,87.0734,87.0924,87.0734,87.0924,375441.33380107,0
+BIL.US,D,20140708,000000,87.0924,87.0924,87.0734,87.0924,242710.22818927,0
+BIL.US,D,20140709,000000,87.0924,87.0924,87.0734,87.0734,88450.278123901,0
+BIL.US,D,20140710,000000,87.0734,87.0924,87.0734,87.0734,467095.45235843,0
+BIL.US,D,20140711,000000,87.0734,87.0924,87.0544,87.0734,66567.235213393,0
+BIL.US,D,20140714,000000,87.0734,87.0734,87.0544,87.0734,144476.84820937,0
+BIL.US,D,20140715,000000,87.0734,87.0734,87.0544,87.0734,128370.35067168,0
+BIL.US,D,20140716,000000,87.0544,87.0734,87.0544,87.0734,93818.441706422,0
+BIL.US,D,20140717,000000,87.0544,87.0734,87.0544,87.0734,72992.977191425,0
+BIL.US,D,20140718,000000,87.0734,87.0734,87.0544,87.0544,104241.70961208,0
+BIL.US,D,20140721,000000,87.0544,87.0734,87.0544,87.0734,200031.82261563,0
+BIL.US,D,20140722,000000,87.0734,87.0734,87.0544,87.0544,365261.89089552,0
+BIL.US,D,20140723,000000,87.0544,87.0734,87.0544,87.0734,175939.30377826,0
+BIL.US,D,20140724,000000,87.0734,87.0734,87.0544,87.0734,463563.50173964,0
+BIL.US,D,20140725,000000,87.0544,87.0734,87.0544,87.0734,76906.217933824,0
+BIL.US,D,20140728,000000,87.0544,87.0734,87.0544,87.0734,76881.13305727,0
+BIL.US,D,20140729,000000,87.0734,87.0734,87.0544,87.0734,130205.56024036,0
+BIL.US,D,20140730,000000,87.0734,87.0734,87.0544,87.0734,50991.533663583,0
+BIL.US,D,20140731,000000,87.0734,87.0734,87.0544,87.0544,194489.06829229,0
+BIL.US,D,20140801,000000,87.0734,87.0734,87.0544,87.0734,850987.37937295,0
+BIL.US,D,20140804,000000,87.0544,87.0734,87.0544,87.0734,405454.88690021,0
+BIL.US,D,20140805,000000,87.0734,87.0734,87.0544,87.0544,184317.65254724,0
+BIL.US,D,20140806,000000,87.0544,87.0734,87.0544,87.0544,114101.0694928,0
+BIL.US,D,20140807,000000,87.0544,87.0734,87.0544,87.0734,121458.96548356,0
+BIL.US,D,20140808,000000,87.0734,87.0734,87.0544,87.0544,369546.38781092,0
+BIL.US,D,20140811,000000,87.0734,87.0734,87.0544,87.0544,499991.75947113,0
+BIL.US,D,20140812,000000,87.0544,87.0734,87.0544,87.0544,109269.72226853,0
+BIL.US,D,20140813,000000,87.0544,87.0734,87.0544,87.0734,246698.72356133,0
+BIL.US,D,20140814,000000,87.0734,87.0734,87.0544,87.0544,487388.11409542,0
+BIL.US,D,20140815,000000,87.0734,87.0734,87.0544,87.0734,234371.01182771,0
+BIL.US,D,20140818,000000,87.0544,87.0734,87.0544,87.0544,553733.59900008,0
+BIL.US,D,20140819,000000,87.0544,87.0734,87.0544,87.0734,528214.25238433,0
+BIL.US,D,20140820,000000,87.0544,87.0734,87.0544,87.0544,66898.355583904,0
+BIL.US,D,20140821,000000,87.0544,87.0734,87.0544,87.0734,225665.55626846,0
+BIL.US,D,20140822,000000,87.0734,87.0734,87.0544,87.0734,88360.975963369,0
+BIL.US,D,20140825,000000,87.0544,87.0734,87.0544,87.0734,617258.54038502,0
+BIL.US,D,20140826,000000,87.0544,87.0734,87.0544,87.0734,105478.89572371,0
+BIL.US,D,20140827,000000,87.0544,87.0734,87.0544,87.0544,365829.8125007,0
+BIL.US,D,20140828,000000,87.0544,87.0734,87.0544,87.0734,152486.95099054,0
+BIL.US,D,20140829,000000,87.0544,87.0734,87.0544,87.0734,70377.12626439,0
+BIL.US,D,20140902,000000,87.0544,87.0734,87.0544,87.0544,628931.03514305,0
+BIL.US,D,20140903,000000,87.0544,87.0734,87.0544,87.0734,41467.307733622,0
+BIL.US,D,20140904,000000,87.0544,87.0734,87.0544,87.0544,110635.34294812,0
+BIL.US,D,20140905,000000,87.0734,87.0734,87.0544,87.0734,110582.16300982,0
+BIL.US,D,20140908,000000,87.0734,87.0734,87.0544,87.0544,122660.02937297,0
+BIL.US,D,20140909,000000,87.0544,87.0734,87.0544,87.0544,67898.740460871,0
+BIL.US,D,20140910,000000,87.0544,87.0734,87.0544,87.0544,82333.581825012,0
+BIL.US,D,20140911,000000,87.0544,87.0734,87.0544,87.0544,74017.443549884,0
+BIL.US,D,20140912,000000,87.0544,87.0734,87.0544,87.0544,172100.31427046,0
+BIL.US,D,20140915,000000,87.0544,87.0734,87.0544,87.0544,150541.36796503,0
+BIL.US,D,20140916,000000,87.0734,87.0734,87.0544,87.0544,121295.41208843,0
+BIL.US,D,20140917,000000,87.0734,87.0734,87.0544,87.0544,377669.87423411,0
+BIL.US,D,20140918,000000,87.0544,87.0734,87.0544,87.0734,96780.4639299,0
+BIL.US,D,20140919,000000,87.0544,87.0734,87.0544,87.0734,153531.48525024,0
+BIL.US,D,20140922,000000,87.0544,87.0734,87.0544,87.0734,1065530.3013775,0
+BIL.US,D,20140923,000000,87.0544,87.0734,87.0544,87.0734,117808.61424745,0
+BIL.US,D,20140924,000000,87.0734,87.0734,87.0544,87.0734,68482.716387044,0
+BIL.US,D,20140925,000000,87.0544,87.0734,87.0544,87.0734,115307.1503575,0
+BIL.US,D,20140926,000000,87.0544,87.0734,87.0544,87.0734,57523.635518203,0
+BIL.US,D,20140929,000000,87.0734,87.0734,87.0544,87.0544,146737.49728441,0
+BIL.US,D,20140930,000000,87.0544,87.0734,87.0544,87.0734,263966.14918593,0
+BIL.US,D,20141001,000000,87.0734,87.0734,87.0544,87.0734,697305.38486339,0
+BIL.US,D,20141002,000000,87.0544,87.0734,87.0544,87.0734,283688.88252762,0
+BIL.US,D,20141003,000000,87.0734,87.0734,87.0365,87.0365,683303.00677103,0
+BIL.US,D,20141006,000000,87.0544,87.0544,87.0365,87.0365,249179.11615497,0
+BIL.US,D,20141007,000000,87.0544,87.0544,87.0365,87.0544,140981.01981282,0
+BIL.US,D,20141008,000000,87.0544,87.0544,87.0365,87.0544,155097.78494227,0
+BIL.US,D,20141009,000000,87.0365,87.0544,87.0365,87.0544,1028209.0220406,0
+BIL.US,D,20141010,000000,87.0544,87.0544,87.0365,87.0544,610743.49624645,0
+BIL.US,D,20141013,000000,87.0544,87.0544,87.0365,87.0544,759125.55803773,0
+BIL.US,D,20141014,000000,87.0365,87.0544,87.0365,87.0365,445799.39555928,0
+BIL.US,D,20141015,000000,87.0365,87.0544,87.0365,87.0365,388449.34738683,0
+BIL.US,D,20141016,000000,87.0544,87.0544,87.0365,87.0544,631774.6567492,0
+BIL.US,D,20141017,000000,87.0544,87.0544,87.0365,87.0544,718211.12098336,0
+BIL.US,D,20141020,000000,87.0544,87.0734,87.0365,87.0544,4789241.7572764,0
+BIL.US,D,20141021,000000,87.0544,87.0544,87.0365,87.0365,2182614.0376533,0
+BIL.US,D,20141022,000000,87.0365,87.0544,87.0365,87.0544,1325512.9721666,0
+BIL.US,D,20141023,000000,87.0365,87.0544,87.0365,87.0365,229245.66985023,0
+BIL.US,D,20141024,000000,87.0365,87.0544,87.0365,87.0365,207245.22971745,0
+BIL.US,D,20141027,000000,87.0365,87.0544,87.0365,87.0365,1745663.5831472,0
+BIL.US,D,20141028,000000,87.0365,87.0544,87.0365,87.0365,2665488.8807591,0
+BIL.US,D,20141029,000000,87.0365,87.0544,87.0365,87.0544,763012.71050851,0
+BIL.US,D,20141030,000000,87.0365,87.0544,87.0365,87.0365,299475.29704049,0
+BIL.US,D,20141031,000000,87.0365,87.0544,87.0365,87.0544,1191047.9998874,0
+BIL.US,D,20141103,000000,87.0544,87.0544,87.0365,87.0365,9986228.1489847,0
+BIL.US,D,20141104,000000,87.0365,87.0544,87.0365,87.0544,338788.31557566,0
+BIL.US,D,20141105,000000,87.0365,87.0544,87.0365,87.0365,696948.17622126,0
+BIL.US,D,20141106,000000,87.0544,87.0544,87.0365,87.0544,428007.19431717,0
+BIL.US,D,20141107,000000,87.0544,87.0544,87.0365,87.0365,119832.46208782,0
+BIL.US,D,20141110,000000,87.0544,87.0544,87.0365,87.0544,195029.8982308,0
+BIL.US,D,20141111,000000,87.0365,87.0544,87.0365,87.0544,134950.61548928,0
+BIL.US,D,20141112,000000,87.0544,87.0544,87.0365,87.0544,677916.7820774,0
+BIL.US,D,20141113,000000,87.0544,87.0544,87.0365,87.0365,257773.19486232,0
+BIL.US,D,20141114,000000,87.0365,87.0544,87.0365,87.0365,243723.65720204,0
+BIL.US,D,20141117,000000,87.0544,87.0544,87.0365,87.0544,132953.85931559,0
+BIL.US,D,20141118,000000,87.0365,87.0544,87.0365,87.0365,835241.10066258,0
+BIL.US,D,20141119,000000,87.0544,87.0544,87.0365,87.0365,286653.91493628,0
+BIL.US,D,20141120,000000,87.0544,87.0544,87.0365,87.0365,290081.5124686,0
+BIL.US,D,20141121,000000,87.0365,87.0544,87.0365,87.0365,307652.96679703,0
+BIL.US,D,20141124,000000,87.0365,87.0544,87.0365,87.0544,937059.61119955,0
+BIL.US,D,20141125,000000,87.0365,87.0544,87.0365,87.0544,219646.1892906,0
+BIL.US,D,20141126,000000,87.0365,87.0544,87.0365,87.0365,942888.3331156,0
+BIL.US,D,20141128,000000,87.0365,87.0544,87.0365,87.0544,402785.85603488,0
+BIL.US,D,20141201,000000,87.0365,87.0544,87.0365,87.0365,446275.00481874,0
+BIL.US,D,20141202,000000,87.0544,87.0544,87.0365,87.0365,188279.05625263,0
+BIL.US,D,20141203,000000,87.0365,87.0544,87.0365,87.0365,720889.18240424,0
+BIL.US,D,20141204,000000,87.0365,87.0365,87.0185,87.0365,313893.08068856,0
+BIL.US,D,20141205,000000,87.0365,87.0544,87.0185,87.0544,568293.86474699,0
+BIL.US,D,20141208,000000,87.0544,87.0544,87.0365,87.0544,537590.97924015,0
+BIL.US,D,20141209,000000,87.0365,87.0544,87.0365,87.0365,706445.31048454,0
+BIL.US,D,20141210,000000,87.0365,87.0544,87.0365,87.0365,1306235.7462325,0
+BIL.US,D,20141211,000000,87.0365,87.0544,87.0365,87.0365,430313.99956506,0
+BIL.US,D,20141212,000000,87.0365,87.0544,87.0185,87.0544,1795277.4553904,0
+BIL.US,D,20141215,000000,87.0544,87.0544,87.0185,87.0185,1982508.9671981,0
+BIL.US,D,20141216,000000,87.0365,87.0365,87.0185,87.0185,1873463.0020284,0
+BIL.US,D,20141217,000000,87.0544,87.0544,87.0185,87.0185,2228184.2277961,0
+BIL.US,D,20141218,000000,87.0185,87.0365,87.0185,87.0365,3570671.6342291,0
+BIL.US,D,20141219,000000,87.0185,87.0365,87.0185,87.0185,727610.92592561,0
+BIL.US,D,20141222,000000,87.0365,87.0365,87.0185,87.0185,6001728.2960617,0
+BIL.US,D,20141223,000000,87.0365,87.0365,87.0185,87.0185,1627440.566739,0
+BIL.US,D,20141224,000000,87.0365,87.0365,87.0185,87.0365,808291.91608325,0
+BIL.US,D,20141226,000000,87.0185,87.0365,87.0185,87.0185,155038.5846336,0
+BIL.US,D,20141229,000000,87.0185,87.0365,87.0185,87.0185,1444152.3975256,0
+BIL.US,D,20141230,000000,87.0185,87.0365,87.0185,87.0185,1490318.6043352,0
+BIL.US,D,20141231,000000,87.0365,87.0365,87.0185,87.0365,365879.98225381,0
+BIL.US,D,20150102,000000,87.0185,87.0365,87.0185,87.0185,358389.63811483,0
+BIL.US,D,20150105,000000,87.0365,87.0365,87.0185,87.0365,2646891.9566772,0
+BIL.US,D,20150106,000000,87.0185,87.0365,87.0185,87.0185,568883.86104353,0
+BIL.US,D,20150107,000000,87.0185,87.0365,87.0185,87.0185,161665.00562406,0
+BIL.US,D,20150108,000000,87.0185,87.0365,87.0185,87.0185,248501.82448802,0
+BIL.US,D,20150109,000000,87.0185,87.0365,87.0185,87.0185,115272.03153033,0
+BIL.US,D,20150112,000000,87.0185,87.0365,87.0185,87.0185,232307.02818486,0
+BIL.US,D,20150113,000000,87.0365,87.0365,87.0185,87.0185,543699.64837855,0
+BIL.US,D,20150114,000000,87.0185,87.0365,87.0185,87.0185,60412.409902143,0
+BIL.US,D,20150115,000000,87.0185,87.0365,87.0185,87.0185,283964.81616971,0
+BIL.US,D,20150116,000000,87.0365,87.0365,87.0185,87.0185,776666.9105143,0
+BIL.US,D,20150120,000000,87.0185,87.0365,87.0185,87.0185,661516.2897865,0
+BIL.US,D,20150121,000000,87.0185,87.0365,87.0185,87.0365,1001004.9751155,0
+BIL.US,D,20150122,000000,87.0185,87.0365,87.0185,87.0185,1504026.9876743,0
+BIL.US,D,20150123,000000,87.0185,87.0365,87.0185,87.0365,533934.60763366,0
+BIL.US,D,20150126,000000,87.0185,87.0365,87.0185,87.0365,336983.20785885,0
+BIL.US,D,20150127,000000,87.0185,87.0365,87.0185,87.0365,201194.75749267,0
+BIL.US,D,20150128,000000,87.0185,87.0365,87.0185,87.0185,223492.20256384,0
+BIL.US,D,20150129,000000,87.0007,87.0365,87.0007,87.0185,582863.16104946,0
+BIL.US,D,20150130,000000,87.0185,87.0365,87.0185,87.0185,216200.53064718,0
+BIL.US,D,20150202,000000,87.0365,87.0365,87.0185,87.0185,3739098.519177,0
+BIL.US,D,20150203,000000,87.0185,87.0365,87.0185,87.0365,279670.2853037,0
+BIL.US,D,20150204,000000,87.0185,87.0365,87.0185,87.0185,225110.67879909,0
+BIL.US,D,20150205,000000,87.0365,87.0365,87.0185,87.0185,435967.12734523,0
+BIL.US,D,20150206,000000,87.0365,87.0365,87.0185,87.0185,306634.52080895,0
+BIL.US,D,20150209,000000,87.0185,87.0185,87.0007,87.0007,154580.03309019,0
+BIL.US,D,20150210,000000,87.0185,87.0185,87.0007,87.0185,179150.16797715,0
+BIL.US,D,20150211,000000,87.0007,87.0185,87.0007,87.0007,518368.94003448,0
+BIL.US,D,20150212,000000,87.0185,87.0185,87.0007,87.0007,91556.789236329,0
+BIL.US,D,20150213,000000,87.0007,87.0185,87.0007,87.0185,402683.50973854,0
+BIL.US,D,20150217,000000,87.0007,87.0185,87.0007,87.0185,422970.15110516,0
+BIL.US,D,20150218,000000,87.0007,87.0185,87.0007,87.0185,150362.76364396,0
+BIL.US,D,20150219,000000,87.0007,87.0185,87.0007,87.0185,175744.6451362,0
+BIL.US,D,20150220,000000,87.0007,87.0185,87.0007,87.0007,152884.29543515,0
+BIL.US,D,20150223,000000,87.0185,87.0185,87.0007,87.0185,638695.07249287,0
+BIL.US,D,20150224,000000,87.0007,87.0185,87.0007,87.0007,347133.55230759,0
+BIL.US,D,20150225,000000,87.0185,87.0185,87.0007,87.0185,549552.45177608,0
+BIL.US,D,20150226,000000,87.0007,87.0185,87.0007,87.0007,175541.95933364,0
+BIL.US,D,20150227,000000,87.0185,87.0185,87.0007,87.0185,210681.85780533,0
+BIL.US,D,20150302,000000,87.0007,87.0185,87.0007,87.0007,486213.13847763,0
+BIL.US,D,20150303,000000,87.0007,87.0185,87.0007,87.0185,528839.36750804,0
+BIL.US,D,20150304,000000,87.0007,87.0185,87.0007,87.0185,130801.57690727,0
+BIL.US,D,20150305,000000,87.0007,87.0185,87.0007,87.0185,137061.75870006,0
+BIL.US,D,20150306,000000,87.0007,87.0185,87.0007,87.0007,275901.53345024,0
+BIL.US,D,20150309,000000,87.0185,87.0185,87.0007,87.0185,1036809.1211184,0
+BIL.US,D,20150310,000000,87.0185,87.0185,87.0007,87.0185,244004.60781945,0
+BIL.US,D,20150311,000000,87.0185,87.0185,87.0007,87.0185,178680.57908806,0
+BIL.US,D,20150312,000000,87.0185,87.0185,87.0007,87.0007,853768.79048525,0
+BIL.US,D,20150313,000000,87.0185,87.0185,87.0007,87.0185,436817.00296288,0
+BIL.US,D,20150316,000000,87.0185,87.0185,87.0007,87.0185,516436.40114477,0
+BIL.US,D,20150317,000000,87.0007,87.0185,87.0007,87.0185,451216.72549985,0
+BIL.US,D,20150318,000000,87.0007,87.0185,87.0007,87.0007,706883.7941267,0
+BIL.US,D,20150319,000000,87.0007,87.0185,87.0007,87.0185,483169.84125413,0
+BIL.US,D,20150320,000000,87.0007,87.0185,87.0007,87.0185,192763.22878539,0
+BIL.US,D,20150323,000000,87.0185,87.0185,87.0007,87.0007,580600.5051843,0
+BIL.US,D,20150324,000000,87.0007,87.0185,87.0007,87.0185,620538.6388432,0
+BIL.US,D,20150325,000000,87.0007,87.0185,87.0007,87.0007,1033446.744265,0
+BIL.US,D,20150326,000000,87.0007,87.0185,87.0007,87.0007,822869.23954622,0
+BIL.US,D,20150327,000000,87.0007,87.0185,87.0007,87.0007,267281.36647128,0
+BIL.US,D,20150330,000000,87.0185,87.0185,86.9807,86.9807,681451.74288136,0
+BIL.US,D,20150331,000000,86.9807,87.0185,86.9807,87.0185,740348.02284459,0
+BIL.US,D,20150401,000000,87.0007,87.0007,86.9807,86.9807,628531.68390832,0
+BIL.US,D,20150402,000000,87.0007,87.0007,86.9807,87.0007,132954.86271067,0
+BIL.US,D,20150406,000000,87.0007,87.0007,86.9807,87.0007,317944.78994955,0
+BIL.US,D,20150407,000000,87.0007,87.0185,87.0007,87.0185,134641.56981014,0
+BIL.US,D,20150408,000000,87.0185,87.0185,87.0007,87.0185,257402.94208439,0
+BIL.US,D,20150409,000000,87.0185,87.0185,86.9807,87.0007,270890.57850985,0
+BIL.US,D,20150410,000000,86.9807,87.0007,86.9807,87.0007,167957.29605883,0
+BIL.US,D,20150413,000000,86.9807,87.0007,86.9807,86.9807,88814.510531462,0
+BIL.US,D,20150414,000000,87.0007,87.0007,86.9807,87.0007,76200.831205129,0
+BIL.US,D,20150415,000000,87.0007,87.0007,86.9807,86.9807,111351.76702249,0
+BIL.US,D,20150416,000000,86.9807,87.0007,86.9807,87.0007,197018.62724398,0
+BIL.US,D,20150417,000000,86.9807,87.0007,86.9807,86.9807,191870.20718007,0
+BIL.US,D,20150420,000000,87.0007,87.0007,86.9807,86.9807,137165.10839146,0
+BIL.US,D,20150421,000000,86.9807,87.0007,86.9807,87.0007,132262.52011778,0
+BIL.US,D,20150422,000000,87.0007,87.0007,86.9807,86.9807,195885.79421881,0
+BIL.US,D,20150423,000000,87.0007,87.0007,86.9807,86.9807,138899.97845392,0
+BIL.US,D,20150424,000000,86.9807,87.0007,86.9807,86.9807,125700.31641129,0
+BIL.US,D,20150427,000000,86.9807,87.0007,86.9807,87.0007,83506.55065267,0
+BIL.US,D,20150428,000000,87.0007,87.0007,86.9807,87.0007,83723.283986095,0
+BIL.US,D,20150429,000000,87.0007,87.0007,86.9807,87.0007,191921.38032824,0
+BIL.US,D,20150430,000000,86.9807,87.0007,86.9807,87.0007,408438.98381505,0
+BIL.US,D,20150501,000000,86.9807,87.0007,86.9807,86.9807,384318.36991594,0
+BIL.US,D,20150504,000000,87.0007,87.0007,86.9807,87.0007,311320.3757492,0
+BIL.US,D,20150505,000000,87.0007,87.0007,86.9807,87.0007,343378.84798501,0
+BIL.US,D,20150506,000000,86.9807,87.0007,86.9807,87.0007,465152.8795181,0
+BIL.US,D,20150507,000000,87.0007,87.0007,86.9807,86.9807,118630.39480335,0
+BIL.US,D,20150508,000000,87.0007,87.0007,86.9807,87.0007,304542.44210436,0
+BIL.US,D,20150511,000000,86.9807,87.0007,86.9807,86.9807,1622929.3025396,0
+BIL.US,D,20150512,000000,86.9807,87.0007,86.9807,87.0007,76132.600340903,0
+BIL.US,D,20150513,000000,86.9807,87.0007,86.9807,87.0007,182476.42260818,0
+BIL.US,D,20150514,000000,86.9807,87.0007,86.9807,86.9807,184879.55378205,0
+BIL.US,D,20150515,000000,86.9807,87.0007,86.9807,86.9807,106862.57751442,0
+BIL.US,D,20150518,000000,87.0007,87.0007,86.9807,86.9807,141906.15006013,0
+BIL.US,D,20150519,000000,86.9807,87.0007,86.9807,86.9807,494272.40761686,0
+BIL.US,D,20150520,000000,86.9807,87.0007,86.9807,86.9807,125118.34727524,0
+BIL.US,D,20150521,000000,86.9807,87.0007,86.9807,87.0007,684968.64257421,0
+BIL.US,D,20150522,000000,87.0007,87.0007,86.9807,87.0007,160075.62784561,0
+BIL.US,D,20150526,000000,87.0007,87.0007,86.9807,87.0007,529307.95300207,0
+BIL.US,D,20150527,000000,86.9807,87.0007,86.9807,87.0007,369128.97546506,0
+BIL.US,D,20150528,000000,87.0007,87.0007,86.9807,86.9807,156556.72136264,0
+BIL.US,D,20150529,000000,87.0007,87.0007,86.9807,86.9807,190293.87353743,0
+BIL.US,D,20150601,000000,86.9807,87.0007,86.9807,86.9807,370093.2381198,0
+BIL.US,D,20150602,000000,87.0007,87.0007,86.9807,87.0007,178347.45192743,0
+BIL.US,D,20150603,000000,87.0007,87.0007,86.9807,87.0007,3075007.5176611,0
+BIL.US,D,20150604,000000,86.9807,87.0007,86.9807,86.9807,253672.3192433,0
+BIL.US,D,20150605,000000,87.0007,87.0007,86.9608,86.9807,379113.75972855,0
+BIL.US,D,20150608,000000,86.9807,86.9807,86.9608,86.9608,219828.80719191,0
+BIL.US,D,20150609,000000,86.9807,86.9807,86.9608,86.9608,151219.66302704,0
+BIL.US,D,20150610,000000,86.9608,86.9807,86.9608,86.9807,698298.74597492,0
+BIL.US,D,20150611,000000,87.0007,87.0007,86.9807,87.0007,346927.85631985,0
+BIL.US,D,20150612,000000,87.0007,87.0007,86.9807,86.9807,70263.742622367,0
+BIL.US,D,20150615,000000,87.0007,87.0007,86.9807,87.0007,179466.23742172,0
+BIL.US,D,20150616,000000,86.9807,86.9807,86.9608,86.9608,186772.96026434,0
+BIL.US,D,20150617,000000,86.9807,87.0007,86.9807,87.0007,331660.19705412,0
+BIL.US,D,20150618,000000,86.9807,87.0007,86.9608,86.9608,218563.52601855,0
+BIL.US,D,20150619,000000,86.9807,86.9807,86.9608,86.9608,62065.00156951,0
+BIL.US,D,20150622,000000,86.9807,86.9807,86.9608,86.9807,266493.70134749,0
+BIL.US,D,20150623,000000,86.9608,86.9807,86.9608,86.9608,445407.06808998,0
+BIL.US,D,20150624,000000,86.9807,86.9807,86.9608,86.9608,63796.861446787,0
+BIL.US,D,20150625,000000,86.9807,86.9807,86.9608,86.9807,252254.52202047,0
+BIL.US,D,20150626,000000,86.9807,87.0007,86.9608,86.9608,119188.28245791,0
+BIL.US,D,20150629,000000,86.9608,86.9807,86.9608,86.9807,2121180.1715779,0
+BIL.US,D,20150630,000000,86.9807,86.9807,86.9608,86.9807,381520.90448265,0
+BIL.US,D,20150701,000000,86.9807,86.9807,86.9608,86.9807,584014.05518575,0
+BIL.US,D,20150702,000000,86.9608,86.9807,86.9608,86.9807,655118.6428702,0
+BIL.US,D,20150706,000000,86.9807,86.9807,86.9608,86.9807,187453.26211647,0
+BIL.US,D,20150707,000000,86.9807,86.9807,86.9608,86.9608,452214.10019162,0
+BIL.US,D,20150708,000000,86.9608,86.9807,86.9608,86.9608,428937.34153978,0
+BIL.US,D,20150709,000000,86.9608,86.9807,86.9608,86.9608,240534.86769452,0
+BIL.US,D,20150710,000000,86.9608,86.9807,86.9608,86.9608,219249.84824106,0
+BIL.US,D,20150713,000000,86.9608,86.9807,86.9608,86.9608,460573.38445443,0
+BIL.US,D,20150714,000000,86.9807,86.9807,86.9608,86.9807,507563.37861014,0
+BIL.US,D,20150715,000000,86.9807,86.9807,86.9608,86.9608,81185.697873909,0
+BIL.US,D,20150716,000000,86.9807,86.9807,86.9608,86.9608,714662.11264852,0
+BIL.US,D,20150717,000000,86.9807,86.9807,86.9608,86.9807,364871.57021634,0
+BIL.US,D,20150720,000000,86.9608,86.9807,86.9608,86.9608,314635.59303456,0
+BIL.US,D,20150721,000000,86.9608,86.9807,86.9608,86.9807,557582.6224585,0
+BIL.US,D,20150722,000000,86.9608,86.9807,86.9608,86.9608,988985.305666,0
+BIL.US,D,20150723,000000,86.9807,86.9807,86.9608,86.9608,116720.93400008,0
+BIL.US,D,20150724,000000,86.9608,86.9807,86.9608,86.9807,155818.22259689,0
+BIL.US,D,20150727,000000,86.9608,86.9807,86.9608,86.9608,459148.56346617,0
+BIL.US,D,20150728,000000,86.9807,86.9807,86.9608,86.9608,495993.23014845,0
+BIL.US,D,20150729,000000,86.9807,86.9807,86.9608,86.9807,277893.27264862,0
+BIL.US,D,20150730,000000,86.9608,86.9807,86.9608,86.9807,131906.31487071,0
+BIL.US,D,20150731,000000,86.9608,86.9807,86.9608,86.9807,829124.40436369,0
+BIL.US,D,20150803,000000,86.9807,86.9807,86.9608,86.9807,527342.30207531,0
+BIL.US,D,20150804,000000,86.9608,86.9807,86.9608,86.9608,2674451.2054542,0
+BIL.US,D,20150805,000000,86.9608,86.9807,86.9608,86.9608,247736.2340556,0
+BIL.US,D,20150806,000000,86.9807,86.9807,86.9608,86.9608,155252.30778184,0
+BIL.US,D,20150807,000000,86.9807,86.9807,86.9608,86.9608,91075.159606495,0
+BIL.US,D,20150810,000000,86.9608,86.9807,86.9608,86.9807,416478.18505303,0
+BIL.US,D,20150811,000000,86.9608,86.9807,86.9608,86.9608,32674.556803969,0
+BIL.US,D,20150812,000000,86.9807,86.9807,86.9608,86.9608,271435.4220286,0
+BIL.US,D,20150813,000000,86.9807,86.9807,86.9608,86.9608,60386.321630527,0
+BIL.US,D,20150814,000000,86.9608,86.9608,86.9418,86.9418,289249.69796208,0
+BIL.US,D,20150817,000000,86.9418,86.9608,86.9418,86.9418,209106.52755775,0
+BIL.US,D,20150818,000000,86.9418,86.9807,86.9418,86.9608,206741.52539625,0
+BIL.US,D,20150819,000000,86.9608,86.9807,86.9608,86.9807,230336.36028279,0
+BIL.US,D,20150820,000000,86.9418,86.9608,86.9418,86.9608,123075.43492869,0
+BIL.US,D,20150821,000000,86.9807,86.9807,86.9608,86.9608,1388911.4857737,0
+BIL.US,D,20150824,000000,86.9807,87.0007,86.9608,86.9608,4123512.2116239,0
+BIL.US,D,20150825,000000,86.9608,86.9807,86.9608,86.9608,4153384.2860193,0
+BIL.US,D,20150826,000000,86.9608,86.9807,86.9608,86.9807,1450086.4759231,0
+BIL.US,D,20150827,000000,86.9807,86.9807,86.9608,86.9608,318837.81155486,0
+BIL.US,D,20150828,000000,86.9807,86.9807,86.9608,86.9807,3097555.8114977,0
+BIL.US,D,20150831,000000,86.9807,86.9807,86.9608,86.9807,2917139.3589521,0
+BIL.US,D,20150901,000000,86.9807,86.9807,86.9608,86.9807,1438204.2715971,0
+BIL.US,D,20150902,000000,86.9608,86.9807,86.9608,86.9608,641822.65490161,0
+BIL.US,D,20150903,000000,86.9807,86.9807,86.9608,86.9807,329503.90106556,0
+BIL.US,D,20150904,000000,86.9608,86.9807,86.9608,86.9608,485114.42088458,0
+BIL.US,D,20150908,000000,86.9608,86.9807,86.9608,86.9608,1993057.6594865,0
+BIL.US,D,20150909,000000,86.9608,86.9807,86.9608,86.9608,234860.66861804,0
+BIL.US,D,20150910,000000,86.9608,86.9807,86.9418,86.9418,454848.01222978,0
+BIL.US,D,20150911,000000,86.9418,86.9608,86.9418,86.9608,287358.29826991,0
+BIL.US,D,20150914,000000,86.9418,86.9608,86.9418,86.9608,480331.2366233,0
+BIL.US,D,20150915,000000,86.9807,86.9807,86.9418,86.9418,212258.19144797,0
+BIL.US,D,20150916,000000,86.9418,86.9608,86.9418,86.9418,337809.001995,0
+BIL.US,D,20150917,000000,86.9418,86.9608,86.9418,86.9418,446707.46809053,0
+BIL.US,D,20150918,000000,86.9608,86.9608,86.9418,86.9418,410383.5634455,0
+BIL.US,D,20150921,000000,86.9418,86.9608,86.9418,86.9608,295768.75568088,0
+BIL.US,D,20150922,000000,86.9608,86.9608,86.9418,86.9608,190029.98063609,0
+BIL.US,D,20150923,000000,86.9608,86.9608,86.9418,86.9418,234915.85534646,0
+BIL.US,D,20150924,000000,86.9608,86.9608,86.9418,86.9418,486389.73600858,0
+BIL.US,D,20150925,000000,86.9418,86.9608,86.9418,86.9418,582807.97432104,0
+BIL.US,D,20150928,000000,86.9608,86.9608,86.9418,86.9608,280728.86709427,0
+BIL.US,D,20150929,000000,86.9418,86.9608,86.9418,86.9608,1412981.9299198,0
+BIL.US,D,20150930,000000,86.9608,86.9608,86.9418,86.9418,520010.49435616,0
+BIL.US,D,20151001,000000,86.9418,86.9608,86.9418,86.9608,2823756.3907027,0
+BIL.US,D,20151002,000000,86.9608,86.9608,86.9418,86.9608,2478856.3958035,0
+BIL.US,D,20151005,000000,86.9418,86.9608,86.9418,86.9418,732432.23919926,0
+BIL.US,D,20151006,000000,86.9418,86.9608,86.9418,86.9418,1427015.4132591,0
+BIL.US,D,20151007,000000,86.9418,86.9608,86.9418,86.9418,753140.30649198,0
+BIL.US,D,20151008,000000,86.9418,86.9608,86.9418,86.9418,289094.17172744,0
+BIL.US,D,20151009,000000,86.9418,86.9608,86.9418,86.9418,814457.77874019,0
+BIL.US,D,20151012,000000,86.9608,86.9608,86.9218,86.9418,3380490.1409387,0
+BIL.US,D,20151013,000000,86.9418,86.9418,86.9218,86.9418,773943.69631562,0
+BIL.US,D,20151014,000000,86.9218,86.9418,86.9218,86.9418,389413.61004156,0
+BIL.US,D,20151015,000000,86.9608,86.9608,86.9418,86.9418,159603.02877134,0
+BIL.US,D,20151016,000000,86.9608,86.9608,86.9418,86.9418,607453.36383766,0
+BIL.US,D,20151019,000000,86.9418,86.9608,86.9218,86.9418,964001.77201343,0
+BIL.US,D,20151020,000000,86.9418,86.9418,86.9218,86.9218,574608.22987312,0
+BIL.US,D,20151021,000000,86.9218,86.9418,86.9218,86.9418,291194.27759253,0
+BIL.US,D,20151022,000000,86.9418,86.9418,86.9218,86.9418,343748.09736788,0
+BIL.US,D,20151023,000000,86.9218,86.9418,86.9218,86.9418,781458.12193609,0
+BIL.US,D,20151026,000000,86.9418,86.9418,86.9218,86.9218,1652096.9936013,0
+BIL.US,D,20151027,000000,86.9218,86.9418,86.9218,86.9218,243209.91893023,0
+BIL.US,D,20151028,000000,86.9218,86.9418,86.9218,86.9218,859655.7093149,0
+BIL.US,D,20151029,000000,86.9418,86.9418,86.9218,86.9218,450847.47611697,0
+BIL.US,D,20151030,000000,86.9218,86.9418,86.9218,86.9218,733476.77345896,0
+BIL.US,D,20151102,000000,86.9218,86.9418,86.903,86.9218,9315925.128639,0
+BIL.US,D,20151103,000000,86.9418,86.9418,86.9218,86.9418,559378.69961975,0
+BIL.US,D,20151104,000000,86.9218,86.9418,86.9218,86.9218,1364368.4425534,0
+BIL.US,D,20151105,000000,86.9218,86.9418,86.9218,86.9218,163914.61735341,0
+BIL.US,D,20151106,000000,86.9218,86.9418,86.9218,86.9218,1004754.6624628,0
+BIL.US,D,20151109,000000,86.9218,86.9418,86.9218,86.9418,359094.02144847,0
+BIL.US,D,20151110,000000,86.9418,86.9418,86.9218,86.9218,1333102.6524168,0
+BIL.US,D,20151111,000000,86.9218,86.9418,86.9218,86.9418,282099.50474917,0
+BIL.US,D,20151112,000000,86.9218,86.9418,86.9218,86.9418,112723.40807246,0
+BIL.US,D,20151113,000000,86.9418,86.9418,86.9218,86.9218,375907.91250497,0
+BIL.US,D,20151116,000000,86.9418,86.9418,86.9218,86.9418,1844386.6199174,0
+BIL.US,D,20151117,000000,86.9218,86.9418,86.9218,86.9218,241848.31183088,0
+BIL.US,D,20151118,000000,86.9218,86.9418,86.9218,86.9218,477232.75267136,0
+BIL.US,D,20151119,000000,86.9418,86.9418,86.9218,86.9418,122024.88029862,0
+BIL.US,D,20151120,000000,86.9418,86.9418,86.9218,86.9218,563574.89776968,0
+BIL.US,D,20151123,000000,86.9218,86.9418,86.9218,86.9418,1181960.2508095,0
+BIL.US,D,20151124,000000,86.9218,86.9418,86.9218,86.9218,721600.58950331,0
+BIL.US,D,20151125,000000,86.9218,86.9418,86.9218,86.9218,731220.13796418,0
+BIL.US,D,20151127,000000,86.9218,86.9418,86.9218,86.9418,3795137.1300032,0
+BIL.US,D,20151130,000000,86.9418,86.9418,86.9218,86.9418,161335.89204368,0
+BIL.US,D,20151201,000000,86.9418,86.9418,86.9218,86.9218,193140.50532876,0
+BIL.US,D,20151202,000000,86.9418,86.9418,86.9218,86.9218,547374.08109614,0
+BIL.US,D,20151203,000000,86.9418,86.9418,86.9218,86.9418,556340.41937155,0
+BIL.US,D,20151204,000000,86.9418,86.9418,86.9218,86.9418,419159.25665911,0
+BIL.US,D,20151207,000000,86.9218,86.9418,86.9218,86.9418,251989.62572406,0
+BIL.US,D,20151208,000000,86.9418,86.9418,86.9218,86.9218,106289.63893393,0
+BIL.US,D,20151209,000000,86.9218,86.9218,86.903,86.903,432716.12734386,0
+BIL.US,D,20151210,000000,86.9418,86.9418,86.9218,86.9218,611342.52309856,0
+BIL.US,D,20151211,000000,86.9218,86.9418,86.9218,86.9418,707622.29289245,0
+BIL.US,D,20151214,000000,86.9218,86.9418,86.9218,86.9418,5097137.5456784,0
+BIL.US,D,20151215,000000,86.9218,86.9418,86.9218,86.9218,2680551.8474322,0
+BIL.US,D,20151216,000000,86.9418,86.9418,86.9218,86.9418,655170.81941343,0
+BIL.US,D,20151217,000000,86.9218,86.9418,86.9218,86.9218,1192471.8174806,0
+BIL.US,D,20151218,000000,86.9218,86.9418,86.9218,86.9418,922297.66304514,0
+BIL.US,D,20151221,000000,86.9218,86.9418,86.9218,86.9218,1675850.3649077,0
+BIL.US,D,20151222,000000,86.9218,86.9418,86.9218,86.9218,1038865.0776007,0
+BIL.US,D,20151223,000000,86.9418,86.9418,86.9218,86.9218,260557.61615979,0
+BIL.US,D,20151224,000000,86.9218,86.9418,86.9218,86.9318,547672.08942961,0
+BIL.US,D,20151228,000000,86.9418,86.9418,86.9218,86.9218,256168.76615793,0
+BIL.US,D,20151229,000000,86.9418,86.9418,86.9218,86.9218,181900.47384251,0
+BIL.US,D,20151230,000000,86.9418,86.9418,86.9218,86.9418,311086.58469973,0
+BIL.US,D,20151231,000000,86.9418,86.9418,86.9218,86.9218,470665.53198957,0
+BIL.US,D,20160104,000000,86.9418,86.9418,86.9218,86.9418,1120197.2711537,0
+BIL.US,D,20160105,000000,86.9218,86.9418,86.9218,86.9418,5127484.2259382,0
+BIL.US,D,20160106,000000,86.9218,86.9218,86.903,86.903,396680.19708167,0
+BIL.US,D,20160107,000000,86.9418,86.9418,86.9218,86.9218,684595.37961109,0
+BIL.US,D,20160108,000000,86.9218,86.9418,86.9218,86.9218,615539.72464355,0
+BIL.US,D,20160111,000000,86.9218,86.9418,86.9218,86.9218,1531959.4994146,0
+BIL.US,D,20160112,000000,86.903,86.9418,86.903,86.9418,464463.5471104,0
+BIL.US,D,20160113,000000,86.9218,86.9418,86.903,86.9218,2135180.5428801,0
+BIL.US,D,20160114,000000,86.9418,86.9418,86.903,86.903,1847147.9631284,0
+BIL.US,D,20160115,000000,86.903,86.9218,86.903,86.903,632180.02835431,0
+BIL.US,D,20160119,000000,86.9218,86.9218,86.903,86.9218,4650272.5445632,0
+BIL.US,D,20160120,000000,86.9218,86.9418,86.9218,86.9218,776393.98705739,0
+BIL.US,D,20160121,000000,86.9218,86.9418,86.9218,86.9418,1356547.9814391,0
+BIL.US,D,20160122,000000,86.9418,86.9418,86.903,86.903,1055640.8396448,0
+BIL.US,D,20160125,000000,86.9218,86.9218,86.903,86.9218,636173.54070168,0
+BIL.US,D,20160126,000000,86.9218,86.9218,86.903,86.903,327690.76618824,0
+BIL.US,D,20160127,000000,86.9218,86.9218,86.903,86.9218,1753487.0544467,0
+BIL.US,D,20160128,000000,86.903,86.9218,86.903,86.9218,172156.50439394,0
+BIL.US,D,20160129,000000,86.903,86.9418,86.903,86.9418,833705.90621748,0
+BIL.US,D,20160201,000000,86.9218,86.9418,86.903,86.903,888032.72506766,0
+BIL.US,D,20160202,000000,86.903,86.9218,86.903,86.903,1710359.1278852,0
+BIL.US,D,20160203,000000,86.9218,86.9418,86.903,86.9218,2517945.6572399,0
+BIL.US,D,20160204,000000,86.9218,86.9418,86.9218,86.9418,289533.65876467,0
+BIL.US,D,20160205,000000,86.9418,86.9418,86.9218,86.9418,340761.99366292,0
+BIL.US,D,20160208,000000,86.9418,86.9418,86.9218,86.9318,628687.21014295,0
+BIL.US,D,20160209,000000,86.9318,86.9418,86.9218,86.9418,913927.34143666,0
+BIL.US,D,20160210,000000,86.9218,86.9418,86.9218,86.9218,642139.72774124,0
+BIL.US,D,20160211,000000,86.9418,86.9418,86.9218,86.9318,488304.21378717,0
+BIL.US,D,20160212,000000,86.9418,86.9418,86.9218,86.9218,461237.63198557,0
+BIL.US,D,20160216,000000,86.9418,86.9418,86.9218,86.9218,412700.40264401,0
+BIL.US,D,20160217,000000,86.9418,86.9418,86.9218,86.9218,1347706.0641514,0
+BIL.US,D,20160218,000000,86.9418,86.9418,86.9218,86.9418,748631.04908267,0
+BIL.US,D,20160219,000000,86.9418,86.9418,86.9218,86.9418,957641.25071444,0
+BIL.US,D,20160222,000000,86.9418,86.9418,86.9218,86.9418,211868.87416386,0
+BIL.US,D,20160223,000000,86.9418,86.9418,86.9218,86.9218,1051513.8757543,0
+BIL.US,D,20160224,000000,86.9418,86.9418,86.9218,86.9418,698905.79998753,0
+BIL.US,D,20160225,000000,86.9218,86.9418,86.9218,86.9218,1306676.2366648,0
+BIL.US,D,20160226,000000,86.9218,86.9418,86.9218,86.9218,928329.07076375,0
+BIL.US,D,20160229,000000,86.9418,86.9418,86.9218,86.9418,1695563.0642987,0
+BIL.US,D,20160301,000000,86.9218,86.9418,86.9218,86.9318,658572.32867413,0
+BIL.US,D,20160302,000000,86.9418,86.9418,86.9218,86.9218,1965432.1866354,0
+BIL.US,D,20160303,000000,86.9218,86.9418,86.9218,86.9418,1363168.3820591,0
+BIL.US,D,20160304,000000,86.9418,86.9418,86.9218,86.9418,2318139.5985132,0
+BIL.US,D,20160307,000000,86.9418,86.9418,86.9218,86.9418,955071.55596026,0
+BIL.US,D,20160308,000000,86.9218,86.9418,86.9218,86.9218,569865.18141432,0
+BIL.US,D,20160309,000000,86.9218,86.9418,86.9218,86.9418,695157.11603532,0
+BIL.US,D,20160310,000000,86.9218,86.9418,86.9218,86.9418,208638.94545879,0
+BIL.US,D,20160311,000000,86.9218,86.9418,86.9218,86.9218,403205.27517086,0
+BIL.US,D,20160314,000000,86.9218,86.9418,86.9218,86.9218,307618.85136493,0
+BIL.US,D,20160315,000000,86.9418,86.9418,86.9218,86.9218,2805590.9264975,0
+BIL.US,D,20160316,000000,86.9218,86.9418,86.9218,86.9418,321888.13254381,0
+BIL.US,D,20160317,000000,86.9418,86.9608,86.9218,86.9218,209657.39144686,0
+BIL.US,D,20160318,000000,86.9418,86.9418,86.9218,86.9218,629383.56631609,0
+BIL.US,D,20160321,000000,86.9218,86.9418,86.9218,86.9418,1587699.0985123,0
+BIL.US,D,20160322,000000,86.9218,86.9418,86.9218,86.9318,301288.4319178,0
+BIL.US,D,20160323,000000,86.9218,86.9418,86.9218,86.9218,273680.01678264,0
+BIL.US,D,20160324,000000,86.9218,86.9418,86.9218,86.9418,747648.72531682,0
+BIL.US,D,20160328,000000,86.9418,86.9608,86.9418,86.9418,365719.43904386,0
+BIL.US,D,20160329,000000,86.9418,86.9608,86.9418,86.9418,558396.37585391,0
+BIL.US,D,20160330,000000,86.9608,86.9608,86.9418,86.9418,277479.87388302,0
+BIL.US,D,20160331,000000,86.9418,86.9608,86.9418,86.9418,3107733.2476132,0
+BIL.US,D,20160401,000000,86.9418,86.9608,86.9418,86.9418,990601.77511112,0
+BIL.US,D,20160404,000000,86.9418,86.9608,86.9418,86.9418,1701865.3886842,0
+BIL.US,D,20160405,000000,86.9608,86.9608,86.9418,86.9608,1923375.8860003,0
+BIL.US,D,20160406,000000,86.9418,86.9608,86.9418,86.9608,1136999.1214695,0
+BIL.US,D,20160407,000000,86.9418,86.9608,86.9418,86.9418,1373714.0641624,0
+BIL.US,D,20160408,000000,86.9418,86.9608,86.9418,86.9608,201769.70286328,0
+BIL.US,D,20160411,000000,86.9418,86.9608,86.9418,86.9418,617129.10242201,0
+BIL.US,D,20160412,000000,86.9508,86.9608,86.9418,86.9418,178264.17013727,0
+BIL.US,D,20160413,000000,86.9418,86.9608,86.9418,86.9608,191700.63341457,0
+BIL.US,D,20160414,000000,86.9418,86.9608,86.9418,86.9608,151302.9448172,0
+BIL.US,D,20160415,000000,86.9608,86.9608,86.9418,86.9418,230193.87818397,0
+BIL.US,D,20160418,000000,86.9418,86.9608,86.9418,86.9608,2072723.2138413,0
+BIL.US,D,20160419,000000,86.9418,86.9608,86.9418,86.9608,145467.19913571,0
+BIL.US,D,20160420,000000,86.9608,86.9608,86.9418,86.9608,209514.90934805,0
+BIL.US,D,20160421,000000,86.9608,86.9608,86.9418,86.9418,469088.19495186,0
+BIL.US,D,20160422,000000,86.9608,86.9608,86.9418,86.9608,408255.36251868,0
+BIL.US,D,20160425,000000,86.9418,86.9608,86.9418,86.9418,646216.52187877,0
+BIL.US,D,20160426,000000,86.9418,86.9608,86.9418,86.9608,262745.01739529,0
+BIL.US,D,20160427,000000,86.9608,86.9608,86.9418,86.9608,109382.10251548,0
+BIL.US,D,20160428,000000,86.9418,86.9608,86.9418,86.9608,288181.08222089,0
+BIL.US,D,20160429,000000,86.9608,86.9807,86.9608,86.9807,758969.02840803,0
+BIL.US,D,20160502,000000,86.9807,86.9807,86.9608,86.9608,388918.93627591,0
+BIL.US,D,20160503,000000,86.9608,86.9807,86.9608,86.9807,699859.02529657,0
+BIL.US,D,20160504,000000,86.9608,86.9807,86.9608,86.9608,736176.90957121,0
+BIL.US,D,20160505,000000,86.9608,86.9807,86.9608,86.9608,608030.31599839,0
+BIL.US,D,20160506,000000,86.9608,86.9807,86.9608,86.9807,2267302.5876891,0
+BIL.US,D,20160509,000000,86.9807,86.9807,86.9608,86.9807,114427.17288799,0
+BIL.US,D,20160510,000000,86.9608,86.9807,86.9608,86.9807,919721.9479206,0
+BIL.US,D,20160511,000000,86.9608,86.9608,86.9418,86.9418,164798.60840317,0
+BIL.US,D,20160512,000000,86.9608,86.9608,86.9418,86.9418,199595.34576359,0
+BIL.US,D,20160513,000000,86.9418,86.9608,86.9418,86.9418,539052.92584571,0
+BIL.US,D,20160516,000000,86.9418,86.9608,86.9418,86.9418,193943.22137848,0
+BIL.US,D,20160517,000000,86.9608,86.9608,86.9418,86.9418,431141.80049134,0
+BIL.US,D,20160518,000000,86.9608,86.9807,86.9508,86.9608,1387057.2116989,0
+BIL.US,D,20160519,000000,86.9418,86.9608,86.9418,86.9418,128393.42875811,0
+BIL.US,D,20160520,000000,86.9608,86.9807,86.9418,86.9608,409291.86961788,0
+BIL.US,D,20160523,000000,86.9608,86.9807,86.9418,86.9807,869656.54789939,0
+BIL.US,D,20160524,000000,86.9608,86.9807,86.9418,86.9418,644094.34132232,0
+BIL.US,D,20160525,000000,86.9608,86.9608,86.9418,86.9608,254441.92325597,0
+BIL.US,D,20160526,000000,86.9608,86.9807,86.9418,86.9608,298644.48592902,0
+BIL.US,D,20160527,000000,86.9608,86.9807,86.9608,86.9807,284154.45783646,0
+BIL.US,D,20160531,000000,86.9807,86.9807,86.9418,86.9807,524286.96411105,0
+BIL.US,D,20160601,000000,86.9608,86.9807,86.9608,86.9807,607920.94593662,0
+BIL.US,D,20160602,000000,86.9608,86.9807,86.9608,86.9608,184587.56581896,0
+BIL.US,D,20160603,000000,86.9807,87.0007,86.9608,86.9907,773223.25866099,0
+BIL.US,D,20160606,000000,86.9807,87.0007,86.9807,87.0007,384194.95232329,0
+BIL.US,D,20160607,000000,86.9807,87.0007,86.9807,87.0007,162494.81334046,0
+BIL.US,D,20160608,000000,86.9807,87.0007,86.9807,87.0007,263328.99332146,0
+BIL.US,D,20160609,000000,87.0007,87.0007,86.9608,86.9608,1857422.7285649,0
+BIL.US,D,20160610,000000,86.9608,86.9807,86.9608,86.9608,292279.95104978,0
+BIL.US,D,20160613,000000,86.9807,86.9807,86.9608,86.9608,167199.7327869,0
+BIL.US,D,20160614,000000,86.9608,86.9807,86.9608,86.9608,810660.931825,0
+BIL.US,D,20160615,000000,86.9807,86.9807,86.9608,86.9608,717985.35709437,0
+BIL.US,D,20160616,000000,86.9807,87.0007,86.9608,86.9807,921161.81983479,0
+BIL.US,D,20160617,000000,86.9807,87.0007,86.9608,86.9608,486903.4742804,0
+BIL.US,D,20160620,000000,86.9608,86.9807,86.9608,86.9707,137603.59203362,0
+BIL.US,D,20160621,000000,86.9807,87.0007,86.9608,86.9807,1015025.414319,0
+BIL.US,D,20160622,000000,86.9807,86.9807,86.9608,86.9807,179990.00964417,0
+BIL.US,D,20160623,000000,86.9608,86.9807,86.9608,86.9807,1295613.8061046,0
+BIL.US,D,20160624,000000,86.9608,86.9807,86.9608,86.9608,670819.76880278,0
+BIL.US,D,20160627,000000,86.9608,87.0007,86.9608,86.9608,3280817.8924396,0
+BIL.US,D,20160628,000000,86.9807,87.0007,86.9608,86.9608,834589.89726724,0
+BIL.US,D,20160629,000000,87.0007,87.0007,86.9608,86.9608,1752681.3282119,0
+BIL.US,D,20160630,000000,86.9807,87.0007,86.9807,86.9907,696411.35986301,0
+BIL.US,D,20160701,000000,86.9807,87.0007,86.9608,87.0007,537685.29837599,0
+BIL.US,D,20160705,000000,86.9807,87.0007,86.9608,87.0007,1186850.7983425,0
+BIL.US,D,20160706,000000,87.0007,87.0007,86.9608,86.9807,765388.75001569,0
+BIL.US,D,20160707,000000,86.9807,87.0007,86.9807,87.0007,210173.13650882,0
+BIL.US,D,20160708,000000,87.0007,87.0007,86.9608,86.9807,761146.39569291,0
+BIL.US,D,20160711,000000,87.0007,87.0007,86.9608,86.9907,608404.58235658,0
+BIL.US,D,20160712,000000,86.9807,86.9807,86.9608,86.9608,1217330.9301454,0
+BIL.US,D,20160713,000000,86.9608,86.9807,86.9608,86.9807,444065.52889188,0
+BIL.US,D,20160714,000000,86.9807,87.0007,86.9608,87.0007,2148590.9178858,0
+BIL.US,D,20160715,000000,86.9807,87.0007,86.9807,86.9807,98153.108374926,0
+BIL.US,D,20160718,000000,86.9807,86.9967,86.9807,86.9807,175622.23093862,0
+BIL.US,D,20160719,000000,86.9807,87.0007,86.9807,87.0007,470222.03137209,0
+BIL.US,D,20160720,000000,86.9807,87.0007,86.9807,87.0007,176043.65686472,0
+BIL.US,D,20160721,000000,86.9807,87.0007,86.9807,87.0007,122660.02937297,0
+BIL.US,D,20160722,000000,86.9807,87.0007,86.9807,87.0007,189658.72446309,0
+BIL.US,D,20160725,000000,86.9807,87.0007,86.9807,86.9807,135653.99542785,0
+BIL.US,D,20160726,000000,86.9807,87.0007,86.9807,86.9807,189917.60038912,0
+BIL.US,D,20160727,000000,87.0007,87.0007,86.9807,87.0007,231555.48528331,0
+BIL.US,D,20160728,000000,86.9807,87.0007,86.9807,86.9807,143687.17629545,0
+BIL.US,D,20160729,000000,86.9907,87.0007,86.9807,86.9807,79422.732749705,0
+BIL.US,D,20160801,000000,86.9807,87.0007,86.9807,86.9807,101947.94849999,0
+BIL.US,D,20160802,000000,86.9827,87.0007,86.9807,87.0007,280751.9451807,0
+BIL.US,D,20160803,000000,86.9807,87.0007,86.9807,86.9807,692656.65554042,0
+BIL.US,D,20160804,000000,86.9807,87.0007,86.9807,86.9807,135346.95653884,0
+BIL.US,D,20160805,000000,86.9807,87.0007,86.9807,86.9807,202032.59236956,0
+BIL.US,D,20160808,000000,86.9807,87.0007,86.9807,86.9807,169641.99636818,0
+BIL.US,D,20160809,000000,87.0007,87.0007,86.9807,86.9807,1207463.5431042,0
+BIL.US,D,20160810,000000,86.9807,87.0007,86.9807,86.9807,105557.16053856,0
+BIL.US,D,20160811,000000,86.9807,87.0007,86.9807,86.9807,103958.75220455,0
+BIL.US,D,20160812,000000,87.0007,87.0007,86.9807,86.9807,106301.67967468,0
+BIL.US,D,20160815,000000,86.9807,87.0007,86.9807,86.9807,311792.97482348,0
+BIL.US,D,20160816,000000,86.9807,87.0007,86.9807,86.9807,106132.10590917,0
+BIL.US,D,20160817,000000,86.9807,87.0007,86.9807,86.9807,360308.12947367,0
+BIL.US,D,20160818,000000,86.9807,87.0007,86.9807,87.0007,114941.91455488,0
+BIL.US,D,20160819,000000,86.9807,87.0007,86.9807,86.9807,126342.48925107,0
+BIL.US,D,20160822,000000,86.9807,87.0007,86.9807,86.9807,1541057.2824432,0
+BIL.US,D,20160823,000000,87.0007,87.0007,86.9807,86.9807,130605.91487016,0
+BIL.US,D,20160824,000000,86.9807,87.0007,86.9807,87.0007,89436.615469997,0
+BIL.US,D,20160825,000000,87.0007,87.0007,86.9807,86.9807,161935.92229085,0
+BIL.US,D,20160826,000000,86.9807,87.0007,86.9807,86.9807,191360.48248849,0
+BIL.US,D,20160829,000000,87.0007,87.0185,86.9807,87.0007,347232.88841874,0
+BIL.US,D,20160830,000000,87.0007,87.0185,86.9887,87.0007,310554.78531678,0
+BIL.US,D,20160831,000000,87.0007,87.0185,86.9807,87.0007,199712.74298586,0
+BIL.US,D,20160901,000000,87.0007,87.0185,86.9807,87.0007,172848.84698682,0
+BIL.US,D,20160902,000000,87.0007,87.0185,87.0007,87.0185,318475.58593743,0
+BIL.US,D,20160906,000000,87.0007,87.0185,87.0007,87.0086,343059.76835525,0
+BIL.US,D,20160907,000000,87.0185,87.0185,87.0007,87.0007,831038.88214228,0
+BIL.US,D,20160908,000000,87.0007,87.0185,86.9807,87.0007,520151.97305992,0
+BIL.US,D,20160909,000000,87.0185,87.0185,87.0007,87.0185,360323.1803996,0
+BIL.US,D,20160912,000000,87.0185,87.0185,87.0007,87.0007,757273.29075299,0
+BIL.US,D,20160913,000000,87.0185,87.0185,86.9807,87.0007,278140.10783391,0
+BIL.US,D,20160914,000000,87.0185,87.0185,87.0007,87.0007,212873.27262107,0
+BIL.US,D,20160915,000000,87.0007,87.0185,86.9807,87.0007,391229.75510406,0
+BIL.US,D,20160916,000000,87.0185,87.0185,87.0007,87.0007,447717.88691811,0
+BIL.US,D,20160919,000000,87.0185,87.0185,87.0007,87.0007,1334385.9947012,0
+BIL.US,D,20160920,000000,87.0007,87.0185,87.0007,87.0007,742864.53766047,0
+BIL.US,D,20160921,000000,87.0007,87.0185,87.0007,87.0007,563526.73480669,0
+BIL.US,D,20160922,000000,87.0185,87.0185,87.0007,87.0185,541014.56319222,0
+BIL.US,D,20160923,000000,87.0185,87.0365,87.0007,87.0185,388093.14213977,0
+BIL.US,D,20160926,000000,87.0007,87.0185,87.0007,87.0185,455528.31408192,0
+BIL.US,D,20160927,000000,87.0185,87.0185,87.0007,87.0007,476952.80544902,0
+BIL.US,D,20160928,000000,87.0007,87.0185,87.0007,87.0007,505767.30144889,0
+BIL.US,D,20160929,000000,87.0007,87.0185,87.0007,87.0007,922946.85965036,0
+BIL.US,D,20160930,000000,87.0007,87.0185,87.0007,87.0185,481754.05082143,0
+BIL.US,D,20161003,000000,87.0185,87.0185,87.0007,87.0007,243625.32448595,0
+BIL.US,D,20161004,000000,87.0007,87.0185,87.0007,87.0185,412457.58103898,0
+BIL.US,D,20161005,000000,87.0007,87.0185,87.0007,87.0185,544948.87523093,0
+BIL.US,D,20161006,000000,87.0185,87.0185,87.0007,87.0185,203744.3843456,0
+BIL.US,D,20161007,000000,87.0185,87.0185,87.0007,87.0185,146686.32413623,0
+BIL.US,D,20161010,000000,87.0185,87.0185,87.0007,87.0185,70454.387684177,0
+BIL.US,D,20161011,000000,87.0185,87.0185,87.0007,87.0007,394031.23411759,0
+BIL.US,D,20161012,000000,87.0007,87.0185,87.0007,87.0185,432556.58752897,0
+BIL.US,D,20161013,000000,87.0185,87.0185,87.0007,87.0007,162282.09358729,0
+BIL.US,D,20161014,000000,87.0007,87.0185,87.0007,87.0007,136728.63153942,0
+BIL.US,D,20161017,000000,87.0185,87.0185,87.0007,87.0007,249942.69979728,0
+BIL.US,D,20161018,000000,87.0007,87.0185,87.0007,87.0007,189574.43927787,0
+BIL.US,D,20161019,000000,87.0007,87.0185,87.0007,87.0185,145182.23493806,0
+BIL.US,D,20161020,000000,87.0185,87.0185,87.0007,87.0007,275256.35042528,0
+BIL.US,D,20161021,000000,87.0007,87.0185,87.0007,87.0007,445790.36500372,0
+BIL.US,D,20161024,000000,87.0185,87.0185,87.0007,87.0007,112269.87350437,0
+BIL.US,D,20161025,000000,87.0185,87.0185,87.0007,87.0007,184324.67631267,0
+BIL.US,D,20161026,000000,87.0007,87.0185,87.0007,87.0185,211138.40255861,0
+BIL.US,D,20161027,000000,87.0185,87.0185,87.0007,87.0007,193614.10779809,0
+BIL.US,D,20161028,000000,87.0365,87.0365,87.0007,87.0185,574469.76135455,0
+BIL.US,D,20161031,000000,87.0185,87.0365,87.0185,87.0365,772979.43366088,0
+BIL.US,D,20161101,000000,87.0365,87.0365,87.0185,87.0185,1270300.1554766,0
+BIL.US,D,20161102,000000,87.0365,87.0365,87.0185,87.0365,525251.22676578,0
+BIL.US,D,20161103,000000,87.0365,87.0365,87.0185,87.0185,223254.39793411,0
+BIL.US,D,20161104,000000,87.0185,87.0365,87.0185,87.0365,571899.06320531,0
+BIL.US,D,20161107,000000,87.0365,87.0365,87.0185,87.0185,1179502.9363023,0
+BIL.US,D,20161108,000000,87.0185,87.0365,87.0185,87.0365,378864.91775314,0
+BIL.US,D,20161109,000000,87.0185,87.0365,87.0007,87.0007,627027.59471015,0
+BIL.US,D,20161110,000000,87.0007,87.0185,87.0007,87.0007,993714.30659393,0
+BIL.US,D,20161111,000000,87.0185,87.0185,86.9608,86.9608,1223698.4752099,0
+BIL.US,D,20161114,000000,87.0007,87.0185,87.0007,87.0007,773060.70866092,0
+BIL.US,D,20161115,000000,87.0185,87.0185,87.0007,87.0185,1510471.7941585,0
+BIL.US,D,20161116,000000,87.0185,87.0185,87.0007,87.0185,643086.93267991,0
+BIL.US,D,20161117,000000,87.0185,87.0365,87.0007,87.0365,952932.31768776,0
+BIL.US,D,20161118,000000,87.0185,87.0365,87.0185,87.0185,582853.12709884,0
+BIL.US,D,20161121,000000,87.0365,87.0365,87.0007,87.0007,246774.98158605,0
+BIL.US,D,20161122,000000,87.0185,87.0185,87.0007,87.0007,1159005.5819726,0
+BIL.US,D,20161123,000000,87.0007,87.0185,87.0007,87.0007,478153.86933842,0
+BIL.US,D,20161125,000000,87.0185,87.0185,87.0007,87.0185,180071.28464421,0
+BIL.US,D,20161128,000000,87.0365,87.0365,87.0007,87.0007,129147.98184485,0
+BIL.US,D,20161129,000000,87.0185,87.0365,87.0007,87.0007,128690.43369651,0
+BIL.US,D,20161130,000000,87.0007,87.0185,87.0007,87.0007,528825.31997718,0
+BIL.US,D,20161201,000000,87.0017,87.0385,87.0017,87.0385,2245620.2237911,0
+BIL.US,D,20161202,000000,87.0385,87.0385,87.0205,87.0205,432441.19709683,0
+BIL.US,D,20161205,000000,87.0385,87.0385,87.0205,87.0205,942453.86305369,0
+BIL.US,D,20161206,000000,87.0205,87.0385,87.0205,87.0385,292960.25290192,0
+BIL.US,D,20161207,000000,87.0205,87.0385,87.0205,87.0385,453247.59710565,0
+BIL.US,D,20161208,000000,87.0205,87.0385,87.0205,87.0385,487146.29588544,0
+BIL.US,D,20161209,000000,87.0385,87.0385,87.0205,87.0385,409697.24122299,0
+BIL.US,D,20161212,000000,87.0205,87.0385,87.0205,87.0205,223595.55225524,0
+BIL.US,D,20161213,000000,87.0017,87.0385,87.0017,87.0385,558699.40116268,0
+BIL.US,D,20161214,000000,87.0385,87.0385,87.0205,87.0385,230223.98003583,0
+BIL.US,D,20161215,000000,87.0385,87.0385,87.0205,87.0385,233056.56429628,0
+BIL.US,D,20161216,000000,87.0385,87.0385,87.0205,87.0205,232071.23034525,0
+BIL.US,D,20161219,000000,87.0205,87.0385,87.0205,87.0385,198251.79977537,0
+BIL.US,D,20161220,000000,87.0205,87.0385,87.0205,87.0205,323691.2334705,0
+BIL.US,D,20161221,000000,87.0385,87.0385,87.0205,87.0385,227776.69947924,0
+BIL.US,D,20161222,000000,87.0385,87.0385,87.0205,87.0205,276369.11554921,0
+BIL.US,D,20161223,000000,87.0205,87.0385,87.0205,87.0205,250026.98498249,0
+BIL.US,D,20161227,000000,87.0205,87.0385,87.0205,87.0385,243589.20226371,0
+BIL.US,D,20161228,000000,87.0365,87.0365,87.0185,87.0365,199789.00101058,0
+BIL.US,D,20161229,000000,87.0544,87.0544,87.0185,87.0544,301105.81401649,0
+BIL.US,D,20161230,000000,87.0365,87.0365,87.0185,87.0185,164490.56611909,0
+BIL.US,D,20170103,000000,87.0544,87.0544,87.0365,87.0544,1858622.7890592,0
+BIL.US,D,20170104,000000,87.0544,87.0544,87.0365,87.0544,549059.78480056,0
+BIL.US,D,20170105,000000,87.0544,87.0544,87.0365,87.0365,659110.14842745,0
+BIL.US,D,20170106,000000,87.0544,87.0544,87.0365,87.0544,337763.8492172,0
+BIL.US,D,20170109,000000,87.0365,87.0544,87.0365,87.0544,208583.75873037,0
+BIL.US,D,20170110,000000,87.0544,87.0544,87.0365,87.0365,145987.96117297,0
+BIL.US,D,20170111,000000,87.0365,87.0544,87.0365,87.0544,742870.55803084,0
+BIL.US,D,20170112,000000,87.0365,87.0544,87.0365,87.0544,232519.74793804,0
+BIL.US,D,20170113,000000,87.0365,87.0544,87.0365,87.0544,167843.9124168,0
+BIL.US,D,20170117,000000,87.0365,87.0544,87.0365,87.0544,371027.39892266,0
+BIL.US,D,20170118,000000,87.0365,87.0544,87.0365,87.0365,247241.56028996,0
+BIL.US,D,20170119,000000,87.0544,87.0544,87.0365,87.0365,198210.66057782,0
+BIL.US,D,20170120,000000,87.0365,87.0544,87.0365,87.0544,161365.99389554,0
+BIL.US,D,20170123,000000,87.0365,87.0544,87.0365,87.0365,532728.52676896,0
+BIL.US,D,20170124,000000,87.0365,87.0544,87.0365,87.0365,617924.79470629,0
+BIL.US,D,20170125,000000,87.0365,87.0544,87.0365,87.0544,462253.06778848,0
+BIL.US,D,20170126,000000,87.0544,87.0734,87.0365,87.0734,375338.98750473,0
+BIL.US,D,20170127,000000,87.0544,87.0734,87.0365,87.0365,239480.2994842,0
+BIL.US,D,20170130,000000,87.0365,87.0734,87.0365,87.0734,286391.02543,0
+BIL.US,D,20170131,000000,87.0544,87.0734,87.0544,87.0544,182525.58896624,0
+BIL.US,D,20170201,000000,87.0425,87.0794,87.0425,87.0594,277243.07264835,0
+BIL.US,D,20170202,000000,87.0425,87.0794,87.0425,87.0594,302440.32944915,0
+BIL.US,D,20170203,000000,87.0594,87.0794,87.0425,87.0425,435443.35512279,0
+BIL.US,D,20170206,000000,87.0594,87.0794,87.0425,87.0794,216918.96151167,0
+BIL.US,D,20170207,000000,87.0794,87.0794,87.0594,87.0794,469204.58877907,0
+BIL.US,D,20170208,000000,87.0594,87.0794,87.0594,87.0794,278361.85814265,0
+BIL.US,D,20170209,000000,87.0594,87.0794,87.0594,87.0694,353380.68996456,0
+BIL.US,D,20170210,000000,87.0794,87.0794,87.0594,87.0594,594392.1703136,0
+BIL.US,D,20170213,000000,87.0594,87.0794,87.0594,87.0594,200557.6016282,0
+BIL.US,D,20170214,000000,87.0794,87.0794,87.0594,87.0794,130745.3867838,0
+BIL.US,D,20170215,000000,87.0794,87.0794,87.0594,87.0594,393097.07331472,0
+BIL.US,D,20170216,000000,87.0594,87.0794,87.0594,87.0594,128502.79881988,0
+BIL.US,D,20170217,000000,87.0794,87.0794,87.0594,87.0794,162034.25500693,0
+BIL.US,D,20170221,000000,87.0594,87.0794,87.0594,87.0594,311868.22945314,0
+BIL.US,D,20170222,000000,87.0594,87.0794,87.0594,87.0594,283876.51740425,0
+BIL.US,D,20170223,000000,87.0594,87.0794,87.0594,87.0594,422498.55542595,0
+BIL.US,D,20170224,000000,87.0794,87.0983,87.0594,87.0594,761773.51760676,0
+BIL.US,D,20170227,000000,87.0594,87.0983,87.0594,87.0594,186544.18619016,0
+BIL.US,D,20170228,000000,87.0983,87.0983,87.0794,87.0983,175628.25130899,0
+BIL.US,D,20170301,000000,87.0634,87.0834,87.0634,87.0634,241002.44979349,0
+BIL.US,D,20170302,000000,87.0634,87.0834,87.0634,87.0634,195105.15286045,0
+BIL.US,D,20170303,000000,87.0834,87.0834,87.0634,87.0834,348594.49551809,0
+BIL.US,D,20170306,000000,87.0634,87.1023,87.0634,87.1023,203624.9803332,0
+BIL.US,D,20170307,000000,87.1023,87.1023,87.0634,87.0634,100358.57072154,0
+BIL.US,D,20170308,000000,87.0834,87.0834,87.0634,87.0634,188903.16798128,0
+BIL.US,D,20170309,000000,87.0634,87.0834,87.0634,87.0634,313041.1982808,0
+BIL.US,D,20170310,000000,87.0834,87.0834,87.0634,87.0834,444914.40111446,0
+BIL.US,D,20170313,000000,87.0834,87.0834,87.0634,87.0634,315975.12544254,0
+BIL.US,D,20170314,000000,87.0634,87.0834,87.0634,87.0634,368136.61774859,0
+BIL.US,D,20170315,000000,87.0634,87.0834,87.0634,87.0834,777188.67594661,0
+BIL.US,D,20170316,000000,87.0634,87.1023,87.0634,87.1023,313145.55136726,0
+BIL.US,D,20170317,000000,87.0634,87.1023,87.0634,87.1023,192038.77755051,0
+BIL.US,D,20170320,000000,87.0634,87.1023,87.0634,87.0834,154522.83957165,0
+BIL.US,D,20170321,000000,87.1023,87.1023,87.0634,87.1023,682660.83393126,0
+BIL.US,D,20170322,000000,87.0634,87.1023,87.0634,87.1023,583217.3595064,0
+BIL.US,D,20170323,000000,87.1023,87.1023,87.0834,87.0834,356452.08224981,0
+BIL.US,D,20170324,000000,87.0834,87.1023,87.0834,87.1023,193944.22477355,0
+BIL.US,D,20170327,000000,87.0634,87.1023,87.0634,87.1023,406099.06653011,0
+BIL.US,D,20170328,000000,87.1023,87.1023,87.0834,87.1023,938875.75626205,0
+BIL.US,D,20170329,000000,87.1023,87.1023,87.0834,87.1023,87543.208987714,0
+BIL.US,D,20170330,000000,87.1023,87.1023,87.0834,87.1023,566260.98635107,0
+BIL.US,D,20170331,000000,87.1202,87.1202,87.0834,87.0834,552843.58757995,0
+BIL.US,D,20170403,000000,87.0714,87.1092,87.0714,87.0904,2201660.4827231,0
+BIL.US,D,20170404,000000,87.0904,87.1092,87.0904,87.0904,749829.10278688,0
+BIL.US,D,20170405,000000,87.1092,87.1092,87.0904,87.0904,610499.67124636,0
+BIL.US,D,20170406,000000,87.0904,87.1092,87.0904,87.0904,258742.47449235,0
+BIL.US,D,20170407,000000,87.1092,87.1092,87.0904,87.0904,135711.1889464,0
+BIL.US,D,20170410,000000,87.1282,87.1282,87.0904,87.0904,450292.59864761,0
+BIL.US,D,20170411,000000,87.1092,87.1092,87.0904,87.1092,168994.8065531,0
+BIL.US,D,20170412,000000,87.1282,87.1282,87.0904,87.0904,283877.52079931,0
+BIL.US,D,20170413,000000,87.0904,87.1282,87.0904,87.1092,1000469.1621523,0
+BIL.US,D,20170417,000000,87.0904,87.1282,87.0904,87.1092,790423.45681642,0
+BIL.US,D,20170418,000000,87.1092,87.1282,87.1092,87.1282,105401.63430392,0
+BIL.US,D,20170419,000000,87.1092,87.1282,87.1092,87.1282,119410.03276665,0
+BIL.US,D,20170420,000000,87.1092,87.1282,87.1092,87.1282,255803.53035531,0
+BIL.US,D,20170421,000000,87.1282,87.1481,87.1282,87.1282,263077.14116087,0
+BIL.US,D,20170424,000000,87.1282,87.1282,87.1092,87.1092,502840.39805258,0
+BIL.US,D,20170425,000000,87.1282,87.1282,87.1092,87.1092,425822.80326686,0
+BIL.US,D,20170426,000000,87.1092,87.1282,87.1092,87.1282,373040.20941734,0
+BIL.US,D,20170427,000000,87.1092,87.1282,87.1092,87.1092,395525.28936514,0
+BIL.US,D,20170428,000000,87.1182,87.1481,87.1092,87.1481,222857.05348949,0
+BIL.US,D,20170501,000000,87.1621,87.1621,87.1222,87.1421,409430.33813646,0
+BIL.US,D,20170502,000000,87.1222,87.1421,87.1222,87.1222,74377.662377197,0
+BIL.US,D,20170503,000000,87.1222,87.1421,87.1222,87.1222,237627.0288044,0
+BIL.US,D,20170504,000000,87.1222,87.1421,87.1222,87.1421,171473.19235661,0
+BIL.US,D,20170505,000000,87.1222,87.1421,87.1222,87.1222,266528.82017467,0
+BIL.US,D,20170508,000000,87.1322,87.1621,87.1222,87.1421,228197.12201028,0
+BIL.US,D,20170509,000000,87.1621,87.1621,87.1421,87.1421,517616.39373786,0
+BIL.US,D,20170510,000000,87.1621,87.1621,87.1421,87.1621,324636.43161905,0
+BIL.US,D,20170511,000000,87.1421,87.181,87.1421,87.1621,416667.82671977,0
+BIL.US,D,20170512,000000,87.1621,87.181,87.1421,87.1421,135598.80869943,0
+BIL.US,D,20170515,000000,87.1621,87.181,87.1621,87.1621,395079.78195754,0
+BIL.US,D,20170516,000000,87.1621,87.181,87.1621,87.1621,174345.91241956,0
+BIL.US,D,20170517,000000,87.1621,87.181,87.1621,87.181,1463795.8626573,0
+BIL.US,D,20170518,000000,87.1621,87.181,87.1621,87.181,1452880.9311712,0
+BIL.US,D,20170519,000000,87.1621,87.181,87.1621,87.1621,111920.69202274,0
+BIL.US,D,20170522,000000,87.1621,87.181,87.1621,87.181,67056.892003724,0
+BIL.US,D,20170523,000000,87.1621,87.181,87.1621,87.181,204754.80317319,0
+BIL.US,D,20170524,000000,87.1621,87.181,87.1621,87.1621,322048.67575375,0
+BIL.US,D,20170525,000000,87.1621,87.181,87.1621,87.181,143026.94234456,0
+BIL.US,D,20170526,000000,87.1621,87.1999,87.1621,87.1999,150686.86024903,0
+BIL.US,D,20170530,000000,87.181,87.1999,87.1621,87.1621,199774.95347972,0
+BIL.US,D,20170531,000000,87.181,87.181,87.1621,87.1621,335257.36835195,0
+BIL.US,D,20170601,000000,87.1751,87.194,87.1751,87.194,236025.6102852,0
+BIL.US,D,20170602,000000,87.1751,87.194,87.1751,87.1751,438137.47086467,0
+BIL.US,D,20170605,000000,87.1751,87.194,87.1751,87.194,289156.3822213,0
+BIL.US,D,20170606,000000,87.1751,87.194,87.1751,87.1751,142944.66394946,0
+BIL.US,D,20170607,000000,87.1751,87.2129,87.1751,87.2129,270284.52789231,0
+BIL.US,D,20170608,000000,87.2129,87.2129,87.194,87.194,264717.69208748,0
+BIL.US,D,20170609,000000,87.194,87.2129,87.194,87.2129,193633.17230428,0
+BIL.US,D,20170612,000000,87.2129,87.2129,87.194,87.194,209253.02323682,0
+BIL.US,D,20170613,000000,87.194,87.2129,87.194,87.2129,579346.26135661,0
+BIL.US,D,20170614,000000,87.2129,87.2298,87.194,87.194,68531.88274509,0
+BIL.US,D,20170615,000000,87.194,87.2129,87.194,87.194,400305.46344124,0
+BIL.US,D,20170616,000000,87.194,87.2298,87.194,87.2298,527072.3888036,0
+BIL.US,D,20170619,000000,87.2129,87.2298,87.2129,87.2129,303746.74982007,0
+BIL.US,D,20170620,000000,87.2298,87.2298,87.2129,87.2129,126910.41085625,0
+BIL.US,D,20170621,000000,87.2298,87.2298,87.2129,87.2298,147408.76858098,0
+BIL.US,D,20170622,000000,87.2298,87.2478,87.2129,87.2478,154130.51210235,0
+BIL.US,D,20170623,000000,87.2478,87.2478,87.2298,87.2298,70556.733980516,0
+BIL.US,D,20170626,000000,87.2129,87.2478,87.2129,87.2129,312261.56031751,0
+BIL.US,D,20170627,000000,87.2298,87.2298,87.2129,87.2129,131061.45622838,0
+BIL.US,D,20170628,000000,87.2298,87.2478,87.2129,87.2478,187889.73896851,0
+BIL.US,D,20170629,000000,87.2129,87.2478,87.2129,87.2298,488701.55823178,0
+BIL.US,D,20170630,000000,87.2298,87.2678,87.2298,87.2478,645131.85181658,0
+BIL.US,D,20170703,000000,87.2398,87.2578,87.2398,87.2578,195016.85409498,0
+BIL.US,D,20170705,000000,87.2578,87.2578,87.2398,87.2398,387068.6757813,0
+BIL.US,D,20170706,000000,87.2398,87.2578,87.2398,87.2578,466823.53229658,0
+BIL.US,D,20170707,000000,87.2398,87.2578,87.2398,87.2578,147710.79049469,0
+BIL.US,D,20170710,000000,87.2398,87.2578,87.2398,87.2578,194467.99699599,0
+BIL.US,D,20170711,000000,87.2578,87.2578,87.2398,87.2578,143438.33432004,0
+BIL.US,D,20170712,000000,87.2398,87.2578,87.2398,87.2398,422487.51808026,0
+BIL.US,D,20170713,000000,87.2578,87.2777,87.2398,87.2398,143855.7466659,0
+BIL.US,D,20170714,000000,87.2398,87.2777,87.2398,87.2777,268216.53066921,0
+BIL.US,D,20170717,000000,87.2578,87.2777,87.2578,87.2578,617111.04131089,0
+BIL.US,D,20170718,000000,87.2578,87.2777,87.2578,87.2578,64091.85959506,0
+BIL.US,D,20170719,000000,87.2578,87.2777,87.2578,87.2578,104092.20374781,0
+BIL.US,D,20170720,000000,87.2578,87.2777,87.2578,87.2578,75404.13552578,0
+BIL.US,D,20170721,000000,87.2578,87.2777,87.2578,87.2578,221083.05101961,0
+BIL.US,D,20170724,000000,87.2578,87.2777,87.2578,87.2578,147306.42228464,0
+BIL.US,D,20170725,000000,87.2578,87.2976,87.2578,87.2578,278600.66616744,0
+BIL.US,D,20170726,000000,87.2578,87.2976,87.2578,87.2777,243198.88158453,0
+BIL.US,D,20170727,000000,87.2976,87.2976,87.2777,87.2976,232291.97725893,0
+BIL.US,D,20170728,000000,87.2777,87.2976,87.2777,87.2777,167259.93649063,0
+BIL.US,D,20170731,000000,87.3175,87.3175,87.2777,87.2777,471120.06995273,0
+BIL.US,D,20170801,000000,87.2817,87.3016,87.2817,87.3016,330469.16711535,0
+BIL.US,D,20170802,000000,87.3016,87.3215,87.2817,87.3215,276257.73869732,0
+BIL.US,D,20170803,000000,87.2817,87.3215,87.2817,87.3215,165859.19698387,0
+BIL.US,D,20170804,000000,87.3036,87.3215,87.2817,87.3215,363736.73040105,0
+BIL.US,D,20170807,000000,87.2817,87.3215,87.2817,87.3215,136563.07135416,0
+BIL.US,D,20170808,000000,87.3215,87.3215,87.3016,87.3215,324429.73223625,0
+BIL.US,D,20170809,000000,87.3215,87.3215,87.3016,87.3215,148896.80345815,0
+BIL.US,D,20170810,000000,87.3016,87.3215,87.3016,87.3215,116396.837395,0
+BIL.US,D,20170811,000000,87.3215,87.3405,87.3036,87.3405,221327.87941478,0
+BIL.US,D,20170814,000000,87.3405,87.3405,87.3215,87.3215,346771.32669016,0
+BIL.US,D,20170815,000000,87.3215,87.3405,87.3215,87.3405,201660.33280151,0
+BIL.US,D,20170816,000000,87.3405,87.3405,87.3215,87.3215,147926.52043306,0
+BIL.US,D,20170817,000000,87.3215,87.3405,87.3215,87.3405,380160.30077838,0
+BIL.US,D,20170818,000000,87.3405,87.3405,87.3215,87.3215,241773.05720122,0
+BIL.US,D,20170821,000000,87.3405,87.3604,87.3405,87.3405,506622.19404184,0
+BIL.US,D,20170822,000000,87.3405,87.3604,87.3405,87.3604,218622.72632721,0
+BIL.US,D,20170823,000000,87.3604,87.3604,87.3405,87.3604,306549.23222866,0
+BIL.US,D,20170824,000000,87.3405,87.3604,87.3405,87.3604,1105239.6609621,0
+BIL.US,D,20170825,000000,87.3405,87.3604,87.3405,87.3405,325179.26834768,0
+BIL.US,D,20170828,000000,87.3604,87.3604,87.3405,87.3604,106856.55714404,0
+BIL.US,D,20170829,000000,87.3604,87.3783,87.3405,87.3604,136620.2648727,0
+BIL.US,D,20170830,000000,87.3604,87.3783,87.3604,87.3604,304859.514944,0
+BIL.US,D,20170831,000000,87.3604,87.3783,87.3604,87.3783,1270009.1709086,0
+BIL.US,D,20170901,000000,87.3783,87.3783,87.3604,87.3783,390813.34615326,0
+BIL.US,D,20170905,000000,87.3783,87.3783,87.3405,87.3405,458174.26686082,0
+BIL.US,D,20170906,000000,87.3604,87.3783,87.3604,87.3783,971005.46954727,0
+BIL.US,D,20170907,000000,87.3783,87.3783,87.3604,87.3783,166441.16611992,0
+BIL.US,D,20170908,000000,87.3604,87.3783,87.3604,87.3604,538436.84127755,0
+BIL.US,D,20170911,000000,87.3783,87.3783,87.3604,87.3604,137042.69419388,0
+BIL.US,D,20170912,000000,87.3604,87.3983,87.3604,87.3883,270109.9371515,0
+BIL.US,D,20170913,000000,87.3783,87.3983,87.3783,87.3983,458543.51624369,0
+BIL.US,D,20170914,000000,87.3783,87.3983,87.3783,87.3783,249913.60134046,0
+BIL.US,D,20170915,000000,87.3983,87.3983,87.3783,87.3783,101027.83522799,0
+BIL.US,D,20170918,000000,87.3983,87.4172,87.3783,87.3783,289245.68438182,0
+BIL.US,D,20170919,000000,87.3983,87.4172,87.3783,87.4172,64154.070088914,0
+BIL.US,D,20170920,000000,87.4172,87.4172,87.3983,87.4172,135410.17042775,0
+BIL.US,D,20170921,000000,87.3983,87.4172,87.3983,87.4172,113017.40282567,0
+BIL.US,D,20170922,000000,87.4172,87.4172,87.3983,87.4172,139515.05962702,0
+BIL.US,D,20170925,000000,87.4172,87.4172,87.3983,87.4172,165547.14111954,0
+BIL.US,D,20170926,000000,87.3983,87.4172,87.3983,87.4172,267702.79239739,0
+BIL.US,D,20170927,000000,87.4172,87.4172,87.3983,87.4172,239936.84423748,0
+BIL.US,D,20170928,000000,87.3983,87.4172,87.3983,87.3983,78862.838305024,0
+BIL.US,D,20170929,000000,87.4082,87.4372,87.3983,87.4372,181167.99544714,0
+BIL.US,D,20171002,000000,87.4372,87.4372,87.4172,87.4372,166056.8658111,0
+BIL.US,D,20171003,000000,87.4172,87.4372,87.4172,87.4372,448881.82519022,0
+BIL.US,D,20171004,000000,87.4172,87.4372,87.4172,87.4172,1170637.9409282,0
+BIL.US,D,20171005,000000,87.4172,87.4372,87.4172,87.4372,194799.11736649,0
+BIL.US,D,20171006,000000,87.4372,87.4372,87.4172,87.4172,214816.84885646,0
+BIL.US,D,20171009,000000,87.4172,87.4372,87.4172,87.4172,147720.82444531,0
+BIL.US,D,20171010,000000,87.4172,87.4372,87.4172,87.4172,276144.35505529,0
+BIL.US,D,20171011,000000,87.4372,87.4372,87.4172,87.4172,155096.7815472,0
+BIL.US,D,20171012,000000,87.4372,87.4571,87.4172,87.4571,255663.05504661,0
+BIL.US,D,20171013,000000,87.4571,87.4571,87.4372,87.4571,82016.508985372,0
+BIL.US,D,20171016,000000,87.4372,87.4571,87.4372,87.4372,198604.99483725,0
+BIL.US,D,20171017,000000,87.4372,87.476,87.4372,87.4571,237908.98281686,0
+BIL.US,D,20171018,000000,87.4571,87.476,87.4571,87.4571,67094.017621024,0
+BIL.US,D,20171019,000000,87.4571,87.476,87.4372,87.4571,208989.13033547,0
+BIL.US,D,20171020,000000,87.4571,87.476,87.4571,87.476,59761.206506806,0
+BIL.US,D,20171023,000000,87.476,87.476,87.4571,87.4571,141205.78030675,0
+BIL.US,D,20171024,000000,87.4671,87.4959,87.4571,87.4959,160233.16087037,0
+BIL.US,D,20171025,000000,87.476,87.4959,87.476,87.4959,307370.0093895,0
+BIL.US,D,20171026,000000,87.476,87.4959,87.476,87.4959,314852.32636799,0
+BIL.US,D,20171027,000000,87.476,87.4959,87.476,87.4959,1112168.1038663,0
+BIL.US,D,20171030,000000,87.476,87.4959,87.476,87.476,300073.32049752,0
+BIL.US,D,20171031,000000,87.476,87.4959,87.476,87.4959,449590.2221041,0
+BIL.US,D,20171101,000000,87.4959,87.4959,87.476,87.4959,612511.47834597,0
+BIL.US,D,20171102,000000,87.4959,87.4959,87.476,87.476,143600.88432011,0
+BIL.US,D,20171103,000000,87.476,87.4959,87.476,87.476,232562.89392571,0
+BIL.US,D,20171106,000000,87.476,87.4959,87.476,87.4959,99521.739239703,0
+BIL.US,D,20171107,000000,87.4899,87.4959,87.476,87.4959,94024.137694164,0
+BIL.US,D,20171108,000000,87.4959,87.4959,87.476,87.4959,249536.3247971,0
+BIL.US,D,20171109,000000,87.4959,87.4959,87.476,87.476,541393.84652571,0
+BIL.US,D,20171110,000000,87.4959,87.5159,87.476,87.4959,290516.98592558,0
+BIL.US,D,20171113,000000,87.5159,87.5159,87.4959,87.4959,240153.57757091,0
+BIL.US,D,20171114,000000,87.5159,87.5159,87.4959,87.4959,124791.24048498,0
+BIL.US,D,20171115,000000,87.4959,87.5159,87.4959,87.4959,291313.68160493,0
+BIL.US,D,20171116,000000,87.4959,87.5159,87.4959,87.5159,243390.53004141,0
+BIL.US,D,20171117,000000,87.4959,87.5159,87.4959,87.4959,171957.83217163,0
+BIL.US,D,20171120,000000,87.4959,87.5338,87.4959,87.5159,389254.07022667,0
+BIL.US,D,20171121,000000,87.5159,87.5338,87.4959,87.5338,270760.13715177,0
+BIL.US,D,20171122,000000,87.5159,87.5338,87.5159,87.5338,160548.22691989,0
+BIL.US,D,20171124,000000,87.5338,87.5538,87.5159,87.5159,603043.44253949,0
+BIL.US,D,20171127,000000,87.5159,87.5338,87.5159,87.5159,390774.21374584,0
+BIL.US,D,20171128,000000,87.5159,87.5538,87.5159,87.5538,255742.32325651,0
+BIL.US,D,20171129,000000,87.5338,87.5538,87.5159,87.5338,382821.30448321,0
+BIL.US,D,20171130,000000,87.5538,87.5538,87.5338,87.5338,301229.23160913,0
+BIL.US,D,20171201,000000,87.5538,87.5538,87.5438,87.5438,295747.68438458,0
+BIL.US,D,20171204,000000,87.5438,87.5538,87.5438,87.5538,149005.17012487,0
+BIL.US,D,20171205,000000,87.5538,87.5627,87.5438,87.5627,555299.8986921,0
+BIL.US,D,20171206,000000,87.5627,87.5627,87.5538,87.5538,569070.4925251,0
+BIL.US,D,20171207,000000,87.5538,87.5627,87.5538,87.5627,151500.61364445,0
+BIL.US,D,20171208,000000,87.5627,87.5726,87.5538,87.5726,204939.42786462,0
+BIL.US,D,20171211,000000,87.5726,87.5726,87.5627,87.5627,145044.76981455,0
+BIL.US,D,20171212,000000,87.5806,87.5806,87.5627,87.5726,193187.66489668,0
+BIL.US,D,20171213,000000,87.5726,87.5726,87.5627,87.5627,391694.32701784,0
+BIL.US,D,20171214,000000,87.5726,87.5806,87.5637,87.5726,149371.40932255,0
+BIL.US,D,20171215,000000,87.5726,87.5806,87.5726,87.5806,406869.67393784,0
+BIL.US,D,20171218,000000,87.5726,87.5906,87.5726,87.5906,301253.31309062,0
+BIL.US,D,20171219,000000,87.5806,87.5906,87.5726,87.5906,300119.47667038,0
+BIL.US,D,20171220,000000,87.5726,87.5906,87.5726,87.5906,640863.40922218,0
+BIL.US,D,20171221,000000,87.5806,87.5996,87.5806,87.5906,243904.26831323,0
+BIL.US,D,20171222,000000,87.5996,87.6086,87.5906,87.6086,2084215.0974881,0
+BIL.US,D,20171226,000000,87.6086,87.6086,87.5996,87.5996,519934.23633143,0
+BIL.US,D,20171227,000000,87.6086,87.6175,87.5996,87.6175,334005.13131437,0
+BIL.US,D,20171228,000000,87.6086,87.6175,87.6086,87.6175,382034.64275448,0
+BIL.US,D,20171229,000000,87.6086,87.6275,87.5996,87.5996,432990.05419583,0
+BIL.US,D,20180102,000000,87.6086,87.6275,87.6086,87.6086,824310.11485547,0
+BIL.US,D,20180103,000000,87.6275,87.6275,87.6175,87.6275,227776.69947924,0
+BIL.US,D,20180104,000000,87.6375,87.6375,87.6175,87.6375,1145759.7637571,0
+BIL.US,D,20180105,000000,87.6275,87.6375,87.6275,87.6375,258371.21831937,0
+BIL.US,D,20180108,000000,87.6275,87.6475,87.6275,87.6475,208483.41922415,0
+BIL.US,D,20180109,000000,87.6275,87.6475,87.6275,87.6475,193996.40131677,0
+BIL.US,D,20180110,000000,87.6375,87.6475,87.6375,87.6475,231430.06090054,0
+BIL.US,D,20180111,000000,87.6475,87.6574,87.6375,87.6375,170904.26735637,0
+BIL.US,D,20180112,000000,87.6574,87.6663,87.6475,87.6663,554387.8125806,0
+BIL.US,D,20180116,000000,87.6475,87.6574,87.6475,87.6475,292487.65382765,0
+BIL.US,D,20180117,000000,87.6475,87.6663,87.6475,87.6663,238955.52386669,0
+BIL.US,D,20180118,000000,87.6574,87.6663,87.6574,87.6663,249267.41492045,0
+BIL.US,D,20180119,000000,87.6663,87.6763,87.6663,87.6763,283785.20845359,0
+BIL.US,D,20180122,000000,87.6863,87.6863,87.6763,87.6863,297554.79889152,0
+BIL.US,D,20180123,000000,87.6863,87.6863,87.6763,87.6863,737012.73765799,0
+BIL.US,D,20180124,000000,87.6963,87.6963,87.6763,87.6963,223953.76429244,0
+BIL.US,D,20180125,000000,87.6963,87.6963,87.6863,87.6963,514554.03200816,0
+BIL.US,D,20180126,000000,87.6963,87.7152,87.6963,87.7152,449331.34617806,0
+BIL.US,D,20180129,000000,87.7152,87.7152,87.6963,87.6963,726598.50030789,0
+BIL.US,D,20180130,000000,87.6863,87.7152,87.6863,87.7052,606546.29470147,0
+BIL.US,D,20180131,000000,87.7052,87.7152,87.7052,87.7152,270119.97110212,0
+BIL.US,D,20180201,000000,87.6963,87.7252,87.6963,87.7152,1059486.8529181,0
+BIL.US,D,20180202,000000,87.7252,87.7252,87.7152,87.7252,478561.24773366,0
+BIL.US,D,20180205,000000,87.7342,87.7342,87.7152,87.7152,788114.64477841,0
+BIL.US,D,20180206,000000,87.7052,87.7342,87.7052,87.7252,1624614.0028489,0
+BIL.US,D,20180207,000000,87.7152,87.7342,87.7152,87.7342,1349614.5215596,0
+BIL.US,D,20180208,000000,87.7152,87.7441,87.7152,87.7252,1612717.750992,0
+BIL.US,D,20180209,000000,87.7152,87.7441,87.7152,87.7441,3055359.035554,0
+BIL.US,D,20180212,000000,87.7441,87.7441,87.7342,87.7441,2125701.4697279,0
+BIL.US,D,20180213,000000,87.7252,87.754,87.7252,87.7441,4536759.4645768,0
+BIL.US,D,20180214,000000,87.7342,87.7441,87.7342,87.7441,573003.80116874,0
+BIL.US,D,20180215,000000,87.754,87.754,87.7342,87.754,964046.92479123,0
+BIL.US,D,20180216,000000,87.7441,87.763,87.7441,87.763,959177.44855461,0
+BIL.US,D,20180220,000000,87.763,87.763,87.763,87.763,615109.26816189,0
+BIL.US,D,20180221,000000,87.763,87.763,87.754,87.754,1055282.6276077,0
+BIL.US,D,20180222,000000,87.763,87.772,87.754,87.763,488498.87242922,0
+BIL.US,D,20180223,000000,87.772,87.782,87.763,87.782,2765927.7230857,0
+BIL.US,D,20180226,000000,87.772,87.782,87.763,87.763,3107906.834959,0
+BIL.US,D,20180227,000000,87.763,87.782,87.763,87.782,389401.56930081,0
+BIL.US,D,20180228,000000,87.782,87.7909,87.772,87.7909,919600.53711808,0
+BIL.US,D,20180301,000000,87.782,87.8009,87.782,87.8009,1312713.6647538,0
+BIL.US,D,20180302,000000,87.7909,87.8109,87.7909,87.8109,1409972.7481283,0
+BIL.US,D,20180305,000000,87.8109,87.8109,87.7909,87.8109,884388.39420193,0
+BIL.US,D,20180306,000000,87.8109,87.8109,87.7909,87.8109,242334.95843603,0
+BIL.US,D,20180307,000000,87.8009,87.8109,87.8009,87.8109,1019247.7007405,0
+BIL.US,D,20180308,000000,87.8009,87.8109,87.8009,87.8009,268018.86184197,0
+BIL.US,D,20180309,000000,87.8109,87.8309,87.8109,87.8209,621190.8456336,0
+BIL.US,D,20180312,000000,87.8309,87.8309,87.8109,87.8309,527357.35300125,0
+BIL.US,D,20180313,000000,87.8109,87.8309,87.8109,87.8309,488874.14218247,0
+BIL.US,D,20180314,000000,87.8109,87.8309,87.8109,87.8309,255199.48652789,0
+BIL.US,D,20180315,000000,87.8309,87.8309,87.8209,87.8209,899584.81241824,0
+BIL.US,D,20180316,000000,87.8309,87.8407,87.8309,87.8407,1267364.2215247,0
+BIL.US,D,20180319,000000,87.8309,87.8497,87.8309,87.8407,485403.39866248,0
+BIL.US,D,20180320,000000,87.8407,87.8497,87.8309,87.8309,462947.41717148,0
+BIL.US,D,20180321,000000,87.8407,87.8497,87.8407,87.8497,350188.89027185,0
+BIL.US,D,20180322,000000,87.8407,87.8597,87.8407,87.8597,318222.73038176,0
+BIL.US,D,20180323,000000,87.8597,87.8697,87.8597,87.8697,659311.83083494,0
+BIL.US,D,20180326,000000,87.8597,87.8697,87.8597,87.8597,469959.14186582,0
+BIL.US,D,20180327,000000,87.8776,87.8776,87.8597,87.8776,1413574.9364015,0
+BIL.US,D,20180328,000000,87.8776,87.8876,87.8776,87.8876,3155764.7658434,0
+BIL.US,D,20180329,000000,87.8876,87.9076,87.8876,87.9076,771615.81977142,0
+BIL.US,D,20180402,000000,87.8976,87.8976,87.8776,87.8976,1749381.1618524,0
+BIL.US,D,20180403,000000,87.8976,87.8976,87.8876,87.8876,1969940.4406496,0
+BIL.US,D,20180404,000000,87.8876,87.9076,87.8876,87.9076,3677881.386435,0
+BIL.US,D,20180405,000000,87.9176,87.9176,87.9076,87.9176,2336254.8929653,0
+BIL.US,D,20180406,000000,87.9176,87.9176,87.9076,87.9176,322936.68038376,0
+BIL.US,D,20180409,000000,87.9254,87.9254,87.9176,87.9254,248159.66677182,0
+BIL.US,D,20180410,000000,87.9254,87.9254,87.9176,87.9176,511107.36996967,0
+BIL.US,D,20180411,000000,87.9354,87.9354,87.9254,87.9354,259362.57264077,0
+BIL.US,D,20180412,000000,87.9254,87.9354,87.9254,87.9354,8430308.578881,0
+BIL.US,D,20180413,000000,87.9354,87.9444,87.9354,87.9354,299468.27327505,0
+BIL.US,D,20180416,000000,87.9544,87.9544,87.9354,87.9544,334213.8374873,0
+BIL.US,D,20180417,000000,87.9444,87.9544,87.9444,87.9544,3615001.628075,0
+BIL.US,D,20180418,000000,87.9544,87.9544,87.9444,87.9444,289101.19549288,0
+BIL.US,D,20180419,000000,87.9643,87.9643,87.9544,87.9643,492311.77366541,0
+BIL.US,D,20180420,000000,87.9544,87.9743,87.9544,87.9643,274616.18437563,0
+BIL.US,D,20180423,000000,87.9643,87.9743,87.9643,87.9643,1171457.7146939,0
+BIL.US,D,20180424,000000,87.9643,87.9843,87.9643,87.9743,1073141.0529239,0
+BIL.US,D,20180425,000000,87.9743,87.9843,87.9743,87.9843,1042050.856923,0
+BIL.US,D,20180426,000000,87.9843,88.0033,87.9843,87.9933,1544310.2892346,0
+BIL.US,D,20180427,000000,87.9933,88.0033,87.9933,88.0033,307726.21463657,0
+BIL.US,D,20180430,000000,88.0033,88.0033,87.9933,87.9933,339016.08625477,0
+BIL.US,D,20180501,000000,87.9933,88.0132,87.9933,88.0033,1485661.8478517,0
+BIL.US,D,20180502,000000,88.0033,88.0132,88.0033,88.0132,413762.99801484,0
+BIL.US,D,20180503,000000,88.0231,88.0231,88.0132,88.0132,3784948.6565422,0
+BIL.US,D,20180504,000000,88.0331,88.0331,88.0231,88.0331,1255270.3008406,0
+BIL.US,D,20180507,000000,88.0231,88.0331,88.0231,88.0331,379776.00046957,0
+BIL.US,D,20180508,000000,88.0331,88.0431,88.0331,88.0431,449827.02333877,0
+BIL.US,D,20180509,000000,88.0231,88.0431,88.0231,88.0431,839798.52103488,0
+BIL.US,D,20180510,000000,88.0431,88.052,88.0431,88.0431,4856107.0008232,0
+BIL.US,D,20180511,000000,88.061,88.061,88.0431,88.0431,362495.53070917,0
+BIL.US,D,20180514,000000,88.0431,88.061,88.0431,88.0431,932644.67292608,0
+BIL.US,D,20180515,000000,88.052,88.061,88.052,88.061,1897115.0304336,0
+BIL.US,D,20180516,000000,88.061,88.07,88.052,88.07,1192551.0856906,0
+BIL.US,D,20180517,000000,88.07,88.07,88.061,88.07,2908756.996603,0
+BIL.US,D,20180518,000000,88.08,88.08,88.07,88.08,1610674.8386455,0
+BIL.US,D,20180521,000000,88.08,88.09,88.07,88.08,529401.26874285,0
+BIL.US,D,20180522,000000,88.09,88.09,88.08,88.08,610916.08019714,0
+BIL.US,D,20180523,000000,88.0999,88.0999,88.08,88.09,254437.90967572,0
+BIL.US,D,20180524,000000,88.0999,88.1098,88.0999,88.1098,270144.05258361,0
+BIL.US,D,20180525,000000,88.1098,88.1198,88.1098,88.1198,498274.95051979,0
+BIL.US,D,20180529,000000,88.1098,88.1198,88.1098,88.1198,878695.13061926,0
+BIL.US,D,20180530,000000,88.1098,88.1198,88.1098,88.1098,467991.48414893,0
+BIL.US,D,20180531,000000,88.1387,88.1387,88.1198,88.1298,937034.526323,0
+BIL.US,D,20180601,000000,88.1387,88.1387,88.1298,88.1387,734031.65092833,0
+BIL.US,D,20180604,000000,88.1387,88.1477,88.1387,88.1477,1218329.3082323,0
+BIL.US,D,20180605,000000,88.1477,88.1477,88.1387,88.1477,754235.01050479,0
+BIL.US,D,20180606,000000,88.1477,88.1477,88.1387,88.1387,616548.13668102,0
+BIL.US,D,20180607,000000,88.1477,88.1677,88.1477,88.1477,1655085.1040964,0
+BIL.US,D,20180608,000000,88.1677,88.1677,88.1577,88.1677,335451.02359894,0
+BIL.US,D,20180611,000000,88.1677,88.1777,88.1577,88.1777,904519.5093339,0
+BIL.US,D,20180612,000000,88.1777,88.1777,88.1677,88.1777,1185005.5548231,0
+BIL.US,D,20180613,000000,88.1677,88.1876,88.1677,88.1677,253258.92047769,0
+BIL.US,D,20180614,000000,88.1876,88.1976,88.1876,88.1976,457489.95142843,0
+BIL.US,D,20180615,000000,88.1976,88.1976,88.1876,88.1976,265035.76832218,0
+BIL.US,D,20180618,000000,88.2065,88.2065,88.1876,88.1876,1559357.2015867,0
+BIL.US,D,20180619,000000,88.2065,88.2065,88.1976,88.2065,215598.49360988,0
+BIL.US,D,20180620,000000,88.2155,88.2155,88.1976,88.1976,639202.79039432,0
+BIL.US,D,20180621,000000,88.2245,88.2245,88.2065,88.2065,812006.48460334,0
+BIL.US,D,20180622,000000,88.2245,88.2245,88.2155,88.2155,300311.12512725,0
+BIL.US,D,20180625,000000,88.2334,88.2334,88.2245,88.2334,1109908.4581864,0
+BIL.US,D,20180626,000000,88.2245,88.2434,88.2245,88.2245,942727.78990565,0
+BIL.US,D,20180627,000000,88.2434,88.2434,88.2334,88.2434,338323.74366189,0
+BIL.US,D,20180628,000000,88.2434,88.2534,88.2434,88.2434,484635.80143994,0
+BIL.US,D,20180629,000000,88.2634,88.2634,88.2534,88.2634,842061.17690003,0
+BIL.US,D,20180702,000000,88.2634,88.2733,88.2534,88.2534,1892868.6625305,0
+BIL.US,D,20180703,000000,88.2634,88.2733,88.2634,88.2733,1059260.085634,0
+BIL.US,D,20180705,000000,88.2733,88.2823,88.2733,88.2733,1070947.6313181,0
+BIL.US,D,20180706,000000,88.2823,88.2912,88.2823,88.2912,1088528.116202,0
+BIL.US,D,20180709,000000,88.2823,88.3012,88.2823,88.2912,402223.95480007,0
+BIL.US,D,20180710,000000,88.3012,88.3012,88.2823,88.3012,484962.90823019,0
+BIL.US,D,20180711,000000,88.2912,88.3012,88.2912,88.3012,995373.92202673,0
+BIL.US,D,20180712,000000,88.3012,88.3211,88.3012,88.3012,662246.76139174,0
+BIL.US,D,20180713,000000,88.3211,88.3211,88.3112,88.3112,651602.74657242,0
+BIL.US,D,20180716,000000,88.3211,88.3211,88.3112,88.3211,391410.36621524,0
+BIL.US,D,20180717,000000,88.3311,88.3311,88.3112,88.3211,893978.84420599,0
+BIL.US,D,20180718,000000,88.3211,88.3311,88.3211,88.3311,453198.4307476,0
+BIL.US,D,20180719,000000,88.3311,88.3501,88.3311,88.3411,364923.74675958,0
+BIL.US,D,20180720,000000,88.3501,88.3501,88.3411,88.3501,1911651.214699,0
+BIL.US,D,20180723,000000,88.359,88.359,88.3411,88.3411,303758.79056081,0
+BIL.US,D,20180724,000000,88.3501,88.359,88.3501,88.359,466330.86532107,0
+BIL.US,D,20180725,000000,88.359,88.359,88.3501,88.3501,327622.53532402,0
+BIL.US,D,20180726,000000,88.378,88.378,88.359,88.359,279339.16493318,0
+BIL.US,D,20180727,000000,88.378,88.378,88.369,88.378,474025.90205272,0
+BIL.US,D,20180730,000000,88.3879,88.3879,88.369,88.369,390719.02701742,0
+BIL.US,D,20180731,000000,88.3879,88.3879,88.378,88.3879,806805.8879962,0
+BIL.US,D,20180801,000000,88.378,88.3879,88.378,88.3879,1156225.1742554,0
+BIL.US,D,20180802,000000,88.3979,88.3979,88.3879,88.3979,715770.86419219,0
+BIL.US,D,20180803,000000,88.3979,88.4078,88.3979,88.3979,365755.5612661,0
+BIL.US,D,20180806,000000,88.4178,88.4178,88.3979,88.4078,734779.18024963,0
+BIL.US,D,20180807,000000,88.4178,88.4178,88.3979,88.4178,683702.35800577,0
+BIL.US,D,20180808,000000,88.4178,88.4178,88.4078,88.4078,767051.37563368,0
+BIL.US,D,20180809,000000,88.4178,88.4278,88.4178,88.4178,352311.0708283,0
+BIL.US,D,20180810,000000,88.4378,88.4378,88.4278,88.4378,297356.12666921,0
+BIL.US,D,20180813,000000,88.4477,88.4477,88.4378,88.4477,687556.3984395,0
+BIL.US,D,20180814,000000,88.4477,88.4477,88.4278,88.4278,351525.41249464,0
+BIL.US,D,20180815,000000,88.4378,88.4477,88.4378,88.4477,551458.90239417,0
+BIL.US,D,20180816,000000,88.4577,88.4677,88.4477,88.4477,558490.69498975,0
+BIL.US,D,20180817,000000,88.4577,88.4677,88.4577,88.4577,679378.72868295,0
+BIL.US,D,20180820,000000,88.4577,88.4677,88.4577,88.4577,621722.64501654,0
+BIL.US,D,20180821,000000,88.4766,88.4766,88.4677,88.4677,366380.67638983,0
+BIL.US,D,20180822,000000,88.4766,88.4766,88.4677,88.4677,761223.65711269,0
+BIL.US,D,20180823,000000,88.4955,88.4955,88.4766,88.4955,1041879.2763674,0
+BIL.US,D,20180824,000000,88.4955,88.4955,88.4865,88.4955,237776.53466866,0
+BIL.US,D,20180827,000000,88.4955,88.5055,88.4865,88.5055,335005.51619134,0
+BIL.US,D,20180828,000000,88.4955,88.5055,88.4955,88.5055,631835.86384799,0
+BIL.US,D,20180829,000000,88.5145,88.5145,88.4955,88.4955,940222.31243546,0
+BIL.US,D,20180830,000000,88.5145,88.5334,88.5145,88.5334,774386.19353802,0
+BIL.US,D,20180831,000000,88.5245,88.5334,88.5245,88.5245,512009.42213054,0
+BIL.US,D,20180904,000000,88.5245,88.5334,88.5245,88.5334,1006050.045488,0
+BIL.US,D,20180905,000000,88.5334,88.5434,88.5245,88.5245,912500.51365827,0
+BIL.US,D,20180906,000000,88.5524,88.5524,88.5434,88.5434,1869257.773323,0
+BIL.US,D,20180907,000000,88.5524,88.5624,88.5524,88.5624,488163.73847846,0
+BIL.US,D,20180910,000000,88.5524,88.5624,88.5524,88.5624,612776.37464238,0
+BIL.US,D,20180911,000000,88.5524,88.5723,88.5524,88.5723,1632557.881556,0
+BIL.US,D,20180912,000000,88.5624,88.5723,88.5624,88.5723,782827.75619593,0
+BIL.US,D,20180913,000000,88.5922,88.5922,88.5723,88.5723,473881.41316378,0
+BIL.US,D,20180914,000000,88.5922,88.5922,88.5822,88.5822,1163721.5387648,0
+BIL.US,D,20180917,000000,88.5822,88.6012,88.5822,88.6012,660269.06972424,0
+BIL.US,D,20180918,000000,88.6012,88.6012,88.5922,88.6012,472580.00976816,0
+BIL.US,D,20180919,000000,88.5922,88.6012,88.5922,88.6012,973454.75689399,0
+BIL.US,D,20180920,000000,88.6112,88.6211,88.6112,88.6211,463892.61532004,0
+BIL.US,D,20180921,000000,88.6112,88.6211,88.6112,88.6211,283521.31555224,0
+BIL.US,D,20180924,000000,88.6211,88.6311,88.6211,88.6311,1373550.5107672,0
+BIL.US,D,20180925,000000,88.6211,88.6311,88.6211,88.6311,684283.32374675,0
+BIL.US,D,20180926,000000,88.6411,88.6411,88.6311,88.6311,265497.33005078,0
+BIL.US,D,20180927,000000,88.6511,88.6511,88.6411,88.6511,354485.42792799,0
+BIL.US,D,20180928,000000,88.6411,88.6511,88.6411,88.6511,423385.55666089,0
+BIL.US,D,20181001,000000,88.6609,88.6609,88.6511,88.6609,3907689.9609151,0
+BIL.US,D,20181002,000000,88.6609,88.6699,88.6609,88.6699,603103.64624322,0
+BIL.US,D,20181003,000000,88.6699,88.6699,88.6609,88.6699,392020.43041303,0
+BIL.US,D,20181004,000000,88.6899,88.6899,88.6799,88.6899,1190763.0356898,0
+BIL.US,D,20181005,000000,88.6989,88.6989,88.6899,88.6989,4810622.0992607,0
+BIL.US,D,20181008,000000,88.6989,88.6989,88.6899,88.6989,658889.40151378,0
+BIL.US,D,20181009,000000,88.6989,88.6989,88.6899,88.6899,522320.30978924,0
+BIL.US,D,20181010,000000,88.7088,88.7088,88.6989,88.7088,2156645.1700497,0
+BIL.US,D,20181011,000000,88.7178,88.7178,88.7088,88.7178,1740508.1393178,0
+BIL.US,D,20181012,000000,88.7178,88.7278,88.7178,88.7178,764706.44137343,0
+BIL.US,D,20181015,000000,88.7278,88.7278,88.7178,88.7278,4155677.0437363,0
+BIL.US,D,20181016,000000,88.7278,88.7368,88.7278,88.7368,1305196.2289482,0
+BIL.US,D,20181017,000000,88.7278,88.7368,88.7278,88.7368,7200267.6434832,0
+BIL.US,D,20181018,000000,88.7467,88.7467,88.7368,88.7368,756926.11606149,0
+BIL.US,D,20181019,000000,88.7467,88.7566,88.7467,88.7467,715176.8543154,0
+BIL.US,D,20181022,000000,88.7467,88.7656,88.7467,88.7656,770285.31791901,0
+BIL.US,D,20181023,000000,88.7467,88.7656,88.7467,88.7656,2044789.698706,0
+BIL.US,D,20181024,000000,88.7756,88.7756,88.7656,88.7756,1105238.6575671,0
+BIL.US,D,20181025,000000,88.7756,88.7945,88.7756,88.7846,3686870.8027969,0
+BIL.US,D,20181026,000000,88.7945,88.7945,88.7846,88.7945,6908915.8328659,0
+BIL.US,D,20181029,000000,88.7945,88.7945,88.7846,88.7945,1523724.6361395,0
+BIL.US,D,20181030,000000,88.8045,88.8045,88.7945,88.7945,1343926.2749522,0
+BIL.US,D,20181031,000000,88.8045,88.8045,88.7945,88.8045,2464326.2319085,0
+BIL.US,D,20181101,000000,88.8225,88.8225,88.8135,88.8225,2745742.4246203,0
+BIL.US,D,20181102,000000,88.8135,88.8225,88.8135,88.8225,2097136.8190985,0
+BIL.US,D,20181105,000000,88.8225,88.8325,88.8225,88.8325,2763724.2675292,0
+BIL.US,D,20181106,000000,88.8325,88.8325,88.8225,88.8325,1137962.3807291,0
+BIL.US,D,20181107,000000,88.8423,88.8423,88.8325,88.8423,1168750.5548163,0
+BIL.US,D,20181108,000000,88.8523,88.8713,88.8523,88.8523,1673021.7942274,0
+BIL.US,D,20181109,000000,88.8623,88.8713,88.8523,88.8713,3447649.3792387,0
+BIL.US,D,20181112,000000,88.8713,88.8713,88.8623,88.8623,619344.59871923,0
+BIL.US,D,20181113,000000,88.8623,88.8713,88.8623,88.8713,825964.71331297,0
+BIL.US,D,20181114,000000,88.8713,88.8713,88.8623,88.8623,2532455.7532336,0
+BIL.US,D,20181115,000000,88.8912,88.8912,88.8812,88.8912,1491284.8737801,0
+BIL.US,D,20181116,000000,88.9012,88.9012,88.8912,88.9012,7809300.3511487,0
+BIL.US,D,20181119,000000,88.9012,88.9012,88.8912,88.8912,1806322.8282346,0
+BIL.US,D,20181120,000000,88.9112,88.9112,88.9012,88.9112,5514335.164991,0
+BIL.US,D,20181121,000000,88.941,88.941,88.9212,88.931,1733130.1754258,0
+BIL.US,D,20181123,000000,88.931,88.941,88.9212,88.931,560652.00795363,0
+BIL.US,D,20181126,000000,88.941,88.941,88.931,88.941,973366.45812852,0
+BIL.US,D,20181127,000000,88.941,88.951,88.931,88.941,722068.17160228,0
+BIL.US,D,20181128,000000,88.941,88.951,88.941,88.951,1507449.5682313,0
+BIL.US,D,20181129,000000,88.961,88.9709,88.961,88.961,5889872.824718,0
+BIL.US,D,20181130,000000,88.9809,88.9809,88.961,88.9709,1848884.839981,0
+BIL.US,D,20181203,000000,88.9709,88.9809,88.9709,88.9709,2435757.5676989,0
+BIL.US,D,20181204,000000,88.9809,88.9809,88.9709,88.9809,1655504.5232323,0
+BIL.US,D,20181206,000000,88.9989,89.0088,88.9909,88.9989,4734572.78071,0
+BIL.US,D,20181207,000000,89.0088,89.0088,88.9989,89.0088,1978230.4906531,0
+BIL.US,D,20181210,000000,89.0187,89.0187,89.0088,89.0187,1515850.9950868,0
+BIL.US,D,20181211,000000,89.0187,89.0187,89.0088,89.0088,1782950.7470518,0
+BIL.US,D,20181212,000000,89.0287,89.0287,89.0187,89.0287,985975.12047953,0
+BIL.US,D,20181213,000000,89.0387,89.0387,89.0287,89.0387,1449261.685182,0
+BIL.US,D,20181214,000000,89.0387,89.0467,89.0387,89.0467,965430.60658194,0
+BIL.US,D,20181217,000000,89.0467,89.0566,89.0387,89.0566,3662688.981799,0
+BIL.US,D,20181218,000000,89.0566,89.0566,89.0467,89.0566,2461473.5797467,0
+BIL.US,D,20181219,000000,89.0666,89.0666,89.0467,89.0467,2705084.8567018,0
+BIL.US,D,20181220,000000,89.0666,89.0766,89.0666,89.0666,3015321.5657839,0
+BIL.US,D,20181221,000000,89.0866,89.0866,89.0766,89.0866,2680435.453605,0
+BIL.US,D,20181224,000000,89.0965,89.0965,89.0866,89.0965,3056844.060246,0
+BIL.US,D,20181226,000000,89.0965,89.0965,89.0866,89.0866,2823391.1549001,0
+BIL.US,D,20181227,000000,89.1065,89.1164,89.1065,89.1164,3176865.1606054,0
+BIL.US,D,20181228,000000,89.1264,89.1264,89.1164,89.1264,1883656.4924649,0
+BIL.US,D,20181231,000000,89.1354,89.1354,89.1164,89.1354,3580983.5252829,0
+BIL.US,D,20190102,000000,89.1443,89.1443,89.1264,89.1264,16080190.52595,0
+BIL.US,D,20190103,000000,89.1443,89.1643,89.1443,89.1543,3402715.3415653,0
+BIL.US,D,20190104,000000,89.1643,89.1643,89.1443,89.1643,5625913.6992976,0
+BIL.US,D,20190107,000000,89.1543,89.1643,89.1543,89.1643,2914472.334877,0
+BIL.US,D,20190108,000000,89.1643,89.1643,89.1543,89.1643,1973203.4813917,0
+BIL.US,D,20190109,000000,89.1743,89.1743,89.1643,89.1643,1525703.331202,0
+BIL.US,D,20190110,000000,89.1942,89.1942,89.1743,89.1743,1914545.0060582,0
+BIL.US,D,20190111,000000,89.1942,89.1942,89.1842,89.1942,1363877.782368,0
+BIL.US,D,20190114,000000,89.2031,89.2031,89.1842,89.1842,2038656.9480861,0
+BIL.US,D,20190115,000000,89.2031,89.2031,89.1942,89.2031,1208474.9653269,0
+BIL.US,D,20190116,000000,89.2131,89.2131,89.2031,89.2131,1344243.3477918,0
+BIL.US,D,20190117,000000,89.2231,89.232,89.2231,89.232,830498.05220378,0
+BIL.US,D,20190118,000000,89.232,89.242,89.2231,89.232,2001586.5175148,0
+BIL.US,D,20190122,000000,89.232,89.242,89.2231,89.242,1981021.935716,0
+BIL.US,D,20190123,000000,89.252,89.252,89.242,89.242,1680383.7037985,0
+BIL.US,D,20190124,000000,89.262,89.2719,89.262,89.2719,1232140.0378678,0
+BIL.US,D,20190125,000000,89.262,89.2719,89.262,89.262,2179072.0530839,0
+BIL.US,D,20190128,000000,89.2819,89.2819,89.2719,89.2719,1319620.0329666,0
+BIL.US,D,20190129,000000,89.2719,89.2819,89.2719,89.2719,990159.27788872,0
+BIL.US,D,20190130,000000,89.2819,89.2918,89.2819,89.2918,1831837.1578751,0
+BIL.US,D,20190131,000000,89.2918,89.3118,89.2918,89.2918,4696085.5563109,0
+BIL.US,D,20190201,000000,89.3118,89.3118,89.3018,89.3018,2595531.1736308,0
+BIL.US,D,20190204,000000,89.3018,89.3118,89.3018,89.3118,3456737.1283167,0
+BIL.US,D,20190205,000000,89.3118,89.3217,89.3118,89.3118,2530747.9748379,0
+BIL.US,D,20190206,000000,89.3217,89.3317,89.3217,89.3317,2187120.2848774,0
+BIL.US,D,20190207,000000,89.3317,89.3417,89.3317,89.3317,1939604.7977354,0
+BIL.US,D,20190208,000000,89.3507,89.3507,89.3417,89.3507,598815.13574758,0
+BIL.US,D,20190211,000000,89.3507,89.3507,89.3417,89.3417,1360166.2240331,0
+BIL.US,D,20190212,000000,89.3507,89.3606,89.3507,89.3606,1010103.7615392,0
+BIL.US,D,20190213,000000,89.3606,89.3606,89.3507,89.3606,838497.11763927,0
+BIL.US,D,20190214,000000,89.3796,89.3895,89.3796,89.3796,2087602.5592179,0
+BIL.US,D,20190215,000000,89.3895,89.3895,89.3796,89.3796,1584934.745116,0
+BIL.US,D,20190219,000000,89.3995,89.3995,89.3895,89.3995,1903402.303893,0
+BIL.US,D,20190220,000000,89.3995,89.3995,89.3895,89.3995,4185022.335724,0
+BIL.US,D,20190221,000000,89.4184,89.4184,89.4094,89.4094,1319197.6036454,0
+BIL.US,D,20190222,000000,89.4184,89.4284,89.4184,89.4284,3344065.8967874,0
+BIL.US,D,20190225,000000,89.4284,89.4284,89.4184,89.4184,1051222.8911862,0
+BIL.US,D,20190226,000000,89.4284,89.4384,89.4284,89.4284,1231362.4066946,0
+BIL.US,D,20190227,000000,89.4384,89.4384,89.4284,89.4384,1290643.9903618,0
+BIL.US,D,20190228,000000,89.4483,89.4583,89.4483,89.4583,1099630.6825647,0
+BIL.US,D,20190301,000000,89.4683,89.4683,89.4583,89.4683,2089454.8265027,0
+BIL.US,D,20190304,000000,89.4583,89.4683,89.4583,89.4583,1588991.4713523,0
+BIL.US,D,20190305,000000,89.4683,89.4782,89.4683,89.4683,2672009.9452681,0
+BIL.US,D,20190306,000000,89.4782,89.4782,89.4683,89.4782,721794.24475031,0
+BIL.US,D,20190307,000000,89.4981,89.4981,89.4881,89.4981,1130967.7137508,0
+BIL.US,D,20190308,000000,89.5081,89.5081,89.4981,89.5081,1084633.9399658,0
+BIL.US,D,20190311,000000,89.5081,89.5081,89.4981,89.5081,880167.11117544,0
+BIL.US,D,20190312,000000,89.5181,89.5181,89.5081,89.5181,959045.0004064,0
+BIL.US,D,20190313,000000,89.5281,89.5281,89.5181,89.5281,1836329.3575682,0
+BIL.US,D,20190314,000000,89.5281,89.537,89.5281,89.5281,531671.95176851,0
+BIL.US,D,20190315,000000,89.537,89.546,89.5281,89.537,1140114.6631374,0
+BIL.US,D,20190318,000000,89.537,89.546,89.537,89.546,1169501.0943227,0
+BIL.US,D,20190319,000000,89.556,89.556,89.546,89.546,3878427.9507176,0
+BIL.US,D,20190320,000000,89.556,89.556,89.546,89.546,2032595.4385156,0
+BIL.US,D,20190321,000000,89.565,89.5748,89.565,89.5748,2000934.3107245,0
+BIL.US,D,20190322,000000,89.5748,89.5748,89.565,89.5748,2095007.6147767,0
+BIL.US,D,20190325,000000,89.5848,89.5848,89.5748,89.5748,1259114.3073236,0
+BIL.US,D,20190326,000000,89.5848,89.5948,89.5848,89.5848,676220.0410273,0
+BIL.US,D,20190327,000000,89.5848,89.5948,89.5848,89.5948,2263135.487996,0
+BIL.US,D,20190328,000000,89.6148,89.6148,89.6048,89.6148,944626.21336325,0
+BIL.US,D,20190329,000000,89.6148,89.6247,89.6148,89.6148,1611012.9827814,0
+BIL.US,D,20190401,000000,89.6247,89.6347,89.6247,89.6347,2467983.60691,0
+BIL.US,D,20190402,000000,89.6347,89.6347,89.6247,89.6247,1161695.6841343,0
+BIL.US,D,20190403,000000,89.6347,89.6437,89.6347,89.6347,1451081.8438248,0
+BIL.US,D,20190404,000000,89.6537,89.6625,89.6537,89.6625,1232328.6761395,0
+BIL.US,D,20190405,000000,89.6537,89.6625,89.6537,89.6625,668924.35553037,0
+BIL.US,D,20190408,000000,89.6725,89.6725,89.6625,89.6625,1376370.0508918,0
+BIL.US,D,20190409,000000,89.6625,89.6725,89.6625,89.6725,1466971.608029,0
+BIL.US,D,20190410,000000,89.6825,89.6825,89.6725,89.6725,2307127.337706,0
+BIL.US,D,20190411,000000,89.6925,89.7025,89.6925,89.7025,688523.67127941,0
+BIL.US,D,20190412,000000,89.6925,89.7025,89.6925,89.7025,908604.33063193,0
+BIL.US,D,20190415,000000,89.7025,89.7124,89.7025,89.7124,1109822.166211,0
+BIL.US,D,20190416,000000,89.7124,89.7124,89.7025,89.7124,783330.45712206,0
+BIL.US,D,20190417,000000,89.7314,89.7414,89.7314,89.7314,705519.17684218,0
+BIL.US,D,20190418,000000,89.7414,89.7414,89.7314,89.7414,3036357.743262,0
+BIL.US,D,20190422,000000,89.7414,89.7512,89.7414,89.7414,1195027.4647039,0
+BIL.US,D,20190423,000000,89.7414,89.7512,89.7414,89.7414,930471.31922145,0
+BIL.US,D,20190424,000000,89.7612,89.7612,89.7512,89.7612,1125779.1578845,0
+BIL.US,D,20190425,000000,89.7812,89.7812,89.7712,89.7812,1874214.54493,0
+BIL.US,D,20190426,000000,89.7812,89.7812,89.7712,89.7712,2498760.7436514,0
+BIL.US,D,20190429,000000,89.7812,89.7902,89.7812,89.7812,681159.75491827,0
+BIL.US,D,20190430,000000,89.7902,89.7902,89.7812,89.7902,1184849.0251934,0
+BIL.US,D,20190501,000000,89.7902,89.7902,89.7812,89.7902,1260189.9468303,0
+BIL.US,D,20190502,000000,89.8091,89.8091,89.7991,89.7991,871692.4364805,0
+BIL.US,D,20190503,000000,89.8091,89.8191,89.8091,89.8091,1469853.3586476,0
+BIL.US,D,20190506,000000,89.8191,89.8191,89.8091,89.8191,895842.1488364,0
+BIL.US,D,20190507,000000,89.8291,89.8291,89.8191,89.8291,1240106.9946613,0
+BIL.US,D,20190508,000000,89.8291,89.8291,89.8191,89.8291,998832.62480598,0
+BIL.US,D,20190509,000000,89.8489,89.8489,89.8389,89.8389,2066994.8314315,0
+BIL.US,D,20190510,000000,89.8589,89.8589,89.8489,89.8589,984270.35226893,0
+BIL.US,D,20190513,000000,89.8589,89.8589,89.8489,89.8489,1988673.82646,0
+BIL.US,D,20190514,000000,89.8689,89.8689,89.8589,89.8589,1117224.2115845,0
+BIL.US,D,20190515,000000,89.8689,89.8689,89.8589,89.8689,1081451.1708287,0
+BIL.US,D,20190516,000000,89.8788,89.8878,89.8788,89.8788,1712275.6124539,0
+BIL.US,D,20190517,000000,89.8978,89.8978,89.8878,89.8878,345466.91310936,0
+BIL.US,D,20190520,000000,89.9078,89.9078,89.8978,89.8978,533916.54652254,0
+BIL.US,D,20190521,000000,89.9078,89.9078,89.8978,89.8978,685964.01047587,0
+BIL.US,D,20190522,000000,89.9178,89.9178,89.9078,89.9178,1240700.0011431,0
+BIL.US,D,20190523,000000,89.9277,89.9376,89.9277,89.9376,1220799.6668754,0
+BIL.US,D,20190524,000000,89.9376,89.9476,89.9376,89.9376,1361472.6444041,0
+BIL.US,D,20190528,000000,89.9476,89.9476,89.9376,89.9476,999213.9149296,0
+BIL.US,D,20190529,000000,89.9576,89.9576,89.9476,89.9476,4317027.9867059,0
+BIL.US,D,20190530,000000,89.9675,89.9775,89.9675,89.9775,1245614.6301574,0
+BIL.US,D,20190531,000000,89.9775,89.9775,89.9675,89.9775,2820894.7079855,0
+BIL.US,D,20190603,000000,89.9775,89.9875,89.9775,89.9775,3543615.0863781,0
+BIL.US,D,20190604,000000,89.9875,89.9975,89.9875,89.9975,9155251.4773363,0
+BIL.US,D,20190605,000000,89.9975,89.9975,89.9875,89.9975,2061717.9767996,0
+BIL.US,D,20190606,000000,90.0075,90.0263,90.0075,90.0263,7127278.679872,0
+BIL.US,D,20190607,000000,90.0263,90.0263,90.0164,90.0164,2336406.4056197,0
+BIL.US,D,20190610,000000,90.0363,90.0363,90.0263,90.0363,2840766.9471914,0
+BIL.US,D,20190611,000000,90.0263,90.0363,90.0263,90.0263,1589108.8685746,0
+BIL.US,D,20190612,000000,90.0363,90.0463,90.0363,90.0363,2346362.0914264,0
+BIL.US,D,20190613,000000,90.0562,90.0662,90.0562,90.0662,4110097.823038,0
+BIL.US,D,20190614,000000,90.0762,90.0762,90.0662,90.0762,611040.50118486,0
+BIL.US,D,20190617,000000,90.0762,90.0862,90.0762,90.0762,3441081.1551619,0
+BIL.US,D,20190618,000000,90.0762,90.0862,90.0762,90.0762,3234872.4325437,0
+BIL.US,D,20190619,000000,90.0862,90.0962,90.0862,90.0962,529785.56905166,0
+BIL.US,D,20190620,000000,90.1061,90.116,90.1061,90.1061,2565099.2047907,0
+BIL.US,D,20190621,000000,90.1061,90.116,90.1061,90.1061,2049438.428029,0
+BIL.US,D,20190624,000000,90.116,90.126,90.116,90.116,1243565.6974405,0
+BIL.US,D,20190625,000000,90.126,90.126,90.116,90.116,840039.3358498,0
+BIL.US,D,20190626,000000,90.126,90.136,90.126,90.136,1022741.522347,0
+BIL.US,D,20190627,000000,90.136,90.1459,90.136,90.136,625772.34748739,0
+BIL.US,D,20190628,000000,90.1559,90.1559,90.1459,90.1459,1131102.1686892,0
+BIL.US,D,20190701,000000,90.1559,90.1659,90.1459,90.1459,4065755.7884512,0
+BIL.US,D,20190702,000000,90.1559,90.1659,90.1559,90.1559,5103957.6219159,0
+BIL.US,D,20190703,000000,90.1858,90.1858,90.1759,90.1858,2017219.4125832,0
+BIL.US,D,20190705,000000,90.1759,90.1858,90.1759,90.1759,1313137.0974701,0
+BIL.US,D,20190708,000000,90.1858,90.1858,90.1759,90.1759,3608134.3922697,0
+BIL.US,D,20190709,000000,90.1858,90.1858,90.1759,90.1858,1635559.0361869,0
+BIL.US,D,20190710,000000,90.1858,90.1958,90.1858,90.1958,1275291.0425157,0
+BIL.US,D,20190711,000000,90.2047,90.2147,90.2047,90.2147,1248093.015961,0
+BIL.US,D,20190712,000000,90.2247,90.2247,90.2147,90.2247,804332.519168,0
+BIL.US,D,20190715,000000,90.2247,90.2247,90.2147,90.2247,528448.04343381,0
+BIL.US,D,20190716,000000,90.2247,90.2346,90.2247,90.2346,741989.57716627,0
+BIL.US,D,20190717,000000,90.2346,90.2346,90.2247,90.2346,660082.43824267,0
+BIL.US,D,20190718,000000,90.2496,90.2646,90.2446,90.2646,1247125.7431211,0
+BIL.US,D,20190719,000000,90.2546,90.2646,90.2546,90.2646,1530914.9651549,0
+BIL.US,D,20190722,000000,90.2546,90.2646,90.2546,90.2646,531950.89559579,0
+BIL.US,D,20190723,000000,90.2546,90.2646,90.2546,90.2546,1727835.2596828,0
+BIL.US,D,20190724,000000,90.2646,90.2745,90.2646,90.2745,805308.82256347,0
+BIL.US,D,20190725,000000,90.2745,90.2935,90.2745,90.2935,1448894.4425893,0
+BIL.US,D,20190726,000000,90.2935,90.2935,90.2845,90.2845,1220038.0900232,0
+BIL.US,D,20190729,000000,90.3034,90.3034,90.2935,90.3034,883855.59142392,0
+BIL.US,D,20190730,000000,90.2935,90.3034,90.2935,90.3034,2327118.9809244,0
+BIL.US,D,20190731,000000,90.3134,90.3134,90.3034,90.3134,3338416.7825875,0
+BIL.US,D,20190801,000000,90.3223,90.3323,90.3134,90.3323,5729254.3601438,0
+BIL.US,D,20190802,000000,90.3323,90.3323,90.3223,90.3323,5550265.7387717,0
+BIL.US,D,20190805,000000,90.3323,90.3423,90.3223,90.3223,2210632.8413688,0
+BIL.US,D,20190806,000000,90.3323,90.3423,90.3323,90.3323,5017950.6107684,0
+BIL.US,D,20190807,000000,90.3323,90.3523,90.3323,90.3523,2395150.1695335,0
+BIL.US,D,20190808,000000,90.3612,90.3612,90.3523,90.3612,1295255.5940674,0
+BIL.US,D,20190809,000000,90.3523,90.3612,90.3523,90.3523,2574517.0708441,0
+BIL.US,D,20190812,000000,90.3612,90.3712,90.3612,90.3612,2571290.1523241,0
+BIL.US,D,20190813,000000,90.3612,90.3812,90.3612,90.3812,916178.95995614,0
+BIL.US,D,20190814,000000,90.3812,90.3911,90.3712,90.3712,2013357.3449889,0
+BIL.US,D,20190815,000000,90.4001,90.41,90.3911,90.41,3036379.8179533,0
+BIL.US,D,20190816,000000,90.41,90.41,90.4001,90.4001,2502902.758468,0
+BIL.US,D,20190819,000000,90.42,90.42,90.4001,90.4001,5013439.3465689,0
+BIL.US,D,20190820,000000,90.41,90.41,90.4001,90.41,1696761.1180029,0
+BIL.US,D,20190821,000000,90.41,90.42,90.4001,90.4001,1451950.7839486,0
+BIL.US,D,20190822,000000,90.42,90.43,90.42,90.43,1177488.1190175,0
+BIL.US,D,20190823,000000,90.43,90.43,90.41,90.42,10925934.716359,0
+BIL.US,D,20190826,000000,90.439,90.439,90.43,90.43,2263078.2944775,0
+BIL.US,D,20190827,000000,90.439,90.439,90.43,90.439,1637489.5682865,0
+BIL.US,D,20190828,000000,90.439,90.439,90.43,90.43,3910926.9133857,0
+BIL.US,D,20190829,000000,90.4489,90.4589,90.4489,90.4489,2305711.5472733,0
+BIL.US,D,20190830,000000,90.4589,90.4689,90.4589,90.4589,3461526.3329483,0
+BIL.US,D,20190903,000000,90.4788,90.4788,90.4689,90.4788,4899264.0258415,0
+BIL.US,D,20190904,000000,90.4788,90.4788,90.4689,90.4689,1916395.2665529,0
+BIL.US,D,20190905,000000,90.4887,90.4887,90.4788,90.4788,4941768.8440694,0
+BIL.US,D,20190906,000000,90.4887,90.4987,90.4788,90.4887,2117369.2771318,0
+BIL.US,D,20190909,000000,90.4887,90.4987,90.4887,90.4887,1075930.4911966,0
+BIL.US,D,20190910,000000,90.5087,90.5087,90.4937,90.5087,2350411.7938973,0
+BIL.US,D,20190911,000000,90.4987,90.5087,90.4987,90.4987,1452916.0499984,0
+BIL.US,D,20190912,000000,90.5187,90.5287,90.5187,90.5187,1887709.205121,0
+BIL.US,D,20190913,000000,90.5287,90.5287,90.5187,90.5187,1655996.1868129,0
+BIL.US,D,20190916,000000,90.5287,90.5386,90.5187,90.5187,1131408.2041831,0
+BIL.US,D,20190917,000000,90.5287,90.5386,90.5187,90.5287,1045117.232233,0
+BIL.US,D,20190918,000000,90.5386,90.5486,90.5287,90.5486,1106380.5211479,0
+BIL.US,D,20190919,000000,90.5676,90.5676,90.5486,90.5486,2002017.9773916,0
+BIL.US,D,20190920,000000,90.5576,90.5576,90.5486,90.5576,2323452.5753673,0
+BIL.US,D,20190923,000000,90.5576,90.5774,90.5576,90.5774,1688027.5673819,0
+BIL.US,D,20190924,000000,90.5774,90.5774,90.5676,90.5774,1679744.5411439,0
+BIL.US,D,20190925,000000,90.5774,90.5774,90.5676,90.5774,1377451.7107689,0
+BIL.US,D,20190926,000000,90.5874,90.5974,90.5874,90.5974,1759940.8914865,0
+BIL.US,D,20190927,000000,90.6074,90.6074,90.5874,90.5974,1044226.2174178,0
+BIL.US,D,20190930,000000,90.5974,90.6074,90.5974,90.6074,3178805.7266557,0
+BIL.US,D,20191001,000000,90.6174,90.6174,90.6074,90.6074,2035489.2298749,0
+BIL.US,D,20191002,000000,90.6174,90.6174,90.6074,90.6074,2433077.4994878,0
+BIL.US,D,20191003,000000,90.6273,90.6373,90.6273,90.6373,1111516.900471,0
+BIL.US,D,20191004,000000,90.6273,90.6373,90.6273,90.6373,935188.27940864,0
+BIL.US,D,20191007,000000,90.6473,90.6473,90.6373,90.6473,693569.74504699,0
+BIL.US,D,20191008,000000,90.6473,90.6473,90.6373,90.6473,1227893.6699648,0
+BIL.US,D,20191009,000000,90.6573,90.6573,90.6473,90.6473,1729891.2161651,0
+BIL.US,D,20191010,000000,90.6771,90.6771,90.6671,90.6671,1421477.675911,0
+BIL.US,D,20191011,000000,90.6771,90.6771,90.6671,90.6771,1459539.4608037,0
+BIL.US,D,20191014,000000,90.6671,90.6871,90.6074,90.6671,2745762.4925215,0
+BIL.US,D,20191015,000000,90.6671,90.6771,90.6671,90.6771,1645641.1497714,0
+BIL.US,D,20191016,000000,90.6771,90.6871,90.6771,90.6871,1635591.1448289,0
+BIL.US,D,20191017,000000,90.6871,90.6971,90.6871,90.6971,1363920.9283557,0
+BIL.US,D,20191018,000000,90.6871,90.6971,90.6871,90.6971,3170803.651035,0
+BIL.US,D,20191021,000000,90.707,90.707,90.6971,90.707,828498.2858449,0
+BIL.US,D,20191022,000000,90.707,90.707,90.6971,90.707,1839008.4223843,0
+BIL.US,D,20191023,000000,90.6971,90.707,90.6971,90.707,714319.95493232,0
+BIL.US,D,20191024,000000,90.717,90.727,90.717,90.727,742610.67870975,0
+BIL.US,D,20191025,000000,90.717,90.727,90.717,90.727,866753.72598457,0
+BIL.US,D,20191028,000000,90.727,90.727,90.717,90.717,1956922.3931132,0
+BIL.US,D,20191029,000000,90.727,90.737,90.727,90.737,492129.1557641,0
+BIL.US,D,20191030,000000,90.737,90.747,90.727,90.747,1035965.2658711,0
+BIL.US,D,20191031,000000,90.747,90.7568,90.747,90.7568,1252496.9168887,0
+BIL.US,D,20191101,000000,90.7568,90.7668,90.7568,90.7568,5658941.4511634,0
+BIL.US,D,20191104,000000,90.7568,90.7668,90.7568,90.7668,2323794.7330835,0
+BIL.US,D,20191105,000000,90.7568,90.7668,90.7568,90.7568,1263062.6668932,0
+BIL.US,D,20191106,000000,90.7668,90.7768,90.7668,90.7668,1104325.5680606,0
+BIL.US,D,20191107,000000,90.7768,90.7868,90.7768,90.7868,1346137.7576692,0
+BIL.US,D,20191108,000000,90.7868,90.7868,90.7768,90.7868,733902.21296531,0
+BIL.US,D,20191111,000000,90.7868,90.7868,90.7768,90.7868,468341.66902562,0
+BIL.US,D,20191112,000000,90.7967,90.7967,90.7868,90.7967,1832460.2662086,0
+BIL.US,D,20191113,000000,90.7967,90.7967,90.7868,90.7967,1179776.8631542,0
+BIL.US,D,20191114,000000,90.7967,90.8067,90.7967,90.8067,3124365.5241635,0
+BIL.US,D,20191115,000000,90.8067,90.8067,90.7967,90.7967,2242992.3321233,0
+BIL.US,D,20191118,000000,90.8067,90.8167,90.8067,90.8167,1623580.5059349,0
+BIL.US,D,20191119,000000,90.8117,90.8167,90.8067,90.8067,936006.04638429,0
+BIL.US,D,20191120,000000,90.8167,90.8167,90.8067,90.8167,2414985.2831221,0
+BIL.US,D,20191121,000000,90.8167,90.8267,90.8167,90.8167,984211.15196027,0
+BIL.US,D,20191122,000000,90.8267,90.8366,90.8267,90.8267,1207251.8267461,0
+BIL.US,D,20191125,000000,90.8267,90.8366,90.8267,90.8267,962490.65904984,0
+BIL.US,D,20191126,000000,90.8366,90.8465,90.8366,90.8366,959418.26336952,0
+BIL.US,D,20191127,000000,90.8465,90.8565,90.8465,90.8565,781955.80588691,0
+BIL.US,D,20191129,000000,90.8465,90.8565,90.8465,90.8565,692869.37529361,0
+BIL.US,D,20191202,000000,90.8535,90.8635,90.8535,90.8635,992341.6621489,0
+BIL.US,D,20191203,000000,90.8635,90.8635,90.8535,90.8535,2017203.3582622,0
+BIL.US,D,20191204,000000,90.8635,90.8735,90.8635,90.8635,1014460.502899,0
+BIL.US,D,20191205,000000,90.8834,90.8834,90.8735,90.8834,871686.41611012,0
+BIL.US,D,20191206,000000,90.8735,90.8834,90.8735,90.8834,1178904.9128452,0
+BIL.US,D,20191209,000000,90.8834,90.8934,90.8834,90.8934,781193.22563967,0
+BIL.US,D,20191210,000000,90.8934,90.8934,90.8834,90.8934,1047400.9593945,0
+BIL.US,D,20191211,000000,90.8934,90.8934,90.8834,90.8934,1296929.257031,0
+BIL.US,D,20191212,000000,90.9134,90.9134,90.9034,90.9134,605738.56167644,0
+BIL.US,D,20191213,000000,90.9034,90.9134,90.8934,90.8934,758001.75556812,0
+BIL.US,D,20191216,000000,90.9034,90.9134,90.9034,90.9134,707292.175917,0
+BIL.US,D,20191217,000000,90.9134,90.9233,90.9034,90.9034,2368173.8932874,0
+BIL.US,D,20191218,000000,90.9233,90.9233,90.9134,90.9233,1066785.5486002,0
+BIL.US,D,20191219,000000,90.9233,90.9332,90.9233,90.9332,1422064.6620223,0
+BIL.US,D,20191220,000000,90.9432,90.9432,90.9332,90.9432,1382824.8913268,0
+BIL.US,D,20191223,000000,90.9332,90.9432,90.9332,90.9432,2861188.0434964,0
+BIL.US,D,20191224,000000,90.9532,90.9532,90.9432,90.9532,1048000.9896417,0
+BIL.US,D,20191226,000000,90.9432,90.9632,90.9432,90.9632,961482.24701237,0
+BIL.US,D,20191227,000000,90.9532,90.9632,90.9532,90.9532,1332617.0092067,0
+BIL.US,D,20191230,000000,90.9731,90.9731,90.9632,90.9632,1388675.6879341,0
+BIL.US,D,20191231,000000,90.9831,90.9831,90.9632,90.9632,1413600.021278,0
+BIL.US,D,20200102,000000,90.9831,90.9931,90.9731,90.9931,3183723.3658553,0
+BIL.US,D,20200103,000000,90.9931,90.9931,90.9831,90.9931,857554.60005475,0
+BIL.US,D,20200106,000000,90.9931,91.0031,90.9831,90.9831,2484590.7985837,0
+BIL.US,D,20200107,000000,90.9931,90.9931,90.9831,90.9831,1273895.3199843,0
+BIL.US,D,20200108,000000,90.9931,91.0031,90.9931,91.0031,1292705.9672145,0
+BIL.US,D,20200109,000000,91.013,91.013,91.0031,91.013,989357.56523406,0
+BIL.US,D,20200110,000000,91.0031,91.013,91.0031,91.013,1142981.36283,0
+BIL.US,D,20200113,000000,91.013,91.013,91.0031,91.013,1467010.7404365,0
+BIL.US,D,20200114,000000,91.013,91.023,91.013,91.013,1061526.7550795,0
+BIL.US,D,20200115,000000,91.023,91.023,91.013,91.023,866761.75314507,0
+BIL.US,D,20200116,000000,91.023,91.0429,91.023,91.0429,1109899.4276309,0
+BIL.US,D,20200117,000000,91.0429,91.0429,91.0329,91.0329,1329952.9953166,0
+BIL.US,D,20200121,000000,91.0429,91.0429,91.0329,91.0429,3186959.3149307,0
+BIL.US,D,20200122,000000,91.0429,91.0429,91.0329,91.0429,1162823.5001841,0
+BIL.US,D,20200123,000000,91.0529,91.0628,91.0529,91.0529,897665.31766434,0
+BIL.US,D,20200124,000000,91.0628,91.0628,91.0529,91.0529,1250096.7959001,0
+BIL.US,D,20200127,000000,91.0529,91.0628,91.0529,91.0628,1470987.1950678,0
+BIL.US,D,20200128,000000,91.0628,91.0728,91.0628,91.0628,1716736.7069003,0
+BIL.US,D,20200129,000000,91.0628,91.0728,91.0628,91.0728,849575.6025205,0
+BIL.US,D,20200130,000000,91.0728,91.0828,91.0728,91.0728,791294.40373038,0
+BIL.US,D,20200131,000000,91.0828,91.0828,91.0728,91.0728,1769722.9899475,0
+BIL.US,D,20200203,000000,91.0908,91.0908,91.0808,91.0808,1833668.3538634,0
+BIL.US,D,20200204,000000,91.0908,91.0908,91.0808,91.0808,1017700.4655547,0
+BIL.US,D,20200205,000000,91.0908,91.1007,91.0808,91.1007,1019895.8939507,0
+BIL.US,D,20200206,000000,91.1007,91.1107,91.1007,91.1107,1160588.9393807,0
+BIL.US,D,20200207,000000,91.1107,91.1107,91.1007,91.1107,876527.79728501,0
+BIL.US,D,20200210,000000,91.1107,91.1206,91.1007,91.1007,638507.43761625,0
+BIL.US,D,20200211,000000,91.1007,91.1107,91.1007,91.1107,1157679.0937004,0
+BIL.US,D,20200212,000000,91.1107,91.1206,91.1107,91.1206,826828.63646148,0
+BIL.US,D,20200213,000000,91.1306,91.1306,91.1206,91.1306,1235990.0647213,0
+BIL.US,D,20200214,000000,91.1406,91.1406,91.1206,91.1306,1205528.9974244,0
+BIL.US,D,20200218,000000,91.1306,91.1406,91.1306,91.1406,898637.60747957,0
+BIL.US,D,20200219,000000,91.1406,91.1406,91.1306,91.1406,1332521.6866758,0
+BIL.US,D,20200220,000000,91.1505,91.1505,91.1406,91.1406,2337093.7312373,0
+BIL.US,D,20200221,000000,91.1505,91.1605,91.1505,91.1605,868558.83370138,0
+BIL.US,D,20200224,000000,91.1605,91.1605,91.1505,91.1505,3175187.4840616,0
+BIL.US,D,20200225,000000,91.1605,91.1605,91.1505,91.1505,4354425.5240675,0
+BIL.US,D,20200226,000000,91.1705,91.1705,91.1605,91.1705,4862679.2384803,0
+BIL.US,D,20200227,000000,91.1705,91.1904,91.1705,91.1904,7042191.7819965,0
+BIL.US,D,20200228,000000,91.1805,91.1904,91.1805,91.1805,10120234.569721,0
+BIL.US,D,20200302,000000,91.1007,91.1206,91.1007,91.1107,8353463.568046,0
+BIL.US,D,20200303,000000,91.1107,91.1505,91.1007,91.1306,6220717.2615867,0
+BIL.US,D,20200304,000000,91.1505,91.1705,91.1406,91.1705,7429490.235247,0
+BIL.US,D,20200305,000000,91.1805,91.1904,91.1705,91.1904,4740782.7927496,0
+BIL.US,D,20200306,000000,91.1805,91.2103,91.1805,91.1904,4580172.3553359,0
+BIL.US,D,20200309,000000,91.2203,91.2702,91.2004,91.2302,14145610.730685,0
+BIL.US,D,20200310,000000,91.2103,91.2502,91.2004,91.2103,10806767.505197,0
+BIL.US,D,20200311,000000,91.2103,91.2502,91.2103,91.2302,20018532.199224,0
+BIL.US,D,20200312,000000,91.2103,95.5884,91.2103,91.2402,20432463.767609,0
+BIL.US,D,20200313,000000,91.2402,91.2702,91.2302,91.2602,11112637.438968,0
+BIL.US,D,20200316,000000,91.2801,91.2801,91.2402,91.2702,11052502.969498,0
+BIL.US,D,20200317,000000,91.2801,91.2801,91.2402,91.2702,10056407.606422,0
+BIL.US,D,20200318,000000,91.2901,91.31,91.2602,91.2901,11397092.915323,0
+BIL.US,D,20200319,000000,91.2801,91.2901,91.2402,91.2702,10042342.014441,0
+BIL.US,D,20200320,000000,91.2702,91.3,91.2602,91.3,14943404.124234,0
+BIL.US,D,20200323,000000,91.2602,91.2801,91.2502,91.2801,7911945.6592169,0
+BIL.US,D,20200324,000000,91.2602,91.2801,91.2203,91.2801,7136420.6122833,0
+BIL.US,D,20200325,000000,91.2702,91.2801,91.2602,91.2801,6290570.6156286,0
+BIL.US,D,20200326,000000,91.2602,91.2801,91.2602,91.2801,5931086.2735009,0
+BIL.US,D,20200327,000000,91.2801,91.2801,91.2602,91.2602,5435137.1927353,0
+BIL.US,D,20200330,000000,91.2702,91.2702,91.2602,91.2602,4225222.3554941,0
+BIL.US,D,20200331,000000,91.2702,91.2702,91.2502,91.2702,6865235.0356252,0
+BIL.US,D,20200401,000000,91.2702,91.2702,91.2502,91.2602,3878884.4954708,0
+BIL.US,D,20200402,000000,91.2602,91.2702,91.2502,91.2702,4504577.5747484,0
+BIL.US,D,20200403,000000,91.2502,91.2602,91.2402,91.2402,4386014.4074141,0
+BIL.US,D,20200406,000000,91.2602,91.2602,91.2402,91.2502,3817098.4377287,0
+BIL.US,D,20200407,000000,91.2602,91.2602,91.2302,91.2302,4882673.8918838,0
+BIL.US,D,20200408,000000,91.2402,91.2502,91.2402,91.2402,3337918.0952416,0
+BIL.US,D,20200409,000000,91.2402,91.2502,91.2203,91.2203,7457909.3935924,0
+BIL.US,D,20200413,000000,91.2203,91.2502,91.2203,91.2402,4823039.1131549,0
+BIL.US,D,20200414,000000,91.2203,91.2502,91.2203,91.2502,7393818.5373924,0
+BIL.US,D,20200415,000000,91.2402,91.2502,91.2302,91.2402,5859905.4277918,0
+BIL.US,D,20200416,000000,91.2402,91.2502,91.2302,91.2302,5582163.6677975,0
+BIL.US,D,20200417,000000,91.2402,91.2502,91.2402,91.2502,4231759.474324,0
+BIL.US,D,20200420,000000,91.2502,91.2502,91.2402,91.2402,5276553.6133471,0
+BIL.US,D,20200421,000000,91.2602,91.2602,91.2402,91.2402,3539158.0055121,0
+BIL.US,D,20200422,000000,91.2502,91.2502,91.2402,91.2402,2072235.563841,0
+BIL.US,D,20200423,000000,91.2502,91.2502,91.2402,91.2502,1935558.1054499,0
+BIL.US,D,20200424,000000,91.2502,91.2502,91.2402,91.2402,1623592.5466757,0
+BIL.US,D,20200427,000000,91.2402,91.2502,91.2302,91.2402,2252717.2370658,0
+BIL.US,D,20200428,000000,91.2502,91.2502,91.2402,91.2402,2754148.868451,0
+BIL.US,D,20200429,000000,91.2502,91.2502,91.2302,91.2302,5331575.7849753,0
+BIL.US,D,20200430,000000,91.2302,91.2502,91.2302,91.2502,7330499.2919952,0
+BIL.US,D,20200501,000000,91.2402,91.2402,91.2203,91.2203,3722846.5293554,0
+BIL.US,D,20200504,000000,91.2402,91.2402,91.2203,91.2203,5993758.3290831,0
+BIL.US,D,20200505,000000,91.2203,91.2402,91.2203,91.2203,2959266.9006367,0
+BIL.US,D,20200506,000000,91.2402,91.2402,91.2203,91.2302,1722165.0741866,0
+BIL.US,D,20200507,000000,91.2402,91.2402,91.2203,91.2203,2278891.800657,0
+BIL.US,D,20200508,000000,91.2203,91.2402,91.2203,91.2203,3111541.1318741,0
+BIL.US,D,20200511,000000,91.2203,91.2302,91.2203,91.2302,3917244.288697,0
+BIL.US,D,20200512,000000,91.2203,91.2302,91.2203,91.2302,3121013.1812608,0
+BIL.US,D,20200513,000000,91.2302,91.2302,91.2203,91.2302,3536802.0339062,0
+BIL.US,D,20200514,000000,91.2302,91.2402,91.2203,91.2402,4520494.4306193,0
+BIL.US,D,20200515,000000,91.2302,91.2302,91.2203,91.2203,2369862.607177,0
+BIL.US,D,20200518,000000,91.2203,91.2302,91.2203,91.2203,2305386.4472732,0
+BIL.US,D,20200519,000000,91.2302,91.2302,91.2203,91.2203,6527903.6496798,0
+BIL.US,D,20200520,000000,91.2302,91.2302,91.2203,91.2203,1728288.7942508,0
+BIL.US,D,20200521,000000,91.2203,91.2302,91.2203,91.2302,2409029.1300332,0
+BIL.US,D,20200522,000000,91.2302,91.2302,91.2203,91.2203,1942190.5468106,0
+BIL.US,D,20200526,000000,91.2302,91.2302,91.2203,91.2302,4228555.6338907,0
+BIL.US,D,20200527,000000,91.2203,91.2302,91.2203,91.2203,3900584.9204801,0
+BIL.US,D,20200528,000000,91.2203,91.2302,91.2203,91.2203,5078432.2549298,0
+BIL.US,D,20200529,000000,91.2203,91.2302,91.2203,91.2203,3728402.3278145,0
+BIL.US,D,20200601,000000,91.2203,91.2302,91.2011,91.2302,2929516.2370439,0
+BIL.US,D,20200602,000000,91.2302,91.2302,91.2203,91.2302,4660384.7599996,0
+BIL.US,D,20200603,000000,91.2203,91.2302,91.2103,91.2302,5466229.3955262,0
+BIL.US,D,20200604,000000,91.2302,91.2302,91.2203,91.2302,3586785.1555323,0
+BIL.US,D,20200605,000000,91.2203,91.2302,91.2103,91.2103,4825511.478588,0
+BIL.US,D,20200608,000000,91.2302,91.2302,91.2103,91.2203,3950778.7550692,0
+BIL.US,D,20200609,000000,91.2203,91.2302,91.2103,91.2203,9019620.5599949,0
+BIL.US,D,20200610,000000,91.2103,91.2302,91.2103,91.2302,3100648.2750793,0
+BIL.US,D,20200611,000000,91.2203,91.2302,91.2103,91.2103,10580671.492446,0
+BIL.US,D,20200612,000000,91.2302,91.2302,91.2103,91.2302,8849355.4552931,0
+BIL.US,D,20200615,000000,91.2302,91.2302,91.2203,91.2253,3404306.726134,0
+BIL.US,D,20200616,000000,91.2203,91.2302,91.2103,91.2302,2425531.9686204,0
+BIL.US,D,20200617,000000,91.2203,91.2302,91.2103,91.2302,4005553.0881171,0
+BIL.US,D,20200618,000000,91.2302,91.2302,91.2203,91.2203,1844016.3671394,0
+BIL.US,D,20200619,000000,91.2203,91.2302,91.2203,91.2203,3126086.346695,0
+BIL.US,D,20200622,000000,91.2203,91.2302,91.2203,91.2203,3102427.2945245,0
+BIL.US,D,20200623,000000,91.2203,91.2302,91.2203,91.2203,2907831.8663556,0
+BIL.US,D,20200624,000000,91.2203,91.2302,91.2203,91.2203,3791824.922903,0
+BIL.US,D,20200625,000000,91.2203,91.2302,91.2203,91.2302,1773498.7655663,0
+BIL.US,D,20200626,000000,91.2203,91.2302,91.2203,91.2203,1354677.6530432,0
+BIL.US,D,20200629,000000,91.2203,91.2302,91.2203,91.2203,2439782.1852931,0
+BIL.US,D,20200630,000000,91.2203,91.2302,91.2203,91.2203,3392570.0140919,0
+BIL.US,D,20200701,000000,91.2203,91.2302,91.2111,91.2203,3170721.3726399,0
+BIL.US,D,20200702,000000,91.2302,91.2302,91.2203,91.2302,2648690.0406286,0
+BIL.US,D,20200706,000000,91.2203,91.2302,91.2203,91.2203,4078540.0449382,0
+BIL.US,D,20200707,000000,91.2203,91.2302,91.2203,91.2203,2099791.802433,0
+BIL.US,D,20200708,000000,91.2302,91.2302,91.2203,91.2203,4391700.6472314,0
+BIL.US,D,20200709,000000,91.2203,91.2302,91.2203,91.2203,1521775.0395338,0
+BIL.US,D,20200710,000000,91.2302,91.2302,91.2203,91.2302,1246034.0492934,0
+BIL.US,D,20200713,000000,91.2203,91.2302,91.2203,91.2302,2133904.2243611,0
+BIL.US,D,20200714,000000,91.2302,91.2302,91.2203,91.2302,1330514.8965515,0
+BIL.US,D,20200715,000000,91.2203,91.2302,91.2203,91.2302,2802567.6971752,0
+BIL.US,D,20200716,000000,91.2302,91.2302,91.211,91.2203,2404072.3584261,0
+BIL.US,D,20200717,000000,91.2203,91.2302,91.2203,91.2302,2560019.0155909,0
+BIL.US,D,20200720,000000,91.2302,91.2302,91.2203,91.2302,1280987.3162836,0
+BIL.US,D,20200721,000000,91.2302,91.2302,91.2203,91.2302,1889092.8869116,0
+BIL.US,D,20200722,000000,91.2203,91.2302,91.2203,91.2203,1484241.0404438,0
+BIL.US,D,20200723,000000,91.2203,91.2302,91.2203,91.2302,1122136.8338089,0
+BIL.US,D,20200724,000000,91.2302,91.2302,91.2203,91.2203,1013359.7785159,0
+BIL.US,D,20200727,000000,91.2203,91.2302,91.2203,91.2203,1417208.2299215,0
+BIL.US,D,20200728,000000,91.2203,91.2302,91.2203,91.2302,2019700.8085719,0
+BIL.US,D,20200729,000000,91.2203,91.2302,91.2203,91.2302,1422956.6802327,0
+BIL.US,D,20200730,000000,91.2302,91.2302,91.2203,91.2203,2411496.478491,0
+BIL.US,D,20200731,000000,91.2203,91.2302,91.2203,91.2302,1103568.0047886,0
+BIL.US,D,20200803,000000,91.2203,91.2395,91.2203,91.2203,1570125.6373937,0
+BIL.US,D,20200804,000000,91.2302,91.2302,91.2203,91.2302,1660352.9281728,0
+BIL.US,D,20200805,000000,91.2203,91.2302,91.2203,91.2203,1986961.0310889,0
+BIL.US,D,20200806,000000,91.2203,91.2302,91.2203,91.2203,1596767.7830841,0
+BIL.US,D,20200807,000000,91.2302,91.2302,91.2203,91.2302,2112579.0691051,0
+BIL.US,D,20200810,000000,91.2203,91.2302,91.2203,91.2302,890606.43340209,0
+BIL.US,D,20200811,000000,91.2203,91.2302,91.2203,91.2203,1740163.9748115,0
+BIL.US,D,20200812,000000,91.2203,91.2302,91.2203,91.2203,2886039.1290007,0
+BIL.US,D,20200813,000000,91.2302,91.2302,91.2203,91.2302,2358757.0306292,0
+BIL.US,D,20200814,000000,91.2203,91.2302,91.2203,91.2203,1210127.5569943,0
+BIL.US,D,20200817,000000,91.2302,91.2399,91.2203,91.2203,2257737.2225617,0
+BIL.US,D,20200818,000000,91.2302,91.2302,91.2203,91.2302,3548191.5712566,0
+BIL.US,D,20200819,000000,91.2302,91.2302,91.2203,91.2302,1791533.7884135,0
+BIL.US,D,20200820,000000,91.2203,91.2302,91.2203,91.2302,1094716.0535503,0
+BIL.US,D,20200821,000000,91.2302,91.2302,91.2203,91.2302,1883447.7862919,0
+BIL.US,D,20200824,000000,91.2203,91.2302,91.2203,91.2302,1281165.9206047,0
+BIL.US,D,20200825,000000,91.2203,91.2302,91.2203,91.2203,1322741.595005,0
+BIL.US,D,20200826,000000,91.2203,91.2302,91.2203,91.2203,1062034.4729809,0
+BIL.US,D,20200827,000000,91.2203,91.2302,91.2203,91.2203,1318974.8499417,0
+BIL.US,D,20200828,000000,91.2203,91.2302,91.2203,91.2302,1026513.2843856,0
+BIL.US,D,20200831,000000,91.2203,91.2302,91.2203,91.2302,1472189.2623522,0
+BIL.US,D,20200901,000000,91.2302,91.2302,91.2109,91.2302,1095159.5541678,0
+BIL.US,D,20200902,000000,91.2302,91.2302,91.2203,91.2302,1555232.2444862,0
+BIL.US,D,20200903,000000,91.2302,91.2302,91.2203,91.2203,1949238.3937273,0
+BIL.US,D,20200904,000000,91.2203,91.2302,91.2203,91.2302,1952756.2968151,0
+BIL.US,D,20200908,000000,91.2203,91.2302,91.2103,91.2302,3660290.8676004,0
+BIL.US,D,20200909,000000,91.2302,91.2302,91.2203,91.2203,2268853.8364552,0
+BIL.US,D,20200910,000000,91.2203,91.2302,91.2203,91.2203,1672888.3426842,0
+BIL.US,D,20200911,000000,91.2302,91.2302,91.2103,91.2103,1217537.6295283,0
+BIL.US,D,20200914,000000,91.2203,91.2302,91.2103,91.2302,2111016.7829934,0
+BIL.US,D,20200915,000000,91.2203,91.2203,91.2103,91.2103,1518423.7000261,0
+BIL.US,D,20200916,000000,91.2103,91.2302,91.2103,91.2302,1252617.3242963,0
+BIL.US,D,20200917,000000,91.2203,91.2302,91.2103,91.2302,2410820.1902191,0
+BIL.US,D,20200918,000000,91.2203,91.2302,91.2103,91.2103,844618.83091347,0
+BIL.US,D,20200921,000000,91.2103,91.2302,91.2103,91.2103,1611457.486794,0
+BIL.US,D,20200922,000000,91.2302,91.2302,91.2103,91.2103,1576892.5336929,0
+BIL.US,D,20200923,000000,91.2203,91.2302,91.2103,91.2103,2511772.7708175,0
+BIL.US,D,20200924,000000,91.2203,91.2302,91.2203,91.2203,2333732.357779,0
+BIL.US,D,20200925,000000,91.2203,91.2302,91.2103,91.2103,1977888.3329369,0
+BIL.US,D,20200928,000000,91.2203,91.2302,91.2103,91.2203,4109056.2989634,0
+BIL.US,D,20200929,000000,91.2103,91.2203,91.2103,91.2203,2011429.8230746,0
+BIL.US,D,20200930,000000,91.2203,91.2203,91.2103,91.2103,2516659.3047702,0
+BIL.US,D,20201001,000000,91.2103,91.2302,91.2017,91.2103,1034189.2566111,0
+BIL.US,D,20201002,000000,91.2203,91.2203,91.2103,91.2103,2060766.7582807,0
+BIL.US,D,20201005,000000,91.2203,91.2203,91.2103,91.2103,1290447.3249295,0
+BIL.US,D,20201006,000000,91.2103,91.2203,91.2103,91.2203,2465926.6470326,0
+BIL.US,D,20201007,000000,91.2103,91.2203,91.2103,91.2103,948499.31830316,0
+BIL.US,D,20201008,000000,91.2103,91.2203,91.2103,91.2103,834934.06177356,0
+BIL.US,D,20201009,000000,91.2103,91.2203,91.2103,91.2103,968668.56244751,0
+BIL.US,D,20201012,000000,91.2103,91.2203,91.2103,91.2203,2250081.3182374,0
+BIL.US,D,20201013,000000,91.2203,91.2203,91.2103,91.2103,1910387.9403157,0
+BIL.US,D,20201014,000000,91.2103,91.2203,91.2103,91.2103,1510330.3154548,0
+BIL.US,D,20201015,000000,91.2203,91.2203,91.2103,91.2103,1192801.934456,0
+BIL.US,D,20201016,000000,91.2203,91.2203,91.2103,91.2203,1257716.5780021,0
+BIL.US,D,20201019,000000,91.2203,91.2203,91.2103,91.2203,791577.3611379,0
+BIL.US,D,20201020,000000,91.2103,91.2203,91.2103,91.2103,1406261.1897934,0
+BIL.US,D,20201021,000000,91.2103,91.2203,91.2103,91.2103,1068750.1961318,0
+BIL.US,D,20201022,000000,91.2103,91.2203,91.2103,91.2203,930024.8084188,0
+BIL.US,D,20201023,000000,91.2203,91.2203,91.2103,91.2203,999282.14579382,0
+BIL.US,D,20201026,000000,91.2103,91.2203,91.2103,91.2203,3173173.6701718,0
+BIL.US,D,20201027,000000,91.2103,91.2203,91.2103,91.2103,1038238.9590819,0
+BIL.US,D,20201028,000000,91.2203,91.2203,91.2103,91.2103,2154871.1675798,0
+BIL.US,D,20201029,000000,91.2103,91.2203,91.2103,91.2203,2673233.0838488,0
+BIL.US,D,20201030,000000,91.2203,91.2203,91.2103,91.2203,2494712.0445756,0
+BIL.US,D,20201102,000000,91.2103,91.2203,91.2103,91.2203,1385169.825587,0
+BIL.US,D,20201103,000000,91.2103,91.2203,91.2103,91.2203,923199.71520602,0
+BIL.US,D,20201104,000000,91.2203,91.2203,91.2103,91.2103,2339054.3651888,0
+BIL.US,D,20201105,000000,91.2103,91.2203,91.2103,91.2203,2178732.9055528,0
+BIL.US,D,20201106,000000,91.2203,91.2203,91.2103,91.2103,1644464.1673635,0
+BIL.US,D,20201109,000000,91.2203,91.2203,91.2103,91.2203,3206551.6069144,0
+BIL.US,D,20201110,000000,91.2103,91.2203,91.2103,91.2103,2785159.7962419,0
+BIL.US,D,20201111,000000,91.2103,91.2203,91.2103,91.2103,963735.87232196,0
+BIL.US,D,20201112,000000,91.2203,91.2203,91.2103,91.2103,1128784.3260956,0
+BIL.US,D,20201113,000000,91.2103,91.2203,91.2103,91.2203,1042610.7513677,0
+BIL.US,D,20201116,000000,91.2103,91.2203,91.2103,91.2203,1096157.9322546,0
+BIL.US,D,20201117,000000,91.2103,91.2203,91.2103,91.2203,1684859.8491707,0
+BIL.US,D,20201118,000000,91.2203,91.2203,91.2103,91.2203,2609019.8134512,0
+BIL.US,D,20201119,000000,91.2203,91.2203,91.2103,91.2203,1114191.9517067,0
+BIL.US,D,20201120,000000,91.2103,91.2203,91.2103,91.2203,899214.5596403,0
+BIL.US,D,20201123,000000,91.2203,91.2203,91.2103,91.2203,1086108.9307072,0
+BIL.US,D,20201124,000000,91.2103,91.2203,91.2103,91.2203,2155431.0620245,0
+BIL.US,D,20201125,000000,91.2103,91.2203,91.2103,91.2103,995236.45690322,0
+BIL.US,D,20201127,000000,91.2103,91.2203,91.2103,91.2203,526841.60793929,0
+BIL.US,D,20201130,000000,91.2103,91.2203,91.2103,91.2103,1228915.1261381,0
+BIL.US,D,20201201,000000,91.2004,91.2203,91.2004,91.2004,2897737.7120304,0
+BIL.US,D,20201202,000000,91.2004,91.2203,91.2004,91.2103,3408974.5199631,0
+BIL.US,D,20201203,000000,91.2103,91.2203,91.2103,91.2103,1347281.62804,0
+BIL.US,D,20201204,000000,91.2103,91.2203,91.2103,91.2203,1287327.7696813,0
+BIL.US,D,20201207,000000,91.2103,91.2203,91.2004,91.2004,1720745.2701736,0
+BIL.US,D,20201208,000000,91.2004,91.2203,91.2004,91.2004,2142584.5950437,0
+BIL.US,D,20201209,000000,91.2103,91.2103,91.2004,91.2004,2419526.6491735,0
+BIL.US,D,20201210,000000,91.2103,91.2103,91.2004,91.2004,805522.54571172,0
+BIL.US,D,20201211,000000,91.2004,91.2103,91.2004,91.2103,810115.08491119,0
+BIL.US,D,20201214,000000,91.2004,91.2103,91.2004,91.2004,1274648.869676,0
+BIL.US,D,20201215,000000,91.2004,91.2103,91.2004,91.2004,1240745.1539209,0
+BIL.US,D,20201216,000000,91.2004,91.2103,91.2004,91.2103,1040113.3010581,0
+BIL.US,D,20201217,000000,91.2004,91.2103,91.2004,91.2103,1055415.0757558,0
+BIL.US,D,20201218,000000,91.2103,91.2103,91.2004,91.2103,1044984.7840847,0
+BIL.US,D,20201221,000000,91.2004,91.2103,91.2004,91.2103,1357461.0709456,0
+BIL.US,D,20201222,000000,91.2103,91.2103,91.2004,91.2103,1144622.9171517,0
+BIL.US,D,20201223,000000,91.2004,91.2103,91.2004,91.2004,1069756.6013792,0
+BIL.US,D,20201224,000000,91.2103,91.2103,91.2004,91.2103,582449.76228385,0
+BIL.US,D,20201228,000000,91.2004,91.2103,91.2004,91.2103,797277.648486,0
+BIL.US,D,20201229,000000,91.2103,91.2103,91.2004,91.2103,1595800.5102441,0
+BIL.US,D,20201230,000000,91.2004,91.2103,91.2004,91.2004,1223567.0304567,0
+BIL.US,D,20201231,000000,91.2004,91.2103,91.2004,91.2103,1348451.5866825,0
+BIL.US,D,20210104,000000,91.2103,91.2103,91.2004,91.2103,1593398.3824654,0
+BIL.US,D,20210105,000000,91.2004,91.2103,91.2004,91.2004,943444.21398004,0
+BIL.US,D,20210106,000000,91.2045,91.2103,91.2004,91.2103,1716734.7001102,0
+BIL.US,D,20210107,000000,91.2004,91.2103,91.2004,91.2103,1253607.6752226,0
+BIL.US,D,20210108,000000,91.2004,91.2103,91.2004,91.2004,1773550.9421096,0
+BIL.US,D,20210111,000000,91.2004,91.2103,91.2004,91.2103,1132607.2612824,0
+BIL.US,D,20210112,000000,91.2103,91.2103,91.2004,91.2004,4112685.5789032,0
+BIL.US,D,20210113,000000,91.2004,91.2103,91.2004,91.2004,3268387.8344097,0
+BIL.US,D,20210114,000000,91.2004,91.2103,91.2004,91.2103,2016117.6848049,0
+BIL.US,D,20210115,000000,91.2004,91.2103,91.2004,91.2103,2258035.2308951,0
+BIL.US,D,20210119,000000,91.2004,91.2103,91.2004,91.2103,1981342.0187408,0
+BIL.US,D,20210120,000000,91.2004,91.2103,91.2004,91.2103,644128.45675443,0
+BIL.US,D,20210121,000000,91.2004,91.2103,91.2004,91.2103,870053.89234399,0
+BIL.US,D,20210122,000000,91.2004,91.2103,91.2004,91.2004,783533.14292462,0
+BIL.US,D,20210125,000000,91.2004,91.2103,91.2004,91.2103,924509.14576213,0
+BIL.US,D,20210126,000000,91.2004,91.2103,91.2004,91.2004,1884727.1149962,0
+BIL.US,D,20210127,000000,91.2103,91.2103,91.2004,91.2004,1620884.3834029,0
+BIL.US,D,20210128,000000,91.2037,91.2103,91.2004,91.2103,1972303.436021,0
+BIL.US,D,20210129,000000,91.2004,91.2103,91.2004,91.2103,3714827.3960186,0
+BIL.US,D,20210201,000000,91.2103,91.2172,91.2004,91.2103,1568363.6756646,0
+BIL.US,D,20210202,000000,91.2004,91.2103,91.2004,91.2004,1103187.7180601,0
+BIL.US,D,20210203,000000,91.2103,91.2103,91.2004,91.2004,1211958.7529827,0
+BIL.US,D,20210204,000000,91.2004,91.2103,91.2004,91.2103,947292.2340434,0
+BIL.US,D,20210205,000000,91.2103,91.2103,91.2004,91.2103,728833.06111131,0
+BIL.US,D,20210208,000000,91.2004,91.2103,91.2004,91.2103,1510362.4240968,0
+BIL.US,D,20210209,000000,91.2004,91.2103,91.2004,91.2103,1274359.8918981,0
+BIL.US,D,20210210,000000,91.2103,91.2103,91.2004,91.2004,1429551.9959761,0
+BIL.US,D,20210211,000000,91.2004,91.2103,91.2004,91.2103,699294.11387657,0
+BIL.US,D,20210212,000000,91.2004,91.2103,91.2004,91.2004,903994.7337164,0
+BIL.US,D,20210216,000000,91.2004,91.2103,91.2004,91.2103,1029802.4133993,0
+BIL.US,D,20210217,000000,91.2004,91.2103,91.2004,91.2103,784098.05434461,0
+BIL.US,D,20210218,000000,91.2004,91.2103,91.2004,91.2004,1411245.0530671,0
+BIL.US,D,20210219,000000,91.2004,91.2103,91.2004,91.2103,807936.71423125,0
+BIL.US,D,20210222,000000,91.2004,91.2103,91.2004,91.2004,1288962.3002375,0
+BIL.US,D,20210223,000000,91.2004,91.2103,91.2004,91.2004,1173985.2668555,0
+BIL.US,D,20210224,000000,91.2004,91.2004,91.1904,91.1904,864546.25684783,0
+BIL.US,D,20210225,000000,91.1904,91.2004,91.1904,91.2004,1375611.4842249,0
+BIL.US,D,20210226,000000,91.2004,91.2004,91.1904,91.2004,1977836.1563937,0
+BIL.US,D,20210301,000000,91.2004,91.2004,91.1904,91.1904,1293092.2743133,0
+BIL.US,D,20210302,000000,91.2004,91.2004,91.1904,91.1904,1593783.6861692,0
+BIL.US,D,20210303,000000,91.1904,91.2004,91.1904,91.2004,1807551.9871857,0
+BIL.US,D,20210304,000000,91.2004,91.2004,91.1904,91.2004,1457327.9780867,0
+BIL.US,D,20210305,000000,91.1904,91.2004,91.1904,91.2004,1253225.3817039,0
+BIL.US,D,20210308,000000,91.1904,91.2004,91.1904,91.1904,1079163.430087,0
+BIL.US,D,20210309,000000,91.1904,91.2004,91.1904,91.1904,1523780.826263,0
+BIL.US,D,20210310,000000,91.1904,91.2004,91.1904,91.1904,1104309.5137396,0
+BIL.US,D,20210311,000000,91.1904,91.2004,91.1904,91.2004,661674.82620631,0
+BIL.US,D,20210312,000000,91.1904,91.2004,91.1904,91.1904,740225.608647,0
+BIL.US,D,20210315,000000,91.1904,91.2004,91.1904,91.1904,979760.09146456,0
+BIL.US,D,20210316,000000,91.1904,91.2004,91.1904,91.1904,1148928.4853634,0
+BIL.US,D,20210317,000000,91.1904,91.2004,91.1904,91.2004,1025317.2374715,0
+BIL.US,D,20210318,000000,91.1904,91.2004,91.1904,91.1904,958941.650715,0
+BIL.US,D,20210319,000000,91.2004,91.2004,91.1904,91.1904,706714.2203612,0
+BIL.US,D,20210322,000000,91.1904,91.2004,91.1904,91.1904,678905.12621361,0
+BIL.US,D,20210323,000000,91.2004,91.2004,91.1904,91.2004,1697080.1976327,0
+BIL.US,D,20210324,000000,91.1904,91.2004,91.1904,91.1904,512234.18262447,0
+BIL.US,D,20210325,000000,91.1904,91.2004,91.1904,91.1904,1228357.2384835,0
+BIL.US,D,20210326,000000,91.1904,91.2004,91.1904,91.1904,800582.83182073,0
+BIL.US,D,20210329,000000,91.1904,91.2004,91.1904,91.1904,928870.90409731,0
+BIL.US,D,20210330,000000,91.1904,91.2004,91.1904,91.2004,608776.84192464,0
+BIL.US,D,20210331,000000,91.1904,91.2004,91.1904,91.1904,885375.73494308,0
+BIL.US,D,20210401,000000,91.2004,91.2004,91.1755,91.2004,2296940.871035,0
+BIL.US,D,20210405,000000,91.1904,91.1904,91.1805,91.1904,1018224.2377771,0
+BIL.US,D,20210406,000000,91.1805,91.1904,91.1805,91.1805,674413.92991542,0
+BIL.US,D,20210407,000000,91.1904,91.1904,91.1805,91.1805,1043236.8698865,0
+BIL.US,D,20210408,000000,91.1805,91.1904,91.1805,91.1904,2920400.3929042,0
+BIL.US,D,20210409,000000,91.1805,91.1904,91.1805,91.1805,738321.16481904,0
+BIL.US,D,20210412,000000,91.1805,91.1904,91.1805,91.1805,869839.1658007,0
+BIL.US,D,20210413,000000,91.1904,91.1904,91.1805,91.1805,2850478.807998,0
+BIL.US,D,20210414,000000,91.1805,91.1904,91.1805,91.1805,647408.55521261,0
+BIL.US,D,20210415,000000,91.1904,91.1904,91.1805,91.1904,796749.8626833,0
+BIL.US,D,20210416,000000,91.1805,91.1904,91.1805,91.1904,2062219.6743307,0
+BIL.US,D,20210419,000000,91.1805,91.1904,91.1805,91.1805,756826.77995033,0
+BIL.US,D,20210420,000000,91.1805,91.1904,91.1805,91.1805,1553831.5049794,0
+BIL.US,D,20210421,000000,91.1805,91.1904,91.1805,91.1805,983356.25936731,0
+BIL.US,D,20210422,000000,91.1805,91.1904,91.1805,91.1904,1230735.2847808,0
+BIL.US,D,20210423,000000,91.1904,91.1904,91.1805,91.1904,497169.2091613,0
+BIL.US,D,20210426,000000,91.1805,91.1904,91.1805,91.1805,1064986.4612538,0
+BIL.US,D,20210427,000000,91.1805,91.1904,91.1805,91.1904,790531.82348313,0
+BIL.US,D,20210428,000000,91.1805,91.1904,91.1805,91.1805,1002580.3053631,0
+BIL.US,D,20210429,000000,91.1805,91.1904,91.1805,91.1805,902835.81241962,0
+BIL.US,D,20210430,000000,91.1805,91.1904,91.1805,91.1904,1067935.4393415,0
+BIL.US,D,20210503,000000,91.1805,91.1904,91.1805,91.1904,1173035.0517317,0
+BIL.US,D,20210504,000000,91.1805,91.1904,91.1805,91.1805,2185620.2092595,0
+BIL.US,D,20210505,000000,91.1805,91.1904,91.1805,91.1904,555401.24159337,0
+BIL.US,D,20210506,000000,91.1805,91.1904,91.1805,91.1904,1070178.0273054,0
+BIL.US,D,20210507,000000,91.1705,91.1805,91.1705,91.1805,1835481.4887407,0
+BIL.US,D,20210510,000000,91.1705,91.1805,91.1705,91.1805,726171.05401142,0
+BIL.US,D,20210511,000000,91.1705,91.1805,91.1705,91.1805,1161015.3822821,0
+BIL.US,D,20210512,000000,91.1805,91.1805,91.1705,91.1705,918790.79730292,0
+BIL.US,D,20210513,000000,91.1705,91.1904,91.1705,91.1705,5974773.0911121,0
+BIL.US,D,20210514,000000,91.1705,91.1805,91.1705,91.1705,1668553.6760157,0
+BIL.US,D,20210517,000000,91.1705,91.1805,91.1705,91.1805,870051.88555387,0
+BIL.US,D,20210518,000000,91.1805,91.1805,91.1705,91.1805,1050800.461865,0
+BIL.US,D,20210519,000000,91.1705,91.1805,91.1705,91.1705,1681013.8358976,0
+BIL.US,D,20210520,000000,91.1705,91.1805,91.1705,91.1705,855336.09357233,0
+BIL.US,D,20210521,000000,91.1705,91.1805,91.1705,91.1805,788590.25403787,0
+BIL.US,D,20210524,000000,91.1705,91.1805,91.1705,91.1705,1017745.6183325,0
+BIL.US,D,20210525,000000,91.1705,91.1805,91.1705,91.1705,689218.02066242,0
+BIL.US,D,20210526,000000,91.1805,91.1805,91.1705,91.1705,1001650.1581405,0
+BIL.US,D,20210527,000000,91.1705,91.1805,91.1705,91.1805,677917.78547246,0
+BIL.US,D,20210528,000000,91.1705,91.1805,91.1705,91.1805,931782.75656768,0
+BIL.US,D,20210601,000000,91.1705,91.1805,91.1705,91.1705,1125002.5301063,0
+BIL.US,D,20210602,000000,91.1805,91.1805,91.1705,91.1705,1758643.5016711,0
+BIL.US,D,20210603,000000,91.1705,91.1805,91.1705,91.1705,519129.51349159,0
+BIL.US,D,20210604,000000,91.1705,91.1805,91.1705,91.1805,965623.25843387,0
+BIL.US,D,20210607,000000,91.1705,91.1805,91.1605,91.1605,986907.27449227,0
+BIL.US,D,20210608,000000,91.1605,91.1705,91.1605,91.1605,836324.7673297,0
+BIL.US,D,20210609,000000,91.1705,91.1705,91.1605,91.1605,1126447.4189959,0
+BIL.US,D,20210610,000000,91.1605,91.1705,91.1605,91.1605,860931.0244389,0
+BIL.US,D,20210611,000000,91.1605,91.1705,91.1605,91.1705,734831.35679287,0
+BIL.US,D,20210614,000000,91.1605,91.1705,91.1605,91.1605,440781.41685345,0
+BIL.US,D,20210615,000000,91.1605,91.1705,91.1605,91.1605,1012046.3343795,0
+BIL.US,D,20210616,000000,91.1605,91.1705,91.1605,91.1705,577352.51536811,0
+BIL.US,D,20210617,000000,91.1705,91.1705,91.1605,91.1605,1463809.9101882,0
+BIL.US,D,20210618,000000,91.1605,91.1705,91.1605,91.1705,888275.54667271,0
+BIL.US,D,20210621,000000,91.1705,91.1705,91.1605,91.1605,849602.69418718,0
+BIL.US,D,20210622,000000,91.1605,91.1705,91.1605,91.1605,387301.46343572,0
+BIL.US,D,20210623,000000,91.1605,91.1705,91.1605,91.1605,654027.95243764,0
+BIL.US,D,20210624,000000,91.1605,91.1705,91.1605,91.1705,915488.62415337,0
+BIL.US,D,20210625,000000,91.1605,91.1705,91.1605,91.1705,1280853.8647403,0
+BIL.US,D,20210628,000000,91.1705,91.1705,91.1605,91.1605,594682.15148657,0
+BIL.US,D,20210629,000000,91.1605,91.1705,91.1605,91.1605,890148.88525374,0
+BIL.US,D,20210630,000000,91.1705,91.1705,91.1605,91.1605,557148.15239659,0
+BIL.US,D,20210701,000000,91.1605,91.1705,91.1605,91.1705,585985.72648288,0
+BIL.US,D,20210702,000000,91.1605,91.1605,91.1505,91.1605,640938.66385185,0
+BIL.US,D,20210706,000000,91.1505,91.1605,91.1505,91.1505,656434.09379668,0
+BIL.US,D,20210707,000000,91.1505,91.1605,91.1505,91.1505,823485.32411439,0
+BIL.US,D,20210708,000000,91.1505,91.1605,91.1505,91.1605,937382.70440956,0
+BIL.US,D,20210709,000000,91.1605,91.1605,91.1505,91.1605,635077.8332938,0
+BIL.US,D,20210712,000000,91.1505,91.1605,91.1505,91.1605,711779.35863495,0
+BIL.US,D,20210713,000000,91.1505,91.1605,91.1505,91.1605,1041232.0865523,0
+BIL.US,D,20210714,000000,91.1505,91.1605,91.1505,91.1505,585495.06629749,0
+BIL.US,D,20210715,000000,91.1505,91.1605,91.1505,91.1605,965082.42849538,0
+BIL.US,D,20210716,000000,91.1505,91.1605,91.1505,91.1605,620740.32125069,0
+BIL.US,D,20210719,000000,91.1505,91.1605,91.1505,91.1505,2760525.4440711,0
+BIL.US,D,20210720,000000,91.1505,91.1605,91.1505,91.1505,1732293.343944,0
+BIL.US,D,20210721,000000,91.1505,91.1605,91.1505,91.1505,1126958.1470825,0
+BIL.US,D,20210722,000000,91.1505,91.1605,91.1505,91.1605,682833.41788195,0
+BIL.US,D,20210723,000000,91.1505,91.1605,91.1505,91.1505,1081912.7325573,0
+BIL.US,D,20210726,000000,91.1505,91.1605,91.1505,91.1605,714946.07345111,0
+BIL.US,D,20210727,000000,91.1605,91.1605,91.1505,91.1505,881713.34296622,0
+BIL.US,D,20210728,000000,91.1505,91.1605,91.1505,91.1505,1346679.5910028,0
+BIL.US,D,20210729,000000,91.1505,91.1605,91.1505,91.1605,906464.08896437,0
+BIL.US,D,20210730,000000,91.1505,91.1605,91.1505,91.1505,412186.66437219,0
+BIL.US,D,20210802,000000,91.1505,91.1605,91.1505,91.1505,599763.34408131,0
+BIL.US,D,20210803,000000,91.1505,91.1605,91.1505,91.1505,747588.52161308,0
+BIL.US,D,20210804,000000,91.1505,91.1605,91.1505,91.1505,1071371.0640342,0
+BIL.US,D,20210805,000000,91.1505,91.1605,91.1505,91.1505,489953.79526935,0
+BIL.US,D,20210806,000000,91.1505,91.1605,91.1505,91.1605,696576.92004826,0
+BIL.US,D,20210809,000000,91.1505,91.1605,91.1505,91.1605,1648457.6797109,0
+BIL.US,D,20210810,000000,91.1605,91.1605,91.1505,91.1505,940362.78774416,0
+BIL.US,D,20210811,000000,91.1505,91.1605,91.1505,91.1505,1084176.3918175,0
+BIL.US,D,20210812,000000,91.1505,91.1605,91.1505,91.1505,618634.19501524,0
+BIL.US,D,20210813,000000,91.1605,91.1605,91.1505,91.1605,1128474.2770214,0
+BIL.US,D,20210816,000000,91.1505,91.1605,91.1406,91.1406,1695416.5686196,0
+BIL.US,D,20210817,000000,91.1605,91.1605,91.1406,91.1406,1569365.0639366,0
+BIL.US,D,20210818,000000,91.1406,91.1605,91.1406,91.1406,928881.941443,0
+BIL.US,D,20210819,000000,91.1406,91.1605,91.1406,91.1605,1726417.4624599,0
+BIL.US,D,20210820,000000,91.1505,91.1605,91.1406,91.1605,798881.07379532,0
+BIL.US,D,20210823,000000,91.1505,91.1505,91.1406,91.1406,472332.17118781,0
+BIL.US,D,20210824,000000,91.1406,91.1505,91.1406,91.1406,810916.79756585,0
+BIL.US,D,20210825,000000,91.1406,91.1505,91.1406,91.1406,557047.81289037,0
+BIL.US,D,20210826,000000,91.1505,91.1505,91.1406,91.1505,788429.71082793,0
+BIL.US,D,20210827,000000,91.1505,91.1505,91.1406,91.1505,481479.12057439,0
+BIL.US,D,20210830,000000,91.1505,91.1505,91.1406,91.1505,620012.85983064,0
+BIL.US,D,20210831,000000,91.1406,91.1505,91.1406,91.1406,1024752.3260516,0
+BIL.US,D,20210901,000000,91.1505,91.1505,91.1406,91.1406,1080591.2612604,0
+BIL.US,D,20210902,000000,91.1406,91.1605,91.1406,91.1605,676038.42652104,0
+BIL.US,D,20210903,000000,91.1505,91.1505,91.1406,91.1406,497983.96595176,0
+BIL.US,D,20210907,000000,91.1505,91.1505,91.1406,91.1406,1602514.226605,0
+BIL.US,D,20210908,000000,91.1406,91.1505,91.1406,91.1406,1057060.6436578,0
+BIL.US,D,20210909,000000,91.1406,91.1505,91.1406,91.1406,738019.14290533,0
+BIL.US,D,20210910,000000,91.1406,91.1505,91.1406,91.1505,523433.07491317,0
+BIL.US,D,20210913,000000,91.1406,91.1505,91.1406,91.1505,5182149.1889243,0
+BIL.US,D,20210914,000000,91.1505,91.1505,91.1406,91.1406,4549673.1590267,0
+BIL.US,D,20210915,000000,91.1406,91.1505,91.1406,91.1406,1470455.3956848,0
+BIL.US,D,20210916,000000,91.1505,91.1505,91.1406,91.1505,1327116.397476,0
+BIL.US,D,20210917,000000,91.1406,91.1505,91.1406,91.1406,813695.19849296,0
+BIL.US,D,20210920,000000,91.1406,91.1505,91.1406,91.1505,1090811.8433635,0
+BIL.US,D,20210921,000000,91.1406,91.1505,91.1406,91.1406,1467307.7453748,0
+BIL.US,D,20210922,000000,91.1406,91.1505,91.1406,91.1406,1065845.3674269,0
+BIL.US,D,20210923,000000,91.1406,91.1505,91.1406,91.1505,1112209.2430639,0
+BIL.US,D,20210924,000000,91.1505,91.1505,91.1406,91.1406,1918605.7458747,0
+BIL.US,D,20210927,000000,91.1505,91.1505,91.1306,91.1406,2614735.1517253,0
+BIL.US,D,20210928,000000,91.1505,91.1505,91.1306,91.1406,982076.93066307,0
+BIL.US,D,20210929,000000,91.1406,91.1505,91.1406,91.1505,790266.92718673,0
+BIL.US,D,20210930,000000,91.1406,91.1505,91.1406,91.1505,780332.31267635,0
+BIL.US,D,20211001,000000,91.1505,91.1505,91.1306,91.1505,1489720.5808781,0
+BIL.US,D,20211004,000000,91.1406,91.1406,91.1306,91.1306,760055.70526034,0
+BIL.US,D,20211005,000000,91.1306,91.1406,91.1306,91.1406,539632.88819164,0
+BIL.US,D,20211006,000000,91.1306,91.1406,91.1306,91.1406,1399602.660161,0
+BIL.US,D,20211007,000000,91.1306,91.1406,91.1306,91.1406,778006.44292227,0
+BIL.US,D,20211008,000000,91.1406,91.1406,91.1306,91.1406,489209.27613323,0
+BIL.US,D,20211011,000000,91.1306,91.1406,91.1306,91.1406,624311.4042769,0
+BIL.US,D,20211012,000000,91.1306,91.1406,91.1306,91.1406,582200.92030843,0
+BIL.US,D,20211013,000000,91.1306,91.1406,91.1306,91.1406,937382.70440956,0
+BIL.US,D,20211014,000000,91.1406,91.1406,91.1306,91.1306,612534.5564324,0
+BIL.US,D,20211015,000000,91.1306,91.1406,91.1306,91.1406,801383.54108033,0
+BIL.US,D,20211018,000000,91.1306,91.1406,91.1306,91.1306,652301.10953567,0
+BIL.US,D,20211019,000000,91.1306,91.1406,91.1306,91.1306,587438.64253288,0
+BIL.US,D,20211020,000000,91.1406,91.1406,91.1306,91.1306,2249109.0284222,0
+BIL.US,D,20211021,000000,91.1306,91.1406,91.1306,91.1306,735984.25771928,0
+BIL.US,D,20211022,000000,91.1306,91.1406,91.1206,91.1306,723410.71419544,0
+BIL.US,D,20211025,000000,91.1406,91.1406,91.1306,91.1406,676426.74041009,0
+BIL.US,D,20211026,000000,91.1306,91.1406,91.1206,91.1206,1096315.4652794,0
+BIL.US,D,20211027,000000,91.1306,91.1406,91.1206,91.1206,782220.70218332,0
+BIL.US,D,20211028,000000,91.1306,91.1406,91.1306,91.1406,666074.71355385,0
+BIL.US,D,20211029,000000,91.1306,91.1406,91.1206,91.1406,889955.23000675,0
+BIL.US,D,20211101,000000,91.1306,91.1406,91.1306,91.1406,1125643.6995511,0
+BIL.US,D,20211102,000000,91.1306,91.1406,91.1206,91.1206,701741.39443316,0
+BIL.US,D,20211103,000000,91.1306,91.1306,91.1206,91.1206,1103189.7248502,0
+BIL.US,D,20211104,000000,91.1306,91.1406,91.1206,91.1306,794187.19169456,0
+BIL.US,D,20211105,000000,91.1306,91.1306,91.1206,91.1306,831888.75775992,0
+BIL.US,D,20211108,000000,91.1306,91.1406,91.1206,91.1406,1383977.7922532,0
+BIL.US,D,20211109,000000,91.1306,91.1306,91.1206,91.1206,966045.68775504,0
+BIL.US,D,20211110,000000,91.1306,91.1406,91.1206,91.1206,1151529.2853645,0
+BIL.US,D,20211111,000000,91.1306,91.1306,91.1206,91.1306,791949.62070596,0
+BIL.US,D,20211112,000000,91.1206,91.1306,91.1206,91.1306,560504.50887949,0
+BIL.US,D,20211115,000000,91.1306,91.1306,91.1206,91.1306,673077.40769263,0
+BIL.US,D,20211116,000000,91.1306,91.1306,91.1206,91.1206,1109648.5788653,0
+BIL.US,D,20211117,000000,91.1206,91.1306,91.1206,91.1206,1201264.5684103,0
+BIL.US,D,20211118,000000,91.1206,91.1306,91.1206,91.1306,804695.7481805,0
+BIL.US,D,20211119,000000,91.1306,91.1306,91.1206,91.1306,1435123.8487563,0
+BIL.US,D,20211122,000000,91.1206,91.1306,91.1206,91.1306,781503.27471387,0
+BIL.US,D,20211123,000000,91.1206,91.1306,91.1206,91.1206,774076.14446382,0
+BIL.US,D,20211124,000000,91.1206,91.1306,91.1206,91.1306,679264.34164586,0
+BIL.US,D,20211126,000000,91.1206,91.1306,91.1206,91.1206,738328.18858447,0
+BIL.US,D,20211129,000000,91.1206,91.1306,91.1206,91.1306,1070751.9692809,0
+BIL.US,D,20211130,000000,91.1306,91.1306,91.1206,91.1206,2563473.70479,0
+BIL.US,D,20211201,000000,91.1306,91.1306,91.1206,91.1306,1996115.0042409,0
+BIL.US,D,20211202,000000,91.1306,91.1306,91.1206,91.1306,1507492.714219,0
+BIL.US,D,20211203,000000,91.1306,91.1306,91.1206,91.1206,720365.4101818,0
+BIL.US,D,20211206,000000,91.1306,91.1306,91.1206,91.1206,799384.77811652,0
+BIL.US,D,20211207,000000,91.1306,91.1306,91.1206,91.1206,619993.79532446,0
+BIL.US,D,20211208,000000,91.1206,91.1306,91.1206,91.1306,1451508.2867262,0
+BIL.US,D,20211209,000000,91.1206,91.1306,91.1206,91.1206,1114462.8683735,0
+BIL.US,D,20211210,000000,91.1306,91.1306,91.1206,91.1306,938498.47971868,0
+BIL.US,D,20211213,000000,91.1206,91.1306,91.1206,91.1306,464207.68136955,0
+BIL.US,D,20211214,000000,91.1306,91.1306,91.1206,91.1306,820019.59756971,0
+BIL.US,D,20211215,000000,91.1206,91.1306,91.1206,91.1306,1659499.0389748,0
+BIL.US,D,20211216,000000,91.1206,91.1306,91.1206,91.1206,812311.51670224,0
+BIL.US,D,20211217,000000,91.1306,91.1306,91.1206,91.1306,1067496.9556992,0
+BIL.US,D,20211220,000000,91.1206,91.1306,91.1206,91.1206,2242660.2083578,0
+BIL.US,D,20211221,000000,91.1206,91.1306,91.1107,91.1107,2380309.9565642,0
+BIL.US,D,20211222,000000,91.1206,91.1306,91.1107,91.1107,1005307.5331421,0
+BIL.US,D,20211223,000000,91.1107,91.1206,91.1107,91.1107,573380.07431704,0
+BIL.US,D,20211227,000000,91.1107,91.1206,91.1107,91.1206,732876.7432118,0
+BIL.US,D,20211228,000000,91.1206,91.1206,91.1107,91.1107,1939670.0184146,0
+BIL.US,D,20211229,000000,91.1107,91.1206,91.1107,91.1107,1250557.3542337,0
+BIL.US,D,20211230,000000,91.1107,91.1206,91.1107,91.1206,839809.55838056,0
+BIL.US,D,20211231,000000,91.1107,91.1206,91.1107,91.1206,874314.3077779,0
+BIL.US,D,20220103,000000,91.1206,91.1206,91.1107,91.1107,1769942.733466,0
+BIL.US,D,20220104,000000,91.1107,91.1206,91.1107,91.1206,2520393.9411915,0
+BIL.US,D,20220105,000000,91.1206,91.1206,91.1107,91.1206,1642892.8506962,0
+BIL.US,D,20220106,000000,91.1206,91.1206,91.1107,91.1206,1081522.4118781,0
+BIL.US,D,20220107,000000,91.1206,91.1206,91.1107,91.1206,769532.77162239,0
+BIL.US,D,20220110,000000,91.1107,91.1206,91.1107,91.1107,1853097.092452,0
+BIL.US,D,20220111,000000,91.1107,91.1107,91.1007,91.1007,1853809.502946,0
+BIL.US,D,20220112,000000,91.1107,91.1206,91.1107,91.1107,963000.38374141,0
+BIL.US,D,20220113,000000,91.1107,91.1206,91.1107,91.1206,1060056.7813134,0
+BIL.US,D,20220114,000000,91.1107,91.1206,91.1107,91.1206,565882.70641263,0
+BIL.US,D,20220118,000000,91.1206,91.1206,91.1007,91.1007,3078502.3426626,0
+BIL.US,D,20220119,000000,91.1206,91.1206,91.1107,91.1206,2081900.2650797,0
+BIL.US,D,20220120,000000,91.1206,91.1206,91.1107,91.1206,1634239.5716802,0
+BIL.US,D,20220121,000000,91.1107,91.1206,91.1007,91.1107,2947697.7555701,0
+BIL.US,D,20220124,000000,91.1007,91.1206,91.1007,91.1206,4871384.6940396,0
+BIL.US,D,20220125,000000,91.1107,91.1206,91.1007,91.1007,4793039.6075866,0
+BIL.US,D,20220126,000000,91.1007,91.1186,91.1007,91.1107,3706962.7855215,0
+BIL.US,D,20220127,000000,91.1007,91.1206,91.1007,91.1206,6239825.9171503,0
+BIL.US,D,20220128,000000,91.1107,91.1206,91.1007,91.1007,4827416.925811,0
+BIL.US,D,20220131,000000,91.1107,91.1219,91.1007,91.1206,26422731.28527,0
+BIL.US,D,20220201,000000,91.1007,91.1206,91.1007,91.1107,6474604.3073732,0
+BIL.US,D,20220202,000000,91.1107,91.1206,91.1107,91.1206,2127027.9580001,0
+BIL.US,D,20220203,000000,91.1107,91.1206,91.1007,91.1206,2330863.6512963,0
+BIL.US,D,20220204,000000,91.1107,91.1107,91.1007,91.1007,6748828.1642795,0
+BIL.US,D,20220207,000000,91.1107,91.1107,91.1007,91.1007,1673156.2491658,0
+BIL.US,D,20220208,000000,91.1107,91.1107,91.1007,91.1107,24255974.90318,0
+BIL.US,D,20220209,000000,91.1007,91.1107,91.1007,91.1007,4401674.3941492,0
+BIL.US,D,20220210,000000,91.1007,91.1107,91.0908,91.1007,6127882.1470412,0
+BIL.US,D,20220211,000000,91.1007,91.1107,91.0908,91.1007,3175308.8948641,0
+BIL.US,D,20220214,000000,91.1007,91.1107,91.0908,91.0908,1882788.5557361,0
+BIL.US,D,20220215,000000,91.1007,91.1107,91.1007,91.1107,926264.08372584,0
+BIL.US,D,20220216,000000,91.1107,91.1107,91.1007,91.1107,1061134.4276102,0
+BIL.US,D,20220217,000000,91.1107,91.1107,91.1007,91.1007,2332827.295433,0
+BIL.US,D,20220218,000000,91.1107,91.1107,91.1007,91.1107,1490414.9302612,0
+BIL.US,D,20220222,000000,91.1007,91.1107,91.1007,91.1107,2195910.0256219,0
+BIL.US,D,20220223,000000,91.1007,91.1107,91.1007,91.1007,11574174.082682,0
+BIL.US,D,20220224,000000,91.1107,91.1206,91.1007,91.1007,8421927.2199268,0
+BIL.US,D,20220225,000000,91.1107,91.1107,91.1007,91.1007,1852777.0094271,0
+BIL.US,D,20220228,000000,91.1107,91.1107,91.1007,91.1007,1775280.7951967,0
+BIL.US,D,20220301,000000,91.1107,91.1107,91.1007,91.1007,4210194.5076483,0
+BIL.US,D,20220302,000000,91.1107,91.1107,91.1007,91.1007,2306599.5519033,0
+BIL.US,D,20220303,000000,91.1107,91.1107,91.1007,91.1107,2273223.621951,0
+BIL.US,D,20220304,000000,91.1007,91.1107,91.1007,91.1107,1241983.3434275,0
+BIL.US,D,20220307,000000,91.0908,91.1107,91.0908,91.1107,15986229.602145,0
+BIL.US,D,20220308,000000,91.1107,91.1107,91.1007,91.1107,7764981.3946485,0
+BIL.US,D,20220309,000000,91.1107,91.1107,91.1007,91.1107,2589453.6097393,0
+BIL.US,D,20220310,000000,91.1107,91.1107,91.1007,91.1107,2361069.8562474,0
+BIL.US,D,20220311,000000,91.1107,91.1107,91.1007,91.1007,807816.30682379,0
+BIL.US,D,20220314,000000,91.1007,91.1107,91.1007,91.1107,3899955.791776,0
+BIL.US,D,20220315,000000,91.1107,91.1107,91.0908,91.0908,6280977.1554393,0
+BIL.US,D,20220316,000000,91.1007,91.1107,91.0908,91.1107,1779240.1921119,0
+BIL.US,D,20220317,000000,91.1007,91.1107,91.1007,91.1107,5481924.5010884,0
+BIL.US,D,20220318,000000,91.1107,91.1107,91.1007,91.1007,3125918.7797197,0
+BIL.US,D,20220321,000000,91.1007,91.1107,91.1007,91.1007,3974851.2060053,0
+BIL.US,D,20220322,000000,91.1107,91.1107,91.1007,91.1007,3451828.5196726,0
+BIL.US,D,20220323,000000,91.1007,91.1206,91.1007,91.1206,2213045.0030983,0
+BIL.US,D,20220324,000000,91.1107,91.1206,91.1107,91.1206,1755490.8343859,0
+BIL.US,D,20220325,000000,91.1206,91.1206,91.1007,91.1007,2849786.4654052,0
+BIL.US,D,20220328,000000,91.1107,91.1107,91.1007,91.1007,2849014.8546024,0
+BIL.US,D,20220329,000000,91.1107,91.1206,91.1007,91.1007,4371211.3200622,0
+BIL.US,D,20220330,000000,91.1007,91.1206,91.1007,91.1206,5296275.3432936,0
+BIL.US,D,20220331,000000,91.1206,91.1206,91.1107,91.1206,4326229.1194258,0
+BIL.US,D,20220401,000000,91.1107,91.1206,91.1007,91.1206,2310296.0593123,0
+BIL.US,D,20220404,000000,91.1007,91.1107,91.1007,91.1107,2487006.9738934,0
+BIL.US,D,20220405,000000,91.1007,91.1107,91.1007,91.1007,2067899.8937775,0
+BIL.US,D,20220406,000000,91.1107,91.1107,91.1007,91.1107,2708030.8246044,0
+BIL.US,D,20220407,000000,91.1007,91.1107,91.1007,91.1107,2623925.2470995,0
+BIL.US,D,20220408,000000,91.1007,91.1107,91.1007,91.1007,4742278.8547873,0
+BIL.US,D,20220411,000000,91.1107,91.1107,91.1007,91.1107,3609288.2965912,0
+BIL.US,D,20220412,000000,91.1007,91.1107,91.1007,91.1107,5800069.9700503,0
+BIL.US,D,20220413,000000,91.1007,91.1107,91.1007,91.1107,3731780.7589888,0
+BIL.US,D,20220414,000000,91.1007,91.1107,91.1007,91.1007,1618170.1997598,0
+BIL.US,D,20220418,000000,91.1007,91.1107,91.1007,91.1107,2698144.373057,0
+BIL.US,D,20220419,000000,91.1007,91.1107,91.1007,91.1007,3205780.9995066,0
+BIL.US,D,20220420,000000,91.1007,91.1206,91.1007,91.1206,1908183.4813641,0
+BIL.US,D,20220421,000000,91.1206,91.1206,91.1107,91.1206,3585810.8589269,0
+BIL.US,D,20220422,000000,91.1007,91.1206,91.1007,91.1107,2190701.4018543,0
+BIL.US,D,20220425,000000,91.1007,91.1206,91.1007,91.1206,10597775.364676,0
+BIL.US,D,20220426,000000,91.1107,91.1206,91.1107,91.1107,4281430.5400858,0
+BIL.US,D,20220427,000000,91.1107,91.1206,91.1107,91.1107,7560403.1890062,0
+BIL.US,D,20220428,000000,91.1107,91.1306,91.1107,91.1306,5896825.3491037,0
+BIL.US,D,20220429,000000,91.1206,91.1206,91.1107,91.1107,2687777.2952748,0
+BIL.US,D,20220502,000000,91.1306,91.1306,91.1107,91.1206,7446043.2435874,0
+BIL.US,D,20220503,000000,91.1306,91.1306,91.1107,91.1107,5984587.298215,0
+BIL.US,D,20220504,000000,91.1107,91.1306,91.1107,91.1306,3029691.186469,0
+BIL.US,D,20220505,000000,91.1306,91.1306,91.1206,91.1306,4903370.9218309,0
+BIL.US,D,20220506,000000,91.1206,91.1306,91.1206,91.1306,4802012.9696275,0
+BIL.US,D,20220509,000000,91.1406,91.1406,91.1206,91.1206,8856948.1457285,0
+BIL.US,D,20220510,000000,91.1306,91.1406,91.1206,91.1206,8289278.3927101,0
+BIL.US,D,20220511,000000,91.1206,91.1406,91.1206,91.1206,6408749.482654,0
+BIL.US,D,20220512,000000,91.1306,91.1406,91.1206,91.1306,9041571.8337696,0
+BIL.US,D,20220513,000000,91.1206,91.1406,91.1206,91.1406,14971243.320233,0
+BIL.US,D,20220516,000000,91.1306,91.1306,91.1206,91.1306,2709552.9749136,0
+BIL.US,D,20220517,000000,91.1206,91.1406,91.1206,91.1306,2464914.2214149,0
+BIL.US,D,20220518,000000,91.1306,91.1406,91.1206,91.1306,4471456.5071417,0
+BIL.US,D,20220519,000000,91.1406,91.1505,91.1306,91.1505,4022632.8788651,0
+BIL.US,D,20220520,000000,91.1406,91.1505,91.1306,91.1505,3062008.5346309,0
+BIL.US,D,20220523,000000,91.1406,91.1505,91.1406,91.1505,2080287.8092148,0
+BIL.US,D,20220524,000000,91.1505,91.1505,91.1406,91.1406,3366695.4656241,0
+BIL.US,D,20220525,000000,91.1406,91.1505,91.1406,91.1505,1706489.0331305,0
+BIL.US,D,20220526,000000,91.1406,91.1705,91.1406,91.1705,3231423.763715,0
+BIL.US,D,20220527,000000,91.1605,91.1605,91.1406,91.1505,2968575.3966283,0
+BIL.US,D,20220531,000000,91.1605,91.1605,91.1354,91.1406,19846470.013965,0
+BIL.US,D,20220601,000000,91.1306,91.1306,91.1088,91.1107,18589075.525778,0
+BIL.US,D,20220602,000000,91.1206,91.1306,91.1107,91.1306,1286315.3440636,0
+BIL.US,D,20220603,000000,91.1206,91.1306,91.1107,91.1107,3114530.2457642,0
+BIL.US,D,20220606,000000,91.1206,91.1206,91.1107,91.1206,1598786.6139491,0
+BIL.US,D,20220607,000000,91.1206,91.1306,91.1107,91.1107,1687782.7389868,0
+BIL.US,D,20220608,000000,91.1306,91.1306,91.1206,91.1206,2011368.6159758,0
+BIL.US,D,20220609,000000,91.1306,91.1306,91.1206,91.1306,1768563.0652556,0
+BIL.US,D,20220610,000000,91.1306,91.1306,91.1107,91.1107,7164620.0271101,0
+BIL.US,D,20220613,000000,91.1206,91.1225,91.1107,91.1206,37357889.20904,0
+BIL.US,D,20220614,000000,91.1107,91.1107,91.1007,91.1107,8462951.0270429,0
+BIL.US,D,20220615,000000,91.1107,91.1206,91.1007,91.1206,2905024.3669718,0
+BIL.US,D,20220616,000000,91.1206,91.1406,91.1107,91.1406,5302068.9463826,0
+BIL.US,D,20220617,000000,91.1306,91.1406,91.1306,91.1306,3433928.9551588,0
+BIL.US,D,20220621,000000,91.1406,91.1505,91.1306,91.1505,5284167.3750787,0
+BIL.US,D,20220622,000000,91.1505,91.1605,91.1406,91.1605,2880995.0620233,0
+BIL.US,D,20220623,000000,91.1605,91.1605,91.1505,91.1605,4685377.3242077,0
+BIL.US,D,20220624,000000,91.1605,91.1605,91.1406,91.1406,3556251.8437909,0
+BIL.US,D,20220627,000000,91.1505,91.1505,91.1406,91.1406,7667873.8239283,0
+BIL.US,D,20220628,000000,91.1505,91.1605,91.1505,91.1605,2895071.6913502,0
+BIL.US,D,20220629,000000,91.1406,91.1705,91.1406,91.1705,1900014.8421631,0
+BIL.US,D,20220630,000000,91.1705,91.1805,91.1605,91.1805,4438552.1728685,0
+BIL.US,D,20220701,000000,91.1206,91.1306,91.1007,91.1206,36001236.874515,0
+BIL.US,D,20220705,000000,91.1206,91.1206,91.1107,91.1206,9067308.9171139,0
+BIL.US,D,20220706,000000,91.1206,91.1206,91.1107,91.1206,3796069.284016,0
+BIL.US,D,20220707,000000,91.1306,91.1306,91.1107,91.1206,1846757.6424492,0
+BIL.US,D,20220708,000000,91.1206,91.1206,91.1107,91.1107,1368511.4607651,0
+BIL.US,D,20220711,000000,91.1107,91.1206,91.1107,91.1206,2324803.145121,0
+BIL.US,D,20220712,000000,91.1206,91.1206,91.1107,91.1107,15612503.070504,0
+BIL.US,D,20220713,000000,91.1107,91.1206,91.0908,91.1107,12649315.90536,0
+BIL.US,D,20220714,000000,91.1007,91.1206,91.1007,91.1206,5054757.1484382,0
+BIL.US,D,20220715,000000,91.1206,91.1206,91.1107,91.1107,6963194.4887531,0
+BIL.US,D,20220718,000000,91.1107,91.1206,91.1007,91.1107,3652032.9262389,0
+BIL.US,D,20220719,000000,91.1206,91.1206,91.1107,91.1107,6794187.6414593,0
+BIL.US,D,20220720,000000,91.1206,91.1306,91.1107,91.1107,4711734.5057003,0
+BIL.US,D,20220721,000000,91.1206,91.1406,91.1107,91.1406,3640248.0512339,0
+BIL.US,D,20220722,000000,91.1406,91.1505,91.1306,91.1505,3523269.2447029,0
+BIL.US,D,20220725,000000,91.1406,91.1406,91.1306,91.1406,3182801.2457931,0
+BIL.US,D,20220726,000000,91.1406,91.1406,91.1306,91.1406,1482257.3284059,0
+BIL.US,D,20220727,000000,91.1406,91.1505,91.1306,91.1406,2620016.0199374,0
+BIL.US,D,20220728,000000,91.1505,91.1605,91.1505,91.1505,7758859.6813742,0
+BIL.US,D,20220729,000000,91.1505,91.1705,91.1505,91.1605,6649066.61362,0
+BIL.US,D,20220801,000000,91.1605,91.1805,91.1605,91.1705,10785441.148128,0
+BIL.US,D,20220802,000000,91.1705,91.1805,91.1705,91.1805,3122785.0050384,0
+BIL.US,D,20220803,000000,91.1904,91.1904,91.1705,91.1705,4226301.176451,0
+BIL.US,D,20220804,000000,91.2004,91.2104,91.1904,91.1904,6505919.9473812,0
+BIL.US,D,20220805,000000,91.2104,91.2104,91.2004,91.2104,1856979.732832,0
+BIL.US,D,20220808,000000,91.2004,91.2204,91.2004,91.2204,2751855.5280059,0
+BIL.US,D,20220809,000000,91.2004,91.2204,91.2004,91.2104,3843108.5822151,0
+BIL.US,D,20220810,000000,91.2104,91.2303,91.2104,91.2204,3790945.9824102,0
+BIL.US,D,20220811,000000,91.2303,91.2403,91.2204,91.2204,6558784.1558532,0
+BIL.US,D,20220812,000000,91.2303,91.2403,91.2303,91.2403,2115712.9633077,0
+BIL.US,D,20220815,000000,91.2303,91.2403,91.2303,91.2303,5618621.5258124,0
+BIL.US,D,20220816,000000,91.2503,91.2503,91.2403,91.2403,4346311.3389636,0
+BIL.US,D,20220817,000000,91.2503,91.2603,91.2403,91.2403,3681941.0529906,0
+BIL.US,D,20220818,000000,91.2703,91.2802,91.2603,91.2802,2233053.0036928,0
+BIL.US,D,20220819,000000,91.2703,91.2802,91.2603,91.2802,4146338.8366582,0
+BIL.US,D,20220822,000000,91.2703,91.2902,91.2703,91.2902,5610583.0950833,0
+BIL.US,D,20220823,000000,91.2902,91.2902,91.2703,91.2703,6876099.705438,0
+BIL.US,D,20220824,000000,91.2902,91.3002,91.2803,91.3002,2591786.5174944,0
+BIL.US,D,20220825,000000,91.3002,91.3102,91.3002,91.3102,4006913.1577299,0
+BIL.US,D,20220826,000000,91.3002,91.3201,91.3002,91.3102,5455392.2694046,0
+BIL.US,D,20220829,000000,91.3102,91.3201,91.3102,91.3102,7354431.4372349,0
+BIL.US,D,20220830,000000,91.3201,91.3344,91.3102,91.3201,32207047.17977,0
+BIL.US,D,20220831,000000,91.3301,91.3401,91.3201,91.3401,9426809.0400682,0
+BIL.US,D,20220901,000000,91.2204,91.2204,91.2104,91.2204,8193896.184475,0
+BIL.US,D,20220902,000000,91.2204,91.2303,91.2104,91.2303,5885208.7641675,0
+BIL.US,D,20220906,000000,91.2204,91.2303,91.2204,91.2303,8009220.7557092,0
+BIL.US,D,20220907,000000,91.2204,91.2403,91.2204,91.2403,5192607.7500253,0
+BIL.US,D,20220908,000000,91.2603,91.2603,91.2403,91.2603,4575153.0333252,0
+BIL.US,D,20220909,000000,91.2503,91.2603,91.2503,91.2603,1909629.4495116,0
+BIL.US,D,20220912,000000,91.2603,91.2703,91.2503,91.2503,5389405.974261,0
+BIL.US,D,20220913,000000,91.2503,91.2703,91.2503,91.2703,6237651.8551193,0
+BIL.US,D,20220914,000000,91.2703,91.2703,91.2603,91.2703,4236639.8813102,0
+BIL.US,D,20220915,000000,91.2802,91.3002,91.2802,91.3002,5800368.2395419,0
+BIL.US,D,20220916,000000,91.3002,91.3002,91.2902,91.3002,3520401.6711724,0
+BIL.US,D,20220919,000000,91.3002,91.3102,91.2902,91.3002,5169923.7395189,0
+BIL.US,D,20220920,000000,91.3102,91.3102,91.2902,91.2902,3801424.0067047,0
+BIL.US,D,20220921,000000,91.3002,91.3201,91.3002,91.3102,3748561.8028288,0
+BIL.US,D,20220922,000000,91.3301,91.3501,91.3201,91.3501,11000278.733494,0
+BIL.US,D,20220923,000000,91.3401,91.3501,91.3301,91.3501,15137992.795037,0
+BIL.US,D,20220926,000000,91.3501,91.3501,91.3301,91.3301,7713455.6174843,0
+BIL.US,D,20220927,000000,91.3501,91.36,91.3501,91.36,5884641.4634452,0
+BIL.US,D,20220928,000000,91.36,91.37,91.3501,91.37,6725531.4785776,0
+BIL.US,D,20220929,000000,91.39,91.39,91.38,91.39,5987014.1863642,0
+BIL.US,D,20220930,000000,91.39,91.39,91.37,91.39,9881054.5463225,0
+BIL.US,D,20221003,000000,91.2403,91.2403,91.2104,91.2104,7317687.1890392,0
+BIL.US,D,20221004,000000,91.2403,91.2403,91.2204,91.2403,6598235.611206,0
+BIL.US,D,20221005,000000,91.2403,91.2503,91.2303,91.2403,6440628.2448181,0
+BIL.US,D,20221006,000000,91.2703,91.2703,91.2603,91.2603,3423521.5418189,0
+BIL.US,D,20221007,000000,91.2646,91.2703,91.2603,91.2603,5045278.9506109,0
+BIL.US,D,20221010,000000,91.2802,91.2802,91.2703,91.2703,5603952.8931789,0
+BIL.US,D,20221011,000000,91.2703,91.2802,91.2703,91.2703,7865151.4297026,0
+BIL.US,D,20221012,000000,91.2802,91.2802,91.2703,91.2703,4399426.1219596,0
+BIL.US,D,20221013,000000,91.2902,91.3002,91.2902,91.3002,5024405.0904657,0
+BIL.US,D,20221014,000000,91.3002,91.3002,91.2902,91.3002,3131459.8950585,0
+BIL.US,D,20221017,000000,91.3102,91.3102,91.3002,91.3002,6387838.2064051,0
+BIL.US,D,20221018,000000,91.3002,91.3102,91.3002,91.3002,4997388.1452907,0
+BIL.US,D,20221019,000000,91.3102,91.3102,91.3002,91.3002,4344609.4367967,0
+BIL.US,D,20221020,000000,91.3201,91.3401,91.3201,91.3401,4572382.6813881,0
+BIL.US,D,20221021,000000,91.3401,91.3501,91.3301,91.3501,4669338.9853969,0
+BIL.US,D,20221024,000000,91.3401,91.3501,91.3401,91.3401,2291929.9984421,0
+BIL.US,D,20221025,000000,91.35,91.36,91.3401,91.3401,7051489.8446434,0
+BIL.US,D,20221026,000000,91.3501,91.36,91.3501,91.36,8157329.3430422,0
+BIL.US,D,20221027,000000,91.38,91.39,91.37,91.39,4484236.5776423,0
+BIL.US,D,20221028,000000,91.39,91.39,91.3751,91.38,25553149.946106,0
+BIL.US,D,20221031,000000,91.39,91.4,91.38,91.38,6159894.5711374,0
+BIL.US,D,20221101,000000,91.4053,91.41,91.39,91.39,6054480,0
+BIL.US,D,20221102,000000,91.415,91.42,91.41,91.42,3272726,0
+BIL.US,D,20221103,000000,91.44,91.45,91.43,91.45,8957807,0
+BIL.US,D,20221104,000000,91.46,91.47,91.45,91.47,9427707,0
+BIL.US,D,20221107,000000,91.47,91.47,91.46,91.46,6503873,0
+BIL.US,D,20221108,000000,91.47,91.48,91.47,91.47,5842979,0
+BIL.US,D,20221109,000000,91.505,91.52,91.5,91.52,3602526,0
+BIL.US,D,20221110,000000,91.52,91.53,91.52,91.53,5835670,0
+BIL.US,D,20221111,000000,91.525,91.53,91.52,91.52,6645404,0
+BIL.US,D,20221114,000000,91.54,91.54,91.52,91.52,10435379,0
+BIL.US,D,20221115,000000,91.54,91.54,91.53,91.54,9800775,0
+BIL.US,D,20221116,000000,91.54,91.55,91.54,91.55,7824129,0
+BIL.US,D,20221117,000000,91.57,91.58,91.57,91.58,4772984,0
+BIL.US,D,20221118,000000,91.57,91.58,91.57,91.58,7062934,0
+BIL.US,D,20221121,000000,91.59,91.59,91.58,91.59,3437283,0
+BIL.US,D,20221122,000000,91.59,91.61,91.59,91.61,5261176,0
+BIL.US,D,20221123,000000,91.62,91.64,91.62,91.63,4144440,0
+BIL.US,D,20221125,000000,91.64,91.64,91.63,91.63,2543090,0
+BIL.US,D,20221128,000000,91.64,91.65,91.64,91.64,4456155,0
+BIL.US,D,20221129,000000,91.66,91.67,91.65,91.67,3754663,0
+BIL.US,D,20221130,000000,91.661,91.67,91.66,91.67,5418275,0
+BIL.US,D,20221201,000000,91.43,91.44,91.43,91.43,10968003,0
+BIL.US,D,20221202,000000,91.45,91.45,91.44,91.44,10316345,0
+BIL.US,D,20221205,000000,91.45,91.46,91.45,91.45,8943739,0
+BIL.US,D,20221206,000000,91.47,91.48,91.46,91.48,9646932,0
+BIL.US,D,20221207,000000,91.49,91.5,91.48,91.48,9798553,0
+BIL.US,D,20221208,000000,91.51,91.54,91.51,91.54,3855858,0
+BIL.US,D,20221209,000000,91.53,91.54,91.53,91.53,7718939,0
+BIL.US,D,20221212,000000,91.55,91.55,91.54,91.54,4383623,0
+BIL.US,D,20221213,000000,91.55,91.56,91.54,91.54,6645767,0
+BIL.US,D,20221214,000000,91.56,91.57,91.54,91.57,6898429,0
+BIL.US,D,20221215,000000,91.58,91.59,91.58,91.59,7772108,0
+BIL.US,D,20221216,000000,91.6,91.6,91.59,91.59,4121690,0
+BIL.US,D,20221219,000000,91.34,91.34,91.33,91.33,8627050,0
+BIL.US,D,20221220,000000,91.35,91.35,91.34,91.34,5204285,0
+BIL.US,D,20221221,000000,91.36,91.36,91.35,91.35,6471770,0
+BIL.US,D,20221222,000000,91.39,91.41,91.39,91.41,6594154,0
+BIL.US,D,20221223,000000,91.4,91.41,91.4,91.41,3683089,0
+BIL.US,D,20221227,000000,91.41,91.42,91.41,91.41,4267948,0
+BIL.US,D,20221228,000000,91.44,91.44,91.42,91.44,4123246,0
+BIL.US,D,20221229,000000,91.47,91.48,91.47,91.48,5637384,0
+BIL.US,D,20221230,000000,91.47,91.47,91.46,91.47,6536978,0
+BIL.US,D,20230103,000000,91.48,91.48,91.47,91.48,12503054,0
+BIL.US,D,20230104,000000,91.48,91.49,91.47,91.47,9074489,0
+BIL.US,D,20230105,000000,91.5,91.51,91.49,91.5,6454130,0
+BIL.US,D,20230106,000000,91.5,91.51,91.49,91.49,4623537,0
+BIL.US,D,20230109,000000,91.5,91.51,91.5,91.51,9734546,0
+BIL.US,D,20230110,000000,91.51,91.52,91.5,91.5,5606657,0
+BIL.US,D,20230111,000000,91.51,91.52,91.5,91.5,8601349,0
+BIL.US,D,20230112,000000,91.56,91.57,91.56,91.57,8086875,0
+BIL.US,D,20230113,000000,91.57,91.58,91.57,91.58,5501731,0
+BIL.US,D,20230117,000000,91.58,91.59,91.58,91.58,9495439,0
+BIL.US,D,20230118,000000,91.59,91.6,91.59,91.59,4944801,0
+BIL.US,D,20230119,000000,91.62,91.63,91.62,91.63,6491335,0
+BIL.US,D,20230120,000000,91.64,91.64,91.63,91.64,4532379,0
+BIL.US,D,20230123,000000,91.65,91.65,91.64,91.64,9166448,0
+BIL.US,D,20230124,000000,91.66,91.66,91.65,91.65,5073702,0
+BIL.US,D,20230125,000000,91.67,91.68,91.66,91.66,7570284,0
+BIL.US,D,20230126,000000,91.7,91.71,91.7,91.71,5116540,0
+BIL.US,D,20230127,000000,91.72,91.72,91.71,91.72,5232054,0
+BIL.US,D,20230130,000000,91.72,91.73,91.72,91.72,4281510,0
+BIL.US,D,20230131,000000,91.73,91.74,91.73,91.73,7362580,0
+BIL.US,D,20230201,000000,91.42,91.42,91.4,91.4,9423976,0
+BIL.US,D,20230202,000000,91.44,91.45,91.44,91.44,11984466,0
+BIL.US,D,20230203,000000,91.46,91.46,91.45,91.46,8934696,0
+BIL.US,D,20230206,000000,91.47,91.47,91.46,91.47,5928213,0
+BIL.US,D,20230207,000000,91.48,91.48,91.47,91.48,4283241,0
+BIL.US,D,20230208,000000,91.49,91.49,91.48,91.48,4101519,0
+BIL.US,D,20230209,000000,91.51,91.52,91.51,91.51,4909424,0
+BIL.US,D,20230210,000000,91.52,91.53,91.52,91.52,4580836,0
+BIL.US,D,20230213,000000,91.54,91.54,91.53,91.54,8903955,0
+BIL.US,D,20230214,000000,91.54,91.55,91.54,91.54,4056633,0
+BIL.US,D,20230215,000000,91.56,91.56,91.55,91.56,4897020,0
+BIL.US,D,20230216,000000,91.61,91.61,91.6,91.61,5556380,0
+BIL.US,D,20230217,000000,91.62,91.62,91.61,91.62,4398602,0
+BIL.US,D,20230221,000000,91.63,91.635,91.62,91.62,17021270,0
+BIL.US,D,20230222,000000,91.63,91.65,91.63,91.65,18697179,0
+BIL.US,D,20230223,000000,91.68,91.68,91.67,91.68,4863169,0
+BIL.US,D,20230224,000000,91.69,91.69,91.68,91.69,7735469,0
+BIL.US,D,20230227,000000,91.69,91.7,91.69,91.7,7477368,0
+BIL.US,D,20230228,000000,91.71,91.71,91.7,91.71,8086877,0
+BIL.US,D,20230301,000000,91.47,91.47,91.46,91.46,11005645,0
+BIL.US,D,20230302,000000,91.5,91.5,91.49,91.49,9639282,0
+BIL.US,D,20230303,000000,91.5,91.51,91.5,91.51,7068260,0
+BIL.US,D,20230306,000000,91.52,91.52,91.51,91.52,6131236,0
+BIL.US,D,20230307,000000,91.53,91.54,91.52,91.52,4330695,0
+BIL.US,D,20230308,000000,91.54,91.54,91.53,91.54,8207040,0
+BIL.US,D,20230309,000000,91.56,91.57,91.56,91.56,6450460,0
+BIL.US,D,20230310,000000,91.58,91.59,91.58,91.58,13475706,0
+BIL.US,D,20230313,000000,91.63,91.63,91.6,91.6,21685163,0
+BIL.US,D,20230314,000000,91.62,91.63,91.61,91.61,35715154,0
+BIL.US,D,20230315,000000,91.65,91.66,91.64,91.66,11411672,0
+BIL.US,D,20230316,000000,91.69,91.7,91.69,91.7,9346998,0
+BIL.US,D,20230317,000000,91.69,91.72,91.69,91.72,8580305,0
+BIL.US,D,20230320,000000,91.72,91.73,91.71,91.73,8169649,0
+BIL.US,D,20230321,000000,91.72,91.74,91.72,91.73,7888533,0
+BIL.US,D,20230322,000000,91.74,91.75,91.74,91.75,8202639,0
+BIL.US,D,20230323,000000,91.77,91.79,91.77,91.79,5769458,0
+BIL.US,D,20230324,000000,91.8,91.81,91.79,91.81,7399618,0
+BIL.US,D,20230327,000000,91.8,91.81,91.8,91.8,6188622,0
+BIL.US,D,20230328,000000,91.82,91.83,91.82,91.82,6215010,0
+BIL.US,D,20230329,000000,91.82,91.84,91.82,91.82,4705650,0
+BIL.US,D,20230330,000000,91.84,91.85,91.82,91.84,9284749,0
+BIL.US,D,20230331,000000,91.84,91.84,91.82,91.82,11615498,0
+BIL.US,D,20230403,000000,91.48,91.48,91.47,91.47,12448638,0
+BIL.US,D,20230404,000000,91.48,91.49,91.48,91.48,10265808,0
+BIL.US,D,20230405,000000,91.53,91.54,91.53,91.53,6913877,0
+BIL.US,D,20230406,000000,91.55,91.55,91.54,91.54,4941406,0
+BIL.US,D,20230410,000000,91.56,91.56,91.55,91.55,5741944,0
+BIL.US,D,20230411,000000,91.56,91.57,91.56,91.56,7722550,0
+BIL.US,D,20230412,000000,91.58,91.59,91.57,91.58,8786248,0
+BIL.US,D,20230413,000000,91.62,91.63,91.62,91.63,8673892,0
+BIL.US,D,20230414,000000,91.63,91.64,91.62,91.63,9391111,0
+BIL.US,D,20230417,000000,91.64,91.65,91.64,91.65,5173786,0
+BIL.US,D,20230418,000000,91.65,91.67,91.65,91.66,4540656,0
+BIL.US,D,20230419,000000,91.68,91.68,91.67,91.67,5901933,0
+BIL.US,D,20230420,000000,91.72,91.74,91.71,91.74,6034406,0
+BIL.US,D,20230421,000000,91.73,91.73,91.72,91.73,5880897,0
+BIL.US,D,20230424,000000,91.75,91.75,91.73,91.74,8195934,0
+BIL.US,D,20230425,000000,91.74,91.75,91.73,91.73,4222514,0
+BIL.US,D,20230426,000000,91.74,91.75,91.74,91.75,7365235,0
+BIL.US,D,20230427,000000,91.78,91.79,91.77,91.78,5585429,0
+BIL.US,D,20230428,000000,91.77,91.78,91.77,91.78,6539074,0
+BIL.US,D,20230501,000000,91.44,91.45,91.43,91.43,11273342,0
+BIL.US,D,20230502,000000,91.44,91.44,91.41,91.41,5495889,0
+BIL.US,D,20230503,000000,91.43,91.43,91.42,91.42,5533058,0
+BIL.US,D,20230504,000000,91.46,91.46,91.44,91.45,8052718,0
+BIL.US,D,20230505,000000,91.47,91.49,91.46,91.47,7170198,0
+BIL.US,D,20230508,000000,91.48,91.49,91.48,91.48,5508603,0
+BIL.US,D,20230509,000000,91.5,91.5,91.49,91.49,6850301,0
+BIL.US,D,20230510,000000,91.51,91.52,91.5,91.5,4831812,0
+BIL.US,D,20230511,000000,91.56,91.57,91.55,91.56,6159808,0
+BIL.US,D,20230512,000000,91.58,91.58,91.57,91.58,4328558,0
+BIL.US,D,20230515,000000,91.58,91.59,91.58,91.59,4056073,0
+BIL.US,D,20230516,000000,91.59,91.6,91.58,91.58,8530375,0
+BIL.US,D,20230517,000000,91.6,91.61,91.6,91.6,5415399,0
+BIL.US,D,20230518,000000,91.64,91.65,91.63,91.65,6433957,0
+BIL.US,D,20230519,000000,91.66,91.66,91.64,91.65,6447435,0
+BIL.US,D,20230522,000000,91.66,91.66,91.65,91.66,8404900,0
+BIL.US,D,20230523,000000,91.66,91.67,91.66,91.66,5050528,0
+BIL.US,D,20230524,000000,91.67,91.68,91.66,91.66,4762054,0
+BIL.US,D,20230525,000000,91.73,91.73,91.72,91.72,5264007,0
+BIL.US,D,20230526,000000,91.75,91.76,91.74,91.74,5923209,0
+BIL.US,D,20230530,000000,91.76,91.77,91.75,91.75,11529270,0
+BIL.US,D,20230531,000000,91.77,91.78,91.77,91.77,9807373,0
+BIL.US,D,20230601,000000,91.45,91.45,91.44,91.45,10700452,0
+BIL.US,D,20230602,000000,91.46,91.46,91.44,91.46,10257549,0
+BIL.US,D,20230605,000000,91.47,91.47,91.45,91.46,9596566,0
+BIL.US,D,20230606,000000,91.48,91.49,91.47,91.48,6120926,0
+BIL.US,D,20230607,000000,91.49,91.51,91.49,91.49,6483083,0
+BIL.US,D,20230608,000000,91.53,91.54,91.53,91.54,8802012,0
+BIL.US,D,20230609,000000,91.54,91.55,91.54,91.55,6456740,0
+BIL.US,D,20230612,000000,91.56,91.57,91.56,91.56,3781329,0
+BIL.US,D,20230613,000000,91.57,91.58,91.57,91.58,6784247,0
+BIL.US,D,20230614,000000,91.59,91.6,91.58,91.6,5756288,0
+BIL.US,D,20230615,000000,91.64,91.65,91.64,91.64,9827278,0
+BIL.US,D,20230616,000000,91.66,91.66,91.65,91.65,4765337,0
+BIL.US,D,20230620,000000,91.66,91.67,91.66,91.67,6174256,0
+BIL.US,D,20230621,000000,91.68,91.69,91.67,91.67,4945331,0
+BIL.US,D,20230622,000000,91.71,91.72,91.71,91.71,4704645,0
+BIL.US,D,20230623,000000,91.72,91.73,91.72,91.72,3851471,0
+BIL.US,D,20230626,000000,91.74,91.75,91.73,91.73,7241346,0
+BIL.US,D,20230627,000000,91.75,91.76,91.75,91.75,5476342,0
+BIL.US,D,20230628,000000,91.77,91.77,91.76,91.76,4486792,0
+BIL.US,D,20230629,000000,91.8,91.81,91.79,91.79,5728011,0
+BIL.US,D,20230630,000000,91.82,91.83,91.82,91.82,8054807,0
+BIL.US,D,20230703,000000,91.46,91.47,91.46,91.47,7158185,0
+BIL.US,D,20230705,000000,91.48,91.49,91.47,91.48,7987862,0
+BIL.US,D,20230706,000000,91.51,91.52,91.51,91.51,7569955,0
+BIL.US,D,20230707,000000,91.52,91.53,91.52,91.52,6490997,0
+BIL.US,D,20230710,000000,91.53,91.54,91.53,91.54,4185982,0
+BIL.US,D,20230711,000000,91.55,91.56,91.55,91.55,5569134,0
+BIL.US,D,20230712,000000,91.56,91.57,91.56,91.57,7188077,0
+BIL.US,D,20230713,000000,91.6,91.61,91.6,91.61,5902610,0
+BIL.US,D,20230714,000000,91.61,91.62,91.61,91.62,6505849,0
+BIL.US,D,20230717,000000,91.63,91.63,91.62,91.63,3932615,0
+BIL.US,D,20230718,000000,91.64,91.64,91.63,91.63,4791005,0
+BIL.US,D,20230719,000000,91.65,91.66,91.65,91.65,5132137,0
+BIL.US,D,20230720,000000,91.69,91.7,91.68,91.7,5047573,0
+BIL.US,D,20230721,000000,91.7,91.71,91.7,91.7,4087140,0
+BIL.US,D,20230724,000000,91.71,91.72,91.71,91.71,3752360,0
+BIL.US,D,20230725,000000,91.73,91.73,91.72,91.72,4170511,0
+BIL.US,D,20230726,000000,91.74,91.74,91.73,91.73,4699978,0
+BIL.US,D,20230727,000000,91.77,91.78,91.77,91.78,4727801,0
+BIL.US,D,20230728,000000,91.79,91.8,91.79,91.79,3714538,0
+BIL.US,D,20230731,000000,91.8,91.81,91.8,91.8,6722741,0
+BIL.US,D,20230801,000000,91.43,91.43,91.42,91.43,13371033,0
+BIL.US,D,20230802,000000,91.44,91.44,91.43,91.44,8217435,0
+BIL.US,D,20230803,000000,91.48,91.48,91.47,91.48,5729211,0
+BIL.US,D,20230804,000000,91.49,91.5,91.49,91.5,6200044,0
+BIL.US,D,20230807,000000,91.51,91.51,91.5,91.5,5977994,0
+BIL.US,D,20230808,000000,91.52,91.52,91.51,91.52,6517873,0
+BIL.US,D,20230809,000000,91.53,91.54,91.53,91.53,4293045,0
+BIL.US,D,20230810,000000,91.56,91.58,91.56,91.58,5120647,0
+BIL.US,D,20230811,000000,91.58,91.59,91.58,91.59,3669147,0
+BIL.US,D,20230814,000000,91.59,91.6,91.59,91.6,6596068,0
+BIL.US,D,20230815,000000,91.6,91.61,91.6,91.61,4853142,0
+BIL.US,D,20230816,000000,91.62,91.63,91.62,91.63,7890326,0
+BIL.US,D,20230817,000000,91.66,91.67,91.66,91.67,5621651,0
+BIL.US,D,20230818,000000,91.68,91.68,91.67,91.68,6774433,0
+BIL.US,D,20230821,000000,91.69,91.69,91.68,91.69,5959691,0
+BIL.US,D,20230822,000000,91.71,91.71,91.7,91.7,5790320,0
+BIL.US,D,20230823,000000,91.71,91.72,91.71,91.72,9529319,0
+BIL.US,D,20230824,000000,91.75,91.76,91.75,91.75,6746698,0
+BIL.US,D,20230825,000000,91.76,91.77,91.76,91.77,4882975,0
+BIL.US,D,20230828,000000,91.78,91.79,91.78,91.79,4264068,0
+BIL.US,D,20230829,000000,91.8,91.8,91.78,91.78,9168234,0
+BIL.US,D,20230830,000000,91.8,91.81,91.79,91.8,6427024,0
+BIL.US,D,20230831,000000,91.85,91.86,91.85,91.86,7771549,0
+BIL.US,D,20230901,000000,91.469,91.47,91.46,91.47,21540522,0
+BIL.US,D,20230905,000000,91.489,91.49,91.48,91.49,8316301,0
+BIL.US,D,20230906,000000,91.5,91.5,91.49,91.49,6524802,0
+BIL.US,D,20230907,000000,91.53,91.54,91.53,91.54,6808090,0
+BIL.US,D,20230908,000000,91.54,91.55,91.54,91.55,6420359,0
+BIL.US,D,20230911,000000,91.57,91.57,91.55,91.55,8027074,0
+BIL.US,D,20230912,000000,91.57,91.58,91.57,91.58,9948398,0
+BIL.US,D,20230913,000000,91.58,91.59,91.58,91.59,4696195,0
+BIL.US,D,20230914,000000,91.62,91.63,91.62,91.62,4214826,0
+BIL.US,D,20230915,000000,91.64,91.64,91.63,91.64,4688759,0
+BIL.US,D,20230918,000000,91.66,91.66,91.65,91.65,7376159,0
+BIL.US,D,20230919,000000,91.66,91.67,91.66,91.66,4357493,0
+BIL.US,D,20230920,000000,91.67,91.68,91.67,91.67,5946196,0
+BIL.US,D,20230921,000000,91.71,91.72,91.71,91.72,7526646,0
+BIL.US,D,20230922,000000,91.73,91.74,91.73,91.73,15684404,0
+BIL.US,D,20230925,000000,91.75,91.75,91.74,91.74,7491954,0
+BIL.US,D,20230926,000000,91.75,91.76,91.75,91.75,7130600,0
+BIL.US,D,20230927,000000,91.78,91.78,91.76,91.78,7669707,0
+BIL.US,D,20230928,000000,91.8,91.82,91.8,91.81,8426352,0
+BIL.US,D,20230929,000000,91.82,91.83,91.82,91.82,9081532,0
+BIL.US,D,20231002,000000,91.45,91.45,91.44,91.44,22550368,0
+BIL.US,D,20231003,000000,91.46,91.46,91.45,91.46,10648812,0
+BIL.US,D,20231004,000000,91.46,91.47,91.46,91.47,26575749,0
+BIL.US,D,20231005,000000,91.52,91.53,91.52,91.53,8295301,0
+BIL.US,D,20231006,000000,91.54,91.54,91.53,91.53,9856139,0
+BIL.US,D,20231009,000000,91.54,91.55,91.53,91.54,5972285,0
+BIL.US,D,20231010,000000,91.55,91.56,91.54,91.54,8463658,0
+BIL.US,D,20231011,000000,91.55,91.56,91.55,91.56,6839359,0
+BIL.US,D,20231012,000000,91.6,91.6,91.59,91.6,7528682,0
+BIL.US,D,20231013,000000,91.61,91.62,91.61,91.62,15044288,0
+BIL.US,D,20231016,000000,91.64,91.64,91.62,91.63,8181787,0
+BIL.US,D,20231017,000000,91.64,91.65,91.64,91.64,5363207,0
+BIL.US,D,20231018,000000,91.65,91.66,91.65,91.65,6069544,0
+BIL.US,D,20231019,000000,91.69,91.7,91.69,91.69,4551547,0
+BIL.US,D,20231020,000000,91.71,91.71,91.7,91.71,4887085,0
+BIL.US,D,20231023,000000,91.73,91.73,91.72,91.72,14352697,0
+BIL.US,D,20231024,000000,91.74,91.74,91.73,91.73,12544151,0
+BIL.US,D,20231025,000000,91.75,91.75,91.74,91.74,12375965,0
+BIL.US,D,20231026,000000,91.79,91.79,91.78,91.78,9919980,0
+BIL.US,D,20231027,000000,91.8,91.82,91.8,91.81,28351222,0
+BIL.US,D,20231030,000000,91.81,91.82,91.81,91.82,25136882,0
+BIL.US,D,20231031,000000,91.82,91.83,91.82,91.82,16748409,0
+BIL.US,D,20231101,000000,91.44,91.44,91.43,91.44,25791850,0
+BIL.US,D,20231102,000000,91.471,91.48,91.47,91.47,11970792,0
+BIL.US,D,20231103,000000,91.48,91.49,91.48,91.48,13721127,0
+BIL.US,D,20231106,000000,91.495,91.5,91.49,91.49,28039215,0
+BIL.US,D,20231107,000000,91.51,91.52,91.51,91.51,6950988,0
+BIL.US,D,20231108,000000,91.525,91.53,91.52,91.52,9180829,0
+BIL.US,D,20231109,000000,91.56,91.57,91.56,91.57,11886828,0
+BIL.US,D,20231110,000000,91.58,91.59,91.58,91.58,5574226,0
+BIL.US,D,20231113,000000,91.59,91.6,91.59,91.59,6166730,0
+BIL.US,D,20231114,000000,91.6,91.61,91.6,91.6,11126530,0
+BIL.US,D,20231115,000000,91.63,91.63,91.62,91.62,10552705,0
+BIL.US,D,20231116,000000,91.66,91.67,91.66,91.66,7802852,0
+BIL.US,D,20231117,000000,91.67,91.68,91.67,91.68,6794144,0
+BIL.US,D,20231120,000000,91.685,91.69,91.68,91.68,8516563,0
+BIL.US,D,20231121,000000,91.72,91.72,91.71,91.71,13067070,0
+BIL.US,D,20231122,000000,91.76,91.76,91.75,91.75,7628016,0
+BIL.US,D,20231124,000000,91.76,91.77,91.76,91.76,2838982,0
+BIL.US,D,20231127,000000,91.77,91.78,91.77,91.77,9166036,0
+BIL.US,D,20231128,000000,91.79,91.8,91.79,91.79,7244736,0
+BIL.US,D,20231129,000000,91.8,91.81,91.8,91.8,6942212,0
+BIL.US,D,20231130,000000,91.84,91.85,91.84,91.84,18629938,0
+BIL.US,D,20231201,000000,91.45,91.45,91.44,91.44,21247844,0
+BIL.US,D,20231204,000000,91.45,91.46,91.44,91.44,15502991,0
+BIL.US,D,20231205,000000,91.47,91.47,91.46,91.46,6463431,0
+BIL.US,D,20231206,000000,91.47,91.48,91.47,91.47,6941736,0
+BIL.US,D,20231207,000000,91.51,91.52,91.51,91.51,7369288,0
+BIL.US,D,20231208,000000,91.53,91.54,91.53,91.53,5730106,0
+BIL.US,D,20231211,000000,91.55,91.55,91.54,91.55,5613480,0
+BIL.US,D,20231212,000000,91.56,91.56,91.55,91.55,7885886,0
+BIL.US,D,20231213,000000,91.56,91.57,91.56,91.56,6781752,0
+BIL.US,D,20231214,000000,91.6,91.61,91.6,91.6,13475435,0
+BIL.US,D,20231215,000000,91.62,91.63,91.62,91.63,6917564,0
+BIL.US,D,20231218,000000,91.22,91.22,91.21,91.22,8910931,0
+BIL.US,D,20231219,000000,91.225,91.235,91.22,91.22,6977328,0
+BIL.US,D,20231220,000000,91.24,91.25,91.24,91.24,8098694,0
+BIL.US,D,20231221,000000,91.29,91.3,91.29,91.3,5055220,0
+BIL.US,D,20231222,000000,91.3,91.31,91.3,91.31,7471575,0
+BIL.US,D,20231226,000000,91.33,91.33,91.32,91.33,4638805,0
+BIL.US,D,20231227,000000,91.33,91.34,91.33,91.33,4717657,0
+BIL.US,D,20231228,000000,91.38,91.39,91.38,91.39,5605061,0
+BIL.US,D,20231229,000000,91.4,91.4,91.39,91.39,5588567,0
+BIL.US,D,20240102,000000,91.4,91.41,91.4,91.4,9445457,0
+BIL.US,D,20240103,000000,91.41,91.43,91.41,91.43,6793453,0
+BIL.US,D,20240104,000000,91.46,91.47,91.46,91.46,5840204,0
+BIL.US,D,20240105,000000,91.48,91.48,91.47,91.47,4991770,0
+BIL.US,D,20240108,000000,91.48,91.49,91.48,91.48,4889873,0
+BIL.US,D,20240109,000000,91.495,91.5,91.49,91.49,5080805,0
+BIL.US,D,20240110,000000,91.51,91.52,91.51,91.51,8798589,0
+BIL.US,D,20240111,000000,91.56,91.57,91.56,91.56,5947134,0
+BIL.US,D,20240112,000000,91.57,91.58,91.57,91.58,5049228,0
+BIL.US,D,20240116,000000,91.59,91.6,91.59,91.59,6485231,0
+BIL.US,D,20240117,000000,91.6,91.61,91.6,91.61,5915682,0
+BIL.US,D,20240118,000000,91.64,91.65,91.64,91.65,5270513,0
+BIL.US,D,20240119,000000,91.66,91.66,91.65,91.66,5444552,0
+BIL.US,D,20240122,000000,91.67,91.68,91.67,91.67,6114020,0
+BIL.US,D,20240123,000000,91.68,91.69,91.68,91.68,4961785,0
+BIL.US,D,20240124,000000,91.691,91.7,91.69,91.69,6486095,0
+BIL.US,D,20240125,000000,91.74,91.74,91.73,91.74,6059517,0
+BIL.US,D,20240126,000000,91.75,91.75,91.74,91.75,5612929,0
+BIL.US,D,20240129,000000,91.76,91.77,91.76,91.76,5646110,0
+BIL.US,D,20240130,000000,91.77,91.78,91.77,91.77,30704159,0
+BIL.US,D,20240131,000000,91.785,91.79,91.78,91.78,10964444,0
+BIL.US,D,20240201,000000,91.42,91.43,91.42,91.42,14759198,0
+BIL.US,D,20240202,000000,91.44,91.44,91.43,91.44,8157678,0
+BIL.US,D,20240205,000000,91.45,91.45,91.44,91.44,6923421,0
+BIL.US,D,20240206,000000,91.46,91.46,91.45,91.46,5037906,0
+BIL.US,D,20240207,000000,91.48,91.48,91.47,91.47,8475361,0
+BIL.US,D,20240208,000000,91.52,91.52,91.51,91.51,5406347,0
+BIL.US,D,20240209,000000,91.52,91.53,91.52,91.52,5087015,0
+BIL.US,D,20240212,000000,91.54,91.54,91.53,91.54,7216834,0
+BIL.US,D,20240213,000000,91.54,91.55,91.54,91.54,7655093,0
+BIL.US,D,20240214,000000,91.56,91.57,91.56,91.56,6028047,0
+BIL.US,D,20240215,000000,91.62,91.62,91.61,91.61,4800582,0
+BIL.US,D,20240216,000000,91.62,91.63,91.62,91.63,6052632,0
+BIL.US,D,20240220,000000,91.65,91.65,91.64,91.64,4841054,0
+BIL.US,D,20240221,000000,91.65,91.66,91.65,91.65,5167987,0
+BIL.US,D,20240222,000000,91.69,91.7,91.69,91.7,7474034,0
+BIL.US,D,20240223,000000,91.7,91.71,91.7,91.71,5608617,0
+BIL.US,D,20240226,000000,91.715,91.72,91.71,91.71,4644794,0
+BIL.US,D,20240227,000000,91.73,91.74,91.73,91.73,6027487,0
+BIL.US,D,20240228,000000,91.74,91.75,91.74,91.74,3917619,0
+BIL.US,D,20240229,000000,91.78,91.79,91.78,91.78,13028942,0
+BIL.US,D,20240301,000000,91.44,91.45,91.44,91.45,13095372,0
+BIL.US,D,20240304,000000,91.455,91.46,91.45,91.46,8628321,0
+BIL.US,D,20240305,000000,91.47,91.47,91.46,91.46,10329533,0
+BIL.US,D,20240306,000000,91.49,91.49,91.48,91.48,6751956,0
+BIL.US,D,20240307,000000,91.53,91.53,91.52,91.52,4388642,0
+BIL.US,D,20240308,000000,91.53,91.54,91.53,91.53,4298947,0
+BIL.US,D,20240311,000000,91.55,91.55,91.54,91.54,5117938,0
+BIL.US,D,20240312,000000,91.56,91.57,91.56,91.57,4136599,0
+BIL.US,D,20240313,000000,91.58,91.58,91.57,91.57,4478385,0
+BIL.US,D,20240314,000000,91.61,91.62,91.61,91.61,4602968,0
+BIL.US,D,20240315,000000,91.63,91.63,91.62,91.63,4445587,0
+BIL.US,D,20240318,000000,91.64,91.64,91.63,91.64,5594431,0
+BIL.US,D,20240319,000000,91.65,91.66,91.65,91.66,5681897,0
+BIL.US,D,20240320,000000,91.66,91.67,91.66,91.67,4398241,0
+BIL.US,D,20240321,000000,91.7,91.71,91.7,91.7,7534914,0
+BIL.US,D,20240322,000000,91.71,91.72,91.71,91.71,4686398,0
+BIL.US,D,20240325,000000,91.74,91.74,91.73,91.73,4049959,0
+BIL.US,D,20240326,000000,91.74,91.75,91.74,91.74,4275961,0
+BIL.US,D,20240327,000000,91.79,91.8,91.79,91.8,5350734,0
+BIL.US,D,20240328,000000,91.8,91.81,91.8,91.8,10199202,0
+BIL.US,D,20240401,000000,91.42,91.43,91.42,91.42,14208235,0
+BIL.US,D,20240402,000000,91.435,91.44,91.43,91.44,8902535,0
+BIL.US,D,20240403,000000,91.45,91.45,91.44,91.44,8433880,0
+BIL.US,D,20240404,000000,91.48,91.49,91.48,91.48,6620414,0
+BIL.US,D,20240405,000000,91.5,91.5,91.49,91.5,5463180,0
+BIL.US,D,20240408,000000,91.515,91.52,91.51,91.51,4983819,0
+BIL.US,D,20240409,000000,91.52,91.53,91.52,91.52,5578078,0
+BIL.US,D,20240410,000000,91.53,91.54,91.53,91.54,4799657,0
+BIL.US,D,20240411,000000,91.57,91.58,91.57,91.57,5081524,0
+BIL.US,D,20240412,000000,91.58,91.59,91.58,91.58,7030175,0
+BIL.US,D,20240415,000000,91.59,91.6,91.59,91.6,7376723,0
+BIL.US,D,20240416,000000,91.62,91.62,91.61,91.61,8427001,0
+BIL.US,D,20240417,000000,91.63,91.63,91.62,91.62,10975341,0
+BIL.US,D,20240418,000000,91.66,91.67,91.66,91.67,7379151,0
+BIL.US,D,20240419,000000,91.68,91.68,91.67,91.68,6838987,0
+BIL.US,D,20240422,000000,91.695,91.7,91.69,91.7,6628445,0
+BIL.US,D,20240423,000000,91.71,91.71,91.7,91.71,5991946,0
+BIL.US,D,20240424,000000,91.71,91.72,91.71,91.71,7103529,0
+BIL.US,D,20240425,000000,91.76,91.76,91.75,91.76,5351054,0
+BIL.US,D,20240426,000000,91.77,91.77,91.76,91.76,6842826,0
+BIL.US,D,20240429,000000,91.78,91.79,91.78,91.78,7880036,0
+BIL.US,D,20240430,000000,91.79,91.8,91.79,91.79,13723641,0
+BIL.US,D,20240501,000000,91.425,91.43,91.42,91.42,13814723,0
+BIL.US,D,20240502,000000,91.47,91.47,91.46,91.47,8928181,0
+BIL.US,D,20240503,000000,91.48,91.48,91.47,91.48,7417903,0
+BIL.US,D,20240506,000000,91.49,91.49,91.48,91.48,8050964,0
+BIL.US,D,20240507,000000,91.5,91.5,91.49,91.49,5471718,0
+BIL.US,D,20240508,000000,91.51,91.52,91.51,91.51,4992461,0
+BIL.US,D,20240509,000000,91.55,91.56,91.55,91.56,5300426,0
+BIL.US,D,20240510,000000,91.56,91.57,91.56,91.56,4157590,0
+BIL.US,D,20240513,000000,91.57,91.58,91.57,91.58,4583692,0
+BIL.US,D,20240514,000000,91.6,91.6,91.59,91.59,6834419,0
+BIL.US,D,20240515,000000,91.61,91.61,91.6,91.6,6416111,0
+BIL.US,D,20240516,000000,91.65,91.65,91.64,91.64,8627377,0
+BIL.US,D,20240517,000000,91.66,91.66,91.65,91.65,4260460,0
+BIL.US,D,20240520,000000,91.67,91.68,91.67,91.67,4460536,0
+BIL.US,D,20240521,000000,91.69,91.69,91.68,91.68,3358350,0
+BIL.US,D,20240522,000000,91.7,91.71,91.69,91.7,5629592,0
+BIL.US,D,20240523,000000,91.75,91.76,91.75,91.76,5209963,0
+BIL.US,D,20240524,000000,91.76,91.77,91.76,91.77,4187414,0
+BIL.US,D,20240528,000000,91.76,91.77,91.76,91.76,4940918,0
+BIL.US,D,20240529,000000,91.77,91.78,91.77,91.78,4961205,0
+BIL.US,D,20240530,000000,91.79,91.8,91.79,91.8,5727284,0
+BIL.US,D,20240531,000000,91.82,91.83,91.82,91.82,12454843,0
+BIL.US,D,20240603,000000,91.449,91.45,91.43,91.43,15275151,0
+BIL.US,D,20240604,000000,91.445,91.46,91.44,91.45,8302257,0
+BIL.US,D,20240605,000000,91.47,91.47,91.46,91.46,8099310,0
+BIL.US,D,20240606,000000,91.48,91.48,91.47,91.47,4720806,0
+BIL.US,D,20240607,000000,91.51,91.52,91.51,91.51,5032614,0
+BIL.US,D,20240610,000000,91.52,91.53,91.52,91.53,4095844,0
+BIL.US,D,20240611,000000,91.55,91.55,91.54,91.54,4831680,0
+BIL.US,D,20240612,000000,91.56,91.56,91.55,91.56,6373619,0
+BIL.US,D,20240613,000000,91.58,91.58,91.57,91.57,5132557,0
+BIL.US,D,20240614,000000,91.6,91.62,91.6,91.62,5226529,0
+BIL.US,D,20240617,000000,91.63,91.63,91.62,91.63,5347519,0
+BIL.US,D,20240618,000000,91.64,91.65,91.64,91.65,6273184,0
+BIL.US,D,20240620,000000,91.66,91.67,91.66,91.67,5238822,0
+BIL.US,D,20240621,000000,91.7,91.71,91.7,91.7,5431875,0
+BIL.US,D,20240624,000000,91.72,91.72,91.71,91.72,5280395,0
+BIL.US,D,20240625,000000,91.73,91.74,91.72,91.72,3547887,0
+BIL.US,D,20240626,000000,91.73,91.74,91.73,91.73,4098083,0
+BIL.US,D,20240627,000000,91.75,91.76,91.75,91.75,4487234,0
+BIL.US,D,20240628,000000,91.78,91.79,91.78,91.78,10410825,0
+BIL.US,D,20240701,000000,91.42,91.42,91.41,91.42,11882656,0
+BIL.US,D,20240702,000000,91.43,91.43,91.42,91.43,8228057,0
+BIL.US,D,20240703,000000,91.46,91.46,91.45,91.46,4240077,0
+BIL.US,D,20240705,000000,91.5,91.5,91.49,91.49,4316494,0
+BIL.US,D,20240708,000000,91.5,91.52,91.5,91.51,4748083,0
+BIL.US,D,20240709,000000,91.52,91.53,91.51,91.51,4323263,0
+BIL.US,D,20240710,000000,91.54,91.54,91.52,91.53,4653501,0
+BIL.US,D,20240711,000000,91.54,91.55,91.54,91.54,5960308,0
+BIL.US,D,20240712,000000,91.58,91.59,91.58,91.58,5871959,0
+BIL.US,D,20240715,000000,91.59,91.6,91.59,91.6,6130484,0
+BIL.US,D,20240716,000000,91.61,91.61,91.6,91.6,5457006,0
+BIL.US,D,20240717,000000,91.62,91.63,91.61,91.63,7883424,0
+BIL.US,D,20240718,000000,91.63,91.64,91.62,91.64,5746039,0
+BIL.US,D,20240719,000000,91.68,91.68,91.67,91.67,4604884,0
+BIL.US,D,20240722,000000,91.68,91.69,91.68,91.69,6777721,0
+BIL.US,D,20240723,000000,91.69,91.71,91.69,91.69,8687910,0
+BIL.US,D,20240724,000000,91.72,91.72,91.71,91.72,5548031,0
+BIL.US,D,20240725,000000,91.72,91.73,91.72,91.72,5926523,0
+BIL.US,D,20240726,000000,91.77,91.77,91.75,91.77,4299275,0
+BIL.US,D,20240729,000000,91.78,91.78,91.77,91.77,4097449,0
+BIL.US,D,20240730,000000,91.79,91.79,91.78,91.78,6748041,0
+BIL.US,D,20240731,000000,91.79,91.8,91.79,91.8,12395013,0
+BIL.US,D,20240801,000000,91.41,91.42,91.41,91.42,18244894,0
+BIL.US,D,20240802,000000,91.46,91.47,91.45,91.47,14492034,0
+BIL.US,D,20240805,000000,91.47,91.48,91.47,91.47,21054236,0
+BIL.US,D,20240806,000000,91.48,91.49,91.48,91.49,9774271,0
+BIL.US,D,20240807,000000,91.5,91.51,91.49,91.51,14277119,0
+BIL.US,D,20240808,000000,91.51,91.52,91.51,91.52,6945964,0
+BIL.US,D,20240809,000000,91.54,91.55,91.54,91.54,7714465,0
+BIL.US,D,20240812,000000,91.55,91.57,91.55,91.57,6167053,0
+BIL.US,D,20240813,000000,91.57,91.58,91.57,91.58,7486712,0
+BIL.US,D,20240814,000000,91.58,91.6,91.58,91.59,5103806,0
+BIL.US,D,20240815,000000,91.6,91.61,91.59,91.6,6864965,0
+BIL.US,D,20240816,000000,91.63,91.65,91.63,91.65,8828859,0
+BIL.US,D,20240819,000000,91.66,91.66,91.65,91.65,5960003,0
+BIL.US,D,20240820,000000,91.66,91.67,91.66,91.67,5868897,0
+BIL.US,D,20240821,000000,91.69,91.69,91.6799,91.69,4315703,0
+BIL.US,D,20240822,000000,91.69,91.7,91.69,91.69,5643979,0
+BIL.US,D,20240823,000000,91.73,91.74,91.73,91.73,6458023,0
+BIL.US,D,20240826,000000,91.74,91.75,91.74,91.74,6712331,0
+BIL.US,D,20240827,000000,91.76,91.76,91.75,91.76,6549617,0
+BIL.US,D,20240828,000000,91.77,91.77,91.76,91.77,6373558,0
+BIL.US,D,20240829,000000,91.78,91.79,91.77,91.77,4766820,0
+BIL.US,D,20240830,000000,91.825,91.83,91.82,91.82,12422235,0
+BIL.US,D,20240903,000000,91.45,91.46,91.44,91.46,18003278,0
+BIL.US,D,20240904,000000,91.47,91.47,91.46,91.47,6427394,0
+BIL.US,D,20240905,000000,91.48,91.49,91.47,91.48,7293030,0
+BIL.US,D,20240906,000000,91.53,91.53,91.52,91.53,7105225,0
+BIL.US,D,20240909,000000,91.54,91.54,91.53,91.53,5391773,0
+BIL.US,D,20240910,000000,91.54,91.56,91.54,91.56,4815259,0
+BIL.US,D,20240911,000000,91.56,91.57,91.56,91.56,7429469,0
+BIL.US,D,20240912,000000,91.57,91.58,91.57,91.57,5189827,0
+BIL.US,D,20240913,000000,91.61,91.62,91.61,91.62,8183467,0
+BIL.US,D,20240916,000000,91.63,91.64,91.63,91.64,6037391,0
+BIL.US,D,20240917,000000,91.66,91.66,91.65,91.65,9658206,0
+BIL.US,D,20240918,000000,91.66,91.68,91.66,91.67,7621151,0
+BIL.US,D,20240919,000000,91.68,91.69,91.68,91.69,8001060,0
+BIL.US,D,20240920,000000,91.72,91.73,91.72,91.73,6438670,0
+BIL.US,D,20240923,000000,91.74,91.74,91.73,91.74,6998757,0
+BIL.US,D,20240924,000000,91.75,91.76,91.75,91.75,11580222,0
+BIL.US,D,20240925,000000,91.76,91.77,91.76,91.77,5875805,0
+BIL.US,D,20240926,000000,91.77,91.78,91.77,91.77,4937719,0
+BIL.US,D,20240927,000000,91.8,91.81,91.8,91.8,8616730,0
+BIL.US,D,20240930,000000,91.81,91.82,91.81,91.81,11440961,0
+BIL.US,D,20241001,000000,91.46,91.46,91.45,91.46,13695697,0
+BIL.US,D,20241002,000000,91.47,91.47,91.46,91.47,7391816,0
+BIL.US,D,20241003,000000,91.48,91.49,91.48,91.49,5394932,0
+BIL.US,D,20241004,000000,91.515,91.52,91.51,91.51,6248676,0
+BIL.US,D,20241007,000000,91.52,91.53,91.52,91.53,6735471,0
+BIL.US,D,20241008,000000,91.54,91.54,91.53,91.53,5266476,0
+BIL.US,D,20241009,000000,91.54,91.55,91.54,91.54,6200816,0
+BIL.US,D,20241010,000000,91.56,91.56,91.55,91.55,4717768,0
+BIL.US,D,20241011,000000,91.6,91.6,91.585,91.6,6011019,0
+BIL.US,D,20241014,000000,91.6,91.61,91.59,91.59,4174902,0
+BIL.US,D,20241015,000000,91.61,91.62,91.6,91.62,5906416,0
+BIL.US,D,20241016,000000,91.63,91.63,91.62,91.62,5757294,0
+BIL.US,D,20241017,000000,91.64,91.64,91.63,91.64,4395799,0
+BIL.US,D,20241018,000000,91.68,91.68,91.66,91.67,5286810,0
+BIL.US,D,20241021,000000,91.68,91.69,91.67,91.69,5874668,0
+BIL.US,D,20241022,000000,91.7,91.7,91.69,91.7,4191457,0
+BIL.US,D,20241023,000000,91.71,91.71,91.7,91.7,5462296,0
+BIL.US,D,20241024,000000,91.72,91.72,91.71,91.71,4688959,0
+BIL.US,D,20241025,000000,91.74,91.75,91.74,91.75,6048352,0
+BIL.US,D,20241028,000000,91.76,91.76,91.75,91.75,5718610,0
+BIL.US,D,20241029,000000,91.77,91.78,91.76,91.77,4704757,0
+BIL.US,D,20241030,000000,91.78,91.79,91.78,91.78,4965759,0
+BIL.US,D,20241031,000000,91.79,91.8,91.79,91.8,12141684,0
+BIL.US,D,20241101,000000,91.48,91.48,91.47,91.48,15201456,0
+BIL.US,D,20241104,000000,91.5,91.5,91.49,91.5,9477075,0
+BIL.US,D,20241105,000000,91.5,91.51,91.5,91.5,4689473,0
+BIL.US,D,20241106,000000,91.51,91.52,91.51,91.52,9978203,0
+BIL.US,D,20241107,000000,91.52,91.53,91.52,91.53,7827884,0
+BIL.US,D,20241108,000000,91.565,91.58,91.56,91.58,8280947,0
+BIL.US,D,20241111,000000,91.575,91.58,91.57,91.57,8165699,0
+BIL.US,D,20241112,000000,91.585,91.59,91.58,91.58,5526251,0
+BIL.US,D,20241113,000000,91.595,91.6,91.59,91.6,4860484,0
+BIL.US,D,20241114,000000,91.603,91.61,91.6,91.6,6138386,0
+BIL.US,D,20241115,000000,91.635,91.64,91.63,91.63,9715678,0
+BIL.US,D,20241118,000000,91.645,91.66,91.64,91.64,7411016,0
+BIL.US,D,20241119,000000,91.655,91.67,91.65,91.67,7470650,0
+BIL.US,D,20241120,000000,91.675,91.68,91.67,91.68,5538237,0
+BIL.US,D,20241121,000000,91.685,91.69,91.68,91.69,5889666,0
+BIL.US,D,20241122,000000,91.71,91.72,91.71,91.72,6694305,0
+BIL.US,D,20241125,000000,91.72,91.73,91.72,91.73,5107671,0
+BIL.US,D,20241126,000000,91.73,91.74,91.73,91.73,6691983,0
+BIL.US,D,20241127,000000,91.755,91.76,91.75,91.76,6120741,0
+BIL.US,D,20241129,000000,91.79,91.8,91.78,91.78,9410504,0
+BIL.US,D,20241202,000000,91.465,91.47,91.46,91.47,12973949,0
+BIL.US,D,20241203,000000,91.48,91.49,91.48,91.49,5673466,0
+BIL.US,D,20241204,000000,91.505,91.51,91.5,91.5,5963411,0
+BIL.US,D,20241205,000000,91.515,91.52,91.51,91.51,5880194,0
+BIL.US,D,20241206,000000,91.545,91.55,91.54,91.55,5706612,0
+BIL.US,D,20241209,000000,91.56,91.57,91.56,91.56,8793111,0
+BIL.US,D,20241210,000000,91.575,91.58,91.57,91.58,5400294,0
+BIL.US,D,20241211,000000,91.585,91.59,91.58,91.59,5845891,0
+BIL.US,D,20241212,000000,91.61,91.61,91.6,91.61,4770228,0
+BIL.US,D,20241213,000000,91.635,91.64,91.63,91.64,6271898,0
+BIL.US,D,20241216,000000,91.65,91.65,91.64,91.65,6761745,0
+BIL.US,D,20241217,000000,91.655,91.66,91.65,91.66,5827373,0
+BIL.US,D,20241218,000000,91.665,91.67,91.66,91.66,9268213,0
+BIL.US,D,20241219,000000,91.2907,91.3,91.29,91.29,13876413,0
+BIL.US,D,20241220,000000,91.325,91.33,91.32,91.33,12689995,0
+BIL.US,D,20241223,000000,91.34,91.34,91.33,91.33,6572846,0
+BIL.US,D,20241224,000000,91.355,91.36,91.35,91.35,4145575,0
+BIL.US,D,20241226,000000,91.36,91.37,91.36,91.37,6209339,0
+BIL.US,D,20241227,000000,91.405,91.41,91.4,91.41,6143543,0
+BIL.US,D,20241230,000000,91.41,91.42,91.41,91.41,8990109,0
+BIL.US,D,20241231,000000,91.435,91.44,91.43,91.43,7301458,0
+BIL.US,D,20250102,000000,91.445,91.45,91.44,91.45,10756930,0
+BIL.US,D,20250103,000000,91.475,91.475,91.46,91.46,7837946,0
+BIL.US,D,20250106,000000,91.475,91.48,91.47,91.47,7827119,0
+BIL.US,D,20250107,000000,91.49,91.5,91.48,91.49,6956798,0
+BIL.US,D,20250108,000000,91.51,91.51,91.5,91.51,6673080,0
+BIL.US,D,20250110,000000,91.545,91.55,91.54,91.54,10112191,0
+BIL.US,D,20250113,000000,91.555,91.56,91.55,91.55,7854368,0
+BIL.US,D,20250114,000000,91.565,91.57,91.56,91.57,6078338,0
+BIL.US,D,20250115,000000,91.58,91.58,91.57,91.58,7253802,0
+BIL.US,D,20250116,000000,91.585,91.59,91.58,91.58,6997772,0
+BIL.US,D,20250117,000000,91.62,91.63,91.62,91.63,7745463,0
+BIL.US,D,20250121,000000,91.63,91.64,91.63,91.63,10266168,0
+BIL.US,D,20250122,000000,91.64,91.65,91.64,91.65,6019215,0
+BIL.US,D,20250123,000000,91.66,91.66,91.65,91.65,6561518,0
+BIL.US,D,20250124,000000,91.69,91.69,91.68,91.69,7242209,0
+BIL.US,D,20250127,000000,91.695,91.7,91.69,91.7,7909563,0
+BIL.US,D,20250128,000000,91.71,91.71,91.7,91.7,6485527,0
+BIL.US,D,20250129,000000,91.7145,91.72,91.71,91.71,5688820,0
+BIL.US,D,20250130,000000,91.725,91.73,91.72,91.72,7369880,0
+BIL.US,D,20250131,000000,91.755,91.76,91.75,91.75,13675867,0
+BIL.US,D,20250203,000000,91.445,91.45,91.44,91.45,17508899,0
+BIL.US,D,20250204,000000,91.46,91.46,91.45,91.45,9295883,0
+BIL.US,D,20250205,000000,91.46,91.47,91.46,91.46,6249634,0
+BIL.US,D,20250206,000000,91.475,91.48,91.47,91.48,8308294,0
+BIL.US,D,20250207,000000,91.5,91.51,91.5,91.5,6391119,0
+BIL.US,D,20250210,000000,91.515,91.52,91.51,91.51,5466481,0
+BIL.US,D,20250211,000000,91.525,91.53,91.52,91.52,6959355,0
+BIL.US,D,20250212,000000,91.5399,91.54,91.53,91.53,6275670,0
+BIL.US,D,20250213,000000,91.545,91.55,91.54,91.55,6340489,0
+BIL.US,D,20250214,000000,91.5899,91.59,91.58,91.58,6058947,0
+BIL.US,D,20250218,000000,91.6,91.6,91.59,91.6,8777164,0
+BIL.US,D,20250219,000000,91.6075,91.61,91.6,91.61,5685822,0
+BIL.US,D,20250220,000000,91.625,91.63,91.62,91.63,5454920,0
+BIL.US,D,20250221,000000,91.655,91.66,91.65,91.66,7185895,0
+BIL.US,D,20250224,000000,91.66,91.67,91.66,91.67,9061427,0
+BIL.US,D,20250225,000000,91.6757,91.68,91.67,91.67,8348278,0
+BIL.US,D,20250226,000000,91.685,91.69,91.68,91.69,8610608,0
+BIL.US,D,20250227,000000,91.7,91.7,91.69,91.7,6620550,0
+BIL.US,D,20250228,000000,91.725,91.73,91.72,91.72,13721503,0
+BIL.US,D,20250303,000000,91.445,91.45,91.44,91.45,17874415,0
+BIL.US,D,20250304,000000,91.46,91.46,91.45,91.45,12187385,0
+BIL.US,D,20250305,000000,91.4601,91.47,91.46,91.46,11850807,0
+BIL.US,D,20250306,000000,91.475,91.48,91.47,91.47,10301673,0
+BIL.US,D,20250307,000000,91.505,91.51,91.5,91.51,10375693,0
+BIL.US,D,20250310,000000,91.52,91.52,91.51,91.52,29758961,0
+BIL.US,D,20250311,000000,91.52,91.53,91.52,91.53,19162992,0
+BIL.US,D,20250312,000000,91.535,91.54,91.53,91.54,20095782,0
+BIL.US,D,20250313,000000,91.545,91.56,91.54,91.56,14549104,0
+BIL.US,D,20250314,000000,91.58,91.59,91.58,91.58,15908978,0
+BIL.US,D,20250317,000000,91.595,91.6,91.59,91.6,9386370,0
+BIL.US,D,20250318,000000,91.6098,91.61,91.6,91.6,8773134,0
+BIL.US,D,20250319,000000,91.6175,91.62,91.61,91.61,8833157,0
+BIL.US,D,20250320,000000,91.6272,91.63,91.62,91.63,8490976,0
+BIL.US,D,20250321,000000,91.65,91.66,91.65,91.66,6544310,0
+BIL.US,D,20250324,000000,91.665,91.67,91.66,91.66,8056300,0
+BIL.US,D,20250325,000000,91.6748,91.68,91.67,91.67,18837101,0
+BIL.US,D,20250326,000000,91.685,91.69,91.68,91.68,7207499,0
+BIL.US,D,20250327,000000,91.6936,91.7,91.69,91.7,8399330,0
+BIL.US,D,20250328,000000,91.725,91.73,91.72,91.73,10052245,0
+BIL.US,D,20250331,000000,91.735,91.74,91.73,91.73,22045840,0
+BIL.US,D,20250401,000000,91.43,91.43,91.42,91.43,19110156,0
+BIL.US,D,20250402,000000,91.44,91.44,91.43,91.44,9035476,0
+BIL.US,D,20250403,000000,91.445,91.45,91.44,91.45,24029524,0
+BIL.US,D,20250404,000000,91.475,91.49,91.47,91.48,33920185,0
+BIL.US,D,20250407,000000,91.495,91.5,91.48,91.49,37205967,0
+BIL.US,D,20250408,000000,91.495,91.52,91.49,91.51,21800865,0
+BIL.US,D,20250409,000000,91.5,91.51,91.5,91.51,22907025,0
+BIL.US,D,20250410,000000,91.51,91.52,91.51,91.52,23678142,0
+BIL.US,D,20250411,000000,91.545,91.56,91.54,91.56,34807587,0
+BIL.US,D,20250414,000000,91.555,91.56,91.55,91.56,18027069,0
+BIL.US,D,20250415,000000,91.57,91.58,91.56,91.58,10082103,0
+BIL.US,D,20250416,000000,91.58,91.59,91.58,91.59,12016201,0
+BIL.US,D,20250417,000000,91.62,91.64,91.62,91.63,8243801,0
+BIL.US,D,20250421,000000,91.635,91.64,91.63,91.64,10032163,0
+BIL.US,D,20250422,000000,91.6431,91.65,91.64,91.64,9201231,0
+BIL.US,D,20250423,000000,91.655,91.66,91.65,91.66,8478518,0
+BIL.US,D,20250424,000000,91.66,91.67,91.66,91.66,20381674,0
+BIL.US,D,20250425,000000,91.69,91.7,91.69,91.7,11894109,0
+BIL.US,D,20250428,000000,91.707,91.71,91.7,91.71,9934414,0
+BIL.US,D,20250429,000000,91.715,91.72,91.71,91.71,19478867,0
+BIL.US,D,20250430,000000,91.727,91.73,91.72,91.72,17498419,0
+BIL.US,D,20250501,000000,91.425,91.43,91.42,91.43,15747591,0
+BIL.US,D,20250502,000000,91.45,91.46,91.45,91.46,14267358,0
+BIL.US,D,20250505,000000,91.4699,91.47,91.46,91.46,26580773,0
+BIL.US,D,20250506,000000,91.475,91.48,91.47,91.48,8429264,0
+BIL.US,D,20250507,000000,91.485,91.49,91.48,91.48,6226615,0
+BIL.US,D,20250508,000000,91.495,91.5,91.49,91.5,9354591,0
+BIL.US,D,20250509,000000,91.53,91.53,91.52,91.53,9062438,0
+BIL.US,D,20250512,000000,91.535,91.54,91.53,91.53,14491950,0
+BIL.US,D,20250513,000000,91.545,91.55,91.54,91.55,23455708,0
+BIL.US,D,20250514,000000,91.555,91.56,91.55,91.55,9141920,0
+BIL.US,D,20250515,000000,91.57,91.57,91.56,91.56,6657063,0
+BIL.US,D,20250516,000000,91.5985,91.6,91.59,91.6,8755973,0
+BIL.US,D,20250519,000000,91.605,91.61,91.6,91.6,7618150,0
+BIL.US,D,20250520,000000,91.6181,91.62,91.61,91.62,7925405,0
+BIL.US,D,20250521,000000,91.635,91.64,91.63,91.63,12007364,0
+BIL.US,D,20250522,000000,91.64,91.65,91.64,91.65,7876470,0
+BIL.US,D,20250523,000000,91.6801,91.69,91.68,91.69,14805890,0
+BIL.US,D,20250527,000000,91.69,91.7,91.69,91.69,8996482,0
+BIL.US,D,20250528,000000,91.7074,91.71,91.7,91.7,9887592,0
+BIL.US,D,20250529,000000,91.7176,91.72,91.71,91.71,7530202,0
+BIL.US,D,20250530,000000,91.745,91.75,91.74,91.74,19202143,0
+BIL.US,D,20250602,000000,91.448,91.45,91.44,91.44,17013885,0
+BIL.US,D,20250603,000000,91.455,91.46,91.45,91.46,8454734,0
+BIL.US,D,20250604,000000,91.465,91.47,91.46,91.46,14872205,0
+BIL.US,D,20250605,000000,91.4774,91.48,91.47,91.47,7863576,0
+BIL.US,D,20250606,000000,91.505,91.51,91.5,91.5,7582061,0
+BIL.US,D,20250609,000000,91.515,91.52,91.51,91.52,8127967,0
+BIL.US,D,20250610,000000,91.52,91.53,91.52,91.53,9514613,0
+BIL.US,D,20250611,000000,91.5369,91.54,91.53,91.53,7435673,0
+BIL.US,D,20250612,000000,91.54,91.55,91.54,91.54,5315909,0
+BIL.US,D,20250613,000000,91.575,91.58,91.57,91.58,6221318,0
+BIL.US,D,20250616,000000,91.59,91.59,91.58,91.58,8456926,0
+BIL.US,D,20250617,000000,91.59,91.6,91.59,91.6,5518281,0
+BIL.US,D,20250618,000000,91.61,91.62,91.61,91.62,5063812,0
+BIL.US,D,20250620,000000,91.645,91.65,91.64,91.64,6516931,0
+BIL.US,D,20250623,000000,91.6531,91.66,91.65,91.66,6474150,0
+BIL.US,D,20250624,000000,91.665,91.67,91.66,91.66,16266628,0
+BIL.US,D,20250625,000000,91.67,91.68,91.67,91.67,7119547,0
+BIL.US,D,20250626,000000,91.685,91.69,91.68,91.68,7976074,0
+BIL.US,D,20250627,000000,91.72,91.73,91.72,91.72,6878897,0
+BIL.US,D,20250630,000000,91.735,91.74,91.73,91.73,16763414,0
+BIL.US,D,20250701,000000,91.4387,91.44,91.43,91.44,18374221,0
+BIL.US,D,20250702,000000,91.4486,91.45,91.44,91.45,6569183,0
+BIL.US,D,20250703,000000,91.495,91.51,91.49,91.5,4860755,0
+BIL.US,D,20250707,000000,91.5,91.51,91.5,91.51,11518445,0
+BIL.US,D,20250708,000000,91.515,91.52,91.51,91.51,10532382,0
+BIL.US,D,20250709,000000,91.52,91.53,91.52,91.52,10322884,0
+BIL.US,D,20250710,000000,91.5362,91.54,91.53,91.54,9514439,0
+BIL.US,D,20250711,000000,91.565,91.57,91.56,91.56,5713912,0
+BIL.US,D,20250714,000000,91.58,91.58,91.57,91.57,6587124,0
+BIL.US,D,20250715,000000,91.585,91.59,91.58,91.58,6166514,0
+BIL.US,D,20250716,000000,91.595,91.6,91.59,91.6,6745178,0
+BIL.US,D,20250717,000000,91.605,91.61,91.6,91.6,6559948,0
+BIL.US,D,20250718,000000,91.635,91.65,91.63,91.64,6681363,0
+BIL.US,D,20250721,000000,91.655,91.66,91.65,91.66,6678707,0
+BIL.US,D,20250722,000000,91.67,91.67,91.66,91.67,4792133,0
+BIL.US,D,20250723,000000,91.675,91.68,91.67,91.68,6437313,0
+BIL.US,D,20250724,000000,91.685,91.69,91.68,91.68,4807687,0
+BIL.US,D,20250725,000000,91.71,91.72,91.71,91.71,5153871,0
+BIL.US,D,20250728,000000,91.728,91.73,91.72,91.72,6305339,0
+BIL.US,D,20250729,000000,91.7353,91.74,91.73,91.73,7664348,0
+BIL.US,D,20250730,000000,91.745,91.75,91.74,91.74,6895082,0
+BIL.US,D,20250731,000000,91.755,91.76,91.75,91.75,11795120,0
+BIL.US,D,20250801,000000,91.465,91.47,91.46,91.47,20144832,0
+BIL.US,D,20250804,000000,91.475,91.48,91.47,91.48,20328030,0
+BIL.US,D,20250805,000000,91.49,91.49,91.48,91.48,8588430,0
+BIL.US,D,20250806,000000,91.4952,91.51,91.49,91.51,7208805,0
+BIL.US,D,20250807,000000,91.515,91.52,91.51,91.51,7157927,0
+BIL.US,D,20250808,000000,91.545,91.55,91.54,91.54,6243476,0
+BIL.US,D,20250811,000000,91.5545,91.56,91.55,91.55,8361380,0
+BIL.US,D,20250812,000000,91.57,91.57,91.56,91.56,6601652,0
+BIL.US,D,20250813,000000,91.575,91.58,91.57,91.57,6791520,0
+BIL.US,D,20250814,000000,91.585,91.59,91.58,91.58,6475803,0
+BIL.US,D,20250815,000000,91.615,91.62,91.61,91.62,5354597,0
+BIL.US,D,20250818,000000,91.625,91.63,91.62,91.62,15606181,0
+BIL.US,D,20250819,000000,91.63,91.64,91.63,91.64,11862669,0
+BIL.US,D,20250820,000000,91.65,91.66,91.65,91.66,6916013,0
+BIL.US,D,20250821,000000,91.665,91.67,91.66,91.66,4655992,0
+BIL.US,D,20250822,000000,91.695,91.7,91.69,91.69,7468111,0
+BIL.US,D,20250825,000000,91.7,91.71,91.7,91.7,7319848,0
+BIL.US,D,20250826,000000,91.715,91.72,91.71,91.71,8729619,0
+BIL.US,D,20250827,000000,91.72,91.73,91.72,91.72,4919409,0
+BIL.US,D,20250828,000000,91.735,91.74,91.73,91.73,5490307,0
+BIL.US,D,20250829,000000,91.775,91.78,91.77,91.77,11546491,0
+BIL.US,D,20250902,000000,91.465,91.47,91.46,91.47,13477101,0
+BIL.US,D,20250903,000000,91.48,91.48,91.47,91.48,7040690,0
+BIL.US,D,20250904,000000,91.4801,91.5,91.48,91.5,9180575,0
+BIL.US,D,20250905,000000,91.53,91.53,91.52,91.53,10223048,0
+BIL.US,D,20250908,000000,91.54,91.55,91.54,91.54,9201216,0
+BIL.US,D,20250909,000000,91.55,91.55,91.54,91.55,8740752,0
+BIL.US,D,20250910,000000,91.555,91.56,91.55,91.56,9027224,0
+BIL.US,D,20250911,000000,91.565,91.57,91.56,91.57,9714279,0
+BIL.US,D,20250912,000000,91.595,91.6,91.59,91.6,7154204,0
+BIL.US,D,20250915,000000,91.61,91.61,91.6,91.61,8876159,0
+BIL.US,D,20250916,000000,91.62,91.63,91.62,91.62,7036433,0
+BIL.US,D,20250917,000000,91.63,91.64,91.63,91.63,5395879,0
+BIL.US,D,20250918,000000,91.645,91.65,91.64,91.64,6032912,0
+BIL.US,D,20250919,000000,91.675,91.68,91.67,91.68,6689775,0
+BIL.US,D,20250922,000000,91.685,91.69,91.68,91.69,6255236,0
+BIL.US,D,20250923,000000,91.69,91.7,91.69,91.69,7854733,0
+BIL.US,D,20250924,000000,91.7,91.71,91.7,91.71,6711459,0
+BIL.US,D,20250925,000000,91.715,91.72,91.71,91.71,11455135,0
+BIL.US,D,20250926,000000,91.735,91.74,91.73,91.74,7888818,0
+BIL.US,D,20250929,000000,91.74,91.75,91.74,91.75,6928540,0
+BIL.US,D,20250930,000000,91.755,91.76,91.75,91.75,14165796,0
+BIL.US,D,20251001,000000,91.46,91.46,91.45,91.46,15501352,0
+BIL.US,D,20251002,000000,91.47,91.47,91.46,91.47,7225201,0
+BIL.US,D,20251003,000000,91.495,91.5,91.49,91.49,6177597,0
+BIL.US,D,20251006,000000,91.505,91.51,91.5,91.51,7041180,0
+BIL.US,D,20251007,000000,91.5121,91.52,91.51,91.51,7071890,0
+BIL.US,D,20251008,000000,91.52,91.53,91.52,91.53,7236340,0
+BIL.US,D,20251009,000000,91.5385,91.54,91.53,91.53,9389837,0
+BIL.US,D,20251010,000000,91.5615,91.57,91.56,91.57,14647983,0
+BIL.US,D,20251013,000000,91.57,91.58,91.56,91.58,13286035,0
+BIL.US,D,20251014,000000,91.585,91.59,91.58,91.58,8281841,0
+BIL.US,D,20251015,000000,91.595,91.6,91.59,91.59,11747891,0
+BIL.US,D,20251016,000000,91.5986,91.6,91.59,91.6,7811843,0
+BIL.US,D,20251017,000000,91.625,91.63,91.62,91.62,10183451,0
+BIL.US,D,20251020,000000,91.635,91.64,91.63,91.64,8215427,0
+BIL.US,D,20251021,000000,91.65,91.65,91.64,91.64,6989615,0
+BIL.US,D,20251022,000000,91.66,91.66,91.65,91.66,13191440,0
+BIL.US,D,20251023,000000,91.6682,91.67,91.66,91.67,7399494,0
+BIL.US,D,20251024,000000,91.695,91.7,91.69,91.7,8743117,0
+BIL.US,D,20251027,000000,91.705,91.71,91.7,91.7,11472440,0
+BIL.US,D,20251028,000000,91.72,91.72,91.71,91.71,13039430,0
+BIL.US,D,20251029,000000,91.72,91.74,91.72,91.74,13416272,0
+BIL.US,D,20251030,000000,91.74,91.75,91.74,91.74,7897153,0
+BIL.US,D,20251031,000000,91.76,91.77,91.76,91.76,14371020,0
+BIL.US,D,20251103,000000,91.47,91.47,91.47,91.47,17922825,0
+BIL.US,D,20251104,000000,91.48,91.48,91.47,91.48,12162133,0
+BIL.US,D,20251105,000000,91.49,91.5,91.485,91.49,7973159,0
+BIL.US,D,20251106,000000,91.5,91.51,91.5,91.5,15915822,0
+BIL.US,D,20251107,000000,91.535,91.54,91.53,91.53,11524997,0
+BIL.US,D,20251110,000000,91.55,91.55,91.54,91.55,13043674,0
+BIL.US,D,20251111,000000,91.545,91.55,91.54,91.54,6181174,0
+BIL.US,D,20251112,000000,91.55,91.56,91.55,91.55,6371181,0
+BIL.US,D,20251113,000000,91.562,91.57,91.56,91.56,6625925,0
+BIL.US,D,20251114,000000,91.59,91.6,91.59,91.6,10192246,0
+BIL.US,D,20251117,000000,91.605,91.61,91.6,91.6,9766975,0
+BIL.US,D,20251118,000000,91.615,91.62,91.61,91.62,9642597,0
+BIL.US,D,20251119,000000,91.6258,91.63,91.62,91.62,6206233,0
+BIL.US,D,20251120,000000,91.63,91.64,91.62,91.64,10933880,0
+BIL.US,D,20251121,000000,91.66,91.66,91.655,91.66,9431841,0
+BIL.US,D,20251124,000000,91.665,91.67,91.66,91.66,7347137,0
+BIL.US,D,20251125,000000,91.6701,91.68,91.67,91.68,8992406,0
+BIL.US,D,20251126,000000,91.695,91.7,91.69,91.69,6749472,0
+BIL.US,D,20251128,000000,91.725,91.73,91.72,91.72,10775168,0
+BIL.US,D,20251201,000000,91.455,91.46,91.45,91.45,16856813,0
+BIL.US,D,20251202,000000,91.465,91.48,91.46,91.48,7403391,0
+BIL.US,D,20251203,000000,91.485,91.49,91.48,91.49,6530873,0
+BIL.US,D,20251204,000000,91.5,91.51,91.5,91.5,7236673,0
+BIL.US,D,20251205,000000,91.53,91.53,91.52,91.52,7308351,0
+BIL.US,D,20251208,000000,91.5323,91.54,91.53,91.53,7578991,0
+BIL.US,D,20251209,000000,91.543,91.55,91.54,91.55,9285593,0
+BIL.US,D,20251210,000000,91.555,91.56,91.55,91.55,6974239,0
+BIL.US,D,20251211,000000,91.565,91.57,91.56,91.56,7144470,0
+BIL.US,D,20251212,000000,91.595,91.6,91.59,91.6,6040672,0
+BIL.US,D,20251215,000000,91.605,91.61,91.6,91.6,6058074,0
+BIL.US,D,20251216,000000,91.61,91.62,91.61,91.61,7212176,0
+BIL.US,D,20251217,000000,91.62,91.625,91.62,91.62,9641151,0
+BIL.US,D,20251218,000000,91.27,91.27,91.26,91.27,10277304,0
+BIL.US,D,20251219,000000,91.295,91.3,91.29,91.3,7581829,0
+BIL.US,D,20251222,000000,91.3,91.31,91.3,91.3,11026869,0
+BIL.US,D,20251223,000000,91.31,91.31,91.3,91.3,7111246,0
+BIL.US,D,20251224,000000,91.33,91.33,91.32,91.33,5073527,0
+BIL.US,D,20251226,000000,91.35,91.36,91.35,91.36,5588851,0
+BIL.US,D,20251229,000000,91.3615,91.37,91.36,91.36,7988908,0
+BIL.US,D,20251230,000000,91.37,91.38,91.37,91.37,7852902,0
+BIL.US,D,20251231,000000,91.39,91.39,91.38,91.38,11225947,0
+BIL.US,D,20260102,000000,91.42,91.42,91.41,91.42,8517884,0
+BIL.US,D,20260105,000000,91.42,91.43,91.42,91.42,11770220,0
+BIL.US,D,20260106,000000,91.43,91.44,91.43,91.43,9135810,0
+BIL.US,D,20260107,000000,91.445,91.45,91.44,91.45,8767154,0
+BIL.US,D,20260108,000000,91.45,91.45,91.45,91.45,7116528,0
+BIL.US,D,20260109,000000,91.47,91.48,91.47,91.47,7776620,0
+BIL.US,D,20260112,000000,91.4868,91.49,91.48,91.48,6189724,0
+BIL.US,D,20260113,000000,91.49,91.495,91.49,91.49,7777437,0
+BIL.US,D,20260114,000000,91.5,91.5,91.49,91.5,8005885,0
+BIL.US,D,20260115,000000,91.5001,91.51,91.5,91.5,8938430,0
+BIL.US,D,20260116,000000,91.54,91.54,91.54,91.54,7648170,0
+BIL.US,D,20260120,000000,91.55,91.555,91.54,91.54,9335066,0
+BIL.US,D,20260121,000000,91.56,91.56,91.55,91.55,8153822,0
+BIL.US,D,20260122,000000,91.565,91.57,91.56,91.56,7679160,0
+BIL.US,D,20260123,000000,91.59,91.6,91.59,91.59,8147658,0
+BIL.US,D,20260126,000000,91.6,91.605,91.59,91.59,10052839,0
+BIL.US,D,20260127,000000,91.605,91.61,91.6,91.6,8178351,0
+BIL.US,D,20260128,000000,91.6131,91.62,91.61,91.61,6265487,0
+BIL.US,D,20260129,000000,91.6233,91.63,91.62,91.63,10237344,0
+BIL.US,D,20260130,000000,91.645,91.65,91.64,91.65,14545830,0
+BIL.US,D,20260202,000000,91.385,91.39,91.38,91.39,21391673,0
+BIL.US,D,20260203,000000,91.395,91.4,91.39,91.39,11836069,0
+BIL.US,D,20260204,000000,91.405,91.41,91.4,91.41,9216570,0
+BIL.US,D,20260205,000000,91.41,91.42,91.41,91.41,9393922,0
+BIL.US,D,20260206,000000,91.44,91.44,91.44,91.44,12369829,0
+BIL.US,D,20260209,000000,91.445,91.45,91.44,91.44,9180305,0
+BIL.US,D,20260210,000000,91.455,91.46,91.45,91.45,7085342,0
+BIL.US,D,20260211,000000,91.467,91.47,91.46,91.47,5732270,0
+BIL.US,D,20260212,000000,91.47,91.48,91.47,91.47,6366270,0
+BIL.US,D,20260213,000000,91.5049,91.51,91.5,91.51,9832514,0
+BIL.US,D,20260217,000000,91.52,91.52,91.51,91.52,6709963,0
+BIL.US,D,20260218,000000,91.525,91.53,91.52,91.53,8405248,0
diff --git a/daily/us/nyse etfs/1/bit.us.txt b/daily/us/nyse etfs/1/bit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d09ccb5da02cd45e271b2cbc2e2d74780b38bca
--- /dev/null
+++ b/daily/us/nyse etfs/1/bit.us.txt	
@@ -0,0 +1,3266 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIT.US,D,20130226,000000,8.32809,8.35338,8.32809,8.32809,4623522.0985617,0
+BIT.US,D,20130227,000000,8.34207,8.34207,8.32809,8.32809,702705.41866104,0
+BIT.US,D,20130228,000000,8.32809,8.33764,8.32809,8.32809,293644.04194444,0
+BIT.US,D,20130301,000000,8.32809,8.33259,8.32809,8.32809,504055.59968298,0
+BIT.US,D,20130304,000000,8.32809,8.34207,8.32809,8.32809,338605.21874256,0
+BIT.US,D,20130305,000000,8.32809,8.33764,8.32809,8.32809,110042.15714738,0
+BIT.US,D,20130306,000000,8.32809,8.34485,8.32809,8.32809,102958.20062342,0
+BIT.US,D,20130307,000000,8.33764,8.34207,8.32809,8.32809,118588.18761696,0
+BIT.US,D,20130308,000000,8.33259,8.3634,8.32809,8.32809,180042.28475269,0
+BIT.US,D,20130311,000000,8.33764,8.33764,8.32809,8.32809,34612.384589899,0
+BIT.US,D,20130312,000000,8.33259,8.33259,8.32809,8.32809,193122.98722599,0
+BIT.US,D,20130313,000000,8.32809,8.33259,8.32809,8.32809,228840.7381663,0
+BIT.US,D,20130314,000000,8.32809,8.37304,8.32809,8.37304,121906.42264182,0
+BIT.US,D,20130315,000000,8.37304,8.38888,8.32809,8.32809,42561.410431568,0
+BIT.US,D,20130318,000000,8.32809,8.35901,8.32809,8.32809,107064.60991554,0
+BIT.US,D,20130319,000000,8.32809,8.38888,8.32809,8.33259,85414.381262809,0
+BIT.US,D,20130320,000000,8.34814,8.34814,8.32809,8.32809,524895.22634541,0
+BIT.US,D,20130321,000000,8.34207,8.34207,8.32809,8.32809,48112.80588031,0
+BIT.US,D,20130322,000000,8.32809,8.33259,8.32809,8.32809,310220.26525339,0
+BIT.US,D,20130325,000000,8.32809,8.53859,8.32809,8.38888,212089.36502018,0
+BIT.US,D,20130326,000000,8.38888,8.39327,8.32809,8.32809,197048.90674687,0
+BIT.US,D,20130327,000000,8.32809,8.33259,8.32809,8.32809,123626.94939594,0
+BIT.US,D,20130328,000000,8.33259,8.34207,8.32809,8.32809,49552.452102876,0
+BIT.US,D,20130401,000000,8.32809,8.34814,8.32809,8.32809,1461334.8987452,0
+BIT.US,D,20130402,000000,8.32809,8.33764,8.32809,8.32809,732093.21176665,0
+BIT.US,D,20130403,000000,8.32809,8.33259,8.32809,8.32809,419033.16958017,0
+BIT.US,D,20130404,000000,8.32809,8.33259,8.32809,8.32809,426010.32742293,0
+BIT.US,D,20130405,000000,8.34814,8.34814,8.28466,8.28466,69281.372480835,0
+BIT.US,D,20130408,000000,8.28466,8.32444,8.28466,8.28466,156428.02835269,0
+BIT.US,D,20130409,000000,8.31678,8.34485,8.28466,8.32809,243437.98191264,0
+BIT.US,D,20130410,000000,8.34485,8.34485,8.32809,8.32809,308674.88833645,0
+BIT.US,D,20130411,000000,8.33259,8.33764,8.32809,8.32809,449255.06038595,0
+BIT.US,D,20130412,000000,8.32809,8.32809,8.13455,8.13868,161545.82115578,0
+BIT.US,D,20130415,000000,8.13868,8.27614,8.11837,8.13868,100346.9728681,0
+BIT.US,D,20130416,000000,8.22154,8.31678,8.16957,8.29534,198594.28366383,0
+BIT.US,D,20130417,000000,8.22154,8.24467,8.17389,8.18409,59648.131436653,0
+BIT.US,D,20130418,000000,8.19391,8.25357,8.17389,8.19644,178275.83456565,0
+BIT.US,D,20130419,000000,8.1825,8.2103,8.15139,8.17633,50539.271917159,0
+BIT.US,D,20130422,000000,8.17389,8.27614,8.10056,8.11499,240566.16537518,0
+BIT.US,D,20130423,000000,8.11179,8.19391,8.04017,8.15496,329547.62259005,0
+BIT.US,D,20130424,000000,8.11003,8.1825,7.98317,7.99581,182160.10260087,0
+BIT.US,D,20130425,000000,8.02397,8.02397,7.82958,7.88137,210127.47324655,0
+BIT.US,D,20130426,000000,7.92125,7.95375,7.88137,7.91799,109801.86011469,0
+BIT.US,D,20130429,000000,7.89702,8.06789,7.89702,8.06789,116483.18561052,0
+BIT.US,D,20130430,000000,8.06789,8.14037,7.98737,8.02838,189161.8241403,0
+BIT.US,D,20130501,000000,8.08868,8.08868,7.96209,8.00431,180888.13030779,0
+BIT.US,D,20130502,000000,8.05367,8.11929,8.02397,8.07398,111882.29842445,0
+BIT.US,D,20130503,000000,8.05367,8.08539,7.98317,8.08539,103251.89699672,0
+BIT.US,D,20130506,000000,8.04017,8.14037,8.02397,8.08539,153286.01115181,0
+BIT.US,D,20130507,000000,8.03249,8.13531,8.03249,8.12528,121043.48929774,0
+BIT.US,D,20130508,000000,8.10056,8.13531,8.08868,8.10056,192909.38986358,0
+BIT.US,D,20130509,000000,8.11179,8.23083,8.11003,8.11499,237958.14158029,0
+BIT.US,D,20130510,000000,8.1294,8.17389,8.12528,8.16012,94740.042105137,0
+BIT.US,D,20130513,000000,8.16789,8.17297,7.97576,8.01339,224618.98629848,0
+BIT.US,D,20130514,000000,8.01339,8.03249,7.84269,7.91385,444531.35471652,0
+BIT.US,D,20130515,000000,7.95544,7.95544,7.82462,7.88053,653364.42794693,0
+BIT.US,D,20130516,000000,7.9044,7.98737,7.87061,7.94439,251729.83152095,0
+BIT.US,D,20130517,000000,7.9044,7.93371,7.87061,7.90965,224055.08926176,0
+BIT.US,D,20130520,000000,7.88053,7.97239,7.86161,7.97239,279683.31833806,0
+BIT.US,D,20130521,000000,7.92125,7.95544,7.87555,7.92125,375101.53206882,0
+BIT.US,D,20130522,000000,7.90965,7.95544,7.87061,7.87061,435317.83248946,0
+BIT.US,D,20130523,000000,7.85159,7.89195,7.80749,7.83353,387888.53816881,0
+BIT.US,D,20130524,000000,7.81236,7.85665,7.61761,7.74739,341282.66168023,0
+BIT.US,D,20130528,000000,7.7749,7.82462,7.6808,7.6808,410959.1892815,0
+BIT.US,D,20130529,000000,7.63597,7.74269,7.4896,7.66731,774951.52253196,0
+BIT.US,D,20130530,000000,7.66394,7.76685,7.5192,7.70796,341764.32373243,0
+BIT.US,D,20130531,000000,7.77098,7.77098,7.47996,7.59306,465579.23880728,0
+BIT.US,D,20130603,000000,7.59214,7.61434,7.3281,7.42088,546980.12563063,0
+BIT.US,D,20130604,000000,7.3453,7.57153,7.18913,7.44916,829451.9575348,0
+BIT.US,D,20130605,000000,7.47088,7.55393,7.34896,7.38538,501403.7884288,0
+BIT.US,D,20130606,000000,7.46658,7.56189,7.38718,7.47088,369193.42902488,0
+BIT.US,D,20130607,000000,7.52733,7.65776,7.44597,7.56751,297899.96939025,0
+BIT.US,D,20130610,000000,7.51555,7.57153,7.38538,7.41479,379885.04499974,0
+BIT.US,D,20130611,000000,7.35468,7.38211,7.21722,7.28043,828508.92517981,0
+BIT.US,D,20130612,000000,7.30497,7.40618,7.17809,7.26291,535166.05551634,0
+BIT.US,D,20130613,000000,7.26291,7.5074,7.1851,7.36162,577745.62172371,0
+BIT.US,D,20130614,000000,7.38718,7.70796,7.32483,7.64663,260343.14515966,0
+BIT.US,D,20130617,000000,7.56031,7.6808,7.49954,7.53933,643069.0350793,0
+BIT.US,D,20130618,000000,7.60309,7.60309,7.30984,7.32967,644468.09780302,0
+BIT.US,D,20130619,000000,7.29833,7.44343,7.26291,7.26524,405306.33508561,0
+BIT.US,D,20130620,000000,7.22171,7.31722,7.16976,7.22171,616121.59183908,0
+BIT.US,D,20130621,000000,7.1851,7.36162,7.07741,7.30497,396191.06764526,0
+BIT.US,D,20130624,000000,7.30497,7.30497,6.94635,7.17809,790666.94847046,0
+BIT.US,D,20130625,000000,7.14091,7.29833,6.97208,6.99727,718799.97991776,0
+BIT.US,D,20130626,000000,7.05401,7.23005,7.02379,7.05401,449544.48481201,0
+BIT.US,D,20130627,000000,7.07741,7.32107,7.07741,7.30497,245288.80305781,0
+BIT.US,D,20130628,000000,7.36162,7.46002,7.23005,7.46002,456333.67697586,0
+BIT.US,D,20130701,000000,7.40214,7.58334,7.38388,7.5074,537625.62914437,0
+BIT.US,D,20130702,000000,7.55459,7.55459,7.30497,7.38718,151315.57548368,0
+BIT.US,D,20130703,000000,7.38388,7.38388,7.23493,7.23493,91705.891572264,0
+BIT.US,D,20130705,000000,7.22171,7.24167,7.01038,7.05037,131117.80889526,0
+BIT.US,D,20130708,000000,7.07209,7.1851,6.96442,6.99317,340853.3309818,0
+BIT.US,D,20130709,000000,7.01038,7.07209,6.91974,6.98856,828688.34696422,0
+BIT.US,D,20130710,000000,6.99317,7.02379,6.94271,6.94271,440496.5005408,0
+BIT.US,D,20130711,000000,7.04502,7.12134,6.95879,7.09373,415142.49362408,0
+BIT.US,D,20130712,000000,7.12134,7.14588,6.99576,7.01553,289424.42605024,0
+BIT.US,D,20130715,000000,7.01329,7.05401,6.91412,6.93885,681580.6395198,0
+BIT.US,D,20130716,000000,6.97208,7.03165,6.875,6.97535,548807.45106594,0
+BIT.US,D,20130717,000000,6.98024,7.11834,6.94101,7.05814,589708.14200486,0
+BIT.US,D,20130718,000000,7.09812,7.09812,6.9498,6.95879,570777.00777547,0
+BIT.US,D,20130719,000000,6.94101,7.03165,6.93885,6.99194,535205.57102839,0
+BIT.US,D,20130722,000000,7.01329,7.20206,7.01038,7.18005,750111.21727179,0
+BIT.US,D,20130723,000000,7.16544,7.20206,7.08463,7.17809,441270.7909795,0
+BIT.US,D,20130724,000000,7.14588,7.14588,7.01329,7.01553,422204.02242498,0
+BIT.US,D,20130725,000000,6.99576,7.05814,6.9498,6.97208,369652.66335403,0
+BIT.US,D,20130726,000000,7.06712,7.2073,7.01329,7.16976,338346.76593405,0
+BIT.US,D,20130729,000000,7.1617,7.2073,7.07209,7.18596,274385.03576376,0
+BIT.US,D,20130730,000000,7.18005,7.26646,7.09373,7.14896,351322.80569978,0
+BIT.US,D,20130731,000000,7.16544,7.18596,7.05814,7.11217,400976.71654978,0
+BIT.US,D,20130801,000000,7.11217,7.18005,6.9498,6.9498,395518.23595369,0
+BIT.US,D,20130802,000000,6.97535,7.02733,6.9498,6.98632,237557.64652578,0
+BIT.US,D,20130805,000000,7.01038,7.05814,6.9498,6.97208,357987.04340661,0
+BIT.US,D,20130806,000000,6.99576,7.02217,6.93164,6.97535,541451.15790493,0
+BIT.US,D,20130807,000000,7.00093,7.10112,6.93164,7.10112,770454.23006666,0
+BIT.US,D,20130808,000000,7.1544,7.28201,7.04502,7.27743,616907.63013271,0
+BIT.US,D,20130809,000000,7.2073,7.29044,7.03998,7.1544,368989.44354377,0
+BIT.US,D,20130812,000000,7.1544,7.18596,7.05037,7.07648,140214.92055983,0
+BIT.US,D,20130813,000000,7.01759,7.09212,6.9395,7.02583,325273.53936843,0
+BIT.US,D,20130814,000000,7.11995,7.12883,6.93755,6.94343,521710.48967204,0
+BIT.US,D,20130815,000000,6.97086,7.01403,6.81234,6.888,703070.67015072,0
+BIT.US,D,20130816,000000,6.8925,6.9294,6.8029,6.82471,383661.44636694,0
+BIT.US,D,20130819,000000,6.79381,6.85112,6.72583,6.72583,464986.50612662,0
+BIT.US,D,20130820,000000,6.7645,6.83678,6.75177,6.769,397057.20494977,0
+BIT.US,D,20130821,000000,6.74213,6.888,6.70805,6.77575,497980.89069636,0
+BIT.US,D,20130822,000000,6.73679,6.87874,6.73679,6.81234,425550.02510695,0
+BIT.US,D,20130823,000000,6.80664,6.94343,6.79803,6.88417,409757.70411801,0
+BIT.US,D,20130826,000000,6.90748,6.94343,6.74213,6.79803,523638.20586769,0
+BIT.US,D,20130827,000000,6.82847,6.87874,6.72583,6.75982,767996.79241225,0
+BIT.US,D,20130828,000000,6.74673,6.84147,6.72583,6.77227,415919.98802321,0
+BIT.US,D,20130829,000000,6.79803,6.85571,6.74213,6.769,532085.98155056,0
+BIT.US,D,20130830,000000,6.80664,6.82471,6.72583,6.73473,394441.70524721,0
+BIT.US,D,20130903,000000,6.74745,6.81739,6.67985,6.68978,477494.76766869,0
+BIT.US,D,20130904,000000,6.67985,6.87293,6.67985,6.81357,414154.60582297,0
+BIT.US,D,20130905,000000,6.7953,6.89409,6.73071,6.85571,353675.58064661,0
+BIT.US,D,20130906,000000,6.87293,6.98707,6.82583,6.94025,314133.36893253,0
+BIT.US,D,20130909,000000,6.95946,7.03773,6.89661,7.03044,606502.23462346,0
+BIT.US,D,20130910,000000,7.03249,7.10337,6.98089,7.03249,457748.75950174,0
+BIT.US,D,20130911,000000,7.02583,7.06143,6.92378,7.05327,420952.34188133,0
+BIT.US,D,20130912,000000,7.08322,7.08322,6.89409,7.00653,404198.83276157,0
+BIT.US,D,20130913,000000,7.04223,7.04223,6.94904,6.95879,231816.1494245,0
+BIT.US,D,20130916,000000,7.01038,7.08322,6.98089,6.98707,336729.83390069,0
+BIT.US,D,20130917,000000,6.96208,7.10337,6.94025,6.96208,446791.2148107,0
+BIT.US,D,20130918,000000,6.95879,7.11591,6.88511,7.10337,520695.90220065,0
+BIT.US,D,20130919,000000,7.10337,7.10337,6.95879,7.05458,391308.23194082,0
+BIT.US,D,20130920,000000,7.06507,7.08623,6.97613,7.05982,322869.50105464,0
+BIT.US,D,20130923,000000,7.06507,7.19307,6.99576,7.15945,605031.61678334,0
+BIT.US,D,20130924,000000,7.10982,7.17246,7.08322,7.10982,642890.68128171,0
+BIT.US,D,20130925,000000,7.13268,7.17874,7.078,7.10982,618633.49682089,0
+BIT.US,D,20130926,000000,7.10573,7.18913,7.10573,7.1764,417606.33919934,0
+BIT.US,D,20130927,000000,7.16853,7.22171,7.10337,7.22171,305360.92525883,0
+BIT.US,D,20130930,000000,7.18913,7.23493,7.11909,7.23493,950426.02768975,0
+BIT.US,D,20131001,000000,7.21095,7.28285,7.17874,7.26646,434307.51696532,0
+BIT.US,D,20131002,000000,7.21095,7.2468,7.17246,7.2468,307056.88831628,0
+BIT.US,D,20131003,000000,7.19307,7.2468,7.1764,7.2468,253610.55629686,0
+BIT.US,D,20131004,000000,7.23493,7.27743,7.19878,7.25907,207477.79796599,0
+BIT.US,D,20131007,000000,7.23493,7.27293,7.2013,7.23493,246416.59713127,0
+BIT.US,D,20131008,000000,7.21095,7.25448,7.17874,7.22706,331629.12888663,0
+BIT.US,D,20131009,000000,7.20655,7.25448,7.17874,7.22171,230528.15732925,0
+BIT.US,D,20131010,000000,7.2013,7.24231,7.18913,7.22706,291300.87887892,0
+BIT.US,D,20131011,000000,7.23334,7.24466,7.14662,7.14971,383141.33678949,0
+BIT.US,D,20131014,000000,7.10421,7.18174,7.09737,7.16638,204228.9820839,0
+BIT.US,D,20131015,000000,7.14971,7.18848,7.07566,7.10421,373823.15185485,0
+BIT.US,D,20131016,000000,7.13624,7.17471,6.994,7.12733,575020.11937951,0
+BIT.US,D,20131017,000000,7.10421,7.33905,7.08463,7.29833,479290.05349966,0
+BIT.US,D,20131018,000000,7.30197,7.33905,7.24082,7.29044,320948.19277986,0
+BIT.US,D,20131021,000000,7.26291,7.31123,7.21479,7.26291,454187.02348374,0
+BIT.US,D,20131022,000000,7.26452,7.4324,7.26452,7.41694,1022332.5117545,0
+BIT.US,D,20131023,000000,7.38005,7.45514,7.33502,7.4324,346170.83731872,0
+BIT.US,D,20131024,000000,7.42714,7.5914,7.36507,7.44419,645872.50046079,0
+BIT.US,D,20131025,000000,7.46085,7.61105,7.44419,7.5794,394212.08808261,0
+BIT.US,D,20131028,000000,7.49823,7.5914,7.48183,7.51086,445958.18509734,0
+BIT.US,D,20131029,000000,7.503,7.5914,7.47004,7.503,429808.08852637,0
+BIT.US,D,20131030,000000,7.503,7.60309,7.45131,7.55393,336164.86887715,0
+BIT.US,D,20131031,000000,7.56507,7.57546,7.42714,7.44859,393386.53427694,0
+BIT.US,D,20131101,000000,7.43821,7.45514,7.38792,7.40132,240004.40431206,0
+BIT.US,D,20131104,000000,7.40132,7.49823,7.36507,7.44419,324501.38490336,0
+BIT.US,D,20131105,000000,7.40524,7.58334,7.36507,7.39213,422811.706921,0
+BIT.US,D,20131106,000000,7.40524,7.44859,7.38005,7.44419,258658.92995717,0
+BIT.US,D,20131107,000000,7.42714,7.47004,7.37154,7.40132,372200.87988743,0
+BIT.US,D,20131108,000000,7.31816,7.40524,7.28595,7.38296,400688.36011056,0
+BIT.US,D,20131111,000000,7.38632,7.40132,7.32276,7.33502,246645.14630903,0
+BIT.US,D,20131112,000000,7.38632,7.39709,7.29833,7.34812,318414.92806182,0
+BIT.US,D,20131113,000000,7.34681,7.4002,7.2852,7.30984,671041.74565904,0
+BIT.US,D,20131114,000000,7.30422,7.34681,7.28838,7.32483,381531.88066382,0
+BIT.US,D,20131115,000000,7.29579,7.37482,7.29579,7.30984,284315.17714167,0
+BIT.US,D,20131118,000000,7.35739,7.40366,7.32483,7.38718,466234.98270985,0
+BIT.US,D,20131119,000000,7.36912,7.4087,7.2852,7.30422,533878.06342109,0
+BIT.US,D,20131120,000000,7.32483,7.35235,7.21881,7.22257,524714.73657418,0
+BIT.US,D,20131121,000000,7.2117,7.27884,7.2117,7.23903,649082.86881764,0
+BIT.US,D,20131122,000000,7.23548,7.32483,7.23548,7.25973,728877.50347573,0
+BIT.US,D,20131125,000000,7.26872,7.34296,7.24297,7.26872,650996.70118473,0
+BIT.US,D,20131126,000000,7.27884,7.30037,7.25524,7.25973,714187.34487677,0
+BIT.US,D,20131127,000000,7.26872,7.29579,7.24297,7.27424,585827.07793009,0
+BIT.US,D,20131129,000000,7.30984,7.32483,7.26376,7.27424,103149.37026277,0
+BIT.US,D,20131202,000000,7.27884,7.33437,7.27884,7.27884,637859.3954104,0
+BIT.US,D,20131203,000000,7.27884,7.38465,7.27424,7.28838,467113.93585611,0
+BIT.US,D,20131204,000000,7.27424,7.30422,7.26872,7.30422,375105.80401606,0
+BIT.US,D,20131205,000000,7.33829,7.36395,7.27424,7.30037,515779.95890503,0
+BIT.US,D,20131206,000000,7.30422,7.34296,7.2852,7.29579,599268.75994583,0
+BIT.US,D,20131209,000000,7.32483,7.36395,7.29579,7.33829,542804.29719572,0
+BIT.US,D,20131210,000000,7.32107,7.43763,7.32107,7.37482,481775.25881117,0
+BIT.US,D,20131211,000000,7.38969,7.43025,7.3073,7.3281,525307.46925482,0
+BIT.US,D,20131212,000000,7.3028,7.35074,7.29915,7.3028,678454.64212109,0
+BIT.US,D,20131213,000000,7.32396,7.41479,7.3073,7.33203,722473.85455102,0
+BIT.US,D,20131216,000000,7.3368,7.39465,7.29044,7.37312,905740.39148912,0
+BIT.US,D,20131217,000000,7.3453,7.42499,7.31412,7.38718,707075.62069571,0
+BIT.US,D,20131218,000000,7.38136,7.45346,7.35542,7.45346,1110247.0501442,0
+BIT.US,D,20131219,000000,7.47689,7.47996,7.40936,7.47323,896551.43295872,0
+BIT.US,D,20131220,000000,7.48493,7.50141,7.40936,7.49195,1077062.563922,0
+BIT.US,D,20131223,000000,7.46834,7.67115,7.43025,7.66731,1175593.9592096,0
+BIT.US,D,20131224,000000,7.65619,7.66312,7.55252,7.6279,428899.23174938,0
+BIT.US,D,20131226,000000,7.64495,7.64961,7.58803,7.60309,558573.12247481,0
+BIT.US,D,20131227,000000,7.65357,7.67921,7.55712,7.64326,618639.90474177,0
+BIT.US,D,20131230,000000,7.61761,7.7089,7.56891,7.63754,833885.17079138,0
+BIT.US,D,20131231,000000,7.60655,7.69607,7.57621,7.63295,1025142.3850568,0
+BIT.US,D,20140102,000000,7.65357,7.70346,7.62536,7.69607,291307.2867998,0
+BIT.US,D,20140103,000000,7.68717,7.7002,7.66731,7.67921,231907.99629033,0
+BIT.US,D,20140106,000000,7.66312,7.71395,7.64804,7.69121,225876.0067762,0
+BIT.US,D,20140107,000000,7.71395,7.80413,7.68717,7.80253,634288.0475111,0
+BIT.US,D,20140108,000000,7.80253,7.80253,7.70346,7.7368,569900.19060281,0
+BIT.US,D,20140109,000000,7.74401,7.74401,7.675,7.72763,251892.16551637,0
+BIT.US,D,20140110,000000,7.7368,7.76022,7.7002,7.70346,284704.99232806,0
+BIT.US,D,20140113,000000,7.7089,7.76022,7.7089,7.72181,300566.73245978,0
+BIT.US,D,20140114,000000,7.72763,7.75562,7.7002,7.72181,269519.28784832,0
+BIT.US,D,20140115,000000,7.71395,7.76022,7.70346,7.74401,238513.49472253,0
+BIT.US,D,20140116,000000,7.75562,7.7749,7.72181,7.7662,305711.22493315,0
+BIT.US,D,20140117,000000,7.77098,7.78091,7.76022,7.7749,167781.79615098,0
+BIT.US,D,20140121,000000,7.76358,7.80413,7.75562,7.80413,382088.30179287,0
+BIT.US,D,20140122,000000,7.79672,7.80253,7.76358,7.78091,416357.86261613,0
+BIT.US,D,20140123,000000,7.7855,7.80972,7.7662,7.80253,469492.34248642,0
+BIT.US,D,20140124,000000,7.80253,7.80413,7.73184,7.7855,283877.30254876,0
+BIT.US,D,20140127,000000,7.80253,7.80253,7.72181,7.74093,456513.09876028,0
+BIT.US,D,20140128,000000,7.73184,7.80413,7.73184,7.7855,363715.72466615,0
+BIT.US,D,20140129,000000,7.77098,7.77098,7.69607,7.72181,785522.45599706,0
+BIT.US,D,20140130,000000,7.72181,7.74093,7.7089,7.71704,277839.97310057,0
+BIT.US,D,20140131,000000,7.71704,7.74972,7.70421,7.72763,183097.7950218,0
+BIT.US,D,20140203,000000,7.76358,7.76358,7.675,7.74401,280318.77049121,0
+BIT.US,D,20140204,000000,7.73184,7.74093,7.68717,7.68717,321712.87133727,0
+BIT.US,D,20140205,000000,7.69121,7.7368,7.68323,7.73184,172155.2021461,0
+BIT.US,D,20140206,000000,7.71704,7.76022,7.70346,7.73184,294015.701355,0
+BIT.US,D,20140207,000000,7.75562,7.7855,7.69607,7.73184,357997.72327474,0
+BIT.US,D,20140210,000000,7.75562,7.87641,7.74972,7.80253,513839.42686765,0
+BIT.US,D,20140211,000000,7.79672,7.87641,7.79279,7.86742,374652.97760777,0
+BIT.US,D,20140212,000000,7.87555,7.90037,7.85899,7.88803,207529.06133297,0
+BIT.US,D,20140213,000000,7.86984,7.89288,7.82958,7.86984,232242.27616249,0
+BIT.US,D,20140214,000000,7.88053,7.90037,7.83531,7.90037,354512.88230721,0
+BIT.US,D,20140218,000000,7.88053,7.89288,7.83531,7.86564,426034.89111961,0
+BIT.US,D,20140219,000000,7.85899,7.91134,7.85085,7.90618,443916.19431281,0
+BIT.US,D,20140220,000000,7.90037,7.96301,7.85899,7.86984,511590.24664159,0
+BIT.US,D,20140221,000000,7.90037,7.92547,7.86564,7.91948,263940.12474247,0
+BIT.US,D,20140224,000000,7.92547,7.95694,7.8559,7.89288,417837.02435073,0
+BIT.US,D,20140225,000000,7.88803,7.90618,7.83531,7.86984,692590.51556463,0
+BIT.US,D,20140226,000000,7.86564,7.92547,7.86564,7.91556,320834.98617779,0
+BIT.US,D,20140227,000000,7.89288,7.95142,7.88053,7.93632,468755.43158614,0
+BIT.US,D,20140228,000000,7.95142,7.98566,7.90881,7.98566,435284.72489829,0
+BIT.US,D,20140303,000000,7.95375,7.97829,7.93632,7.97829,200843.46388988,0
+BIT.US,D,20140304,000000,7.97304,8.06208,7.97304,8.05197,354319.57669423,0
+BIT.US,D,20140305,000000,8.03344,8.08625,8.01685,8.08183,286929.60885744,0
+BIT.US,D,20140306,000000,8.08625,8.09908,8.01339,8.02921,217533.96178773,0
+BIT.US,D,20140307,000000,8.02921,8.09018,7.94439,7.95375,292321.87427118,0
+BIT.US,D,20140310,000000,7.92547,8.01685,7.88457,7.95375,224086.0608793,0
+BIT.US,D,20140311,000000,7.95142,7.9823,7.91556,7.94054,322890.86079086,0
+BIT.US,D,20140312,000000,7.95301,8.04597,7.91799,8.03587,221179.00077705,0
+BIT.US,D,20140313,000000,8.01927,8.05532,7.96124,7.99485,208317.23560023,0
+BIT.US,D,20140314,000000,8.01247,8.04186,7.95544,7.97659,180368.02073034,0
+BIT.US,D,20140317,000000,8.01247,8.02397,7.97659,7.99739,161696.40729626,0
+BIT.US,D,20140318,000000,8.00254,8.05532,7.97304,8.04597,203905.38207987,0
+BIT.US,D,20140319,000000,8.08091,8.09457,7.95301,7.97659,548237.14610833,0
+BIT.US,D,20140320,000000,7.93961,7.97659,7.86742,7.94297,496986.59497439,0
+BIT.US,D,20140321,000000,7.94297,7.99739,7.94297,7.94878,209799.60129526,0
+BIT.US,D,20140324,000000,7.93961,7.99739,7.93632,7.94878,166538.65950185,0
+BIT.US,D,20140325,000000,7.98137,7.99485,7.90965,7.90965,334987.94741033,0
+BIT.US,D,20140326,000000,7.91471,7.96798,7.89532,7.90037,311863.89695706,0
+BIT.US,D,20140327,000000,7.9044,7.98137,7.8855,7.8855,309454.5187092,0
+BIT.US,D,20140328,000000,7.90965,7.95544,7.90965,7.94878,278804.36519179,0
+BIT.US,D,20140331,000000,7.99739,8.02921,7.94297,8.02397,341924.52175423,0
+BIT.US,D,20140401,000000,8.01927,8.03587,7.98137,8.01247,269868.51953584,0
+BIT.US,D,20140402,000000,8.03249,8.04186,8.00254,8.04186,300014.58327799,0
+BIT.US,D,20140403,000000,8.04597,8.05021,7.99485,7.99485,283883.71046964,0
+BIT.US,D,20140404,000000,8.01247,8.1029,8.01247,8.0604,262772.81515696,0
+BIT.US,D,20140407,000000,8.09457,8.15667,8.09457,8.12866,731751.45598683,0
+BIT.US,D,20140408,000000,8.14037,8.18072,8.12454,8.14655,401055.74757389,0
+BIT.US,D,20140409,000000,8.16266,8.18072,8.11742,8.16789,392542.82469548,0
+BIT.US,D,20140410,000000,8.16789,8.22062,8.16266,8.20253,440442.0332134,0
+BIT.US,D,20140411,000000,8.15935,8.23258,8.13203,8.15935,302548.91598285,0
+BIT.US,D,20140414,000000,8.17801,8.22248,8.11179,8.22248,249489.19518938,0
+BIT.US,D,20140415,000000,8.21453,8.25001,8.20676,8.21873,367052.11546682,0
+BIT.US,D,20140416,000000,8.24374,8.27098,8.22932,8.27098,406605.00704898,0
+BIT.US,D,20140417,000000,8.26049,8.26479,8.22407,8.25442,274774.85095015,0
+BIT.US,D,20140421,000000,8.25442,8.28821,8.22248,8.22932,382439.66945401,0
+BIT.US,D,20140422,000000,8.23691,8.27782,8.22407,8.27614,326882.99549412,0
+BIT.US,D,20140423,000000,8.26479,8.29534,8.1912,8.23691,476915.9188166,0
+BIT.US,D,20140424,000000,8.24374,8.27782,8.22248,8.27782,346362.00695806,0
+BIT.US,D,20140425,000000,8.27098,8.32716,8.24374,8.3237,343226.39767805,0
+BIT.US,D,20140428,000000,8.30629,8.33681,8.30629,8.31854,308202.83816555,0
+BIT.US,D,20140429,000000,8.32716,8.35431,8.27098,8.35431,437863.91304924,0
+BIT.US,D,20140430,000000,8.32716,8.37474,8.31854,8.37127,429196.13208309,0
+BIT.US,D,20140501,000000,8.34485,8.37923,8.29534,8.31068,412615.63682692,0
+BIT.US,D,20140502,000000,8.29534,8.3237,8.284,8.31068,331259.60544968,0
+BIT.US,D,20140505,000000,8.31068,8.3412,8.22932,8.26049,505464.274288,0
+BIT.US,D,20140506,000000,8.23691,8.2823,8.22248,8.27614,454179.54757608,0
+BIT.US,D,20140507,000000,8.284,8.33175,8.27782,8.3237,252211.49357316,0
+BIT.US,D,20140508,000000,8.3237,8.32716,8.27614,8.30629,372894.00332843,0
+BIT.US,D,20140509,000000,8.31068,8.36508,8.2823,8.35974,293990.06967152,0
+BIT.US,D,20140512,000000,8.35974,8.41817,8.34907,8.41817,275431.66283951,0
+BIT.US,D,20140513,000000,8.44637,8.44637,8.38261,8.44028,332589.24903059,0
+BIT.US,D,20140514,000000,8.434,8.46058,8.39158,8.45358,291059.51385941,0
+BIT.US,D,20140515,000000,8.42959,8.44028,8.34636,8.39158,290844.8485102,0
+BIT.US,D,20140516,000000,8.40301,8.45086,8.37838,8.44637,170827.69453882,0
+BIT.US,D,20140519,000000,8.44637,8.46677,8.40806,8.45358,231514.97714352,0
+BIT.US,D,20140520,000000,8.44637,8.46397,8.3516,8.40806,290875.82012775,0
+BIT.US,D,20140521,000000,8.41377,8.46677,8.39664,8.45358,339820.5877346,0
+BIT.US,D,20140522,000000,8.42154,8.4693,8.42154,8.46058,418780.05670572,0
+BIT.US,D,20140523,000000,8.46397,8.4898,8.44028,8.4898,193660.18459241,0
+BIT.US,D,20140527,000000,8.50945,8.50945,8.42959,8.47389,380758.65821195,0
+BIT.US,D,20140528,000000,8.47389,8.5414,8.46058,8.5414,541281.34800182,0
+BIT.US,D,20140529,000000,8.53672,8.5414,8.47389,8.4898,300020.99119887,0
+BIT.US,D,20140530,000000,8.4988,8.53672,8.4898,8.53222,234922.92306059,0
+BIT.US,D,20140602,000000,8.51575,8.55113,8.48457,8.51575,194206.99384015,0
+BIT.US,D,20140603,000000,8.51575,8.53672,8.4693,8.51575,224278.29850547,0
+BIT.US,D,20140604,000000,8.50414,8.51575,8.434,8.51575,278758.44175888,0
+BIT.US,D,20140605,000000,8.48457,8.51312,8.4693,8.51312,225908.04638056,0
+BIT.US,D,20140606,000000,8.50945,8.53672,8.4693,8.49261,153235.81577165,0
+BIT.US,D,20140609,000000,8.4898,8.50414,8.4693,8.4898,188490.06043556,0
+BIT.US,D,20140610,000000,8.4898,8.4988,8.45358,8.47829,208099.36629057,0
+BIT.US,D,20140611,000000,8.45358,8.4898,8.45358,8.47829,171891.40940356,0
+BIT.US,D,20140612,000000,8.46489,8.49169,8.45693,8.46229,211111.08910039,0
+BIT.US,D,20140613,000000,8.45693,8.46855,8.2265,8.46489,714903.96402762,0
+BIT.US,D,20140616,000000,8.45086,8.49169,8.45086,8.49169,155536.25936467,0
+BIT.US,D,20140617,000000,8.48896,8.48896,8.46855,8.46855,260755.3880691,0
+BIT.US,D,20140618,000000,8.46229,8.50235,8.46229,8.50235,233386.09003815,0
+BIT.US,D,20140619,000000,8.49701,8.51479,8.47305,8.51479,165518.73209639,0
+BIT.US,D,20140620,000000,8.49701,8.51479,8.49169,8.51479,137107.07893693,0
+BIT.US,D,20140623,000000,8.51479,8.52145,8.49169,8.50235,245742.69745291,0
+BIT.US,D,20140624,000000,8.50235,8.51479,8.47305,8.5077,275011.9440224,0
+BIT.US,D,20140625,000000,8.48184,8.51126,8.48184,8.50235,212561.41519109,0
+BIT.US,D,20140626,000000,8.51126,8.51479,8.49169,8.50235,150208.07315965,0
+BIT.US,D,20140627,000000,8.50235,8.5296,8.49701,8.5296,88686.692854757,0
+BIT.US,D,20140630,000000,8.54466,8.55019,8.50235,8.52697,215486.63106912,0
+BIT.US,D,20140701,000000,8.52697,8.54466,8.50235,8.52697,188779.48486161,0
+BIT.US,D,20140702,000000,8.53586,8.53586,8.46229,8.50235,334390.94278244,0
+BIT.US,D,20140703,000000,8.49701,8.51479,8.46229,8.5077,183934.02869559,0
+BIT.US,D,20140707,000000,8.51126,8.51479,8.50235,8.51479,176477.34477425,0
+BIT.US,D,20140708,000000,8.52697,8.55816,8.50235,8.55816,235635.27026419,0
+BIT.US,D,20140709,000000,8.55019,8.57633,8.48896,8.568,407571.53511386,0
+BIT.US,D,20140710,000000,8.56376,8.56376,8.49169,8.5077,269285.39873649,0
+BIT.US,D,20140711,000000,8.52418,8.56191,8.46397,8.50066,233560.1718885,0
+BIT.US,D,20140714,000000,8.50945,8.52867,8.4898,8.50945,192169.27500288,0
+BIT.US,D,20140715,000000,8.49429,8.52418,8.4898,8.51406,166796.04432352,0
+BIT.US,D,20140716,000000,8.51826,8.54384,8.47117,8.48017,229990.9599628,0
+BIT.US,D,20140717,000000,8.4898,8.50507,8.39158,8.45086,306484.44738503,0
+BIT.US,D,20140718,000000,8.45526,8.50066,8.44822,8.50066,180549.57848839,0
+BIT.US,D,20140721,000000,8.47472,8.50507,8.43568,8.45086,230405.33884586,0
+BIT.US,D,20140722,000000,8.46153,8.52418,8.44197,8.46397,219211.76906937,0
+BIT.US,D,20140723,000000,8.53494,8.53494,8.45526,8.47472,226039.40875844,0
+BIT.US,D,20140724,000000,8.48017,8.50507,8.46397,8.47472,198470.39719363,0
+BIT.US,D,20140725,000000,8.47472,8.50507,8.46397,8.48718,233382.8860777,0
+BIT.US,D,20140728,000000,8.50066,8.52867,8.45526,8.47117,188686.57000895,0
+BIT.US,D,20140729,000000,8.47472,8.4898,8.43568,8.47472,382898.90378318,0
+BIT.US,D,20140730,000000,8.47472,8.4898,8.43053,8.45086,302054.4380889,0
+BIT.US,D,20140731,000000,8.39759,8.45086,8.31497,8.32034,304085.7490053,0
+BIT.US,D,20140801,000000,8.34636,8.38626,8.32034,8.32034,253035.979392,0
+BIT.US,D,20140804,000000,8.31497,8.3516,8.30815,8.32444,168612.68989073,0
+BIT.US,D,20140805,000000,8.32034,8.34025,8.1825,8.22248,309344.51606756,0
+BIT.US,D,20140806,000000,8.23258,8.31497,8.23258,8.28466,154290.9867419,0
+BIT.US,D,20140807,000000,8.28466,8.34636,8.28466,8.34636,118446.14537096,0
+BIT.US,D,20140808,000000,8.34636,8.38626,8.32895,8.34299,184650.64784644,0
+BIT.US,D,20140811,000000,8.38261,8.40891,8.34299,8.37838,165388.43770532,0
+BIT.US,D,20140812,000000,8.37304,8.40393,8.34636,8.40393,154044.28178832,0
+BIT.US,D,20140813,000000,8.4119,8.44028,8.40208,8.4207,147699.37213827,0
+BIT.US,D,20140814,000000,8.4207,8.45965,8.41631,8.42707,104479.01384371,0
+BIT.US,D,20140815,000000,8.4207,8.45358,8.4207,8.4207,133359.51321363,0
+BIT.US,D,20140818,000000,8.44028,8.47389,8.37838,8.42959,263717.98348557,0
+BIT.US,D,20140819,000000,8.4207,8.48549,8.4119,8.48549,191131.19182161,0
+BIT.US,D,20140820,000000,8.45086,8.49429,8.41631,8.42959,255472.05731017,0
+BIT.US,D,20140821,000000,8.44637,8.48549,8.44028,8.47922,266858.93269963,0
+BIT.US,D,20140822,000000,8.47922,8.4898,8.42959,8.46677,150989.83950603,0
+BIT.US,D,20140825,000000,8.47024,8.50507,8.44637,8.48549,428373.78223787,0
+BIT.US,D,20140826,000000,8.48549,8.48549,8.42707,8.45086,397952.17789823,0
+BIT.US,D,20140827,000000,8.46677,8.48549,8.43306,8.47922,230241.93686363,0
+BIT.US,D,20140828,000000,8.46677,8.56098,8.46397,8.55723,342375.21218889,0
+BIT.US,D,20140829,000000,8.5754,8.57988,8.50945,8.57988,294076.57660331,0
+BIT.US,D,20140902,000000,8.56098,8.56098,8.47024,8.49429,198026.11467984,0
+BIT.US,D,20140903,000000,8.50507,8.56649,8.49429,8.56649,196454.03809258,0
+BIT.US,D,20140904,000000,8.60883,8.62145,8.51742,8.54291,374825.99147132,0
+BIT.US,D,20140905,000000,8.55723,8.56976,8.534,8.55723,123210.43453925,0
+BIT.US,D,20140908,000000,8.57988,8.59982,8.52791,8.54291,230959.62400129,0
+BIT.US,D,20140909,000000,8.54291,8.55301,8.4119,8.4207,179411.10454679,0
+BIT.US,D,20140910,000000,8.42959,8.45358,8.4207,8.43306,242673.30335524,0
+BIT.US,D,20140911,000000,8.45086,8.48269,8.42425,8.45693,149638.83618885,0
+BIT.US,D,20140912,000000,8.46489,8.4693,8.38354,8.41003,141235.91595209,0
+BIT.US,D,20140915,000000,8.42425,8.42425,8.27614,8.34719,276449.45427135,0
+BIT.US,D,20140916,000000,8.34025,8.34719,8.28466,8.31134,221073.27008267,0
+BIT.US,D,20140917,000000,8.30095,8.34299,8.28998,8.30815,347396.88617888,0
+BIT.US,D,20140918,000000,8.31134,8.32988,8.28316,8.30095,351150.85982306,0
+BIT.US,D,20140919,000000,8.31497,8.37379,8.31497,8.32034,234627.09071369,0
+BIT.US,D,20140922,000000,8.32444,8.34025,8.27614,8.28466,277452.2938878,0
+BIT.US,D,20140923,000000,8.23176,8.30095,8.22744,8.27961,299630.10802567,0
+BIT.US,D,20140924,000000,8.26566,8.30815,8.23176,8.28466,336192.63653426,0
+BIT.US,D,20140925,000000,8.28998,8.28998,8.21359,8.23176,234412.42536446,0
+BIT.US,D,20140926,000000,8.23176,8.26566,8.18166,8.20936,567577.31928672,0
+BIT.US,D,20140929,000000,8.20506,8.23176,8.17557,8.22314,333542.96125371,0
+BIT.US,D,20140930,000000,8.23176,8.33503,8.23176,8.33503,482284.68852048,0
+BIT.US,D,20141001,000000,8.31497,8.33503,8.28466,8.30815,282249.69064727,0
+BIT.US,D,20141002,000000,8.29701,8.34025,8.22248,8.28316,168670.36117859,0
+BIT.US,D,20141003,000000,8.29701,8.35901,8.28466,8.34719,275608.9486503,0
+BIT.US,D,20141006,000000,8.35901,8.39327,8.33503,8.38708,148569.78139004,0
+BIT.US,D,20141007,000000,8.38708,8.39327,8.34025,8.38708,233137.24911094,0
+BIT.US,D,20141008,000000,8.35338,8.38354,8.32988,8.33503,245455.40900048,0
+BIT.US,D,20141009,000000,8.34025,8.34025,8.23532,8.25442,176765.70121348,0
+BIT.US,D,20141010,000000,8.27782,8.29916,8.24757,8.27527,166998.96181781,0
+BIT.US,D,20141013,000000,8.26929,8.26929,8.18755,8.22567,240154.99045257,0
+BIT.US,D,20141014,000000,8.22567,8.3516,8.11414,8.19562,277484.33349217,0
+BIT.US,D,20141015,000000,8.13027,8.18324,7.94439,8.17389,430929.47467895,0
+BIT.US,D,20141016,000000,8.1074,8.28821,8.05796,8.27527,341935.20162236,0
+BIT.US,D,20141017,000000,8.31068,8.37838,8.31068,8.35804,310464.83423335,0
+BIT.US,D,20141020,000000,8.33345,8.34299,8.24036,8.31068,155665.48576894,0
+BIT.US,D,20141021,000000,8.31497,8.35804,8.284,8.32809,191561.59050684,0
+BIT.US,D,20141022,000000,8.3516,8.37304,8.28821,8.33933,276714.31500072,0
+BIT.US,D,20141023,000000,8.37304,8.39945,8.34299,8.35804,273364.04037149,0
+BIT.US,D,20141024,000000,8.37838,8.43222,8.35804,8.42866,214677.09706564,0
+BIT.US,D,20141027,000000,8.41817,8.43222,8.3516,8.37304,238353.29670072,0
+BIT.US,D,20141028,000000,8.39244,8.41452,8.36864,8.39945,212892.49110279,0
+BIT.US,D,20141029,000000,8.41003,8.44467,8.39945,8.42425,196362.19122675,0
+BIT.US,D,20141030,000000,8.43222,8.44467,8.38708,8.41452,136193.95021266,0
+BIT.US,D,20141031,000000,8.46489,8.46489,8.38708,8.41452,207823.82569308,0
+BIT.US,D,20141103,000000,8.43849,8.45693,8.38708,8.41452,203346.8249772,0
+BIT.US,D,20141104,000000,8.41817,8.41817,8.36247,8.37838,174190.78500978,0
+BIT.US,D,20141105,000000,8.39244,8.44467,8.39244,8.41817,194496.41826619,0
+BIT.US,D,20141106,000000,8.43222,8.45168,8.39244,8.42866,254502.32528488,0
+BIT.US,D,20141107,000000,8.43222,8.4693,8.41452,8.45168,192673.36477814,0
+BIT.US,D,20141110,000000,8.45168,8.50414,8.41817,8.46489,125042.03192184,0
+BIT.US,D,20141111,000000,8.46229,8.4988,8.43222,8.47389,140479.7812892,0
+BIT.US,D,20141112,000000,8.47642,8.47642,8.41284,8.4473,232342.66692283,0
+BIT.US,D,20141113,000000,8.46489,8.46772,8.43053,8.44121,169706.30838622,0
+BIT.US,D,20141114,000000,8.45086,8.45526,8.08446,8.36602,224120.23645729,0
+BIT.US,D,20141117,000000,8.38016,8.39074,8.34907,8.35431,178363.40948424,0
+BIT.US,D,20141118,000000,8.37127,8.37127,8.28316,8.31678,218592.33671841,0
+BIT.US,D,20141119,000000,8.30815,8.31678,8.25535,8.28316,234182.80819989,0
+BIT.US,D,20141120,000000,8.28053,8.30815,8.26659,8.28316,241168.50993714,0
+BIT.US,D,20141121,000000,8.33175,8.35431,8.22314,8.24374,328520.21927691,0
+BIT.US,D,20141124,000000,8.28316,8.33175,8.25094,8.3122,474464.88908307,0
+BIT.US,D,20141125,000000,8.33597,8.36602,8.28316,8.33175,396041.54949157,0
+BIT.US,D,20141126,000000,8.33597,8.43485,8.3221,8.42154,222020.5743849,0
+BIT.US,D,20141128,000000,8.46153,8.46153,8.39578,8.43053,199399.54572007,0
+BIT.US,D,20141201,000000,8.41284,8.42154,8.3412,8.3412,142901.9753788,0
+BIT.US,D,20141202,000000,8.31678,8.3853,8.31678,8.3412,185269.01221059,0
+BIT.US,D,20141203,000000,8.31678,8.36602,8.31678,8.33175,338375.60157798,0
+BIT.US,D,20141204,000000,8.31678,8.32539,8.23176,8.28559,352531.76677095,0
+BIT.US,D,20141205,000000,8.29701,8.29701,8.24374,8.27614,431915.22650642,0
+BIT.US,D,20141208,000000,8.27614,8.28053,8.19391,8.21264,157380.672589,0
+BIT.US,D,20141209,000000,8.18915,8.20862,8.13784,8.19822,196904.72852724,0
+BIT.US,D,20141210,000000,8.1825,8.22248,8.12613,8.14738,237401.72045123,0
+BIT.US,D,20141211,000000,8.17389,8.21106,8.1412,8.16349,660307.41021169,0
+BIT.US,D,20141212,000000,8.16957,8.17801,8.06292,8.10563,283869.82664107,0
+BIT.US,D,20141215,000000,8.09636,8.14738,7.99252,7.99252,382964.05097871,0
+BIT.US,D,20141216,000000,8.00431,8.06789,7.93632,7.95544,667826.03736812,0
+BIT.US,D,20141217,000000,7.94532,8.26049,7.94532,8.12454,425645.07593323,0
+BIT.US,D,20141218,000000,8.12454,8.22248,8.08278,8.08278,451175.30067393,0
+BIT.US,D,20141219,000000,8.12454,8.18755,8.1133,8.14738,389853.63390287,0
+BIT.US,D,20141222,000000,8.15235,8.29626,8.11742,8.1412,459744.82685335,0
+BIT.US,D,20141223,000000,8.14738,8.21705,8.12454,8.16957,599327.4992205,0
+BIT.US,D,20141224,000000,8.15235,8.28466,8.15235,8.28316,226062.9044683,0
+BIT.US,D,20141226,000000,8.27098,8.30815,8.20862,8.30815,314993.09831619,0
+BIT.US,D,20141229,000000,8.30815,8.34992,8.15235,8.2103,395706.20163261,0
+BIT.US,D,20141230,000000,8.22997,8.25357,8.09811,8.12183,546488.8516971,0
+BIT.US,D,20141231,000000,8.12183,8.21546,8.09811,8.12866,681969.38671936,0
+BIT.US,D,20150102,000000,8.13951,8.21546,8.13455,8.1559,380929.53610185,0
+BIT.US,D,20150105,000000,8.13951,8.1559,8.08016,8.11095,383266.29124652,0
+BIT.US,D,20150106,000000,8.13455,8.24036,8.08868,8.08868,385276.24242668,0
+BIT.US,D,20150107,000000,8.1559,8.20159,8.13455,8.16789,360006.60646809,0
+BIT.US,D,20150108,000000,8.1825,8.25357,8.1825,8.18578,446282.85308818,0
+BIT.US,D,20150109,000000,8.22997,8.26049,8.16189,8.19562,427892.12018566,0
+BIT.US,D,20150112,000000,8.22567,8.22997,8.1559,8.22248,547547.22662779,0
+BIT.US,D,20150113,000000,8.23447,8.33597,8.23447,8.27098,331543.68994166,0
+BIT.US,D,20150114,000000,8.23447,8.28466,8.22062,8.24036,184911.23662856,0
+BIT.US,D,20150115,000000,8.27866,8.28466,8.22248,8.26479,163901.80006303,0
+BIT.US,D,20150116,000000,8.26479,8.33597,8.26479,8.33597,190736.03670118,0
+BIT.US,D,20150120,000000,8.3412,8.37838,8.31584,8.33597,330432.98365718,0
+BIT.US,D,20150121,000000,8.35545,8.39158,8.30095,8.3766,258833.01180751,0
+BIT.US,D,20150122,000000,8.38184,8.45086,8.35974,8.38626,398918.70596308,0
+BIT.US,D,20150123,000000,8.40891,8.44467,8.39852,8.42425,280846.35597633,0
+BIT.US,D,20150126,000000,8.45086,8.45086,8.36687,8.3766,274978.83643123,0
+BIT.US,D,20150127,000000,8.3412,8.42425,8.33597,8.37127,314853.19204383,0
+BIT.US,D,20150128,000000,8.39852,8.43222,8.37838,8.40478,251548.2737629,0
+BIT.US,D,20150129,000000,8.40891,8.42425,8.3412,8.38184,105294.95576807,0
+BIT.US,D,20150130,000000,8.36687,8.45086,8.34485,8.39158,220378.01066806,0
+BIT.US,D,20150202,000000,8.41724,8.47922,8.3766,8.46312,401883.43735319,0
+BIT.US,D,20150203,000000,8.47389,8.56976,8.46312,8.56462,285492.0986085,0
+BIT.US,D,20150204,000000,8.55113,8.55908,8.48549,8.50507,812806.31508307,0
+BIT.US,D,20150205,000000,8.51826,8.51826,8.49429,8.50507,128334.63526322,0
+BIT.US,D,20150206,000000,8.4898,8.51826,8.45086,8.45086,304090.02095254,0
+BIT.US,D,20150209,000000,8.47024,8.54047,8.46677,8.50507,224828.31171364,0
+BIT.US,D,20150210,000000,8.50507,8.5251,8.46677,8.50507,210775.74124143,0
+BIT.US,D,20150211,000000,8.52791,8.55478,8.48184,8.4988,284677.22467095,0
+BIT.US,D,20150212,000000,8.53952,8.64777,8.534,8.6269,395587.65509648,0
+BIT.US,D,20150213,000000,8.6269,8.66489,8.59888,8.62145,303252.71929195,0
+BIT.US,D,20150217,000000,8.58999,8.58999,8.52323,8.52323,162674.68321605,0
+BIT.US,D,20150218,000000,8.53952,8.57258,8.50945,8.568,259840.12337122,0
+BIT.US,D,20150219,000000,8.53952,8.60883,8.52791,8.568,119796.0807013,0
+BIT.US,D,20150220,000000,8.58624,8.58999,8.55816,8.55816,214488.06339991,0
+BIT.US,D,20150223,000000,8.57735,8.60423,8.54384,8.55816,255856.53256249,0
+BIT.US,D,20150224,000000,8.57735,8.60883,8.55019,8.55019,269744.63306565,0
+BIT.US,D,20150225,000000,8.5826,8.59888,8.55816,8.58624,227207.78633076,0
+BIT.US,D,20150226,000000,8.58999,8.66489,8.55478,8.66489,675085.14372927,0
+BIT.US,D,20150227,000000,8.65676,8.66949,8.57258,8.57258,172665.69984224,0
+BIT.US,D,20150302,000000,8.60883,8.64216,8.54384,8.55478,372618.46273093,0
+BIT.US,D,20150303,000000,8.55816,8.59888,8.55019,8.58999,143604.71070108,0
+BIT.US,D,20150304,000000,8.60423,8.60423,8.534,8.58999,414819.96160685,0
+BIT.US,D,20150305,000000,8.58624,8.62145,8.57735,8.58624,161626.98815349,0
+BIT.US,D,20150306,000000,8.58624,8.58999,8.50414,8.51312,171043.42787482,0
+BIT.US,D,20150309,000000,8.50945,8.568,8.50414,8.55019,215919.16572798,0
+BIT.US,D,20150310,000000,8.51659,8.53952,8.48184,8.51659,158552.25412175,0
+BIT.US,D,20150311,000000,8.53765,8.55723,8.49609,8.55723,200425.88104639,0
+BIT.US,D,20150312,000000,8.56098,8.5754,8.50863,8.50863,164606.67135895,0
+BIT.US,D,20150313,000000,8.51575,8.53765,8.47472,8.52239,132879.98713503,0
+BIT.US,D,20150316,000000,8.52239,8.55301,8.52239,8.53765,98287.89429458,0
+BIT.US,D,20150317,000000,8.52791,8.53129,8.46397,8.47472,302575.61565315,0
+BIT.US,D,20150318,000000,8.47472,8.56723,8.45883,8.56098,160135.01057714,0
+BIT.US,D,20150319,000000,8.52239,8.53765,8.47472,8.52239,184144.42209755,0
+BIT.US,D,20150320,000000,8.54291,8.58905,8.48718,8.54937,249869.39849444,0
+BIT.US,D,20150323,000000,8.53765,8.60337,8.53129,8.59795,284056.72433318,0
+BIT.US,D,20150324,000000,8.59251,8.64035,8.58905,8.62602,148747.06720084,0
+BIT.US,D,20150325,000000,8.62602,8.63138,8.5754,8.59795,197168.52126981,0
+BIT.US,D,20150326,000000,8.60337,8.63596,8.55301,8.59251,220167.61726611,0
+BIT.US,D,20150327,000000,8.59251,8.64035,8.57164,8.61153,129825.54485275,0
+BIT.US,D,20150330,000000,8.63138,8.6459,8.59795,8.61153,161361.05943729,0
+BIT.US,D,20150331,000000,8.62602,8.62602,8.58531,8.58531,263097.48314782,0
+BIT.US,D,20150401,000000,8.60337,8.64035,8.59795,8.62602,93189.325254122,0
+BIT.US,D,20150402,000000,8.63138,8.66489,8.61967,8.65582,106823.24489603,0
+BIT.US,D,20150406,000000,8.64035,8.66856,8.63138,8.64035,100110.94778265,0
+BIT.US,D,20150407,000000,8.63596,8.73101,8.63596,8.68588,213736.20068428,0
+BIT.US,D,20150408,000000,8.6971,8.75385,8.68035,8.69346,119238.59158545,0
+BIT.US,D,20150409,000000,8.71631,8.72557,8.68588,8.7209,187589.74755304,0
+BIT.US,D,20150410,000000,8.70806,8.71631,8.60787,8.65582,422018.19271969,0
+BIT.US,D,20150413,000000,8.67942,8.70628,8.65487,8.6971,133209.99505996,0
+BIT.US,D,20150414,000000,8.68775,8.70159,8.64401,8.65487,128755.42206713,0
+BIT.US,D,20150415,000000,8.65956,8.70159,8.6061,8.68775,263123.11483128,0
+BIT.US,D,20150416,000000,8.69346,8.6971,8.66417,8.68775,64544.850969643,0
+BIT.US,D,20150417,000000,8.67942,8.69346,8.64955,8.68409,148166.08237511,0
+BIT.US,D,20150420,000000,8.70159,8.70628,8.63503,8.63503,182556.32570813,0
+BIT.US,D,20150421,000000,8.66762,8.6971,8.65487,8.6971,266565.23632634,0
+BIT.US,D,20150422,000000,8.69346,8.73008,8.67314,8.6971,147052.1721302,0
+BIT.US,D,20150423,000000,8.72464,8.7428,8.70628,8.73008,130778.18908905,0
+BIT.US,D,20150424,000000,8.73008,8.74655,8.68409,8.6971,149586.50483505,0
+BIT.US,D,20150427,000000,8.70159,8.71997,8.66762,8.67942,212840.159749,0
+BIT.US,D,20150428,000000,8.67942,8.76341,8.66762,8.75199,121279.51438318,0
+BIT.US,D,20150429,000000,8.73008,8.74655,8.66762,8.74655,405074.5819474,0
+BIT.US,D,20150430,000000,8.72464,8.73008,8.70159,8.70159,194046.79581834,0
+BIT.US,D,20150501,000000,8.70628,8.72464,8.66762,8.66762,85711.281596544,0
+BIT.US,D,20150504,000000,8.69346,8.72464,8.66762,8.66762,178075.05304498,0
+BIT.US,D,20150505,000000,8.68409,8.70159,8.66762,8.67314,149777.67447442,0
+BIT.US,D,20150506,000000,8.67942,8.68775,8.63503,8.63503,188808.32050552,0
+BIT.US,D,20150507,000000,8.64401,8.6971,8.61069,8.65956,232407.81411836,0
+BIT.US,D,20150508,000000,8.67942,8.70159,8.65956,8.66762,116231.14072288,0
+BIT.US,D,20150511,000000,8.67942,8.69346,8.62427,8.65487,145734.27640422,0
+BIT.US,D,20150512,000000,8.66762,8.66762,8.63503,8.66417,94065.074439956,0
+BIT.US,D,20150513,000000,8.69038,8.70087,8.63231,8.67762,195770.52653292,0
+BIT.US,D,20150514,000000,8.68224,8.69534,8.64777,8.65769,240743.45118596,0
+BIT.US,D,20150515,000000,8.66322,8.66322,8.63785,8.65769,131177.61615672,0
+BIT.US,D,20150518,000000,8.64216,8.65769,8.63785,8.64777,67868.425928567,0
+BIT.US,D,20150519,000000,8.64777,8.65301,8.55723,8.64216,244755.87763862,0
+BIT.US,D,20150520,000000,8.62145,8.64777,8.61341,8.61341,108821.44822127,0
+BIT.US,D,20150521,000000,8.6269,8.64777,8.5826,8.59346,344543.22541726,0
+BIT.US,D,20150522,000000,8.60423,8.62145,8.58624,8.59888,97983.518053161,0
+BIT.US,D,20150526,000000,8.58999,8.59888,8.54291,8.57735,270957.86608407,0
+BIT.US,D,20150527,000000,8.5826,8.59888,8.55723,8.58999,196369.66713444,0
+BIT.US,D,20150528,000000,8.58624,8.59888,8.54291,8.56098,137854.66970532,0
+BIT.US,D,20150529,000000,8.58624,8.58999,8.54291,8.568,120272.40281946,0
+BIT.US,D,20150601,000000,8.57735,8.58999,8.55301,8.568,109757.00466857,0
+BIT.US,D,20150602,000000,8.57164,8.57164,8.53129,8.57164,135462.37924646,0
+BIT.US,D,20150603,000000,8.5826,8.59346,8.55301,8.55723,105815.06534551,0
+BIT.US,D,20150604,000000,8.55723,8.55723,8.50863,8.54937,183111.67885036,0
+BIT.US,D,20150605,000000,8.54291,8.55723,8.47389,8.55301,228688.01605219,0
+BIT.US,D,20150608,000000,8.53129,8.53765,8.51575,8.51575,148181.03419048,0
+BIT.US,D,20150609,000000,8.50863,8.53129,8.49524,8.51219,94785.965538052,0
+BIT.US,D,20150610,000000,8.52791,8.52791,8.41631,8.45693,263279.04090583,0
+BIT.US,D,20150611,000000,8.45609,8.52061,8.45609,8.47829,215389.44426924,0
+BIT.US,D,20150612,000000,8.46489,8.5296,8.45086,8.52697,197813.58530425,0
+BIT.US,D,20150615,000000,8.49429,8.56649,8.49429,8.54748,242268.5363535,0
+BIT.US,D,20150616,000000,8.55628,8.56098,8.49429,8.54748,248057.02487451,0
+BIT.US,D,20150617,000000,8.54748,8.55113,8.48269,8.48269,169493.77901063,0
+BIT.US,D,20150618,000000,8.4898,8.51406,8.45086,8.46229,268997.04229725,0
+BIT.US,D,20150619,000000,8.4693,8.5058,8.44822,8.4898,174682.0589433,0
+BIT.US,D,20150622,000000,8.49429,8.52061,8.42707,8.45086,245666.87038925,0
+BIT.US,D,20150623,000000,8.45086,8.48269,8.44121,8.45609,193329.1086807,0
+BIT.US,D,20150624,000000,8.46489,8.47389,8.41545,8.44121,229910.86095192,0
+BIT.US,D,20150625,000000,8.46489,8.46489,8.39327,8.39945,183644.60426955,0
+BIT.US,D,20150626,000000,8.37838,8.38708,8.32444,8.32444,252642.9602452,0
+BIT.US,D,20150629,000000,8.27172,8.31068,8.24916,8.26659,356332.73183484,0
+BIT.US,D,20150630,000000,8.31068,8.4207,8.26659,8.31497,505896.80894686,0
+BIT.US,D,20150701,000000,8.3678,8.40564,8.31068,8.31068,160718.13137648,0
+BIT.US,D,20150702,000000,8.32988,8.37212,8.32444,8.32988,194020.09614806,0
+BIT.US,D,20150706,000000,8.30629,8.37838,8.30629,8.37744,165506.98424145,0
+BIT.US,D,20150707,000000,8.37838,8.44121,8.36059,8.42959,295916.71788037,0
+BIT.US,D,20150708,000000,8.38261,8.45086,8.37744,8.45086,306485.51537186,0
+BIT.US,D,20150709,000000,8.45609,8.48269,8.45086,8.45086,174479.14144902,0
+BIT.US,D,20150710,000000,8.48269,8.4898,8.42707,8.4898,132999.60165799,0
+BIT.US,D,20150713,000000,8.47211,8.52867,8.46772,8.50414,204957.34908969,0
+BIT.US,D,20150714,000000,8.48718,8.53494,8.45965,8.47642,217853.2898445,0
+BIT.US,D,20150715,000000,8.45965,8.51312,8.45965,8.49786,202694.28503506,0
+BIT.US,D,20150716,000000,8.49786,8.51826,8.48184,8.48718,173671.74341915,0
+BIT.US,D,20150717,000000,8.49169,8.52867,8.46397,8.48718,111289.56574379,0
+BIT.US,D,20150720,000000,8.47211,8.48184,8.39578,8.42866,132686.68152207,0
+BIT.US,D,20150721,000000,8.41377,8.46772,8.41377,8.46772,166941.29052997,0
+BIT.US,D,20150722,000000,8.45086,8.45965,8.32622,8.33764,314079.96959194,0
+BIT.US,D,20150723,000000,8.33259,8.39578,8.27435,8.33259,372688.94986053,0
+BIT.US,D,20150724,000000,8.35253,8.35253,8.26312,8.30815,217433.5710274,0
+BIT.US,D,20150727,000000,8.27435,8.32622,8.26312,8.28906,266741.45415033,0
+BIT.US,D,20150728,000000,8.30815,8.33259,8.27782,8.28906,257237.43951038,0
+BIT.US,D,20150729,000000,8.27782,8.34636,8.27435,8.30815,155847.04352697,0
+BIT.US,D,20150730,000000,8.3221,8.35253,8.30815,8.30815,140993.48294577,0
+BIT.US,D,20150731,000000,8.30815,8.33259,8.28466,8.3221,213078.32080808,0
+BIT.US,D,20150803,000000,8.30815,8.35253,8.30188,8.32622,178808.75998483,0
+BIT.US,D,20150804,000000,8.32622,8.37474,8.31678,8.35253,128522.60094212,0
+BIT.US,D,20150805,000000,8.35804,8.42425,8.32622,8.36424,228927.24509807,0
+BIT.US,D,20150806,000000,8.34207,8.35804,8.28906,8.34207,241375.69937867,0
+BIT.US,D,20150807,000000,8.31678,8.34636,8.28906,8.3122,192285.68556537,0
+BIT.US,D,20150810,000000,8.32622,8.37474,8.31678,8.37474,148519.58600988,0
+BIT.US,D,20150811,000000,8.34636,8.39074,8.33764,8.39074,149732.81902832,0
+BIT.US,D,20150812,000000,8.37304,8.37744,8.33503,8.34992,121914.96653631,0
+BIT.US,D,20150813,000000,8.3678,8.3678,8.30543,8.30543,100674.84481939,0
+BIT.US,D,20150814,000000,8.30543,8.34485,8.30543,8.33503,91429.282987957,0
+BIT.US,D,20150817,000000,8.30543,8.32034,8.27098,8.284,175404.01802819,0
+BIT.US,D,20150818,000000,8.26049,8.30543,8.22997,8.284,159478.19868776,0
+BIT.US,D,20150819,000000,8.2823,8.2823,8.2103,8.23447,182090.68345809,0
+BIT.US,D,20150820,000000,8.21453,8.22472,8.15667,8.17389,210594.18348338,0
+BIT.US,D,20150821,000000,8.14655,8.20588,8.08792,8.16266,262313.5808278,0
+BIT.US,D,20150824,000000,7.8633,8.06125,7.70421,8.01509,402623.55221389,0
+BIT.US,D,20150825,000000,8.11414,8.16957,8.03249,8.13455,319337.66866739,0
+BIT.US,D,20150826,000000,8.16266,8.22248,8.1074,8.15667,390530.73754169,0
+BIT.US,D,20150827,000000,8.18915,8.22248,8.14037,8.14037,244619.17532668,0
+BIT.US,D,20150828,000000,8.15667,8.284,8.13455,8.19391,362209.86326124,0
+BIT.US,D,20150831,000000,8.19822,8.2103,8.07801,8.07801,241670.46373878,0
+BIT.US,D,20150901,000000,8.09206,8.12023,8.03249,8.07398,181693.39236403,0
+BIT.US,D,20150902,000000,8.08792,8.15667,8.08278,8.12866,181497.95077742,0
+BIT.US,D,20150903,000000,8.15235,8.19391,8.13455,8.19391,95565.595910807,0
+BIT.US,D,20150904,000000,8.15667,8.25357,8.13455,8.21453,161639.80399522,0
+BIT.US,D,20150908,000000,8.22472,8.22472,8.18915,8.18915,126450.70652685,0
+BIT.US,D,20150909,000000,8.19822,8.19822,8.12023,8.15235,171669.26814666,0
+BIT.US,D,20150910,000000,8.15235,8.2103,8.15235,8.16957,194220.87766871,0
+BIT.US,D,20150911,000000,8.12454,8.1825,8.11742,8.17297,89797.399139231,0
+BIT.US,D,20150914,000000,8.1559,8.18662,8.12454,8.13784,92730.090924964,0
+BIT.US,D,20150915,000000,8.12613,8.1559,8.11275,8.11275,166315.45025812,0
+BIT.US,D,20150916,000000,8.12454,8.16106,8.12454,8.14382,93503.313376849,0
+BIT.US,D,20150917,000000,8.12454,8.19562,8.11742,8.1825,280996.94211682,0
+BIT.US,D,20150918,000000,8.13784,8.21264,8.13784,8.21264,145041.15296322,0
+BIT.US,D,20150921,000000,8.21264,8.25966,8.19562,8.22932,93696.618989819,0
+BIT.US,D,20150922,000000,8.1912,8.27015,8.17633,8.27015,189940.38652625,0
+BIT.US,D,20150923,000000,8.22932,8.24757,8.20862,8.21789,226438.83582612,0
+BIT.US,D,20150924,000000,8.18662,8.22248,8.18662,8.19562,133237.76271708,0
+BIT.US,D,20150925,000000,8.22248,8.24757,8.20862,8.22932,126105.74678657,0
+BIT.US,D,20150928,000000,8.21789,8.21789,8.13109,8.1559,273344.81660887,0
+BIT.US,D,20150929,000000,8.12613,8.19562,8.05796,8.05796,219023.80339045,0
+BIT.US,D,20150930,000000,8.08539,8.11742,7.97829,8.04597,636577.81123601,0
+BIT.US,D,20151001,000000,8.02576,8.07136,7.98317,8.00169,236010.13363521,0
+BIT.US,D,20151002,000000,7.97239,8.07136,7.95469,8.04017,196382.4829762,0
+BIT.US,D,20151005,000000,8.07632,8.14382,8.06461,8.10384,205319.39661895,0
+BIT.US,D,20151006,000000,8.11742,8.14382,8.09908,8.12613,198721.37409445,0
+BIT.US,D,20151007,000000,8.12613,8.1825,8.10384,8.12454,481388.64758523,0
+BIT.US,D,20151008,000000,8.14382,8.31068,8.11003,8.31068,358209.18466352,0
+BIT.US,D,20151009,000000,8.23859,8.32444,8.23859,8.29178,286763.00291475,0
+BIT.US,D,20151012,000000,8.26479,8.29178,8.22932,8.27015,222387.96184822,0
+BIT.US,D,20151013,000000,8.26312,8.29701,8.2265,8.23176,172478.80215015,0
+BIT.US,D,20151014,000000,8.25094,8.29701,8.2077,8.25704,276943.9321653,0
+BIT.US,D,20151015,000000,8.2265,8.34299,8.22062,8.29701,163368.87464384,0
+BIT.US,D,20151016,000000,8.27435,8.4073,8.25704,8.34814,195547.3172892,0
+BIT.US,D,20151019,000000,8.35974,8.4073,8.32809,8.37838,198452.24141783,0
+BIT.US,D,20151020,000000,8.36687,8.38261,8.31771,8.34299,127312.57188412,0
+BIT.US,D,20151021,000000,8.37127,8.37838,8.34299,8.37744,83718.418205363,0
+BIT.US,D,20151022,000000,8.37744,8.42782,8.37744,8.41545,143993.45790064,0
+BIT.US,D,20151023,000000,8.43755,8.45086,8.42154,8.43053,150386.42695725,0
+BIT.US,D,20151026,000000,8.43053,8.46397,8.42154,8.42154,170541.47407318,0
+BIT.US,D,20151027,000000,8.4073,8.43755,8.35431,8.40037,191276.43802804,0
+BIT.US,D,20151028,000000,8.37838,8.42154,8.36687,8.41003,173060.85496268,0
+BIT.US,D,20151029,000000,8.38261,8.39327,8.3237,8.33345,118601.00345869,0
+BIT.US,D,20151030,000000,8.35974,8.42782,8.33345,8.41545,210463.88909232,0
+BIT.US,D,20151102,000000,8.41003,8.43755,8.36687,8.4073,240615.29276851,0
+BIT.US,D,20151103,000000,8.39327,8.44383,8.34814,8.34814,215117.10763217,0
+BIT.US,D,20151104,000000,8.37744,8.40037,8.33933,8.37838,159206.93003751,0
+BIT.US,D,20151105,000000,8.38708,8.38708,8.32809,8.38708,140308.90339928,0
+BIT.US,D,20151106,000000,8.37744,8.38261,8.30889,8.34814,237598.23002464,0
+BIT.US,D,20151109,000000,8.34814,8.34814,8.23176,8.27435,241729.20301344,0
+BIT.US,D,20151110,000000,8.25094,8.27435,8.19391,8.26835,174805.94541348,0
+BIT.US,D,20151111,000000,8.25094,8.27782,8.22314,8.2265,147862.77412052,0
+BIT.US,D,20151112,000000,8.22248,8.24121,8.13784,8.1884,157560.09437341,0
+BIT.US,D,20151113,000000,8.16789,8.20506,8.14382,8.1559,136394.73173333,0
+BIT.US,D,20151116,000000,8.16189,8.20506,8.14382,8.17706,143514.99980889,0
+BIT.US,D,20151117,000000,8.16189,8.26134,8.12454,8.13784,284718.8761566,0
+BIT.US,D,20151118,000000,8.13784,8.20506,8.11275,8.20506,233550.5600072,0
+BIT.US,D,20151119,000000,8.19729,8.20936,8.14382,8.17706,176606.57117852,0
+BIT.US,D,20151120,000000,8.16789,8.17706,8.11742,8.1559,388028.44444119,0
+BIT.US,D,20151123,000000,8.16789,8.1884,8.09908,8.14382,255287.29559168,0
+BIT.US,D,20151124,000000,8.1029,8.1884,8.1029,8.15066,281602.49063922,0
+BIT.US,D,20151125,000000,8.1559,8.17389,8.11742,8.17389,265682.01123283,0
+BIT.US,D,20151127,000000,8.15066,8.20506,8.15066,8.20506,82144.205644485,0
+BIT.US,D,20151130,000000,8.21873,8.21873,8.13784,8.13784,292416.92509747,0
+BIT.US,D,20151201,000000,8.1559,8.21359,8.1559,8.19729,199509.54836171,0
+BIT.US,D,20151202,000000,8.17389,8.22567,8.17389,8.1825,165603.10305454,0
+BIT.US,D,20151203,000000,8.19729,8.20506,8.14382,8.16189,160234.33335064,0
+BIT.US,D,20151204,000000,8.1559,8.17706,8.12613,8.15066,261060.83229734,0
+BIT.US,D,20151207,000000,8.15066,8.15066,8.09457,8.11275,152753.08573263,0
+BIT.US,D,20151208,000000,8.08446,8.1559,8.0793,8.1029,325653.74267351,0
+BIT.US,D,20151209,000000,8.09457,8.17706,8.06367,8.11275,235468.66432154,0
+BIT.US,D,20151210,000000,8.05713,8.06367,8.01509,8.01509,344746.14291152,0
+BIT.US,D,20151211,000000,7.94711,7.98063,7.86564,7.86564,385722.6609141,0
+BIT.US,D,20151214,000000,7.89195,7.89195,7.74972,7.80899,507001.10731045,0
+BIT.US,D,20151215,000000,7.81818,7.96209,7.81818,7.94139,661789.77590674,0
+BIT.US,D,20151216,000000,7.97576,8.11003,7.94711,8.0793,424006.78416362,0
+BIT.US,D,20151217,000000,8.09908,8.13784,8.07481,8.11742,375331.14923339,0
+BIT.US,D,20151218,000000,8.13109,8.17389,8.11003,8.13109,327624.17834165,0
+BIT.US,D,20151221,000000,8.14382,8.19298,8.07481,8.13784,447292.10062552,0
+BIT.US,D,20151222,000000,8.12454,8.20936,8.11275,8.13109,461613.80377436,0
+BIT.US,D,20151223,000000,8.15066,8.3221,8.15066,8.28821,477492.63169507,0
+BIT.US,D,20151224,000000,8.27614,8.41003,8.25442,8.3221,240219.06966127,0
+BIT.US,D,20151228,000000,8.28821,8.32716,8.17706,8.22567,441645.65435052,0
+BIT.US,D,20151229,000000,8.25094,8.27866,8.21546,8.25704,392241.65241451,0
+BIT.US,D,20151230,000000,8.23176,8.30461,8.22062,8.26835,405210.21627254,0
+BIT.US,D,20151231,000000,8.26835,8.37379,8.26835,8.32444,409516.3390985,0
+BIT.US,D,20160104,000000,8.23532,8.3412,8.2103,8.29787,203950.23752597,0
+BIT.US,D,20160105,000000,8.29093,8.3853,8.29093,8.36949,320448.37495187,0
+BIT.US,D,20160106,000000,8.28559,8.40891,8.28559,8.36949,229314.92431082,0
+BIT.US,D,20160107,000000,8.28559,8.35974,8.28559,8.3412,559921.98981837,0
+BIT.US,D,20160108,000000,8.37379,8.3853,8.31405,8.31405,288242.16464937,0
+BIT.US,D,20160111,000000,8.31405,8.33764,8.26049,8.28316,253604.148376,0
+BIT.US,D,20160112,000000,8.29787,8.31405,8.25704,8.31068,244655.4868783,0
+BIT.US,D,20160113,000000,8.31939,8.32988,8.16873,8.17389,285032.86427934,0
+BIT.US,D,20160114,000000,8.13784,8.21546,8.07398,8.16873,353507.90671711,0
+BIT.US,D,20160115,000000,8.11003,8.13109,8.01424,8.06883,483610.06015418,0
+BIT.US,D,20160119,000000,8.07398,8.0793,7.95544,7.99009,244991.90272407,0
+BIT.US,D,20160120,000000,7.96734,7.96734,7.86742,7.95955,449523.12507578,0
+BIT.US,D,20160121,000000,7.95955,8.05619,7.87304,8.01845,272814.02716331,0
+BIT.US,D,20160122,000000,8.08446,8.11003,8.06208,8.0793,178763.90453874,0
+BIT.US,D,20160125,000000,8.06208,8.1029,7.99485,8.03249,194740.98724615,0
+BIT.US,D,20160126,000000,8.03249,8.12107,8.02921,8.11742,437548.8569397,0
+BIT.US,D,20160127,000000,8.09457,8.11275,8.01424,8.02397,254142.41372924,0
+BIT.US,D,20160128,000000,8.04943,8.09811,8.04448,8.06208,151576.16426581,0
+BIT.US,D,20160129,000000,8.07398,8.13027,8.07398,8.11003,204117.91145545,0
+BIT.US,D,20160201,000000,8.08868,8.14467,8.04448,8.14467,99040.824997035,0
+BIT.US,D,20160202,000000,8.13109,8.13784,8.05619,8.13109,146560.89819668,0
+BIT.US,D,20160203,000000,8.16873,8.16873,8.09811,8.12613,146220.21040366,0
+BIT.US,D,20160204,000000,8.12613,8.14467,8.08446,8.13784,148814.35037001,0
+BIT.US,D,20160205,000000,8.12613,8.12613,8.08446,8.1029,141833.9885668,0
+BIT.US,D,20160208,000000,8.05619,8.08446,7.8838,7.95544,348408.26968986,0
+BIT.US,D,20160209,000000,7.88886,7.94439,7.87304,7.94439,239501.38252362,0
+BIT.US,D,20160210,000000,7.93632,7.95544,7.87893,7.89953,131191.49998528,0
+BIT.US,D,20160211,000000,7.85816,7.86984,7.80317,7.85506,200495.30018918,0
+BIT.US,D,20160212,000000,7.89795,7.89795,7.80665,7.85816,168748.32421586,0
+BIT.US,D,20160216,000000,7.87061,7.88222,7.8147,7.85506,87662.493502056,0
+BIT.US,D,20160217,000000,7.87641,7.89795,7.82538,7.85506,292755.47691686,0
+BIT.US,D,20160218,000000,7.85506,7.95375,7.85506,7.90795,274492.90243178,0
+BIT.US,D,20160219,000000,7.88222,7.93632,7.88222,7.89795,116689.30706523,0
+BIT.US,D,20160222,000000,7.95871,7.96039,7.91948,7.92716,230831.46558386,0
+BIT.US,D,20160223,000000,7.92716,7.93801,7.88222,7.91134,249822.40707472,0
+BIT.US,D,20160224,000000,7.88222,7.93801,7.87725,7.92716,300571.00440704,0
+BIT.US,D,20160225,000000,7.91134,8.0074,7.90795,8.0074,135098.19574356,0
+BIT.US,D,20160226,000000,7.99317,8.03249,7.98819,8.03249,121625.54211025,0
+BIT.US,D,20160229,000000,8.04354,8.06125,8.0074,8.06125,197261.43612245,0
+BIT.US,D,20160301,000000,8.07398,8.13296,8.04354,8.11742,275682.63974033,0
+BIT.US,D,20160302,000000,8.09457,8.14467,8.0793,8.1029,504274.53697944,0
+BIT.US,D,20160303,000000,8.09811,8.16957,8.09811,8.12454,267490.11290553,0
+BIT.US,D,20160304,000000,8.15139,8.26395,8.13109,8.22314,440333.09855857,0
+BIT.US,D,20160307,000000,8.19983,8.25272,8.19983,8.22744,282981.2616135,0
+BIT.US,D,20160308,000000,8.22062,8.25871,8.19983,8.25272,283229.03455387,0
+BIT.US,D,20160309,000000,8.25871,8.33175,8.25627,8.26395,237646.28943119,0
+BIT.US,D,20160310,000000,8.28053,8.29916,8.21546,8.23691,256029.54642603,0
+BIT.US,D,20160311,000000,8.26835,8.32444,8.26835,8.29093,223202.83578577,0
+BIT.US,D,20160314,000000,8.27435,8.27435,8.19215,8.2265,293118.59243294,0
+BIT.US,D,20160315,000000,8.21359,8.28466,8.20862,8.25001,344270.88878018,0
+BIT.US,D,20160316,000000,8.2265,8.31497,8.2265,8.27435,276810.43381379,0
+BIT.US,D,20160317,000000,8.28316,8.3412,8.27782,8.33597,155908.98676207,0
+BIT.US,D,20160318,000000,8.32034,8.38708,8.31497,8.34571,178315.35007769,0
+BIT.US,D,20160321,000000,8.33597,8.38184,8.32034,8.37568,205935.62500948,0
+BIT.US,D,20160322,000000,8.3516,8.41545,8.3516,8.39945,225960.37773434,0
+BIT.US,D,20160323,000000,8.40647,8.41545,8.36424,8.38708,198472.53316726,0
+BIT.US,D,20160324,000000,8.36424,8.36602,8.28316,8.34571,185207.06897548,0
+BIT.US,D,20160328,000000,8.34571,8.36059,8.29852,8.32444,98387.217068095,0
+BIT.US,D,20160329,000000,8.29852,8.37838,8.28316,8.37838,99330.249423084,0
+BIT.US,D,20160330,000000,8.38708,8.43222,8.38708,8.42782,141936.51530076,0
+BIT.US,D,20160331,000000,8.44637,8.47305,8.37838,8.45358,286902.90918713,0
+BIT.US,D,20160401,000000,8.43849,8.44637,8.39244,8.44637,115995.11563743,0
+BIT.US,D,20160404,000000,8.45086,8.46058,8.38708,8.41003,96107.065224489,0
+BIT.US,D,20160405,000000,8.37838,8.40647,8.3516,8.3516,128855.81282747,0
+BIT.US,D,20160406,000000,8.37568,8.42782,8.35732,8.38708,127142.76198104,0
+BIT.US,D,20160407,000000,8.37568,8.40647,8.34571,8.37568,142894.49947111,0
+BIT.US,D,20160408,000000,8.39244,8.4207,8.37568,8.38708,174703.41867953,0
+BIT.US,D,20160411,000000,8.39244,8.43222,8.38708,8.39945,216186.16243097,0
+BIT.US,D,20160412,000000,8.38708,8.50863,8.38708,8.47829,350521.81559077,0
+BIT.US,D,20160413,000000,8.53859,8.58531,8.48184,8.55908,356357.29553152,0
+BIT.US,D,20160414,000000,8.5754,8.57633,8.53859,8.53859,283970.2174014,0
+BIT.US,D,20160415,000000,8.51575,8.55019,8.48718,8.52239,179290.42203704,0
+BIT.US,D,20160418,000000,8.52791,8.53859,8.49261,8.52239,222708.35789183,0
+BIT.US,D,20160419,000000,8.54384,8.5754,8.52239,8.5754,112941.74134196,0
+BIT.US,D,20160420,000000,8.5754,8.58999,8.56462,8.58999,146646.33714165,0
+BIT.US,D,20160421,000000,8.58999,8.64777,8.57988,8.62951,188580.83931456,0
+BIT.US,D,20160422,000000,8.61687,8.68493,8.61687,8.68493,119990.45430111,0
+BIT.US,D,20160425,000000,8.67314,8.69803,8.62951,8.65769,173580.96454014,0
+BIT.US,D,20160426,000000,8.65769,8.68681,8.63596,8.68493,166365.64563829,0
+BIT.US,D,20160427,000000,8.68493,8.70806,8.67314,8.70348,159489.94654269,0
+BIT.US,D,20160428,000000,8.69803,8.7237,8.67314,8.70806,201943.49030624,0
+BIT.US,D,20160429,000000,8.70806,8.71358,8.68943,8.69803,169596.30574457,0
+BIT.US,D,20160502,000000,8.69803,8.7237,8.68943,8.69346,246946.31859002,0
+BIT.US,D,20160503,000000,8.67942,8.69803,8.64777,8.68943,285577.53755346,0
+BIT.US,D,20160504,000000,8.64777,8.68316,8.64777,8.67314,205813.87451291,0
+BIT.US,D,20160505,000000,8.67942,8.71358,8.67942,8.69803,219903.82452352,0
+BIT.US,D,20160506,000000,8.69346,8.7237,8.69038,8.70806,285497.43854256,0
+BIT.US,D,20160509,000000,8.73652,8.79385,8.73652,8.76987,747224.44891898,0
+BIT.US,D,20160510,000000,8.78092,8.85274,8.76987,8.83419,588298.39941303,0
+BIT.US,D,20160511,000000,8.84991,8.86668,8.83419,8.84345,621033.26318745,0
+BIT.US,D,20160512,000000,8.89365,8.89805,8.81405,8.84814,467346.75698114,0
+BIT.US,D,20160513,000000,8.86388,8.97765,8.83232,8.85835,366239.3775029,0
+BIT.US,D,20160516,000000,8.93925,8.94579,8.88709,8.93644,555238.86764775,0
+BIT.US,D,20160517,000000,8.93644,8.98326,8.91304,8.95142,429326.42647416,0
+BIT.US,D,20160518,000000,8.96265,8.97765,8.83785,8.85835,332828.47807649,0
+BIT.US,D,20160519,000000,8.84345,8.8518,8.76705,8.77904,411722.79985207,0
+BIT.US,D,20160520,000000,8.80029,8.89365,8.78738,8.89365,242606.02018607,0
+BIT.US,D,20160523,000000,8.90835,8.91865,8.89805,8.89805,155349.36167258,0
+BIT.US,D,20160524,000000,8.92894,8.96265,8.90181,8.95142,297962.98061215,0
+BIT.US,D,20160525,000000,8.95142,8.99824,8.91865,8.93925,521770.29693351,0
+BIT.US,D,20160526,000000,8.96734,8.99354,8.89805,8.91304,211207.20791347,0
+BIT.US,D,20160527,000000,8.91304,8.9767,8.91304,8.93644,121859.43122209,0
+BIT.US,D,20160531,000000,8.94579,8.99824,8.93644,8.96265,242973.40764942,0
+BIT.US,D,20160601,000000,8.95142,8.97297,8.93925,8.95142,200153.54440934,0
+BIT.US,D,20160602,000000,8.93644,8.99824,8.92427,8.99824,277230.1526309,0
+BIT.US,D,20160603,000000,8.96265,9.04786,8.96265,9.04786,256026.34246559,0
+BIT.US,D,20160606,000000,9.04786,9.14057,9.03195,9.13588,245488.51659166,0
+BIT.US,D,20160607,000000,9.13962,9.17427,9.1106,9.13962,234546.99170278,0
+BIT.US,D,20160608,000000,9.13588,9.14618,9.08812,9.10499,331142.12690035,0
+BIT.US,D,20160609,000000,9.10499,9.18084,9.08812,9.17427,590310.48656682,0
+BIT.US,D,20160610,000000,9.13962,9.16772,9.10499,9.15087,334746.58239084,0
+BIT.US,D,20160613,000000,9.14805,9.16677,9.08532,9.10123,218952.24827405,0
+BIT.US,D,20160614,000000,9.08532,9.11154,9.05816,9.05816,191380.0327488,0
+BIT.US,D,20160615,000000,9.05816,9.06659,9.01416,9.05255,164182.68059459,0
+BIT.US,D,20160616,000000,9.03195,9.05816,8.96921,9.01416,286086.96726278,0
+BIT.US,D,20160617,000000,9.03195,9.07876,8.95423,9.05255,178093.20882081,0
+BIT.US,D,20160620,000000,9.0956,9.0956,8.99544,8.99544,266534.26470878,0
+BIT.US,D,20160621,000000,9.01416,9.05255,8.98701,8.99544,165589.21922597,0
+BIT.US,D,20160622,000000,8.99168,9.01884,8.9383,8.98887,249021.41696573,0
+BIT.US,D,20160623,000000,9.03663,9.10123,9.01884,9.06659,258860.77946461,0
+BIT.US,D,20160624,000000,8.89992,9.04037,8.89524,8.95985,226618.25761054,0
+BIT.US,D,20160627,000000,8.93176,8.96453,8.86668,8.86668,300983.24731646,0
+BIT.US,D,20160628,000000,8.91398,8.99354,8.90273,8.94205,183499.35806311,0
+BIT.US,D,20160629,000000,8.99168,9.04504,8.95985,8.95985,441484.3883419,0
+BIT.US,D,20160630,000000,8.97952,9.09093,8.96453,9.04037,456804.65915995,0
+BIT.US,D,20160701,000000,9.04504,9.06003,9.00198,9.03663,370320.15511152,0
+BIT.US,D,20160705,000000,9.01884,9.05816,9.00198,9.00854,427420.07001476,0
+BIT.US,D,20160706,000000,8.99168,9.13776,8.99168,9.11154,357002.35956596,0
+BIT.US,D,20160707,000000,9.13776,9.17801,9.11622,9.17801,436752.13877796,0
+BIT.US,D,20160708,000000,9.1902,9.25199,9.1724,9.24075,249632.3054222,0
+BIT.US,D,20160711,000000,9.23045,9.32782,9.21922,9.32221,321359.3677025,0
+BIT.US,D,20160712,000000,9.35311,9.35966,9.29975,9.32782,264416.44686062,0
+BIT.US,D,20160713,000000,9.37091,9.42147,9.28663,9.31565,518044.09094647,0
+BIT.US,D,20160714,000000,9.37652,9.39433,9.32502,9.39433,342148.79898476,0
+BIT.US,D,20160715,000000,9.37091,9.37652,9.33343,9.37652,192403.16411469,0
+BIT.US,D,20160718,000000,9.35686,9.41678,9.35686,9.40462,256108.57745011,0
+BIT.US,D,20160719,000000,9.41023,9.41023,9.35686,9.37652,200470.73649249,0
+BIT.US,D,20160720,000000,9.39899,9.43083,9.38965,9.43083,207431.87453308,0
+BIT.US,D,20160721,000000,9.43083,9.45803,9.3812,9.40462,247444.0004444,0
+BIT.US,D,20160722,000000,9.40462,9.43083,9.38495,9.43083,111649.47729944,0
+BIT.US,D,20160725,000000,9.41023,9.42147,9.3812,9.42147,129985.74287455,0
+BIT.US,D,20160726,000000,9.41678,9.43083,9.38495,9.39899,157052.80063771,0
+BIT.US,D,20160727,000000,9.42708,9.43083,9.37091,9.3812,176963.2787737,0
+BIT.US,D,20160728,000000,9.37091,9.42989,9.35031,9.42147,258733.68903399,0
+BIT.US,D,20160729,000000,9.42708,9.48512,9.39899,9.47199,220708.01859296,0
+BIT.US,D,20160801,000000,9.48512,9.48512,9.40462,9.43832,185137.64983271,0
+BIT.US,D,20160802,000000,9.43083,9.43177,9.35031,9.35686,182213.50194147,0
+BIT.US,D,20160803,000000,9.35031,9.40462,9.32502,9.37091,170368.46020965,0
+BIT.US,D,20160804,000000,9.3812,9.43832,9.36436,9.41678,163130.71358477,0
+BIT.US,D,20160805,000000,9.4514,9.50204,9.42147,9.47672,210605.93133832,0
+BIT.US,D,20160808,000000,9.48986,9.50204,9.46361,9.48986,216875.01392472,0
+BIT.US,D,20160809,000000,9.47672,9.53286,9.46361,9.50667,221214.24434184,0
+BIT.US,D,20160810,000000,9.5263,9.56478,9.47862,9.5563,507063.05054555,0
+BIT.US,D,20160811,000000,9.58907,9.60128,9.53011,9.53011,200220.8275785,0
+BIT.US,D,20160812,000000,9.5544,9.60785,9.51233,9.51789,167060.90505289,0
+BIT.US,D,20160815,000000,9.5544,9.57783,9.53477,9.56934,110446.92414912,0
+BIT.US,D,20160816,000000,9.57783,9.57783,9.54135,9.56849,114728.4832784,0
+BIT.US,D,20160817,000000,9.57783,9.57783,9.53477,9.54135,252280.91271593,0
+BIT.US,D,20160818,000000,9.54135,9.60128,9.54135,9.59563,154638.08245579,0
+BIT.US,D,20160819,000000,9.59563,9.60969,9.54782,9.56934,154864.49565994,0
+BIT.US,D,20160822,000000,9.56192,9.58907,9.4823,9.50476,323706.80271525,0
+BIT.US,D,20160823,000000,9.53011,9.53011,9.4889,9.52357,319212.71421038,0
+BIT.US,D,20160824,000000,9.54135,9.57783,9.53477,9.57221,227820.81076085,0
+BIT.US,D,20160825,000000,9.57783,9.60785,9.57221,9.60785,273483.65489443,0
+BIT.US,D,20160826,000000,9.60785,9.63495,9.5544,9.61911,151940.3477687,0
+BIT.US,D,20160829,000000,9.61429,9.6556,9.61429,9.6556,120216.86750524,0
+BIT.US,D,20160830,000000,9.6781,9.6781,9.61526,9.61911,145236.59454982,0
+BIT.US,D,20160831,000000,9.63495,9.66212,9.56192,9.56192,155351.4976462,0
+BIT.US,D,20160901,000000,9.54782,9.58907,9.49164,9.52357,380890.02058981,0
+BIT.US,D,20160902,000000,9.5544,9.61429,9.52357,9.58344,204448.98736717,0
+BIT.US,D,20160906,000000,9.61911,9.63495,9.56934,9.59563,368947.79205809,0
+BIT.US,D,20160907,000000,9.61064,9.73886,9.61064,9.73335,280977.7183542,0
+BIT.US,D,20160908,000000,9.72018,9.74911,9.69115,9.69115,137287.56870814,0
+BIT.US,D,20160909,000000,9.69115,9.69115,9.4823,9.5544,299024.55950326,0
+BIT.US,D,20160912,000000,9.49919,9.54135,9.47484,9.47484,438508.97708368,0
+BIT.US,D,20160913,000000,9.43177,9.47766,9.28475,9.30161,649349.86552064,0
+BIT.US,D,20160914,000000,9.29694,9.37652,9.26041,9.29037,659517.09997083,0
+BIT.US,D,20160915,000000,9.29694,9.42708,9.29037,9.39899,256216.44411813,0
+BIT.US,D,20160916,000000,9.39899,9.41678,9.36061,9.3812,175303.62726787,0
+BIT.US,D,20160919,000000,9.39433,9.43177,9.3812,9.39433,286610.28080064,0
+BIT.US,D,20160920,000000,9.42708,9.51978,9.42147,9.51696,245986.19844604,0
+BIT.US,D,20160921,000000,9.53943,9.61429,9.50761,9.60031,361487.90417635,0
+BIT.US,D,20160922,000000,9.6771,9.69115,9.61064,9.62841,257016.3662403,0
+BIT.US,D,20160923,000000,9.64802,9.6677,9.58715,9.6677,327193.77965642,0
+BIT.US,D,20160926,000000,9.6677,9.6677,9.61342,9.62275,256912.77151954,0
+BIT.US,D,20160927,000000,9.61813,9.72018,9.60689,9.63495,172335.69191734,0
+BIT.US,D,20160928,000000,9.6677,9.70614,9.64802,9.70614,183251.58512273,0
+BIT.US,D,20160929,000000,9.6771,9.70614,9.54782,9.57221,494675.47151322,0
+BIT.US,D,20160930,000000,9.60689,9.67144,9.59002,9.60689,210286.60328154,0
+BIT.US,D,20161003,000000,9.60689,9.61342,9.55258,9.57221,321045.37957976,0
+BIT.US,D,20161004,000000,9.57221,9.60031,9.55258,9.55258,212618.01849212,0
+BIT.US,D,20161005,000000,9.56002,9.58715,9.54782,9.56002,223609.73876116,0
+BIT.US,D,20161006,000000,9.56755,9.56755,9.52262,9.54782,166960.51429259,0
+BIT.US,D,20161007,000000,9.56002,9.64802,9.53943,9.56755,169466.01135352,0
+BIT.US,D,20161010,000000,9.58715,9.5984,9.56755,9.58715,139966.07963263,0
+BIT.US,D,20161011,000000,9.58715,9.58715,9.52073,9.54782,294824.16737171,0
+BIT.US,D,20161012,000000,9.53755,9.60871,9.51884,9.55069,211410.12540776,0
+BIT.US,D,20161013,000000,9.51884,9.52534,9.48512,9.48512,172405.11106012,0
+BIT.US,D,20161014,000000,9.51043,9.56659,9.50571,9.53755,165221.83176266,0
+BIT.US,D,20161017,000000,9.5582,9.57031,9.41492,9.48512,219934.79614108,0
+BIT.US,D,20161018,000000,9.50571,9.53755,9.46266,9.50109,172407.24703373,0
+BIT.US,D,20161019,000000,9.4889,9.57508,9.4889,9.53755,155638.78609862,0
+BIT.US,D,20161020,000000,9.51884,9.60969,9.51884,9.51884,164390.93802293,0
+BIT.US,D,20161021,000000,9.49354,9.5582,9.49354,9.55069,143827.91994479,0
+BIT.US,D,20161024,000000,9.5582,9.61342,9.53286,9.53286,199805.38070864,0
+BIT.US,D,20161025,000000,9.53286,9.58249,9.52534,9.5582,154375.35770004,0
+BIT.US,D,20161026,000000,9.54506,9.60969,9.52534,9.56659,165567.85948973,0
+BIT.US,D,20161027,000000,9.57127,9.57127,9.50109,9.50109,167640.82189181,0
+BIT.US,D,20161028,000000,9.52534,9.52534,9.47105,9.50571,162148.16571774,0
+BIT.US,D,20161031,000000,9.50571,9.5544,9.47862,9.49354,186312.43532591,0
+BIT.US,D,20161101,000000,9.51412,9.53286,9.38308,9.40274,195863.44138555,0
+BIT.US,D,20161102,000000,9.3737,9.41866,9.30348,9.31754,300330.70737433,0
+BIT.US,D,20161103,000000,9.33533,9.35966,9.29319,9.30818,142377.59385411,0
+BIT.US,D,20161104,000000,9.29319,9.33906,9.26978,9.26978,160278.12080995,0
+BIT.US,D,20161107,000000,9.31754,9.39242,9.30536,9.32221,304699.84142221,0
+BIT.US,D,20161108,000000,9.31754,9.33906,9.28663,9.33533,139408.59051676,0
+BIT.US,D,20161109,000000,9.23794,9.31754,8.89084,9.25572,553292.9956763,0
+BIT.US,D,20161110,000000,9.23327,9.2342,9.03852,9.08439,567516.44403845,0
+BIT.US,D,20161111,000000,9.04225,9.06471,8.96921,9.00386,436309.99223778,0
+BIT.US,D,20161114,000000,8.96453,8.99168,8.85274,8.94674,584769.77098619,0
+BIT.US,D,20161115,000000,8.98044,9.11154,8.98044,9.11154,337111.10519257,0
+BIT.US,D,20161116,000000,9.12839,9.13962,9.0104,9.12371,306249.4902864,0
+BIT.US,D,20161117,000000,9.10778,9.14618,9.09468,9.12839,146767.0196514,0
+BIT.US,D,20161118,000000,9.10778,9.17522,9.10778,9.15554,154300.59862319,0
+BIT.US,D,20161121,000000,9.15087,9.28475,9.15087,9.2342,256098.96556881,0
+BIT.US,D,20161122,000000,9.26696,9.29599,9.24729,9.29131,177213.18768772,0
+BIT.US,D,20161123,000000,9.24075,9.27352,9.19393,9.24729,221302.88724724,0
+BIT.US,D,20161125,000000,9.2782,9.28475,9.23045,9.24729,68165.326262302,0
+BIT.US,D,20161128,000000,9.2782,9.29131,9.26041,9.2782,146742.45595473,0
+BIT.US,D,20161129,000000,9.2782,9.2782,9.24075,9.25386,154388.1735418,0
+BIT.US,D,20161130,000000,9.24729,9.26696,9.20048,9.20048,251853.71799113,0
+BIT.US,D,20161201,000000,9.16302,9.20048,9.12371,9.16302,270827.57169301,0
+BIT.US,D,20161202,000000,9.15087,9.24075,9.15087,9.24075,127958.70390538,0
+BIT.US,D,20161205,000000,9.26041,9.26696,9.22669,9.26041,159507.03433168,0
+BIT.US,D,20161206,000000,9.28475,9.32221,9.24075,9.29694,235437.69270399,0
+BIT.US,D,20161207,000000,9.32221,9.35125,9.29694,9.32596,428810.58884398,0
+BIT.US,D,20161208,000000,9.3194,9.36436,9.27072,9.34188,314894.84352948,0
+BIT.US,D,20161209,000000,9.34842,9.39992,9.33533,9.36996,263062.239583,0
+BIT.US,D,20161212,000000,9.3812,9.40648,9.35593,9.39057,365197.02237439,0
+BIT.US,D,20161213,000000,9.39057,9.41678,9.38495,9.39057,315510.00393319,0
+BIT.US,D,20161214,000000,9.39526,9.42708,9.36996,9.3812,270880.97103362,0
+BIT.US,D,20161215,000000,9.39057,9.40648,9.35593,9.40648,152881.24415007,0
+BIT.US,D,20161216,000000,9.40648,9.45426,9.38775,9.45426,244555.09611797,0
+BIT.US,D,20161219,000000,9.43925,9.48419,9.43364,9.47862,198814.28894709,0
+BIT.US,D,20161220,000000,9.47862,9.55069,9.47862,9.47862,466715.57677525,0
+BIT.US,D,20161221,000000,9.44679,9.48607,9.39526,9.44679,686336.3847936,0
+BIT.US,D,20161222,000000,9.45426,9.50476,9.45426,9.4889,432162.99944683,0
+BIT.US,D,20161223,000000,9.50014,9.53943,9.49079,9.5245,238528.44653789,0
+BIT.US,D,20161227,000000,9.53658,9.64898,9.51043,9.57593,502353.22870465,0
+BIT.US,D,20161228,000000,9.64061,9.76134,9.61716,9.69395,576550.54448109,0
+BIT.US,D,20161229,000000,9.69957,9.75949,9.69957,9.7379,260190.42304555,0
+BIT.US,D,20161230,000000,9.7379,9.79226,9.73237,9.7548,239898.67361768,0
+BIT.US,D,20170103,000000,9.79986,9.8869,9.79986,9.8869,796666.89838021,0
+BIT.US,D,20170104,000000,9.8869,9.9225,9.87568,9.9225,897098.24220647,0
+BIT.US,D,20170105,000000,9.92885,9.93559,9.90352,9.9225,741871.69901727,0
+BIT.US,D,20170106,000000,9.9225,9.96743,9.91031,9.94105,326423.76116494,0
+BIT.US,D,20170109,000000,9.96177,10.0281,9.95156,9.98607,381699.55459331,0
+BIT.US,D,20170110,000000,9.99639,10.002,9.92885,9.95235,321391.40730686,0
+BIT.US,D,20170111,000000,9.96743,10.002,9.96177,10.002,205750.86329099,0
+BIT.US,D,20170112,000000,10.002,10.0394,9.96743,10.0281,243320.5033633,0
+BIT.US,D,20170113,000000,10.046,10.0714,10.0281,10.0525,206495.25009896,0
+BIT.US,D,20170117,000000,10.0591,10.0648,9.99639,9.99639,255216.8084621,0
+BIT.US,D,20170118,000000,10.0348,10.0648,9.98984,10.0648,271798.37170512,0
+BIT.US,D,20170119,000000,10.0648,10.0769,9.98042,9.98607,224505.77969642,0
+BIT.US,D,20170120,000000,10.0189,10.0189,9.94759,9.96743,127348.88343573,0
+BIT.US,D,20170123,000000,9.98042,10.0423,9.98042,10.0236,158633.42111947,0
+BIT.US,D,20170124,000000,10.0394,10.0984,10.0348,10.0909,326641.63047461,0
+BIT.US,D,20170125,000000,10.133,10.147,10.0394,10.0525,256152.36490941,0
+BIT.US,D,20170126,000000,10.0778,10.1114,10.0648,10.0816,195869.84930643,0
+BIT.US,D,20170127,000000,10.0816,10.1227,10.0648,10.0909,215417.21192634,0
+BIT.US,D,20170130,000000,10.105,10.1275,10.0909,10.1172,238567.96204993,0
+BIT.US,D,20170131,000000,10.0984,10.1659,10.0984,10.1659,270494.35980768,0
+BIT.US,D,20170201,000000,10.1753,10.2119,10.1227,10.1866,203670.42498123,0
+BIT.US,D,20170202,000000,10.2024,10.2024,10.1406,10.1406,158232.92606497,0
+BIT.US,D,20170203,000000,10.1753,10.237,10.1602,10.2119,197362.8948696,0
+BIT.US,D,20170206,000000,10.2231,10.2594,10.2119,10.237,152640.94711737,0
+BIT.US,D,20170207,000000,10.2415,10.3062,10.2231,10.2895,176061.89790437,0
+BIT.US,D,20170208,000000,10.2624,10.2895,10.2415,10.2801,182515.74220926,0
+BIT.US,D,20170209,000000,10.2801,10.3008,10.2736,10.2801,151450.14182199,0
+BIT.US,D,20170210,000000,10.2895,10.3598,10.2231,10.237,304392.26122035,0
+BIT.US,D,20170213,000000,10.2624,10.2783,10.2099,10.2099,209977.95509286,0
+BIT.US,D,20170214,000000,10.2099,10.294,10.2099,10.2867,147702.57609871,0
+BIT.US,D,20170215,000000,10.2624,10.294,10.2399,10.2659,196539.47703755,0
+BIT.US,D,20170216,000000,10.2659,10.2716,10.1631,10.1631,229098.12298799,0
+BIT.US,D,20170217,000000,10.1781,10.2445,10.1509,10.2445,147051.10414338,0
+BIT.US,D,20170221,000000,10.2211,10.2716,10.2211,10.2659,220044.79878273,0
+BIT.US,D,20170222,000000,10.2343,10.3624,10.2343,10.3467,250824.17870437,0
+BIT.US,D,20170223,000000,10.3579,10.4213,10.3467,10.4213,195561.20111777,0
+BIT.US,D,20170224,000000,10.4131,10.4431,10.4009,10.4272,176279.76721405,0
+BIT.US,D,20170227,000000,10.4486,10.4486,10.398,10.4131,155658.00986125,0
+BIT.US,D,20170228,000000,10.4486,10.4675,10.4272,10.4383,243442.25385986,0
+BIT.US,D,20170301,000000,10.4636,10.5142,10.4636,10.488,159645.87261724,0
+BIT.US,D,20170302,000000,10.4822,10.488,10.4383,10.4383,128986.10721854,0
+BIT.US,D,20170303,000000,10.4598,10.4758,10.3961,10.4272,177358.43389414,0
+BIT.US,D,20170306,000000,10.4336,10.4675,10.3624,10.4056,201950.96621392,0
+BIT.US,D,20170307,000000,10.3925,10.4486,10.3925,10.4213,153037.17022462,0
+BIT.US,D,20170308,000000,10.3925,10.4168,10.2783,10.3418,200850.93979756,0
+BIT.US,D,20170309,000000,10.3183,10.3183,10.1564,10.1677,404221.26048464,0
+BIT.US,D,20170310,000000,10.206,10.2277,10.1631,10.1911,288543.33693036,0
+BIT.US,D,20170313,000000,10.1659,10.1894,10.0993,10.1124,202781.85995365,0
+BIT.US,D,20170314,000000,10.105,10.1547,10.0862,10.1236,139106.35024897,0
+BIT.US,D,20170315,000000,10.1426,10.1894,10.0227,10.1602,469773.22301799,0
+BIT.US,D,20170316,000000,10.1762,10.2492,10.149,10.2248,315977.78215685,0
+BIT.US,D,20170317,000000,10.2399,10.2659,10.2294,10.2547,132662.1178254,0
+BIT.US,D,20170320,000000,10.2773,10.3044,10.2659,10.3044,199744.50546035,0
+BIT.US,D,20170321,000000,10.3111,10.3242,10.2248,10.2248,163147.80137374,0
+BIT.US,D,20170322,000000,10.2089,10.3174,10.2089,10.3111,212545.3953889,0
+BIT.US,D,20170323,000000,10.3044,10.3242,10.2659,10.3044,155087.70490365,0
+BIT.US,D,20170324,000000,10.3174,10.3579,10.3111,10.3579,183630.72044099,0
+BIT.US,D,20170327,000000,10.3457,10.3512,10.3242,10.3409,105747.78217636,0
+BIT.US,D,20170328,000000,10.3512,10.4206,10.3512,10.3794,169995.73281226,0
+BIT.US,D,20170329,000000,10.398,10.4636,10.3915,10.4486,177586.98307191,0
+BIT.US,D,20170330,000000,10.4598,10.4636,10.3858,10.4047,176250.9315701,0
+BIT.US,D,20170331,000000,10.398,10.4553,10.3858,10.3858,234249.02338223,0
+BIT.US,D,20170403,000000,10.4206,10.4758,10.4206,10.4758,140422.11000135,0
+BIT.US,D,20170404,000000,10.4553,10.4598,10.4206,10.4431,132658.91386497,0
+BIT.US,D,20170405,000000,10.4598,10.5142,10.4374,10.488,124813.48274407,0
+BIT.US,D,20170406,000000,10.4675,10.488,10.398,10.4336,200952.39854471,0
+BIT.US,D,20170407,000000,10.4206,10.4944,10.415,10.4758,169323.96910752,0
+BIT.US,D,20170410,000000,10.4675,10.6246,10.4675,10.5947,332878.67345664,0
+BIT.US,D,20170411,000000,10.6237,10.6415,10.5937,10.6237,147098.09556313,0
+BIT.US,D,20170412,000000,10.6237,10.6275,10.4804,10.5358,360952.84278353,0
+BIT.US,D,20170413,000000,10.5197,10.5891,10.5197,10.5693,139982.09943481,0
+BIT.US,D,20170417,000000,10.5891,10.5891,10.5263,10.5553,162723.81060939,0
+BIT.US,D,20170418,000000,10.5358,10.5553,10.5197,10.5358,126665.37187607,0
+BIT.US,D,20170419,000000,10.5553,10.5891,10.5431,10.5601,97889.535213705,0
+BIT.US,D,20170420,000000,10.5693,10.648,10.5591,10.6377,123678.21276292,0
+BIT.US,D,20170421,000000,10.6078,10.6564,10.5581,10.6564,212776.08054029,0
+BIT.US,D,20170424,000000,10.6621,10.6827,10.6275,10.6424,142008.07041716,0
+BIT.US,D,20170425,000000,10.6499,10.7043,10.5891,10.6014,186442.72971695,0
+BIT.US,D,20170426,000000,10.6078,10.6686,10.6078,10.6499,104894.46071358,0
+BIT.US,D,20170427,000000,10.6621,10.7238,10.6499,10.7117,140636.77535057,0
+BIT.US,D,20170428,000000,10.7117,10.8625,10.6987,10.8625,250060.56813379,0
+BIT.US,D,20170501,000000,10.8382,10.8578,10.6987,10.7541,358854.24869795,0
+BIT.US,D,20170502,000000,10.7462,10.8082,10.7419,10.7633,187749.94557484,0
+BIT.US,D,20170503,000000,10.7818,10.8242,10.7297,10.7633,189012.30598663,0
+BIT.US,D,20170504,000000,10.7764,10.8082,10.7165,10.7886,228399.65961294,0
+BIT.US,D,20170505,000000,10.794,10.8925,10.794,10.869,161722.03897974,0
+BIT.US,D,20170508,000000,10.8503,10.8625,10.8203,10.8242,141925.83543264,0
+BIT.US,D,20170509,000000,10.8382,10.8625,10.7419,10.7583,215216.43040568,0
+BIT.US,D,20170510,000000,10.7583,10.7818,10.722,10.7342,158566.13795031,0
+BIT.US,D,20170511,000000,10.7333,10.7575,10.6312,10.7575,247393.80506425,0
+BIT.US,D,20170512,000000,10.7575,10.8194,10.7389,10.8194,84990.390498447,0
+BIT.US,D,20170515,000000,10.8531,10.8877,10.8363,10.8607,147983.45663026,0
+BIT.US,D,20170516,000000,10.8494,10.8794,10.8335,10.8494,82679.267037295,0
+BIT.US,D,20170517,000000,10.8232,10.8643,10.7155,10.7623,171367.02787887,0
+BIT.US,D,20170518,000000,10.7333,10.7818,10.6312,10.7333,113351.84827775,0
+BIT.US,D,20170519,000000,10.7389,10.7575,10.708,10.708,132614.05841886,0
+BIT.US,D,20170522,000000,10.7155,10.7725,10.7014,10.7389,187589.74755304,0
+BIT.US,D,20170523,000000,10.7455,10.8494,10.7389,10.8194,238896.90198802,0
+BIT.US,D,20170524,000000,10.8288,10.9027,10.8288,10.9027,163703.15451598,0
+BIT.US,D,20170525,000000,10.9027,10.9327,10.8794,10.9186,133006.00957885,0
+BIT.US,D,20170526,000000,10.9139,10.9244,10.8607,10.9186,174917.01604194,0
+BIT.US,D,20170530,000000,10.9083,10.9327,10.9027,10.9244,163187.31688581,0
+BIT.US,D,20170531,000000,10.9186,10.9383,10.9027,10.9383,169583.48990284,0
+BIT.US,D,20170601,000000,10.9383,10.9702,10.9139,10.9327,164947.35915197,0
+BIT.US,D,20170602,000000,10.9459,10.9768,10.9327,10.9589,158511.67062289,0
+BIT.US,D,20170605,000000,10.9383,10.9768,10.9327,10.9702,145322.03349478,0
+BIT.US,D,20170606,000000,10.9768,11.0075,10.9589,11.0011,166459.62847775,0
+BIT.US,D,20170607,000000,10.9954,11.0011,10.9186,10.9383,201296.29029816,0
+BIT.US,D,20170608,000000,10.9383,10.9954,10.9139,10.9636,158980.51683336,0
+BIT.US,D,20170609,000000,10.9768,10.9917,10.9244,10.9589,173164.44968345,0
+BIT.US,D,20170612,000000,10.9513,10.9833,10.9244,10.9833,170190.10641205,0
+BIT.US,D,20170613,000000,10.9805,10.9945,10.943,10.9487,175477.70911823,0
+BIT.US,D,20170614,000000,10.9487,11.0283,10.9487,11.0142,225701.92492584,0
+BIT.US,D,20170615,000000,11.0085,11.0085,10.9253,10.9674,185380.08283904,0
+BIT.US,D,20170616,000000,10.989,10.989,10.8569,10.9112,182342.72834571,0
+BIT.US,D,20170619,000000,10.943,10.989,10.8887,10.8943,265762.11024371,0
+BIT.US,D,20170620,000000,10.8943,10.9346,10.8831,10.9346,219515.07732396,0
+BIT.US,D,20170621,000000,10.943,10.9571,10.8943,10.9168,133019.89340742,0
+BIT.US,D,20170622,000000,10.9168,10.9758,10.9168,10.9487,139794.13375589,0
+BIT.US,D,20170623,000000,10.9487,10.9758,10.9065,10.9674,122236.43056672,0
+BIT.US,D,20170626,000000,10.9758,11.0142,10.9487,11.0085,212300.82640895,0
+BIT.US,D,20170627,000000,11.0085,11.0217,10.9626,11.0002,159898.98549167,0
+BIT.US,D,20170628,000000,11.0002,11.0264,10.989,11.0142,142468.37273313,0
+BIT.US,D,20170629,000000,11.0142,11.0217,10.9346,11.0049,134635.75745398,0
+BIT.US,D,20170630,000000,11.0049,11.1067,11.0049,11.0994,273502.87865706,0
+BIT.US,D,20170703,000000,11.0994,11.1443,11.0799,11.1322,82413.338321108,0
+BIT.US,D,20170705,000000,11.1387,11.1705,11.0507,11.0799,265715.118824,0
+BIT.US,D,20170706,000000,11.059,11.0799,10.9487,10.9487,288847.71317178,0
+BIT.US,D,20170707,000000,10.989,11.0264,10.9758,10.9758,188757.05713856,0
+BIT.US,D,20170710,000000,11.0142,11.0936,11.0021,11.0936,140305.69943884,0
+BIT.US,D,20170711,000000,11.1022,11.1126,11.0936,11.1022,78358.192395969,0
+BIT.US,D,20170712,000000,11.1387,11.163,11.1247,11.1443,94700.526593093,0
+BIT.US,D,20170713,000000,11.1387,11.179,11.1247,11.1322,123394.12827093,0
+BIT.US,D,20170714,000000,11.1509,11.2184,11.1509,11.1949,112465.41922379,0
+BIT.US,D,20170717,000000,11.1864,11.2022,11.119,11.1509,116193.76118446,0
+BIT.US,D,20170718,000000,11.1509,11.2438,11.1509,11.2438,138321.37994217,0
+BIT.US,D,20170719,000000,11.2359,11.2359,11.163,11.2359,191618.19380788,0
+BIT.US,D,20170720,000000,11.3007,11.3007,11.1902,11.2127,142486.52850894,0
+BIT.US,D,20170721,000000,11.223,11.3054,11.2184,11.2932,204771.51938441,0
+BIT.US,D,20170724,000000,11.2575,11.3156,11.2501,11.2501,179112.06823945,0
+BIT.US,D,20170725,000000,11.2501,11.2838,11.163,11.2622,233702.2141345,0
+BIT.US,D,20170726,000000,11.2306,11.3354,11.2306,11.2932,342225.69403521,0
+BIT.US,D,20170727,000000,11.3007,11.3354,11.2886,11.3354,129459.22537623,0
+BIT.US,D,20170728,000000,11.3278,11.3747,11.3044,11.3747,124786.78307376,0
+BIT.US,D,20170731,000000,11.3691,11.3915,11.3419,11.3859,155840.6356061,0
+BIT.US,D,20170801,000000,11.3691,11.4477,11.3503,11.3691,149727.47909424,0
+BIT.US,D,20170802,000000,11.3813,11.3961,11.3344,11.3859,136561.33767599,0
+BIT.US,D,20170803,000000,11.3915,11.4234,11.357,11.357,213714.84094804,0
+BIT.US,D,20170804,000000,11.4019,11.4019,11.3156,11.3278,124234.63389197,0
+BIT.US,D,20170807,000000,11.357,11.416,11.3214,11.416,159283.82508796,0
+BIT.US,D,20170808,000000,11.3915,11.3915,11.2774,11.3054,209082.98214441,0
+BIT.US,D,20170809,000000,11.3007,11.3214,11.2052,11.2306,273035.10043342,0
+BIT.US,D,20170810,000000,11.2306,11.2306,10.9748,11.0469,428411.16177629,0
+BIT.US,D,20170811,000000,11.093,11.2184,11.0292,11.1303,202607.77810331,0
+BIT.US,D,20170814,000000,11.1902,11.2567,11.1902,11.2052,160222.58549571,0
+BIT.US,D,20170815,000000,11.2428,11.2688,11.194,11.194,111985.89314522,0
+BIT.US,D,20170816,000000,11.2221,11.2501,11.2005,11.2184,230715.05502134,0
+BIT.US,D,20170817,000000,11.2184,11.2296,11.1499,11.1695,132312.88613789,0
+BIT.US,D,20170818,000000,11.178,11.2428,11.1556,11.2428,172424.33482273,0
+BIT.US,D,20170821,000000,11.2428,11.2688,11.2108,11.2688,160149.9623925,0
+BIT.US,D,20170822,000000,11.2764,11.3175,11.2428,11.2428,115460.05424463,0
+BIT.US,D,20170823,000000,11.2501,11.3503,11.2491,11.3419,245430.84530379,0
+BIT.US,D,20170824,000000,11.3503,11.3691,11.3278,11.3419,75151.027999551,0
+BIT.US,D,20170825,000000,11.3747,11.3813,11.3214,11.3214,85316.126476105,0
+BIT.US,D,20170828,000000,11.3503,11.4092,11.3503,11.4092,150410.99065392,0
+BIT.US,D,20170829,000000,11.3915,11.4346,11.3915,11.4019,255056.61044031,0
+BIT.US,D,20170830,000000,11.4019,11.4617,11.3915,11.4487,117508.45295003,0
+BIT.US,D,20170831,000000,11.4617,11.4684,11.4019,11.4019,180947.93756926,0
+BIT.US,D,20170901,000000,11.4346,11.4947,11.4291,11.4947,132714.44917919,0
+BIT.US,D,20170905,000000,11.4169,11.4684,11.3747,11.3813,349073.62547371,0
+BIT.US,D,20170906,000000,11.4019,11.4291,11.3859,11.4291,97340.589992341,0
+BIT.US,D,20170907,000000,11.4291,11.4421,11.3961,11.4019,179697.32501241,0
+BIT.US,D,20170908,000000,11.4291,11.4346,11.3419,11.3419,198365.73448606,0
+BIT.US,D,20170911,000000,11.3747,11.3961,11.3278,11.3915,184959.29603511,0
+BIT.US,D,20170912,000000,11.3915,11.4291,11.3859,11.4243,152151.80915747,0
+BIT.US,D,20170913,000000,11.4092,11.4739,11.4019,11.4421,238708.93630912,0
+BIT.US,D,20170914,000000,11.4767,11.5085,11.4617,11.5085,137407.1832311,0
+BIT.US,D,20170915,000000,11.5171,11.5293,11.4767,11.486,94502.949032874,0
+BIT.US,D,20170918,000000,11.4955,11.5293,11.486,11.4955,217951.54463121,0
+BIT.US,D,20170919,000000,11.5085,11.5779,11.4955,11.5293,261178.31084666,0
+BIT.US,D,20170920,000000,11.5433,11.5779,11.5225,11.5657,156318.02571105,0
+BIT.US,D,20170921,000000,11.5713,11.5928,11.5433,11.561,89446.031478083,0
+BIT.US,D,20170922,000000,11.5713,11.5853,11.5433,11.5555,216844.04230717,0
+BIT.US,D,20170925,000000,11.5713,11.6115,11.5516,11.6115,148726.77545141,0
+BIT.US,D,20170926,000000,11.6201,11.6293,11.5555,11.5976,311989.91940087,0
+BIT.US,D,20170927,000000,11.6115,11.6359,11.5555,11.6115,173221.05298449,0
+BIT.US,D,20170928,000000,11.6041,11.6911,11.5853,11.6799,165844.46807404,0
+BIT.US,D,20170929,000000,11.6799,11.7164,11.6405,11.6743,236214.11911629,0
+BIT.US,D,20171002,000000,11.6911,11.7109,11.6201,11.6611,247954.49814055,0
+BIT.US,D,20171003,000000,11.6799,11.7109,11.6733,11.6911,176328.89460737,0
+BIT.US,D,20171004,000000,11.6967,11.7109,11.6293,11.6359,142968.19056114,0
+BIT.US,D,20171005,000000,11.6405,11.6611,11.5853,11.6041,209363.86267596,0
+BIT.US,D,20171006,000000,11.6115,11.6546,11.6041,11.6481,132561.72706508,0
+BIT.US,D,20171009,000000,11.6481,11.6845,11.6201,11.6359,112354.34859535,0
+BIT.US,D,20171010,000000,11.6611,11.6678,11.6201,11.6405,181746.79170463,0
+BIT.US,D,20171011,000000,11.6293,11.6845,11.6041,11.6201,308638.57678483,0
+BIT.US,D,20171012,000000,11.6481,11.6481,11.5713,11.5976,246447.56874881,0
+BIT.US,D,20171013,000000,11.5976,11.6201,11.5657,11.6041,163746.94197529,0
+BIT.US,D,20171016,000000,11.6293,11.6977,11.591,11.6977,274579.40936354,0
+BIT.US,D,20171017,000000,11.6921,11.7042,11.591,11.6621,344430.01881517,0
+BIT.US,D,20171018,000000,11.6687,11.6845,11.6359,11.6405,143584.41895166,0
+BIT.US,D,20171019,000000,11.6293,11.6845,11.591,11.6153,179461.29992696,0
+BIT.US,D,20171020,000000,11.6201,11.6293,11.5713,11.5976,193380.37204768,0
+BIT.US,D,20171023,000000,11.6041,11.7118,11.6041,11.6556,173582.03252693,0
+BIT.US,D,20171024,000000,11.6405,11.723,11.6405,11.7174,141620.39120441,0
+BIT.US,D,20171025,000000,11.6977,11.6977,11.591,11.6115,145941.46584573,0
+BIT.US,D,20171026,000000,11.6201,11.6687,11.6115,11.6201,115229.36909323,0
+BIT.US,D,20171027,000000,11.6405,11.6753,11.591,11.6293,161937.77231578,0
+BIT.US,D,20171030,000000,11.6293,11.6799,11.6293,11.6491,130314.68281264,0
+BIT.US,D,20171031,000000,11.6799,11.6799,11.6556,11.6556,157730.97226334,0
+BIT.US,D,20171101,000000,11.6799,11.6799,11.6201,11.6556,170131.36713739,0
+BIT.US,D,20171102,000000,11.6201,11.6556,11.562,11.5779,127822.00159345,0
+BIT.US,D,20171103,000000,11.5853,11.591,11.5337,11.5779,171158.7704505,0
+BIT.US,D,20171106,000000,11.591,11.6293,11.5713,11.6293,136124.53106988,0
+BIT.US,D,20171107,000000,11.6359,11.6687,11.5516,11.5713,249041.70871516,0
+BIT.US,D,20171108,000000,11.5779,11.5779,11.4617,11.5293,195562.26910458,0
+BIT.US,D,20171109,000000,11.5161,11.5423,11.4617,11.5423,189465.13239491,0
+BIT.US,D,20171110,000000,11.5293,11.561,11.5001,11.5337,116633.77175101,0
+BIT.US,D,20171113,000000,11.5076,11.5225,11.355,11.3839,312710.81049897,0
+BIT.US,D,20171114,000000,11.3185,11.3493,11.2015,11.252,430459.56048171,0
+BIT.US,D,20171115,000000,11.2716,11.3465,11.1014,11.3465,273236.94994087,0
+BIT.US,D,20171116,000000,11.3794,11.4955,11.355,11.4684,137035.52382052,0
+BIT.US,D,20171117,000000,11.4955,11.5347,11.4843,11.5347,114966.64433747,0
+BIT.US,D,20171120,000000,11.5525,11.5525,11.4374,11.4684,89770.699468931,0
+BIT.US,D,20171121,000000,11.486,11.5235,11.3662,11.4346,172962.60017599,0
+BIT.US,D,20171122,000000,11.4552,11.486,11.3951,11.486,134030.20893158,0
+BIT.US,D,20171124,000000,11.4955,11.5001,11.4617,11.5001,60312.419233713,0
+BIT.US,D,20171127,000000,11.5085,11.5171,11.4073,11.4684,122564.30251801,0
+BIT.US,D,20171128,000000,11.4684,11.5171,11.4,11.5171,158315.1610495,0
+BIT.US,D,20171129,000000,11.5301,11.5301,11.3662,11.3794,185964.27162519,0
+BIT.US,D,20171130,000000,11.4,11.4346,11.3251,11.3605,269605.79478009,0
+BIT.US,D,20171201,000000,11.415,11.4421,11.3662,11.4224,173735.82262788,0
+BIT.US,D,20171204,000000,11.4477,11.5085,11.4421,11.5085,244704.61427166,0
+BIT.US,D,20171205,000000,11.4739,11.5171,11.4739,11.5171,123835.20682429,0
+BIT.US,D,20171206,000000,11.5171,11.5525,11.4739,11.5225,160510.94193493,0
+BIT.US,D,20171207,000000,11.486,11.5225,11.4224,11.5225,189703.29345399,0
+BIT.US,D,20171208,000000,11.5085,11.5085,11.4,11.4739,276776.25823581,0
+BIT.US,D,20171211,000000,11.4617,11.5235,11.4477,11.5171,175921.99163202,0
+BIT.US,D,20171212,000000,11.5085,11.5085,11.4552,11.4617,159753.73928525,0
+BIT.US,D,20171213,000000,11.4477,11.4767,11.4186,11.4739,210750.10955794,0
+BIT.US,D,20171214,000000,11.486,11.5001,11.4346,11.4767,253697.06322863,0
+BIT.US,D,20171215,000000,11.4684,11.5171,11.4684,11.486,143139.06845106,0
+BIT.US,D,20171218,000000,11.5235,11.5807,11.5171,11.5807,148693.66786024,0
+BIT.US,D,20171219,000000,11.5807,11.5807,11.5085,11.5235,164996.48654533,0
+BIT.US,D,20171220,000000,11.5235,11.5686,11.5001,11.5301,252485.96618382,0
+BIT.US,D,20171221,000000,11.5451,11.5565,11.486,11.5525,191393.91657737,0
+BIT.US,D,20171222,000000,11.5628,11.6444,11.5628,11.6378,190339.81359392,0
+BIT.US,D,20171226,000000,11.664,11.679,11.5871,11.6059,113159.6106516,0
+BIT.US,D,20171227,000000,11.6059,11.6378,11.5686,11.6378,162000.78353768,0
+BIT.US,D,20171228,000000,11.7164,11.7436,11.6762,11.7436,186704.38648592,0
+BIT.US,D,20171229,000000,11.7361,11.7361,11.6836,11.7164,225689.10908411,0
+BIT.US,D,20180102,000000,11.7482,11.7482,11.6378,11.6378,273606.47337782,0
+BIT.US,D,20180103,000000,11.7164,11.7286,11.6649,11.6724,269176.46408167,0
+BIT.US,D,20180104,000000,11.7005,11.7857,11.6836,11.7436,185924.75611315,0
+BIT.US,D,20180105,000000,11.7857,11.7969,11.7613,11.7931,132555.31914419,0
+BIT.US,D,20180108,000000,11.7613,11.8345,11.7521,11.7931,165045.61393867,0
+BIT.US,D,20180109,000000,11.8503,11.8561,11.7613,11.8044,214682.43699969,0
+BIT.US,D,20180110,000000,11.7931,11.7969,11.7089,11.7857,213941.25415218,0
+BIT.US,D,20180111,000000,11.7531,11.8204,11.7164,11.7164,195555.86118369,0
+BIT.US,D,20180112,000000,11.7482,11.7969,11.7361,11.7857,124863.67812424,0
+BIT.US,D,20180116,000000,11.8345,11.8345,11.7774,11.8044,167033.13739579,0
+BIT.US,D,20180117,000000,11.812,11.8465,11.5516,11.6593,432877.48262404,0
+BIT.US,D,20180118,000000,11.6593,11.7436,11.6171,11.7005,298857.95356059,0
+BIT.US,D,20180119,000000,11.7005,11.7436,11.6753,11.7221,380260.97635756,0
+BIT.US,D,20180122,000000,11.7361,11.7623,11.6687,11.6949,140724.35026914,0
+BIT.US,D,20180123,000000,11.7005,11.7361,11.6949,11.7221,94643.923292056,0
+BIT.US,D,20180124,000000,11.7436,11.7725,11.7389,11.7482,163862.28455098,0
+BIT.US,D,20180125,000000,11.7725,11.7857,11.6518,11.6649,216480.92679109,0
+BIT.US,D,20180126,000000,11.6884,11.7286,11.6518,11.679,159115.08317166,0
+BIT.US,D,20180129,000000,11.6649,11.679,11.5871,11.5928,185377.94686541,0
+BIT.US,D,20180130,000000,11.5667,11.5928,11.5059,11.5433,334817.06952041,0
+BIT.US,D,20180131,000000,11.6322,11.6378,11.4589,11.4589,310394.34710375,0
+BIT.US,D,20180201,000000,11.4655,11.5225,11.4533,11.4711,213735.13269747,0
+BIT.US,D,20180202,000000,11.4252,11.4421,11.3859,11.4384,309995.98802288,0
+BIT.US,D,20180205,000000,11.4186,11.4308,11.1547,11.2296,424662.52806619,0
+BIT.US,D,20180206,000000,11.1893,11.3859,11.1893,11.3691,349410.04131948,0
+BIT.US,D,20180207,000000,11.3259,11.4448,11.3259,11.3691,239876.24589462,0
+BIT.US,D,20180208,000000,11.4038,11.4186,11.3025,11.3137,213300.46206497,0
+BIT.US,D,20180209,000000,11.3137,11.3419,11.0863,11.252,358205.98070308,0
+BIT.US,D,20180212,000000,11.3025,11.3137,11.2359,11.3025,170730.50773891,0
+BIT.US,D,20180213,000000,11.3025,11.3419,11.268,11.3259,137299.31656307,0
+BIT.US,D,20180214,000000,11.296,11.3082,11.2604,11.296,168246.37041422,0
+BIT.US,D,20180215,000000,11.3137,11.3259,11.2632,11.3194,181747.85969144,0
+BIT.US,D,20180216,000000,11.3259,11.3288,11.2745,11.3194,174122.4338538,0
+BIT.US,D,20180220,000000,11.3137,11.3156,11.2706,11.2904,167548.97502599,0
+BIT.US,D,20180221,000000,11.2904,11.3439,11.2886,11.3137,126515.85372238,0
+BIT.US,D,20180222,000000,11.3137,11.3259,11.296,11.296,154901.87519836,0
+BIT.US,D,20180223,000000,11.3082,11.3625,11.3082,11.3335,49888.867948655,0
+BIT.US,D,20180226,000000,11.3625,11.3747,11.3082,11.3082,129450.68148176,0
+BIT.US,D,20180227,000000,11.3194,11.3259,11.2706,11.296,157193.7748969,0
+BIT.US,D,20180228,000000,11.296,11.3493,11.2584,11.2632,241578.61687294,0
+BIT.US,D,20180301,000000,11.2848,11.3371,11.2446,11.2446,180913.76199127,0
+BIT.US,D,20180302,000000,11.2286,11.3082,11.2212,11.2286,218263.39678032,0
+BIT.US,D,20180305,000000,11.2286,11.2848,11.2174,11.2286,134759.64392416,0
+BIT.US,D,20180306,000000,11.251,11.2706,11.2351,11.2632,110665.86144559,0
+BIT.US,D,20180307,000000,11.2632,11.2904,11.2575,11.2904,132947.27030421,0
+BIT.US,D,20180308,000000,11.296,11.3335,11.2848,11.296,103165.39006496,0
+BIT.US,D,20180309,000000,11.3259,11.356,11.3044,11.3419,75681.817445112,0
+BIT.US,D,20180312,000000,11.3625,11.4047,11.3493,11.3747,83965.123158935,0
+BIT.US,D,20180313,000000,11.3859,11.4186,11.3439,11.3493,158976.24488612,0
+BIT.US,D,20180314,000000,11.3859,11.3859,11.3335,11.3493,87802.399774427,0
+BIT.US,D,20180315,000000,11.3625,11.3625,11.2848,11.3137,111920.74594968,0
+BIT.US,D,20180316,000000,11.2895,11.2895,11.0677,11.0901,602784.57253091,0
+BIT.US,D,20180319,000000,11.0808,11.0808,10.9411,11.0011,435648.90840116,0
+BIT.US,D,20180320,000000,10.9954,11.0152,10.871,10.9768,338284.82269895,0
+BIT.US,D,20180321,000000,10.9561,10.9692,10.9139,10.9561,235765.56465526,0
+BIT.US,D,20180322,000000,10.9411,10.9917,10.9055,10.9337,188644.91852329,0
+BIT.US,D,20180323,000000,10.9561,10.9664,10.8963,10.9271,148466.18666928,0
+BIT.US,D,20180326,000000,10.9954,10.9954,10.8382,10.9337,219848.28920931,0
+BIT.US,D,20180327,000000,10.9561,10.9692,10.9083,10.9477,226387.57245916,0
+BIT.US,D,20180328,000000,10.9477,10.9692,10.9337,10.9561,139677.72319339,0
+BIT.US,D,20180329,000000,10.9833,11.0114,10.9561,10.9917,249247.83016987,0
+BIT.US,D,20180402,000000,10.9833,11.0244,10.9626,10.9954,214843.70300831,0
+BIT.US,D,20180403,000000,10.9954,11.0301,10.9768,11.0114,121310.48600073,0
+BIT.US,D,20180404,000000,10.9954,11.0731,10.9833,11.0469,93502.245390036,0
+BIT.US,D,20180405,000000,11.0609,11.1004,11.0114,11.0469,172589.87277859,0
+BIT.US,D,20180406,000000,11.0385,11.0536,10.9205,10.9692,200116.16487091,0
+BIT.US,D,20180409,000000,11.0011,11.0965,10.9768,11.0965,135265.86967305,0
+BIT.US,D,20180410,000000,11.1004,11.1163,11.0677,11.0965,127540.05307507,0
+BIT.US,D,20180411,000000,11.1004,11.1518,11.0808,11.1435,152469.00124064,0
+BIT.US,D,20180412,000000,11.1575,11.1808,11.1163,11.1518,168081.90044516,0
+BIT.US,D,20180413,000000,11.165,11.165,11.046,11.06,219163.70966281,0
+BIT.US,D,20180416,000000,11.1041,11.1808,11.0965,11.1808,144720.75691962,0
+BIT.US,D,20180417,000000,11.1977,11.1977,11.1435,11.1808,187202.06834028,0
+BIT.US,D,20180418,000000,11.1734,11.1808,11.1041,11.1163,163744.80600166,0
+BIT.US,D,20180419,000000,11.1163,11.1238,11.06,11.1041,197147.16153357,0
+BIT.US,D,20180420,000000,11.1163,11.1303,11.018,11.046,184116.65444044,0
+BIT.US,D,20180423,000000,11.06,11.1106,11.046,11.1106,249921.72984823,0
+BIT.US,D,20180424,000000,11.1041,11.1378,11.0955,11.1163,207359.25142986,0
+BIT.US,D,20180425,000000,11.1004,11.1106,11.06,11.0667,106996.25875958,0
+BIT.US,D,20180426,000000,11.0955,11.1435,11.0808,11.0955,171271.97705259,0
+BIT.US,D,20180427,000000,11.1041,11.1435,11.0955,11.1435,143973.16615123,0
+BIT.US,D,20180430,000000,11.1808,11.2174,11.1575,11.1734,188768.8049935,0
+BIT.US,D,20180501,000000,11.1902,11.1902,11.1518,11.1734,127093.63458767,0
+BIT.US,D,20180502,000000,11.1874,11.2052,11.1734,11.1977,113865.54993431,0
+BIT.US,D,20180503,000000,11.1902,11.2052,11.1106,11.1902,142506.82025836,0
+BIT.US,D,20180504,000000,11.1808,11.1977,11.1378,11.1575,149460.48239124,0
+BIT.US,D,20180507,000000,11.1874,11.1874,11.1378,11.1435,180400.06033471,0
+BIT.US,D,20180508,000000,11.1734,11.1902,11.1575,11.1902,200601.03088357,0
+BIT.US,D,20180509,000000,11.1874,11.2052,11.1518,11.1874,179347.02533808,0
+BIT.US,D,20180510,000000,11.2052,11.2212,11.1874,11.2052,120892.90315723,0
+BIT.US,D,20180511,000000,11.2052,11.2286,11.1977,11.2286,131271.5989962,0
+BIT.US,D,20180514,000000,11.2632,11.2632,11.1874,11.2212,123617.33751463,0
+BIT.US,D,20180515,000000,11.2174,11.2632,11.1977,11.2446,160714.92741604,0
+BIT.US,D,20180516,000000,11.2632,11.3146,11.2351,11.3146,453993.71787077,0
+BIT.US,D,20180517,000000,11.3111,11.3111,11.2052,11.2174,203415.17613316,0
+BIT.US,D,20180518,000000,11.2446,11.2446,11.1874,11.1902,195941.40442284,0
+BIT.US,D,20180521,000000,11.2286,11.3044,11.2286,11.3044,185539.21287402,0
+BIT.US,D,20180522,000000,11.2912,11.3439,11.2895,11.3354,197094.83017979,0
+BIT.US,D,20180523,000000,11.3354,11.3717,11.3259,11.3645,184016.26368013,0
+BIT.US,D,20180524,000000,11.3717,11.401,11.3645,11.401,233850.66430136,0
+BIT.US,D,20180525,000000,11.3961,11.4196,11.298,11.3523,278926.11568836,0
+BIT.US,D,20180529,000000,11.3717,11.401,11.3278,11.401,290059.87820339,0
+BIT.US,D,20180530,000000,11.3839,11.4505,11.3645,11.4365,215309.34525835,0
+BIT.US,D,20180531,000000,11.4365,11.4645,11.3961,11.3961,341991.80492337,0
+BIT.US,D,20180601,000000,11.4291,11.4908,11.3961,11.4365,214179.41521124,0
+BIT.US,D,20180604,000000,11.4645,11.4908,11.4505,11.4833,295985.06903633,0
+BIT.US,D,20180605,000000,11.4833,11.5347,11.4711,11.5001,211388.76567151,0
+BIT.US,D,20180606,000000,11.5151,11.575,11.4947,11.575,127321.11577861,0
+BIT.US,D,20180607,000000,11.5826,11.5826,11.4645,11.4908,192613.55751666,0
+BIT.US,D,20180608,000000,11.4947,11.5686,11.4757,11.5525,192002.66906021,0
+BIT.US,D,20180611,000000,11.5525,11.6201,11.5525,11.5826,144569.10279233,0
+BIT.US,D,20180612,000000,11.5956,11.6144,11.5891,11.6013,143722.18925042,0
+BIT.US,D,20180613,000000,11.6293,11.6444,11.6013,11.6201,166453.22055689,0
+BIT.US,D,20180614,000000,11.6491,11.6566,11.5293,11.5433,119343.25429303,0
+BIT.US,D,20180615,000000,11.5686,11.5956,11.4552,11.4552,168458.89978981,0
+BIT.US,D,20180618,000000,11.4627,11.5433,11.4552,11.4627,178217.09529099,0
+BIT.US,D,20180619,000000,11.4748,11.5225,11.4487,11.4824,209855.13660949,0
+BIT.US,D,20180620,000000,11.4748,11.5225,11.4692,11.4937,87219.278975079,0
+BIT.US,D,20180621,000000,11.4937,11.6088,11.4937,11.4991,238141.83531195,0
+BIT.US,D,20180622,000000,11.5347,11.5516,11.4899,11.4899,92920.192577499,0
+BIT.US,D,20180625,000000,11.4899,11.5151,11.3943,11.4073,208338.59533647,0
+BIT.US,D,20180626,000000,11.4346,11.4627,11.4214,11.4214,140340.94300365,0
+BIT.US,D,20180627,000000,11.4346,11.4824,11.4214,11.4291,115997.25161105,0
+BIT.US,D,20180628,000000,11.4421,11.4552,11.4073,11.4346,164105.78554411,0
+BIT.US,D,20180629,000000,11.4552,11.4937,11.415,11.4214,134378.37263227,0
+BIT.US,D,20180702,000000,11.4291,11.5059,11.4214,11.4346,146097.39192028,0
+BIT.US,D,20180703,000000,11.4627,11.4879,11.4291,11.4421,51924.450812314,0
+BIT.US,D,20180705,000000,11.4552,11.4937,11.4552,11.4627,174273.01999429,0
+BIT.US,D,20180706,000000,11.4824,11.5293,11.4627,11.4748,159963.0647004,0
+BIT.US,D,20180709,000000,11.4991,11.5433,11.4833,11.4991,154478.95242081,0
+BIT.US,D,20180710,000000,11.5225,11.5293,11.4533,11.4692,133803.79572742,0
+BIT.US,D,20180711,000000,11.4692,11.4991,11.4421,11.4421,123173.05500084,0
+BIT.US,D,20180712,000000,11.4824,11.4899,11.4214,11.4291,173980.3916078,0
+BIT.US,D,20180713,000000,11.4421,11.4908,11.4291,11.4487,221722.60606435,0
+BIT.US,D,20180716,000000,11.4487,11.4833,11.4346,11.4421,149970.98008738,0
+BIT.US,D,20180717,000000,11.4552,11.5301,11.4487,11.4748,187770.23732427,0
+BIT.US,D,20180718,000000,11.4748,11.5069,11.399,11.4346,414325.4837129,0
+BIT.US,D,20180719,000000,11.4214,11.4421,11.4073,11.4291,197610.66780997,0
+BIT.US,D,20180720,000000,11.4291,11.4692,11.415,11.415,197267.84404333,0
+BIT.US,D,20180723,000000,11.4346,11.4748,11.4291,11.4487,99524.623022867,0
+BIT.US,D,20180724,000000,11.4627,11.5769,11.4627,11.5769,259939.44614474,0
+BIT.US,D,20180725,000000,11.5686,11.6369,11.5628,11.6369,131446.74883336,0
+BIT.US,D,20180726,000000,11.6303,11.7369,11.6125,11.6733,204938.12532706,0
+BIT.US,D,20180727,000000,11.6733,11.7023,11.6508,11.6799,125414.75931922,0
+BIT.US,D,20180730,000000,11.6799,11.6967,11.6584,11.6649,165506.98424145,0
+BIT.US,D,20180731,000000,11.6799,11.723,11.6649,11.7174,116771.54204975,0
+BIT.US,D,20180801,000000,11.723,11.723,11.6799,11.723,113370.00405356,0
+BIT.US,D,20180802,000000,11.7306,11.7306,11.6771,11.723,125196.89000956,0
+BIT.US,D,20180803,000000,11.723,11.7491,11.7033,11.7455,92349.887619895,0
+BIT.US,D,20180806,000000,11.7369,11.7653,11.7369,11.7455,120083.36915374,0
+BIT.US,D,20180807,000000,11.7455,11.7922,11.7455,11.7725,89048.740384023,0
+BIT.US,D,20180808,000000,11.7491,11.8034,11.7491,11.7809,75612.398302332,0
+BIT.US,D,20180809,000000,11.7725,11.8111,11.7369,11.7491,104257.94057363,0
+BIT.US,D,20180810,000000,11.7033,11.7857,11.7033,11.7491,81283.408274018,0
+BIT.US,D,20180813,000000,11.7969,11.8111,11.7491,11.7969,171467.41863921,0
+BIT.US,D,20180814,000000,11.84,11.84,11.8082,11.84,113990.50439133,0
+BIT.US,D,20180815,000000,11.8336,11.84,11.7969,11.8111,202204.07908835,0
+BIT.US,D,20180816,000000,11.8259,11.8522,11.8111,11.8522,128518.32899488,0
+BIT.US,D,20180817,000000,11.8586,11.8971,11.8586,11.8586,87018.497454423,0
+BIT.US,D,20180820,000000,11.8682,11.9045,11.8586,11.8756,115782.58626185,0
+BIT.US,D,20180821,000000,11.8916,11.9505,11.8756,11.9431,89643.609038304,0
+BIT.US,D,20180822,000000,11.9562,12.0226,11.8916,11.9346,96666.690313974,0
+BIT.US,D,20180823,000000,11.9309,11.9431,11.8586,11.8812,178705.16526409,0
+BIT.US,D,20180824,000000,11.9309,11.9562,11.8971,11.9505,91883.177383053,0
+BIT.US,D,20180827,000000,11.9608,12,11.9608,11.9937,188364.03799174,0
+BIT.US,D,20180828,000000,12.0068,12.0104,11.9608,12,82559.65251435,0
+BIT.US,D,20180829,000000,12.0068,12.0311,11.9684,11.9684,129613.01547716,0
+BIT.US,D,20180830,000000,11.9684,11.9834,11.9431,11.9562,120966.59424724,0
+BIT.US,D,20180831,000000,11.9608,11.9739,11.8756,11.9562,240120.81487459,0
+BIT.US,D,20180904,000000,11.8971,11.8971,11.8034,11.8682,338995.03392893,0
+BIT.US,D,20180905,000000,11.8465,11.8586,11.7491,11.7653,327467.18428027,0
+BIT.US,D,20180906,000000,11.7576,11.7922,11.7446,11.7491,126331.0920039,0
+BIT.US,D,20180907,000000,11.7369,11.7922,11.7109,11.7306,235345.84583813,0
+BIT.US,D,20180910,000000,11.7446,11.7857,11.7276,11.7576,126780.71445176,0
+BIT.US,D,20180911,000000,11.7576,11.8522,11.7491,11.8522,147203.82625751,0
+BIT.US,D,20180912,000000,11.8756,11.8971,11.8336,11.8971,125715.93160019,0
+BIT.US,D,20180913,000000,11.9309,11.9346,11.7857,11.8756,173409.0186634,0
+BIT.US,D,20180914,000000,11.8756,11.8756,11.7857,11.84,137261.93702465,0
+BIT.US,D,20180917,000000,11.8185,11.8522,11.78,11.8025,128658.23526725,0
+BIT.US,D,20180918,000000,11.7969,11.84,11.7286,11.7436,121877.5869979,0
+BIT.US,D,20180919,000000,11.7436,11.7912,11.7361,11.7361,67579.001502516,0
+BIT.US,D,20180920,000000,11.7653,11.8352,11.7436,11.8025,122592.07017512,0
+BIT.US,D,20180921,000000,11.8025,11.8458,11.7922,11.8458,91986.772103818,0
+BIT.US,D,20180924,000000,11.8522,11.8522,11.7912,11.8185,84768.249241552,0
+BIT.US,D,20180925,000000,11.8025,11.8458,11.7482,11.7482,111228.69049552,0
+BIT.US,D,20180926,000000,11.7725,11.7755,11.6331,11.6556,391934.07221264,0
+BIT.US,D,20180927,000000,11.663,11.6949,11.5731,11.5881,348949.73900352,0
+BIT.US,D,20180928,000000,11.6181,11.6827,11.5468,11.5468,371596.39935186,0
+BIT.US,D,20181001,000000,11.5881,11.6265,11.5468,11.5993,184159.3739129,0
+BIT.US,D,20181002,000000,11.5993,11.663,11.5993,11.663,77570.018128715,0
+BIT.US,D,20181003,000000,11.6884,11.7361,11.6331,11.6556,106919.36370911,0
+BIT.US,D,20181004,000000,11.6386,11.6556,11.4496,11.486,235124.77256806,0
+BIT.US,D,20181005,000000,11.486,11.5376,11.3897,11.4224,206240.00125089,0
+BIT.US,D,20181008,000000,11.3757,11.4308,11.3017,11.34,201594.25861872,0
+BIT.US,D,20181009,000000,11.3757,11.4224,11.3625,11.3625,126145.26229863,0
+BIT.US,D,20181010,000000,11.3951,11.4645,11.3625,11.3897,260083.62436436,0
+BIT.US,D,20181011,000000,11.3897,11.4429,11.3475,11.3625,322700.75913835,0
+BIT.US,D,20181012,000000,11.4655,11.4655,11.2351,11.3625,307014.16884378,0
+BIT.US,D,20181015,000000,11.3185,11.3691,11.2726,11.3185,185075.70659761,0
+BIT.US,D,20181016,000000,11.3625,11.4439,11.3354,11.3951,132467.74422562,0
+BIT.US,D,20181017,000000,11.3951,11.4365,11.3625,11.4,133692.72509898,0
+BIT.US,D,20181018,000000,11.383,11.4291,11.3475,11.4291,113550.49382478,0
+BIT.US,D,20181019,000000,11.4,11.4204,11.34,11.3897,199698.58202743,0
+BIT.US,D,20181022,000000,11.3897,11.3897,11.2932,11.3072,220217.81264627,0
+BIT.US,D,20181023,000000,11.2584,11.3185,11.2584,11.313,133302.90991259,0
+BIT.US,D,20181024,000000,11.3625,11.3625,11.251,11.28,119714.9137036,0
+BIT.US,D,20181025,000000,11.3072,11.3326,11.2446,11.2726,213613.38220089,0
+BIT.US,D,20181026,000000,11.2642,11.2877,11.2099,11.2446,177332.80221065,0
+BIT.US,D,20181029,000000,11.2446,11.2932,11.178,11.1902,133157.66370617,0
+BIT.US,D,20181030,000000,11.1969,11.2164,11.1126,11.1695,180849.68278255,0
+BIT.US,D,20181031,000000,11.2286,11.2446,11.119,11.1695,384605.54670875,0
+BIT.US,D,20181101,000000,11.178,11.2351,11.178,11.2042,255685.65467256,0
+BIT.US,D,20181102,000000,11.2286,11.2642,11.1612,11.2099,190337.67762029,0
+BIT.US,D,20181105,000000,11.2212,11.3326,11.2212,11.313,184382.58315663,0
+BIT.US,D,20181106,000000,11.2932,11.3951,11.251,11.3897,163693.5426347,0
+BIT.US,D,20181107,000000,11.416,11.4777,11.3757,11.4579,150963.13983572,0
+BIT.US,D,20181108,000000,11.4655,11.487,11.416,11.487,107024.02641669,0
+BIT.US,D,20181109,000000,11.4777,11.5029,11.4777,11.4927,151174.60122451,0
+BIT.US,D,20181112,000000,11.5029,11.5029,11.3757,11.4291,137288.63669496,0
+BIT.US,D,20181113,000000,11.4505,11.4505,11.3475,11.3625,115354.32355024,0
+BIT.US,D,20181114,000000,11.4,11.4,11.2716,11.3326,188980.26638226,0
+BIT.US,D,20181115,000000,11.2932,11.3242,11.2584,11.3242,125232.13357437,0
+BIT.US,D,20181116,000000,11.3242,11.3242,11.2351,11.2867,154768.37684685,0
+BIT.US,D,20181119,000000,11.2867,11.2867,11.1678,11.1762,216222.4739826,0
+BIT.US,D,20181120,000000,11.1453,11.1538,11.1004,11.1453,194651.27635395,0
+BIT.US,D,20181121,000000,11.1538,11.1762,11.1004,11.1041,149183.87380696,0
+BIT.US,D,20181123,000000,11.0863,11.1453,11.0573,11.0863,73075.929623847,0
+BIT.US,D,20181126,000000,11.1247,11.1592,11.1106,11.1538,167452.85621291,0
+BIT.US,D,20181127,000000,11.1538,11.1592,11.0863,11.1041,128315.41150057,0
+BIT.US,D,20181128,000000,11.1041,11.2032,11.1041,11.1902,247589.24665084,0
+BIT.US,D,20181129,000000,11.1762,11.1949,11.1041,11.1453,246708.15753095,0
+BIT.US,D,20181130,000000,11.1592,11.1762,11.1106,11.1106,212820.93598639,0
+BIT.US,D,20181203,000000,11.2642,11.2642,11.1592,11.2642,190479.7198663,0
+BIT.US,D,20181204,000000,11.2642,11.3185,11.1902,11.3063,420807.09567488,0
+BIT.US,D,20181206,000000,11.2716,11.2716,11.1041,11.2351,273044.71231469,0
+BIT.US,D,20181207,000000,11.2351,11.2642,11.1453,11.2501,164204.04033082,0
+BIT.US,D,20181210,000000,11.2584,11.2584,11.0789,11.1538,178852.54744411,0
+BIT.US,D,20181211,000000,11.1902,11.1902,11.1163,11.1453,207551.48905602,0
+BIT.US,D,20181212,000000,11.1837,11.1959,11.0161,11.0415,426579.56439371,0
+BIT.US,D,20181213,000000,11.0563,11.077,10.9748,11.0694,350845.41559482,0
+BIT.US,D,20181214,000000,10.988,11.0488,10.9365,11.0123,228387.91175801,0
+BIT.US,D,20181217,000000,11.0011,11.0011,10.7623,10.7623,353048.67238796,0
+BIT.US,D,20181218,000000,10.735,10.9365,10.666,10.8765,929270.27693097,0
+BIT.US,D,20181219,000000,10.8607,10.9365,10.8531,10.8831,324247.20404213,0
+BIT.US,D,20181220,000000,10.841,10.869,10.4954,10.5394,459262.09681435,0
+BIT.US,D,20181221,000000,10.5115,10.6171,10.3193,10.3858,604906.66232635,0
+BIT.US,D,20181224,000000,10.416,10.5882,10.3907,10.4364,267117.38550814,0
+BIT.US,D,20181226,000000,10.4431,10.6668,10.4364,10.6592,249498.80707069,0
+BIT.US,D,20181227,000000,10.5479,10.6592,10.5479,10.6014,341247.41811543,0
+BIT.US,D,20181228,000000,10.6529,11.0236,10.6415,10.9692,542217.97243593,0
+BIT.US,D,20181231,000000,11.0039,11.0095,10.7297,10.7969,608316.74421704,0
+BIT.US,D,20190102,000000,10.7521,11.0236,10.7229,10.9768,299174.07765695,0
+BIT.US,D,20190103,000000,10.9768,11.0731,10.9327,11.0236,185109.8821756,0
+BIT.US,D,20190104,000000,11.06,11.1218,11.0161,11.0292,142444.87702327,0
+BIT.US,D,20190107,000000,11.0901,11.3063,11.0901,11.2501,169884.66218382,0
+BIT.US,D,20190108,000000,11.2858,11.3605,11.2418,11.3007,302344.93050174,0
+BIT.US,D,20190109,000000,11.356,11.37,11.2858,11.2858,255151.66126656,0
+BIT.US,D,20190110,000000,11.2501,11.2622,11.2071,11.2071,184398.6029588,0
+BIT.US,D,20190111,000000,11.2071,11.2706,11.1817,11.1884,120725.22922775,0
+BIT.US,D,20190114,000000,11.1884,11.2932,11.165,11.2784,160528.02972394,0
+BIT.US,D,20190115,000000,11.2784,11.3063,11.2135,11.2706,131611.2188024,0
+BIT.US,D,20190116,000000,11.2932,11.3063,11.2022,11.2266,175942.28338144,0
+BIT.US,D,20190117,000000,11.2193,11.3242,11.2193,11.3242,99376.172856001,0
+BIT.US,D,20190118,000000,11.313,11.34,11.2418,11.313,201815.33188881,0
+BIT.US,D,20190122,000000,11.2858,11.3326,11.2706,11.2858,105447.67788219,0
+BIT.US,D,20190123,000000,11.2932,11.3063,11.2135,11.2193,300977.90738239,0
+BIT.US,D,20190124,000000,11.2193,11.2472,11.1817,11.2135,315795.15641201,0
+BIT.US,D,20190125,000000,11.2135,11.3185,11.2135,11.313,217457.06673725,0
+BIT.US,D,20190128,000000,11.3007,11.3897,11.2784,11.3897,126199.72962605,0
+BIT.US,D,20190129,000000,11.4112,11.4308,11.3635,11.4186,141310.67502893,0
+BIT.US,D,20190130,000000,11.5076,11.5731,11.4458,11.5731,254496.98535082,0
+BIT.US,D,20190131,000000,11.6003,11.6987,11.5366,11.6987,323025.42712919,0
+BIT.US,D,20190201,000000,11.6584,11.6584,11.5161,11.5301,181443.48345002,0
+BIT.US,D,20190204,000000,11.5301,11.5881,11.5123,11.5573,141280.77139821,0
+BIT.US,D,20190205,000000,11.5535,11.6322,11.5535,11.6201,154878.37948849,0
+BIT.US,D,20190206,000000,11.6134,11.6359,11.5591,11.5591,109501.75582051,0
+BIT.US,D,20190207,000000,11.546,11.5657,11.4684,11.5076,111922.8819233,0
+BIT.US,D,20190208,000000,11.4684,11.5273,11.4684,11.4991,88953.689557757,0
+BIT.US,D,20190211,000000,11.5591,11.5938,11.546,11.5807,165324.3584966,0
+BIT.US,D,20190212,000000,11.6134,11.6134,11.5161,11.5366,212695.9815294,0
+BIT.US,D,20190213,000000,11.5591,11.5657,11.5161,11.546,161657.95977102,0
+BIT.US,D,20190214,000000,11.546,11.6499,11.546,11.6499,145971.36947648,0
+BIT.US,D,20190215,000000,11.6209,11.708,11.5555,11.6144,306794.16356052,0
+BIT.US,D,20190219,000000,11.6013,11.6144,11.5591,11.5657,121699.2332003,0
+BIT.US,D,20190220,000000,11.5657,11.5948,11.4937,11.5076,183414.98710496,0
+BIT.US,D,20190221,000000,11.5301,11.6303,11.5235,11.5881,197352.21500148,0
+BIT.US,D,20190222,000000,11.6209,11.6855,11.6088,11.6799,165716.30965659,0
+BIT.US,D,20190225,000000,11.6855,11.7567,11.6855,11.7567,158527.69042507,0
+BIT.US,D,20190226,000000,11.7567,11.7941,11.7482,11.7653,86532.563454966,0
+BIT.US,D,20190227,000000,11.78,11.8137,11.7426,11.7941,192157.52714794,0
+BIT.US,D,20190228,000000,11.843,11.8634,11.7969,11.8634,149188.1457542,0
+BIT.US,D,20190301,000000,11.8962,11.9121,11.8053,11.8278,104864.55708283,0
+BIT.US,D,20190304,000000,11.8561,11.8962,11.8223,11.8561,164070.54197933,0
+BIT.US,D,20190305,000000,11.9121,11.9834,11.8708,11.8849,114032.155877,0
+BIT.US,D,20190306,000000,11.8962,11.9354,11.8503,11.8561,186994.87889876,0
+BIT.US,D,20190307,000000,11.8708,11.9338,11.8053,11.8907,163966.94725857,0
+BIT.US,D,20190308,000000,11.8561,11.8634,11.7941,11.8223,137436.01887502,0
+BIT.US,D,20190311,000000,11.8503,11.9338,11.8223,11.9338,115574.3288335,0
+BIT.US,D,20190312,000000,11.9431,11.9757,11.9038,11.9757,193346.19646969,0
+BIT.US,D,20190313,000000,11.9908,12.0104,11.9038,11.9505,206574.28112304,0
+BIT.US,D,20190314,000000,12.0049,12.0122,11.8625,11.8897,123986.86095159,0
+BIT.US,D,20190315,000000,11.9038,11.9038,11.8493,11.8839,124399.10386102,0
+BIT.US,D,20190318,000000,11.8776,11.9216,11.8493,11.9216,112811.44695087,0
+BIT.US,D,20190319,000000,11.9757,12.0395,11.8839,11.8962,285291.31708786,0
+BIT.US,D,20190320,000000,11.8962,11.9338,11.8625,11.8897,260059.06066766,0
+BIT.US,D,20190321,000000,11.9121,11.973,11.8625,11.9121,95937.255321382,0
+BIT.US,D,20190322,000000,11.9121,12.0049,11.8962,11.9908,156513.46729765,0
+BIT.US,D,20190325,000000,11.9908,11.9973,11.9121,11.9834,102067.49962222,0
+BIT.US,D,20190326,000000,11.9973,12.0283,11.8962,11.9684,159136.44290792,0
+BIT.US,D,20190327,000000,11.9431,11.9684,11.8552,11.8839,234433.78510071,0
+BIT.US,D,20190328,000000,11.8776,11.8933,11.7716,11.8493,203033.90484128,0
+BIT.US,D,20190329,000000,11.8897,11.8897,11.7922,11.8345,163567.52019087,0
+BIT.US,D,20190401,000000,11.8839,12.0395,11.8839,12.0395,214300.09772101,0
+BIT.US,D,20190402,000000,12.0356,12.0918,12.0049,12.0769,131904.9151757,0
+BIT.US,D,20190403,000000,12.0826,12.135,12.0395,12.0826,177863.59165623,0
+BIT.US,D,20190404,000000,12.0826,12.1275,12.063,12.0826,122105.06818883,0
+BIT.US,D,20190405,000000,12.1191,12.1555,12.0967,12.1472,112284.92945257,0
+BIT.US,D,20190408,000000,12.1762,12.2043,12.1631,12.1995,136935.13306018,0
+BIT.US,D,20190409,000000,12.2109,12.2109,12.0395,12.0984,205139.97483454,0
+BIT.US,D,20190410,000000,12.0984,12.1472,12.0356,12.0984,174989.63914514,0
+BIT.US,D,20190411,000000,12.1116,12.1266,12.0171,12.0826,155193.43559803,0
+BIT.US,D,20190412,000000,12.0984,12.164,12.063,12.0918,122365.65697097,0
+BIT.US,D,20190415,000000,12.104,12.135,12.0356,12.063,140365.50670032,0
+BIT.US,D,20190416,000000,12.063,12.0667,12.0039,12.0395,157516.30691413,0
+BIT.US,D,20190417,000000,12.0356,12.0769,11.9748,11.9748,173823.39754644,0
+BIT.US,D,20190418,000000,12.0114,12.0356,11.9608,11.9898,176205.00813719,0
+BIT.US,D,20190422,000000,12.0356,12.0356,11.9496,11.9684,152388.90222973,0
+BIT.US,D,20190423,000000,11.9684,12.063,11.9496,12.0553,159641.60066999,0
+BIT.US,D,20190424,000000,12.0826,12.1191,12.0039,12.0395,127029.55537896,0
+BIT.US,D,20190425,000000,12.0356,12.0356,11.9684,12.0039,295554.67035109,0
+BIT.US,D,20190426,000000,12.0356,12.0694,12.0039,12.0694,166299.43045593,0
+BIT.US,D,20190429,000000,12.0826,12.0984,12.0356,12.063,158923.91353232,0
+BIT.US,D,20190430,000000,12.0769,12.2568,12.0694,12.2343,269822.59610292,0
+BIT.US,D,20190501,000000,12.2258,12.2568,12.1846,12.2192,150954.59594123,0
+BIT.US,D,20190502,000000,12.2427,12.2979,12.2117,12.2427,125082.61542068,0
+BIT.US,D,20190503,000000,12.2726,12.3542,12.2343,12.2427,194996.23609422,0
+BIT.US,D,20190506,000000,12.1931,12.2568,12.135,12.2043,131229.94751052,0
+BIT.US,D,20190507,000000,12.1995,12.2427,12.164,12.1771,106499.64489199,0
+BIT.US,D,20190508,000000,12.1931,12.2192,12.1686,12.1931,135150.52709735,0
+BIT.US,D,20190509,000000,12.1771,12.1995,12.1275,12.164,143800.15228768,0
+BIT.US,D,20190510,000000,12.1565,12.1771,12.1191,12.135,140958.23938097,0
+BIT.US,D,20190513,000000,12.104,12.1191,12.0207,12.0478,149802.23817109,0
+BIT.US,D,20190514,000000,12.0769,12.1686,12.0553,12.1359,133232.422783,0
+BIT.US,D,20190515,000000,12.106,12.2127,12.0826,12.165,157284.55377592,0
+BIT.US,D,20190516,000000,12.2005,12.2586,12.1565,12.165,154933.91480271,0
+BIT.US,D,20190517,000000,12.1565,12.2212,12.1285,12.1285,112857.3703838,0
+BIT.US,D,20190520,000000,12.1359,12.165,12.0769,12.0984,154187.39202113,0
+BIT.US,D,20190521,000000,12.1359,12.1855,12.0835,12.1855,130077.58974037,0
+BIT.US,D,20190522,000000,12.165,12.236,12.165,12.2212,101048.64020359,0
+BIT.US,D,20190523,000000,12.2061,12.2529,12.1565,12.2127,147401.40381774,0
+BIT.US,D,20190524,000000,12.2586,12.2942,12.2239,12.2586,104141.53001111,0
+BIT.US,D,20190528,000000,12.2821,12.3129,12.2726,12.2821,140881.34433051,0
+BIT.US,D,20190529,000000,12.2586,12.3129,12.1612,12.1696,176883.1797628,0
+BIT.US,D,20190530,000000,12.1696,12.2661,12.0694,12.0984,277899.78036203,0
+BIT.US,D,20190531,000000,12.0918,12.1565,11.9965,11.9965,263081.46334563,0
+BIT.US,D,20190603,000000,12.0478,12.104,11.9562,11.9562,145049.69685771,0
+BIT.US,D,20190604,000000,11.9888,12.12,11.9888,12.0273,175029.15465719,0
+BIT.US,D,20190605,000000,12.063,12.2212,12.0553,12.1968,123856.56656052,0
+BIT.US,D,20190606,000000,12.2005,12.2942,12.1855,12.2212,135625.7812287,0
+BIT.US,D,20190607,000000,12.2821,12.338,12.2277,12.2661,153479.31676479,0
+BIT.US,D,20190610,000000,12.3064,12.3943,12.2821,12.3448,146070.69224999,0
+BIT.US,D,20190611,000000,12.3888,12.4094,12.3129,12.4027,131269.46302256,0
+BIT.US,D,20190612,000000,12.4289,12.4289,12.3129,12.338,169923.10970904,0
+BIT.US,D,20190613,000000,12.3288,12.4974,12.3288,12.4899,346767.84194662,0
+BIT.US,D,20190614,000000,12.4692,12.5123,12.443,12.4692,85638.658493327,0
+BIT.US,D,20190617,000000,12.4617,12.4768,12.4104,12.4177,112895.81790902,0
+BIT.US,D,20190618,000000,12.4533,12.4899,12.4289,12.4289,82523.340962742,0
+BIT.US,D,20190619,000000,12.4768,12.4974,12.4289,12.4824,80385.231365132,0
+BIT.US,D,20190620,000000,12.5123,12.5919,12.4861,12.5778,177136.29263725,0
+BIT.US,D,20190621,000000,12.5554,12.6874,12.5357,12.6575,456414.84397357,0
+BIT.US,D,20190624,000000,12.6575,12.7136,12.5778,12.5919,279147.18895844,0
+BIT.US,D,20190625,000000,12.5862,12.6724,12.4768,12.4899,205503.09035061,0
+BIT.US,D,20190626,000000,12.5414,12.5862,12.4974,12.5778,96676.30219528,0
+BIT.US,D,20190627,000000,12.5862,12.6499,12.5862,12.6387,89929.829503919,0
+BIT.US,D,20190628,000000,12.6387,12.7221,12.5993,12.7136,211305.46270018,0
+BIT.US,D,20190701,000000,12.7548,12.7773,12.6641,12.7221,124557.16590918,0
+BIT.US,D,20190702,000000,12.7698,12.8034,12.7221,12.8034,102698.67982811,0
+BIT.US,D,20190703,000000,12.8034,12.8785,12.7221,12.7624,68359.699862085,0
+BIT.US,D,20190705,000000,12.7624,12.8458,12.6575,12.7136,92223.86517608,0
+BIT.US,D,20190708,000000,12.709,12.7136,12.6575,12.6724,121605.25036084,0
+BIT.US,D,20190709,000000,12.6799,12.7304,12.6575,12.6799,126793.53029349,0
+BIT.US,D,20190710,000000,12.7624,12.7624,12.5694,12.5919,317104.5082435,0
+BIT.US,D,20190711,000000,12.6305,12.7548,12.6275,12.7464,216009.944607,0
+BIT.US,D,20190712,000000,12.7248,12.7304,12.6499,12.6865,99780.939857747,0
+BIT.US,D,20190715,000000,12.7221,12.7548,12.6865,12.7389,97293.598572613,0
+BIT.US,D,20190716,000000,12.7304,12.7304,12.6631,12.6715,101727.87981601,0
+BIT.US,D,20190717,000000,12.709,12.7529,12.6715,12.693,191208.08687208,0
+BIT.US,D,20190718,000000,12.7136,12.7616,12.693,12.7548,76012.893356829,0
+BIT.US,D,20190719,000000,12.7698,12.7698,12.6715,12.6865,97874.583398338,0
+BIT.US,D,20190722,000000,12.7221,12.7624,12.6865,12.7389,94988.883032332,0
+BIT.US,D,20190723,000000,12.7773,12.7773,12.693,12.7389,132013.84983053,0
+BIT.US,D,20190724,000000,12.7464,12.9018,12.7464,12.7773,122342.16126112,0
+BIT.US,D,20190725,000000,12.8034,12.8307,12.6631,12.6865,262583.78149123,0
+BIT.US,D,20190726,000000,12.693,12.7212,12.6295,12.6499,136801.6347087,0
+BIT.US,D,20190729,000000,12.6715,12.7304,12.6499,12.7136,155451.88840654,0
+BIT.US,D,20190730,000000,12.693,12.7136,12.6575,12.7136,181358.04450506,0
+BIT.US,D,20190731,000000,12.7304,12.7773,12.693,12.7304,188967.4505405,0
+BIT.US,D,20190801,000000,12.7474,12.7624,12.6715,12.7221,197793.29355483,0
+BIT.US,D,20190802,000000,12.7136,12.8259,12.6575,12.8175,195324.10804551,0
+BIT.US,D,20190805,000000,12.7389,12.7698,12.5685,12.6209,245241.81163808,0
+BIT.US,D,20190806,000000,12.6575,12.7304,12.5545,12.693,190074.95286454,0
+BIT.US,D,20190807,000000,12.5845,12.7136,12.5349,12.6499,177754.65700139,0
+BIT.US,D,20190808,000000,12.6499,12.7136,12.6124,12.6631,110759.84428504,0
+BIT.US,D,20190809,000000,12.646,12.6575,12.5563,12.5676,159764.41915335,0
+BIT.US,D,20190812,000000,12.5845,12.693,12.5179,12.5395,173461.35001718,0
+BIT.US,D,20190813,000000,12.6061,12.646,12.5395,12.5676,110270.70632514,0
+BIT.US,D,20190814,000000,12.5479,12.5845,12.3475,12.3914,180965.02535824,0
+BIT.US,D,20190815,000000,12.443,12.4664,12.2821,12.2895,152017.24281917,0
+BIT.US,D,20190816,000000,12.3025,12.414,12.2821,12.384,85210.395781718,0
+BIT.US,D,20190819,000000,12.4804,12.5349,12.3776,12.4739,123413.35203353,0
+BIT.US,D,20190820,000000,12.5179,12.6061,12.4964,12.5611,76510.57521122,0
+BIT.US,D,20190821,000000,12.5985,12.6641,12.5845,12.6499,87575.986570284,0
+BIT.US,D,20190822,000000,12.6799,12.7146,12.576,12.576,133552.81882661,0
+BIT.US,D,20190823,000000,12.5985,12.646,12.5611,12.6124,79970.852482078,0
+BIT.US,D,20190826,000000,12.6499,12.6499,12.5676,12.5676,85239.231425643,0
+BIT.US,D,20190827,000000,12.5985,12.6799,12.5985,12.6305,134992.46504917,0
+BIT.US,D,20190828,000000,12.6499,12.6641,12.5676,12.6209,239828.18648809,0
+BIT.US,D,20190829,000000,12.6641,12.6799,12.5676,12.6061,283249.3263033,0
+BIT.US,D,20190830,000000,12.6061,12.6499,12.5106,12.5179,200098.00909511,0
+BIT.US,D,20190903,000000,12.5479,12.6387,12.5423,12.5985,102484.01447891,0
+BIT.US,D,20190904,000000,12.6641,12.7407,12.6575,12.7146,202110.0962489,0
+BIT.US,D,20190905,000000,12.7314,12.8336,12.6874,12.6874,139358.39513661,0
+BIT.US,D,20190906,000000,12.709,12.8336,12.7005,12.7641,164210.4482517,0
+BIT.US,D,20190909,000000,12.7641,12.8409,12.7641,12.797,149212.70945087,0
+BIT.US,D,20190910,000000,12.8278,12.8278,12.7718,12.782,176103.54939004,0
+BIT.US,D,20190911,000000,12.782,12.797,12.7558,12.7558,109042.52149134,0
+BIT.US,D,20190912,000000,12.7782,12.7858,12.7314,12.7558,118774.01732223,0
+BIT.US,D,20190913,000000,12.7718,12.797,12.6631,12.7407,131726.5613781,0
+BIT.US,D,20190916,000000,12.7558,12.8195,12.7231,12.7314,123978.31705708,0
+BIT.US,D,20190917,000000,12.7718,12.8054,12.6865,12.7146,115475.00605998,0
+BIT.US,D,20190918,000000,12.7407,12.782,12.7146,12.7231,72636.987044119,0
+BIT.US,D,20190919,000000,12.7558,12.8166,12.709,12.7231,129969.72307238,0
+BIT.US,D,20190920,000000,12.7782,12.797,12.7231,12.7484,84287.655176156,0
+BIT.US,D,20190923,000000,12.7641,12.7885,12.7231,12.7484,164191.22448907,0
+BIT.US,D,20190924,000000,12.7718,12.8015,12.7024,12.7407,267570.21191644,0
+BIT.US,D,20190925,000000,12.7641,12.7782,12.7005,12.7146,108271.43501311,0
+BIT.US,D,20190926,000000,12.7146,12.7718,12.6865,12.7146,187363.3343489,0
+BIT.US,D,20190927,000000,12.7484,12.7782,12.7005,12.709,135947.24525911,0
+BIT.US,D,20190930,000000,12.7641,12.8195,12.7407,12.7718,206197.28177841,0
+BIT.US,D,20191001,000000,12.7903,12.8054,12.7231,12.7231,111520.25089517,0
+BIT.US,D,20191002,000000,12.7231,12.8054,12.6575,12.6865,188911.91522628,0
+BIT.US,D,20191003,000000,12.6715,12.7484,12.6201,12.7146,191200.6109644,0
+BIT.US,D,20191004,000000,12.7146,12.782,12.6631,12.7407,209593.47984054,0
+BIT.US,D,20191007,000000,12.7407,12.7641,12.693,12.709,146517.1107374,0
+BIT.US,D,20191008,000000,12.7231,12.7641,12.7005,12.7558,139853.94101737,0
+BIT.US,D,20191009,000000,12.7641,12.7885,12.6865,12.693,113972.3486155,0
+BIT.US,D,20191010,000000,12.7484,12.7782,12.7005,12.7231,159329.74852089,0
+BIT.US,D,20191011,000000,12.7558,12.8346,12.7146,12.7314,237433.76005559,0
+BIT.US,D,20191014,000000,12.7641,12.8346,12.7493,12.8346,163095.47001997,0
+BIT.US,D,20191015,000000,12.798,12.8991,12.798,12.798,102644.2125007,0
+BIT.US,D,20191016,000000,12.798,12.8204,12.783,12.798,145776.99587669,0
+BIT.US,D,20191017,000000,12.8287,12.8682,12.8137,12.8287,138793.43011306,0
+BIT.US,D,20191018,000000,12.8137,12.8682,12.8137,12.8346,112476.0990919,0
+BIT.US,D,20191021,000000,12.884,12.8991,12.8204,12.8287,144878.8189678,0
+BIT.US,D,20191022,000000,12.8607,12.884,12.8419,12.8746,140949.69548647,0
+BIT.US,D,20191023,000000,12.9046,12.9046,12.8287,12.8512,118462.16517314,0
+BIT.US,D,20191024,000000,12.8746,12.9243,12.8607,12.8746,61940.031135191,0
+BIT.US,D,20191025,000000,12.884,12.9122,12.8607,12.8682,105238.35246703,0
+BIT.US,D,20191028,000000,12.8682,12.9243,12.8682,12.884,108557.6554787,0
+BIT.US,D,20191029,000000,12.9046,12.9243,12.884,12.8991,104755.62242802,0
+BIT.US,D,20191030,000000,12.8991,12.9402,12.8916,12.8991,196082.37868203,0
+BIT.US,D,20191031,000000,12.9046,12.9243,12.8512,12.8512,182319.23263586,0
+BIT.US,D,20191101,000000,12.8512,12.9037,12.7912,12.798,129402.6220752,0
+BIT.US,D,20191104,000000,12.8287,12.8682,12.798,12.8063,176384.4299216,0
+BIT.US,D,20191105,000000,12.8204,12.8346,12.7912,12.8204,204266.36162232,0
+BIT.US,D,20191106,000000,12.8419,12.8607,12.8137,12.8607,174884.97643758,0
+BIT.US,D,20191107,000000,12.8512,12.8682,12.7912,12.8346,169177.65491427,0
+BIT.US,D,20191108,000000,12.8137,12.8682,12.8063,12.8682,114259.63706794,0
+BIT.US,D,20191111,000000,12.8682,12.9243,12.8682,12.9046,157285.62176275,0
+BIT.US,D,20191112,000000,12.8916,12.9243,12.884,12.9178,116597.4601994,0
+BIT.US,D,20191113,000000,12.9046,12.9563,12.9046,12.9563,188919.39113397,0
+BIT.US,D,20191114,000000,12.9778,12.9778,12.9243,12.9486,142814.40046022,0
+BIT.US,D,20191115,000000,12.9646,12.9861,12.9544,12.971,77409.820106917,0
+BIT.US,D,20191118,000000,12.971,12.9778,12.9402,12.9486,116966.98363634,0
+BIT.US,D,20191119,000000,12.9486,12.9778,12.9486,12.9563,144230.55097292,0
+BIT.US,D,20191120,000000,12.9486,12.9851,12.9402,12.9402,118321.19091395,0
+BIT.US,D,20191121,000000,12.9243,12.971,12.9243,12.9243,131112.4689612,0
+BIT.US,D,20191122,000000,12.9328,12.9861,12.9328,12.9486,130848.67621865,0
+BIT.US,D,20191125,000000,12.9646,12.9861,12.9563,12.9646,93296.123935321,0
+BIT.US,D,20191126,000000,12.9563,12.971,12.9243,12.9646,174129.90976151,0
+BIT.US,D,20191127,000000,12.9646,12.9646,12.9402,12.9402,127960.83987901,0
+BIT.US,D,20191129,000000,12.9486,12.9861,12.9486,12.9486,116650.85954001,0
+BIT.US,D,20191202,000000,12.9486,12.9861,12.9243,12.9861,111944.24165955,0
+BIT.US,D,20191203,000000,12.9486,12.971,12.9243,12.9243,296079.05187578,0
+BIT.US,D,20191204,000000,12.9243,12.9646,12.9243,12.9486,181145.51512948,0
+BIT.US,D,20191205,000000,12.9402,12.9778,12.9402,12.9563,105658.07128414,0
+BIT.US,D,20191206,000000,12.9563,12.9953,12.928,12.9402,143567.33116266,0
+BIT.US,D,20191209,000000,12.9486,12.9563,12.9178,12.9328,211276.62705624,0
+BIT.US,D,20191210,000000,12.9243,12.9328,12.8419,12.8831,304145.55626678,0
+BIT.US,D,20191211,000000,12.781,12.797,12.6021,12.6847,537987.67667363,0
+BIT.US,D,20191212,000000,12.693,12.7698,12.693,12.7304,247429.04862904,0
+BIT.US,D,20191213,000000,12.7651,12.78,12.6939,12.7651,184889.87689233,0
+BIT.US,D,20191216,000000,12.7576,12.7651,12.693,12.7015,219429.63837901,0
+BIT.US,D,20191217,000000,12.7015,12.7624,12.6566,12.6939,280826.0642269,0
+BIT.US,D,20191218,000000,12.6715,12.7417,12.6566,12.6874,151462.95766373,0
+BIT.US,D,20191219,000000,12.6041,12.6114,12.4674,12.5132,456923.20569607,0
+BIT.US,D,20191220,000000,12.4824,12.5432,12.4824,12.4899,268393.62974848,0
+BIT.US,D,20191223,000000,12.4899,12.5366,12.4514,12.4514,289461.80558866,0
+BIT.US,D,20191224,000000,12.4514,12.5432,12.3766,12.3766,264215.66533995,0
+BIT.US,D,20191226,000000,12.3908,12.4758,12.3691,12.3908,267455.93732754,0
+BIT.US,D,20191227,000000,12.3532,12.3561,12.209,12.2539,690989.60333347,0
+BIT.US,D,20191230,000000,12.2539,12.2792,12.1078,12.209,755916.79358179,0
+BIT.US,D,20191231,000000,12.194,12.3776,12.1246,12.3776,1042396.7799914,0
+BIT.US,D,20200102,000000,12.2923,12.5227,12.2539,12.4235,1323730.137954,0
+BIT.US,D,20200103,000000,12.4235,12.4365,12.2997,12.3776,1192055.9079298,0
+BIT.US,D,20200106,000000,12.3699,12.3776,12.2623,12.2848,1206055.0790613,0
+BIT.US,D,20200107,000000,12.2997,12.3776,12.2913,12.3458,293573.55481485,0
+BIT.US,D,20200108,000000,12.3542,12.5151,12.3542,12.4824,306802.70745502,0
+BIT.US,D,20200109,000000,12.5151,12.5451,12.4607,12.4993,318181.03894999,0
+BIT.US,D,20200110,000000,12.5395,12.5835,12.4916,12.5151,493968.46424371,0
+BIT.US,D,20200113,000000,12.532,12.5657,12.3776,12.3914,309473.7424718,0
+BIT.US,D,20200114,000000,12.4084,12.4768,12.3699,12.4289,307903.80185817,0
+BIT.US,D,20200115,000000,12.4365,12.5086,12.3776,12.4084,284958.1052025,0
+BIT.US,D,20200116,000000,12.445,12.5086,12.4235,12.4824,261470.93923314,0
+BIT.US,D,20200117,000000,12.5086,12.5835,12.4964,12.5592,267670.60267675,0
+BIT.US,D,20200121,000000,12.5592,12.5742,12.5151,12.5227,239062.43994389,0
+BIT.US,D,20200122,000000,12.5742,12.5985,12.532,12.5835,390308.59628479,0
+BIT.US,D,20200123,000000,12.5657,12.6227,12.5498,12.6227,228537.4299117,0
+BIT.US,D,20200124,000000,12.6519,12.6592,12.4683,12.4824,396626.80626453,0
+BIT.US,D,20200127,000000,12.4084,12.4084,12.2848,12.3542,525016.97684198,0
+BIT.US,D,20200128,000000,12.3458,12.4235,12.339,12.4084,169035.61266827,0
+BIT.US,D,20200129,000000,12.4157,12.5151,12.4157,12.4824,202411.2685299,0
+BIT.US,D,20200130,000000,12.4824,12.5227,12.4758,12.5151,224513.25560408,0
+BIT.US,D,20200131,000000,12.4993,12.5395,12.4001,12.4001,161623.78419304,0
+BIT.US,D,20200203,000000,12.4607,12.5516,12.4607,12.5516,236160.71977568,0
+BIT.US,D,20200204,000000,12.5985,12.6227,12.5704,12.6061,306475.90349054,0
+BIT.US,D,20200205,000000,12.6407,12.6818,12.6183,12.6743,222165.82059134,0
+BIT.US,D,20200206,000000,12.738,12.7455,12.693,12.7202,217972.90436746,0
+BIT.US,D,20200207,000000,12.7202,12.7763,12.6969,12.7296,184260.83266006,0
+BIT.US,D,20200210,000000,12.7455,12.8287,12.7455,12.7763,194220.87766871,0
+BIT.US,D,20200211,000000,12.8204,12.8991,12.8137,12.8607,352794.4915267,0
+BIT.US,D,20200212,000000,12.8682,12.9113,12.8137,12.8916,271813.32352049,0
+BIT.US,D,20200213,000000,12.9018,12.9382,12.8195,12.8785,222213.87999787,0
+BIT.US,D,20200214,000000,12.9084,12.9382,12.8785,12.9225,161516.98551185,0
+BIT.US,D,20200218,000000,12.93,12.9768,12.9252,12.9382,243759.44594304,0
+BIT.US,D,20200219,000000,12.9459,12.9841,12.9459,12.9693,206340.39201121,0
+BIT.US,D,20200220,000000,12.9693,12.9841,12.9122,12.9544,168298.701768,0
+BIT.US,D,20200221,000000,12.9693,12.9693,12.8943,12.9225,241039.28353289,0
+BIT.US,D,20200224,000000,12.87,12.8943,12.6602,12.693,250609.51335516,0
+BIT.US,D,20200225,000000,12.7304,12.7548,12.2689,12.283,453520.59971307,0
+BIT.US,D,20200226,000000,12.3278,12.6237,12.3278,12.5516,371630.57492984,0
+BIT.US,D,20200227,000000,12.4074,12.4149,12.06,12.2613,450103.04191469,0
+BIT.US,D,20200228,000000,12.1294,12.1911,11.7436,11.9888,499318.01018499,0
+BIT.US,D,20200302,000000,12.0742,12.3908,12.0293,12.105,555862.57194597,0
+BIT.US,D,20200303,000000,12.1602,12.3908,12.0217,12.2127,511777.14433368,0
+BIT.US,D,20200304,000000,12.3064,12.5048,12.2773,12.4768,197700.37870219,0
+BIT.US,D,20200305,000000,12.4074,12.4074,12.1911,12.3129,204481.02697154,0
+BIT.US,D,20200306,000000,12.2061,12.2277,11.9468,12.105,307861.08238569,0
+BIT.US,D,20200309,000000,11.7662,11.7819,11.2491,11.4899,433186.13081271,0
+BIT.US,D,20200310,000000,11.6499,11.7276,11.3803,11.4899,165604.17104135,0
+BIT.US,D,20200311,000000,11.3878,11.4384,10.8729,11.0095,343405.81946248,0
+BIT.US,D,20200312,000000,8.96547,10.1929,8.94954,9.9588,654669.50783118,0
+BIT.US,D,20200313,000000,10.3755,10.5404,9.70237,10.3521,491349.76058069,0
+BIT.US,D,20200316,000000,9.19299,9.62091,9.00573,9.37932,460775.43412693,0
+BIT.US,D,20200317,000000,9.31565,9.4177,9.00573,9.20704,623858.08830516,0
+BIT.US,D,20200318,000000,8.51575,9.09093,7.01891,7.33071,1046273.5721189,0
+BIT.US,D,20200319,000000,7.27621,7.7824,6.55166,7.71217,833917.21039574,0
+BIT.US,D,20200320,000000,7.85974,8.67137,7.85974,8.56098,790025.08839643,0
+BIT.US,D,20200323,000000,7.86817,8.46058,7.09681,7.37725,1164630.0065977,0
+BIT.US,D,20200324,000000,7.63446,8.14822,7.59589,8.00075,494758.77448457,0
+BIT.US,D,20200325,000000,8.21873,8.93457,7.81396,8.6944,399871.35019938,0
+BIT.US,D,20200326,000000,8.76527,9.07501,8.71997,9.07501,694038.7056817,0
+BIT.US,D,20200327,000000,8.92146,9.04411,8.71631,9.04411,487759.18891876,0
+BIT.US,D,20200330,000000,8.88157,9.26228,8.83419,9.21547,355316.00838982,0
+BIT.US,D,20200331,000000,9.12184,9.51884,9.09656,9.39992,463583.17145567,0
+BIT.US,D,20200401,000000,9.16958,9.23045,8.89618,9.12184,315547.38347162,0
+BIT.US,D,20200402,000000,8.94205,9.20704,8.89618,9.16116,234954.96266495,0
+BIT.US,D,20200403,000000,9.07501,9.15368,8.70899,8.76527,304975.38201969,0
+BIT.US,D,20200406,000000,8.90459,9.25572,8.90459,9.15368,468213.96227247,0
+BIT.US,D,20200407,000000,9.28475,9.79226,9.28475,9.76797,477474.47591927,0
+BIT.US,D,20200408,000000,9.81644,10.1997,9.80172,10.1426,531714.32213999,0
+BIT.US,D,20200409,000000,10.2425,10.8681,10.2425,10.7109,641941.24100583,0
+BIT.US,D,20200413,000000,10.8035,10.8278,10.3682,10.5254,305758.21635288,0
+BIT.US,D,20200414,000000,10.7491,10.8822,10.5825,10.8578,252459.26651353,0
+BIT.US,D,20200415,000000,10.7568,10.7801,10.5207,10.7715,308407.89163345,0
+BIT.US,D,20200416,000000,10.7568,10.7568,10.1997,10.3624,527382.56763055,0
+BIT.US,D,20200417,000000,10.5349,10.6229,10.3999,10.4813,318102.00792592,0
+BIT.US,D,20200420,000000,10.2512,10.4954,10.2512,10.4272,291807.1046278,0
+BIT.US,D,20200421,000000,10.354,10.354,10.0723,10.2679,183190.70987445,0
+BIT.US,D,20200422,000000,10.2999,10.4495,10.2764,10.3315,157938.16170485,0
+BIT.US,D,20200423,000000,10.354,10.4813,10.2931,10.2931,172774.63449707,0
+BIT.US,D,20200424,000000,10.3858,10.4328,10.2679,10.2999,136214.2419621,0
+BIT.US,D,20200427,000000,10.3315,10.4168,10.1499,10.2764,256200.42431595,0
+BIT.US,D,20200428,000000,10.3858,10.3858,10.1826,10.237,654756.01476294,0
+BIT.US,D,20200429,000000,10.3242,10.5685,10.3166,10.4355,246544.75554871,0
+BIT.US,D,20200430,000000,10.5273,10.5685,10.3925,10.561,208335.39137603,0
+BIT.US,D,20200501,000000,10.472,10.5489,10.237,10.3858,373671.49772756,0
+BIT.US,D,20200504,000000,10.3624,10.3765,10.2594,10.3381,430306.8383676,0
+BIT.US,D,20200505,000000,10.4177,10.59,10.3858,10.561,275529.91762622,0
+BIT.US,D,20200506,000000,10.561,10.6368,10.5461,10.5815,292019.6340034,0
+BIT.US,D,20200507,000000,10.6772,10.7399,10.5526,10.5742,247682.16150349,0
+BIT.US,D,20200508,000000,10.6443,10.7399,10.5273,10.6443,189166.09608754,0
+BIT.US,D,20200511,000000,10.5976,10.6265,10.5349,10.5441,192886.96214054,0
+BIT.US,D,20200512,000000,10.6284,10.6443,10.4636,10.5273,463374.91402733,0
+BIT.US,D,20200513,000000,10.5273,10.5349,10.3624,10.3925,271784.48787656,0
+BIT.US,D,20200514,000000,10.3345,10.3345,10.2163,10.2857,332788.96256443,0
+BIT.US,D,20200515,000000,10.2128,10.3485,10.2109,10.2697,147116.25133893,0
+BIT.US,D,20200518,000000,10.4534,10.4832,10.4121,10.4589,159963.0647004,0
+BIT.US,D,20200519,000000,10.4449,10.5047,10.4121,10.4589,182967.50063073,0
+BIT.US,D,20200520,000000,10.4916,10.619,10.4832,10.619,345707.33104231,0
+BIT.US,D,20200521,000000,10.5788,10.6987,10.5788,10.6912,97600.110787654,0
+BIT.US,D,20200522,000000,10.7052,10.7867,10.6668,10.7613,224932.97442121,0
+BIT.US,D,20200526,000000,10.841,10.9513,10.841,10.9047,162848.76506641,0
+BIT.US,D,20200527,000000,10.9768,11.0075,10.8672,11.0075,155253.24285951,0
+BIT.US,D,20200528,000000,10.9768,11.1575,10.9768,11.1575,222897.39155755,0
+BIT.US,D,20200529,000000,11.1752,11.2212,11.0751,11.1265,170087.57967811,0
+BIT.US,D,20200601,000000,11.0702,11.2071,11.06,11.1996,180849.68278255,0
+BIT.US,D,20200602,000000,11.2463,11.3961,11.2369,11.357,167735.87271806,0
+BIT.US,D,20200603,000000,11.4291,11.6032,11.4291,11.5703,256300.81507627,0
+BIT.US,D,20200604,000000,11.5799,11.6265,11.5069,11.5235,157467.17952076,0
+BIT.US,D,20200605,000000,11.723,11.7576,11.6032,11.635,198386.02623549,0
+BIT.US,D,20200608,000000,11.7455,11.9299,11.6799,11.9216,233626.38707083,0
+BIT.US,D,20200609,000000,11.9038,11.9299,11.723,11.7857,182367.29204239,0
+BIT.US,D,20200610,000000,11.842,11.8878,11.7146,11.8091,240229.74952939,0
+BIT.US,D,20200611,000000,11.6508,11.6508,11.1902,11.3242,236381.7930458,0
+BIT.US,D,20200612,000000,11.4721,11.4721,11.2482,11.3523,202491.36754079,0
+BIT.US,D,20200615,000000,11.2482,11.4561,11.2238,11.3354,149501.0658901,0
+BIT.US,D,20200616,000000,11.5535,11.5919,11.3645,11.4178,179591.59431803,0
+BIT.US,D,20200617,000000,11.4178,11.5293,11.3915,11.5029,166470.30834587,0
+BIT.US,D,20200618,000000,11.4403,11.6322,11.4365,11.6088,127500.53756304,0
+BIT.US,D,20200619,000000,11.6743,11.6743,11.5677,11.5919,108486.1003623,0
+BIT.US,D,20200622,000000,11.5919,11.5919,11.4721,11.5207,115813.5578794,0
+BIT.US,D,20200623,000000,11.561,11.5677,11.5161,11.546,83108.597735716,0
+BIT.US,D,20200624,000000,11.4477,11.5123,11.3475,11.4178,146815.07905795,0
+BIT.US,D,20200625,000000,11.3839,11.414,11.3278,11.3354,140075.01428744,0
+BIT.US,D,20200626,000000,11.3354,11.3596,11.2325,11.2482,134150.89144132,0
+BIT.US,D,20200629,000000,11.2174,11.4947,11.0563,11.4178,302019.19452409,0
+BIT.US,D,20200630,000000,11.4637,11.5919,11.4252,11.5366,160497.05810639,0
+BIT.US,D,20200701,000000,11.5535,11.6246,11.5254,11.6003,128974.3593636,0
+BIT.US,D,20200702,000000,11.6649,11.7688,11.6153,11.6238,91125.974733351,0
+BIT.US,D,20200706,000000,11.6576,11.7603,11.5366,11.7455,228132.66290995,0
+BIT.US,D,20200707,000000,11.7603,11.9299,11.7603,11.8561,215557.11819872,0
+BIT.US,D,20200708,000000,11.8644,11.9834,11.8578,11.9038,101603.99334582,0
+BIT.US,D,20200709,000000,11.8727,11.9112,11.7174,11.8561,88501.931136282,0
+BIT.US,D,20200710,000000,11.8176,11.9374,11.8176,11.8561,74089.449108429,0
+BIT.US,D,20200713,000000,11.8962,11.9834,11.8644,11.8962,166841.96775645,0
+BIT.US,D,20200714,000000,11.883,11.9572,11.8503,11.9572,90207.506075036,0
+BIT.US,D,20200715,000000,12.1022,12.1022,11.9805,12.0049,369934.61187239,0
+BIT.US,D,20200716,000000,12.0283,12.0779,12.0049,12.062,272261.87798152,0
+BIT.US,D,20200717,000000,12.0461,12.1022,12.0283,12.062,179477.31972914,0
+BIT.US,D,20200720,000000,12.1078,12.1256,12.062,12.1162,196935.70014479,0
+BIT.US,D,20200721,000000,12.1669,12.2222,12.1256,12.1669,185770.96601222,0
+BIT.US,D,20200722,000000,12.2061,12.2529,12.1162,12.2061,157387.08050987,0
+BIT.US,D,20200723,000000,12.1818,12.2109,12.1078,12.1078,105365.44289767,0
+BIT.US,D,20200724,000000,12.1078,12.1818,12.1014,12.1341,116567.55656867,0
+BIT.US,D,20200727,000000,12.1256,12.1903,12.1162,12.1425,126935.57253949,0
+BIT.US,D,20200728,000000,12.151,12.1743,12.1313,12.1341,166571.76709302,0
+BIT.US,D,20200729,000000,12.1743,12.3025,12.1341,12.2811,124145.99098656,0
+BIT.US,D,20200730,000000,12.2549,12.3101,12.2136,12.2389,80510.185822136,0
+BIT.US,D,20200731,000000,12.3025,12.3064,12.2222,12.2473,119549.37574775,0
+BIT.US,D,20200803,000000,12.2632,12.3101,12.2305,12.2632,169629.41333575,0
+BIT.US,D,20200804,000000,12.3025,12.384,12.2709,12.3512,176001.0226561,0
+BIT.US,D,20200805,000000,12.3914,12.4478,12.3803,12.4094,88009.589215953,0
+BIT.US,D,20200806,000000,12.4253,12.5526,12.3914,12.5218,197515.61698372,0
+BIT.US,D,20200807,000000,12.5132,12.5939,12.4804,12.5685,107142.57295281,0
+BIT.US,D,20200810,000000,12.6183,12.6978,12.6021,12.6978,133007.07756568,0
+BIT.US,D,20200811,000000,12.7407,12.884,12.7061,12.7314,287156.02206159,0
+BIT.US,D,20200812,000000,12.8943,13.0386,12.8943,13.031,334307.63981109,0
+BIT.US,D,20200813,000000,13.0178,13.1472,13.0095,13.1472,199137.88895114,0
+BIT.US,D,20200814,000000,13.1565,13.1725,13.0977,13.1565,109492.14393921,0
+BIT.US,D,20200817,000000,13.1789,13.2203,13.1313,13.194,203257.11408499,0
+BIT.US,D,20200818,000000,13.1565,13.1789,13.0977,13.106,222651.75459079,0
+BIT.US,D,20200819,000000,13.1396,13.2203,13.1396,13.2203,136028.41225681,0
+BIT.US,D,20200820,000000,13.2015,13.238,13.1142,13.1142,129820.2049187,0
+BIT.US,D,20200821,000000,13.1396,13.1396,13.033,13.106,128226.76859519,0
+BIT.US,D,20200824,000000,13.1396,13.2614,13.0638,13.0806,193395.32386304,0
+BIT.US,D,20200825,000000,13.089,13.2203,13.0564,13.089,140960.3753546,0
+BIT.US,D,20200826,000000,13.1396,13.1725,13.0254,13.0422,124921.34941207,0
+BIT.US,D,20200827,000000,13.0564,13.1142,12.9927,13.0178,113440.49118315,0
+BIT.US,D,20200828,000000,13.0021,13.0638,12.9749,13.0638,153105.52138058,0
+BIT.US,D,20200831,000000,13.0564,13.0733,13.0178,13.0564,140020.54696004,0
+BIT.US,D,20200901,000000,13.0422,13.2203,13.033,13.2108,133129.89604905,0
+BIT.US,D,20200902,000000,13.2108,13.3241,13.1846,13.2521,135416.45581354,0
+BIT.US,D,20200903,000000,13.2697,13.2931,13.0938,13.1725,149000.18007527,0
+BIT.US,D,20200904,000000,13.1725,13.1996,13.033,13.0806,220313.93145934,0
+BIT.US,D,20200908,000000,13.0564,13.1396,12.9831,13.1396,148113.75102133,0
+BIT.US,D,20200909,000000,13.194,13.2521,13.1229,13.1725,187413.52972906,0
+BIT.US,D,20200910,000000,13.1866,13.2652,13.1866,13.2286,92187.553624471,0
+BIT.US,D,20200911,000000,13.2108,13.2783,13.2108,13.2697,121276.31042275,0
+BIT.US,D,20200914,000000,13.3363,13.3363,13.1594,13.1818,246135.71659971,0
+BIT.US,D,20200915,000000,13.1818,13.223,13.1594,13.1883,160047.43565854,0
+BIT.US,D,20200916,000000,13.2042,13.2136,13.1332,13.15,97621.470523895,0
+BIT.US,D,20200917,000000,13.1162,13.1808,13.0349,13.1594,98880.626975236,0
+BIT.US,D,20200918,000000,13.1668,13.2042,13.1332,13.15,55876.00201669,0
+BIT.US,D,20200921,000000,13.0442,13.1332,13.003,13.0349,192960.65323057,0
+BIT.US,D,20200922,000000,13.0264,13.1098,13.0264,13.0349,102742.46728741,0
+BIT.US,D,20200923,000000,13.0442,13.0908,12.8448,12.8878,139811.22154489,0
+BIT.US,D,20200924,000000,12.8541,12.8962,12.8128,12.8355,98905.190671911,0
+BIT.US,D,20200925,000000,12.7952,12.8541,12.7407,12.8034,83537.928434136,0
+BIT.US,D,20200928,000000,12.8214,12.8878,12.8214,12.8624,119304.80676781,0
+BIT.US,D,20200929,000000,12.871,12.9261,12.8654,12.9113,202482.82364629,0
+BIT.US,D,20200930,000000,12.9261,12.9841,12.9075,12.9355,298786.39844419,0
+BIT.US,D,20201001,000000,12.9524,13.0105,12.9524,12.9607,162772.93800275,0
+BIT.US,D,20201002,000000,12.9524,12.9935,12.9037,12.9113,239623.13302018,0
+BIT.US,D,20201005,000000,12.9261,13.0349,12.9261,13.003,143058.96944017,0
+BIT.US,D,20201006,000000,13.0349,13.1818,13.0142,13.1332,95941.527268629,0
+BIT.US,D,20201007,000000,13.195,13.3044,13.15,13.15,145923.31006992,0
+BIT.US,D,20201008,000000,13.223,13.2904,13.1818,13.2042,88933.397808328,0
+BIT.US,D,20201009,000000,13.2399,13.296,13.195,13.2399,128220.36067432,0
+BIT.US,D,20201012,000000,13.223,13.3363,13.223,13.3111,111004.41326499,0
+BIT.US,D,20201013,000000,13.2819,13.37,13.2726,13.3457,158500.99075477,0
+BIT.US,D,20201014,000000,13.3577,13.3915,13.2755,13.3148,130987.5145042,0
+BIT.US,D,20201015,000000,13.1686,13.2585,13.1686,13.2164,79686.767990086,0
+BIT.US,D,20201016,000000,13.2164,13.2755,13.135,13.135,95992.790635604,0
+BIT.US,D,20201019,000000,13.1182,13.1686,13.1011,13.1011,153132.22105087,0
+BIT.US,D,20201020,000000,13.1011,13.2072,13.1011,13.191,88119.591857588,0
+BIT.US,D,20201021,000000,13.1978,13.2164,13.135,13.1978,117423.01400506,0
+BIT.US,D,20201022,000000,13.1518,13.191,13.135,13.1603,50777.432976233,0
+BIT.US,D,20201023,000000,13.2418,13.2418,13.1754,13.1838,73400.597614694,0
+BIT.US,D,20201026,000000,13.1011,13.135,13.0582,13.0928,127681.02733427,0
+BIT.US,D,20201027,000000,13.1182,13.1435,13.0666,13.0751,71275.303858828,0
+BIT.US,D,20201028,000000,13.0357,13.0442,12.9028,12.9355,106017.98283979,0
+BIT.US,D,20201029,000000,12.8962,12.9851,12.8878,12.9261,62303.146651268,0
+BIT.US,D,20201030,000000,12.9607,12.9797,12.8878,12.9261,112408.81592276,0
+BIT.US,D,20201102,000000,13.0115,13.0928,12.9944,13.0115,112088.41987916,0
+BIT.US,D,20201103,000000,13.0516,13.0751,12.9851,13.0274,95023.058610314,0
+BIT.US,D,20201104,000000,13.0274,13.2164,13.0274,13.2164,98903.054698286,0
+BIT.US,D,20201105,000000,13.268,13.4075,13.2164,13.3577,116363.57108757,0
+BIT.US,D,20201106,000000,13.3822,13.4168,13.2923,13.3652,102836.45012685,0
+BIT.US,D,20201109,000000,13.4645,13.5311,13.4001,13.4983,258839.41972838,0
+BIT.US,D,20201110,000000,13.5227,13.6471,13.5227,13.5893,122431.87215332,0
+BIT.US,D,20201111,000000,13.6379,13.679,13.5957,13.679,76578.926367186,0
+BIT.US,D,20201112,000000,13.7203,13.7203,13.5629,13.5797,127375.58310603,0
+BIT.US,D,20201113,000000,13.5918,13.6423,13.5105,13.5995,111260.73009986,0
+BIT.US,D,20201116,000000,13.5995,13.6745,13.5667,13.6593,130690.61417046,0
+BIT.US,D,20201117,000000,13.6423,13.691,13.6397,13.691,135683.45251653,0
+BIT.US,D,20201118,000000,13.691,13.7334,13.6705,13.7154,134285.45777965,0
+BIT.US,D,20201119,000000,13.7154,13.7247,13.6341,13.6511,150580.80055704,0
+BIT.US,D,20201120,000000,13.6668,13.691,13.6423,13.6593,94129.153648676,0
+BIT.US,D,20201123,000000,13.6668,13.7071,13.6511,13.6817,90004.588580757,0
+BIT.US,D,20201124,000000,13.7501,13.9103,13.7194,13.8924,181549.21414441,0
+BIT.US,D,20201125,000000,13.9187,13.9749,13.8587,13.9749,157776.89569626,0
+BIT.US,D,20201127,000000,13.9823,14.0348,13.9711,14.0003,67015.104465785,0
+BIT.US,D,20201130,000000,14.0506,14.0994,13.9664,14.0994,191680.13704296,0
+BIT.US,D,20201201,000000,14.0994,14.1827,14.0638,14.0818,233131.90917689,0
+BIT.US,D,20201202,000000,14.0506,14.2333,14.0506,14.2333,149065.32727081,0
+BIT.US,D,20201203,000000,14.2333,14.2849,14.1874,14.2849,101303.88905165,0
+BIT.US,D,20201204,000000,14.298,14.3166,14.2502,14.3073,108872.71158825,0
+BIT.US,D,20201207,000000,14.298,14.3073,14.1979,14.2502,223129.14469576,0
+BIT.US,D,20201208,000000,14.2679,14.2765,14.224,14.2585,95127.721317889,0
+BIT.US,D,20201209,000000,14.2585,14.2849,14.2502,14.2765,141622.52717804,0
+BIT.US,D,20201210,000000,14.2849,14.3232,14.2361,14.298,135640.73304406,0
+BIT.US,D,20201211,000000,14.298,14.3232,14.2061,14.2679,121928.85036486,0
+BIT.US,D,20201214,000000,14.3112,14.3269,14.2455,14.2624,99511.807181123,0
+BIT.US,D,20201215,000000,14.2799,14.3795,14.2361,14.3439,164791.43307742,0
+BIT.US,D,20201216,000000,14.3185,14.3439,14.2183,14.2455,131188.29602484,0
+BIT.US,D,20201217,000000,14.2531,14.2878,14.2183,14.2707,211530.8079175,0
+BIT.US,D,20201218,000000,14.3112,14.3112,14.2277,14.2707,123889.6741517,0
+BIT.US,D,20201221,000000,14.2455,14.2792,14.2091,14.2531,109220.87528896,0
+BIT.US,D,20201222,000000,14.2707,14.3016,14.1772,14.2091,128892.12437907,0
+BIT.US,D,20201223,000000,14.2183,14.2799,14.1696,14.1696,102372.94385046,0
+BIT.US,D,20201224,000000,14.193,14.3269,14.193,14.2931,85696.329781175,0
+BIT.US,D,20201228,000000,14.3269,14.4272,14.3232,14.4272,153293.48705949,0
+BIT.US,D,20201229,000000,14.4534,14.4881,14.4272,14.4701,137199.99378956,0
+BIT.US,D,20201230,000000,14.5254,14.6097,14.4918,14.5836,135547.81819141,0
+BIT.US,D,20201231,000000,14.6097,14.8121,14.5667,14.8121,240324.80035567,0
+BIT.US,D,20210104,000000,14.795,14.8121,14.193,14.4,293881.1350167,0
+BIT.US,D,20210105,000000,14.4309,14.4823,14.3907,14.4476,104936.11219923,0
+BIT.US,D,20210106,000000,14.3728,14.5254,14.3465,14.474,136811.24659,0
+BIT.US,D,20210107,000000,14.5667,14.6097,14.4693,14.5497,115854.14137827,0
+BIT.US,D,20210108,000000,14.6097,14.694,14.5497,14.6097,133003.87360525,0
+BIT.US,D,20210111,000000,14.6097,14.694,14.5667,14.6097,142614.68692637,0
+BIT.US,D,20210112,000000,14.592,14.6678,14.4476,14.4918,191189.93109627,0
+BIT.US,D,20210113,000000,14.4918,14.5667,14.4918,14.533,87934.830139113,0
+BIT.US,D,20210114,000000,14.5497,14.6173,14.5497,14.5836,69276.032546774,0
+BIT.US,D,20210115,000000,14.6013,14.6097,14.5179,14.533,101257.96561873,0
+BIT.US,D,20210119,000000,14.6097,14.7278,14.6051,14.7098,170111.07538795,0
+BIT.US,D,20210120,000000,14.7371,14.7774,14.723,14.7445,114379.25159088,0
+BIT.US,D,20210121,000000,14.7445,14.7614,14.6527,14.7193,125809.91443964,0
+BIT.US,D,20210122,000000,14.694,14.7774,14.6725,14.7098,101936.13724435,0
+BIT.US,D,20210125,000000,14.694,14.7015,14.4571,14.5086,174607.29986646,0
+BIT.US,D,20210126,000000,14.5086,14.5254,14.3907,14.414,176354.52629088,0
+BIT.US,D,20210127,000000,14.3215,14.4655,14.1462,14.4,167182.65554946,0
+BIT.US,D,20210128,000000,14.3381,14.4823,14.3215,14.4476,90321.780663918,0
+BIT.US,D,20210129,000000,14.4,14.7774,14.4,14.5497,134154.09540177,0
+BIT.US,D,20210201,000000,14.592,14.6527,14.5254,14.5714,121489.90778514,0
+BIT.US,D,20210202,000000,14.592,14.8794,14.592,14.8121,209056.28247412,0
+BIT.US,D,20210203,000000,14.8718,14.8794,14.7774,14.8542,97432.436858173,0
+BIT.US,D,20210204,000000,14.8879,14.8991,14.8214,14.8362,282424.84048445,0
+BIT.US,D,20210205,000000,14.8542,14.9319,14.8456,14.8879,155068.48114103,0
+BIT.US,D,20210208,000000,14.9027,14.9814,14.8813,14.9721,229416.38305796,0
+BIT.US,D,20210209,000000,15.0226,15.0572,14.9562,14.9889,382825.21269315,0
+BIT.US,D,20210210,000000,15.0292,15.0901,14.9889,15.0752,254153.09359736,0
+BIT.US,D,20210211,000000,15.0901,15.0995,15.0292,15.0825,166024.95784527,0
+BIT.US,D,20210212,000000,15.0939,15.1884,15.0657,15.0939,109372.52941625,0
+BIT.US,D,20210216,000000,15.1884,15.2146,15.018,15.1884,321326.26011131,0
+BIT.US,D,20210217,000000,15.1528,15.2288,15.0864,15.1182,128855.81282747,0
+BIT.US,D,20210218,000000,15.0864,15.1453,15.0329,15.0939,108139.00464841,0
+BIT.US,D,20210219,000000,15.1453,15.1453,14.9833,15.0245,133442.81618496,0
+BIT.US,D,20210222,000000,15.0245,15.0939,14.9149,15.061,126945.18442082,0
+BIT.US,D,20210223,000000,15.0329,15.0329,14.7783,14.9666,145331.64537608,0
+BIT.US,D,20210224,000000,14.8813,15.0695,14.8718,15.0002,165471.74067666,0
+BIT.US,D,20210225,000000,15.0329,15.1032,14.8233,14.8474,143034.40574349,0
+BIT.US,D,20210226,000000,14.9666,15.0245,14.8233,14.9422,191716.4485946,0
+BIT.US,D,20210301,000000,15.0518,15.1276,14.958,15.0518,129638.64716065,0
+BIT.US,D,20210302,000000,15.0087,15.1976,15.0087,15.1276,155942.09435324,0
+BIT.US,D,20210303,000000,15.1622,15.2464,15.1032,15.2464,113038.92814183,0
+BIT.US,D,20210304,000000,15.1976,15.2801,15.0939,15.1276,146460.50743637,0
+BIT.US,D,20210305,000000,15.179,15.2156,14.9666,15.1097,159975.88054214,0
+BIT.US,D,20210308,000000,15.1453,15.2288,15.1051,15.1884,164576.7677282,0
+BIT.US,D,20210309,000000,15.2549,15.3157,15.1622,15.2643,121888.26686601,0
+BIT.US,D,20210310,000000,15.3157,15.342,15.2464,15.2464,160127.53466944,0
+BIT.US,D,20210311,000000,15.325,15.3561,15.2718,15.3344,123868.31441545,0
+BIT.US,D,20210312,000000,15.3449,15.3485,15.2933,15.3103,143350.52983983,0
+BIT.US,D,20210315,000000,15.3449,15.43,15.2933,15.3691,156188.79930681,0
+BIT.US,D,20210316,000000,15.4216,15.4476,15.2576,15.2933,110522.75121279,0
+BIT.US,D,20210317,000000,15.3103,15.3691,15.2755,15.3007,64854.567145121,0
+BIT.US,D,20210318,000000,15.2933,15.3288,15.253,15.2671,76036.389066694,0
+BIT.US,D,20210319,000000,15.2839,15.324,15.2409,15.2483,96762.809127053,0
+BIT.US,D,20210322,000000,15.2839,15.3372,15.2671,15.3372,98761.012452291,0
+BIT.US,D,20210323,000000,15.3512,15.4131,15.3372,15.4036,86558.195138453,0
+BIT.US,D,20210324,000000,15.43,15.5507,15.4131,15.532,102700.81580174,0
+BIT.US,D,20210325,000000,15.4973,15.5667,15.4036,15.532,124906.39759669,0
+BIT.US,D,20210326,000000,15.5143,15.5929,15.3691,15.4036,136255.89344776,0
+BIT.US,D,20210329,000000,15.4131,15.5067,15.2006,15.2409,220665.29912049,0
+BIT.US,D,20210330,000000,15.2315,15.3103,15.2315,15.2839,101837.88245764,0
+BIT.US,D,20210331,000000,15.3288,15.4383,15.2839,15.43,259726.91676915,0
+BIT.US,D,20210401,000000,15.4563,15.5675,15.4563,15.5507,154791.87255673,0
+BIT.US,D,20210405,000000,15.5751,15.6256,15.532,15.5591,181210.66232502,0
+BIT.US,D,20210406,000000,15.5591,15.6518,15.532,15.6518,134038.75282607,0
+BIT.US,D,20210407,000000,15.6698,15.7979,15.6435,15.7126,285999.3923442,0
+BIT.US,D,20210408,000000,15.7126,15.8411,15.6182,15.6518,253912.79656466,0
+BIT.US,D,20210409,000000,15.7202,15.7625,15.6349,15.695,124127.83521078,0
+BIT.US,D,20210412,000000,15.7126,15.7979,15.7126,15.7549,171849.75791788,0
+BIT.US,D,20210413,000000,15.7718,15.8664,15.7549,15.7801,163097.60599359,0
+BIT.US,D,20210414,000000,15.8447,15.887,15.6893,15.7072,379431.15060465,0
+BIT.US,D,20210415,000000,15.81,15.827,15.7427,15.784,167578.87865673,0
+BIT.US,D,20210416,000000,15.7577,15.8195,15.7324,15.7418,149058.91934994,0
+BIT.US,D,20210419,000000,15.7755,15.8533,15.7699,15.8363,111087.71623633,0
+BIT.US,D,20210420,000000,15.8447,15.8803,15.7923,15.81,115865.88923317,0
+BIT.US,D,20210421,000000,15.8363,15.887,15.797,15.8533,112031.81657813,0
+BIT.US,D,20210422,000000,15.9131,15.9131,15.8017,15.827,183663.82803217,0
+BIT.US,D,20210423,000000,15.8533,15.9392,15.8363,15.8617,91791.330517222,0
+BIT.US,D,20210426,000000,15.9047,15.9252,15.8447,15.9047,106871.30430258,0
+BIT.US,D,20210427,000000,15.9392,16.034,15.9047,15.9833,149466.89031213,0
+BIT.US,D,20210428,000000,16.0254,16.078,15.9573,15.9833,144851.05131069,0
+BIT.US,D,20210429,000000,16.034,16.034,15.8578,15.9392,158637.6930667,0
+BIT.US,D,20210430,000000,15.9833,16.0686,15.9573,15.9909,204859.09430299,0
+BIT.US,D,20210503,000000,16.0414,16.0864,15.9909,16.078,134568.47428481,0
+BIT.US,D,20210504,000000,16.078,16.2239,16.0254,16.1211,213473.47592854,0
+BIT.US,D,20210505,000000,16.1622,16.1622,16.0507,16.078,112872.32219916,0
+BIT.US,D,20210506,000000,16.1379,16.1716,16.0864,16.1716,93159.421623385,0
+BIT.US,D,20210507,000000,16.1893,16.2501,16.078,16.1126,174023.1110803,0
+BIT.US,D,20210510,000000,16.1126,16.1893,15.9909,16.0507,254273.77610711,0
+BIT.US,D,20210511,000000,16.0414,16.2325,15.9486,16.2325,199867.32394371,0
+BIT.US,D,20210512,000000,16.1893,16.2222,15.887,15.9226,213630.46998988,0
+BIT.US,D,20210513,000000,15.9685,16.0555,15.8045,15.8559,167131.3921825,0
+BIT.US,D,20210514,000000,15.8832,15.9778,15.8559,15.9168,119537.62789281,0
+BIT.US,D,20210517,000000,15.9168,15.9382,15.8298,15.8475,195239.73708736,0
+BIT.US,D,20210518,000000,15.8748,15.8991,15.8129,15.8832,77256.030005991,0
+BIT.US,D,20210519,000000,15.8559,15.9599,15.8298,15.9252,192583.65388592,0
+BIT.US,D,20210520,000000,15.9685,16.1594,15.9504,16.1172,103498.60195028,0
+BIT.US,D,20210521,000000,16.1341,16.2033,16.1341,16.1594,79979.396376573,0
+BIT.US,D,20210524,000000,16.2117,16.2379,16.1763,16.2296,110686.15319501,0
+BIT.US,D,20210525,000000,16.2821,16.3026,16.2213,16.2558,101074.27188707,0
+BIT.US,D,20210526,000000,16.2727,16.3158,16.0732,16.0901,189823.97596373,0
+BIT.US,D,20210527,000000,16.1079,16.2213,16.0985,16.2117,165934.17896624,0
+BIT.US,D,20210528,000000,16.2475,16.3766,16.2334,16.3766,122501.2912961,0
+BIT.US,D,20210601,000000,16.386,16.4637,16.3681,16.386,148267.54112227,0
+BIT.US,D,20210602,000000,16.3681,16.4543,16.3514,16.3597,96240.563575987,0
+BIT.US,D,20210603,000000,16.3158,16.3475,16.0385,16.2296,177778.15271126,0
+BIT.US,D,20210604,000000,16.2296,16.412,16.2296,16.3944,154661.57816565,0
+BIT.US,D,20210607,000000,16.4299,16.4384,16.3944,16.412,113152.13474391,0
+BIT.US,D,20210608,000000,16.4028,16.4459,16.298,16.342,131469.17655639,0
+BIT.US,D,20210609,000000,16.325,16.4299,16.325,16.386,136877.46177235,0
+BIT.US,D,20210610,000000,16.4459,16.4898,16.342,16.3514,161168.82181114,0
+BIT.US,D,20210611,000000,16.4028,16.4543,16.3514,16.4207,123730.5441167,0
+BIT.US,D,20210614,000000,16.5107,16.5376,16.4674,16.5107,136909.5013767,0
+BIT.US,D,20210615,000000,16.5029,16.5107,16.458,16.4674,127047.71115475,0
+BIT.US,D,20210616,000000,16.5029,16.5107,16.4853,16.4853,88268.042024455,0
+BIT.US,D,20210617,000000,16.5029,16.5472,16.327,16.3973,160388.12345156,0
+BIT.US,D,20210618,000000,16.3973,16.4339,16.327,16.3542,156090.5445201,0
+BIT.US,D,20210621,000000,16.372,16.4402,16.2848,16.3091,140241.62023013,0
+BIT.US,D,20210622,000000,16.3542,16.3542,16.2136,16.2315,113328.35256789,0
+BIT.US,D,20210623,000000,16.2231,16.3006,16.2136,16.2671,59579.780280684,0
+BIT.US,D,20210624,000000,16.2934,16.4066,16.2934,16.372,71921.435880083,0
+BIT.US,D,20210625,000000,16.3542,16.3934,16.2671,16.2934,76893.982476724,0
+BIT.US,D,20210628,000000,16.327,16.3973,16.324,16.3888,68227.269497397,0
+BIT.US,D,20210629,000000,16.4066,16.4159,16.3447,16.3494,85676.038031748,0
+BIT.US,D,20210630,000000,16.3973,16.4242,16.3006,16.3006,182068.25573504,0
+BIT.US,D,20210701,000000,16.3803,16.4159,16.3006,16.3091,151732.09034036,0
+BIT.US,D,20210702,000000,16.3187,16.4159,16.2671,16.2671,134540.7066277,0
+BIT.US,D,20210706,000000,16.3091,16.372,16.2409,16.3362,148987.36423354,0
+BIT.US,D,20210707,000000,16.3091,16.4066,16.3091,16.3636,213593.09045146,0
+BIT.US,D,20210708,000000,16.3187,16.3187,16.2754,16.2934,83452.489489176,0
+BIT.US,D,20210709,000000,16.2848,16.3187,16.2754,16.3091,68133.286657942,0
+BIT.US,D,20210712,000000,16.3542,16.3542,16.3006,16.3091,139359.46312341,0
+BIT.US,D,20210713,000000,16.3447,16.4066,16.3187,16.372,124514.4464367,0
+BIT.US,D,20210714,000000,16.4451,16.5245,16.4356,16.5057,90487.318619778,0
+BIT.US,D,20210715,000000,16.4985,16.4985,16.4356,16.4722,94394.014378051,0
+BIT.US,D,20210716,000000,16.4533,16.4533,16.2699,16.2699,113790.79085749,0
+BIT.US,D,20210719,000000,16.2521,16.2606,16.0668,16.1117,165071.24562217,0
+BIT.US,D,20210720,000000,16.0668,16.3128,16.0668,16.2258,152325.89100784,0
+BIT.US,D,20210721,000000,16.3128,16.3392,16.2521,16.2783,118031.76648791,0
+BIT.US,D,20210722,000000,16.3578,16.4187,16.2699,16.3222,146322.73713761,0
+BIT.US,D,20210723,000000,16.3747,16.4627,16.3485,16.3672,118309.44305902,0
+BIT.US,D,20210726,000000,16.4008,16.4281,16.3485,16.3485,75259.962654374,0
+BIT.US,D,20210727,000000,16.3747,16.4451,16.3309,16.4356,54560.242264314,0
+BIT.US,D,20210728,000000,16.4451,16.4805,16.3036,16.3309,171765.38695973,0
+BIT.US,D,20210729,000000,16.4008,16.4008,16.2521,16.2783,143001.29815232,0
+BIT.US,D,20210730,000000,16.3128,16.3485,16.2343,16.2699,98081.772839865,0
+BIT.US,D,20210802,000000,16.3309,16.3747,16.2699,16.3036,171637.2285423,0
+BIT.US,D,20210803,000000,16.3485,16.4533,16.2521,16.4187,206634.08838452,0
+BIT.US,D,20210804,000000,16.4187,16.4898,16.4008,16.4627,117645.15526198,0
+BIT.US,D,20210805,000000,16.4627,16.5423,16.4281,16.4451,265068.98680274,0
+BIT.US,D,20210806,000000,16.4898,16.4898,16.3973,16.4008,165921.3631245,0
+BIT.US,D,20210809,000000,16.4281,16.4722,16.3485,16.3578,304410.41699614,0
+BIT.US,D,20210810,000000,16.3578,16.534,16.3578,16.534,127799.5738704,0
+BIT.US,D,20210811,000000,16.5601,16.5853,16.5151,16.5601,94972.863230152,0
+BIT.US,D,20210812,000000,16.5686,16.7708,16.5151,16.7708,157677.57292273,0
+BIT.US,D,20210813,000000,16.7559,16.7747,16.5882,16.6154,134775.66372634,0
+BIT.US,D,20210816,000000,16.5975,16.6968,16.3934,16.4645,125504.47021142,0
+BIT.US,D,20210817,000000,16.4731,16.4777,16.4,16.4197,57224.869360238,0
+BIT.US,D,20210818,000000,16.429,16.4459,16.3934,16.4197,71740.946108855,0
+BIT.US,D,20210819,000000,16.3757,16.3934,16.3317,16.3672,90024.880330185,0
+BIT.US,D,20210820,000000,16.4018,16.4018,16.2867,16.3138,108926.11092885,0
+BIT.US,D,20210823,000000,16.3757,16.5077,16.3757,16.5077,139013.43539634,0
+BIT.US,D,20210824,000000,16.5169,16.5169,16.4018,16.4197,136996.00830847,0
+BIT.US,D,20210825,000000,16.429,16.429,16.329,16.3672,135716.5601077,0
+BIT.US,D,20210826,000000,16.3588,16.3672,16.2867,16.3046,97970.702211417,0
+BIT.US,D,20210827,000000,16.2867,16.4374,16.2867,16.3757,117656.90311689,0
+BIT.US,D,20210830,000000,16.3757,16.429,16.3672,16.4018,116269.58824812,0
+BIT.US,D,20210831,000000,16.4374,16.5077,16.4018,16.5077,114937.80869356,0
+BIT.US,D,20210901,000000,16.535,16.5789,16.5169,16.5619,91940.848670902,0
+BIT.US,D,20210902,000000,16.535,16.5975,16.4645,16.5526,73032.142164557,0
+BIT.US,D,20210903,000000,16.5882,16.6321,16.5264,16.6321,79750.847198807,0
+BIT.US,D,20210907,000000,16.65,16.7305,16.5789,16.65,117772.24569259,0
+BIT.US,D,20210908,000000,16.65,16.7034,16.607,16.6856,73652.642502324,0
+BIT.US,D,20210909,000000,16.7034,16.7747,16.6773,16.739,100040.46065306,0
+BIT.US,D,20210910,000000,16.7923,16.8363,16.7136,16.7559,121372.42923582,0
+BIT.US,D,20210913,000000,16.8176,16.9599,16.783,16.9507,130641.48677711,0
+BIT.US,D,20210914,000000,16.9891,17.1135,16.9103,16.9544,114789.35852669,0
+BIT.US,D,20210915,000000,16.9891,16.9955,16.9018,16.9384,79008.596364472,0
+BIT.US,D,20210916,000000,16.9384,16.9384,16.6875,16.6875,135819.08684166,0
+BIT.US,D,20210917,000000,16.7325,16.7493,16.634,16.6613,58015.179601114,0
+BIT.US,D,20210920,000000,16.5714,16.6033,16.2858,16.3128,245151.03275907,0
+BIT.US,D,20210921,000000,16.3494,16.429,16.3222,16.3494,112044.63241987,0
+BIT.US,D,20210922,000000,16.3494,16.4834,16.3494,16.4018,97115.244775011,0
+BIT.US,D,20210923,000000,16.5011,16.5798,16.4881,16.5087,121064.84903396,0
+BIT.US,D,20210924,000000,16.5272,16.5985,16.4197,16.4374,91251.997177167,0
+BIT.US,D,20210927,000000,16.4113,16.5423,16.3309,16.4197,110844.2152432,0
+BIT.US,D,20210928,000000,16.4018,16.5628,16.3672,16.5011,99533.166917364,0
+BIT.US,D,20210929,000000,16.5892,16.6472,16.5011,16.5272,84604.847259318,0
+BIT.US,D,20210930,000000,16.6427,16.7052,16.5628,16.6705,100957.86132456,0
+BIT.US,D,20211001,000000,16.6613,16.6846,16.575,16.6519,81663.611579087,0
+BIT.US,D,20211004,000000,16.6519,16.7325,16.6079,16.6958,83088.305986285,0
+BIT.US,D,20211005,000000,16.7231,16.7399,16.6705,16.6791,93794.873776521,0
+BIT.US,D,20211006,000000,16.6613,16.7399,16.6613,16.7399,73095.153386462,0
+BIT.US,D,20211007,000000,16.7952,16.7952,16.6695,16.7325,102415.66332294,0
+BIT.US,D,20211008,000000,16.7763,16.8147,16.7399,16.8128,75562.202922169,0
+BIT.US,D,20211011,000000,16.8045,16.9467,16.786,16.786,78456.447182672,0
+BIT.US,D,20211012,000000,16.8206,16.8391,16.7325,16.7399,91548.897510901,0
+BIT.US,D,20211013,000000,16.786,16.9291,16.786,16.9103,135835.10664384,0
+BIT.US,D,20211014,000000,16.9327,16.9413,16.842,16.842,93427.486313197,0
+BIT.US,D,20211015,000000,16.8233,16.8765,16.6808,16.7071,107601.80728198,0
+BIT.US,D,20211018,000000,16.6808,16.7071,16.5462,16.5722,134755.3719769,0
+BIT.US,D,20211019,000000,16.6266,16.9057,16.6004,16.8598,82560.720501163,0
+BIT.US,D,20211020,000000,16.8963,16.9674,16.8598,16.9327,85592.735060412,0
+BIT.US,D,20211021,000000,16.9579,16.9674,16.8774,16.9497,61624.975025651,0
+BIT.US,D,20211022,000000,16.9497,17.0311,16.9497,17.0311,87516.179308812,0
+BIT.US,D,20211025,000000,17.0489,17.0489,16.842,16.842,93509.72129772,0
+BIT.US,D,20211026,000000,16.8774,16.9935,16.8598,16.9413,82850.144927213,0
+BIT.US,D,20211027,000000,16.9853,17.0583,16.9057,16.9057,111360.05287337,0
+BIT.US,D,20211028,000000,16.976,17.1473,16.8233,17.0311,219257.69250227,0
+BIT.US,D,20211029,000000,17.0583,17.1284,16.9413,16.9497,92899.900828073,0
+BIT.US,D,20211101,000000,17.0218,17.0976,16.8681,16.8963,148468.32264292,0
+BIT.US,D,20211102,000000,16.9579,16.9935,16.8598,16.9233,99918.710156493,0
+BIT.US,D,20211103,000000,16.9579,17.0125,16.9057,16.9413,73733.809500035,0
+BIT.US,D,20211104,000000,16.9233,16.9955,16.9233,16.9497,54834.714874998,0
+BIT.US,D,20211105,000000,16.9674,17.0403,16.9497,16.9935,71206.952702859,0
+BIT.US,D,20211108,000000,17.0125,17.0218,16.8485,16.8513,167038.47732986,0
+BIT.US,D,20211109,000000,16.8513,16.9233,16.7708,16.7791,163517.32481071,0
+BIT.US,D,20211110,000000,16.6978,16.8233,16.6808,16.6978,144248.70674872,0
+BIT.US,D,20211111,000000,16.6894,16.8681,16.6894,16.842,95159.760922251,0
+BIT.US,D,20211112,000000,16.8363,16.9375,16.8103,16.9094,103486.85409536,0
+BIT.US,D,20211115,000000,16.9457,16.9457,16.8627,16.872,80903.204968948,0
+BIT.US,D,20211116,000000,16.8457,16.9189,16.7923,16.8269,96050.461923453,0
+BIT.US,D,20211117,000000,16.8627,16.8905,16.783,16.8103,50316.062673453,0
+BIT.US,D,20211118,000000,16.8103,16.9018,16.7456,16.7549,58717.914923406,0
+BIT.US,D,20211119,000000,16.71,16.8103,16.71,16.71,62825.392202333,0
+BIT.US,D,20211122,000000,16.6744,16.692,16.5385,16.6116,170980.41665293,0
+BIT.US,D,20211123,000000,16.5301,16.6097,16.4394,16.4394,169908.15789368,0
+BIT.US,D,20211124,000000,16.4207,16.5564,16.4028,16.5117,55455.215212764,0
+BIT.US,D,20211126,000000,16.4488,16.5385,16.4299,16.4665,43144.531230918,0
+BIT.US,D,20211129,000000,16.4488,16.5029,16.386,16.4207,117623.79552572,0
+BIT.US,D,20211130,000000,16.4853,16.5117,16.3402,16.386,153940.68706757,0
+BIT.US,D,20211201,000000,16.4028,16.4028,16.0507,16.2136,243319.4353765,0
+BIT.US,D,20211202,000000,16.2042,16.3588,16.1584,16.3402,138135.55023686,0
+BIT.US,D,20211203,000000,16.3128,16.3944,16.2042,16.3766,66168.190923874,0
+BIT.US,D,20211206,000000,16.3681,16.4853,16.3343,16.4572,79321.516500386,0
+BIT.US,D,20211207,000000,16.4207,16.6023,16.4207,16.4665,126710.22732216,0
+BIT.US,D,20211208,000000,16.4758,16.6837,16.4758,16.6285,90306.828848551,0
+BIT.US,D,20211209,000000,16.6285,16.738,16.6023,16.6744,78283.433319129,0
+BIT.US,D,20211210,000000,16.6837,16.7923,16.4946,16.7456,78031.388431497,0
+BIT.US,D,20211213,000000,16.6837,16.6837,16.4853,16.4853,81117.870318157,0
+BIT.US,D,20211214,000000,16.4515,16.607,16.3794,16.5423,119414.80940943,0
+BIT.US,D,20211215,000000,16.4702,16.5929,16.3973,16.561,110318.76573169,0
+BIT.US,D,20211216,000000,16.5245,16.6238,16.4515,16.5975,68281.736824807,0
+BIT.US,D,20211217,000000,16.5789,16.7605,16.5423,16.7343,82414.40630792,0
+BIT.US,D,20211220,000000,16.607,16.7981,16.561,16.6427,133661.75348143,0
+BIT.US,D,20211221,000000,16.6613,16.8522,16.6613,16.8241,112819.99084539,0
+BIT.US,D,20211222,000000,16.8607,16.9965,16.7699,16.7885,103177.13791988,0
+BIT.US,D,20211223,000000,16.8074,17.0883,16.784,17.0151,197850.96484268,0
+BIT.US,D,20211227,000000,16.9872,17.0525,16.9432,16.9701,113223.68986031,0
+BIT.US,D,20211228,000000,16.9067,17.0247,16.9067,16.9609,81166.99771151,0
+BIT.US,D,20211229,000000,16.9609,17.0611,16.9253,17.0151,105011.93926289,0
+BIT.US,D,20211230,000000,17.0283,17.0377,16.9282,16.9457,82545.768685794,0
+BIT.US,D,20211231,000000,16.9282,17.0742,16.5985,16.5985,429292.25089619,0
+BIT.US,D,20220103,000000,16.6529,16.7268,16.4975,16.5619,197127.93777098,0
+BIT.US,D,20220104,000000,16.5798,16.6247,16.534,16.5714,141676.99450545,0
+BIT.US,D,20220105,000000,16.5619,16.5892,16.4242,16.4515,163713.83438412,0
+BIT.US,D,20220106,000000,16.4431,16.4692,16.3879,16.3964,82142.069670861,0
+BIT.US,D,20220107,000000,16.3784,16.461,16.3739,16.3784,80623.392424206,0
+BIT.US,D,20220110,000000,16.3879,16.4796,16.342,16.3879,117049.21862086,0
+BIT.US,D,20220111,000000,16.4431,16.4889,16.4056,16.461,145991.66122589,0
+BIT.US,D,20220112,000000,16.4796,16.4889,16.4366,16.4515,115722.77900039,0
+BIT.US,D,20220113,000000,16.415,16.4242,16.324,16.324,153863.79201709,0
+BIT.US,D,20220114,000000,16.3056,16.3607,16.0582,16.0947,123133.5394888,0
+BIT.US,D,20220118,000000,15.9486,16.0395,15.8664,15.8841,197963.10345794,0
+BIT.US,D,20220119,000000,15.8664,15.93,15.784,15.784,154374.28971322,0
+BIT.US,D,20220120,000000,15.7933,15.9217,15.7473,15.7567,112561.53803687,0
+BIT.US,D,20220121,000000,15.6098,15.7297,15.1706,15.2708,791383.5676213,0
+BIT.US,D,20220124,000000,15.0985,15.0985,14.6396,14.9701,522973.91807062,0
+BIT.US,D,20220125,000000,14.8513,15.1519,14.8233,15.0329,195064.58725018,0
+BIT.US,D,20220126,000000,15.0985,15.2708,15.061,15.1434,181539.6022631,0
+BIT.US,D,20220127,000000,15.2341,15.2895,15.1061,15.2079,74281.686734588,0
+BIT.US,D,20220128,000000,15.1986,15.2624,15.1247,15.2259,134833.33501418,0
+BIT.US,D,20220131,000000,15.2259,15.3449,15.1519,15.327,140048.31461715,0
+BIT.US,D,20220201,000000,15.3083,15.546,15.2341,15.5095,142169.33642577,0
+BIT.US,D,20220202,000000,15.5555,15.6003,15.5003,15.546,103036.1636607,0
+BIT.US,D,20220203,000000,15.5003,15.5555,15.4178,15.4364,76466.787751926,0
+BIT.US,D,20220204,000000,15.3991,15.4084,15.327,15.3532,103417.43495258,0
+BIT.US,D,20220207,000000,15.3718,15.3813,15.2801,15.3626,110123.32414509,0
+BIT.US,D,20220208,000000,15.3718,15.4178,15.3363,15.3813,62738.885270562,0
+BIT.US,D,20220209,000000,15.4084,15.7287,15.4084,15.6464,165274.16311644,0
+BIT.US,D,20220210,000000,15.6284,15.6464,15.3532,15.4084,100355.5167626,0
+BIT.US,D,20220211,000000,15.4364,15.4553,15.2079,15.2079,185649.21551566,0
+BIT.US,D,20220214,000000,15.1932,15.2333,14.8605,14.9534,181753.1996255,0
+BIT.US,D,20220215,000000,14.9814,15.0667,14.9346,14.9441,87012.089533552,0
+BIT.US,D,20220216,000000,14.8971,15.0639,14.8971,14.9983,74801.796312029,0
+BIT.US,D,20220217,000000,14.9159,15.017,14.8971,14.9346,76576.790393562,0
+BIT.US,D,20220218,000000,14.8879,14.9814,14.8786,14.9065,81403.022796963,0
+BIT.US,D,20220222,000000,14.7679,14.8241,14.6387,14.6669,147135.47510155,0
+BIT.US,D,20220223,000000,14.6574,14.74,14.5012,14.547,152640.94711737,0
+BIT.US,D,20220224,000000,14.2895,14.6574,14.2895,14.6303,192659.48094959,0
+BIT.US,D,20220225,000000,14.6482,14.87,14.6482,14.843,119031.40214393,0
+BIT.US,D,20220228,000000,14.843,14.9814,14.8194,14.9534,165749.41724778,0
+BIT.US,D,20220301,000000,14.9065,15.0077,14.8859,14.9346,83207.920509232,0
+BIT.US,D,20220302,000000,14.9441,15.0825,14.9402,15.0265,85493.412286897,0
+BIT.US,D,20220303,000000,15.017,15.1453,14.9065,14.9159,218412.91493399,0
+BIT.US,D,20220304,000000,14.8879,14.9983,14.7679,14.7868,163317.61127686,0
+BIT.US,D,20220307,000000,14.9441,14.9441,14.4648,14.5198,158916.43762465,0
+BIT.US,D,20220308,000000,14.5198,14.6387,14.4272,14.5845,119435.10115887,0
+BIT.US,D,20220309,000000,14.6126,14.6949,14.575,14.621,65501.76715319,0
+BIT.US,D,20220310,000000,14.6387,14.6387,14.474,14.5105,133945.83797342,0
+BIT.US,D,20220311,000000,14.5564,14.6248,14.4272,14.4648,100098.13194091,0
+BIT.US,D,20220314,000000,14.635,14.635,14.0686,14.0965,207833.43757439,0
+BIT.US,D,20220315,000000,14.106,14.2081,14.0592,14.1424,77635.165324248,0
+BIT.US,D,20220316,000000,14.152,14.4028,14.152,14.3288,100225.22237154,0
+BIT.US,D,20220317,000000,14.254,14.6163,14.254,14.5517,96771.353021549,0
+BIT.US,D,20220318,000000,14.5704,14.6772,14.5235,14.5517,124795.32696826,0
+BIT.US,D,20220321,000000,14.5235,14.6163,14.3381,14.384,126700.61544085,0
+BIT.US,D,20220322,000000,14.3747,14.5798,14.3747,14.533,118592.4595642,0
+BIT.US,D,20220323,000000,14.5142,14.5798,14.4683,14.533,117047.08264724,0
+BIT.US,D,20220324,000000,14.533,14.5798,14.4404,14.5798,94486.929230693,0
+BIT.US,D,20220325,000000,14.5704,14.6396,14.5564,14.6257,122659.35334427,0
+BIT.US,D,20220328,000000,14.6257,14.8767,14.6257,14.8587,181141.24318223,0
+BIT.US,D,20220329,000000,14.8674,15.1742,14.8587,15.1462,174883.90845076,0
+BIT.US,D,20220330,000000,15.1557,15.1836,15.1182,15.165,103147.23428914,0
+BIT.US,D,20220331,000000,15.2763,15.3691,15.1932,15.3138,207188.37353994,0
+BIT.US,D,20220401,000000,15.2858,15.3503,15.1557,15.3138,123712.38834091,0
+BIT.US,D,20220404,000000,15.342,15.5742,15.342,15.4993,127888.2167758,0
+BIT.US,D,20220405,000000,15.4535,15.562,15.2858,15.3138,106565.86007435,0
+BIT.US,D,20220406,000000,15.2483,15.3879,15.1368,15.221,104108.42241995,0
+BIT.US,D,20220407,000000,15.239,15.3231,15.1932,15.3138,82383.434690371,0
+BIT.US,D,20220408,000000,15.3045,15.3503,15.2118,15.3138,147694.03220423,0
+BIT.US,D,20220411,000000,15.2763,15.2811,14.9609,14.9701,136112.78321496,0
+BIT.US,D,20220412,000000,15.0347,15.1932,14.9889,15.165,120981.54606264,0
+BIT.US,D,20220413,000000,15.1688,15.2904,15.1219,15.1407,118375.65824137,0
+BIT.US,D,20220414,000000,15.1219,15.3561,14.9721,14.9721,154541.96364271,0
+BIT.US,D,20220418,000000,15.0096,15.0939,14.869,14.8831,95846.476442362,0
+BIT.US,D,20220419,000000,14.9065,15.0751,14.9065,14.9814,89253.793851926,0
+BIT.US,D,20220420,000000,15.0752,15.2249,15.0564,15.2249,99948.61378723,0
+BIT.US,D,20220421,000000,15.2997,15.3278,15.1312,15.1782,99555.594640416,0
+BIT.US,D,20220422,000000,15.0096,15.0696,14.9534,14.9721,151590.04809437,0
+BIT.US,D,20220425,000000,14.9814,15.0189,14.6257,14.7661,176868.22794744,0
+BIT.US,D,20220426,000000,14.7848,14.8043,14.6257,14.7006,119829.18829249,0
+BIT.US,D,20220427,000000,14.7098,14.8035,14.6769,14.6912,90778.879019454,0
+BIT.US,D,20220428,000000,14.794,14.9159,14.7098,14.8971,74963.062320641,0
+BIT.US,D,20220429,000000,14.8596,14.9346,14.7473,14.794,142717.21366032,0
+BIT.US,D,20220502,000000,14.7287,14.794,14.6163,14.6163,128036.66694265,0
+BIT.US,D,20220503,000000,14.6163,14.7566,14.6069,14.7006,79610.940926437,0
+BIT.US,D,20220504,000000,14.7098,14.8786,14.6068,14.869,60158.629132784,0
+BIT.US,D,20220505,000000,14.8411,15.0377,14.5507,14.5882,125100.7711965,0
+BIT.US,D,20220506,000000,14.5789,14.6163,14.3728,14.4384,146988.09292149,0
+BIT.US,D,20220509,000000,14.298,14.4526,13.9609,13.989,251652.93647049,0
+BIT.US,D,20220510,000000,14.0452,14.092,13.8953,13.942,213665.71355468,0
+BIT.US,D,20220511,000000,13.9609,14.0731,13.914,13.9235,127228.20092599,0
+BIT.US,D,20220512,000000,13.914,13.9609,13.7267,13.7735,133016.68944698,0
+BIT.US,D,20220513,000000,13.8245,13.8811,13.7017,13.7489,125635.75185737,0
+BIT.US,D,20220516,000000,13.7963,13.834,13.6736,13.6829,123985.85467946,0
+BIT.US,D,20220517,000000,13.7302,13.8434,13.6736,13.8057,108111.68350039,0
+BIT.US,D,20220518,000000,13.7017,13.8434,13.6829,13.8057,137518.61208422,0
+BIT.US,D,20220519,000000,13.6545,13.8434,13.6545,13.7963,95726.864825329,0
+BIT.US,D,20220520,000000,13.8057,13.9284,13.7585,13.8245,104766.35282963,0
+BIT.US,D,20220523,000000,13.8434,13.8811,13.8057,13.8245,92010.889730776,0
+BIT.US,D,20220524,000000,13.8152,13.8529,13.7489,13.7585,98015.329396241,0
+BIT.US,D,20220525,000000,13.7208,13.8434,13.7166,13.8057,194332.04834743,0
+BIT.US,D,20220526,000000,13.834,14.0417,13.834,13.9851,138204.83376027,0
+BIT.US,D,20220527,000000,14.0702,14.2874,14.0702,14.2496,131426.27674111,0
+BIT.US,D,20220531,000000,14.3816,14.434,14.0702,14.1078,185502.23918859,0
+BIT.US,D,20220601,000000,14.1362,14.2238,14.1268,14.1928,80118.498647327,0
+BIT.US,D,20220602,000000,14.2401,14.41,14.2032,14.41,114428.52346592,0
+BIT.US,D,20220603,000000,14.3628,14.4856,14.3061,14.3628,102938.54632829,0
+BIT.US,D,20220606,000000,14.4573,14.4856,14.2855,14.3251,124404.15338631,0
+BIT.US,D,20220607,000000,14.3155,14.4762,14.2874,14.4194,53003.21158662,0
+BIT.US,D,20220608,000000,14.4856,14.5044,14.4291,14.4573,103519.92858161,0
+BIT.US,D,20220609,000000,14.4573,14.4856,14.2683,14.2683,64237.973563852,0
+BIT.US,D,20220610,000000,14.2212,14.2306,14.0417,14.0511,132026.72070766,0
+BIT.US,D,20220613,000000,13.9284,13.9757,13.5035,13.5318,224089.50065775,0
+BIT.US,D,20220614,000000,13.4403,13.6689,13.4215,13.5547,172752.16146009,0
+BIT.US,D,20220615,000000,13.5643,13.7166,13.5595,13.6405,117436.06984582,0
+BIT.US,D,20220616,000000,13.4215,13.4737,12.7832,12.9928,471353.65419957,0
+BIT.US,D,20220617,000000,12.983,13.05,12.907,13.0307,109880.51175528,0
+BIT.US,D,20220621,000000,13.0976,13.1951,13.0976,13.0976,119073.78981541,0
+BIT.US,D,20220622,000000,13.05,13.2213,13.0394,13.1165,80252.477792426,0
+BIT.US,D,20220623,000000,13.1165,13.2309,13.1165,13.2118,87156.097356589,0
+BIT.US,D,20220624,000000,13.2975,13.3927,13.2881,13.3356,72943.627517834,0
+BIT.US,D,20220627,000000,13.3833,13.4309,13.3356,13.4022,74753.51804834,0
+BIT.US,D,20220628,000000,13.4498,13.5737,13.4022,13.4309,90375.896809645,0
+BIT.US,D,20220629,000000,13.4785,13.488,13.4309,13.469,74111.027906422,0
+BIT.US,D,20220630,000000,13.4785,13.5403,13.3451,13.5357,121704.63997171,0
+BIT.US,D,20220701,000000,13.5643,13.6405,13.493,13.6405,58797.296370158,0
+BIT.US,D,20220705,000000,13.6307,13.6307,13.4224,13.6119,62475.867378799,0
+BIT.US,D,20220706,000000,13.5737,13.6501,13.4975,13.5547,121247.96805711,0
+BIT.US,D,20220707,000000,13.5927,13.6405,13.5547,13.6119,52063.747725914,0
+BIT.US,D,20220708,000000,13.6213,13.7548,13.488,13.7356,119659.58965071,0
+BIT.US,D,20220711,000000,13.8024,13.8689,13.6881,13.8689,190249.51962248,0
+BIT.US,D,20220712,000000,13.7643,13.9882,13.7643,13.9547,111518.2317249,0
+BIT.US,D,20220713,000000,13.8404,14.1263,13.8404,14.0787,108267.98747753,0
+BIT.US,D,20220714,000000,13.9769,14.0152,13.9287,13.9575,90761.741781123,0
+BIT.US,D,20220715,000000,14.0248,14.1209,13.8904,13.9385,370612.00712544,0
+BIT.US,D,20220718,000000,13.9575,14.0921,13.9191,13.967,86944.34785192,0
+BIT.US,D,20220719,000000,13.967,14.0824,13.967,14.0824,73644.368348381,0
+BIT.US,D,20220720,000000,14.0536,14.2457,14.0248,14.1689,91306.191474322,0
+BIT.US,D,20220721,000000,14.1689,14.4571,14.1352,14.2746,57344.189961842,0
+BIT.US,D,20220722,000000,14.265,14.3899,14.2458,14.2937,52510.767542075,0
+BIT.US,D,20220725,000000,14.361,14.4667,14.2842,14.3226,93581.845450116,0
+BIT.US,D,20220726,000000,14.409,14.4474,14.2842,14.361,94425.065816262,0
+BIT.US,D,20220727,000000,14.3802,14.5051,14.3754,14.4955,92056.761701473,0
+BIT.US,D,20220728,000000,14.5147,14.6588,14.4215,14.6395,74762.416093119,0
+BIT.US,D,20220729,000000,14.7165,14.8894,14.7092,14.8221,105226.61460529,0
+BIT.US,D,20220801,000000,14.8414,15.1055,14.8365,15.0526,93385.09403135,0
+BIT.US,D,20220802,000000,15.0718,15.1966,15.0527,15.168,71149.06067227,0
+BIT.US,D,20220803,000000,15.2448,15.3697,15.1889,15.3697,79324.134172685,0
+BIT.US,D,20220804,000000,15.4658,15.5042,15.2832,15.3408,79015.994384562,0
+BIT.US,D,20220805,000000,15.3313,15.3697,15.1966,15.3119,74822.794835388,0
+BIT.US,D,20220808,000000,15.4081,15.5522,15.3313,15.5138,92627.236714617,0
+BIT.US,D,20220809,000000,15.5042,15.5138,15.4753,15.5042,131670.42169271,0
+BIT.US,D,20220810,000000,15.677,15.869,15.5042,15.7827,92586.637215506,0
+BIT.US,D,20220811,000000,15.9461,16.0901,15.8756,16.0421,130713.73093162,0
+BIT.US,D,20220812,000000,15.9975,15.9975,15.7846,15.8233,160487.46791589,0
+BIT.US,D,20220815,000000,15.8524,15.9394,15.7847,15.833,78995.527946774,0
+BIT.US,D,20220816,000000,15.8621,15.9008,15.6298,15.6975,135146.19935309,0
+BIT.US,D,20220817,000000,15.6782,15.6975,15.4945,15.6007,86179.945492835,0
+BIT.US,D,20220818,000000,15.6298,15.6298,15.5137,15.5717,45709.345460249,0
+BIT.US,D,20220819,000000,15.5524,15.5524,15.4072,15.4169,69792.075180662,0
+BIT.US,D,20220822,000000,15.3587,15.4071,15.2137,15.2814,93035.779006154,0
+BIT.US,D,20220823,000000,15.2621,15.533,15.2427,15.5233,103605.23205933,0
+BIT.US,D,20220824,000000,15.5233,15.6298,15.4944,15.6007,61998.020592724,0
+BIT.US,D,20220825,000000,15.6686,15.7556,15.6007,15.6782,50515.145259863,0
+BIT.US,D,20220826,000000,15.6782,15.7362,15.5524,15.6007,114738.857697,0
+BIT.US,D,20220829,000000,15.533,15.6975,15.4944,15.6105,75251.943196395,0
+BIT.US,D,20220830,000000,15.6686,15.6991,15.5138,15.6007,96763.864509706,0
+BIT.US,D,20220831,000000,15.6686,15.804,15.6249,15.6878,112440.83603406,0
+BIT.US,D,20220901,000000,15.5814,15.591,15.4169,15.533,124930.12912758,0
+BIT.US,D,20220902,000000,15.6105,15.746,15.4845,15.5233,107204.15717263,0
+BIT.US,D,20220906,000000,15.504,15.504,15.2717,15.2814,132341.86896045,0
+BIT.US,D,20220907,000000,15.2717,15.6202,15.2717,15.533,98254.892054501,0
+BIT.US,D,20220908,000000,15.4265,15.7845,15.3878,15.6105,84915.206951719,0
+BIT.US,D,20220909,000000,15.6975,15.9174,15.6588,15.7169,78310.461237002,0
+BIT.US,D,20220912,000000,15.8137,15.891,15.7266,15.746,60448.095909984,0
+BIT.US,D,20220913,000000,15.5814,15.6686,15.5233,15.5524,112713.62277822,0
+BIT.US,D,20220914,000000,15.5758,15.6635,15.449,15.6147,99944.148699686,0
+BIT.US,D,20220915,000000,15.527,15.61,15.4685,15.4685,98998.812824544,0
+BIT.US,D,20220916,000000,15.3223,15.3612,15.2344,15.332,74482.623984529,0
+BIT.US,D,20220919,000000,15.2539,15.566,15.2441,15.2637,62758.20345065,0
+BIT.US,D,20220920,000000,15.1759,15.2052,15.0979,15.1076,66283.219436263,0
+BIT.US,D,20220921,000000,15.1174,15.2247,15.0003,15.0003,96774.915304826,0
+BIT.US,D,20220922,000000,14.9711,14.9711,14.7565,14.8443,118950.32127831,0
+BIT.US,D,20220923,000000,14.7175,14.7857,14.4346,14.5322,143500.34535029,0
+BIT.US,D,20220926,000000,14.4346,14.501,13.9373,13.9665,171289.32390121,0
+BIT.US,D,20220927,000000,14.0055,14.1128,13.8788,13.9958,133706.58365903,0
+BIT.US,D,20220928,000000,14.1128,14.4249,14.0669,14.4249,53867.739922074,0
+BIT.US,D,20220929,000000,14.3079,14.3079,13.9177,13.9567,115865.16330835,0
+BIT.US,D,20220930,000000,13.9958,14.1938,13.8885,13.8885,287171.91748057,0
+BIT.US,D,20221003,000000,13.9763,14.3811,13.9425,14.3273,151317.30924625,0
+BIT.US,D,20221004,000000,14.4737,14.7565,14.3908,14.7565,83929.830875579,0
+BIT.US,D,20221005,000000,14.659,14.7761,14.5029,14.7078,69480.136202737,0
+BIT.US,D,20221006,000000,14.7175,14.7761,14.6005,14.6005,53992.827749371,0
+BIT.US,D,20221007,000000,14.4932,14.5322,14.2884,14.5225,72122.360226856,0
+BIT.US,D,20221010,000000,14.5712,14.5809,14.3469,14.4541,137103.43588716,0
+BIT.US,D,20221011,000000,14.3956,14.5809,14.3176,14.4932,82487.219621433,0
+BIT.US,D,20221012,000000,14.3956,14.4143,14.3079,14.3664,71970.614338005,0
+BIT.US,D,20221013,000000,14.1441,14.3408,14.0654,14.272,111397.49618494,0
+BIT.US,D,20221014,000000,14.3605,14.4785,13.9326,14.0064,101312.0424827,0
+BIT.US,D,20221017,000000,14.154,14.2519,14.0162,14.0556,81597.623859698,0
+BIT.US,D,20221018,000000,14.1342,14.2769,14.0458,14.0654,52044.804483009,0
+BIT.US,D,20221019,000000,13.9474,14.0746,13.8244,13.9178,97610.314969607,0
+BIT.US,D,20221020,000000,13.8786,14.1834,13.7704,13.8294,116595.77489256,0
+BIT.US,D,20221021,000000,13.7998,13.967,13.7802,13.9474,74949.561182383,0
+BIT.US,D,20221024,000000,14.0064,14.0899,13.9277,13.9474,49185.903695639,0
+BIT.US,D,20221025,000000,14.0064,14.1932,14.0064,14.1244,64455.402602289,0
+BIT.US,D,20221026,000000,14.0556,14.2096,14.0458,14.0654,108377.96014707,0
+BIT.US,D,20221027,000000,14.0359,14.3471,14.0359,14.0359,70894.029446674,0
+BIT.US,D,20221028,000000,13.9966,14.1342,13.9966,14.026,93604.600495128,0
+BIT.US,D,20221031,000000,14.026,14.2376,13.9879,14.1932,80993.716652124,0
+BIT.US,D,20221101,000000,14.1736,14.39,14.1736,14.3703,94471.827512065,0
+BIT.US,D,20221102,000000,14.272,14.4392,14.2424,14.3605,74773.675749875,0
+BIT.US,D,20221103,000000,14.272,14.3014,14.1377,14.272,62979.184983775,0
+BIT.US,D,20221104,000000,14.3212,14.3998,14.2935,14.3605,50281.883442718,0
+BIT.US,D,20221107,000000,14.3605,14.4588,14.3556,14.449,71660.605262348,0
+BIT.US,D,20221108,000000,14.508,14.6162,14.4916,14.5867,35775.91031534,0
+BIT.US,D,20221109,000000,14.5867,14.6949,14.4688,14.5375,86416.68137468,0
+BIT.US,D,20221110,000000,14.8916,15.0588,14.7557,14.8031,101872.23250185,0
+BIT.US,D,20221111,000000,14.8818,14.8916,14.7588,14.8424,75351.149308632,0
+BIT.US,D,20221114,000000,14.7572,14.8067,14.658,14.658,65650.992213682,0
+BIT.US,D,20221115,000000,14.8266,15.134,14.777,15.0904,210771.05397745,0
+BIT.US,D,20221116,000000,14.9853,15.0547,14.9059,15.0249,74008.993019395,0
+BIT.US,D,20221117,000000,14.9456,15.0249,14.7373,14.8365,132582.55639301,0
+BIT.US,D,20221118,000000,14.896,14.9952,14.7671,14.7671,79065.739797131,0
+BIT.US,D,20221121,000000,14.7869,14.896,14.6481,14.6481,85458.516381547,0
+BIT.US,D,20221122,000000,14.6778,14.75,14.5986,14.7373,88922.110635091,0
+BIT.US,D,20221123,000000,14.7572,15.0149,14.6381,14.6778,70638.164609032,0
+BIT.US,D,20221125,000000,14.6679,14.7879,14.6173,14.658,26337.432868288,0
+BIT.US,D,20221128,000000,14.6381,14.7869,14.6084,14.6481,89382.914877848,0
+BIT.US,D,20221129,000000,14.6183,14.6977,14.5489,14.5985,88434.08163401,0
+BIT.US,D,20221130,000000,14.5985,14.8266,14.5916,14.777,94256.146617987,0
+BIT.US,D,20221201,000000,14.7869,14.9394,14.7472,14.777,108021.79108651,0
+BIT.US,D,20221202,000000,14.6084,14.8265,14.6084,14.7572,59192.67454441,0
+BIT.US,D,20221205,000000,14.6183,14.7373,14.5786,14.6084,84029.720731686,0
+BIT.US,D,20221206,000000,14.5786,14.6381,14.5092,14.6282,64689.050752872,0
+BIT.US,D,20221207,000000,14.5985,14.6381,14.4993,14.6084,80289.845597365,0
+BIT.US,D,20221208,000000,14.5985,14.6542,14.5391,14.5985,61841.542696974,0
+BIT.US,D,20221209,000000,14.5092,14.5419,14.291,14.3605,88602.47180587,0
+BIT.US,D,20221212,000000,14.4001,14.4795,14.3406,14.3803,90570.721000315,0
+BIT.US,D,20221213,000000,14.6282,14.9555,14.4293,14.896,204971.17212989,0
+BIT.US,D,20221214,000000,14.84,14.84,14.68,14.73,82367,0
+BIT.US,D,20221215,000000,14.71,14.71,14.6,14.63,80765,0
+BIT.US,D,20221216,000000,14.51,14.5881,14.38,14.49,115463,0
+BIT.US,D,20221219,000000,14.58,14.65,14.45,14.51,133010,0
+BIT.US,D,20221220,000000,14.53,14.61,14.42,14.54,111588,0
+BIT.US,D,20221221,000000,14.64,14.6818,14.45,14.51,84531,0
+BIT.US,D,20221222,000000,14.53,14.67,14.36,14.38,114176,0
+BIT.US,D,20221223,000000,14.36,14.53,14.34,14.48,121720,0
+BIT.US,D,20221227,000000,14.53,14.55,14.27,14.32,118724,0
+BIT.US,D,20221228,000000,14.3,14.38,14.18,14.19,113630,0
+BIT.US,D,20221229,000000,14.22,14.34,14.12,14.2199,122013,0
+BIT.US,D,20221230,000000,14.2,14.31,14.13,14.21,127640,0
+BIT.US,D,20230103,000000,14.36,14.392,14.2,14.25,114131,0
+BIT.US,D,20230104,000000,14.36,14.46,14.35,14.39,88398,0
+BIT.US,D,20230105,000000,14.39,14.405,14.2601,14.31,69703,0
+BIT.US,D,20230106,000000,14.43,14.56,14.42,14.53,66232,0
+BIT.US,D,20230109,000000,14.62,14.79,14.62,14.75,107611,0
+BIT.US,D,20230110,000000,14.84,14.84,14.735,14.81,99341,0
+BIT.US,D,20230111,000000,14.88,14.9999,14.73,14.99,67171,0
+BIT.US,D,20230112,000000,14.87,15,14.75,14.97,113655,0
+BIT.US,D,20230113,000000,14.85,14.94,14.69,14.69,180053,0
+BIT.US,D,20230117,000000,14.77,14.8886,14.72,14.77,103927,0
+BIT.US,D,20230118,000000,14.87,14.99,14.845,14.97,137113,0
+BIT.US,D,20230119,000000,14.91,14.93,14.84,14.92,99355,0
+BIT.US,D,20230120,000000,14.96,15.05,14.87,14.97,425593,0
+BIT.US,D,20230123,000000,14.96,15.08,14.96,15.03,76423,0
+BIT.US,D,20230124,000000,15.12,15.1299,14.95,15.03,82557,0
+BIT.US,D,20230125,000000,15.03,15.0638,15,15.01,70555,0
+BIT.US,D,20230126,000000,15.05,15.11,15,15.07,107810,0
+BIT.US,D,20230127,000000,15.07,15.135,14.93,14.96,112751,0
+BIT.US,D,20230130,000000,14.97,15.0597,14.96,14.99,67741,0
+BIT.US,D,20230131,000000,15.09,15.11,14.9891,15.06,143902,0
+BIT.US,D,20230201,000000,15.13,15.2,15.1122,15.17,107908,0
+BIT.US,D,20230202,000000,15.2,15.37,15.2,15.21,119929,0
+BIT.US,D,20230203,000000,15.2,15.28,15.17,15.24,85370,0
+BIT.US,D,20230206,000000,15.24,15.24,15.025,15.08,86477,0
+BIT.US,D,20230207,000000,15.05,15.13,15.01,15.11,78285,0
+BIT.US,D,20230208,000000,15.1,15.21,15.02,15.11,56577,0
+BIT.US,D,20230209,000000,15.16,15.21,15.095,15.12,82665,0
+BIT.US,D,20230210,000000,15.15,15.25,15.1,15.2,108598,0
+BIT.US,D,20230213,000000,15.27,15.3,15.15,15.19,63312,0
+BIT.US,D,20230214,000000,15.09,15.21,14.95,15.15,341166,0
+BIT.US,D,20230215,000000,15.13,15.25,15.04,15.06,138370,0
+BIT.US,D,20230216,000000,15.03,15.19,15,15.06,116643,0
+BIT.US,D,20230217,000000,15.07,15.1,14.96,14.97,68829,0
+BIT.US,D,20230221,000000,14.97,14.97,14.68,14.68,111921,0
+BIT.US,D,20230222,000000,14.75,14.8199,14.71,14.79,59623,0
+BIT.US,D,20230223,000000,14.88,15.15,14.81,15.01,110095,0
+BIT.US,D,20230224,000000,14.95,14.9624,14.87,14.89,91034,0
+BIT.US,D,20230227,000000,14.99,15.13,14.9703,15.08,97829,0
+BIT.US,D,20230228,000000,15.07,15.08,15.02,15.08,98490,0
+BIT.US,D,20230301,000000,15.12,15.12,15.04,15.09,87466,0
+BIT.US,D,20230302,000000,15.04,15.08,14.969,15.07,79996,0
+BIT.US,D,20230303,000000,15.17,15.21,15.14,15.18,99670,0
+BIT.US,D,20230306,000000,15.23,15.2713,15.02,15.05,117429,0
+BIT.US,D,20230307,000000,15.13,15.17,15.05,15.08,68720,0
+BIT.US,D,20230308,000000,15.1,15.14,15.02,15.04,84444,0
+BIT.US,D,20230309,000000,15.09,15.15,14.92,14.95,92264,0
+BIT.US,D,20230310,000000,14.95,15.07,14.81,14.82,95994,0
+BIT.US,D,20230313,000000,14.75,14.84,14.58,14.58,129253,0
+BIT.US,D,20230314,000000,14.55,14.7,14.47,14.61,68501,0
+BIT.US,D,20230315,000000,14.55,14.6358,14.45,14.55,91865,0
+BIT.US,D,20230316,000000,14.39,14.45,14.26,14.31,178138,0
+BIT.US,D,20230317,000000,14.24,14.4,14.24,14.25,69185,0
+BIT.US,D,20230320,000000,14.24,14.28,14.1516,14.17,109471,0
+BIT.US,D,20230321,000000,14.28,14.31,14.15,14.18,66510,0
+BIT.US,D,20230322,000000,14.14,14.3,14.135,14.17,96399,0
+BIT.US,D,20230323,000000,14.24,14.3,14.17,14.19,64144,0
+BIT.US,D,20230324,000000,14.12,14.25,14,14.08,112369,0
+BIT.US,D,20230327,000000,14.1,14.1888,14.08,14.14,100554,0
+BIT.US,D,20230328,000000,14.18,14.24,14.11,14.22,47771,0
+BIT.US,D,20230329,000000,14.37,14.45,14.25,14.45,115367,0
+BIT.US,D,20230330,000000,14.45,14.61,14.4326,14.59,68208,0
+BIT.US,D,20230331,000000,14.7,14.75,14.59,14.59,139646,0
+BIT.US,D,20230403,000000,14.69,14.785,14.61,14.7,110072,0
+BIT.US,D,20230404,000000,14.75,14.76,14.58,14.59,85597,0
+BIT.US,D,20230405,000000,14.63,14.6315,14.38,14.43,157416,0
+BIT.US,D,20230406,000000,14.44,14.4993,14.27,14.35,124974,0
+BIT.US,D,20230410,000000,14.38,14.6,14.27,14.6,121771,0
+BIT.US,D,20230411,000000,14.67,14.75,14.6035,14.7,112383,0
+BIT.US,D,20230412,000000,14.8,14.8499,14.73,14.74,75128,0
+BIT.US,D,20230413,000000,14.69,14.7308,14.63,14.67,63612,0
+BIT.US,D,20230414,000000,14.67,14.6807,14.5601,14.65,53827,0
+BIT.US,D,20230417,000000,14.59,14.7,14.56,14.6,174929,0
+BIT.US,D,20230418,000000,14.6,14.64,14.53,14.61,100536,0
+BIT.US,D,20230419,000000,14.61,14.6843,14.56,14.64,94465,0
+BIT.US,D,20230420,000000,14.58,14.6452,14.54,14.55,29756,0
+BIT.US,D,20230421,000000,14.48,14.74,14.45,14.72,229898,0
+BIT.US,D,20230424,000000,14.73,14.87,14.65,14.68,203951,0
+BIT.US,D,20230425,000000,14.63,14.7214,14.63,14.65,94971,0
+BIT.US,D,20230426,000000,14.67,14.77,14.61,14.66,54012,0
+BIT.US,D,20230427,000000,14.73,14.7419,14.65,14.67,86527,0
+BIT.US,D,20230428,000000,14.7,14.81,14.67,14.73,68362,0
+BIT.US,D,20230501,000000,14.7,14.83,14.66,14.66,101254,0
+BIT.US,D,20230502,000000,14.67,14.755,14.62,14.62,92870,0
+BIT.US,D,20230503,000000,14.6,14.74,14.53,14.67,88105,0
+BIT.US,D,20230504,000000,14.69,14.705,14.43,14.49,166958,0
+BIT.US,D,20230505,000000,14.6,14.89,14.6,14.85,77489,0
+BIT.US,D,20230508,000000,14.85,14.88,14.79,14.8,75832,0
+BIT.US,D,20230509,000000,14.81,14.86,14.76,14.82,114838,0
+BIT.US,D,20230510,000000,14.91,14.965,14.77,14.83,91248,0
+BIT.US,D,20230511,000000,14.86,14.86,14.71,14.71,87293,0
+BIT.US,D,20230512,000000,14.65,14.65,14.4301,14.46,86002,0
+BIT.US,D,20230515,000000,14.55,14.63,14.48,14.5,46460,0
+BIT.US,D,20230516,000000,14.48,14.49,14.43,14.47,69756,0
+BIT.US,D,20230517,000000,14.46,14.49,14.4,14.42,78079,0
+BIT.US,D,20230518,000000,14.39,14.45,14.33,14.36,52004,0
+BIT.US,D,20230519,000000,14.4,14.45,14.3,14.34,59793,0
+BIT.US,D,20230522,000000,14.4,14.4,14.25,14.27,78312,0
+BIT.US,D,20230523,000000,14.25,14.29,14.2,14.23,63814,0
+BIT.US,D,20230524,000000,14.24,14.28,14.16,14.2,67818,0
+BIT.US,D,20230525,000000,14.25,14.25,13.96,14,83191,0
+BIT.US,D,20230526,000000,14.03,14.1,14.0067,14.07,47528,0
+BIT.US,D,20230530,000000,14.07,14.16,14.06,14.16,73402,0
+BIT.US,D,20230531,000000,14.2,14.33,14.16,14.32,69073,0
+BIT.US,D,20230601,000000,14.37,14.48,14.3,14.44,71485,0
+BIT.US,D,20230602,000000,14.41,14.5429,14.405,14.53,89274,0
+BIT.US,D,20230605,000000,14.55,14.61,14.46,14.51,75897,0
+BIT.US,D,20230606,000000,14.51,14.6,14.44,14.44,99836,0
+BIT.US,D,20230607,000000,14.42,14.51,14.41,14.45,78459,0
+BIT.US,D,20230608,000000,14.54,14.54,14.42,14.44,69911,0
+BIT.US,D,20230609,000000,14.44,14.44,14.36,14.39,74924,0
+BIT.US,D,20230612,000000,14.42,14.48,14.37,14.38,88777,0
+BIT.US,D,20230613,000000,14.45,14.45,14.38,14.4,82785,0
+BIT.US,D,20230614,000000,14.35,14.4,14.28,14.34,85698,0
+BIT.US,D,20230615,000000,14.36,14.41,14.35,14.4,72937,0
+BIT.US,D,20230616,000000,14.42,14.445,14.3575,14.36,91435,0
+BIT.US,D,20230620,000000,14.33,14.34,14.25,14.28,125893,0
+BIT.US,D,20230621,000000,14.28,14.28,14.2,14.23,92315,0
+BIT.US,D,20230622,000000,14.2,14.26,14.15,14.16,88586,0
+BIT.US,D,20230623,000000,14.16,14.3,14.16,14.23,79445,0
+BIT.US,D,20230626,000000,14.27,14.3322,14.23,14.25,62445,0
+BIT.US,D,20230627,000000,14.28,14.351,14.2764,14.33,63265,0
+BIT.US,D,20230628,000000,14.36,14.49,14.2906,14.46,105363,0
+BIT.US,D,20230629,000000,14.46,14.5297,14.34,14.41,84771,0
+BIT.US,D,20230630,000000,14.52,14.54,14.37,14.37,219147,0
+BIT.US,D,20230703,000000,14.37,14.47,14.36,14.46,55580,0
+BIT.US,D,20230705,000000,14.36,14.4294,14.35,14.37,151668,0
+BIT.US,D,20230706,000000,14.35,14.39,14.27,14.28,73801,0
+BIT.US,D,20230707,000000,14.28,14.35,14.28,14.28,60861,0
+BIT.US,D,20230710,000000,14.3,14.43,14.3,14.42,80179,0
+BIT.US,D,20230711,000000,14.46,14.4913,14.39,14.46,90445,0
+BIT.US,D,20230712,000000,14.5,14.5,14.4333,14.47,111332,0
+BIT.US,D,20230713,000000,14.4,14.51,14.35,14.43,91296,0
+BIT.US,D,20230714,000000,14.45,14.4899,14.35,14.38,69370,0
+BIT.US,D,20230717,000000,14.43,14.44,14.36,14.44,111852,0
+BIT.US,D,20230718,000000,14.4,14.4498,14.38,14.38,75051,0
+BIT.US,D,20230719,000000,14.43,14.43,14.37,14.42,90201,0
+BIT.US,D,20230720,000000,14.42,14.47,14.385,14.47,76199,0
+BIT.US,D,20230721,000000,14.49,14.57,14.47,14.5,87056,0
+BIT.US,D,20230724,000000,14.5,14.665,14.5,14.62,103589,0
+BIT.US,D,20230725,000000,14.65,14.73,14.65,14.7,116879,0
+BIT.US,D,20230726,000000,14.75,14.82,14.7,14.82,124068,0
+BIT.US,D,20230727,000000,14.83,14.88,14.68,14.68,121950,0
+BIT.US,D,20230728,000000,14.7,14.85,14.7,14.82,61865,0
+BIT.US,D,20230731,000000,14.88,14.96,14.85,14.95,107569,0
+BIT.US,D,20230801,000000,14.88,14.98,14.84,14.88,79780,0
+BIT.US,D,20230802,000000,14.84,14.8599,14.77,14.83,70931,0
+BIT.US,D,20230803,000000,14.77,14.83,14.683,14.77,106516,0
+BIT.US,D,20230804,000000,14.83,14.98,14.82,14.91,86300,0
+BIT.US,D,20230807,000000,14.96,15.0749,14.94,15.01,102007,0
+BIT.US,D,20230808,000000,15.01,15.04,14.98,15.01,76198,0
+BIT.US,D,20230809,000000,15.05,15.05,14.89,14.89,137994,0
+BIT.US,D,20230810,000000,14.96,14.99,14.89,14.89,73573,0
+BIT.US,D,20230811,000000,14.87,14.93,14.81,14.82,80819,0
+BIT.US,D,20230814,000000,14.69,14.79,14.6701,14.79,75761,0
+BIT.US,D,20230815,000000,14.75,14.781,14.69,14.7,74477,0
+BIT.US,D,20230816,000000,14.73,14.77,14.65,14.65,50396,0
+BIT.US,D,20230817,000000,14.63,14.6471,14.54,14.55,99147,0
+BIT.US,D,20230818,000000,14.55,14.7,14.55,14.56,64111,0
+BIT.US,D,20230821,000000,14.59,14.61,14.5,14.54,71087,0
+BIT.US,D,20230822,000000,14.6,14.62,14.54,14.59,70220,0
+BIT.US,D,20230823,000000,14.65,14.74,14.57,14.69,45424,0
+BIT.US,D,20230824,000000,14.72,14.75,14.64,14.64,76970,0
+BIT.US,D,20230825,000000,14.69,14.73,14.61,14.72,44388,0
+BIT.US,D,20230828,000000,14.78,14.78,14.71,14.76,59688,0
+BIT.US,D,20230829,000000,14.78,14.85,14.7401,14.81,72299,0
+BIT.US,D,20230830,000000,14.77,14.84,14.77,14.84,58127,0
+BIT.US,D,20230831,000000,14.9,14.91,14.785,14.84,103310,0
+BIT.US,D,20230901,000000,14.83,14.92,14.83,14.89,65837,0
+BIT.US,D,20230905,000000,14.88,14.93,14.87,14.89,81992,0
+BIT.US,D,20230906,000000,14.9,14.91,14.82,14.83,68713,0
+BIT.US,D,20230907,000000,14.82,14.88,14.78,14.79,73841,0
+BIT.US,D,20230908,000000,14.84,14.89,14.77,14.79,78824,0
+BIT.US,D,20230911,000000,14.74,14.8398,14.74,14.77,117689,0
+BIT.US,D,20230912,000000,14.78,14.81,14.75,14.76,59865,0
+BIT.US,D,20230913,000000,14.79,14.82,14.74,14.79,86242,0
+BIT.US,D,20230914,000000,14.67,14.67,14.56,14.57,94497,0
+BIT.US,D,20230915,000000,14.55,14.62,14.51,14.54,63312,0
+BIT.US,D,20230918,000000,14.58,14.63,14.57,14.62,71282,0
+BIT.US,D,20230919,000000,14.59,14.6099,14.56,14.58,36907,0
+BIT.US,D,20230920,000000,14.62,14.66,14.56,14.56,72755,0
+BIT.US,D,20230921,000000,14.5,14.5,14.4,14.42,106483,0
+BIT.US,D,20230922,000000,14.47,14.565,14.47,14.54,47816,0
+BIT.US,D,20230925,000000,14.52,14.5218,14.45,14.47,56357,0
+BIT.US,D,20230926,000000,14.44,14.49,14.29,14.32,114759,0
+BIT.US,D,20230927,000000,14.32,14.45,14.28,14.32,99476,0
+BIT.US,D,20230928,000000,14.32,14.4,14.29,14.34,70257,0
+BIT.US,D,20230929,000000,14.48,14.48,14.4,14.47,103029,0
+BIT.US,D,20231002,000000,14.47,14.4899,14.31,14.34,97415,0
+BIT.US,D,20231003,000000,14.33,14.36,14.25,14.26,85716,0
+BIT.US,D,20231004,000000,14.3,14.5,14.19,14.41,390674,0
+BIT.US,D,20231005,000000,14.38,14.46,14.37,14.41,89019,0
+BIT.US,D,20231006,000000,14.33,14.47,14.31,14.43,83468,0
+BIT.US,D,20231009,000000,14.44,14.6,14.3669,14.6,73964,0
+BIT.US,D,20231010,000000,14.59,14.64,14.5,14.57,87632,0
+BIT.US,D,20231011,000000,14.64,14.67,14.56,14.67,57638,0
+BIT.US,D,20231012,000000,14.65,14.66,14.5,14.57,98690,0
+BIT.US,D,20231013,000000,14.46,14.49,14.36,14.42,69191,0
+BIT.US,D,20231016,000000,14.39,14.48,14.12,14.13,126309,0
+BIT.US,D,20231017,000000,14.08,14.159,14.02,14.08,75579,0
+BIT.US,D,20231018,000000,14.06,14.06,13.89,13.95,114545,0
+BIT.US,D,20231019,000000,14,14,13.694,13.73,138135,0
+BIT.US,D,20231020,000000,13.75,13.83,13.68,13.77,69637,0
+BIT.US,D,20231023,000000,13.76,13.82,13.65,13.77,60405,0
+BIT.US,D,20231024,000000,13.8,13.87,13.8,13.81,46838,0
+BIT.US,D,20231025,000000,13.81,13.85,13.7,13.73,68180,0
+BIT.US,D,20231026,000000,13.74,13.79,13.72,13.77,56034,0
+BIT.US,D,20231027,000000,13.75,13.84,13.75,13.8,107315,0
+BIT.US,D,20231030,000000,13.78,13.93,13.78,13.93,66832,0
+BIT.US,D,20231031,000000,14.03,14.11,13.9724,14.09,91085,0
+BIT.US,D,20231101,000000,14.08,14.36,14.08,14.36,80968,0
+BIT.US,D,20231102,000000,14.41,14.68,14.41,14.65,104972,0
+BIT.US,D,20231103,000000,14.64,14.8,14.64,14.74,125924,0
+BIT.US,D,20231106,000000,14.74,14.74,14.58,14.64,176457,0
+BIT.US,D,20231107,000000,14.63,14.69,14.6,14.67,136793,0
+BIT.US,D,20231108,000000,14.63,14.7,14.63,14.68,70800,0
+BIT.US,D,20231109,000000,14.69,14.6999,14.5,14.52,67983,0
+BIT.US,D,20231110,000000,14.57,14.64,14.54,14.55,45857,0
+BIT.US,D,20231113,000000,14.46,14.5899,14.46,14.47,95367,0
+BIT.US,D,20231114,000000,14.45,14.67,14.45,14.57,131376,0
+BIT.US,D,20231115,000000,14.56,14.6498,14.55,14.56,69588,0
+BIT.US,D,20231116,000000,14.6,14.77,14.5601,14.77,106817,0
+BIT.US,D,20231117,000000,14.74,14.8632,14.71,14.85,97942,0
+BIT.US,D,20231120,000000,14.87,14.87,14.7901,14.8,43065,0
+BIT.US,D,20231121,000000,14.82,14.86,14.74,14.75,88126,0
+BIT.US,D,20231122,000000,14.73,14.8215,14.721,14.75,124568,0
+BIT.US,D,20231124,000000,14.76,14.8,14.73,14.77,28172,0
+BIT.US,D,20231127,000000,14.77,14.92,14.7165,14.91,122436,0
+BIT.US,D,20231128,000000,14.9,14.95,14.87,14.87,85908,0
+BIT.US,D,20231129,000000,14.94,15.04,14.9007,15.03,80124,0
+BIT.US,D,20231130,000000,15.05,15.08,15,15.03,98346,0
+BIT.US,D,20231201,000000,15.01,15.1999,15,15.15,99021,0
+BIT.US,D,20231204,000000,15.1,15.15,15.08,15.14,61606,0
+BIT.US,D,20231205,000000,15.11,15.2,15.11,15.11,88498,0
+BIT.US,D,20231206,000000,15.16,15.1639,15.0911,15.1,72486,0
+BIT.US,D,20231207,000000,15.1,15.1484,15.1,15.13,56459,0
+BIT.US,D,20231208,000000,15.08,15.2,15.06,15.16,63635,0
+BIT.US,D,20231211,000000,15.16,15.16,15.081,15.15,59027,0
+BIT.US,D,20231212,000000,15.12,15.16,15.06,15.09,83685,0
+BIT.US,D,20231213,000000,15.08,15.389,14.933,15.35,152107,0
+BIT.US,D,20231214,000000,15.32,15.39,15.16,15.34,94580,0
+BIT.US,D,20231215,000000,15.43,15.43,15.25,15.35,128527,0
+BIT.US,D,20231218,000000,15.35,15.41,15.2,15.21,106830,0
+BIT.US,D,20231219,000000,15.27,15.36,15.24,15.27,72129,0
+BIT.US,D,20231220,000000,15.27,15.35,15.21,15.27,279717,0
+BIT.US,D,20231221,000000,15.38,15.38,15.21,15.23,73539,0
+BIT.US,D,20231222,000000,15.22,15.35,15.2,15.23,75544,0
+BIT.US,D,20231226,000000,15.22,15.2451,15.07,15.12,138325,0
+BIT.US,D,20231227,000000,15.1,15.2,15.1,15.135,101609,0
+BIT.US,D,20231228,000000,15.1,15.18,15.0599,15.15,54104,0
+BIT.US,D,20231229,000000,15.1,15.22,15,15,317602,0
+BIT.US,D,20240102,000000,15,15.08,15,15.05,83799,0
+BIT.US,D,20240103,000000,14.95,15.0779,14.9227,15.05,67270,0
+BIT.US,D,20240104,000000,14.92,15.07,14.92,15.03,92086,0
+BIT.US,D,20240105,000000,15.02,15.11,15.02,15.06,70865,0
+BIT.US,D,20240108,000000,15.1,15.16,15.0501,15.08,112170,0
+BIT.US,D,20240109,000000,15.08,15.13,15.02,15.03,163067,0
+BIT.US,D,20240110,000000,15.08,15.19,15.07,15.18,97894,0
+BIT.US,D,20240111,000000,15.11,15.23,15.03,15.14,120423,0
+BIT.US,D,20240112,000000,15.19,15.3,15.11,15.16,122342,0
+BIT.US,D,20240116,000000,15.17,15.2561,15.0973,15.11,112344,0
+BIT.US,D,20240117,000000,15.05,15.0906,14.9502,15.06,82402,0
+BIT.US,D,20240118,000000,15.03,15.1199,15,15.03,80782,0
+BIT.US,D,20240119,000000,15.03,15.11,14.955,15.05,138679,0
+BIT.US,D,20240122,000000,15.1,15.22,15.08,15.15,101652,0
+BIT.US,D,20240123,000000,15.1,15.14,15.09,15.1,57954,0
+BIT.US,D,20240124,000000,15.19,15.25,15.1719,15.21,75340,0
+BIT.US,D,20240125,000000,15.23,15.3199,15.23,15.29,130391,0
+BIT.US,D,20240126,000000,15.23,15.3,15.23,15.3,59687,0
+BIT.US,D,20240129,000000,15.35,15.47,15.314,15.37,96557,0
+BIT.US,D,20240130,000000,15.35,15.4182,15.35,15.41,50357,0
+BIT.US,D,20240131,000000,15.4,15.48,15.37,15.42,87876,0
+BIT.US,D,20240201,000000,15.48,15.575,15.48,15.55,92412,0
+BIT.US,D,20240202,000000,15.47,15.51,15.42,15.45,107128,0
+BIT.US,D,20240205,000000,15.44,15.45,15.37,15.45,144683,0
+BIT.US,D,20240206,000000,15.49,15.4939,15.42,15.47,68937,0
+BIT.US,D,20240207,000000,15.52,15.55,15.5016,15.55,60305,0
+BIT.US,D,20240208,000000,15.55,15.55,15.46,15.53,92157,0
+BIT.US,D,20240209,000000,15.53,15.57,15.5235,15.55,77774,0
+BIT.US,D,20240212,000000,15.54,15.59,15.36,15.49,134974,0
+BIT.US,D,20240213,000000,15.35,15.47,15.35,15.39,106015,0
+BIT.US,D,20240214,000000,15.26,15.37,15.22,15.3,59597,0
+BIT.US,D,20240215,000000,15.3,15.345,15.19,15.26,84001,0
+BIT.US,D,20240216,000000,15.19,15.2885,15.1802,15.23,70992,0
+BIT.US,D,20240220,000000,15.25,15.25,15.18,15.2,66203,0
+BIT.US,D,20240221,000000,15.16,15.23,15.11,15.2,72746,0
+BIT.US,D,20240222,000000,15.25,15.25,15.18,15.19,78119,0
+BIT.US,D,20240223,000000,15.21,15.24,15.1841,15.2,45185,0
+BIT.US,D,20240226,000000,15.17,15.2,15.13,15.16,79338,0
+BIT.US,D,20240227,000000,15.17,15.34,15.1234,15.27,80523,0
+BIT.US,D,20240228,000000,15.31,15.45,15.257,15.45,73405,0
+BIT.US,D,20240229,000000,15.54,15.5843,15.4819,15.51,108550,0
+BIT.US,D,20240301,000000,15.5,15.58,15.5,15.57,82192,0
+BIT.US,D,20240304,000000,15.5,15.59,15.5,15.55,92477,0
+BIT.US,D,20240305,000000,15.55,15.58,15.49,15.51,95071,0
+BIT.US,D,20240306,000000,15.51,15.59,15.4801,15.54,49210,0
+BIT.US,D,20240307,000000,15.57,15.61,15.54,15.6,63040,0
+BIT.US,D,20240308,000000,15.6,15.65,15.6,15.61,61055,0
+BIT.US,D,20240311,000000,15.64,15.7,15.6,15.7,71125,0
+BIT.US,D,20240312,000000,15.69,15.82,15.676,15.82,71439,0
+BIT.US,D,20240313,000000,15.82,15.97,15.8,15.8,146322,0
+BIT.US,D,20240314,000000,15.68,15.78,15.6,15.63,103294,0
+BIT.US,D,20240315,000000,15.67,15.72,15.61,15.67,98672,0
+BIT.US,D,20240318,000000,15.71,15.72,15.58,15.59,79755,0
+BIT.US,D,20240319,000000,15.57,15.67,15.57,15.64,90333,0
+BIT.US,D,20240320,000000,15.63,15.71,15.61,15.69,67865,0
+BIT.US,D,20240321,000000,15.71,15.74,15.69,15.7,91439,0
+BIT.US,D,20240322,000000,15.74,15.76,15.7035,15.74,96882,0
+BIT.US,D,20240325,000000,15.77,15.85,15.75,15.83,95677,0
+BIT.US,D,20240326,000000,15.83,15.89,15.82,15.85,71135,0
+BIT.US,D,20240327,000000,15.9,15.9,15.85,15.88,90272,0
+BIT.US,D,20240328,000000,15.92,15.98,15.88,15.88,129032,0
+BIT.US,D,20240401,000000,15.91,15.95,15.72,15.74,167361,0
+BIT.US,D,20240402,000000,15.7,15.71,15.56,15.67,93765,0
+BIT.US,D,20240403,000000,15.59,15.6599,15.58,15.58,139852,0
+BIT.US,D,20240404,000000,15.6,15.6399,15.45,15.46,116054,0
+BIT.US,D,20240405,000000,15.46,15.4999,15.43,15.45,74191,0
+BIT.US,D,20240408,000000,15.5,15.63,15.47,15.6,62165,0
+BIT.US,D,20240409,000000,15.58,15.72,15.58,15.72,66017,0
+BIT.US,D,20240410,000000,15.62,15.62,15.48,15.52,84223,0
+BIT.US,D,20240411,000000,15.55,15.58,15.42,15.56,103311,0
+BIT.US,D,20240412,000000,15.44,15.5,15.35,15.35,64215,0
+BIT.US,D,20240415,000000,15.35,15.38,15.115,15.14,128150,0
+BIT.US,D,20240416,000000,15.07,15.09,14.93,14.94,140129,0
+BIT.US,D,20240417,000000,15,15.18,14.94,15.17,81445,0
+BIT.US,D,20240418,000000,15.23,15.23,15.13,15.1499,41643,0
+BIT.US,D,20240419,000000,15.16,15.2,15.12,15.13,49443,0
+BIT.US,D,20240422,000000,15.16,15.2937,15.13,15.27,45135,0
+BIT.US,D,20240423,000000,15.27,15.41,15.2402,15.37,42627,0
+BIT.US,D,20240424,000000,15.36,15.4099,15.31,15.355,79841,0
+BIT.US,D,20240425,000000,15.25,15.27,15.19,15.22,47924,0
+BIT.US,D,20240426,000000,15.25,15.41,15.25,15.41,50717,0
+BIT.US,D,20240429,000000,15.37,15.39,15.26,15.31,52246,0
+BIT.US,D,20240430,000000,15.32,15.389,15.29,15.2999,93424,0
+BIT.US,D,20240501,000000,15.28,15.4,15.28,15.3778,63977,0
+BIT.US,D,20240502,000000,15.37,15.49,15.3627,15.41,261466,0
+BIT.US,D,20240503,000000,15.46,15.4997,15.41,15.44,113246,0
+BIT.US,D,20240506,000000,15.44,15.48,15.4,15.43,121177,0
+BIT.US,D,20240507,000000,15.38,15.45,15.3422,15.36,132309,0
+BIT.US,D,20240508,000000,15.34,15.4036,15.33,15.39,59668,0
+BIT.US,D,20240509,000000,15.41,15.41,15.251,15.35,102853,0
+BIT.US,D,20240510,000000,15.32,15.39,15.3,15.33,49631,0
+BIT.US,D,20240513,000000,15.33,15.4,15.31,15.38,56526,0
+BIT.US,D,20240514,000000,15.27,15.3092,15.2001,15.25,66913,0
+BIT.US,D,20240515,000000,15.39,15.39,15.23,15.27,98024,0
+BIT.US,D,20240516,000000,15.29,15.3528,15.18,15.23,111115,0
+BIT.US,D,20240517,000000,15.25,15.28,15.18,15.21,54040,0
+BIT.US,D,20240520,000000,15.19,15.26,15,15.22,189843,0
+BIT.US,D,20240521,000000,15.21,15.26,15.11,15.19,115123,0
+BIT.US,D,20240522,000000,15.22,15.23,15.16,15.2,71985,0
+BIT.US,D,20240523,000000,15.25,15.26,15.06,15.06,62181,0
+BIT.US,D,20240524,000000,15.13,15.16,15.06,15.11,76933,0
+BIT.US,D,20240528,000000,15.11,15.12,15.01,15.03,72496,0
+BIT.US,D,20240529,000000,15.03,15.07,14.74,14.78,244746,0
+BIT.US,D,20240530,000000,14.8,14.9399,14.79,14.84,155379,0
+BIT.US,D,20240531,000000,14.86,14.979,14.7,14.74,320729,0
+BIT.US,D,20240603,000000,14.82,14.82,14.74,14.79,144465,0
+BIT.US,D,20240604,000000,14.75,14.84,14.75,14.8,72387,0
+BIT.US,D,20240605,000000,14.8,14.88,14.76,14.82,187333,0
+BIT.US,D,20240606,000000,14.8,14.88,14.73,14.74,126201,0
+BIT.US,D,20240607,000000,14.66,14.73,14.65,14.66,137219,0
+BIT.US,D,20240610,000000,14.64,14.75,14.61,14.65,131505,0
+BIT.US,D,20240611,000000,14.65,14.68,14.6,14.67,89035,0
+BIT.US,D,20240612,000000,14.75,14.88,14.7,14.7,185873,0
+BIT.US,D,20240613,000000,14.74,14.8202,14.7263,14.82,93870,0
+BIT.US,D,20240614,000000,14.73,14.755,14.62,14.67,103580,0
+BIT.US,D,20240617,000000,14.64,14.64,14.51,14.54,138237,0
+BIT.US,D,20240618,000000,14.5,14.6,14.5,14.53,117752,0
+BIT.US,D,20240620,000000,14.51,14.57,14.45,14.56,115044,0
+BIT.US,D,20240621,000000,14.53,14.64,14.53,14.64,89751,0
+BIT.US,D,20240624,000000,14.6,14.64,14.5501,14.64,126191,0
+BIT.US,D,20240625,000000,14.62,14.64,14.565,14.64,142907,0
+BIT.US,D,20240626,000000,14.58,14.61,14.56,14.6,79135,0
+BIT.US,D,20240627,000000,14.64,14.68,14.55,14.58,120388,0
+BIT.US,D,20240628,000000,14.64,14.64,14.52,14.58,160853,0
+BIT.US,D,20240701,000000,14.61,14.6594,14.48,14.51,207593,0
+BIT.US,D,20240702,000000,14.55,14.5973,14.43,14.47,235285,0
+BIT.US,D,20240703,000000,14.46,14.59,14.459,14.59,78635,0
+BIT.US,D,20240705,000000,14.6,14.62,14.51,14.62,69822,0
+BIT.US,D,20240708,000000,14.58,14.7,14.55,14.7,112523,0
+BIT.US,D,20240709,000000,14.67,14.7,14.629,14.65,124925,0
+BIT.US,D,20240710,000000,14.66,14.68,14.63,14.67,130644,0
+BIT.US,D,20240711,000000,14.68,14.74,14.6595,14.74,145954,0
+BIT.US,D,20240712,000000,14.7,14.7748,14.69,14.74,181869,0
+BIT.US,D,20240715,000000,14.63,14.69,14.6101,14.69,111362,0
+BIT.US,D,20240716,000000,14.68,14.7258,14.64,14.67,122479,0
+BIT.US,D,20240717,000000,14.64,14.64,14.55,14.6,117943,0
+BIT.US,D,20240718,000000,14.63,14.65,14.54,14.55,107981,0
+BIT.US,D,20240719,000000,14.54,14.59,14.51,14.57,69328,0
+BIT.US,D,20240722,000000,14.61,14.65,14.566,14.59,49413,0
+BIT.US,D,20240723,000000,14.58,14.64,14.58,14.61,57411,0
+BIT.US,D,20240724,000000,14.56,14.59,14.54,14.56,137119,0
+BIT.US,D,20240725,000000,14.62,14.71,14.5757,14.68,73291,0
+BIT.US,D,20240726,000000,14.68,14.74,14.63,14.7,89933,0
+BIT.US,D,20240729,000000,14.7,14.73,14.67,14.72,65594,0
+BIT.US,D,20240730,000000,14.76,14.77,14.66,14.72,122052,0
+BIT.US,D,20240731,000000,14.79,14.82,14.73,14.79,127600,0
+BIT.US,D,20240801,000000,14.76,14.8195,14.7,14.75,136805,0
+BIT.US,D,20240802,000000,14.72,14.73,14.59,14.62,213104,0
+BIT.US,D,20240805,000000,14.49,14.5999,14.41,14.44,233912,0
+BIT.US,D,20240806,000000,14.4,14.5,14.39,14.5,89748,0
+BIT.US,D,20240807,000000,14.55,14.689,14.47,14.54,137061,0
+BIT.US,D,20240808,000000,14.61,14.68,14.6,14.64,68050,0
+BIT.US,D,20240809,000000,14.64,14.75,14.64,14.74,88948,0
+BIT.US,D,20240812,000000,14.76,14.82,14.7501,14.78,99685,0
+BIT.US,D,20240813,000000,14.81,14.84,14.76,14.77,141061,0
+BIT.US,D,20240814,000000,14.82,14.855,14.77,14.78,98810,0
+BIT.US,D,20240815,000000,14.67,14.74,14.66,14.69,65925,0
+BIT.US,D,20240816,000000,14.67,14.74,14.66,14.7,74176,0
+BIT.US,D,20240819,000000,14.71,14.83,14.71,14.735,119124,0
+BIT.US,D,20240820,000000,14.78,14.89,14.75,14.88,65791,0
+BIT.US,D,20240821,000000,14.85,14.88,14.82,14.84,109426,0
+BIT.US,D,20240822,000000,14.84,14.88,14.81,14.83,54489,0
+BIT.US,D,20240823,000000,14.83,15.005,14.83,15,80249,0
+BIT.US,D,20240826,000000,15.03,15.04,14.91,14.94,122709,0
+BIT.US,D,20240827,000000,14.96,14.9612,14.87,14.9,65186,0
+BIT.US,D,20240828,000000,14.86,15.1,14.83,14.83,182554,0
+BIT.US,D,20240829,000000,14.87,15.07,14.87,15.01,215353,0
+BIT.US,D,20240830,000000,15.08,15.09,14.92,15.02,157215,0
+BIT.US,D,20240903,000000,15.01,15.05,14.9606,15.04,136154,0
+BIT.US,D,20240904,000000,15.07,15.16,15.05,15.09,232079,0
+BIT.US,D,20240905,000000,15.07,15.1,14.95,14.99,133784,0
+BIT.US,D,20240906,000000,14.99,15.0654,14.87,14.91,118980,0
+BIT.US,D,20240909,000000,14.93,15.04,14.93,15.04,97802,0
+BIT.US,D,20240910,000000,15.01,15.05,14.95,15.01,105291,0
+BIT.US,D,20240911,000000,15,15.02,14.95,15.02,71404,0
+BIT.US,D,20240912,000000,15.03,15.04,14.98,15,83100,0
+BIT.US,D,20240913,000000,15.04,15.1,15.02,15.09,102083,0
+BIT.US,D,20240916,000000,14.97,15.07,14.9401,15.07,70825,0
+BIT.US,D,20240917,000000,15.05,15.07,14.89,14.94,130396,0
+BIT.US,D,20240918,000000,14.94,15.08,14.94,15.03,85760,0
+BIT.US,D,20240919,000000,15.08,15.08,14.99,15.04,144229,0
+BIT.US,D,20240920,000000,15.06,15.065,15,15.05,83510,0
+BIT.US,D,20240923,000000,15.08,15.09,15.03,15.03,89085,0
+BIT.US,D,20240924,000000,15.06,15.21,15.06,15.2,176338,0
+BIT.US,D,20240925,000000,15.19,15.1944,15.09,15.15,115487,0
+BIT.US,D,20240926,000000,15.14,15.2,15.1,15.16,107543,0
+BIT.US,D,20240927,000000,15.19,15.19,15.1,15.1,133141,0
+BIT.US,D,20240930,000000,15.1,15.2,15.095,15.2,274134,0
+BIT.US,D,20241001,000000,15.14,15.15,15.0849,15.14,169160,0
+BIT.US,D,20241002,000000,15.14,15.2,15.1,15.14,158296,0
+BIT.US,D,20241003,000000,15.11,15.12,15.01,15.08,130886,0
+BIT.US,D,20241004,000000,15.14,15.14,15.01,15.04,174715,0
+BIT.US,D,20241007,000000,15.08,15.17,15.05,15.08,132499,0
+BIT.US,D,20241008,000000,15.13,15.17,15.045,15.15,226586,0
+BIT.US,D,20241009,000000,15.15,15.17,15.08,15.08,136826,0
+BIT.US,D,20241010,000000,15.08,15.1384,15,15.05,133172,0
+BIT.US,D,20241011,000000,15.09,15.11,14.92,14.97,236616,0
+BIT.US,D,20241014,000000,14.97,15,14.91,14.98,152375,0
+BIT.US,D,20241015,000000,14.89,14.9,14.82,14.83,169746,0
+BIT.US,D,20241016,000000,14.82,14.955,14.82,14.92,135685,0
+BIT.US,D,20241017,000000,14.9,14.9099,14.85,14.86,145723,0
+BIT.US,D,20241018,000000,14.85,14.87,14.795,14.81,153920,0
+BIT.US,D,20241021,000000,14.81,14.87,14.81,14.87,123077,0
+BIT.US,D,20241022,000000,14.87,14.89,14.8,14.82,162564,0
+BIT.US,D,20241023,000000,14.79,14.8,14.72,14.73,117504,0
+BIT.US,D,20241024,000000,14.74,14.8,14.7,14.71,73344,0
+BIT.US,D,20241025,000000,14.73,14.7999,14.7111,14.715,63254,0
+BIT.US,D,20241028,000000,14.74,14.85,14.74,14.79,147127,0
+BIT.US,D,20241029,000000,14.75,14.8099,14.75,14.76,120181,0
+BIT.US,D,20241030,000000,14.76,14.845,14.76,14.83,90361,0
+BIT.US,D,20241031,000000,14.82,14.87,14.76,14.82,187783,0
+BIT.US,D,20241101,000000,14.85,14.91,14.81,14.83,95612,0
+BIT.US,D,20241104,000000,14.87,14.91,14.77,14.79,121909,0
+BIT.US,D,20241105,000000,14.78,14.89,14.78,14.81,118044,0
+BIT.US,D,20241106,000000,14.88,14.92,14.8,14.92,169954,0
+BIT.US,D,20241107,000000,14.94,14.95,14.86,14.92,169146,0
+BIT.US,D,20241108,000000,14.92,14.95,14.8,14.91,228894,0
+BIT.US,D,20241111,000000,14.88,14.9,14.8541,14.87,165780,0
+BIT.US,D,20241112,000000,14.8769,14.88,14.73,14.78,176227,0
+BIT.US,D,20241113,000000,14.83,14.88,14.78,14.81,146017,0
+BIT.US,D,20241114,000000,14.85,14.87,14.79,14.79,201312,0
+BIT.US,D,20241115,000000,14.6689,14.7347,14.6,14.6,120338,0
+BIT.US,D,20241118,000000,14.581,14.75,14.58,14.66,150726,0
+BIT.US,D,20241119,000000,14.68,14.7399,14.61,14.63,181941,0
+BIT.US,D,20241120,000000,14.65,14.695,14.61,14.66,118310,0
+BIT.US,D,20241121,000000,14.652,14.67,14.47,14.56,300212,0
+BIT.US,D,20241122,000000,14.59,14.65,14.535,14.65,139363,0
+BIT.US,D,20241125,000000,14.72,14.7254,14.61,14.65,129810,0
+BIT.US,D,20241126,000000,14.63,14.67,14.52,14.54,164083,0
+BIT.US,D,20241127,000000,14.6375,14.705,14.5506,14.63,149241,0
+BIT.US,D,20241129,000000,14.635,14.6883,14.62,14.63,117574,0
+BIT.US,D,20241202,000000,14.6538,14.69,14.57,14.68,163257,0
+BIT.US,D,20241203,000000,14.6803,14.8,14.68,14.8,143545,0
+BIT.US,D,20241204,000000,14.76,14.79,14.68,14.74,116124,0
+BIT.US,D,20241205,000000,14.7348,14.8,14.73,14.75,103135,0
+BIT.US,D,20241206,000000,14.7868,14.81,14.7204,14.8,103663,0
+BIT.US,D,20241209,000000,14.67,14.75,14.65,14.71,270877,0
+BIT.US,D,20241210,000000,14.7504,14.82,14.75,14.79,140574,0
+BIT.US,D,20241211,000000,14.8,14.859,14.8,14.8,117241,0
+BIT.US,D,20241212,000000,14.8,14.88,14.78,14.82,114806,0
+BIT.US,D,20241213,000000,14.87,14.87,14.69,14.77,315394,0
+BIT.US,D,20241216,000000,14.65,14.6989,14.55,14.55,123724,0
+BIT.US,D,20241217,000000,14.6199,14.6499,14.42,14.48,186408,0
+BIT.US,D,20241218,000000,14.4709,14.5284,14.33,14.33,193341,0
+BIT.US,D,20241219,000000,14.38,14.4065,14.26,14.26,208823,0
+BIT.US,D,20241220,000000,14.3,14.42,14.26,14.32,189047,0
+BIT.US,D,20241223,000000,14.35,14.38,14.31,14.33,160357,0
+BIT.US,D,20241224,000000,14.35,14.4,14.31,14.37,210693,0
+BIT.US,D,20241226,000000,14.345,14.39,14.3263,14.34,160414,0
+BIT.US,D,20241227,000000,14.3399,14.34,14.22,14.26,165517,0
+BIT.US,D,20241230,000000,14.22,14.28,14.215,14.25,240297,0
+BIT.US,D,20241231,000000,14.235,14.615,14.23,14.6,370353,0
+BIT.US,D,20250102,000000,14.62,14.65,14.5,14.57,122675,0
+BIT.US,D,20250103,000000,14.62063,14.63,14.57,14.62,106483,0
+BIT.US,D,20250106,000000,14.65,14.65,14.5601,14.63,108296,0
+BIT.US,D,20250107,000000,14.68,14.72,14.57,14.6,131270,0
+BIT.US,D,20250108,000000,14.6,14.75,14.5766,14.74,144109,0
+BIT.US,D,20250110,000000,14.75,14.75,14.62,14.67,235216,0
+BIT.US,D,20250113,000000,14.7,14.77,14.62,14.68,263264,0
+BIT.US,D,20250114,000000,14.69,14.717,14.62,14.69,151986,0
+BIT.US,D,20250115,000000,14.645,14.81,14.6174,14.74,201652,0
+BIT.US,D,20250116,000000,14.7,14.74,14.43,14.59,504938,0
+BIT.US,D,20250117,000000,14.66,14.72,14.63,14.7,97008,0
+BIT.US,D,20250121,000000,14.7,14.79,14.615,14.62,259280,0
+BIT.US,D,20250122,000000,14.68,14.78,14.64,14.74,189376,0
+BIT.US,D,20250123,000000,14.74,14.76,14.69,14.74,154020,0
+BIT.US,D,20250124,000000,14.71,14.77,14.63,14.68,215700,0
+BIT.US,D,20250127,000000,14.6644,14.72,14.64,14.66,167058,0
+BIT.US,D,20250128,000000,14.6601,14.76,14.66,14.71,92896,0
+BIT.US,D,20250129,000000,14.72,14.75,14.67,14.72,134182,0
+BIT.US,D,20250130,000000,14.71,14.77,14.67,14.71,140774,0
+BIT.US,D,20250131,000000,14.725,14.7871,14.688,14.77,146518,0
+BIT.US,D,20250203,000000,14.69,14.85,14.67,14.85,202746,0
+BIT.US,D,20250204,000000,14.81,14.85,14.77,14.84,166527,0
+BIT.US,D,20250205,000000,14.8,14.84,14.71,14.84,168383,0
+BIT.US,D,20250206,000000,14.828,14.85,14.735,14.79,203919,0
+BIT.US,D,20250207,000000,14.75,14.82,14.68,14.72,211879,0
+BIT.US,D,20250210,000000,14.75,14.78,14.67,14.73,329346,0
+BIT.US,D,20250211,000000,14.7,14.78,14.68,14.76,136129,0
+BIT.US,D,20250212,000000,14.72,14.76,14.71,14.76,129979,0
+BIT.US,D,20250213,000000,14.72,14.88,14.72,14.82,272660,0
+BIT.US,D,20250214,000000,14.727,14.77,14.7256,14.76,117564,0
+BIT.US,D,20250218,000000,14.7,14.75,14.64,14.67,190500,0
+BIT.US,D,20250219,000000,14.65,14.69,14.64,14.65,125869,0
+BIT.US,D,20250220,000000,14.65,14.6873,14.61,14.67,143650,0
+BIT.US,D,20250221,000000,14.695,14.71,14.6,14.6,112088,0
+BIT.US,D,20250224,000000,14.65,14.76,14.6216,14.69,153748,0
+BIT.US,D,20250225,000000,14.63,14.69,14.6,14.63,146457,0
+BIT.US,D,20250226,000000,14.65,14.69,14.62,14.66,151614,0
+BIT.US,D,20250227,000000,14.67,14.71,14.63,14.66,163589,0
+BIT.US,D,20250228,000000,14.675,14.715,14.65,14.69,233427,0
+BIT.US,D,20250303,000000,14.71,14.76,14.7,14.74,183218,0
+BIT.US,D,20250304,000000,14.7,14.71,14.64,14.68,200191,0
+BIT.US,D,20250305,000000,14.68,14.73,14.65,14.68,292879,0
+BIT.US,D,20250306,000000,14.68,14.73,14.65,14.67,242970,0
+BIT.US,D,20250307,000000,14.67,14.736675,14.64,14.65,243416,0
+BIT.US,D,20250310,000000,14.66,14.72,14.65,14.66,207372,0
+BIT.US,D,20250311,000000,14.6802,14.705,14.6,14.62,240186,0
+BIT.US,D,20250312,000000,14.645,14.67,14.585,14.6,254227,0
+BIT.US,D,20250313,000000,14.6483,14.65,14.55,14.57,179260,0
+BIT.US,D,20250314,000000,14.54,14.555,14.5,14.54,169659,0
+BIT.US,D,20250317,000000,14.545,14.545,14.43,14.43,203322,0
+BIT.US,D,20250318,000000,14.4101,14.455,14.41,14.43,183502,0
+BIT.US,D,20250319,000000,14.47,14.4849,14.41,14.44,202134,0
+BIT.US,D,20250320,000000,14.46,14.52,14.42,14.49,110495,0
+BIT.US,D,20250321,000000,14.4301,14.5069,14.43,14.49,106631,0
+BIT.US,D,20250324,000000,14.495,14.52,14.42,14.49,180884,0
+BIT.US,D,20250325,000000,14.4704,14.52,14.47,14.52,82119,0
+BIT.US,D,20250326,000000,14.53,14.55,14.49,14.5,71112,0
+BIT.US,D,20250327,000000,14.47,14.549,14.44,14.45,95516,0
+BIT.US,D,20250328,000000,14.4911,14.5125,14.44,14.46,99321,0
+BIT.US,D,20250331,000000,14.49,14.499801,14.425,14.48,176019,0
+BIT.US,D,20250401,000000,14.5,14.5,14.31,14.4,301581,0
+BIT.US,D,20250402,000000,14.36,14.44,14.32,14.43,156527,0
+BIT.US,D,20250403,000000,14.405,14.405,14.18,14.27,216342,0
+BIT.US,D,20250404,000000,14.1221,14.165,12.98,13.38,719029,0
+BIT.US,D,20250407,000000,12.58,13.29,12.5,13.11,509046,0
+BIT.US,D,20250408,000000,13.385,13.6519,13.175,13.2,334276,0
+BIT.US,D,20250409,000000,13.22,13.847455,13.15,13.76,184718,0
+BIT.US,D,20250410,000000,13.75,13.76,13.4,13.49,146506,0
+BIT.US,D,20250411,000000,13.47,13.55,13.27,13.49,172420,0
+BIT.US,D,20250414,000000,13.605,13.74,13.53,13.66,280566,0
+BIT.US,D,20250415,000000,13.7699,13.79,13.64,13.74,95949,0
+BIT.US,D,20250416,000000,13.66,13.71,13.6,13.68,101797,0
+BIT.US,D,20250417,000000,13.7,13.78,13.52,13.73,147446,0
+BIT.US,D,20250421,000000,13.74,13.7665,13.5,13.6,173172,0
+BIT.US,D,20250422,000000,13.65,13.7525,13.61,13.68,78987,0
+BIT.US,D,20250423,000000,13.8,13.9899,13.73,13.82,74451,0
+BIT.US,D,20250424,000000,13.85,13.95,13.81,13.9,57549,0
+BIT.US,D,20250425,000000,13.8325,13.9845,13.8325,13.95,127730,0
+BIT.US,D,20250428,000000,14.0332,14.06,13.94,13.99,79026,0
+BIT.US,D,20250429,000000,13.945,14.07,13.93,14.04,109943,0
+BIT.US,D,20250430,000000,14.02,14.11,13.95,14.06,153436,0
+BIT.US,D,20250501,000000,14.2,14.25,14.0618,14.13,85551,0
+BIT.US,D,20250502,000000,14.215,14.24,14.15,14.24,81487,0
+BIT.US,D,20250505,000000,14.2,14.2,14.14,14.15,92607,0
+BIT.US,D,20250506,000000,14.15,14.2,14.12,14.15,61273,0
+BIT.US,D,20250507,000000,14.205,14.29,14.15,14.18,100324,0
+BIT.US,D,20250508,000000,14.22,14.26,14.16,14.19,118831,0
+BIT.US,D,20250509,000000,14.2,14.32,14.1936,14.31,101214,0
+BIT.US,D,20250512,000000,14.35,14.4886,14.31,14.42,144596,0
+BIT.US,D,20250513,000000,14.4499,14.5,14.43,14.47,136271,0
+BIT.US,D,20250514,000000,14.47,14.56,14.44,14.47,174455,0
+BIT.US,D,20250515,000000,14.355,14.41,14.295,14.34,89402,0
+BIT.US,D,20250516,000000,14.365,14.4199,14.3235,14.36,54533,0
+BIT.US,D,20250519,000000,14.3391,14.3839,14.3066,14.37,62328,0
+BIT.US,D,20250520,000000,14.38,14.39,14.3,14.33,99484,0
+BIT.US,D,20250521,000000,14.3407,14.35,14.16,14.18,95325,0
+BIT.US,D,20250522,000000,14.21,14.29,14.2,14.23,87267,0
+BIT.US,D,20250523,000000,14.271,14.3,14.23,14.25,70544,0
+BIT.US,D,20250527,000000,14.29,14.37,14.1,14.16,391629,0
+BIT.US,D,20250528,000000,14.18,14.21,14.07,14.07,211354,0
+BIT.US,D,20250529,000000,14.08,14.2,14.08,14.19,128278,0
+BIT.US,D,20250530,000000,14.14,14.2675,14.14,14.23,98681,0
+BIT.US,D,20250602,000000,14.1776,14.3,14.1301,14.28,102327,0
+BIT.US,D,20250603,000000,14.29,14.38,14.2312,14.34,142087,0
+BIT.US,D,20250604,000000,14.33,14.3897,14.32,14.35,76276,0
+BIT.US,D,20250605,000000,14.325,14.325,14.26,14.29,107805,0
+BIT.US,D,20250606,000000,14.34,14.36,14.3,14.34,74345,0
+BIT.US,D,20250609,000000,14.35,14.3998,14.34,14.37,91650,0
+BIT.US,D,20250610,000000,14.3702,14.4,14.35,14.37,63937,0
+BIT.US,D,20250611,000000,14.365,14.4499,14.33,14.4,111483,0
+BIT.US,D,20250612,000000,14.45,14.53,14.43,14.49,179695,0
+BIT.US,D,20250613,000000,14.34,14.43,14.33,14.37,263986,0
+BIT.US,D,20250616,000000,14.37,14.4306,14.37,14.37,86145,0
+BIT.US,D,20250617,000000,14.3701,14.42,14.35,14.37,84924,0
+BIT.US,D,20250618,000000,14.355,14.3999,14.35,14.37,131718,0
+BIT.US,D,20250620,000000,14.4,14.42,14.37,14.37,105290,0
+BIT.US,D,20250623,000000,14.4,14.43,14.36,14.42,112340,0
+BIT.US,D,20250624,000000,14.4399,14.45,14.4,14.42,122002,0
+BIT.US,D,20250625,000000,14.4,14.47,14.4,14.46,133070,0
+BIT.US,D,20250626,000000,14.4943,14.55,14.48,14.5,170035,0
+BIT.US,D,20250627,000000,14.54,14.6199,14.54,14.57,124863,0
+BIT.US,D,20250630,000000,14.5675,14.64,14.53,14.6,196406,0
+BIT.US,D,20250701,000000,14.63,14.697,14.605,14.65,173491,0
+BIT.US,D,20250702,000000,14.68,14.72,14.62,14.66,110946,0
+BIT.US,D,20250703,000000,14.65,14.684,14.615,14.64,74993,0
+BIT.US,D,20250707,000000,14.65,14.7,14.57,14.64,185724,0
+BIT.US,D,20250708,000000,14.65,14.6699,14.59,14.64,184066,0
+BIT.US,D,20250709,000000,14.61,14.72,14.6,14.71,208346,0
+BIT.US,D,20250710,000000,14.72,14.75,14.69,14.74,235130,0
+BIT.US,D,20250711,000000,14.7,14.73,14.62,14.68,164892,0
+BIT.US,D,20250714,000000,14.65,14.705,14.6,14.66,496719,0
+BIT.US,D,20250715,000000,14.56,14.5948,14.5006,14.54,315368,0
+BIT.US,D,20250716,000000,14.53,14.56,14.42,14.46,322175,0
+BIT.US,D,20250717,000000,14.46,14.55,14.42,14.47,207030,0
+BIT.US,D,20250718,000000,14.49,14.65,14.46,14.6,630127,0
+BIT.US,D,20250721,000000,14.565,14.61,14.53,14.54,228600,0
+BIT.US,D,20250722,000000,14.57,14.6,14.51,14.56,166279,0
+BIT.US,D,20250723,000000,14.57,14.58,14.52,14.54,164131,0
+BIT.US,D,20250724,000000,14.5505,14.58,14.53,14.56,147504,0
+BIT.US,D,20250725,000000,14.58,14.6,14.55,14.6,93190,0
+BIT.US,D,20250728,000000,14.6227,14.66,14.61,14.64,82561,0
+BIT.US,D,20250729,000000,14.66,14.67,14.64,14.65,79534,0
+BIT.US,D,20250730,000000,14.675,14.69,14.61,14.67,212774,0
+BIT.US,D,20250731,000000,14.685,14.7,14.65,14.68,165888,0
+BIT.US,D,20250801,000000,14.65,14.682,14.55,14.66,125305,0
+BIT.US,D,20250804,000000,14.67,14.76,14.6568,14.74,194282,0
+BIT.US,D,20250805,000000,14.75,14.7953,14.7,14.77,188381,0
+BIT.US,D,20250806,000000,14.7376,14.77,14.72,14.77,112144,0
+BIT.US,D,20250807,000000,14.6,14.79,14.58,14.77,624264,0
+BIT.US,D,20250808,000000,14.8,14.8,14.73,14.75,555490,0
+BIT.US,D,20250811,000000,14.7775,14.8,14.7,14.73,300479,0
+BIT.US,D,20250812,000000,14.78,14.8454,14.7768,14.83,447681,0
+BIT.US,D,20250813,000000,14.85,14.91,14.82,14.89,481385,0
+BIT.US,D,20250814,000000,14.855,15.1151,14.82,14.86,801730,0
+BIT.US,D,20250815,000000,14.86,14.91,14.55,14.62,877660,0
+BIT.US,D,20250818,000000,14.62,14.67,14.45,14.47,578635,0
+BIT.US,D,20250819,000000,14.04,14.05,13.74,13.84,1149151,0
+BIT.US,D,20250820,000000,13.88,14.09,13.84,13.9,351103,0
+BIT.US,D,20250821,000000,13.85,13.9,13.68,13.7,398904,0
+BIT.US,D,20250822,000000,13.67,13.85,13.63,13.78,483529,0
+BIT.US,D,20250825,000000,13.64,13.7149,13.6,13.67,391434,0
+BIT.US,D,20250826,000000,13.73,13.8,13.66,13.78,248179,0
+BIT.US,D,20250827,000000,13.81,13.85,13.72,13.73,322692,0
+BIT.US,D,20250828,000000,13.74,13.765,13.62,13.72,429087,0
+BIT.US,D,20250829,000000,13.66,13.7386,13.63,13.7,326174,0
+BIT.US,D,20250902,000000,13.66,13.7,13.55,13.57,459512,0
+BIT.US,D,20250903,000000,13.57,13.58,13.4,13.44,612530,0
+BIT.US,D,20250904,000000,13.44,13.59,13.4,13.55,474829,0
+BIT.US,D,20250905,000000,13.59,13.64,13.51,13.57,574472,0
+BIT.US,D,20250908,000000,13.67,13.719,13.59,13.66,527708,0
+BIT.US,D,20250909,000000,13.715,13.84,13.68,13.84,411197,0
+BIT.US,D,20250910,000000,13.85,13.99,13.84,13.95,502533,0
+BIT.US,D,20250911,000000,13.9325,13.965,13.84,13.91,530866,0
+BIT.US,D,20250912,000000,13.91,13.9254,13.755,13.79,283058,0
+BIT.US,D,20250915,000000,13.68,13.7,13.5719,13.61,260706,0
+BIT.US,D,20250916,000000,13.66,13.68,13.52,13.53,546007,0
+BIT.US,D,20250917,000000,13.554,13.5993,13.31,13.37,1844928,0
+BIT.US,D,20250918,000000,13.36,13.44,13.3,13.42,952856,0
+BIT.US,D,20250919,000000,13.47,13.52,13.44,13.46,584904,0
+BIT.US,D,20250922,000000,13.47,13.5,13.41,13.49,553919,0
+BIT.US,D,20250923,000000,13.52,13.53,13.46,13.49,289151,0
+BIT.US,D,20250924,000000,13.55,13.55,13.49,13.53,391857,0
+BIT.US,D,20250925,000000,13.46,13.54,13.4277,13.44,339567,0
+BIT.US,D,20250926,000000,13.455,13.47,13.21,13.31,784681,0
+BIT.US,D,20250929,000000,13.3596,13.3596,13.25,13.34,348458,0
+BIT.US,D,20250930,000000,13.36,13.42,13.28,13.39,454963,0
+BIT.US,D,20251001,000000,13.39,13.44,13.39,13.43,430835,0
+BIT.US,D,20251002,000000,13.435,13.48,13.4,13.44,432617,0
+BIT.US,D,20251003,000000,13.46,13.4762,13.37,13.4,459678,0
+BIT.US,D,20251006,000000,13.42,13.44,13.33,13.35,430018,0
+BIT.US,D,20251007,000000,13.4,13.43,13.37,13.37,315777,0
+BIT.US,D,20251008,000000,13.4,13.4211,13.38,13.41,335537,0
+BIT.US,D,20251009,000000,13.43,13.44,13.36,13.41,310135,0
+BIT.US,D,20251010,000000,13.43,13.46,13.26,13.3,345223,0
+BIT.US,D,20251013,000000,13.3755,13.43,13.2455,13.32,422431,0
+BIT.US,D,20251014,000000,13.26,13.28,13.2135,13.27,309235,0
+BIT.US,D,20251015,000000,13.2,13.26,13.1,13.15,424158,0
+BIT.US,D,20251016,000000,13.15,13.18,13.05,13.06,476583,0
+BIT.US,D,20251017,000000,13.06,13.1,13.015,13.05,611590,0
+BIT.US,D,20251020,000000,13.085,13.13,13.02,13.05,415275,0
+BIT.US,D,20251021,000000,13.06,13.2,13.0308,13.2,360845,0
+BIT.US,D,20251022,000000,13.24,13.29,13.19,13.24,202543,0
+BIT.US,D,20251023,000000,13.29,13.2954,13.2384,13.27,142613,0
+BIT.US,D,20251024,000000,13.3,13.33,13.22,13.25,250460,0
+BIT.US,D,20251027,000000,13.29,13.32,13.24,13.29,297815,0
+BIT.US,D,20251028,000000,13.29,13.29,13.22,13.22,280836,0
+BIT.US,D,20251029,000000,13.23,13.27,13.17,13.19,210041,0
+BIT.US,D,20251030,000000,13.22,13.2312,13.15,13.19,298690,0
+BIT.US,D,20251031,000000,13.21,13.26,13.19,13.24,224380,0
+BIT.US,D,20251103,000000,13.24,13.28,13.15,13.21,276661,0
+BIT.US,D,20251104,000000,13.2,13.22,13.15,13.21,234079,0
+BIT.US,D,20251105,000000,13.211,13.25,13.18,13.2,565374,0
+BIT.US,D,20251106,000000,13.25,13.27,13.2141,13.24,179278,0
+BIT.US,D,20251107,000000,13.265,13.2885,13.22,13.27,229141,0
+BIT.US,D,20251110,000000,13.28,13.3,13.25,13.29,192181,0
+BIT.US,D,20251111,000000,13.26,13.33,13.2501,13.33,172164,0
+BIT.US,D,20251112,000000,13.35,13.37,13.275,13.3,207613,0
+BIT.US,D,20251113,000000,13.3269,13.33,13.18,13.2,185795,0
+BIT.US,D,20251114,000000,13.145,13.15,13.05,13.11,310226,0
+BIT.US,D,20251117,000000,13.1,13.115,12.98,13.02,303569,0
+BIT.US,D,20251118,000000,13.01,13.0499,12.92,12.95,279790,0
+BIT.US,D,20251119,000000,12.98,13.04,12.92,12.97,526736,0
+BIT.US,D,20251120,000000,13.04,13.04,12.895,12.91,898881,0
+BIT.US,D,20251121,000000,13.01,13.03,12.9506,13.03,557848,0
+BIT.US,D,20251124,000000,13.0558,13.12,13.02,13.12,337430,0
+BIT.US,D,20251125,000000,13.095,13.2,13.054,13.19,313341,0
+BIT.US,D,20251126,000000,13.19,13.2361,13.17,13.21,253486,0
+BIT.US,D,20251128,000000,13.22,13.324475,13.2,13.24,237828,0
+BIT.US,D,20251201,000000,13.25,13.2598,13.2,13.2,300628,0
+BIT.US,D,20251202,000000,13.253,13.2865,13.17,13.2,216998,0
+BIT.US,D,20251203,000000,13.23,13.275,13.2,13.24,240053,0
+BIT.US,D,20251204,000000,13.26,13.28,13.23,13.24,223255,0
+BIT.US,D,20251205,000000,13.25,13.28,13.23,13.23,159186,0
+BIT.US,D,20251208,000000,13.23,13.23,13.12,13.16,559933,0
+BIT.US,D,20251209,000000,13.2,13.21,13.17,13.17,269873,0
+BIT.US,D,20251210,000000,13.12,13.2,13.1,13.19,392502,0
+BIT.US,D,20251211,000000,13.19,13.2,13.17,13.19,208182,0
+BIT.US,D,20251212,000000,13.19,13.1969,13.13,13.18,331044,0
+BIT.US,D,20251215,000000,13.1466,13.19,13.13,13.16,296558,0
+BIT.US,D,20251216,000000,13.1799,13.22,13.14,13.14,270879,0
+BIT.US,D,20251217,000000,13.175,13.2,13.145,13.17,263997,0
+BIT.US,D,20251218,000000,13.2,13.255,13.16,13.2,311046,0
+BIT.US,D,20251219,000000,13.165,13.19,13.15,13.15,306586,0
+BIT.US,D,20251222,000000,13.06,13.1,13.0274,13.07,442865,0
+BIT.US,D,20251223,000000,13.05,13.15,13.04,13.06,378770,0
+BIT.US,D,20251224,000000,13.09,13.15,13.06,13.14,196500,0
+BIT.US,D,20251226,000000,13.15,13.215,13.14,13.18,274697,0
+BIT.US,D,20251229,000000,13.14,13.22,13.12,13.13,393377,0
+BIT.US,D,20251230,000000,13.135,13.21,13.1,13.14,644843,0
+BIT.US,D,20251231,000000,13.14,13.18,13.06,13.06,785665,0
+BIT.US,D,20260102,000000,13.102,13.13,13.07,13.11,416137,0
+BIT.US,D,20260105,000000,13.07,13.23,13.07,13.17,513574,0
+BIT.US,D,20260106,000000,13.22,13.22,13.14,13.18,354140,0
+BIT.US,D,20260107,000000,13.2,13.2,13.14,13.16,260713,0
+BIT.US,D,20260108,000000,13.15,13.22,13.13,13.2,327661,0
+BIT.US,D,20260109,000000,13.22,13.24,13.18,13.21,410235,0
+BIT.US,D,20260112,000000,13.25,13.307,13.2001,13.29,287388,0
+BIT.US,D,20260113,000000,13.3,13.31,13.27,13.3,200159,0
+BIT.US,D,20260114,000000,13.31,13.31,13.27,13.28,186764,0
+BIT.US,D,20260115,000000,13.31,13.365,13.28,13.35,426082,0
+BIT.US,D,20260116,000000,13.36,13.37,13.28,13.28,338278,0
+BIT.US,D,20260120,000000,13.12,13.17,13.1,13.12,412943,0
+BIT.US,D,20260121,000000,13.1999,13.245,13.15,13.22,335685,0
+BIT.US,D,20260122,000000,13.23,13.26,13.185,13.2,321047,0
+BIT.US,D,20260123,000000,13.23,13.25,13.17,13.17,324886,0
+BIT.US,D,20260126,000000,13.23,13.23,13.16,13.23,189691,0
+BIT.US,D,20260127,000000,13.23,13.25,13.16,13.21,326835,0
+BIT.US,D,20260128,000000,13.19,13.23,13.18,13.23,203631,0
+BIT.US,D,20260129,000000,13.2,13.25,13.185,13.25,242772,0
+BIT.US,D,20260130,000000,13.235,13.25,13.21,13.24,180640,0
+BIT.US,D,20260202,000000,13.22,13.27,13.22,13.22,351938,0
+BIT.US,D,20260203,000000,13.25,13.26,13.22,13.26,185509,0
+BIT.US,D,20260204,000000,13.24,13.3,13.2183,13.25,181043,0
+BIT.US,D,20260205,000000,13.25,13.315,13.24,13.24,383786,0
+BIT.US,D,20260206,000000,13.27,13.28,13.255,13.26,138966,0
+BIT.US,D,20260209,000000,13.2601,13.36,13.26,13.33,165436,0
+BIT.US,D,20260210,000000,13.33,13.4,13.3,13.38,201170,0
+BIT.US,D,20260211,000000,13.38,13.4,13.3658,13.4,176771,0
+BIT.US,D,20260212,000000,13.41,13.44,13.31,13.31,235298,0
+BIT.US,D,20260213,000000,13.21,13.25,13.15,13.15,773007,0
+BIT.US,D,20260217,000000,13.17,13.18,13.133835,13.18,198152,0
+BIT.US,D,20260218,000000,13.205,13.2298,13.1618,13.22,142804,0
diff --git a/daily/us/nyse etfs/1/boct.us.txt b/daily/us/nyse etfs/1/boct.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ec7abe11515a5fb63b82cbe73504de5d0a800fd2
--- /dev/null
+++ b/daily/us/nyse etfs/1/boct.us.txt	
@@ -0,0 +1,1854 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOCT.US,D,20181002,000000,24.602,24.652,24.587,24.652,28075,0
+BOCT.US,D,20181003,000000,24.674,24.692,24.636,24.642,53521,0
+BOCT.US,D,20181004,000000,24.552,24.562,24.403,24.466,18494,0
+BOCT.US,D,20181005,000000,24.547,24.547,24.318,24.452,9869,0
+BOCT.US,D,20181008,000000,24.343,24.432,24.272,24.422,6915,0
+BOCT.US,D,20181009,000000,24.363,24.532,24.333,24.502,31762,0
+BOCT.US,D,20181010,000000,24.482,24.482,23.973,24.013,20194,0
+BOCT.US,D,20181011,000000,23.844,23.953,23.437,23.674,35289,0
+BOCT.US,D,20181012,000000,23.894,23.903,23.584,23.844,11597,0
+BOCT.US,D,20181015,000000,23.734,23.734,23.619,23.704,11645,0
+BOCT.US,D,20181016,000000,23.748,23.906,23.744,23.854,4241,0
+BOCT.US,D,20181017,000000,23.804,23.953,23.804,23.953,3233,0
+BOCT.US,D,20181018,000000,23.864,23.864,23.624,23.684,3007,0
+BOCT.US,D,20181019,000000,23.774,23.774,23.774,23.774,135,0
+BOCT.US,D,20181022,000000,23.874,23.874,23.504,23.504,11056,0
+BOCT.US,D,20181023,000000,23.255,23.494,23.23,23.494,7448,0
+BOCT.US,D,20181024,000000,23.335,23.335,23.035,23.035,582344,0
+BOCT.US,D,20181025,000000,23.195,23.333,23.195,23.285,4259,0
+BOCT.US,D,20181026,000000,23.015,23.175,22.895,23.045,7820,0
+BOCT.US,D,20181029,000000,23.135,23.205,22.756,22.756,10846,0
+BOCT.US,D,20181030,000000,22.945,23.205,22.94,23.205,2197,0
+BOCT.US,D,20181031,000000,23.444,23.444,23.417,23.417,1579,0
+BOCT.US,D,20181101,000000,23.386,23.484,23.375,23.394,5632,0
+BOCT.US,D,20181102,000000,23.423,23.423,23.305,23.324,5630,0
+BOCT.US,D,20181105,000000,23.424,23.434,23.414,23.414,6674,0
+BOCT.US,D,20181106,000000,23.469,23.564,23.469,23.517,1027,0
+BOCT.US,D,20181107,000000,23.704,23.993,23.704,23.993,301,0
+BOCT.US,D,20181108,000000,23.933,23.933,23.834,23.84,3313,0
+BOCT.US,D,20181109,000000,23.824,23.824,23.824,23.824,282,0
+BOCT.US,D,20181112,000000,23.824,23.824,23.824,23.824,90,0
+BOCT.US,D,20181113,000000,23.514,23.514,23.514,23.514,396,0
+BOCT.US,D,20181114,000000,23.385,23.385,23.295,23.295,498,0
+BOCT.US,D,20181115,000000,23.057,23.324,23.057,23.279,4811,0
+BOCT.US,D,20181116,000000,23.484,23.484,23.484,23.484,3129,0
+BOCT.US,D,20181119,000000,23.205,23.275,23.159,23.205,3273,0
+BOCT.US,D,20181120,000000,23.015,23.015,22.993,23.015,12170,0
+BOCT.US,D,20181121,000000,23.093,23.093,23.093,23.093,523,0
+BOCT.US,D,20181123,000000,23.065,23.065,22.937,22.984,5768,0
+BOCT.US,D,20181126,000000,23.145,23.225,23.11,23.225,1887,0
+BOCT.US,D,20181127,000000,23.295,23.295,23.167,23.275,2378,0
+BOCT.US,D,20181128,000000,23.275,23.275,23.275,23.275,15,0
+BOCT.US,D,20181129,000000,23.414,23.654,23.414,23.649,37751,0
+BOCT.US,D,20181130,000000,23.584,23.704,23.584,23.704,4268,0
+BOCT.US,D,20181203,000000,23.973,23.973,23.788,23.814,3900,0
+BOCT.US,D,20181204,000000,23.704,23.704,23.355,23.355,1522,0
+BOCT.US,D,20181206,000000,23.255,23.255,22.955,23.155,10848,0
+BOCT.US,D,20181207,000000,23.015,23.015,22.957,22.98,1320,0
+BOCT.US,D,20181210,000000,22.766,23.006,22.766,23.006,549,0
+BOCT.US,D,20181211,000000,23.105,23.105,22.935,23.065,4308,0
+BOCT.US,D,20181212,000000,23.284,23.284,23.145,23.145,361,0
+BOCT.US,D,20181213,000000,23.215,23.235,23.085,23.139,2171,0
+BOCT.US,D,20181214,000000,22.93,22.955,22.794,22.801,3558,0
+BOCT.US,D,20181217,000000,22.716,22.716,22.351,22.388,5955,0
+BOCT.US,D,20181218,000000,22.507,22.507,22.339,22.436,3454,0
+BOCT.US,D,20181219,000000,22.516,22.516,22.326,22.326,714,0
+BOCT.US,D,20181220,000000,22.183,22.207,21.957,21.987,22930,0
+BOCT.US,D,20181221,000000,21.957,21.987,21.719,21.719,20787,0
+BOCT.US,D,20181224,000000,21.438,21.558,21.299,21.299,506,0
+BOCT.US,D,20181226,000000,21.538,22.001,21.319,22.001,1763,0
+BOCT.US,D,20181227,000000,21.818,22.123,21.638,22.123,389463,0
+BOCT.US,D,20181228,000000,22.217,22.366,22.156,22.156,14023,0
+BOCT.US,D,20181231,000000,22.506,22.506,22.027,22.027,109108,0
+BOCT.US,D,20190102,000000,22.017,22.187,21.937,22.107,292433,0
+BOCT.US,D,20190103,000000,22.107,22.107,21.738,21.738,15371,0
+BOCT.US,D,20190104,000000,22.355,22.355,22.355,22.355,2,0
+BOCT.US,D,20190107,000000,22.536,22.544,22.476,22.476,3795,0
+BOCT.US,D,20190108,000000,22.546,22.606,22.5,22.606,2256,0
+BOCT.US,D,20190109,000000,22.667,22.678,22.626,22.658,1122,0
+BOCT.US,D,20190110,000000,22.699,22.699,22.699,22.699,1,0
+BOCT.US,D,20190111,000000,22.576,22.766,22.576,22.736,22193,0
+BOCT.US,D,20190114,000000,22.622,22.674,22.596,22.674,1345,0
+BOCT.US,D,20190115,000000,22.794,22.831,22.776,22.831,3460,0
+BOCT.US,D,20190116,000000,22.905,22.955,22.863,22.863,22643,0
+BOCT.US,D,20190117,000000,22.995,23.085,22.854,23.085,3439,0
+BOCT.US,D,20190118,000000,23.04,23.215,23.04,23.142,2288,0
+BOCT.US,D,20190122,000000,23.072,23.072,22.856,22.912,3545,0
+BOCT.US,D,20190123,000000,22.967,22.986,22.905,22.986,786,0
+BOCT.US,D,20190124,000000,23.145,23.145,22.925,23.085,9935,0
+BOCT.US,D,20190125,000000,23.149,23.149,23.149,23.149,11,0
+BOCT.US,D,20190128,000000,23.065,23.065,23.032,23.032,1061,0
+BOCT.US,D,20190129,000000,23.035,23.035,22.965,23.025,956,0
+BOCT.US,D,20190130,000000,23.09,23.305,23.09,23.217,5011,0
+BOCT.US,D,20190131,000000,23.318,23.434,23.318,23.379,3740,0
+BOCT.US,D,20190201,000000,23.406,23.406,23.406,23.406,1092,0
+BOCT.US,D,20190204,000000,23.356,23.477,23.356,23.477,881,0
+BOCT.US,D,20190205,000000,23.375,23.545,23.375,23.544,5386,0
+BOCT.US,D,20190206,000000,23.594,23.604,23.484,23.539,8994,0
+BOCT.US,D,20190207,000000,23.404,23.444,23.313,23.424,20092,0
+BOCT.US,D,20190208,000000,23.355,23.494,23.355,23.452,26066,0
+BOCT.US,D,20190211,000000,23.467,23.524,23.446,23.474,6799,0
+BOCT.US,D,20190212,000000,23.714,23.754,23.689,23.7,13266,0
+BOCT.US,D,20190213,000000,23.704,23.834,23.704,23.749,14388,0
+BOCT.US,D,20190214,000000,23.704,23.794,23.704,23.734,8670,0
+BOCT.US,D,20190215,000000,23.864,23.864,23.76,23.829,14622,0
+BOCT.US,D,20190219,000000,23.83,23.953,23.83,23.868,2810,0
+BOCT.US,D,20190220,000000,23.895,23.973,23.894,23.894,5595,0
+BOCT.US,D,20190221,000000,23.893,23.913,23.844,23.873,10081,0
+BOCT.US,D,20190222,000000,23.923,23.923,23.893,23.923,1525,0
+BOCT.US,D,20190225,000000,24.013,24.053,24.007,24.007,1243,0
+BOCT.US,D,20190226,000000,23.982,23.989,23.923,23.976,5046,0
+BOCT.US,D,20190227,000000,23.901,23.968,23.901,23.968,381,0
+BOCT.US,D,20190228,000000,23.904,23.943,23.904,23.923,2218,0
+BOCT.US,D,20190301,000000,24.093,24.093,23.944,24.008,21964,0
+BOCT.US,D,20190304,000000,24.073,24.082,23.856,23.935,5733,0
+BOCT.US,D,20190305,000000,23.942,23.942,23.942,23.942,517,0
+BOCT.US,D,20190306,000000,24.033,24.033,23.797,23.797,330404,0
+BOCT.US,D,20190307,000000,23.933,23.933,23.721,23.721,8926,0
+BOCT.US,D,20190308,000000,23.629,23.644,23.494,23.494,46823,0
+BOCT.US,D,20190311,000000,23.824,23.854,23.684,23.854,1701,0
+BOCT.US,D,20190312,000000,24.023,24.023,23.849,23.874,6561,0
+BOCT.US,D,20190313,000000,23.957,24.073,23.957,24.013,4471,0
+BOCT.US,D,20190314,000000,24.033,24.033,23.936,23.998,14547,0
+BOCT.US,D,20190315,000000,24.062,24.113,24.026,24.093,14829,0
+BOCT.US,D,20190318,000000,24.053,24.135,23.987,24.088,2753,0
+BOCT.US,D,20190319,000000,24.223,24.223,24.101,24.101,1330,0
+BOCT.US,D,20190320,000000,24.273,24.273,23.955,23.955,3517,0
+BOCT.US,D,20190321,000000,24.193,24.263,24.073,24.263,18405,0
+BOCT.US,D,20190322,000000,24.303,24.303,23.982,23.999,18241,0
+BOCT.US,D,20190325,000000,24.003,24.003,23.946,23.948,2312,0
+BOCT.US,D,20190326,000000,24.073,24.073,23.983,24.045,15232,0
+BOCT.US,D,20190327,000000,23.998,24,23.998,24,374,0
+BOCT.US,D,20190328,000000,23.961,24.025,23.961,24.025,470,0
+BOCT.US,D,20190329,000000,24.183,24.183,24.118,24.118,643,0
+BOCT.US,D,20190401,000000,24.333,24.363,24.277,24.357,19691,0
+BOCT.US,D,20190402,000000,24.363,24.403,24.309,24.393,111133,0
+BOCT.US,D,20190403,000000,24.413,24.492,24.413,24.432,5982,0
+BOCT.US,D,20190404,000000,24.474,24.512,24.422,24.482,22347,0
+BOCT.US,D,20190405,000000,24.552,24.572,24.506,24.518,13326,0
+BOCT.US,D,20190408,000000,24.502,24.562,24.433,24.527,5324,0
+BOCT.US,D,20190409,000000,24.441,24.502,24.399,24.406,16074,0
+BOCT.US,D,20190410,000000,24.502,24.582,24.452,24.495,22017,0
+BOCT.US,D,20190411,000000,24.562,24.562,24.478,24.515,30574,0
+BOCT.US,D,20190412,000000,24.618,24.722,24.617,24.722,41566,0
+BOCT.US,D,20190415,000000,24.642,24.672,24.612,24.661,62745,0
+BOCT.US,D,20190416,000000,24.701,24.702,24.622,24.659,31731,0
+BOCT.US,D,20190417,000000,24.842,24.842,24.602,24.623,23647,0
+BOCT.US,D,20190418,000000,24.624,24.662,24.602,24.641,26336,0
+BOCT.US,D,20190422,000000,24.662,24.691,24.652,24.679,31001,0
+BOCT.US,D,20190423,000000,24.722,24.862,24.702,24.805,20128,0
+BOCT.US,D,20190424,000000,24.782,24.852,24.752,24.802,34004,0
+BOCT.US,D,20190425,000000,24.752,24.822,24.722,24.781,241653,0
+BOCT.US,D,20190426,000000,24.771,24.827,24.762,24.815,28913,0
+BOCT.US,D,20190429,000000,24.961,24.961,24.828,24.902,16621,0
+BOCT.US,D,20190430,000000,24.773,24.912,24.773,24.912,17111,0
+BOCT.US,D,20190501,000000,24.906,24.951,24.778,24.778,28977,0
+BOCT.US,D,20190502,000000,24.822,24.822,24.602,24.724,23621,0
+BOCT.US,D,20190503,000000,24.902,24.912,24.792,24.863,18773,0
+BOCT.US,D,20190506,000000,24.722,24.891,24.685,24.823,28399,0
+BOCT.US,D,20190507,000000,24.622,24.642,24.427,24.512,274412,0
+BOCT.US,D,20190508,000000,24.532,24.642,24.512,24.552,45704,0
+BOCT.US,D,20190509,000000,24.502,24.522,24.262,24.494,70887,0
+BOCT.US,D,20190510,000000,24.472,24.537,24.238,24.522,27231,0
+BOCT.US,D,20190513,000000,24.153,24.232,24.123,24.143,29770,0
+BOCT.US,D,20190514,000000,24.313,24.393,24.208,24.293,21310,0
+BOCT.US,D,20190515,000000,24.332,24.422,24.313,24.383,31831,0
+BOCT.US,D,20190516,000000,24.502,24.597,24.463,24.503,1194026,0
+BOCT.US,D,20190517,000000,24.452,24.592,24.384,24.407,22261,0
+BOCT.US,D,20190520,000000,24.277,24.333,24.273,24.293,16933,0
+BOCT.US,D,20190521,000000,24.379,24.502,24.379,24.468,101562,0
+BOCT.US,D,20190522,000000,24.432,24.442,24.363,24.422,28426,0
+BOCT.US,D,20190523,000000,24.203,24.233,24.108,24.174,24582,0
+BOCT.US,D,20190524,000000,24.334,24.334,24.191,24.238,6203,0
+BOCT.US,D,20190528,000000,24.263,24.271,24.142,24.142,19995,0
+BOCT.US,D,20190529,000000,24.053,24.063,23.953,24.008,18272,0
+BOCT.US,D,20190530,000000,24.093,24.113,24.033,24.093,29119,0
+BOCT.US,D,20190531,000000,23.953,23.983,23.886,23.893,13277,0
+BOCT.US,D,20190603,000000,23.874,23.962,23.814,23.883,12369,0
+BOCT.US,D,20190604,000000,24.073,24.116,24.073,24.11,9311,0
+BOCT.US,D,20190605,000000,24.198,24.273,24.173,24.273,10914,0
+BOCT.US,D,20190606,000000,24.243,24.383,24.243,24.383,17705,0
+BOCT.US,D,20190607,000000,24.582,24.611,24.552,24.562,3826,0
+BOCT.US,D,20190610,000000,24.592,24.712,24.592,24.622,15453,0
+BOCT.US,D,20190611,000000,24.632,24.632,24.572,24.592,5082,0
+BOCT.US,D,20190612,000000,24.585,24.585,24.523,24.539,4197,0
+BOCT.US,D,20190613,000000,24.642,24.642,24.552,24.605,15771,0
+BOCT.US,D,20190614,000000,24.57,24.64,24.57,24.64,5115,0
+BOCT.US,D,20190617,000000,24.661,24.662,24.602,24.637,8638,0
+BOCT.US,D,20190618,000000,24.823,24.882,24.8,24.812,10911,0
+BOCT.US,D,20190619,000000,24.882,24.882,24.783,24.852,20391,0
+BOCT.US,D,20190620,000000,25.141,25.141,24.922,25.001,45759,0
+BOCT.US,D,20190621,000000,25.01,25.08,25.001,25.015,5480,0
+BOCT.US,D,20190624,000000,25.021,25.027,25.001,25.001,39232,0
+BOCT.US,D,20190625,000000,24.852,24.872,24.792,24.837,77706,0
+BOCT.US,D,20190626,000000,24.887,24.887,24.792,24.792,323263,0
+BOCT.US,D,20190627,000000,24.852,24.882,24.822,24.867,7356,0
+BOCT.US,D,20190628,000000,24.912,24.931,24.842,24.882,95671,0
+BOCT.US,D,20190701,000000,24.951,25.121,24.951,25.053,50219,0
+BOCT.US,D,20190702,000000,24.996,25.101,24.989,25.081,154528,0
+BOCT.US,D,20190703,000000,25.093,25.192,25.063,25.192,5903,0
+BOCT.US,D,20190705,000000,25.021,25.181,25.021,25.181,47121,0
+BOCT.US,D,20190708,000000,25.101,25.121,25.041,25.07,269556,0
+BOCT.US,D,20190709,000000,25.064,25.11,25.041,25.11,26574,0
+BOCT.US,D,20190710,000000,25.241,25.261,25.161,25.192,51731,0
+BOCT.US,D,20190711,000000,25.259,25.261,25.191,25.231,63927,0
+BOCT.US,D,20190712,000000,25.311,25.371,25.301,25.371,34210,0
+BOCT.US,D,20190715,000000,25.321,25.361,25.308,25.361,57823,0
+BOCT.US,D,20190716,000000,25.344,25.366,25.248,25.291,46316,0
+BOCT.US,D,20190717,000000,25.176,25.251,25.141,25.181,245300,0
+BOCT.US,D,20190718,000000,24.961,25.251,24.961,25.215,59138,0
+BOCT.US,D,20190719,000000,25.3,25.3,25.121,25.121,29723,0
+BOCT.US,D,20190722,000000,25.121,25.201,25.111,25.171,69240,0
+BOCT.US,D,20190723,000000,25.211,25.301,25.194,25.301,39768,0
+BOCT.US,D,20190724,000000,25.341,25.361,25.251,25.353,15237,0
+BOCT.US,D,20190725,000000,25.47,25.47,25.251,25.255,102618,0
+BOCT.US,D,20190726,000000,25.351,25.45,25.261,25.431,65383,0
+BOCT.US,D,20190729,000000,25.391,25.411,25.351,25.38,6009,0
+BOCT.US,D,20190730,000000,25.141,25.351,25.141,25.351,7388,0
+BOCT.US,D,20190731,000000,25.331,25.371,25.045,25.071,169267,0
+BOCT.US,D,20190801,000000,25.222,25.331,24.917,24.96,65331,0
+BOCT.US,D,20190802,000000,24.792,24.892,24.752,24.842,925675,0
+BOCT.US,D,20190805,000000,24.742,24.742,24.243,24.377,576652,0
+BOCT.US,D,20190806,000000,24.482,24.572,24.432,24.572,23990,0
+BOCT.US,D,20190807,000000,24.233,24.592,24.233,24.582,61125,0
+BOCT.US,D,20190808,000000,24.812,24.832,24.612,24.812,60170,0
+BOCT.US,D,20190809,000000,24.922,24.922,24.682,24.792,46692,0
+BOCT.US,D,20190812,000000,24.647,24.692,24.562,24.592,28152,0
+BOCT.US,D,20190813,000000,24.592,24.882,24.592,24.852,164582,0
+BOCT.US,D,20190814,000000,24.591,24.602,24.403,24.44,143977,0
+BOCT.US,D,20190815,000000,24.484,24.502,24.378,24.472,92484,0
+BOCT.US,D,20190816,000000,24.572,24.691,24.542,24.682,139521,0
+BOCT.US,D,20190819,000000,24.812,24.842,24.767,24.822,23143,0
+BOCT.US,D,20190820,000000,24.882,24.882,24.648,24.682,30446,0
+BOCT.US,D,20190821,000000,24.802,24.832,24.722,24.797,101685,0
+BOCT.US,D,20190822,000000,24.971,24.971,24.752,24.802,21109,0
+BOCT.US,D,20190823,000000,24.572,24.602,24.427,24.442,32144,0
+BOCT.US,D,20190826,000000,24.522,24.572,24.464,24.522,42209,0
+BOCT.US,D,20190827,000000,24.582,24.592,24.482,24.562,48199,0
+BOCT.US,D,20190828,000000,24.53,24.62,24.522,24.579,62129,0
+BOCT.US,D,20190829,000000,24.762,24.822,24.752,24.761,29493,0
+BOCT.US,D,20190830,000000,24.807,24.807,24.672,24.792,337947,0
+BOCT.US,D,20190903,000000,24.692,24.692,24.592,24.682,14848,0
+BOCT.US,D,20190904,000000,24.791,24.803,24.732,24.803,34875,0
+BOCT.US,D,20190905,000000,24.922,25.061,24.922,25.041,308967,0
+BOCT.US,D,20190906,000000,25.161,25.161,24.981,24.993,98158,0
+BOCT.US,D,20190909,000000,25.061,25.061,24.957,25.011,11198,0
+BOCT.US,D,20190910,000000,25.051,25.051,24.852,24.981,48940,0
+BOCT.US,D,20190911,000000,25.061,25.111,24.991,25.111,21242,0
+BOCT.US,D,20190912,000000,25.193,25.291,25.151,25.151,56426,0
+BOCT.US,D,20190913,000000,25.234,25.234,25.121,25.146,59461,0
+BOCT.US,D,20190916,000000,25.101,25.141,25.052,25.101,25350,0
+BOCT.US,D,20190917,000000,25.093,25.19,25.087,25.19,8335,0
+BOCT.US,D,20190918,000000,25.081,25.181,24.971,25.181,29227,0
+BOCT.US,D,20190919,000000,25.24,25.271,25.141,25.181,121499,0
+BOCT.US,D,20190920,000000,25.171,25.191,24.991,24.991,9742,0
+BOCT.US,D,20190923,000000,24.961,25.061,24.946,24.991,345172,0
+BOCT.US,D,20190924,000000,25.041,25.081,24.782,24.812,203588,0
+BOCT.US,D,20190925,000000,24.737,25.001,24.737,25.001,9324,0
+BOCT.US,D,20190926,000000,24.912,24.957,24.822,24.922,80913,0
+BOCT.US,D,20190927,000000,24.991,24.991,24.681,24.782,17073,0
+BOCT.US,D,20190930,000000,24.961,25.021,24.779,24.822,908781,0
+BOCT.US,D,20191001,000000,24.872,24.931,24.612,24.658,494618,0
+BOCT.US,D,20191002,000000,24.612,24.612,24.243,24.283,157771,0
+BOCT.US,D,20191003,000000,24.303,24.393,24.112,24.393,120487,0
+BOCT.US,D,20191004,000000,24.452,24.642,24.452,24.642,55609,0
+BOCT.US,D,20191007,000000,24.552,24.721,24.532,24.612,130917,0
+BOCT.US,D,20191008,000000,24.552,24.552,24.253,24.253,99979,0
+BOCT.US,D,20191009,000000,24.381,24.502,24.381,24.403,70455,0
+BOCT.US,D,20191010,000000,24.522,24.662,24.437,24.612,184859,0
+BOCT.US,D,20191011,000000,24.752,24.913,24.722,24.722,36173,0
+BOCT.US,D,20191014,000000,24.792,24.822,24.742,24.742,802704,0
+BOCT.US,D,20191015,000000,25.021,25.021,24.772,25.021,139730,0
+BOCT.US,D,20191016,000000,25.011,25.021,24.892,24.971,48106,0
+BOCT.US,D,20191017,000000,25.031,25.031,24.936,24.993,61176,0
+BOCT.US,D,20191018,000000,25.011,25.011,24.864,24.92,16458,0
+BOCT.US,D,20191021,000000,25.031,25.031,24.991,25.011,33854,0
+BOCT.US,D,20191022,000000,25.031,25.131,24.981,25.031,49572,0
+BOCT.US,D,20191023,000000,25.141,25.141,24.941,25.031,55184,0
+BOCT.US,D,20191024,000000,25.054,25.071,25.001,25.071,34971,0
+BOCT.US,D,20191025,000000,25.009,25.161,25.009,25.161,25240,0
+BOCT.US,D,20191028,000000,25.214,25.218,25.158,25.196,90049,0
+BOCT.US,D,20191029,000000,25.226,25.258,25.171,25.216,41091,0
+BOCT.US,D,20191030,000000,25.211,25.271,25.151,25.246,36453,0
+BOCT.US,D,20191031,000000,25.161,25.211,25.131,25.192,10272,0
+BOCT.US,D,20191101,000000,25.306,25.386,25.281,25.386,45939,0
+BOCT.US,D,20191104,000000,25.46,25.48,25.401,25.431,14101,0
+BOCT.US,D,20191105,000000,25.381,25.48,25.381,25.431,11062,0
+BOCT.US,D,20191106,000000,25.59,25.59,25.362,25.381,12010,0
+BOCT.US,D,20191107,000000,25.55,25.55,25.444,25.455,9078,0
+BOCT.US,D,20191108,000000,25.441,25.49,25.441,25.49,14073,0
+BOCT.US,D,20191111,000000,25.49,25.51,25.441,25.482,15968,0
+BOCT.US,D,20191112,000000,25.6,25.6,25.481,25.56,19934,0
+BOCT.US,D,20191113,000000,25.498,25.579,25.498,25.51,16648,0
+BOCT.US,D,20191114,000000,25.52,25.55,25.497,25.55,7763,0
+BOCT.US,D,20191115,000000,25.79,25.79,25.606,25.71,21382,0
+BOCT.US,D,20191118,000000,25.86,25.86,25.65,25.7,6265,0
+BOCT.US,D,20191119,000000,25.699,25.7398,25.6629,25.7,7792,0
+BOCT.US,D,20191120,000000,25.6286,25.65,25.5211,25.64,20573,0
+BOCT.US,D,20191121,000000,25.62,25.63,25.5401,25.59,28058,0
+BOCT.US,D,20191122,000000,25.6562,25.6562,25.55,25.625,5967,0
+BOCT.US,D,20191125,000000,25.88,25.88,25.7034,25.75,8264,0
+BOCT.US,D,20191126,000000,25.7999,25.8299,25.7414,25.8,19191,0
+BOCT.US,D,20191127,000000,25.79,25.8999,25.78,25.84,11587,0
+BOCT.US,D,20191129,000000,25.81,25.85,25.795,25.83,34145,0
+BOCT.US,D,20191202,000000,25.76,25.7747,25.63,25.63,17822,0
+BOCT.US,D,20191203,000000,25.63,25.63,25.43,25.51,50506,0
+BOCT.US,D,20191204,000000,25.5928,25.6682,25.5928,25.61,8809,0
+BOCT.US,D,20191205,000000,25.83,25.83,25.6001,25.64,17819,0
+BOCT.US,D,20191206,000000,25.71,25.8254,25.71,25.79,35366,0
+BOCT.US,D,20191209,000000,25.84,25.84,25.7841,25.8073,2287,0
+BOCT.US,D,20191210,000000,25.7737,25.8,25.73,25.74,11082,0
+BOCT.US,D,20191211,000000,25.7708,25.83,25.75,25.83,15735,0
+BOCT.US,D,20191212,000000,25.9139,25.95,25.84,25.9,356385,0
+BOCT.US,D,20191213,000000,25.9474,25.9784,25.86,25.9133,8158,0
+BOCT.US,D,20191216,000000,26.17,26.17,26.06,26.06,14442,0
+BOCT.US,D,20191217,000000,26.12,26.12,26.051,26.06,9941,0
+BOCT.US,D,20191218,000000,25.99,26.11,25.99,26.08,16606,0
+BOCT.US,D,20191219,000000,26.0701,26.18,26.06,26.13,16132,0
+BOCT.US,D,20191220,000000,26.18,26.2495,26.18,26.22,22170,0
+BOCT.US,D,20191223,000000,26.2167,26.2335,26.18,26.19,77872,0
+BOCT.US,D,20191224,000000,26.1,26.23,26.1,26.18,25248,0
+BOCT.US,D,20191226,000000,26.23,26.3,26.23,26.25,4934,0
+BOCT.US,D,20191227,000000,26.295,26.31,26.231,26.2748,15532,0
+BOCT.US,D,20191230,000000,26.1751,26.23,26.14,26.14,91680,0
+BOCT.US,D,20191231,000000,26.17,26.217,26.1604,26.217,18013,0
+BOCT.US,D,20200102,000000,26.2577,26.32,26.2296,26.32,65863,0
+BOCT.US,D,20200103,000000,26.2684,26.33,26.2292,26.27,137031,0
+BOCT.US,D,20200106,000000,26.24,26.31,26.23,26.31,144541,0
+BOCT.US,D,20200107,000000,26.3,26.314,26.261,26.29,25597,0
+BOCT.US,D,20200108,000000,26.3225,26.4094,26.3083,26.33,14058,0
+BOCT.US,D,20200109,000000,26.44,26.48,26.4,26.43,364662,0
+BOCT.US,D,20200110,000000,26.48,26.48,26.4096,26.41,21735,0
+BOCT.US,D,20200113,000000,26.4558,26.5,26.45,26.5,5251,0
+BOCT.US,D,20200114,000000,26.497,26.53,26.472,26.48,13698,0
+BOCT.US,D,20200115,000000,26.4976,26.5633,26.47,26.5,28214,0
+BOCT.US,D,20200116,000000,26.56,26.62,26.55,26.6,27009,0
+BOCT.US,D,20200117,000000,26.55,26.6592,26.55,26.63,16916,0
+BOCT.US,D,20200121,000000,26.59,26.67,26.59,26.61,10786,0
+BOCT.US,D,20200122,000000,26.6911,26.7059,26.61,26.65,1977,0
+BOCT.US,D,20200123,000000,26.5813,26.6347,26.5813,26.62,9188,0
+BOCT.US,D,20200124,000000,26.625,26.63,26.46,26.49,193003,0
+BOCT.US,D,20200127,000000,26.18,26.3483,26.18,26.305,6361,0
+BOCT.US,D,20200128,000000,26.41,26.4994,26.41,26.4547,33804,0
+BOCT.US,D,20200129,000000,26.47,26.49,26.43,26.45,18213,0
+BOCT.US,D,20200130,000000,26.34,26.46,26.34,26.46,5843,0
+BOCT.US,D,20200131,000000,26.2914,26.31,26.21,26.2315,1192,0
+BOCT.US,D,20200203,000000,26.29,26.4243,26.29,26.3689,395970,0
+BOCT.US,D,20200204,000000,26.6,26.6,26.56,26.56,11428,0
+BOCT.US,D,20200205,000000,26.71,26.72,26.6416,26.6791,31303,0
+BOCT.US,D,20200206,000000,26.768,26.77,26.74,26.75,14238,0
+BOCT.US,D,20200207,000000,26.7,26.7315,26.6589,26.6589,39901,0
+BOCT.US,D,20200210,000000,26.69,26.7502,26.66,26.7502,1500,0
+BOCT.US,D,20200211,000000,26.96,26.96,26.75,26.78,7709,0
+BOCT.US,D,20200212,000000,26.8599,26.8599,26.8058,26.84,5183,0
+BOCT.US,D,20200213,000000,26.7775,26.87,26.7775,26.825,2592,0
+BOCT.US,D,20200214,000000,26.68,26.8699,26.68,26.85,11524,0
+BOCT.US,D,20200218,000000,26.85,26.85,26.79,26.825,9187,0
+BOCT.US,D,20200219,000000,26.88,26.9186,26.88,26.9,3226,0
+BOCT.US,D,20200220,000000,26.88,26.88,26.76,26.834,6238,0
+BOCT.US,D,20200221,000000,26.72,26.7311,26.652,26.6863,977,0
+BOCT.US,D,20200224,000000,26.4,26.4,26.22,26.2342,12855,0
+BOCT.US,D,20200225,000000,26.26,26.27,25.74,25.7425,45042,0
+BOCT.US,D,20200226,000000,25.73,26.05,25.73,25.78,86208,0
+BOCT.US,D,20200227,000000,25.34,25.48,24.97,24.97,96061,0
+BOCT.US,D,20200228,000000,24.3001,24.78,24.2101,24.6,86004,0
+BOCT.US,D,20200302,000000,24.8,25.6054,24.8,25.6054,10918,0
+BOCT.US,D,20200303,000000,25.53,25.7,25.066,25.0939,22058,0
+BOCT.US,D,20200304,000000,25.3658,25.8112,25.3658,25.8112,20188,0
+BOCT.US,D,20200305,000000,25.42,25.42,24.994,25.1452,4356,0
+BOCT.US,D,20200306,000000,24.59,24.82,24.35,24.75,1196296,0
+BOCT.US,D,20200309,000000,23.74,23.81,23.25,23.4448,27554,0
+BOCT.US,D,20200310,000000,23.95,24.1754,23.44,24.1754,7467,0
+BOCT.US,D,20200311,000000,23.85,23.85,23.17,23.3484,15195,0
+BOCT.US,D,20200312,000000,22.04,22.33,21.64,21.7007,141059,0
+BOCT.US,D,20200313,000000,21.98,23.2,21.6119,23.2,28695,0
+BOCT.US,D,20200316,000000,20.6,21.6852,20.6,20.6,39001,0
+BOCT.US,D,20200317,000000,21.62,21.96,20.8,21.7705,53769,0
+BOCT.US,D,20200318,000000,21.16,21.175,20.4,20.88,28039,0
+BOCT.US,D,20200319,000000,20.64,21.335,20.3856,21.26,10596,0
+BOCT.US,D,20200320,000000,21.26,21.36,20.49,20.49,26783,0
+BOCT.US,D,20200323,000000,20.1601,20.5573,19.89,20.3034,26613,0
+BOCT.US,D,20200324,000000,21.2,21.59,21.15,21.54,31603,0
+BOCT.US,D,20200325,000000,21.69,22.41,21.406,21.8672,162623,0
+BOCT.US,D,20200326,000000,22.46,22.7115,22.3,22.7115,32227,0
+BOCT.US,D,20200327,000000,22.155,22.5271,22.012,22.14,10647,0
+BOCT.US,D,20200330,000000,22.18,22.91,22.18,22.91,22979,0
+BOCT.US,D,20200331,000000,22.56,22.74,22.4,22.4,5315,0
+BOCT.US,D,20200401,000000,21.945,22.0359,21.62,21.71,85748,0
+BOCT.US,D,20200402,000000,21.72,22.1439,21.72,22.1439,31830,0
+BOCT.US,D,20200403,000000,21.83,22.125,21.69,21.9516,37406,0
+BOCT.US,D,20200406,000000,22.66,23.1204,22.64,23.1204,11795,0
+BOCT.US,D,20200407,000000,23.19,23.45,23.0731,23.0731,5758,0
+BOCT.US,D,20200408,000000,23.07,23.5974,23.05,23.5836,20874,0
+BOCT.US,D,20200409,000000,23.59,23.891,23.59,23.8389,2945,0
+BOCT.US,D,20200413,000000,23.52,23.635,23.43,23.635,18028,0
+BOCT.US,D,20200414,000000,23.96,24.1199,23.93,24.1199,7306,0
+BOCT.US,D,20200415,000000,23.7,23.85,23.57,23.7626,5695,0
+BOCT.US,D,20200416,000000,23.61,23.8735,23.59,23.8735,8151,0
+BOCT.US,D,20200417,000000,24.05,24.31,23.982,24.2708,28096,0
+BOCT.US,D,20200420,000000,24,24.3,23.97,23.9846,6376,0
+BOCT.US,D,20200421,000000,23.53,23.6743,23.29,23.38,41043,0
+BOCT.US,D,20200422,000000,23.717,23.9,23.7158,23.875,28523,0
+BOCT.US,D,20200423,000000,23.8876,24.09,23.8216,23.8785,6252,0
+BOCT.US,D,20200424,000000,23.65,24.12,23.65,24.062,2375,0
+BOCT.US,D,20200427,000000,24.19,24.5,24.19,24.4023,9611,0
+BOCT.US,D,20200428,000000,24.39,24.49,24.29,24.3752,82939,0
+BOCT.US,D,20200429,000000,24.542,24.8288,24.542,24.7829,2593,0
+BOCT.US,D,20200430,000000,24.45,24.7342,24.43,24.52,31217,0
+BOCT.US,D,20200501,000000,24.285,24.31,23.97,24.0554,22478,0
+BOCT.US,D,20200504,000000,23.8984,24.22,23.8984,24.1551,2233,0
+BOCT.US,D,20200505,000000,24.32,24.4878,24.32,24.3209,9715,0
+BOCT.US,D,20200506,000000,24.3411,24.4,24.2339,24.2339,17330,0
+BOCT.US,D,20200507,000000,24.41,24.5,24.32,24.4061,8856,0
+BOCT.US,D,20200508,000000,24.55,24.68,24.534,24.6654,2760,0
+BOCT.US,D,20200511,000000,24.33,24.8032,24.33,24.8032,728,0
+BOCT.US,D,20200512,000000,24.4046,24.4046,24.4046,24.4046,400,0
+BOCT.US,D,20200513,000000,24.19,24.28,23.9,24.0775,11124,0
+BOCT.US,D,20200514,000000,23.83,24.2,23.83,24.2,5097,0
+BOCT.US,D,20200515,000000,24.2066,24.4,24.2066,24.3113,9311,0
+BOCT.US,D,20200518,000000,24.9,24.9511,24.8501,24.9511,546,0
+BOCT.US,D,20200519,000000,24.7896,24.7896,24.7501,24.7839,947,0
+BOCT.US,D,20200520,000000,25.16,25.16,24.98,25.0239,1350,0
+BOCT.US,D,20200521,000000,24.8752,24.9153,24.8313,24.9153,1449,0
+BOCT.US,D,20200522,000000,24.85,24.9,24.85,24.89,4081,0
+BOCT.US,D,20200526,000000,25.3642,25.3642,25.2056,25.2056,6223,0
+BOCT.US,D,20200527,000000,25.12,25.4388,25.12,25.4388,3514,0
+BOCT.US,D,20200528,000000,25.5372,25.59,25.3949,25.3949,14368,0
+BOCT.US,D,20200529,000000,25.24,25.5216,25.1975,25.5216,32801,0
+BOCT.US,D,20200601,000000,25.5156,25.689,25.5,25.57,19861,0
+BOCT.US,D,20200602,000000,25.57,25.7,25.56,25.69,24749,0
+BOCT.US,D,20200603,000000,25.885,25.9749,25.885,25.95,2288,0
+BOCT.US,D,20200604,000000,25.9,26.07,25.79,25.8864,9783,0
+BOCT.US,D,20200605,000000,26.2,26.385,26.2,26.2656,2599,0
+BOCT.US,D,20200608,000000,26.17,26.54,26.17,26.4998,7293,0
+BOCT.US,D,20200609,000000,26.2301,26.397,26.23,26.3661,13311,0
+BOCT.US,D,20200610,000000,26.18,26.45,26.18,26.181,10244,0
+BOCT.US,D,20200611,000000,25.75,25.859,25.12,25.2288,3243,0
+BOCT.US,D,20200612,000000,25.275,25.2855,25.11,25.26,4949,0
+BOCT.US,D,20200615,000000,25.3492,25.67,25.3492,25.5549,6945,0
+BOCT.US,D,20200616,000000,25.9,25.95,25.7688,25.8154,2360,0
+BOCT.US,D,20200617,000000,25.8203,25.9136,25.7978,25.7978,4027,0
+BOCT.US,D,20200618,000000,25.72,25.859,25.72,25.8306,3946,0
+BOCT.US,D,20200619,000000,25.83,25.9664,25.7,25.78,12001,0
+BOCT.US,D,20200622,000000,25.57,25.8222,25.57,25.8165,1575,0
+BOCT.US,D,20200623,000000,26.005,26.16,25.99,26.0022,7665,0
+BOCT.US,D,20200624,000000,25.85,25.89,25.421,25.544,12147,0
+BOCT.US,D,20200625,000000,25.4433,25.7384,25.4433,25.7384,1339,0
+BOCT.US,D,20200626,000000,25.41,25.455,25.25,25.2932,17135,0
+BOCT.US,D,20200629,000000,25.35,25.5561,25.35,25.5561,6252,0
+BOCT.US,D,20200630,000000,25.66,25.8909,25.622,25.8909,1538,0
+BOCT.US,D,20200701,000000,25.9167,25.94,25.79,25.9145,7871,0
+BOCT.US,D,20200702,000000,26.11,26.11,26.04,26.0474,4688,0
+BOCT.US,D,20200706,000000,26.1,26.29,26.1,26.266,6232,0
+BOCT.US,D,20200707,000000,26,26.225,26,26.1401,741,0
+BOCT.US,D,20200708,000000,25.94,26.35,25.94,26.2739,7605,0
+BOCT.US,D,20200709,000000,26.14,26.195,25.94,26.1916,3953,0
+BOCT.US,D,20200710,000000,26.17,26.352,26.16,26.352,10589,0
+BOCT.US,D,20200713,000000,26.48,26.58,26.2116,26.2116,1073905,0
+BOCT.US,D,20200714,000000,26.1425,26.4311,26.1425,26.4311,7654,0
+BOCT.US,D,20200715,000000,26.58,26.62,26.38,26.5274,122470,0
+BOCT.US,D,20200716,000000,26.53,26.54,26.36,26.4518,11223,0
+BOCT.US,D,20200717,000000,26.5621,26.58,26.43,26.529,33491,0
+BOCT.US,D,20200720,000000,26.4,26.7337,26.4,26.7337,7490,0
+BOCT.US,D,20200721,000000,26.757,26.795,26.69,26.7363,2804,0
+BOCT.US,D,20200722,000000,26.7111,26.8,26.7111,26.77,956,0
+BOCT.US,D,20200723,000000,26.79,26.8405,26.56,26.6466,17974,0
+BOCT.US,D,20200724,000000,26.605,26.605,26.47,26.5144,6350,0
+BOCT.US,D,20200727,000000,26.71,26.71,26.695,26.695,1181,0
+BOCT.US,D,20200728,000000,26.668,26.6939,26.5946,26.5946,3057,0
+BOCT.US,D,20200729,000000,26.7253,26.7916,26.68,26.7916,2140,0
+BOCT.US,D,20200730,000000,26.5,26.7134,26.5,26.7134,2718,0
+BOCT.US,D,20200731,000000,26.64,26.8389,26.58,26.8389,2551,0
+BOCT.US,D,20200803,000000,26.92,27.0298,26.92,26.985,5306,0
+BOCT.US,D,20200804,000000,27.0455,27.0534,26.9301,26.98,12170,0
+BOCT.US,D,20200805,000000,27.0692,27.1164,27.0692,27.0931,2544,0
+BOCT.US,D,20200806,000000,27.1288,27.19,27.04,27.1789,9025,0
+BOCT.US,D,20200807,000000,27.225,27.2284,27.11,27.2128,12282,0
+BOCT.US,D,20200810,000000,27.3015,27.3015,27.24,27.25,1540,0
+BOCT.US,D,20200811,000000,27.37,27.37,27.202,27.202,173,0
+BOCT.US,D,20200812,000000,27.265,27.3818,27.265,27.32,11745,0
+BOCT.US,D,20200813,000000,27.3735,27.3735,27.31,27.3669,6109,0
+BOCT.US,D,20200814,000000,27.57,27.57,27.3001,27.3718,19135,0
+BOCT.US,D,20200817,000000,27.32,27.4351,27.32,27.4351,648,0
+BOCT.US,D,20200818,000000,27.3901,27.445,27.3901,27.4417,3347,0
+BOCT.US,D,20200819,000000,27.505,27.505,27.4055,27.4055,2307,0
+BOCT.US,D,20200820,000000,27.345,27.4257,27.3326,27.4257,9579,0
+BOCT.US,D,20200821,000000,27.4919,27.4919,27.4919,27.4919,75,0
+BOCT.US,D,20200824,000000,27.6022,27.6127,27.6,27.6127,1251,0
+BOCT.US,D,20200825,000000,27.6,27.6738,27.6,27.61,7042,0
+BOCT.US,D,20200826,000000,27.632,27.7055,27.632,27.68,25027,0
+BOCT.US,D,20200827,000000,27.68,27.7,27.68,27.6805,115195,0
+BOCT.US,D,20200828,000000,27.7156,27.8,27.62,27.7998,314113,0
+BOCT.US,D,20200831,000000,27.777,27.8075,27.7,27.805,6511,0
+BOCT.US,D,20200901,000000,27.8,27.8166,27.72,27.8166,3532,0
+BOCT.US,D,20200902,000000,27.82,27.85,27.77,27.8307,3098,0
+BOCT.US,D,20200903,000000,27.74,27.97,27.5259,27.5259,9075,0
+BOCT.US,D,20200904,000000,27.24,27.57,27.24,27.5257,15060,0
+BOCT.US,D,20200908,000000,27.32,27.4498,27.15,27.15,3075,0
+BOCT.US,D,20200909,000000,27.42,27.66,27.42,27.5646,4627,0
+BOCT.US,D,20200910,000000,27.55,27.55,27.3117,27.3117,2328,0
+BOCT.US,D,20200911,000000,27.275,27.3411,27.26,27.3411,3463,0
+BOCT.US,D,20200914,000000,27.33,27.5953,27.33,27.5953,6689,0
+BOCT.US,D,20200915,000000,27.65,27.65,27.65,27.65,100,0
+BOCT.US,D,20200916,000000,27.675,27.71,27.65,27.6693,25511,0
+BOCT.US,D,20200917,000000,27.46,27.496,27.36,27.471,4897,0
+BOCT.US,D,20200918,000000,27.39,27.4402,27.23,27.3481,2680,0
+BOCT.US,D,20200921,000000,26.7101,27.0497,26.7101,27.0497,12494,0
+BOCT.US,D,20200922,000000,27.17,27.3432,27.1,27.3432,8170,0
+BOCT.US,D,20200923,000000,27.365,27.365,26.7698,26.7698,7449,0
+BOCT.US,D,20200924,000000,26.66,26.9359,26.66,26.8557,28680,0
+BOCT.US,D,20200925,000000,26.77,27.2752,26.75,27.2752,3959,0
+BOCT.US,D,20200928,000000,27.6413,27.65,27.555,27.6496,10182,0
+BOCT.US,D,20200929,000000,27.54,27.63,27.539,27.63,23814,0
+BOCT.US,D,20200930,000000,27.74,28.05,27.74,27.8875,162525,0
+BOCT.US,D,20201001,000000,28.2,28.2,27.7321,27.9,111788,0
+BOCT.US,D,20201002,000000,27.81,27.85,27.648,27.72,51482,0
+BOCT.US,D,20201005,000000,27.89,28.06,27.88,28.0567,30595,0
+BOCT.US,D,20201006,000000,28.06,28.13,27.7501,27.7501,17633,0
+BOCT.US,D,20201007,000000,28.2,28.2,27.95,28.0911,33790,0
+BOCT.US,D,20201008,000000,28.34,28.34,28.1578,28.2384,13252,0
+BOCT.US,D,20201009,000000,28.27,28.5,28.27,28.4159,17925,0
+BOCT.US,D,20201012,000000,28.5,28.82,28.5,28.7236,21788,0
+BOCT.US,D,20201013,000000,28.51,28.74,28.5,28.6807,10531,0
+BOCT.US,D,20201014,000000,28.94,28.94,28.4741,28.5439,48890,0
+BOCT.US,D,20201015,000000,28.34,28.54,28.3143,28.4886,5099,0
+BOCT.US,D,20201016,000000,28.69,28.71,28.5006,28.5006,27740,0
+BOCT.US,D,20201019,000000,28.54,28.54,28.1497,28.1497,4590,0
+BOCT.US,D,20201020,000000,28.34,28.44,28.17,28.2855,14260,0
+BOCT.US,D,20201021,000000,28.41,28.45,28.2395,28.2686,20312,0
+BOCT.US,D,20201022,000000,28.32,28.45,28.2,28.45,13567,0
+BOCT.US,D,20201023,000000,28.3401,28.51,28.3401,28.4539,3825,0
+BOCT.US,D,20201026,000000,28.23,28.23,27.9353,28.0479,4784,0
+BOCT.US,D,20201027,000000,28.08,28.1699,27.9757,28.0534,71227,0
+BOCT.US,D,20201028,000000,27.71,27.71,27.26,27.2829,18430,0
+BOCT.US,D,20201029,000000,27.3609,27.65,27.3609,27.65,4666,0
+BOCT.US,D,20201030,000000,27.58,27.59,27.06,27.24,13075,0
+BOCT.US,D,20201102,000000,27.4909,27.68,27.3301,27.5393,16373,0
+BOCT.US,D,20201103,000000,28.08,28.1099,27.865,27.95,26003,0
+BOCT.US,D,20201104,000000,27.95,28.59,27.95,28.3477,14591,0
+BOCT.US,D,20201105,000000,28.57,28.84,28.545,28.6903,10041,0
+BOCT.US,D,20201106,000000,28.64,28.77,28.63,28.735,3860,0
+BOCT.US,D,20201109,000000,29.98,29.98,29.008,29.008,4341,0
+BOCT.US,D,20201110,000000,28.63,29,28.63,28.8801,11142,0
+BOCT.US,D,20201111,000000,29.09,29.2,28.95,29.087,3630,0
+BOCT.US,D,20201112,000000,29.099,29.099,28.7986,28.8337,10954,0
+BOCT.US,D,20201113,000000,28.9804,29.19,28.9804,29.1613,1965,0
+BOCT.US,D,20201116,000000,29.275,29.41,29.2119,29.3338,18954,0
+BOCT.US,D,20201117,000000,29.2094,29.405,29.2094,29.2915,6598,0
+BOCT.US,D,20201118,000000,29.2713,29.3687,29.108,29.108,2849,0
+BOCT.US,D,20201119,000000,28.9619,29.1852,28.9619,29.1852,7327,0
+BOCT.US,D,20201120,000000,28.89,29.17,28.89,29.0604,31940,0
+BOCT.US,D,20201123,000000,29,29.23,28.99,29.22,6348,0
+BOCT.US,D,20201124,000000,29.37,29.51,29.275,29.4484,10906,0
+BOCT.US,D,20201125,000000,29.425,29.5,29.39,29.4652,8471,0
+BOCT.US,D,20201127,000000,29.44,29.4731,29.412,29.4731,1288,0
+BOCT.US,D,20201130,000000,29.4,29.4594,29.28,29.3934,28406,0
+BOCT.US,D,20201201,000000,29.6128,29.7,29.5318,29.67,11313,0
+BOCT.US,D,20201202,000000,29.585,29.68,29.55,29.68,11257,0
+BOCT.US,D,20201203,000000,29.73,29.7585,29.5868,29.5868,5368,0
+BOCT.US,D,20201204,000000,29.73,29.83,29.6601,29.83,13508,0
+BOCT.US,D,20201207,000000,29.696,29.76,29.64,29.7066,7289,0
+BOCT.US,D,20201208,000000,29.75,29.87,29.6671,29.8073,8097,0
+BOCT.US,D,20201209,000000,29.8058,29.825,29.655,29.6896,2406,0
+BOCT.US,D,20201210,000000,29.7199,29.7199,29.6,29.6,9003,0
+BOCT.US,D,20201211,000000,29.5,29.65,29.4401,29.5814,13049,0
+BOCT.US,D,20201214,000000,29.6109,29.74,29.4797,29.5313,4568,0
+BOCT.US,D,20201215,000000,29.6012,29.7476,29.6012,29.738,3327,0
+BOCT.US,D,20201216,000000,29.74,29.82,29.72,29.7947,5392,0
+BOCT.US,D,20201217,000000,29.82,29.93,29.82,29.882,5802,0
+BOCT.US,D,20201218,000000,29.92,29.92,29.64,29.8418,8493,0
+BOCT.US,D,20201221,000000,29.17,29.76,29.17,29.7059,3138,0
+BOCT.US,D,20201222,000000,29.6872,29.7032,29.657,29.6934,2751,0
+BOCT.US,D,20201223,000000,29.725,29.9,29.725,29.7907,9103,0
+BOCT.US,D,20201224,000000,29.8204,29.8204,29.8204,29.8204,26,0
+BOCT.US,D,20201228,000000,30.01,30.06,29.9101,30.05,18639,0
+BOCT.US,D,20201229,000000,30.07,30.07,29.91,29.9261,3928,0
+BOCT.US,D,20201230,000000,30.023,30.08,29.8403,29.8937,13418,0
+BOCT.US,D,20201231,000000,29.76,30.0725,29.76,30.0725,7836,0
+BOCT.US,D,20210104,000000,30.07,30.07,29.6552,29.783,28767,0
+BOCT.US,D,20210105,000000,29.84,29.945,29.81,29.92,21568,0
+BOCT.US,D,20210106,000000,30.085,30.2299,29.9895,29.9895,17041,0
+BOCT.US,D,20210107,000000,30.225,30.34,30.225,30.2758,9071,0
+BOCT.US,D,20210108,000000,30.33,30.3443,30.157,30.3443,7795,0
+BOCT.US,D,20210111,000000,30.18,30.33,30.1472,30.1887,9268,0
+BOCT.US,D,20210112,000000,30.14,30.26,30.08,30.16,21034,0
+BOCT.US,D,20210113,000000,30.2899,30.2921,30.1601,30.2645,17518,0
+BOCT.US,D,20210114,000000,30.3499,30.3499,30.1729,30.1729,9739,0
+BOCT.US,D,20210115,000000,30.135,30.135,29.98,30.0739,15660,0
+BOCT.US,D,20210119,000000,29.89,30.22,29.89,30.1919,16222,0
+BOCT.US,D,20210120,000000,30.3389,30.399,30.28,30.375,9093,0
+BOCT.US,D,20210121,000000,30.28,30.48,30.28,30.415,12677,0
+BOCT.US,D,20210122,000000,30.425,30.425,30.3,30.327,3962,0
+BOCT.US,D,20210125,000000,30.28,30.42,30.12,30.3272,16395,0
+BOCT.US,D,20210126,000000,30.425,30.4286,30.29,30.42,20175,0
+BOCT.US,D,20210127,000000,30.115,30.115,29.7502,29.7923,4936,0
+BOCT.US,D,20210128,000000,29.52,30.189,29.52,30.0143,15409,0
+BOCT.US,D,20210129,000000,29.86,29.8779,29.57,29.7134,3409,0
+BOCT.US,D,20210201,000000,29.88,30.15,29.8607,30,31220,0
+BOCT.US,D,20210202,000000,30.2307,30.32,30.2,30.225,3792,0
+BOCT.US,D,20210203,000000,30.2,30.39,30.2,30.276,4123,0
+BOCT.US,D,20210204,000000,30.3749,30.48,30.3301,30.4216,5870,0
+BOCT.US,D,20210205,000000,30.42,30.55,30.42,30.4747,5258,0
+BOCT.US,D,20210208,000000,30.528,30.64,30.46,30.5747,5317,0
+BOCT.US,D,20210209,000000,30.545,30.67,30.5414,30.5575,3030,0
+BOCT.US,D,20210210,000000,30.465,30.52,30.4101,30.5045,6938,0
+BOCT.US,D,20210211,000000,30.48,30.61,30.47,30.5443,9434,0
+BOCT.US,D,20210212,000000,30.59,30.67,30.4816,30.625,28259,0
+BOCT.US,D,20210216,000000,30.38,30.69,30.38,30.61,5276,0
+BOCT.US,D,20210217,000000,30.545,30.614,30.4679,30.614,2562,0
+BOCT.US,D,20210218,000000,30.48,30.66,30.44,30.55,5532,0
+BOCT.US,D,20210219,000000,30.575,30.59,30.5244,30.5357,615,0
+BOCT.US,D,20210222,000000,30.5,30.63,30.4543,30.4543,3870,0
+BOCT.US,D,20210223,000000,30.35,30.6,30.2465,30.5009,21488,0
+BOCT.US,D,20210224,000000,30.6125,30.74,30.5201,30.6743,12440,0
+BOCT.US,D,20210225,000000,30.43,30.496,30.2554,30.2554,2347,0
+BOCT.US,D,20210226,000000,30.25,30.3394,30.24,30.2822,19763,0
+BOCT.US,D,20210301,000000,30.555,30.665,30.53,30.58,17205,0
+BOCT.US,D,20210302,000000,30.55,30.64,30.4701,30.534,5675,0
+BOCT.US,D,20210303,000000,30.4999,30.505,30.3375,30.3375,2992,0
+BOCT.US,D,20210304,000000,30.27,30.4397,29.98,30.17,11595,0
+BOCT.US,D,20210305,000000,30.1,30.482,29.94,30.445,5258,0
+BOCT.US,D,20210308,000000,30.4249,30.6581,30.37,30.3978,6595,0
+BOCT.US,D,20210309,000000,30.595,30.695,30.595,30.6092,1303,0
+BOCT.US,D,20210310,000000,30.78,30.79,30.6104,30.6104,31143,0
+BOCT.US,D,20210311,000000,30.857,30.9399,30.8405,30.8515,4046,0
+BOCT.US,D,20210312,000000,30.785,30.8899,30.7101,30.7784,5154,0
+BOCT.US,D,20210315,000000,30.8,30.97,30.8,30.9529,20024,0
+BOCT.US,D,20210316,000000,30.91,31.0599,30.87,30.9,12167,0
+BOCT.US,D,20210317,000000,30.84,31.11,30.84,31.0999,1573,0
+BOCT.US,D,20210318,000000,31.0676,31.0676,30.8133,30.8133,7861,0
+BOCT.US,D,20210319,000000,30.75,30.8985,30.75,30.8448,1912,0
+BOCT.US,D,20210322,000000,30.9899,31.03,30.979,30.985,5433,0
+BOCT.US,D,20210323,000000,31.06,31.09,30.8201,30.8839,7914,0
+BOCT.US,D,20210324,000000,30.945,31.0499,30.8373,30.8373,4405,0
+BOCT.US,D,20210325,000000,30.87,30.932,30.685,30.932,1363,0
+BOCT.US,D,20210326,000000,31.025,31.15,31,31.15,1994,0
+BOCT.US,D,20210329,000000,31.21,31.25,31.0522,31.09,4412,0
+BOCT.US,D,20210330,000000,31.19,31.24,31.0901,31.1457,10047,0
+BOCT.US,D,20210331,000000,31.1501,31.325,31.1501,31.2199,2276,0
+BOCT.US,D,20210401,000000,31.21,31.369,31.21,31.3324,3596,0
+BOCT.US,D,20210405,000000,31.57,31.59,31.4065,31.56,3901,0
+BOCT.US,D,20210406,000000,31.495,31.6,31.4203,31.4932,12740,0
+BOCT.US,D,20210407,000000,31.525,31.53,31.4201,31.5257,13122,0
+BOCT.US,D,20210408,000000,31.55,31.55,31.525,31.5469,985,0
+BOCT.US,D,20210409,000000,31.629,31.629,31.4801,31.6102,4208,0
+BOCT.US,D,20210412,000000,31.6,31.68,31.5876,31.6098,1553,0
+BOCT.US,D,20210413,000000,31.63,31.63,31.62,31.6257,13204,0
+BOCT.US,D,20210414,000000,31.68,31.73,31.619,31.619,4432,0
+BOCT.US,D,20210415,000000,31.63,31.7599,31.63,31.7202,15125,0
+BOCT.US,D,20210416,000000,31.7491,31.75,31.68,31.7498,2951,0
+BOCT.US,D,20210419,000000,31.66,31.7099,31.62,31.7063,6480,0
+BOCT.US,D,20210420,000000,31.665,31.665,31.5201,31.62,7103,0
+BOCT.US,D,20210421,000000,31.63,31.8,31.6291,31.74,4852,0
+BOCT.US,D,20210422,000000,31.819,31.819,31.5971,31.605,35148,0
+BOCT.US,D,20210423,000000,31.6,31.74,31.5901,31.705,10420,0
+BOCT.US,D,20210426,000000,31.715,31.82,31.71,31.7507,4436,0
+BOCT.US,D,20210427,000000,31.6701,31.806,31.6701,31.79,16985,0
+BOCT.US,D,20210428,000000,31.7672,31.8399,31.76,31.77,2519,0
+BOCT.US,D,20210429,000000,31.755,31.788,31.72,31.7834,9498,0
+BOCT.US,D,20210430,000000,31.73,31.8199,31.73,31.7347,5716,0
+BOCT.US,D,20210503,000000,31.8267,31.8267,31.72,31.72,11778,0
+BOCT.US,D,20210504,000000,31.62,31.7,31.6,31.64,50480,0
+BOCT.US,D,20210505,000000,31.75,32.25,31.59,31.67,10835,0
+BOCT.US,D,20210506,000000,31.74,31.79,31.6701,31.7739,8775,0
+BOCT.US,D,20210507,000000,31.871,31.94,31.83,31.9,13115,0
+BOCT.US,D,20210510,000000,31.9,31.905,31.83,31.87,7544,0
+BOCT.US,D,20210511,000000,31.43,31.7,31.43,31.6439,6428,0
+BOCT.US,D,20210512,000000,31.63,31.64,31.26,31.3114,3388,0
+BOCT.US,D,20210513,000000,31.53,31.5707,31.48,31.5707,25739,0
+BOCT.US,D,20210514,000000,31.7,31.7932,31.7,31.7932,7418,0
+BOCT.US,D,20210517,000000,31.75,31.79,31.69,31.745,3310,0
+BOCT.US,D,20210518,000000,31.75,31.75,31.65,31.67,8490,0
+BOCT.US,D,20210519,000000,31.43,31.62,31.43,31.5959,4240,0
+BOCT.US,D,20210520,000000,31.6201,31.7348,31.6201,31.7348,5524,0
+BOCT.US,D,20210521,000000,31.79,31.79,31.7,31.7561,1174,0
+BOCT.US,D,20210524,000000,31.89,31.91,31.84,31.8911,4818,0
+BOCT.US,D,20210525,000000,31.93,31.945,31.81,31.8648,8838,0
+BOCT.US,D,20210526,000000,31.8911,31.98,31.83,31.9209,3306,0
+BOCT.US,D,20210527,000000,31.97,32.05,31.84,31.981,15086,0
+BOCT.US,D,20210528,000000,32.069,32.08,31.95,32,2365,0
+BOCT.US,D,20210601,000000,31.97,31.9825,31.9101,31.9825,10822,0
+BOCT.US,D,20210602,000000,32.069,32.069,31.94,31.9939,2897,0
+BOCT.US,D,20210603,000000,31.95,32.03,31.89,31.96,9653,0
+BOCT.US,D,20210604,000000,32.03,32.09,32.0169,32.06,3068,0
+BOCT.US,D,20210607,000000,32.11,32.11,32,32.065,10380,0
+BOCT.US,D,20210608,000000,32.13,32.1486,31.99,32.0656,12162,0
+BOCT.US,D,20210609,000000,32.0001,32.09,31.97,32.0347,20051,0
+BOCT.US,D,20210610,000000,32.095,32.1886,32.011,32.1201,25156,0
+BOCT.US,D,20210611,000000,32.14,32.145,32.05,32.145,562,0
+BOCT.US,D,20210614,000000,32.07,32.19,32.07,32.1489,5281,0
+BOCT.US,D,20210615,000000,32.15,32.15,32.0501,32.101,7257,0
+BOCT.US,D,20210616,000000,32.06,32.1,32,32.055,2507,0
+BOCT.US,D,20210617,000000,32.08,32.1499,32.02,32.088,20625,0
+BOCT.US,D,20210618,000000,31.958,32,31.95,31.958,7005,0
+BOCT.US,D,20210621,000000,31.99,32.0894,31.96,32.0894,14190,0
+BOCT.US,D,20210622,000000,32.02,32.21,32.02,32.155,6936,0
+BOCT.US,D,20210623,000000,32.2199,32.25,32.1314,32.17,2516,0
+BOCT.US,D,20210624,000000,32.2688,32.2688,32.15,32.21,4776,0
+BOCT.US,D,20210625,000000,32.17,32.2246,32.1512,32.19,8722,0
+BOCT.US,D,20210628,000000,32.23,32.2699,32.2,32.235,33921,0
+BOCT.US,D,20210629,000000,32.27,32.33,32.2242,32.2242,15768,0
+BOCT.US,D,20210630,000000,32.2,32.339,32.2,32.27,15281,0
+BOCT.US,D,20210701,000000,32.29,32.37,32.23,32.2939,6032,0
+BOCT.US,D,20210702,000000,32.39,32.4,32.3181,32.3301,4990,0
+BOCT.US,D,20210706,000000,32.19,32.379,32.19,32.3191,2262,0
+BOCT.US,D,20210707,000000,32.389,32.389,32.27,32.325,12724,0
+BOCT.US,D,20210708,000000,32.15,32.2999,32.15,32.2329,2186,0
+BOCT.US,D,20210709,000000,32.33,32.41,32.33,32.34,4317,0
+BOCT.US,D,20210712,000000,32.4,32.42,32.355,32.3607,2172,0
+BOCT.US,D,20210713,000000,32.43,32.43,32.28,32.335,3365,0
+BOCT.US,D,20210714,000000,32.3,32.4086,32.27,32.3444,2551,0
+BOCT.US,D,20210715,000000,32.39,32.4,32.251,32.3239,4087,0
+BOCT.US,D,20210716,000000,32.39,32.39,32.2709,32.2709,594,0
+BOCT.US,D,20210719,000000,32.1899,32.21,32.02,32.1089,5613,0
+BOCT.US,D,20210720,000000,32.2599,32.32,32.205,32.263,4896,0
+BOCT.US,D,20210721,000000,31.81,32.399,29.22,32.33,6628,0
+BOCT.US,D,20210722,000000,32.34,32.42,32.32,32.32,3734,0
+BOCT.US,D,20210723,000000,32.439,32.46,32.3398,32.405,3636,0
+BOCT.US,D,20210726,000000,32.27,32.479,32.27,32.36,8874,0
+BOCT.US,D,20210727,000000,32.395,32.46,32.32,32.46,6463,0
+BOCT.US,D,20210728,000000,32.21,32.479,32.21,32.4254,7001,0
+BOCT.US,D,20210729,000000,32.26,32.499,32.26,32.435,6456,0
+BOCT.US,D,20210730,000000,32.341,32.405,32.341,32.405,3464,0
+BOCT.US,D,20210802,000000,32.38,32.48,32.34,32.3607,13992,0
+BOCT.US,D,20210803,000000,32.3971,32.4452,32.34,32.4452,3399,0
+BOCT.US,D,20210804,000000,32.4356,32.5099,32.3801,32.4449,3605,0
+BOCT.US,D,20210805,000000,32.519,32.53,32.439,32.4657,14295,0
+BOCT.US,D,20210806,000000,32.48,32.48,32.449,32.449,1604,0
+BOCT.US,D,20210809,000000,32.48,32.56,32.41,32.495,2068,0
+BOCT.US,D,20210810,000000,32.569,32.58,32.4695,32.4695,3291,0
+BOCT.US,D,20210811,000000,32.41,32.58,32.41,32.515,28464,0
+BOCT.US,D,20210812,000000,32.495,32.54,32.495,32.5051,4839,0
+BOCT.US,D,20210813,000000,32.535,32.6,32.48,32.5119,2566,0
+BOCT.US,D,20210816,000000,32.54,32.6,32.505,32.5402,3155,0
+BOCT.US,D,20210817,000000,32.54,32.58,32.485,32.577,5935,0
+BOCT.US,D,20210818,000000,32.5572,32.579,32.47,32.5035,3230,0
+BOCT.US,D,20210819,000000,32.4301,32.584,32.3901,32.4867,8665,0
+BOCT.US,D,20210820,000000,32.5055,32.58,32.47,32.54,7113,0
+BOCT.US,D,20210823,000000,32.55,32.6,32.5406,32.5648,1834,0
+BOCT.US,D,20210824,000000,32.5808,32.5808,32.53,32.575,8723,0
+BOCT.US,D,20210825,000000,32.545,32.69,32.545,32.6175,21931,0
+BOCT.US,D,20210826,000000,32.65,32.666,32.501,32.5871,9072,0
+BOCT.US,D,20210827,000000,32.615,32.6899,32.5401,32.64,757,0
+BOCT.US,D,20210830,000000,32.69,32.7199,32.57,32.65,4268,0
+BOCT.US,D,20210831,000000,32.645,32.7199,32.56,32.56,86219,0
+BOCT.US,D,20210901,000000,32.611,32.7299,32.56,32.6,2259,0
+BOCT.US,D,20210902,000000,32.7383,32.7383,32.5713,32.645,2513,0
+BOCT.US,D,20210903,000000,32.6056,32.71,32.56,32.665,2261,0
+BOCT.US,D,20210907,000000,32.645,32.716,32.608,32.62,1458,0
+BOCT.US,D,20210908,000000,32.65,32.65,32.6,32.62,8166,0
+BOCT.US,D,20210909,000000,32.55,32.7199,32.55,32.685,7280,0
+BOCT.US,D,20210910,000000,32.71,32.7399,32.56,32.64,9473,0
+BOCT.US,D,20210913,000000,32.7,32.72,32.54,32.605,6623,0
+BOCT.US,D,20210914,000000,32.65,32.706,32.57,32.6549,6711,0
+BOCT.US,D,20210915,000000,32.665,32.716,32.61,32.65,2507,0
+BOCT.US,D,20210916,000000,32.675,32.736,32.6,32.66,3200,0
+BOCT.US,D,20210917,000000,32.705,32.705,32.6998,32.6998,138,0
+BOCT.US,D,20210920,000000,32.6601,32.68,32.5667,32.62,9859,0
+BOCT.US,D,20210921,000000,32.655,32.706,32.56,32.6498,16809,0
+BOCT.US,D,20210922,000000,32.67,32.74,32.6394,32.645,45265,0
+BOCT.US,D,20210923,000000,32.7501,32.7589,32.6,32.695,6541,0
+BOCT.US,D,20210924,000000,32.71,32.72,32.64,32.6894,11907,0
+BOCT.US,D,20210927,000000,32.68,32.73,32.63,32.68,7480,0
+BOCT.US,D,20210928,000000,32.75,32.75,32.68,32.7,41218,0
+BOCT.US,D,20210929,000000,32.6801,32.75,32.68,32.71,112406,0
+BOCT.US,D,20210930,000000,32.71,32.715,32.56,32.67,274778,0
+BOCT.US,D,20211001,000000,32.78,32.95,32.5301,32.89,250612,0
+BOCT.US,D,20211004,000000,32.89,32.89,32.47,32.5706,79178,0
+BOCT.US,D,20211005,000000,32.64,32.9499,32.62,32.8039,104790,0
+BOCT.US,D,20211006,000000,32.719,32.8989,32.6,32.8989,39240,0
+BOCT.US,D,20211007,000000,33.0701,33.25,33.0701,33.103,32642,0
+BOCT.US,D,20211008,000000,33.19,33.19,33.03,33.0492,96540,0
+BOCT.US,D,20211011,000000,33.08,33.155,32.9206,32.9206,10093,0
+BOCT.US,D,20211012,000000,33.01,33.01,32.8344,32.86,70016,0
+BOCT.US,D,20211013,000000,32.935,32.9899,32.7501,32.9547,39363,0
+BOCT.US,D,20211014,000000,32.9501,33.33,32.9501,33.2858,7790,0
+BOCT.US,D,20211015,000000,33.47,33.48,33.3801,33.46,22380,0
+BOCT.US,D,20211018,000000,33.44,33.54,33.2801,33.5047,19787,0
+BOCT.US,D,20211019,000000,33.555,33.66,33.555,33.6598,23021,0
+BOCT.US,D,20211020,000000,33.77,33.79,33.7,33.73,33338,0
+BOCT.US,D,20211021,000000,33.7,33.7866,33.6911,33.7866,12360,0
+BOCT.US,D,20211022,000000,33.795,33.825,33.7,33.77,13996,0
+BOCT.US,D,20211025,000000,33.88,33.91,33.71,33.855,17309,0
+BOCT.US,D,20211026,000000,33.7601,34.0086,33.7601,33.8965,10015,0
+BOCT.US,D,20211027,000000,33.96,33.96,33.7823,33.7823,17274,0
+BOCT.US,D,20211028,000000,33.855,33.98,33.855,33.8965,25583,0
+BOCT.US,D,20211029,000000,33.71,33.9999,33.71,33.9693,6525,0
+BOCT.US,D,20211101,000000,33.91,34.03,33.88,33.9869,9189,0
+BOCT.US,D,20211102,000000,34.0301,34.12,34.03,34.0666,15504,0
+BOCT.US,D,20211103,000000,34.0673,34.211,34.0673,34.211,22883,0
+BOCT.US,D,20211104,000000,34.269,34.27,34.21,34.2416,8716,0
+BOCT.US,D,20211105,000000,34.3899,34.3899,34.1901,34.2736,5718,0
+BOCT.US,D,20211108,000000,34.38,34.38,34.2101,34.2688,1809,0
+BOCT.US,D,20211109,000000,34.175,34.23,34.1401,34.2265,2962,0
+BOCT.US,D,20211110,000000,34.08,34.21,34.08,34.113,4948,0
+BOCT.US,D,20211111,000000,34.14,34.14,34.1,34.1258,2188,0
+BOCT.US,D,20211112,000000,34.09,34.27,34.09,34.2384,8428,0
+BOCT.US,D,20211115,000000,34.34,34.34,34.1601,34.2251,6620,0
+BOCT.US,D,20211116,000000,34.33,34.338,34.2501,34.2921,4396,0
+BOCT.US,D,20211117,000000,34.23,34.286,34.1706,34.2175,1861,0
+BOCT.US,D,20211118,000000,34.33,34.33,34.18,34.2725,1958,0
+BOCT.US,D,20211119,000000,34.245,34.2999,34.2251,34.2251,6967,0
+BOCT.US,D,20211122,000000,34.3139,34.41,34.1893,34.1893,5667,0
+BOCT.US,D,20211123,000000,34.205,34.25,34.115,34.2058,5548,0
+BOCT.US,D,20211124,000000,34.1399,34.28,34.1399,34.2352,7768,0
+BOCT.US,D,20211126,000000,34,34,33.7669,33.7669,1769,0
+BOCT.US,D,20211129,000000,33.93,34.16,33.93,34.0757,6403,0
+BOCT.US,D,20211130,000000,33.94,33.94,33.65,33.6757,6376,0
+BOCT.US,D,20211201,000000,34,34,33.42,33.42,4298,0
+BOCT.US,D,20211202,000000,33.59,33.78,33.59,33.6852,3500,0
+BOCT.US,D,20211203,000000,33.64,33.64,33.3,33.4624,6049,0
+BOCT.US,D,20211206,000000,33.57,33.78,33.57,33.7548,19572,0
+BOCT.US,D,20211207,000000,34.12,34.21,34.09,34.09,11041,0
+BOCT.US,D,20211208,000000,34.16,34.258,34.16,34.258,713,0
+BOCT.US,D,20211209,000000,34.14,34.21,34.12,34.126,4005,0
+BOCT.US,D,20211210,000000,34.17,34.298,34.1594,34.298,1862,0
+BOCT.US,D,20211213,000000,34.2009,34.24,34.1318,34.134,8155,0
+BOCT.US,D,20211214,000000,33.87,33.9793,33.87,33.9793,1807,0
+BOCT.US,D,20211215,000000,33.949,34.34,33.89,34.34,4250,0
+BOCT.US,D,20211216,000000,34.2999,34.2999,34.113,34.1258,1705,0
+BOCT.US,D,20211217,000000,33.925,34.109,33.925,33.9407,2598,0
+BOCT.US,D,20211220,000000,33.635,33.7535,33.6,33.7535,1593,0
+BOCT.US,D,20211221,000000,33.9,34.04,33.81,34.0341,4224,0
+BOCT.US,D,20211222,000000,34,34.2566,34,34.2566,3459,0
+BOCT.US,D,20211223,000000,34.3177,34.375,34.3177,34.3747,7358,0
+BOCT.US,D,20211227,000000,34.52,34.6,34.4618,34.5595,8021,0
+BOCT.US,D,20211228,000000,34.565,34.61,34.5156,34.5664,2519,0
+BOCT.US,D,20211229,000000,34.595,34.63,34.53,34.619,25999,0
+BOCT.US,D,20211230,000000,34.645,34.68,34.57,34.5709,39793,0
+BOCT.US,D,20211231,000000,34.5577,34.61,34.52,34.5743,10509,0
+BOCT.US,D,20220103,000000,34.69,34.69,34.54,34.639,95572,0
+BOCT.US,D,20220104,000000,34.675,34.69,34.6,34.6515,2979,0
+BOCT.US,D,20220105,000000,34.5897,34.66,34.3506,34.3506,5512,0
+BOCT.US,D,20220106,000000,34.41,34.41,34.269,34.2929,4732,0
+BOCT.US,D,20220107,000000,34.22,34.39,34.22,34.296,4969,0
+BOCT.US,D,20220110,000000,34.06,34.282,33.91,34.282,28277,0
+BOCT.US,D,20220111,000000,34.3323,34.4475,34.3323,34.4475,29353,0
+BOCT.US,D,20220112,000000,34.53,34.56,34.44,34.5142,17254,0
+BOCT.US,D,20220113,000000,34.57,34.58,34.2416,34.2416,5832,0
+BOCT.US,D,20220114,000000,34.185,34.2801,34.11,34.2801,6662,0
+BOCT.US,D,20220118,000000,33.96,34.08,33.9239,33.9239,33972,0
+BOCT.US,D,20220119,000000,33.97,34,33.7975,33.7975,6339,0
+BOCT.US,D,20220120,000000,33.97,34.06,33.5559,33.5559,9978,0
+BOCT.US,D,20220121,000000,33.35,33.558,33.17,33.1745,27238,0
+BOCT.US,D,20220124,000000,32.75,33.18,32.28,33.18,27534,0
+BOCT.US,D,20220125,000000,32.8,33.2,32.72,32.9802,20053,0
+BOCT.US,D,20220126,000000,33.3275,33.4198,32.74,32.9121,29431,0
+BOCT.US,D,20220127,000000,33.24,33.25,32.78,32.78,6934,0
+BOCT.US,D,20220128,000000,32.7577,33.3184,32.7577,33.3184,4049,0
+BOCT.US,D,20220131,000000,33.48,33.7338,33.48,33.7338,1728,0
+BOCT.US,D,20220201,000000,33.64,33.9295,33.64,33.9295,450440,0
+BOCT.US,D,20220202,000000,33.97,34.1074,33.87,34.1074,3323,0
+BOCT.US,D,20220203,000000,33.66,33.91,33.5845,33.5845,8686,0
+BOCT.US,D,20220204,000000,33.53,33.82,33.5,33.7174,5640,0
+BOCT.US,D,20220207,000000,33.7091,33.76,33.6,33.6019,11726,0
+BOCT.US,D,20220208,000000,33.67,33.8523,33.642,33.8523,2583,0
+BOCT.US,D,20220209,000000,34.06,34.1049,34.0281,34.1049,1549,0
+BOCT.US,D,20220210,000000,33.92,34.06,33.7,33.7066,5080,0
+BOCT.US,D,20220211,000000,33.68,33.75,33.29,33.3463,3972,0
+BOCT.US,D,20220214,000000,33.24,33.33,33.11,33.2536,8524,0
+BOCT.US,D,20220215,000000,33.4601,33.5866,33.4601,33.5866,8120,0
+BOCT.US,D,20220216,000000,33.4001,33.6864,33.4001,33.6864,38056,0
+BOCT.US,D,20220217,000000,33.54,33.54,33.1975,33.1975,4379,0
+BOCT.US,D,20220218,000000,33.2081,33.22,32.9,33.0356,10916,0
+BOCT.US,D,20220222,000000,33.045,33.045,32.65,32.7905,21869,0
+BOCT.US,D,20220223,000000,32.9,32.95,32.3301,32.42,37941,0
+BOCT.US,D,20220224,000000,31.8109,32.7166,31.8109,32.7166,15585,0
+BOCT.US,D,20220225,000000,32.86,33.23,32.78,33.2004,129974,0
+BOCT.US,D,20220228,000000,33,33.21,32.92,33.21,5747,0
+BOCT.US,D,20220301,000000,33.04,33.08,32.6745,32.74,19816,0
+BOCT.US,D,20220302,000000,33.02,33.245,32.95,33.2234,3751,0
+BOCT.US,D,20220303,000000,33.1958,33.23,33.02,33.0648,4170,0
+BOCT.US,D,20220304,000000,32.8,32.9155,32.75,32.9155,7098,0
+BOCT.US,D,20220307,000000,32.59,32.6,32.25,32.3,11455,0
+BOCT.US,D,20220308,000000,32.22,32.6142,31.98,32.0885,9404,0
+BOCT.US,D,20220309,000000,32.6099,32.71,32.4762,32.6,34913,0
+BOCT.US,D,20220310,000000,32.45,32.5692,32.405,32.5692,1939,0
+BOCT.US,D,20220311,000000,32.5269,32.64,32.281,32.281,6026,0
+BOCT.US,D,20220314,000000,32.3057,32.38,32.085,32.1299,4071,0
+BOCT.US,D,20220315,000000,32.31,32.6399,32.31,32.5885,3432,0
+BOCT.US,D,20220316,000000,32.84,33.0628,32.67,33.0628,10665,0
+BOCT.US,D,20220317,000000,32.94,33.38,32.94,33.3598,25420,0
+BOCT.US,D,20220318,000000,33.4,33.6611,33.2764,33.6611,8561,0
+BOCT.US,D,20220321,000000,33.78,33.78,33.53,33.6406,20146,0
+BOCT.US,D,20220322,000000,33.67,33.92,33.67,33.86,10574,0
+BOCT.US,D,20220323,000000,33.86,33.86,33.63,33.63,1834,0
+BOCT.US,D,20220324,000000,33.68,33.9307,33.68,33.9307,980,0
+BOCT.US,D,20220325,000000,34.02,34.021,33.86,34.021,2661,0
+BOCT.US,D,20220328,000000,34.05,34.15,33.9971,34.15,4097,0
+BOCT.US,D,20220329,000000,34.4,34.44,34.27,34.4117,3370,0
+BOCT.US,D,20220330,000000,34.42,34.44,34.255,34.3,4285,0
+BOCT.US,D,20220331,000000,34.24,34.2499,34.0482,34.0482,7137,0
+BOCT.US,D,20220401,000000,34.04,34.06,33.86,34.053,2524,0
+BOCT.US,D,20220404,000000,34.13,34.2797,34.13,34.2501,5866,0
+BOCT.US,D,20220405,000000,34.2301,34.265,33.985,33.985,4066,0
+BOCT.US,D,20220406,000000,33.73,33.86,33.6623,33.8057,9867,0
+BOCT.US,D,20220407,000000,33.79,33.9605,33.7379,33.8696,1838,0
+BOCT.US,D,20220408,000000,33.92,33.9326,33.827,33.827,3062,0
+BOCT.US,D,20220411,000000,33.6691,33.6691,33.4707,33.4707,2904,0
+BOCT.US,D,20220412,000000,33.5401,33.59,33.39,33.4022,4578,0
+BOCT.US,D,20220413,000000,33.603,33.67,33.57,33.6561,2474,0
+BOCT.US,D,20220414,000000,33.63,33.63,33.3966,33.3966,12318,0
+BOCT.US,D,20220418,000000,33.485,33.4996,33.2541,33.3602,5363,0
+BOCT.US,D,20220419,000000,33.68,33.789,33.62,33.7323,3297,0
+BOCT.US,D,20220420,000000,33.77,33.89,33.72,33.738,6088,0
+BOCT.US,D,20220421,000000,33.98,33.98,33.4126,33.4126,7152,0
+BOCT.US,D,20220422,000000,33.2117,33.2117,32.7781,32.7781,7316,0
+BOCT.US,D,20220425,000000,32.53,32.8993,32.47,32.8993,8035,0
+BOCT.US,D,20220426,000000,32.45,32.54,32.2679,32.2679,3197,0
+BOCT.US,D,20220427,000000,32.53,32.5543,32.25,32.259,7471,0
+BOCT.US,D,20220428,000000,32.4258,32.82,32.32,32.792,2111,0
+BOCT.US,D,20220429,000000,32.49,32.49,31.9155,31.9155,9494,0
+BOCT.US,D,20220502,000000,31.99,32.1122,31.6661,32.1122,2048,0
+BOCT.US,D,20220503,000000,32.26,32.3,32.1278,32.2633,18327,0
+BOCT.US,D,20220504,000000,32.2,32.9234,32.2,32.9234,12831,0
+BOCT.US,D,20220505,000000,32.57,32.57,31.92,32.0372,13139,0
+BOCT.US,D,20220506,000000,32.03,32.135,31.69,31.9727,9483,0
+BOCT.US,D,20220509,000000,31.459,31.65,31.22,31.22,4580,0
+BOCT.US,D,20220510,000000,31.605,31.61,31.1001,31.3172,6219,0
+BOCT.US,D,20220511,000000,31.24,31.51,30.963,30.963,7514,0
+BOCT.US,D,20220512,000000,30.8883,31.065,30.6731,30.9124,6514,0
+BOCT.US,D,20220513,000000,31.2,31.518,31.17,31.518,5279,0
+BOCT.US,D,20220516,000000,31.4,31.43,31.32,31.3882,3215,0
+BOCT.US,D,20220517,000000,31.66,31.89,31.66,31.8113,7498,0
+BOCT.US,D,20220518,000000,31.38,31.38,30.93,30.9386,2109,0
+BOCT.US,D,20220519,000000,30.8896,30.8896,30.831,30.8896,1552,0
+BOCT.US,D,20220520,000000,31.09,31.09,30.4,30.86,142757,0
+BOCT.US,D,20220523,000000,30.98,31.29,30.92,31.228,9386,0
+BOCT.US,D,20220524,000000,30.94,31.09,30.76,31.0681,3525,0
+BOCT.US,D,20220525,000000,31.18,31.32,31.09,31.2943,9571,0
+BOCT.US,D,20220526,000000,31.59,31.81,31.59,31.7086,21855,0
+BOCT.US,D,20220527,000000,32.0243,32.21,32.0243,32.21,5210,0
+BOCT.US,D,20220531,000000,31.98,32.26,31.93,32.0996,21912,0
+BOCT.US,D,20220601,000000,32.24,32.24,31.85,31.9325,14579,0
+BOCT.US,D,20220602,000000,31.81,32.324,31.81,32.324,14427,0
+BOCT.US,D,20220603,000000,32.06,32.06,31.95,31.9509,1834,0
+BOCT.US,D,20220606,000000,32.275,32.2897,32,32.0571,15675,0
+BOCT.US,D,20220607,000000,32.01,32.31,32.01,32.2765,9004,0
+BOCT.US,D,20220608,000000,32.08,32.08,31.9955,32.0243,4193,0
+BOCT.US,D,20220609,000000,32.05,32.05,31.5418,31.5418,106308,0
+BOCT.US,D,20220610,000000,31.0683,31.0683,30.945,30.9739,1529,0
+BOCT.US,D,20220613,000000,30.31,30.37,30.0223,30.1057,6884,0
+BOCT.US,D,20220614,000000,30.105,30.17,30.04,30.0956,8431,0
+BOCT.US,D,20220615,000000,30.37,30.49,30.23,30.4272,8820,0
+BOCT.US,D,20220616,000000,29.83,29.85,29.5508,29.7,5344,0
+BOCT.US,D,20220617,000000,29.8755,29.9425,29.66,29.8387,16522,0
+BOCT.US,D,20220621,000000,30.31,30.398,30.27,30.32,8976,0
+BOCT.US,D,20220622,000000,30.32,30.5,30.32,30.3528,6791,0
+BOCT.US,D,20220623,000000,30.49,30.49,30.26,30.4876,9375,0
+BOCT.US,D,20220624,000000,30.75,31.06,30.6101,31.0433,16195,0
+BOCT.US,D,20220627,000000,31.059,31.06,30.98,31.0089,3314,0
+BOCT.US,D,20220628,000000,31.04,31.04,30.6558,30.6558,1164,0
+BOCT.US,D,20220629,000000,30.74,30.74,30.57,30.6464,5517,0
+BOCT.US,D,20220630,000000,30.2764,30.57,30.2764,30.4405,26017,0
+BOCT.US,D,20220701,000000,30.56,30.66,30.406,30.64,8235,0
+BOCT.US,D,20220705,000000,30.36,30.7151,30.275,30.7151,7458,0
+BOCT.US,D,20220706,000000,30.7225,30.88,30.7175,30.7975,2694,0
+BOCT.US,D,20220707,000000,30.98,31.0994,30.9237,31.0871,1853,0
+BOCT.US,D,20220708,000000,31.05,31.13,30.9901,31.1061,2129,0
+BOCT.US,D,20220711,000000,30.915,30.915,30.8635,30.8635,1518,0
+BOCT.US,D,20220712,000000,30.91,30.97,30.7247,30.7247,11697,0
+BOCT.US,D,20220713,000000,30.45,30.75,30.45,30.6814,3110,0
+BOCT.US,D,20220714,000000,30.346,30.66,30.34,30.6197,3606,0
+BOCT.US,D,20220715,000000,30.895,30.9787,30.88,30.9787,10321,0
+BOCT.US,D,20220718,000000,31.125,31.1598,30.83,30.8417,3434,0
+BOCT.US,D,20220719,000000,31.0401,31.3133,31.04,31.3133,3167,0
+BOCT.US,D,20220720,000000,31.39,31.49,31.27,31.4134,1468,0
+BOCT.US,D,20220721,000000,31.35,31.5892,31.2801,31.5892,1471,0
+BOCT.US,D,20220722,000000,31.659,31.659,31.4,31.4455,3858,0
+BOCT.US,D,20220725,000000,31.48,31.49,31.42,31.4802,3290,0
+BOCT.US,D,20220726,000000,31.31,31.33,31.27,31.2957,155957,0
+BOCT.US,D,20220727,000000,31.39,31.7476,31.39,31.7476,577,0
+BOCT.US,D,20220728,000000,31.85,31.9372,31.85,31.9372,9058,0
+BOCT.US,D,20220729,000000,32.08,32.1836,32.08,32.1836,3372,0
+BOCT.US,D,20220801,000000,32.24,32.24,32.07,32.1139,3000,0
+BOCT.US,D,20220802,000000,32.11,32.18,31.9885,31.9885,1525,0
+BOCT.US,D,20220803,000000,32.1301,32.292,32.1218,32.292,6515,0
+BOCT.US,D,20220804,000000,32.29,32.3,32.245,32.2461,29631,0
+BOCT.US,D,20220805,000000,32,32.23,32,32.2032,3984,0
+BOCT.US,D,20220808,000000,32.385,32.4299,32.1698,32.2188,19783,0
+BOCT.US,D,20220809,000000,32.135,32.135,32.1,32.1275,1077,0
+BOCT.US,D,20220810,000000,32.41,32.52,32.41,32.5034,21168,0
+BOCT.US,D,20220811,000000,32.665,32.75,32.48,32.5084,38307,0
+BOCT.US,D,20220812,000000,32.62,32.81,32.5896,32.81,12838,0
+BOCT.US,D,20220815,000000,32.7,32.96,32.7,32.958,13260,0
+BOCT.US,D,20220816,000000,32.95,33.07,32.9347,33,33270,0
+BOCT.US,D,20220817,000000,32.88,32.97,32.7699,32.88,181791,0
+BOCT.US,D,20220818,000000,32.7701,32.93,32.77,32.8614,10592,0
+BOCT.US,D,20220819,000000,32.7599,32.7599,32.5976,32.6315,19570,0
+BOCT.US,D,20220822,000000,32.34,32.34,32.2301,32.2653,6819,0
+BOCT.US,D,20220823,000000,32.31,32.31,32.26,32.2799,17211,0
+BOCT.US,D,20220824,000000,32.3,32.33,32.24,32.2921,211066,0
+BOCT.US,D,20220825,000000,32.3028,32.4931,32.3028,32.4931,7086,0
+BOCT.US,D,20220826,000000,32.24,32.24,32.007,32.007,5846,0
+BOCT.US,D,20220829,000000,31.8001,32.02,31.8001,31.95,10553,0
+BOCT.US,D,20220830,000000,32.0299,32.0299,31.72,31.83,51626,0
+BOCT.US,D,20220831,000000,31.78,31.8599,31.725,31.7315,2537,0
+BOCT.US,D,20220901,000000,31.68,31.7604,31.51,31.7604,10083,0
+BOCT.US,D,20220902,000000,31.8699,31.999,31.56,31.6194,7294,0
+BOCT.US,D,20220906,000000,31.72,31.72,31.5896,31.59,3008,0
+BOCT.US,D,20220907,000000,31.54,31.92,31.54,31.84,15497,0
+BOCT.US,D,20220908,000000,31.81,31.99,31.8,31.9808,11638,0
+BOCT.US,D,20220909,000000,32.075,32.22,32.0711,32.1734,2782,0
+BOCT.US,D,20220912,000000,32.2701,32.32,32.25,32.27,38391,0
+BOCT.US,D,20220913,000000,32.01,32.0108,31.69,31.7529,7811,0
+BOCT.US,D,20220914,000000,31.75,31.88,31.742,31.8,5376,0
+BOCT.US,D,20220915,000000,31.9003,31.9003,31.68,31.76,5384,0
+BOCT.US,D,20220916,000000,31.45,31.6165,31.432,31.6165,236973,0
+BOCT.US,D,20220919,000000,31.49,31.7466,31.49,31.7466,10621,0
+BOCT.US,D,20220920,000000,31.61,31.61,31.5,31.54,3563,0
+BOCT.US,D,20220921,000000,31.72,31.8,31.28,31.28,17983,0
+BOCT.US,D,20220922,000000,31.21,31.263,31.0464,31.09,18887,0
+BOCT.US,D,20220923,000000,30.79,30.79,30.39,30.63,149721,0
+BOCT.US,D,20220926,000000,30.69,30.745,30.4001,30.4157,25863,0
+BOCT.US,D,20220927,000000,30.75,30.822,30.145,30.3,22428,0
+BOCT.US,D,20220928,000000,30.43,30.98,30.415,30.8957,161180,0
+BOCT.US,D,20220929,000000,30.62,30.62,30.079,30.3,2118242,0
+BOCT.US,D,20220930,000000,30.24,30.54,29.8447,29.9,732502,0
+BOCT.US,D,20221003,000000,30.07,30.5,29.93,30.41,526470,0
+BOCT.US,D,20221004,000000,30.78,31.05,30.78,31.05,104410,0
+BOCT.US,D,20221005,000000,30.775,31.11,30.655,30.95,156163,0
+BOCT.US,D,20221006,000000,30.93,31,30.7129,30.75,120403,0
+BOCT.US,D,20221007,000000,30.52,30.52,30.05,30.15,108440,0
+BOCT.US,D,20221010,000000,30.2,30.2,29.8265,29.99,611627,0
+BOCT.US,D,20221011,000000,29.78,30.119,29.695,29.7982,98149,0
+BOCT.US,D,20221012,000000,29.81,29.89,29.7,29.74,111096,0
+BOCT.US,D,20221013,000000,29.29,30.33,29.18,30.23,72566,0
+BOCT.US,D,20221014,000000,30.25,30.25,29.72,29.75,263908,0
+BOCT.US,D,20221017,000000,30.2,30.35,30.19,30.3,116782,0
+BOCT.US,D,20221018,000000,30.85,30.85,30.3361,30.56,66601,0
+BOCT.US,D,20221019,000000,30.52,30.6099,30.325,30.37,58496,0
+BOCT.US,D,20221020,000000,30.39,30.6,30.1731,30.26,60339,0
+BOCT.US,D,20221021,000000,30.34,30.7699,30.29,30.7266,108743,0
+BOCT.US,D,20221024,000000,30.86,31.01,30.6634,30.95,69143,0
+BOCT.US,D,20221025,000000,31.055,31.32,31.02,31.29,66401,0
+BOCT.US,D,20221026,000000,31.2,31.43,31.16,31.19,70471,0
+BOCT.US,D,20221027,000000,31.28,31.35,31.09,31.12,71797,0
+BOCT.US,D,20221028,000000,31.25,31.6,31.18,31.593,21163,0
+BOCT.US,D,20221031,000000,31.49,31.53,31.4177,31.465,25381,0
+BOCT.US,D,20221101,000000,31.49,31.49,31.32,31.39,63607,0
+BOCT.US,D,20221102,000000,31.3,31.53,30.88,30.89,33268,0
+BOCT.US,D,20221103,000000,30.53,30.81,30.51,30.64,30521,0
+BOCT.US,D,20221104,000000,30.795,31.08,30.6101,30.9226,19696,0
+BOCT.US,D,20221107,000000,30.99,31.2,30.97,31.17,21337,0
+BOCT.US,D,20221108,000000,31.3,31.415,31.03,31.29,35161,0
+BOCT.US,D,20221109,000000,31.1,31.18,30.8,30.84,35488,0
+BOCT.US,D,20221110,000000,31.74,32.01,31.7011,32.01,3223,0
+BOCT.US,D,20221111,000000,32.03,32.195,31.9772,32.16,5441,0
+BOCT.US,D,20221114,000000,32.175,32.31,32,32,17390,0
+BOCT.US,D,20221115,000000,32.41,32.41,32.09,32.27,18474,0
+BOCT.US,D,20221116,000000,32.1004,32.1381,32.06,32.06,6573,0
+BOCT.US,D,20221117,000000,31.84,32.061,31.84,31.9881,5659,0
+BOCT.US,D,20221118,000000,32.14,32.148,32.08,32.1131,5666,0
+BOCT.US,D,20221121,000000,32.07,32.12,32.04,32.1,35911,0
+BOCT.US,D,20221122,000000,32.14,32.37,32.14,32.36,23312,0
+BOCT.US,D,20221123,000000,32.4,32.53,32.36,32.5,34638,0
+BOCT.US,D,20221125,000000,32.5027,32.554,32.49,32.51,6762,0
+BOCT.US,D,20221128,000000,32.4082,32.4082,32.16,32.24,23708,0
+BOCT.US,D,20221129,000000,32.25,32.25,32.09,32.14,12090,0
+BOCT.US,D,20221130,000000,32.16,32.77,32.07,32.77,14081,0
+BOCT.US,D,20221201,000000,32.85,32.93,32.73,32.8,17357,0
+BOCT.US,D,20221202,000000,32.5701,32.8234,32.5701,32.79,3743,0
+BOCT.US,D,20221205,000000,32.67,32.67,32.38,32.48,8056,0
+BOCT.US,D,20221206,000000,32.34,32.34,32.0254,32.18,14947,0
+BOCT.US,D,20221207,000000,32.21,32.24,32.0518,32.15,8772,0
+BOCT.US,D,20221208,000000,32.3411,32.3411,32.19,32.3,13247,0
+BOCT.US,D,20221209,000000,32.245,32.37,32.18,32.18,15527,0
+BOCT.US,D,20221212,000000,32.204,32.42,32.18,32.42,9041,0
+BOCT.US,D,20221213,000000,33.05,33.06,32.52,32.66,18508,0
+BOCT.US,D,20221214,000000,32.79,32.81,32.395,32.5458,14162,0
+BOCT.US,D,20221215,000000,32.048,32.048,31.8501,31.92,7732,0
+BOCT.US,D,20221216,000000,31.75,31.88,31.6021,31.7,7050,0
+BOCT.US,D,20221219,000000,31.7,31.7,31.41,31.538,14506,0
+BOCT.US,D,20221220,000000,31.51,31.65,31.5,31.59,7655,0
+BOCT.US,D,20221221,000000,31.83,31.97,31.825,31.93,45114,0
+BOCT.US,D,20221222,000000,31.63,31.63,31.2401,31.56,4000,0
+BOCT.US,D,20221223,000000,31.5,31.706,31.48,31.68,17662,0
+BOCT.US,D,20221227,000000,31.6372,31.73,31.56,31.648,17083,0
+BOCT.US,D,20221228,000000,31.7,31.72,31.35,31.39,17948,0
+BOCT.US,D,20221229,000000,31.61,31.8,31.61,31.75,8890,0
+BOCT.US,D,20221230,000000,31.61,31.76,31.47,31.76,44177,0
+BOCT.US,D,20230103,000000,31.91,31.91,31.4713,31.66,18326,0
+BOCT.US,D,20230104,000000,31.77,31.97,31.7,31.85,18677,0
+BOCT.US,D,20230105,000000,31.56,31.65,31.51,31.53,43417,0
+BOCT.US,D,20230106,000000,31.66,32.159,31.6599,32.07,12603,0
+BOCT.US,D,20230109,000000,32.2,32.4,32.0665,32.0665,11708,0
+BOCT.US,D,20230110,000000,32.12,32.31,32.0801,32.31,12789,0
+BOCT.US,D,20230111,000000,32.36,32.5539,32.32,32.5539,19661,0
+BOCT.US,D,20230112,000000,32.4401,32.76,32.44,32.6671,5303,0
+BOCT.US,D,20230113,000000,32.55,32.8041,32.55,32.8041,162183,0
+BOCT.US,D,20230117,000000,32.74,32.82,32.74,32.76,9692,0
+BOCT.US,D,20230118,000000,32.8601,32.8801,32.4306,32.4306,8874,0
+BOCT.US,D,20230119,000000,32.25,32.3901,32.22,32.2875,6239,0
+BOCT.US,D,20230120,000000,32.3,32.7306,32.3,32.7306,13024,0
+BOCT.US,D,20230123,000000,32.7,33.1098,32.7,33.0252,12134,0
+BOCT.US,D,20230124,000000,32.98,33.06,32.89,33.06,14749,0
+BOCT.US,D,20230125,000000,32.86,32.9955,32.611,32.9955,71940,0
+BOCT.US,D,20230126,000000,33.24,33.28,33.0201,33.2705,12812,0
+BOCT.US,D,20230127,000000,33.2,33.49,33.2,33.3605,8946,0
+BOCT.US,D,20230130,000000,33.212,33.22,33.0475,33.0475,17241,0
+BOCT.US,D,20230131,000000,33.2399,33.38,33.239,33.38,5841,0
+BOCT.US,D,20230201,000000,33.36,33.855,33.2,33.62,49663,0
+BOCT.US,D,20230202,000000,33.8151,34.04,33.8151,33.962,45509,0
+BOCT.US,D,20230203,000000,33.96,33.96,33.65,33.7326,34378,0
+BOCT.US,D,20230206,000000,33.5113,33.65,33.5113,33.5826,24888,0
+BOCT.US,D,20230207,000000,33.51,33.88,33.51,33.88,18944,0
+BOCT.US,D,20230208,000000,33.8015,33.8015,33.6144,33.618,257280,0
+BOCT.US,D,20230209,000000,33.73,33.73,33.34,33.4057,29120,0
+BOCT.US,D,20230210,000000,33.31,33.48,33.3016,33.43,29638,0
+BOCT.US,D,20230213,000000,33.48,33.71,33.438,33.6993,28927,0
+BOCT.US,D,20230214,000000,33.63,33.81,33.57,33.7624,16071,0
+BOCT.US,D,20230215,000000,33.6,33.82,33.6,33.7961,5611,0
+BOCT.US,D,20230216,000000,33.4999,33.7597,33.47,33.47,9693,0
+BOCT.US,D,20230217,000000,33.321,33.4281,33.28,33.4281,6716,0
+BOCT.US,D,20230221,000000,33.17,33.268,32.9501,32.9501,10021,0
+BOCT.US,D,20230222,000000,33.04,33.05,32.832,32.92,7980,0
+BOCT.US,D,20230223,000000,33.01,33.114,32.8354,33.0617,4855,0
+BOCT.US,D,20230224,000000,32.665,32.7843,32.65,32.7843,11175,0
+BOCT.US,D,20230227,000000,33,33.085,32.82,32.8773,8868,0
+BOCT.US,D,20230228,000000,32.88,32.97,32.81,32.8536,96885,0
+BOCT.US,D,20230301,000000,32.7,32.76,32.641,32.6896,15647,0
+BOCT.US,D,20230302,000000,32.58,32.84,32.58,32.84,34006,0
+BOCT.US,D,20230303,000000,33.01,33.2911,33.01,33.2911,10968,0
+BOCT.US,D,20230306,000000,33.4,33.48,33.29,33.3057,7668,0
+BOCT.US,D,20230307,000000,33.305,33.33,32.88,32.9146,7215,0
+BOCT.US,D,20230308,000000,32.91,32.97,32.815,32.9461,5897,0
+BOCT.US,D,20230309,000000,33.06,33.0612,32.4773,32.4773,21043,0
+BOCT.US,D,20230310,000000,32.4099,32.5,32.07,32.087,34799,0
+BOCT.US,D,20230313,000000,31.72,32.37,31.72,32.0991,21089,0
+BOCT.US,D,20230314,000000,32.42,32.63,32.2,32.46,35694,0
+BOCT.US,D,20230315,000000,32.12,32.285,32.05,32.2739,6172,0
+BOCT.US,D,20230316,000000,32.28,32.7738,32.28,32.7738,4135,0
+BOCT.US,D,20230317,000000,32.77,32.77,32.4252,32.4939,143821,0
+BOCT.US,D,20230320,000000,32.5,32.759,32.5,32.7338,11312,0
+BOCT.US,D,20230321,000000,32.965,33.0861,32.9,33.0861,5510,0
+BOCT.US,D,20230322,000000,33.099,33.19,32.7275,32.7275,139531,0
+BOCT.US,D,20230323,000000,32.91,33.09,32.63,32.7627,3828,0
+BOCT.US,D,20230324,000000,32.585,32.94,32.585,32.94,1572560,0
+BOCT.US,D,20230327,000000,33.0095,33.03,32.89,32.9367,3354,0
+BOCT.US,D,20230328,000000,32.88,32.94,32.83,32.8916,16697,0
+BOCT.US,D,20230329,000000,33.16,33.26,33.13,33.2546,5079,0
+BOCT.US,D,20230330,000000,33.44,33.45,33.335,33.3985,8831,0
+BOCT.US,D,20230331,000000,33.56,33.81,33.5059,33.81,67322,0
+BOCT.US,D,20230403,000000,33.83,33.855,33.73,33.84,71784,0
+BOCT.US,D,20230404,000000,33.88,33.9,33.67,33.7146,11976,0
+BOCT.US,D,20230405,000000,33.67,33.723,33.5683,33.67,7932,0
+BOCT.US,D,20230406,000000,33.6,33.7999,33.58,33.76,8884,0
+BOCT.US,D,20230410,000000,33.69,33.7766,33.584,33.7766,8120,0
+BOCT.US,D,20230411,000000,33.84,33.92,33.79,33.83,34754,0
+BOCT.US,D,20230412,000000,33.8951,33.92,33.6885,33.6885,3067,0
+BOCT.US,D,20230413,000000,33.77,34.0658,33.77,34.03,6419,0
+BOCT.US,D,20230414,000000,34,34.12,33.9501,34.019,8299,0
+BOCT.US,D,20230417,000000,34.0053,34.108,33.975,34.108,2802,0
+BOCT.US,D,20230418,000000,34.1599,34.1631,34.06,34.1631,17476,0
+BOCT.US,D,20230419,000000,34.079,34.15,34.045,34.14,4428,0
+BOCT.US,D,20230420,000000,34.03,34.1,33.91,33.9961,6286,0
+BOCT.US,D,20230421,000000,33.9888,34.06,33.9257,34.06,21793,0
+BOCT.US,D,20230424,000000,34.1,34.11,33.96,34.11,264890,0
+BOCT.US,D,20230425,000000,34.02,34.02,33.6454,33.6454,74454,0
+BOCT.US,D,20230426,000000,33.67,33.71,33.47,33.543,21105,0
+BOCT.US,D,20230427,000000,33.73,34.0514,33.729,34.0463,8113,0
+BOCT.US,D,20230428,000000,34.0614,34.2733,34.0468,34.2733,3348,0
+BOCT.US,D,20230501,000000,34.21,34.37,34.21,34.27,13433,0
+BOCT.US,D,20230502,000000,34.21,34.21,33.7698,33.9839,42040,0
+BOCT.US,D,20230503,000000,33.94,34.15,33.817,33.82,5296,0
+BOCT.US,D,20230504,000000,33.61,33.63,33.51,33.5607,4967,0
+BOCT.US,D,20230505,000000,33.82,34.08,33.82,34.077,4418,0
+BOCT.US,D,20230508,000000,34.07,34.15,34.06,34.1033,4865,0
+BOCT.US,D,20230509,000000,33.985,34.06,33.985,33.9934,150979,0
+BOCT.US,D,20230510,000000,34.04,34.2399,33.955,34.1409,112408,0
+BOCT.US,D,20230511,000000,34.09,34.12,33.99,34.0925,5850,0
+BOCT.US,D,20230512,000000,34.2499,34.2499,33.88,34.0599,6986,0
+BOCT.US,D,20230515,000000,34.0201,34.2299,34.0201,34.1434,3125,0
+BOCT.US,D,20230516,000000,34.15,34.16,33.9866,33.9866,7136,0
+BOCT.US,D,20230517,000000,34.07,34.3799,34.0057,34.3274,19176,0
+BOCT.US,D,20230518,000000,34.275,34.5915,34.275,34.5915,6471,0
+BOCT.US,D,20230519,000000,34.6445,34.675,34.4701,34.5452,5238,0
+BOCT.US,D,20230522,000000,34.51,34.61,34.51,34.5524,3910,0
+BOCT.US,D,20230523,000000,34.4409,34.54,34.2558,34.2558,6422,0
+BOCT.US,D,20230524,000000,34.04,34.05,33.9201,34.0294,4534,0
+BOCT.US,D,20230525,000000,34.1837,34.36,34.12,34.284,8536,0
+BOCT.US,D,20230526,000000,34.495,34.66,34.495,34.6531,2934,0
+BOCT.US,D,20230530,000000,34.68,34.8035,34.62,34.643,6992,0
+BOCT.US,D,20230531,000000,34.46,34.565,34.4101,34.5198,5243,0
+BOCT.US,D,20230601,000000,34.51,34.8485,34.51,34.7525,3114,0
+BOCT.US,D,20230602,000000,35.08,35.2399,35.08,35.2102,1051,0
+BOCT.US,D,20230605,000000,35.289,35.32,35.103,35.1602,5322,0
+BOCT.US,D,20230606,000000,35.1799,35.27,35.1787,35.2584,31786,0
+BOCT.US,D,20230607,000000,35.32,35.32,35.13,35.1316,1369,0
+BOCT.US,D,20230608,000000,35.243,35.3261,35.2,35.3261,18171,0
+BOCT.US,D,20230609,000000,35.483,35.523,35.33,35.3726,3574,0
+BOCT.US,D,20230612,000000,35.44,35.597,35.4301,35.597,2136,0
+BOCT.US,D,20230613,000000,35.744,35.7999,35.721,35.7749,14868,0
+BOCT.US,D,20230614,000000,35.72,35.89,35.61,35.7777,2951,0
+BOCT.US,D,20230615,000000,35.81,36.12,35.81,36.073,4643,0
+BOCT.US,D,20230616,000000,36.0989,36.14,36.01,36.0234,8642,0
+BOCT.US,D,20230620,000000,35.95,35.9514,35.77,35.9402,5277,0
+BOCT.US,D,20230621,000000,35.8207,35.93,35.79,35.8311,6322,0
+BOCT.US,D,20230622,000000,35.751,35.9261,35.751,35.9261,3212,0
+BOCT.US,D,20230623,000000,35.71,35.8035,35.71,35.7643,3561,0
+BOCT.US,D,20230626,000000,35.66,35.66,35.6497,35.6497,192,0
+BOCT.US,D,20230627,000000,35.99,35.99,35.9201,35.9518,2601,0
+BOCT.US,D,20230628,000000,35.9742,35.988,35.8501,35.9211,37248,0
+BOCT.US,D,20230629,000000,36.05,36.08,35.975,36.07,6696,0
+BOCT.US,D,20230630,000000,36.28,36.4,36.28,36.39,43720,0
+BOCT.US,D,20230703,000000,36.37,36.45,36.37,36.4056,7731,0
+BOCT.US,D,20230705,000000,36.31,36.42,36.31,36.3586,7368,0
+BOCT.US,D,20230706,000000,36.0199,36.1589,36.0199,36.1589,1075,0
+BOCT.US,D,20230707,000000,36.17,36.36,36.1061,36.1061,8901,0
+BOCT.US,D,20230710,000000,36.16,36.16,36.12,36.1561,1204,0
+BOCT.US,D,20230711,000000,36.23,36.3529,36.23,36.3529,1819,0
+BOCT.US,D,20230712,000000,36.57,36.5861,36.51,36.5468,27289,0
+BOCT.US,D,20230713,000000,36.6201,36.727,36.62,36.727,10143,0
+BOCT.US,D,20230714,000000,36.77,36.81,36.6701,36.7086,1539,0
+BOCT.US,D,20230717,000000,36.75,36.8017,36.75,36.8017,2228,0
+BOCT.US,D,20230718,000000,36.82,36.9311,36.8027,36.9311,3298,0
+BOCT.US,D,20230719,000000,36.9518,36.9646,36.91,36.9646,5322,0
+BOCT.US,D,20230720,000000,36.84,36.9499,36.788,36.88,12065,0
+BOCT.US,D,20230721,000000,36.925,36.925,36.85,36.8861,3170,0
+BOCT.US,D,20230724,000000,36.87,37.01,36.87,36.9693,6896,0
+BOCT.US,D,20230725,000000,37.0074,37.02,37,37.0132,1289,0
+BOCT.US,D,20230726,000000,36.999,37,36.98,36.98,3654,0
+BOCT.US,D,20230727,000000,37.1677,37.1677,36.9066,36.9066,27219,0
+BOCT.US,D,20230728,000000,37.16,37.16,37.06,37.1156,1649,0
+BOCT.US,D,20230731,000000,37.12,37.189,37.11,37.1161,3986,0
+BOCT.US,D,20230801,000000,37.108,37.1086,37.02,37.0993,12652,0
+BOCT.US,D,20230802,000000,36.86,36.895,36.77,36.8011,10754,0
+BOCT.US,D,20230803,000000,36.6783,36.83,36.67,36.7618,1656,0
+BOCT.US,D,20230804,000000,36.85,36.95,36.623,36.623,2454,0
+BOCT.US,D,20230807,000000,36.772,36.8799,36.7101,36.8773,8880,0
+BOCT.US,D,20230808,000000,36.58,36.8019,36.54,36.7919,3374,0
+BOCT.US,D,20230809,000000,36.755,36.7799,36.59,36.6302,3515,0
+BOCT.US,D,20230810,000000,36.89,36.89,36.6439,36.6439,33784,0
+BOCT.US,D,20230811,000000,36.55,36.66,36.55,36.6357,3473,0
+BOCT.US,D,20230814,000000,36.62,36.7893,36.62,36.7893,1723,0
+BOCT.US,D,20230815,000000,36.63,36.65,36.5066,36.5066,3771,0
+BOCT.US,D,20230816,000000,36.5619,36.5619,36.27,36.2971,8070,0
+BOCT.US,D,20230817,000000,36.2801,36.335,36.0734,36.0734,1870,0
+BOCT.US,D,20230818,000000,35.9299,36.0413,35.9299,36.0413,5376,0
+BOCT.US,D,20230821,000000,36.215,36.2888,36.14,36.2888,3982,0
+BOCT.US,D,20230822,000000,36.3,36.3,36.16,36.2067,7293,0
+BOCT.US,D,20230823,000000,36.31,36.5899,36.31,36.5244,14172,0
+BOCT.US,D,20230824,000000,36.62,36.62,36.16,36.16,8453,0
+BOCT.US,D,20230825,000000,36.309,36.3425,36.1176,36.3425,3181,0
+BOCT.US,D,20230828,000000,36.46,36.5448,36.45,36.5448,7307,0
+BOCT.US,D,20230829,000000,36.9242,36.99,36.9242,36.9887,684,0
+BOCT.US,D,20230830,000000,36.97,37.1187,36.97,37.0869,8887,0
+BOCT.US,D,20230831,000000,37.13,37.22,37.102,37.1227,9857,0
+BOCT.US,D,20230901,000000,37.22,37.25,37.1531,37.1531,4719,0
+BOCT.US,D,20230905,000000,37.1,37.13,37.0603,37.0603,3773,0
+BOCT.US,D,20230906,000000,36.92,36.92,36.78,36.8402,3228,0
+BOCT.US,D,20230907,000000,36.57,36.79,36.57,36.7627,7357,0
+BOCT.US,D,20230908,000000,36.91,36.91,36.7401,36.7946,8629,0
+BOCT.US,D,20230911,000000,37.03,37.08,36.885,37.08,6543,0
+BOCT.US,D,20230912,000000,36.9844,36.9844,36.84,36.92,9128,0
+BOCT.US,D,20230913,000000,36.92,37,36.875,36.89,6516,0
+BOCT.US,D,20230914,000000,37.08,37.23,37.05,37.2117,23080,0
+BOCT.US,D,20230915,000000,37.08,37.09,36.8031,36.8031,2669,0
+BOCT.US,D,20230918,000000,36.78,36.8299,36.78,36.8193,1303,0
+BOCT.US,D,20230919,000000,36.78,36.79,36.55,36.7625,5692,0
+BOCT.US,D,20230920,000000,36.89,36.89,36.36,36.36,9332,0
+BOCT.US,D,20230921,000000,36.07,36.07,35.8161,35.8161,3749,0
+BOCT.US,D,20230922,000000,35.8,35.99,35.74,35.75,25941,0
+BOCT.US,D,20230925,000000,35.7,35.85,35.66,35.8473,19888,0
+BOCT.US,D,20230926,000000,35.52,35.54,35.29,35.3501,21706,0
+BOCT.US,D,20230927,000000,35.44,35.44,35.09,35.3355,5544,0
+BOCT.US,D,20230928,000000,35.4,35.656,35.33,35.6,41586,0
+BOCT.US,D,20230929,000000,35.775,35.8,35.38,35.5,219006,0
+BOCT.US,D,20231002,000000,35.5,35.52,35.25,35.48,365174,0
+BOCT.US,D,20231003,000000,35.2902,35.36,35,35.06,55034,0
+BOCT.US,D,20231004,000000,35.1,35.345,35.05,35.31,39485,0
+BOCT.US,D,20231005,000000,35.29,35.35,35.0964,35.31,74640,0
+BOCT.US,D,20231006,000000,35.1,35.68,35.0422,35.6,30393,0
+BOCT.US,D,20231009,000000,35.53,35.79,35.425,35.7,35520,0
+BOCT.US,D,20231010,000000,35.7812,36.06,35.7812,35.91,44900,0
+BOCT.US,D,20231011,000000,36,36.02,35.83,36.02,53006,0
+BOCT.US,D,20231012,000000,36.08,36.08,35.71,35.87,57601,0
+BOCT.US,D,20231013,000000,36.02,36.02,35.7,35.7064,28601,0
+BOCT.US,D,20231016,000000,36.06,36.07,35.96,36.0245,19289,0
+BOCT.US,D,20231017,000000,35.82,36.1199,35.81,35.9734,216305,0
+BOCT.US,D,20231018,000000,35.89,35.91,35.59,35.59,122333,0
+BOCT.US,D,20231019,000000,35.64,35.79,35.3901,35.44,29440,0
+BOCT.US,D,20231020,000000,35.46,35.46,35.09,35.13,27520,0
+BOCT.US,D,20231023,000000,34.99,35.306,34.895,35.0883,37250,0
+BOCT.US,D,20231024,000000,35.17,35.3299,35.09,35.29,25435,0
+BOCT.US,D,20231025,000000,35.14,35.14,34.84,34.875,18321,0
+BOCT.US,D,20231026,000000,34.85,34.85,34.57,34.5793,13405,0
+BOCT.US,D,20231027,000000,34.76,34.76,34.405,34.4422,37234,0
+BOCT.US,D,20231030,000000,34.66,34.86,34.57,34.81,26864,0
+BOCT.US,D,20231031,000000,35.32,35.32,34.7709,34.9734,17450,0
+BOCT.US,D,20231101,000000,35.06,35.32,35.06,35.28,9580,0
+BOCT.US,D,20231102,000000,35.5,35.78,35.5,35.76,8525,0
+BOCT.US,D,20231103,000000,35.91,36.1,35.91,36.03,14044,0
+BOCT.US,D,20231106,000000,36.0593,36.07,35.97,36.0411,15785,0
+BOCT.US,D,20231107,000000,36.075,36.21,36.0511,36.17,72269,0
+BOCT.US,D,20231108,000000,36.26,36.26,36.07,36.202,17051,0
+BOCT.US,D,20231109,000000,36.19,36.22,35.93,35.9639,17595,0
+BOCT.US,D,20231110,000000,36.14,36.42,36.01,36.37,21596,0
+BOCT.US,D,20231113,000000,36.23,36.43,36.23,36.3649,20996,0
+BOCT.US,D,20231114,000000,36.7309,36.97,36.7309,36.8565,5216,0
+BOCT.US,D,20231115,000000,36.94,36.98,36.8969,36.8969,5071,0
+BOCT.US,D,20231116,000000,36.8735,36.97,36.7901,36.9268,15503,0
+BOCT.US,D,20231117,000000,36.94,37.013,36.9,36.983,10457,0
+BOCT.US,D,20231120,000000,37.02,37.26,37.02,37.1963,31832,0
+BOCT.US,D,20231121,000000,37.11,37.1691,37.0501,37.1356,9580,0
+BOCT.US,D,20231122,000000,37.26,37.26,37.1815,37.2295,27769,0
+BOCT.US,D,20231124,000000,37.235,37.27,37.22,37.2441,1064,0
+BOCT.US,D,20231127,000000,37.2,37.29,37.1868,37.2181,10226,0
+BOCT.US,D,20231128,000000,37.224,37.25,37.161,37.2405,7991,0
+BOCT.US,D,20231129,000000,37.405,37.405,37.235,37.2454,20866,0
+BOCT.US,D,20231130,000000,37.19,37.3507,37.19,37.3507,16230,0
+BOCT.US,D,20231201,000000,37.29,37.52,37.29,37.4952,3898,0
+BOCT.US,D,20231204,000000,37.28,37.35,37.2324,37.3339,11023,0
+BOCT.US,D,20231205,000000,37.35,37.3899,37.31,37.3336,4931,0
+BOCT.US,D,20231206,000000,37.42,37.42,37.2567,37.2567,4582,0
+BOCT.US,D,20231207,000000,37.38,37.4999,37.38,37.4434,10298,0
+BOCT.US,D,20231208,000000,37.3907,37.59,37.3907,37.5591,23005,0
+BOCT.US,D,20231211,000000,37.6234,37.6865,37.53,37.666,3641,0
+BOCT.US,D,20231212,000000,37.58,37.75,37.58,37.75,3578,0
+BOCT.US,D,20231213,000000,37.74,38.1299,37.74,38.1009,5981,0
+BOCT.US,D,20231214,000000,38.16,38.23,38.13,38.23,2328,0
+BOCT.US,D,20231215,000000,38.2,38.21,38.1303,38.21,2147,0
+BOCT.US,D,20231218,000000,38.25,38.33,38.2208,38.298,13953,0
+BOCT.US,D,20231219,000000,38.24,38.39,38.24,38.356,69381,0
+BOCT.US,D,20231220,000000,38.28,38.44,38.0668,38.0668,10222,0
+BOCT.US,D,20231221,000000,38.28,38.28,38.0593,38.2694,6197,0
+BOCT.US,D,20231222,000000,38.35,38.39,38.296,38.3218,5489,0
+BOCT.US,D,20231226,000000,38.35,38.49,38.34,38.4118,8922,0
+BOCT.US,D,20231227,000000,38.36,38.485,38.36,38.4752,9468,0
+BOCT.US,D,20231228,000000,38.5254,38.55,38.475,38.52,13775,0
+BOCT.US,D,20231229,000000,38.44,38.51,38.34,38.47,9349,0
+BOCT.US,D,20240102,000000,38.2756,38.33,38.22,38.28,4480,0
+BOCT.US,D,20240103,000000,38.3,38.3,38.14,38.1407,144093,0
+BOCT.US,D,20240104,000000,38.08,38.2,38.0743,38.0743,18967,0
+BOCT.US,D,20240105,000000,38.04,38.205,38.04,38.1407,10210,0
+BOCT.US,D,20240108,000000,38.19,38.45,38.17,38.45,17280,0
+BOCT.US,D,20240109,000000,38.37,38.5199,38.37,38.4571,7379,0
+BOCT.US,D,20240110,000000,38.47,38.64,38.47,38.5835,19750,0
+BOCT.US,D,20240111,000000,38.553,38.66,38.38,38.64,193072,0
+BOCT.US,D,20240112,000000,38.7,38.7,38.58,38.64,8964,0
+BOCT.US,D,20240116,000000,38.55,38.6,38.47,38.53,8321,0
+BOCT.US,D,20240117,000000,38.37,38.4271,38.29,38.4271,188138,0
+BOCT.US,D,20240118,000000,38.475,38.6334,38.45,38.6334,8386,0
+BOCT.US,D,20240119,000000,38.74,38.9039,38.74,38.9039,5364,0
+BOCT.US,D,20240122,000000,38.96,38.98,38.93,38.94,17207,0
+BOCT.US,D,20240123,000000,38.9993,39.0523,38.94,39.0523,3888,0
+BOCT.US,D,20240124,000000,39.15,39.15,39.04,39.0555,2695,0
+BOCT.US,D,20240125,000000,39.12,39.1409,39.0601,39.1409,2727,0
+BOCT.US,D,20240126,000000,39.1298,39.185,39.1047,39.17,5620,0
+BOCT.US,D,20240129,000000,39.12,39.2682,39.1,39.2682,8979,0
+BOCT.US,D,20240130,000000,39.29,39.3,39.23,39.2635,15074,0
+BOCT.US,D,20240131,000000,39.11,39.12,38.9605,38.9605,1643,0
+BOCT.US,D,20240201,000000,39.03,39.21,39.03,39.1811,9467,0
+BOCT.US,D,20240202,000000,39.2499,39.415,39.2105,39.3933,1541,0
+BOCT.US,D,20240205,000000,39.3799,39.41,39.22,39.352,7823,0
+BOCT.US,D,20240206,000000,39.3408,39.39,39.2901,39.39,2033,0
+BOCT.US,D,20240207,000000,39.4308,39.5799,39.4308,39.5385,2162,0
+BOCT.US,D,20240208,000000,39.61,39.61,39.4901,39.5265,4306,0
+BOCT.US,D,20240209,000000,39.585,39.6899,39.56,39.61,4904,0
+BOCT.US,D,20240212,000000,39.6999,39.7,39.58,39.6214,12836,0
+BOCT.US,D,20240213,000000,39.21,39.425,39.21,39.3323,5051,0
+BOCT.US,D,20240214,000000,39.42,39.5448,39.4,39.5448,10288,0
+BOCT.US,D,20240215,000000,39.6,39.65,39.53,39.63,8528,0
+BOCT.US,D,20240216,000000,39.63,39.685,39.5789,39.5789,3983,0
+BOCT.US,D,20240220,000000,39.4648,39.4648,39.4,39.4615,16001,0
+BOCT.US,D,20240221,000000,39.41,39.5191,39.4,39.5191,9348,0
+BOCT.US,D,20240222,000000,39.74,39.86,39.74,39.81,161605,0
+BOCT.US,D,20240223,000000,39.88,39.895,39.841,39.86,2870,0
+BOCT.US,D,20240226,000000,39.88,39.88,39.84,39.8446,5590,0
+BOCT.US,D,20240227,000000,39.83,39.8652,39.82,39.8652,3691,0
+BOCT.US,D,20240228,000000,39.87,39.88,39.8477,39.8477,3454,0
+BOCT.US,D,20240229,000000,39.88,39.9699,39.8301,39.93,23847,0
+BOCT.US,D,20240301,000000,39.98,40.0586,39.98,40.0586,3772,0
+BOCT.US,D,20240304,000000,40.06,40.1199,40.02,40.0376,7046,0
+BOCT.US,D,20240305,000000,39.88,39.9025,39.861,39.8684,74560,0
+BOCT.US,D,20240306,000000,40.0399,40.0399,39.9545,39.9545,604,0
+BOCT.US,D,20240307,000000,39.95,40.1,39.95,40.0852,8757,0
+BOCT.US,D,20240308,000000,40.22,40.22,40,40.0057,3122,0
+BOCT.US,D,20240311,000000,39.95,40.01,39.95,40.01,12279,0
+BOCT.US,D,20240312,000000,40.05,40.1742,40.05,40.1687,5263,0
+BOCT.US,D,20240313,000000,40.1174,40.22,40.11,40.1434,7663,0
+BOCT.US,D,20240314,000000,40.175,40.2,40.0801,40.0876,1671,0
+BOCT.US,D,20240315,000000,40.015,40.03,39.96,40.0078,15091,0
+BOCT.US,D,20240318,000000,40.21,40.21,40.11,40.1135,3543,0
+BOCT.US,D,20240319,000000,40.095,40.2148,40.08,40.2148,3449,0
+BOCT.US,D,20240320,000000,40.19,40.3403,40.18,40.3403,5169,0
+BOCT.US,D,20240321,000000,40.35,40.4399,40.35,40.3952,4217,0
+BOCT.US,D,20240322,000000,40.3868,40.42,40.3601,40.4041,1645,0
+BOCT.US,D,20240325,000000,40.3201,40.39,40.3201,40.363,2384,0
+BOCT.US,D,20240326,000000,40.415,40.415,40.3557,40.3557,2240,0
+BOCT.US,D,20240327,000000,40.44,40.4564,40.34,40.4564,4851,0
+BOCT.US,D,20240328,000000,40.51,40.51,40.441,40.47,8298,0
+BOCT.US,D,20240401,000000,40.43,40.455,40.4018,40.44,169332,0
+BOCT.US,D,20240402,000000,40.33,40.3601,40.28,40.3601,6226,0
+BOCT.US,D,20240403,000000,40.28,40.39,40.28,40.3848,3416,0
+BOCT.US,D,20240404,000000,40.57,40.57,40.1965,40.1965,6569,0
+BOCT.US,D,20240405,000000,40.3282,40.37,40.26,40.37,2566,0
+BOCT.US,D,20240408,000000,40.33,40.41,40.33,40.3785,8919,0
+BOCT.US,D,20240409,000000,40.28,40.3968,40.28,40.3968,6593,0
+BOCT.US,D,20240410,000000,40.23,40.25,40.21,40.22,2747,0
+BOCT.US,D,20240411,000000,40.22,40.4,40.22,40.3939,1407,0
+BOCT.US,D,20240412,000000,40.28,40.28,40.0813,40.1388,3497,0
+BOCT.US,D,20240415,000000,39.9514,39.9514,39.8709,39.935,2120,0
+BOCT.US,D,20240416,000000,39.94,39.975,39.89,39.89,2550,0
+BOCT.US,D,20240417,000000,39.88,39.8835,39.74,39.84,4394,0
+BOCT.US,D,20240418,000000,39.805,39.89,39.77,39.7936,3558,0
+BOCT.US,D,20240419,000000,39.75,39.75,39.57,39.57,3434,0
+BOCT.US,D,20240422,000000,39.82,39.9699,39.66,39.8654,5875,0
+BOCT.US,D,20240423,000000,40.05,40.17,40.05,40.1193,2309,0
+BOCT.US,D,20240424,000000,40.18,40.18,40.08,40.1605,2979,0
+BOCT.US,D,20240425,000000,39.97,40.0563,39.97,40.0563,534,0
+BOCT.US,D,20240426,000000,40.2876,40.2876,40.2675,40.2675,625,0
+BOCT.US,D,20240429,000000,40.31,40.3229,40.27,40.3229,5650,0
+BOCT.US,D,20240430,000000,40.2859,40.3324,40.0853,40.0853,18556,0
+BOCT.US,D,20240501,000000,39.98,40.2199,39.9513,40.0198,6659,0
+BOCT.US,D,20240502,000000,39.985,40.17,39.985,40.1637,1462,0
+BOCT.US,D,20240503,000000,40.415,40.49,40.35,40.4443,8708,0
+BOCT.US,D,20240506,000000,40.49,40.6081,40.49,40.6081,3453,0
+BOCT.US,D,20240507,000000,40.64,40.68,40.61,40.6511,2367,0
+BOCT.US,D,20240508,000000,40.58,40.6806,40.57,40.6806,4294,0
+BOCT.US,D,20240509,000000,40.67,40.7609,40.67,40.7609,2530,0
+BOCT.US,D,20240510,000000,40.8699,40.8699,40.77,40.7943,1383,0
+BOCT.US,D,20240513,000000,40.79,40.86,40.78,40.8108,32397,0
+BOCT.US,D,20240514,000000,40.86,40.9002,40.78,40.9002,1564,0
+BOCT.US,D,20240515,000000,41.02,41.0359,40.91,41.0317,2840,0
+BOCT.US,D,20240516,000000,41.03,41.06,41.02,41.04,1616,0
+BOCT.US,D,20240517,000000,40.99,41.0705,40.99,41.0705,2045,0
+BOCT.US,D,20240520,000000,41.03,41.1399,41.03,41.0952,6988,0
+BOCT.US,D,20240521,000000,41.09,41.1392,41.08,41.1392,10839,0
+BOCT.US,D,20240522,000000,41.12,41.1791,41.07,41.0976,2905,0
+BOCT.US,D,20240523,000000,41.1,41.115,40.98,41.02,1748,0
+BOCT.US,D,20240524,000000,41.088,41.1312,41.088,41.1312,6578,0
+BOCT.US,D,20240528,000000,41.13,41.1422,41.1,41.13,1574,0
+BOCT.US,D,20240529,000000,41.03,41.08,41.03,41.0472,2779,0
+BOCT.US,D,20240530,000000,40.99,41.04,40.95,40.96,9870,0
+BOCT.US,D,20240531,000000,41.03,41.1133,40.9004,41.1133,4387,0
+BOCT.US,D,20240603,000000,41.165,41.165,41.05,41.1305,20281,0
+BOCT.US,D,20240604,000000,41.05,41.17,41.05,41.1516,1947,0
+BOCT.US,D,20240605,000000,41.21,41.2899,41.205,41.2748,2007,0
+BOCT.US,D,20240606,000000,41.28,41.2933,41.26,41.2804,4342,0
+BOCT.US,D,20240607,000000,41.15,41.3,41.15,41.2955,1758,0
+BOCT.US,D,20240610,000000,41.26,41.32,41.25,41.3177,1700,0
+BOCT.US,D,20240611,000000,41.28,41.359,41.27,41.3429,4551,0
+BOCT.US,D,20240612,000000,41.45,41.45,41.37,41.4366,26593,0
+BOCT.US,D,20240613,000000,41.45,41.45,41.38,41.4406,1235,0
+BOCT.US,D,20240614,000000,41.39,41.44,41.38,41.4193,9228,0
+BOCT.US,D,20240617,000000,41.4,41.5002,41.4,41.4738,488,0
+BOCT.US,D,20240618,000000,41.48,41.4993,41.4656,41.4993,1412,0
+BOCT.US,D,20240620,000000,41.49,41.49,41.44,41.4756,3896,0
+BOCT.US,D,20240621,000000,41.44,41.49,41.44,41.475,1773,0
+BOCT.US,D,20240624,000000,41.55,41.55,41.48,41.53,245651,0
+BOCT.US,D,20240625,000000,41.502,41.5362,41.47,41.5362,1371,0
+BOCT.US,D,20240626,000000,41.4901,41.57,41.4901,41.55,11889,0
+BOCT.US,D,20240627,000000,41.54,41.59,41.53,41.5751,5306,0
+BOCT.US,D,20240628,000000,41.59,41.62,41.54,41.5751,30128,0
+BOCT.US,D,20240701,000000,41.605,41.6499,41.5701,41.6133,5636,0
+BOCT.US,D,20240702,000000,41.6,41.6686,41.6,41.6686,10126,0
+BOCT.US,D,20240703,000000,41.64,41.68,41.64,41.68,14600,0
+BOCT.US,D,20240705,000000,41.67,41.7434,41.67,41.7196,5490,0
+BOCT.US,D,20240708,000000,41.74,41.78,41.72,41.78,8182,0
+BOCT.US,D,20240709,000000,41.77,41.77,41.74,41.7644,2271,0
+BOCT.US,D,20240710,000000,41.795,41.8084,41.76,41.8084,7128,0
+BOCT.US,D,20240711,000000,41.77,41.8,41.74,41.8,4588,0
+BOCT.US,D,20240712,000000,41.81,41.84,41.801,41.8243,4854,0
+BOCT.US,D,20240715,000000,41.8335,41.8399,41.81,41.826,7809,0
+BOCT.US,D,20240716,000000,41.9099,41.9099,41.8034,41.835,2374,0
+BOCT.US,D,20240717,000000,41.79,41.7957,41.7501,41.7702,21641,0
+BOCT.US,D,20240718,000000,41.79,41.79,41.73,41.7487,3638,0
+BOCT.US,D,20240719,000000,41.71,41.7399,41.69,41.712,1908,0
+BOCT.US,D,20240722,000000,41.74,41.8,41.74,41.7898,7130,0
+BOCT.US,D,20240723,000000,41.8583,41.8583,41.78,41.78,5526,0
+BOCT.US,D,20240724,000000,41.68,41.68,41.53,41.6216,2912,0
+BOCT.US,D,20240725,000000,41.56,41.71,41.56,41.6025,6231,0
+BOCT.US,D,20240726,000000,41.67,41.7203,41.6668,41.7203,6656,0
+BOCT.US,D,20240729,000000,41.63,41.78,41.63,41.7607,7188,0
+BOCT.US,D,20240730,000000,41.82,41.82,41.66,41.7375,7673,0
+BOCT.US,D,20240731,000000,41.8,41.87,41.79,41.8323,5754,0
+BOCT.US,D,20240801,000000,41.8492,41.8492,41.64,41.76,4624,0
+BOCT.US,D,20240802,000000,41.32,41.4086,41.22,41.4086,30999,0
+BOCT.US,D,20240805,000000,40.77,41.04,40.7057,40.7057,20434,0
+BOCT.US,D,20240806,000000,40.82,41.33,40.82,41.1869,8731,0
+BOCT.US,D,20240807,000000,41.45,41.4832,41.04,41.0455,4041,0
+BOCT.US,D,20240808,000000,41.23,41.46,41.23,41.4343,22940,0
+BOCT.US,D,20240809,000000,41.43,41.58,41.42,41.57,14274,0
+BOCT.US,D,20240812,000000,41.6,41.7166,41.588,41.6168,5247,0
+BOCT.US,D,20240813,000000,41.7799,41.8295,41.73,41.8295,4891,0
+BOCT.US,D,20240814,000000,41.87,41.9231,41.87,41.9231,6122,0
+BOCT.US,D,20240815,000000,41.985,42.0374,41.98,42.0064,4053,0
+BOCT.US,D,20240816,000000,42.03,42.05,42.02,42.0373,5887,0
+BOCT.US,D,20240819,000000,42.02,42.0916,42.02,42.0916,4830,0
+BOCT.US,D,20240820,000000,42.17,42.17,42.04,42.068,2412,0
+BOCT.US,D,20240821,000000,42.04,42.0756,42.034,42.04,2509,0
+BOCT.US,D,20240822,000000,42.047,42.11,42.0301,42.045,5266,0
+BOCT.US,D,20240823,000000,42.14,42.14,42.07,42.1244,3006,0
+BOCT.US,D,20240826,000000,42.1,42.1302,42.0801,42.1302,5761,0
+BOCT.US,D,20240827,000000,42.12,42.18,42.0901,42.15,9509,0
+BOCT.US,D,20240828,000000,42.14,42.15,42.1,42.127,5893,0
+BOCT.US,D,20240829,000000,42.16,42.16,42.1375,42.1475,1660,0
+BOCT.US,D,20240830,000000,42.15,42.205,42.15,42.205,3874,0
+BOCT.US,D,20240903,000000,42.15,42.19,42.0982,42.0982,15792,0
+BOCT.US,D,20240904,000000,42.17,42.173,42.06,42.1102,19069,0
+BOCT.US,D,20240905,000000,42.1375,42.1375,42.065,42.08,2093,0
+BOCT.US,D,20240906,000000,42.15,42.15,42.01,42.032,9162,0
+BOCT.US,D,20240909,000000,42.1,42.18,42.1,42.1597,1707,0
+BOCT.US,D,20240910,000000,42.16,42.1922,42.14,42.1922,2521,0
+BOCT.US,D,20240911,000000,42.11,42.26,42.0701,42.25,11728,0
+BOCT.US,D,20240912,000000,42.2778,42.3199,42.2401,42.31,5841,0
+BOCT.US,D,20240913,000000,42.33,42.3499,42.27,42.27,2737,0
+BOCT.US,D,20240916,000000,42.32,42.325,42.32,42.3248,1325,0
+BOCT.US,D,20240917,000000,42.34,42.34,42.29,42.3202,8499,0
+BOCT.US,D,20240918,000000,42.36,42.37,42.3,42.3303,2525,0
+BOCT.US,D,20240919,000000,42.37,42.37,42.3,42.3,6172,0
+BOCT.US,D,20240920,000000,42.27,42.42,42.27,42.4,13042,0
+BOCT.US,D,20240923,000000,42.365,42.4,42.36,42.36,6110,0
+BOCT.US,D,20240924,000000,42.4,42.42,42.3401,42.38,6512,0
+BOCT.US,D,20240925,000000,42.26,42.43,42.26,42.3852,29844,0
+BOCT.US,D,20240926,000000,42.39,42.43,42.36,42.43,16849,0
+BOCT.US,D,20240927,000000,42.48,42.48,42.41,42.44,20336,0
+BOCT.US,D,20240930,000000,42.415,42.48,42.3601,42.45,197636,0
+BOCT.US,D,20241001,000000,42.48,42.48,42,42.19,829837,0
+BOCT.US,D,20241002,000000,42.18,42.22,41.97,42.16,148693,0
+BOCT.US,D,20241003,000000,42.22,42.22,42.045,42.0852,60736,0
+BOCT.US,D,20241004,000000,42.27,42.35,42.13,42.31,105319,0
+BOCT.US,D,20241007,000000,42.24,42.2841,42,42.04,48798,0
+BOCT.US,D,20241008,000000,42.23,42.366,42.18,42.35,40014,0
+BOCT.US,D,20241009,000000,42.36,42.54,42.35,42.5352,31324,0
+BOCT.US,D,20241010,000000,42.45,42.54,42.395,42.4863,71794,0
+BOCT.US,D,20241011,000000,42.51,42.69,42.51,42.65,37675,0
+BOCT.US,D,20241014,000000,42.83,42.9099,42.77,42.8657,39760,0
+BOCT.US,D,20241015,000000,43.01,43.01,42.615,42.68,27127,0
+BOCT.US,D,20241016,000000,42.79,42.824,42.645934,42.78,39869,0
+BOCT.US,D,20241017,000000,42.99,42.99,42.79,42.825,19181,0
+BOCT.US,D,20241018,000000,42.85,42.96,42.85,42.927,35746,0
+BOCT.US,D,20241021,000000,42.885,42.89,42.7635,42.85,11238,0
+BOCT.US,D,20241022,000000,42.8,42.918,42.74,42.8947,414549,0
+BOCT.US,D,20241023,000000,47.16,47.16,42.43,42.6111,131214,0
+BOCT.US,D,20241024,000000,42.63,42.71,42.5899,42.71,48084,0
+BOCT.US,D,20241025,000000,42.75,42.9643,42.645,42.68,43397,0
+BOCT.US,D,20241028,000000,42.82,42.86,42.7501,42.7501,37439,0
+BOCT.US,D,20241029,000000,42.81,42.89,42.69,42.76,35162,0
+BOCT.US,D,20241030,000000,42.78,42.8705,42.6801,42.73,33579,0
+BOCT.US,D,20241031,000000,42.6,42.6,42.17,42.21,30178,0
+BOCT.US,D,20241101,000000,42.4188,42.49,42.29,42.3,8365,0
+BOCT.US,D,20241104,000000,42.23,42.34,42.17,42.19,49039,0
+BOCT.US,D,20241105,000000,42.315,42.57,42.315,42.5345,61545,0
+BOCT.US,D,20241106,000000,43.1,43.29,42.9901,43.29,18047,0
+BOCT.US,D,20241107,000000,43.38,43.49,43.3455,43.4478,6320,0
+BOCT.US,D,20241108,000000,43.476,43.6099,43.476,43.515,27145,0
+BOCT.US,D,20241111,000000,43.56,43.6092,43.4201,43.46,21818,0
+BOCT.US,D,20241112,000000,43.5128,43.5597,43.41,43.41,10996,0
+BOCT.US,D,20241113,000000,43.5571,43.6,43.39,43.4931,21529,0
+BOCT.US,D,20241114,000000,43.46,43.51,43.34,43.3618,15047,0
+BOCT.US,D,20241115,000000,43.115,43.115,42.945,43.04,20815,0
+BOCT.US,D,20241118,000000,42.98,43.16,42.98,43.09,7916,0
+BOCT.US,D,20241119,000000,42.95,43.24,42.95,43.23,36040,0
+BOCT.US,D,20241120,000000,43.115,43.23,42.96,43.23,12089,0
+BOCT.US,D,20241121,000000,43.2992,43.4299,43.19,43.38,14572,0
+BOCT.US,D,20241122,000000,43.38,43.49,43.37,43.49,10893,0
+BOCT.US,D,20241125,000000,43.71,43.71,43.5217,43.59,24045,0
+BOCT.US,D,20241126,000000,43.6756,43.75,43.65,43.75,10531,0
+BOCT.US,D,20241127,000000,43.635,43.75,43.587,43.67,13666,0
+BOCT.US,D,20241129,000000,43.6578,43.8699,43.6578,43.78,3724,0
+BOCT.US,D,20241202,000000,43.8076,43.91,43.8,43.83,11488,0
+BOCT.US,D,20241203,000000,43.83,43.89,43.81,43.89,4537,0
+BOCT.US,D,20241204,000000,43.95,44.04,43.93,44.04,15285,0
+BOCT.US,D,20241205,000000,43.985,44.01,43.97,43.985,3263,0
+BOCT.US,D,20241206,000000,44.05,44.05,43.99,44.0311,2151,0
+BOCT.US,D,20241209,000000,43.9495,43.95,43.8561,43.8561,6559,0
+BOCT.US,D,20241210,000000,43.8903,43.94,43.8,43.8,9889,0
+BOCT.US,D,20241211,000000,43.9744,44.04,43.9744,44.0055,9642,0
+BOCT.US,D,20241212,000000,43.96,43.96,43.89,43.9051,10349,0
+BOCT.US,D,20241213,000000,43.93,43.93,43.79,43.8799,3021,0
+BOCT.US,D,20241216,000000,43.94,44.0199,43.91,43.9576,7791,0
+BOCT.US,D,20241217,000000,43.83,43.9249,43.811,43.9011,8039,0
+BOCT.US,D,20241218,000000,43.87,44.01,43.11,43.1302,11946,0
+BOCT.US,D,20241219,000000,43.22,43.25,43.0461,43.0461,13529,0
+BOCT.US,D,20241220,000000,42.93,43.494,42.93,43.35,52262,0
+BOCT.US,D,20241223,000000,43.27,43.6208,43.27,43.6208,12914,0
+BOCT.US,D,20241224,000000,43.8376,43.87,43.8376,43.87,2657,0
+BOCT.US,D,20241226,000000,43.91,43.95,43.8701,43.9189,1716,0
+BOCT.US,D,20241227,000000,43.74,43.74,43.4234,43.6119,7338,0
+BOCT.US,D,20241230,000000,43.12,43.42,43.12,43.373,20437,0
+BOCT.US,D,20241231,000000,43.36,43.39,43.15,43.225,6938,0
+BOCT.US,D,20250102,000000,43.42,43.455,42.95,43.1832,293591,0
+BOCT.US,D,20250103,000000,43.29,43.55,43.29,43.5256,16323,0
+BOCT.US,D,20250106,000000,43.85,43.85,43.6,43.65,15685,0
+BOCT.US,D,20250107,000000,43.58,43.74,43.2301,43.3628,9182,0
+BOCT.US,D,20250108,000000,43.3136,43.42,43.262,43.3519,9743,0
+BOCT.US,D,20250110,000000,43.1,43.16,42.8714,42.9582,9422,0
+BOCT.US,D,20250113,000000,42.785,43.013,42.64,43.013,27036,0
+BOCT.US,D,20250114,000000,43.12,43.16,42.905,43.0396,8385,0
+BOCT.US,D,20250115,000000,43.5,43.63,43.5,43.6039,7635,0
+BOCT.US,D,20250116,000000,43.575,43.6406,43.55,43.5748,5415,0
+BOCT.US,D,20250117,000000,43.83,43.88,43.83,43.8373,2778,0
+BOCT.US,D,20250121,000000,43.88,44.0996,43.88,44.0826,10932,0
+BOCT.US,D,20250122,000000,44.1304,44.26,44.1304,44.2292,9003,0
+BOCT.US,D,20250123,000000,44.26,44.32,44.17,44.32,7077,0
+BOCT.US,D,20250124,000000,44.4286,44.4286,44.23,44.2875,6370,0
+BOCT.US,D,20250127,000000,43.86,43.8925,43.77,43.8911,13539,0
+BOCT.US,D,20250128,000000,43.86,44.21,43.86,44.12,8556,0
+BOCT.US,D,20250129,000000,44.0795,44.0795,43.94,44.0399,8439,0
+BOCT.US,D,20250130,000000,44.19,44.26,44.0501,44.26,3245,0
+BOCT.US,D,20250131,000000,44.35,44.35,44.0386,44.0386,33464,0
+BOCT.US,D,20250203,000000,43.57,43.9899,43.56,43.8964,4684,0
+BOCT.US,D,20250204,000000,43.87,44.0843,43.87,44.0843,5640,0
+BOCT.US,D,20250205,000000,43.96,44.188,43.96,44.188,4235,0
+BOCT.US,D,20250206,000000,44.2005,44.33,44.14,44.2937,10259,0
+BOCT.US,D,20250207,000000,44.35,44.35,44.02,44.0457,9543,0
+BOCT.US,D,20250210,000000,44.21,44.27,44.2001,44.248,2703,0
+BOCT.US,D,20250211,000000,44.2199,44.27,44.19,44.2498,27097,0
+BOCT.US,D,20250212,000000,44.075,44.19,44.02,44.1596,4944,0
+BOCT.US,D,20250213,000000,44.26,44.4283,44.25,44.4283,8848,0
+BOCT.US,D,20250214,000000,44.41,44.5094,44.4005,44.4673,8333,0
+BOCT.US,D,20250218,000000,44.4322,44.4973,44.41,44.4858,4526,0
+BOCT.US,D,20250219,000000,44.52,44.5977,44.499,44.565,5455,0
+BOCT.US,D,20250220,000000,44.525,44.58,44.34,44.4955,8160,0
+BOCT.US,D,20250221,000000,44.385,44.385,43.98,44.0237,5399,0
+BOCT.US,D,20250224,000000,43.9,44.1299,43.89,43.9333,6453,0
+BOCT.US,D,20250225,000000,43.9,43.97,43.57,43.7634,14780,0
+BOCT.US,D,20250226,000000,43.835,44.02,43.6428,43.7541,8424,0
+BOCT.US,D,20250227,000000,43.84,43.868,43.298,43.298,8276,0
+BOCT.US,D,20250228,000000,43.31,43.7422,43.2103,43.7422,16076,0
+BOCT.US,D,20250303,000000,43.65,43.7323,43.04,43.15,9003,0
+BOCT.US,D,20250304,000000,42.9,43.2601,42.661,42.8743,21476,0
+BOCT.US,D,20250305,000000,42.87,43.2999,42.66,43.2248,13948,0
+BOCT.US,D,20250306,000000,42.75,43,42.51,42.6776,12256,0
+BOCT.US,D,20250307,000000,42.78,42.88,42.3537,42.8701,7417,0
+BOCT.US,D,20250310,000000,42.22,42.294,41.92,42.0257,7716,0
+BOCT.US,D,20250311,000000,41.9115,42,41.5841,41.832,931500,0
+BOCT.US,D,20250312,000000,42.07,42.07,41.84,41.9731,78701,0
+BOCT.US,D,20250313,000000,41.8402,41.97,41.4714,41.5277,14681,0
+BOCT.US,D,20250314,000000,42.06,42.2013,42.05,42.2013,29221,0
+BOCT.US,D,20250317,000000,42.15,42.54,42.12,42.37,51913,0
+BOCT.US,D,20250318,000000,42.06,42.11,41.9605,42.063,9251,0
+BOCT.US,D,20250319,000000,42.1,42.5991,42.09,42.3991,12111,0
+BOCT.US,D,20250320,000000,42.33,42.61,42.25,42.332,9927,0
+BOCT.US,D,20250321,000000,42.065,42.3275,42.05,42.3275,12770,0
+BOCT.US,D,20250324,000000,42.75,42.91,42.75,42.8934,7203,0
+BOCT.US,D,20250325,000000,42.905,42.9962,42.8116,42.9163,24297,0
+BOCT.US,D,20250326,000000,42.986,42.986,42.4739,42.5826,12058,0
+BOCT.US,D,20250327,000000,42.49,43.0399,42.43,42.5078,821431,0
+BOCT.US,D,20250328,000000,41.9333,41.9333,41.84,41.8961,7993,0
+BOCT.US,D,20250331,000000,41.56,42.0388,41.56,42.0362,23916,0
+BOCT.US,D,20250401,000000,41.92,42.1886,41.92,42.1437,28529,0
+BOCT.US,D,20250402,000000,42.07,42.4499,41.79,42.32,8516,0
+BOCT.US,D,20250403,000000,41.1,41.21,40.9,40.92,17258,0
+BOCT.US,D,20250404,000000,40.095,40.095,39.1466,39.1466,1837242,0
+BOCT.US,D,20250407,000000,38.0901,39.7,38.022,38.9893,106960,0
+BOCT.US,D,20250408,000000,39.8916,40.17,38.34,38.5,125557,0
+BOCT.US,D,20250409,000000,38.67,41.207,38.55,41.207,122207,0
+BOCT.US,D,20250410,000000,40.565,40.565,39.3116,40.04,30494,0
+BOCT.US,D,20250411,000000,40.08,40.711,39.85,40.6519,15035,0
+BOCT.US,D,20250414,000000,41.01,41.13,40.73,40.9519,10045,0
+BOCT.US,D,20250415,000000,40.9,41.06,40.81,40.83,7478,0
+BOCT.US,D,20250416,000000,40.485,40.62,39.965,40.25,13509,0
+BOCT.US,D,20250417,000000,40.4491,40.52,40.2158,40.2998,6314,0
+BOCT.US,D,20250421,000000,39.78,39.78,39.405,39.6803,6013,0
+BOCT.US,D,20250422,000000,40.135,40.48,39.91,40.3571,12570,0
+BOCT.US,D,20250423,000000,41.23,41.23,40.69,40.857,12745,0
+BOCT.US,D,20250424,000000,41.16,41.4028,41.15,41.4028,4630,0
+BOCT.US,D,20250425,000000,41.26,41.6,41.2501,41.595,5235,0
+BOCT.US,D,20250428,000000,41.64,41.6552,41.35,41.6552,11878,0
+BOCT.US,D,20250429,000000,41.56,41.7938,41.56,41.7938,1786,0
+BOCT.US,D,20250430,000000,41.19,41.8457,41.1312,41.8457,43872,0
+BOCT.US,D,20250501,000000,42.085,42.25,42.0352,42.0352,13363,0
+BOCT.US,D,20250502,000000,42.37,42.5399,42.33,42.4436,17490,0
+BOCT.US,D,20250505,000000,42.19,42.45,42.13,42.26,13929,0
+BOCT.US,D,20250506,000000,42.02,42.17,41.91,41.99,16665,0
+BOCT.US,D,20250507,000000,42.11,42.255,41.94,42.16,20948,0
+BOCT.US,D,20250508,000000,42.28,42.59,42.27,42.3555,14125,0
+BOCT.US,D,20250509,000000,42.4409,42.4888,42.285,42.3311,11471,0
+BOCT.US,D,20250512,000000,43.33,43.33,43.1498,43.2675,15503,0
+BOCT.US,D,20250513,000000,43.58,43.68,43.55,43.55,10992,0
+BOCT.US,D,20250514,000000,43.56,43.57,43.4819,43.5684,5425,0
+BOCT.US,D,20250515,000000,43.5389,43.74,43.5389,43.6957,14913,0
+BOCT.US,D,20250516,000000,43.7208,43.94,43.6501,43.9298,526895,0
+BOCT.US,D,20250519,000000,43.67,43.9999,43.56,43.951,4740,0
+BOCT.US,D,20250520,000000,43.875,43.9389,43.7,43.8445,3029,0
+BOCT.US,D,20250521,000000,43.73,43.8322,43.35,43.3634,4184,0
+BOCT.US,D,20250522,000000,43.37,43.4485,43.32,43.32,7547,0
+BOCT.US,D,20250523,000000,43.04,43.2,42.99,43.1227,4032,0
+BOCT.US,D,20250527,000000,43.54,43.82,43.54,43.754,20613,0
+BOCT.US,D,20250528,000000,43.8001,43.8001,43.5894,43.5894,199961,0
+BOCT.US,D,20250529,000000,43.66,43.7309,43.63,43.7184,12169,0
+BOCT.US,D,20250530,000000,43.59,43.7589,43.44,43.7589,4129,0
+BOCT.US,D,20250602,000000,43.51,43.857,43.51,43.857,4137,0
+BOCT.US,D,20250603,000000,43.9385,44.1138,43.9,44.04,15875,0
+BOCT.US,D,20250604,000000,44.11,44.115,44.0749,44.0749,1749,0
+BOCT.US,D,20250605,000000,44.06,44.16,43.86,43.8794,4237,0
+BOCT.US,D,20250609,000000,44.21,44.33,44.21,44.2586,6193,0
+BOCT.US,D,20250610,000000,44.28,44.43,44.25,44.4256,3504,0
+BOCT.US,D,20250611,000000,44.47,44.55,44.2585,44.39,21004,0
+BOCT.US,D,20250612,000000,44.41,44.46,44.41,44.4481,2362,0
+BOCT.US,D,20250613,000000,44.242,44.43,44.0648,44.0648,5098,0
+BOCT.US,D,20250616,000000,44.3831,44.44,44.365,44.3992,2534,0
+BOCT.US,D,20250617,000000,44.2338,44.38,44.1514,44.1514,1672,0
+BOCT.US,D,20250618,000000,44.32,44.32,44.148,44.148,1907,0
+BOCT.US,D,20250620,000000,44.22,44.33,44.03,44.0697,3341,0
+BOCT.US,D,20250623,000000,44.2,44.4088,44,44.4088,4706,0
+BOCT.US,D,20250624,000000,44.5,44.82,44.5,44.82,1876,0
+BOCT.US,D,20250625,000000,44.9184,44.95,44.73,44.7912,28628,0
+BOCT.US,D,20250626,000000,44.92,45.0749,44.92,45.0749,2572,0
+BOCT.US,D,20250627,000000,45.19,45.28,44.9962,45.2174,9417,0
+BOCT.US,D,20250630,000000,45.26,45.45,45.23,45.45,25594,0
+BOCT.US,D,20250701,000000,45.285,45.38,45.24,45.3652,5153,0
+BOCT.US,D,20250702,000000,45.325,45.54,45.3,45.4897,31702,0
+BOCT.US,D,20250703,000000,45.69,45.83,45.52,45.7569,9334,0
+BOCT.US,D,20250707,000000,45.55,45.59,45.44,45.5027,2018,0
+BOCT.US,D,20250708,000000,45.49,45.56,45.4863,45.5139,4578,0
+BOCT.US,D,20250709,000000,45.58,45.7049,45.58,45.7049,6686,0
+BOCT.US,D,20250710,000000,45.744,45.8,45.71,45.785,10569,0
+BOCT.US,D,20250711,000000,45.59,45.7222,45.59,45.6973,3255,0
+BOCT.US,D,20250714,000000,45.65,45.7454,45.61,45.7454,1328,0
+BOCT.US,D,20250715,000000,45.79,45.79,45.64,45.65,4471,0
+BOCT.US,D,20250716,000000,45.61,45.78,45.59,45.734,2007,0
+BOCT.US,D,20250717,000000,45.79,45.9356,45.79,45.9356,6583,0
+BOCT.US,D,20250718,000000,45.94,45.9685,45.8581,45.9151,1779,0
+BOCT.US,D,20250721,000000,46.06,46.1,45.96,45.9736,5470,0
+BOCT.US,D,20250722,000000,45.95,46.0339,45.8801,46.0339,3000,0
+BOCT.US,D,20250723,000000,46.04,46.29,46.04,46.2443,2859,0
+BOCT.US,D,20250724,000000,46.357,46.39,46.31,46.31,6211,0
+BOCT.US,D,20250725,000000,46.3774,46.4892,46.3774,46.4442,1736,0
+BOCT.US,D,20250728,000000,46.43,46.45,46.38,46.4453,7528,0
+BOCT.US,D,20250729,000000,46.47,46.505,46.32,46.32,9511,0
+BOCT.US,D,20250730,000000,46.37,46.475,46.22,46.314,7412,0
+BOCT.US,D,20250731,000000,46.59,46.59,46.09,46.23,5583,0
+BOCT.US,D,20250801,000000,45.71,45.7733,45.58,45.665,5633,0
+BOCT.US,D,20250804,000000,45.95,46.2,45.95,46.1792,4117,0
+BOCT.US,D,20250805,000000,46.22,46.22,45.99,46.0394,6871,0
+BOCT.US,D,20250806,000000,46.05,46.3099,46.04,46.2922,6905,0
+BOCT.US,D,20250807,000000,46.41,46.4449,46.12,46.21,4040,0
+BOCT.US,D,20250808,000000,46.4699,46.5,46.45,46.49,6076,0
+BOCT.US,D,20250811,000000,46.55,46.68,46.447,46.447,6834,0
+BOCT.US,D,20250812,000000,46.7601,46.89,46.7601,46.89,1006,0
+BOCT.US,D,20250813,000000,46.97,46.97,46.84,46.9467,16665,0
+BOCT.US,D,20250814,000000,46.93,46.9934,46.8,46.9934,5300,0
+BOCT.US,D,20250815,000000,46.9889,46.9889,46.846,46.8938,3992,0
+BOCT.US,D,20250818,000000,46.88,46.9119,46.86,46.9119,2573,0
+BOCT.US,D,20250819,000000,46.88,46.93,46.65,46.6956,4343,0
+BOCT.US,D,20250820,000000,46.64,46.6649,46.3932,46.6504,4013,0
+BOCT.US,D,20250821,000000,46.57,46.57,46.47,46.4953,4559,0
+BOCT.US,D,20250822,000000,46.83,47.0822,46.59,47.0474,4734,0
+BOCT.US,D,20250825,000000,47.01,47.05,46.9626,46.9626,1948,0
+BOCT.US,D,20250826,000000,46.9532,47.0901,46.9532,47.0901,1317,0
+BOCT.US,D,20250827,000000,47.08,47.16,47.0789,47.13,11589,0
+BOCT.US,D,20250828,000000,47.16,47.3001,47.14,47.3001,14972,0
+BOCT.US,D,20250829,000000,47.2194,47.2194,46.99,47.0522,4613,0
+BOCT.US,D,20250902,000000,46.66,46.8319,46.5271,46.8319,7216,0
+BOCT.US,D,20250903,000000,46.89,47.0156,46.85,47.0156,11018,0
+BOCT.US,D,20250904,000000,47.14,47.335,47.1312,47.335,33198,0
+BOCT.US,D,20250905,000000,47.168,47.2546,47.0859,47.235,48884,0
+BOCT.US,D,20250908,000000,47.39,47.44,47.3044,47.39,5598,0
+BOCT.US,D,20250909,000000,47.42,47.51,47.3,47.4749,9799,0
+BOCT.US,D,20250910,000000,47.63,47.63,47.51,47.59,196119,0
+BOCT.US,D,20250911,000000,47.77,47.86,47.61,47.81,30259,0
+BOCT.US,D,20250912,000000,48.025,48.025,47.815,47.83,8460,0
+BOCT.US,D,20250915,000000,47.96,47.98,47.89,47.9229,37266,0
+BOCT.US,D,20250916,000000,47.94,47.975,47.84,47.898,32816,0
+BOCT.US,D,20250917,000000,47.92,47.98,47.7605,47.95,8884,0
+BOCT.US,D,20250918,000000,47.975,48.08,47.975,48.0275,108937,0
+BOCT.US,D,20250919,000000,48.0401,48.16,48.0401,48.1508,2382,0
+BOCT.US,D,20250922,000000,48.2,48.274,48.17,48.2296,9060,0
+BOCT.US,D,20250923,000000,48.04,48.29,48.04,48.175,11005,0
+BOCT.US,D,20250924,000000,48.25,48.29,48.115,48.1683,18889,0
+BOCT.US,D,20250925,000000,48.03,48.1264,48.0096,48.0945,12895,0
+BOCT.US,D,20250926,000000,48.2001,48.3285,48.1544,48.2844,26236,0
+BOCT.US,D,20250929,000000,48.2684,48.4092,48.2684,48.3283,13232,0
+BOCT.US,D,20250930,000000,48.4199,48.43,48.34,48.42,450690,0
+BOCT.US,D,20251001,000000,48.3,48.57,48.2645,48.54,508944,0
+BOCT.US,D,20251002,000000,48.5887,48.5887,48.4206,48.48,78670,0
+BOCT.US,D,20251003,000000,48.61,48.69,48.481,48.52,322772,0
+BOCT.US,D,20251006,000000,48.5338,48.6988,48.5338,48.66,94311,0
+BOCT.US,D,20251007,000000,48.6406,48.68,48.41,48.48,80052,0
+BOCT.US,D,20251008,000000,48.53,48.68,48.53,48.67,62610,0
+BOCT.US,D,20251009,000000,48.642,48.66,48.5,48.62,69573,0
+BOCT.US,D,20251010,000000,48.59,48.76,47.74,47.74,23981,0
+BOCT.US,D,20251013,000000,48.035,48.24,48.035,48.1783,42440,0
+BOCT.US,D,20251014,000000,47.8,48.31,47.76,48.1261,32627,0
+BOCT.US,D,20251015,000000,48.29,48.53,47.96,48.22,58260,0
+BOCT.US,D,20251016,000000,48.4183,48.419,47.88,48.04,36921,0
+BOCT.US,D,20251017,000000,47.99,48.34,47.9499,48.29,47280,0
+BOCT.US,D,20251020,000000,48.52,48.69,48.33,48.62,46262,0
+BOCT.US,D,20251021,000000,48.54,48.7299,48.52,48.66,60291,0
+BOCT.US,D,20251022,000000,48.6199,48.65,48.2501,48.5,29470,0
+BOCT.US,D,20251023,000000,48.54,48.72,48.488,48.68,19336,0
+BOCT.US,D,20251024,000000,48.96,48.99,48.87,48.9032,14639,0
+BOCT.US,D,20251027,000000,49.1412,49.2386,49.11,49.2386,14479,0
+BOCT.US,D,20251028,000000,49.2845,49.33,49.19,49.27,112739,0
+BOCT.US,D,20251029,000000,49.33,49.33,49.08,49.16,10864,0
+BOCT.US,D,20251030,000000,49.088,49.14,48.94,48.94,4657,0
+BOCT.US,D,20251031,000000,49.08,49.12,48.865,48.92,262125,0
+BOCT.US,D,20251103,000000,49.06,49.06,48.8901,48.94,35277,0
+BOCT.US,D,20251104,000000,48.626,48.88,48.6041,48.6515,23630,0
+BOCT.US,D,20251105,000000,48.74,48.94,48.74,48.86,550060,0
+BOCT.US,D,20251106,000000,48.72,48.72,48.43,48.49,8127,0
+BOCT.US,D,20251107,000000,48.215,48.51,48.04,48.51,26594,0
+BOCT.US,D,20251110,000000,48.93,49.05,48.7102,48.983,11119,0
+BOCT.US,D,20251111,000000,48.945,49.06,48.8701,49.0129,5393,0
+BOCT.US,D,20251112,000000,49.047,49.08,48.9436,49.07,7813,0
+BOCT.US,D,20251113,000000,48.92,48.92,48.4478,48.4801,2014,0
+BOCT.US,D,20251114,000000,48.29,48.72,48.29,48.56,18418,0
+BOCT.US,D,20251117,000000,48.5386,48.64,48.0752,48.2091,4972,0
+BOCT.US,D,20251118,000000,48.11,48.21,47.9,48.0274,18686,0
+BOCT.US,D,20251119,000000,48.28,48.32,47.905,48.1044,5927,0
+BOCT.US,D,20251120,000000,48.623,48.71,47.53,47.53,28770,0
+BOCT.US,D,20251121,000000,47.6838,48.22,47.57,47.9413,17473,0
+BOCT.US,D,20251124,000000,48.226,48.52,48.1619,48.4867,19382,0
+BOCT.US,D,20251125,000000,48.477,48.7816,48.4,48.7752,10701,0
+BOCT.US,D,20251126,000000,48.95,49.1,48.8487,49.0233,14420,0
+BOCT.US,D,20251128,000000,49.04,49.16,49.04,49.1364,2817,0
+BOCT.US,D,20251201,000000,49.06,49.17,49.02,49.0387,44200,0
+BOCT.US,D,20251202,000000,49.18,49.2,49.0806,49.0942,7110,0
+BOCT.US,D,20251203,000000,49.07,49.28,49.03,49.186,15644,0
+BOCT.US,D,20251204,000000,49.21,49.26,49.11,49.25,10334,0
+BOCT.US,D,20251205,000000,49.39,49.39,49.24,49.2962,9538,0
+BOCT.US,D,20251208,000000,49.35,49.35,49.1302,49.1614,10919,0
+BOCT.US,D,20251209,000000,49.17,49.2476,49.161,49.1824,9570,0
+BOCT.US,D,20251210,000000,49.22,49.4933,49.1,49.4295,9855,0
+BOCT.US,D,20251211,000000,49.27,49.5399,49.27,49.4802,4634,0
+BOCT.US,D,20251212,000000,49.28,49.29,49.08,49.1741,8057,0
+BOCT.US,D,20251215,000000,49.3196,49.3196,49.12,49.1525,12092,0
+BOCT.US,D,20251216,000000,48.98,49.19,48.925,49.1052,4700,0
+BOCT.US,D,20251217,000000,49.1,49.1,48.706,48.706,10388,0
+BOCT.US,D,20251218,000000,48.99,49.16,48.88,48.991,16022,0
+BOCT.US,D,20251219,000000,49.26,49.3,49.23,49.2723,2475,0
+BOCT.US,D,20251222,000000,49.39,49.55,49.39,49.5193,13806,0
+BOCT.US,D,20251223,000000,49.59,49.72,49.5168,49.601,12187,0
+BOCT.US,D,20251224,000000,49.72,49.81,49.6901,49.76,2824,0
+BOCT.US,D,20251226,000000,49.84,49.84,49.72,49.758,4645,0
+BOCT.US,D,20251229,000000,49.62,49.71,49.595,49.6669,2224,0
+BOCT.US,D,20251230,000000,49.73,49.73,49.59,49.66,6995,0
+BOCT.US,D,20251231,000000,49.434,49.46,49.41,49.4246,2703,0
+BOCT.US,D,20260102,000000,49.49,49.6015,49.3401,49.4283,126228,0
+BOCT.US,D,20260105,000000,49.71,49.759,49.678,49.71,18301,0
+BOCT.US,D,20260106,000000,49.7994,49.93,49.61,49.8558,33781,0
+BOCT.US,D,20260107,000000,49.865,49.95,49.728,49.79,11694,0
+BOCT.US,D,20260108,000000,49.77,49.81,49.6801,49.776,18837,0
+BOCT.US,D,20260109,000000,49.82,50.0201,49.82,49.9913,12666,0
+BOCT.US,D,20260112,000000,49.875,50.0569,49.8724,50.0569,6841,0
+BOCT.US,D,20260113,000000,50.01,50.02,49.89,50.01,8810,0
+BOCT.US,D,20260114,000000,49.7301,49.81,49.61,49.8078,12644,0
+BOCT.US,D,20260115,000000,50.02,50.06,49.84,49.9049,12598,0
+BOCT.US,D,20260116,000000,49.82,49.95,49.82,49.87,5391,0
+BOCT.US,D,20260120,000000,49.341,49.533,49.1411,49.1907,7979,0
+BOCT.US,D,20260121,000000,49.3052,49.7,49.3052,49.58,11100,0
+BOCT.US,D,20260122,000000,49.7,49.85,49.7,49.76,10627,0
+BOCT.US,D,20260123,000000,49.755,49.86,49.74,49.77,8155,0
+BOCT.US,D,20260126,000000,49.99,50.0491,49.81,49.93,16842,0
+BOCT.US,D,20260127,000000,50.037011,50.16,50.037011,50.085,7066,0
+BOCT.US,D,20260128,000000,50.11,50.17,49.9801,50.04,26557,0
+BOCT.US,D,20260129,000000,49.62,50.03,49.62,49.98,4709,0
+BOCT.US,D,20260130,000000,49.98,49.98,49.755,49.885,6628,0
+BOCT.US,D,20260202,000000,49.95,50.18,49.95,50.12,17914,0
+BOCT.US,D,20260203,000000,49.928049,50.28,49.5,49.77,27765,0
+BOCT.US,D,20260204,000000,49.78,49.78,49.43,49.67,7349,0
+BOCT.US,D,20260205,000000,49.38,49.3851,49.18,49.19,16264,0
+BOCT.US,D,20260206,000000,49.455,49.87,49.455,49.87,4340,0
+BOCT.US,D,20260209,000000,49.87,50.1499,49.87,50.02,7614,0
+BOCT.US,D,20260210,000000,50.01,50.1143,49.91,49.91,7269,0
+BOCT.US,D,20260211,000000,50.115,50.115,49.84,49.9797,5540,0
+BOCT.US,D,20260212,000000,49.995,49.995,49.47,49.47,10644,0
+BOCT.US,D,20260213,000000,49.45,49.625,49.3201,49.41,3716,0
+BOCT.US,D,20260217,000000,49.27,49.5889,49.13,49.48,9770,0
+BOCT.US,D,20260218,000000,49.81,49.826,49.55,49.7,9109,0
diff --git a/daily/us/nyse etfs/1/brln.us.txt b/daily/us/nyse etfs/1/brln.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..79644833a7bfb370b6a6f81b565c1332e1dbc80d
--- /dev/null
+++ b/daily/us/nyse etfs/1/brln.us.txt	
@@ -0,0 +1,843 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRLN.US,D,20221007,000000,50.45,50.45,50.45,50.45,1,0
+BRLN.US,D,20221010,000000,50.36,50.36,50.36,50.36,5,0
+BRLN.US,D,20221011,000000,50.425,50.425,50.425,50.425,1,0
+BRLN.US,D,20221012,000000,50.37,50.37,50.37,50.37,109,0
+BRLN.US,D,20221013,000000,50.35,50.375,50.35,50.375,1000,0
+BRLN.US,D,20221014,000000,50.255,50.255,50.255,50.255,1,0
+BRLN.US,D,20221017,000000,50.41,50.68,50.41,50.68,1304,0
+BRLN.US,D,20221018,000000,50.55,50.55,50.445,50.445,5000,0
+BRLN.US,D,20221019,000000,50.565,50.565,50.565,50.565,1,0
+BRLN.US,D,20221020,000000,50.46,50.46,50.46,50.46,1,0
+BRLN.US,D,20221021,000000,50.505,50.505,50.505,50.505,1,0
+BRLN.US,D,20221024,000000,50.4,50.4,50.4,50.4,1,0
+BRLN.US,D,20221025,000000,50.445,50.445,50.445,50.445,1,0
+BRLN.US,D,20221026,000000,50.435,50.435,50.435,50.435,1,0
+BRLN.US,D,20221027,000000,50.46,50.46,50.46,50.46,1,0
+BRLN.US,D,20221028,000000,50.5,50.5,50.5,50.5,1,0
+BRLN.US,D,20221031,000000,50.56,50.56,50.56,50.56,1,0
+BRLN.US,D,20221101,000000,50.56,50.56,50.56,50.56,1,0
+BRLN.US,D,20221102,000000,50.565,50.565,50.565,50.565,1,0
+BRLN.US,D,20221103,000000,50.825,50.825,50.825,50.825,1,0
+BRLN.US,D,20221104,000000,50.645,50.645,50.645,50.645,1,0
+BRLN.US,D,20221107,000000,50.9899,50.9899,50.84,50.84,205,0
+BRLN.US,D,20221108,000000,50.75,50.75,50.75,50.75,1,0
+BRLN.US,D,20221109,000000,50.815,50.815,50.815,50.815,10,0
+BRLN.US,D,20221110,000000,51.05,51.64,51.05,51.58,6300,0
+BRLN.US,D,20221111,000000,51.19,51.32,51.19,51.32,100,0
+BRLN.US,D,20221114,000000,51.26,51.26,51.06,51.06,400,0
+BRLN.US,D,20221115,000000,51.19,51.19,51.19,51.19,6,0
+BRLN.US,D,20221116,000000,51.275,51.275,51.275,51.275,4,0
+BRLN.US,D,20221117,000000,51.39,51.39,51.39,51.39,1,0
+BRLN.US,D,20221118,000000,51.13,51.13,51.13,51.13,2,0
+BRLN.US,D,20221121,000000,51.3317,51.3317,51.25,51.25,1060,0
+BRLN.US,D,20221122,000000,51.34,51.34,51.34,51.34,2,0
+BRLN.US,D,20221123,000000,51.3,51.3,51.21,51.21,300,0
+BRLN.US,D,20221125,000000,51.255,51.255,51.255,51.255,2,0
+BRLN.US,D,20221128,000000,51.56,51.56,51.36,51.36,1000,0
+BRLN.US,D,20221129,000000,51.36,51.36,51.36,51.36,2,0
+BRLN.US,D,20221130,000000,51.35,51.35,51.35,51.35,4,0
+BRLN.US,D,20221201,000000,51.125,51.125,51.125,51.125,2,0
+BRLN.US,D,20221202,000000,51.12,51.13,51.085,51.085,205,0
+BRLN.US,D,20221205,000000,51.09,51.21,51.085,51.085,1105,0
+BRLN.US,D,20221206,000000,51,51.005,51,51.005,105,0
+BRLN.US,D,20221207,000000,50.9001,51.1,50.9001,51.1,100,0
+BRLN.US,D,20221208,000000,51.1,51.1,51.1,51.1,1,0
+BRLN.US,D,20221209,000000,51.12,51.12,51.12,51.12,16,0
+BRLN.US,D,20221212,000000,51.09,51.09,51.09,51.09,1,0
+BRLN.US,D,20221213,000000,51.27,51.28,51.195,51.195,700,0
+BRLN.US,D,20221214,000000,51.16,51.16,51.16,51.16,1,0
+BRLN.US,D,20221215,000000,50.79,50.97,50.79,50.815,1780,0
+BRLN.US,D,20221216,000000,50.83,50.83,50.83,50.83,17,0
+BRLN.US,D,20221219,000000,50.72,50.72,50.72,50.72,215,0
+BRLN.US,D,20221220,000000,50.8,50.8,50.8,50.8,2,0
+BRLN.US,D,20221221,000000,50.88,50.89,50.83,50.83,568,0
+BRLN.US,D,20221222,000000,50.8,50.8,50.8,50.8,45,0
+BRLN.US,D,20221223,000000,50.765,50.765,50.765,50.765,62,0
+BRLN.US,D,20221227,000000,50.775,50.775,50.775,50.775,2,0
+BRLN.US,D,20221228,000000,50.65,50.65,50.545,50.545,235,0
+BRLN.US,D,20221229,000000,50.6,50.76,50.6,50.76,200,0
+BRLN.US,D,20221230,000000,50.825,50.825,50.825,50.825,2,0
+BRLN.US,D,20230103,000000,50.8,50.83,50.8,50.83,217,0
+BRLN.US,D,20230104,000000,50.99,50.99,50.9015,50.99,2325,0
+BRLN.US,D,20230105,000000,51.06,51.06,50.875,50.875,100,0
+BRLN.US,D,20230106,000000,51.04,51.04,51.04,51.04,2,0
+BRLN.US,D,20230109,000000,51.18,51.18,51.18,51.18,116,0
+BRLN.US,D,20230110,000000,51.52,51.52,51.335,51.335,170,0
+BRLN.US,D,20230111,000000,51.39,51.39,51.39,51.39,20,0
+BRLN.US,D,20230112,000000,51.545,51.545,51.545,51.545,11,0
+BRLN.US,D,20230113,000000,51.605,51.605,51.605,51.605,125,0
+BRLN.US,D,20230117,000000,51.4401,51.635,51.4401,51.635,126,0
+BRLN.US,D,20230118,000000,51.72,51.72,51.72,51.72,53,0
+BRLN.US,D,20230119,000000,52.02,52.29,52,52.29,5093,0
+BRLN.US,D,20230120,000000,51.96,52.25,51.96,52.13,4158,0
+BRLN.US,D,20230123,000000,51.8461,51.8461,51.8461,51.8461,20,0
+BRLN.US,D,20230124,000000,51.87,51.87,51.87,51.87,5,0
+BRLN.US,D,20230125,000000,52.04,52.3,52.04,52.18,813,0
+BRLN.US,D,20230126,000000,52.08,52.4,52.08,52.35,1317,0
+BRLN.US,D,20230127,000000,52.35,52.35,51.98,51.98,383,0
+BRLN.US,D,20230130,000000,51.895,51.895,51.895,51.895,20,0
+BRLN.US,D,20230131,000000,51.965,51.965,51.965,51.965,21,0
+BRLN.US,D,20230201,000000,52.1,52.1,52.1,52.1,3,0
+BRLN.US,D,20230202,000000,52.115,52.115,52.115,52.115,201,0
+BRLN.US,D,20230203,000000,52.28,52.28,52.14,52.14,340,0
+BRLN.US,D,20230206,000000,52.095,52.095,52.095,52.095,23,0
+BRLN.US,D,20230207,000000,52.165,52.165,52.16,52.16,456,0
+BRLN.US,D,20230208,000000,52.26,52.32,52.225,52.225,1524,0
+BRLN.US,D,20230209,000000,52.4,52.4,52.23,52.23,236,0
+BRLN.US,D,20230210,000000,52.1712,52.1712,52.155,52.155,611,0
+BRLN.US,D,20230213,000000,52.22,52.32,52.1554,52.32,2425,0
+BRLN.US,D,20230214,000000,52.3,53.32,52.19,52.46,3686,0
+BRLN.US,D,20230215,000000,52.1,52.1,52.1,52.1,138,0
+BRLN.US,D,20230216,000000,52.0999,52.36,52.0999,52.23,823,0
+BRLN.US,D,20230217,000000,52.105,52.3099,52.105,52.105,703,0
+BRLN.US,D,20230221,000000,52.33,52.33,52.205,52.205,300,0
+BRLN.US,D,20230222,000000,52.2131,52.27,52.085,52.085,2500,0
+BRLN.US,D,20230223,000000,52.3,52.3,52.095,52.095,601,0
+BRLN.US,D,20230224,000000,52.28,52.29,52.1861,52.24,4696,0
+BRLN.US,D,20230227,000000,52.345,52.4,52.345,52.4,2571,0
+BRLN.US,D,20230228,000000,52.19,52.41,52.19,52.305,3176,0
+BRLN.US,D,20230301,000000,51.705,51.9,51.705,51.705,829,0
+BRLN.US,D,20230302,000000,51.655,51.655,51.4901,51.655,2007,0
+BRLN.US,D,20230303,000000,51.81,51.81,51.66,51.66,374,0
+BRLN.US,D,20230306,000000,51.86,52.05,51.7747,51.935,865,0
+BRLN.US,D,20230307,000000,51.95,51.95,51.7694,51.79,1311,0
+BRLN.US,D,20230308,000000,51.99,52.09,51.99,52.045,2326,0
+BRLN.US,D,20230309,000000,51.78,51.78,51.78,51.78,3,0
+BRLN.US,D,20230310,000000,51.74,52.01,51.74,51.87,1611,0
+BRLN.US,D,20230313,000000,51.44,51.69,51.44,51.545,412,0
+BRLN.US,D,20230314,000000,51.5044,51.65,51.4018,51.455,3704,0
+BRLN.US,D,20230315,000000,50.9701,51.16,50.97,51.06,643,0
+BRLN.US,D,20230316,000000,51.27,51.27,51.27,51.27,1,0
+BRLN.US,D,20230317,000000,51.17,51.384,51.024,51.325,1380,0
+BRLN.US,D,20230320,000000,51.08,51.08,51.08,51.08,35,0
+BRLN.US,D,20230321,000000,51.25,51.25,51.105,51.105,123,0
+BRLN.US,D,20230322,000000,51.285,51.285,51.285,51.285,102,0
+BRLN.US,D,20230323,000000,51.35,51.35,51.35,51.35,163,0
+BRLN.US,D,20230324,000000,51.44,51.44,51.44,51.44,1019,0
+BRLN.US,D,20230327,000000,51.48,51.48,51.455,51.455,183,0
+BRLN.US,D,20230328,000000,51.48,51.53,51.48,51.53,110,0
+BRLN.US,D,20230329,000000,51.54,51.54,51.54,51.54,33,0
+BRLN.US,D,20230330,000000,51.56,51.605,51.56,51.605,173,0
+BRLN.US,D,20230331,000000,51.71,51.71,51.71,51.71,1,0
+BRLN.US,D,20230403,000000,51.565,51.565,51.565,51.565,102,0
+BRLN.US,D,20230404,000000,51.6,51.6,51.53,51.53,567,0
+BRLN.US,D,20230405,000000,51.6125,51.6148,51.575,51.575,841,0
+BRLN.US,D,20230406,000000,51.8,51.8,51.65,51.65,133,0
+BRLN.US,D,20230410,000000,52,52,51.75,51.805,1340,0
+BRLN.US,D,20230411,000000,51.75,51.9,51.75,51.775,453,0
+BRLN.US,D,20230412,000000,52.06,52.06,51.7501,51.905,1490,0
+BRLN.US,D,20230413,000000,52.02,52.03,51.89,51.89,719,0
+BRLN.US,D,20230414,000000,51.85,51.9899,51.85,51.87,2652,0
+BRLN.US,D,20230417,000000,51.92,51.92,51.92,51.92,14,0
+BRLN.US,D,20230418,000000,51.965,51.965,51.965,51.965,1,0
+BRLN.US,D,20230419,000000,51.935,51.935,51.935,51.935,1,0
+BRLN.US,D,20230420,000000,51.87,52,51.87,52,821,0
+BRLN.US,D,20230421,000000,52.09,52.1699,51.975,51.975,11594,0
+BRLN.US,D,20230424,000000,52.0015,52.1,51.975,51.975,11100,0
+BRLN.US,D,20230425,000000,51.995,51.995,51.995,51.995,96,0
+BRLN.US,D,20230426,000000,52.1,52.1,52.1,52.1,367,0
+BRLN.US,D,20230427,000000,52.08,52.11,51.975,51.975,4310,0
+BRLN.US,D,20230428,000000,52.11,52.11,51.98,51.98,315,0
+BRLN.US,D,20230501,000000,51.75,51.75,51.565,51.565,1024,0
+BRLN.US,D,20230502,000000,51.605,51.605,51.605,51.605,91,0
+BRLN.US,D,20230503,000000,51.72,51.72,51.72,51.72,27,0
+BRLN.US,D,20230504,000000,51.5824,51.7,51.545,51.545,685,0
+BRLN.US,D,20230505,000000,51.525,51.525,51.525,51.525,3,0
+BRLN.US,D,20230508,000000,51.64,51.64,51.64,51.64,12,0
+BRLN.US,D,20230509,000000,51.68,51.7,51.6734,51.6734,325,0
+BRLN.US,D,20230510,000000,51.4801,51.585,51.4801,51.585,194,0
+BRLN.US,D,20230511,000000,51.64,51.69,51.64,51.64,979,0
+BRLN.US,D,20230512,000000,51.68,51.69,51.645,51.645,2903,0
+BRLN.US,D,20230515,000000,51.36,51.67,51.36,51.63,422,0
+BRLN.US,D,20230516,000000,51.68,51.68,51.565,51.565,564,0
+BRLN.US,D,20230517,000000,51.44,51.44,51.395,51.395,109,0
+BRLN.US,D,20230518,000000,51.5841,51.66,51.535,51.535,1262,0
+BRLN.US,D,20230519,000000,51.48,51.485,51.35,51.485,1003,0
+BRLN.US,D,20230522,000000,51.43,51.43,51.43,51.43,339,0
+BRLN.US,D,20230523,000000,51.68,51.68,51.575,51.575,585,0
+BRLN.US,D,20230524,000000,51.25,51.54,51.25,51.405,1501,0
+BRLN.US,D,20230525,000000,51.07,51.259,51.07,51.07,312,0
+BRLN.US,D,20230526,000000,51.39,51.39,51.39,51.39,174,0
+BRLN.US,D,20230530,000000,51.39,51.72,51.33,51.33,1783,0
+BRLN.US,D,20230531,000000,51.21,51.21,51.21,51.21,9,0
+BRLN.US,D,20230601,000000,51.125,51.125,51.125,51.125,1,0
+BRLN.US,D,20230602,000000,51.3,51.6,51.3,51.505,7880,0
+BRLN.US,D,20230605,000000,51.53,51.53,51.3452,51.3452,29,0
+BRLN.US,D,20230606,000000,51.4257,51.5,51.4257,51.5,1686,0
+BRLN.US,D,20230607,000000,51.5,51.5,51.325,51.325,112,0
+BRLN.US,D,20230608,000000,51.64,51.7,51.475,51.475,4590,0
+BRLN.US,D,20230609,000000,51.645,51.645,51.645,51.645,5,0
+BRLN.US,D,20230612,000000,51.7,51.84,51.6,51.7216,1768,0
+BRLN.US,D,20230613,000000,51.6,51.915,51.6,51.76,683,0
+BRLN.US,D,20230614,000000,51.8186,51.98,51.795,51.795,939,0
+BRLN.US,D,20230615,000000,51.86,51.918,51.86,51.918,6006,0
+BRLN.US,D,20230616,000000,52.145,52.145,52.045,52.045,440,0
+BRLN.US,D,20230620,000000,51.97,51.97,51.97,51.97,1190,0
+BRLN.US,D,20230621,000000,51.75,51.75,51.75,51.75,37,0
+BRLN.US,D,20230622,000000,51.764,52.09,51.755,52.06,2226,0
+BRLN.US,D,20230623,000000,52.02,52.115,52.02,52.115,154,0
+BRLN.US,D,20230626,000000,51.92,52.22,51.8283,52.12,549,0
+BRLN.US,D,20230627,000000,52.11,52.11,52.095,52.095,318,0
+BRLN.US,D,20230628,000000,52.275,52.275,52.275,52.275,144,0
+BRLN.US,D,20230629,000000,52.2,52.2,52.2,52.2,90,0
+BRLN.US,D,20230630,000000,52.2171,52.225,52.2171,52.225,266,0
+BRLN.US,D,20230703,000000,51.995,51.995,51.995,51.995,122,0
+BRLN.US,D,20230705,000000,52.08,52.08,52.045,52.045,779,0
+BRLN.US,D,20230706,000000,52.01,52.01,52.01,52.01,14,0
+BRLN.US,D,20230707,000000,52.075,52.075,52.075,52.075,29,0
+BRLN.US,D,20230710,000000,51.89,52.22,51.89,52.16,5825,0
+BRLN.US,D,20230711,000000,51.96,52.17,51.96,52.165,5215,0
+BRLN.US,D,20230712,000000,52.2,52.2,52.14,52.14,174,0
+BRLN.US,D,20230713,000000,51.9501,52.25,51.9501,52.25,999,0
+BRLN.US,D,20230714,000000,52.315,52.315,52.315,52.315,141,0
+BRLN.US,D,20230717,000000,52.44,52.44,52.29,52.29,353,0
+BRLN.US,D,20230718,000000,52.43,52.45,52.35,52.35,852,0
+BRLN.US,D,20230719,000000,52.42,52.42,52.26,52.33,771,0
+BRLN.US,D,20230720,000000,52.36,52.46,52.36,52.46,217,0
+BRLN.US,D,20230721,000000,52.3099,52.555,52.3,52.44,3040,0
+BRLN.US,D,20230724,000000,52.37,52.475,52,52.445,2381,0
+BRLN.US,D,20230725,000000,52.385,52.385,52.385,52.385,68,0
+BRLN.US,D,20230726,000000,52.37,52.52,52.37,52.52,4251,0
+BRLN.US,D,20230727,000000,52.44,52.45,52.3332,52.45,2295,0
+BRLN.US,D,20230728,000000,52.52,52.52,52.35,52.35,807,0
+BRLN.US,D,20230731,000000,52.46,52.5,52.3911,52.5,2847,0
+BRLN.US,D,20230801,000000,52.0675,52.1,51.98,51.99,4740,0
+BRLN.US,D,20230802,000000,51.99,51.99,51.66,51.845,1519,0
+BRLN.US,D,20230803,000000,51.755,51.91,51.755,51.91,350,0
+BRLN.US,D,20230804,000000,52.13,52.13,51.985,51.985,341,0
+BRLN.US,D,20230807,000000,52.08,52.08,51.83,52.07,1185,0
+BRLN.US,D,20230808,000000,52.0087,52.055,51.92,51.92,357,0
+BRLN.US,D,20230809,000000,52.12,52.12,52.12,52.12,116,0
+BRLN.US,D,20230810,000000,52.115,52.1703,52.115,52.1703,406,0
+BRLN.US,D,20230811,000000,51.89,52.2999,51.89,52.15,701,0
+BRLN.US,D,20230814,000000,52.24,52.24,51.9501,52.125,1658,0
+BRLN.US,D,20230815,000000,52.21,52.25,52.125,52.125,2588,0
+BRLN.US,D,20230816,000000,51.875,51.875,51.875,51.875,1,0
+BRLN.US,D,20230817,000000,52.1,52.1,52.1,52.1,137,0
+BRLN.US,D,20230818,000000,51.8401,52.2399,51.8401,52.085,1102,0
+BRLN.US,D,20230821,000000,52.17,52.24,51.985,52.11,1538,0
+BRLN.US,D,20230822,000000,51.7501,52.19,51.7501,52.19,370,0
+BRLN.US,D,20230823,000000,52.18,52.395,52.18,52.395,718,0
+BRLN.US,D,20230824,000000,52.22,52.66,52.22,52.38,1511,0
+BRLN.US,D,20230825,000000,52.2,52.445,52.2,52.445,533,0
+BRLN.US,D,20230828,000000,52.46,52.46,52.415,52.415,311,0
+BRLN.US,D,20230829,000000,52.48,52.48,52.48,52.48,43,0
+BRLN.US,D,20230830,000000,52.32,52.8,52.32,52.64,608,0
+BRLN.US,D,20230831,000000,52.578,52.578,52.57,52.57,733,0
+BRLN.US,D,20230901,000000,52.33,52.345,52.16,52.345,3907,0
+BRLN.US,D,20230905,000000,52.29,52.315,52.25,52.315,1130,0
+BRLN.US,D,20230906,000000,52.22,52.22,52.22,52.22,278,0
+BRLN.US,D,20230907,000000,52.22,52.335,52.22,52.335,830,0
+BRLN.US,D,20230908,000000,52.225,52.495,52.225,52.495,579,0
+BRLN.US,D,20230911,000000,52.35,52.35,52.292,52.35,304,0
+BRLN.US,D,20230912,000000,52.66,52.99,52.505,52.505,3938,0
+BRLN.US,D,20230913,000000,52.4551,52.4799,52.3755,52.455,1877,0
+BRLN.US,D,20230914,000000,52.36,52.7499,52.36,52.55,1106,0
+BRLN.US,D,20230915,000000,52.55,52.86,52.55,52.705,12065,0
+BRLN.US,D,20230918,000000,52.7,52.94,52.7,52.775,2587,0
+BRLN.US,D,20230919,000000,52.7,52.97,52.6549,52.84,2239,0
+BRLN.US,D,20230920,000000,52.76,52.8499,52.725,52.73,4327,0
+BRLN.US,D,20230921,000000,52.73,52.7999,52.68,52.79,15886,0
+BRLN.US,D,20230922,000000,52.8,52.8,52.62,52.62,10052,0
+BRLN.US,D,20230925,000000,52.83,52.9099,52.716,52.7841,4976,0
+BRLN.US,D,20230926,000000,52.76,52.76,52.6,52.605,1666,0
+BRLN.US,D,20230927,000000,52.65,52.68,52.632,52.632,3874,0
+BRLN.US,D,20230928,000000,52.65,52.74,52.6,52.675,4473,0
+BRLN.US,D,20230929,000000,52.74,52.95,52.64,52.65,6638,0
+BRLN.US,D,20231002,000000,52.55,52.55,52.12,52.17,2736,0
+BRLN.US,D,20231003,000000,52.13,52.13,52.01,52.01,2610,0
+BRLN.US,D,20231004,000000,52,52.19,52,52.19,2415,0
+BRLN.US,D,20231005,000000,52.1499,52.1499,52.075,52.075,275,0
+BRLN.US,D,20231006,000000,52,52.1,52,52.1,2169,0
+BRLN.US,D,20231009,000000,52.1,52.2496,52.07,52.175,3268,0
+BRLN.US,D,20231010,000000,52.075,52.075,52.075,52.075,191,0
+BRLN.US,D,20231011,000000,52.0001,52.2999,52.0001,52.22,3460,0
+BRLN.US,D,20231012,000000,52.1401,52.34,52.1401,52.155,1976,0
+BRLN.US,D,20231013,000000,52.345,52.345,52.345,52.345,181,0
+BRLN.US,D,20231016,000000,52.26,52.38,52.26,52.351,3204,0
+BRLN.US,D,20231017,000000,52.25,52.46,52.25,52.46,922,0
+BRLN.US,D,20231018,000000,52.34,52.34,52.0301,52.19,5168,0
+BRLN.US,D,20231019,000000,52.14,52.3079,52.06,52.1602,2043,0
+BRLN.US,D,20231020,000000,52.06,52.32,52.02,52.215,2551,0
+BRLN.US,D,20231023,000000,52.229,52.36,52.11,52.18,3936,0
+BRLN.US,D,20231024,000000,52.47,52.5,52.1401,52.285,2143,0
+BRLN.US,D,20231025,000000,52.19,52.48,52.19,52.19,1740,0
+BRLN.US,D,20231026,000000,52.3,52.4,52.08,52.08,6416,0
+BRLN.US,D,20231027,000000,52.1562,52.2,52.05,52.05,4233,0
+BRLN.US,D,20231030,000000,52.21,52.265,52.09,52.11,7843,0
+BRLN.US,D,20231031,000000,52.2,52.3499,52.2,52.275,1801,0
+BRLN.US,D,20231101,000000,51.7001,52,51.7,51.85,996,0
+BRLN.US,D,20231102,000000,51.88,52.12,51.7501,52.08,1826,0
+BRLN.US,D,20231103,000000,51.96,52.2,51.96,52.13,3515,0
+BRLN.US,D,20231106,000000,52.25,52.4304,52.175,52.2002,6532,0
+BRLN.US,D,20231107,000000,52.81,52.81,52.18,52.18,914,0
+BRLN.US,D,20231108,000000,52.335,52.53,52.2,52.24,3756,0
+BRLN.US,D,20231109,000000,52.3,52.3,52,52.15,2764,0
+BRLN.US,D,20231110,000000,52.132,52.37,52.132,52.2694,1392,0
+BRLN.US,D,20231113,000000,52.33,52.53,52.15,52.35,5437,0
+BRLN.US,D,20231114,000000,52.35,52.499,52.27,52.27,3324,0
+BRLN.US,D,20231115,000000,52,52.2699,52,52.165,2165,0
+BRLN.US,D,20231116,000000,52.16,52.4,52.16,52.325,3034,0
+BRLN.US,D,20231117,000000,52.42,52.553,52.42,52.465,2427,0
+BRLN.US,D,20231120,000000,52.27,52.64,52.27,52.46,1210,0
+BRLN.US,D,20231121,000000,52.12,52.6799,52.12,52.38,3924,0
+BRLN.US,D,20231122,000000,52.5441,52.6099,52.3,52.37,3145,0
+BRLN.US,D,20231124,000000,52.545,52.545,52.545,52.545,115,0
+BRLN.US,D,20231127,000000,52.35,52.5,52.35,52.425,5713,0
+BRLN.US,D,20231128,000000,52.5,52.5,52.4696,52.4999,3193,0
+BRLN.US,D,20231129,000000,52.5,52.59,52.4857,52.56,6366,0
+BRLN.US,D,20231130,000000,52.595,52.6605,52.595,52.64,7621,0
+BRLN.US,D,20231201,000000,52.19,52.54,52.14,52.385,4271,0
+BRLN.US,D,20231204,000000,52.04,52.32,52.04,52.32,6088,0
+BRLN.US,D,20231205,000000,52.22,52.4,52.1572,52.4,6252,0
+BRLN.US,D,20231206,000000,52.41,52.6,52.31,52.32,1922,0
+BRLN.US,D,20231207,000000,52.37,52.41,52.3145,52.3145,4329,0
+BRLN.US,D,20231208,000000,52.39,52.399,52.2963,52.34,1722,0
+BRLN.US,D,20231211,000000,52.4,52.66,52.35,52.505,4766,0
+BRLN.US,D,20231212,000000,52.44,52.55,52.4,52.55,3111,0
+BRLN.US,D,20231213,000000,52.4196,52.52,52.3501,52.505,4086,0
+BRLN.US,D,20231214,000000,52.24,52.35,52.2,52.305,11671,0
+BRLN.US,D,20231215,000000,52.2637,52.3291,52.2637,52.3,2528,0
+BRLN.US,D,20231218,000000,52.32,52.32,52.2,52.26,6465,0
+BRLN.US,D,20231219,000000,52.4,52.41,52.3482,52.36,2810,0
+BRLN.US,D,20231220,000000,52.4035,52.47,52.22,52.23,11637,0
+BRLN.US,D,20231221,000000,52.23,52.41,52.23,52.41,1482,0
+BRLN.US,D,20231222,000000,52.49,52.71,52.357,52.56,7094,0
+BRLN.US,D,20231226,000000,52.32,52.54,52.3101,52.39,5015,0
+BRLN.US,D,20231227,000000,52.37,52.55,52.28,52.53,7983,0
+BRLN.US,D,20231228,000000,52.63,52.9399,52.5052,52.5052,2288,0
+BRLN.US,D,20231229,000000,52.55,52.83,52.5103,52.6,18137,0
+BRLN.US,D,20240102,000000,52.58,52.95,52.4,52.6085,13613,0
+BRLN.US,D,20240103,000000,52.535,52.6497,52.535,52.535,3857,0
+BRLN.US,D,20240104,000000,52.62,52.63,52.5201,52.57,17378,0
+BRLN.US,D,20240105,000000,52.61,52.65,52.5701,52.62,1103,0
+BRLN.US,D,20240108,000000,52.6,52.93,52.5429,52.755,12652,0
+BRLN.US,D,20240109,000000,52.59,52.615,52.45,52.615,3483,0
+BRLN.US,D,20240110,000000,52.93,52.94,52.63,52.8699,2633,0
+BRLN.US,D,20240111,000000,52.91,53.1199,52.89,53.07,3586,0
+BRLN.US,D,20240112,000000,52.96,53.055,52.79,53.0089,3741,0
+BRLN.US,D,20240116,000000,52.78,52.9,52.78,52.9,2248,0
+BRLN.US,D,20240117,000000,53,53.21,52.9,52.9,1946,0
+BRLN.US,D,20240118,000000,52.9,53.22,52.9,52.985,7030,0
+BRLN.US,D,20240119,000000,52.97,53.1,52.926,53.0588,12290,0
+BRLN.US,D,20240122,000000,52.985,53.33,52.985,53,2867,0
+BRLN.US,D,20240123,000000,53.17,53.17,53,53.15,9483,0
+BRLN.US,D,20240124,000000,53.1,53.1091,52.97,52.97,12573,0
+BRLN.US,D,20240125,000000,53.08,53.0999,52.89,52.99,50478,0
+BRLN.US,D,20240126,000000,53.08,53.08,52.77,52.79,32825,0
+BRLN.US,D,20240129,000000,52.79,52.8,52.7,52.75,18397,0
+BRLN.US,D,20240130,000000,52.5,52.928,52.5,52.865,11523,0
+BRLN.US,D,20240131,000000,52.9,52.93,52.72,52.72,64247,0
+BRLN.US,D,20240201,000000,52.69,52.69,52.42,52.45,32396,0
+BRLN.US,D,20240202,000000,52.59,52.59,52.44,52.47,22743,0
+BRLN.US,D,20240205,000000,52.71,52.71,52.3,52.405,18128,0
+BRLN.US,D,20240206,000000,52.42,52.5081,52.3431,52.385,4916,0
+BRLN.US,D,20240207,000000,52.35,52.42,52.25,52.4,13354,0
+BRLN.US,D,20240208,000000,52.38,52.5281,52.23,52.4319,31889,0
+BRLN.US,D,20240209,000000,52.89,52.89,52.07,52.3618,9595,0
+BRLN.US,D,20240212,000000,52.55,52.55,52.36,52.36,165503,0
+BRLN.US,D,20240213,000000,52.29,52.405,52.1,52.35,30615,0
+BRLN.US,D,20240214,000000,52.33,52.4999,52.19,52.3902,3035,0
+BRLN.US,D,20240215,000000,52.275,52.44,52.26,52.44,28906,0
+BRLN.US,D,20240216,000000,52.3,52.68,52.3,52.43,7536,0
+BRLN.US,D,20240220,000000,52.43,52.6,52.32,52.4,6129,0
+BRLN.US,D,20240221,000000,52.34,52.6,52.3,52.3,7385,0
+BRLN.US,D,20240222,000000,52.48,52.6,52.365,52.4787,4693,0
+BRLN.US,D,20240223,000000,52.605,52.605,52.43,52.45,9588,0
+BRLN.US,D,20240226,000000,52.45,52.69,52.36,52.36,3934,0
+BRLN.US,D,20240227,000000,52.62,52.64,52.48,52.48,8675,0
+BRLN.US,D,20240228,000000,52.62,52.63,52.51,52.51,2621,0
+BRLN.US,D,20240229,000000,52.62,52.62,52.574,52.6,2791,0
+BRLN.US,D,20240301,000000,52.36,52.38,52.25,52.27,11147,0
+BRLN.US,D,20240304,000000,52.23,52.372,52.23,52.2498,5581,0
+BRLN.US,D,20240305,000000,52.31,52.53,52.21,52.26,7098,0
+BRLN.US,D,20240306,000000,52.3,52.55,52.19,52.19,6468,0
+BRLN.US,D,20240307,000000,52.375,52.44,52.3,52.4,7714,0
+BRLN.US,D,20240308,000000,52.64,52.64,52.35,52.38,7830,0
+BRLN.US,D,20240311,000000,52.43,52.43,52.31,52.4,19434,0
+BRLN.US,D,20240312,000000,52.39,52.648,52.39,52.4,14160,0
+BRLN.US,D,20240313,000000,52.45,52.5575,52.45,52.45,8677,0
+BRLN.US,D,20240314,000000,52.4,52.6499,52.39,52.39,15142,0
+BRLN.US,D,20240315,000000,52.49,52.64,52.42,52.42,8499,0
+BRLN.US,D,20240318,000000,52.38,52.55,52.36,52.48,39472,0
+BRLN.US,D,20240319,000000,52.39,52.55,52.39,52.55,7621,0
+BRLN.US,D,20240320,000000,52.57,52.699,52.44,52.65,11646,0
+BRLN.US,D,20240321,000000,52.6285,52.83,52.5,52.6832,11877,0
+BRLN.US,D,20240322,000000,52.77,52.91,52.7,52.7,5198,0
+BRLN.US,D,20240325,000000,52.8,52.9999,52.61,52.68,5434,0
+BRLN.US,D,20240326,000000,52.84,52.84,52.6822,52.71,7314,0
+BRLN.US,D,20240327,000000,52.7615,52.8699,52.72,52.75,5645,0
+BRLN.US,D,20240328,000000,52.73,52.8999,52.73,52.88,12624,0
+BRLN.US,D,20240401,000000,52.57,52.57,52.38,52.39,9697,0
+BRLN.US,D,20240402,000000,52.3,52.4949,52.3,52.35,14118,0
+BRLN.US,D,20240403,000000,52.5224,52.5224,52.43,52.4681,3194,0
+BRLN.US,D,20240404,000000,52.5,52.5,52.3949,52.42,8730,0
+BRLN.US,D,20240405,000000,52.42,52.5,52.3,52.41,8713,0
+BRLN.US,D,20240408,000000,52.49,52.57,52.48,52.49,21914,0
+BRLN.US,D,20240409,000000,52.52,52.8799,52.4905,52.58,21912,0
+BRLN.US,D,20240410,000000,52.48,52.82,52.37,52.42,16169,0
+BRLN.US,D,20240411,000000,52.57,52.68,52.3901,52.51,13794,0
+BRLN.US,D,20240412,000000,52.47,52.6,52.39,52.39,2971,0
+BRLN.US,D,20240415,000000,52.53,52.7199,52.41,52.41,4029,0
+BRLN.US,D,20240416,000000,52.595,52.6226,52.5,52.53,6513,0
+BRLN.US,D,20240417,000000,52.57,52.82,52.44,52.5,15628,0
+BRLN.US,D,20240418,000000,52.4989,52.4997,52.455,52.46,7373,0
+BRLN.US,D,20240419,000000,52.84,52.84,52.26,52.26,6754,0
+BRLN.US,D,20240422,000000,52.5,52.56,52.36,52.51,67610,0
+BRLN.US,D,20240423,000000,52.51,52.8799,52.4577,52.77,15220,0
+BRLN.US,D,20240424,000000,52.665,52.94,52.53,52.57,5877,0
+BRLN.US,D,20240425,000000,52.45,52.8,52.4,52.58,18718,0
+BRLN.US,D,20240426,000000,52.63,52.67,52.51,52.51,2990,0
+BRLN.US,D,20240429,000000,52.68,52.81,52.51,52.67,3833,0
+BRLN.US,D,20240430,000000,52.67,52.87,52.5,52.56,10287,0
+BRLN.US,D,20240501,000000,52.39,52.66,52.261,52.33,13958,0
+BRLN.US,D,20240502,000000,52.32,52.5999,52.32,52.41,8293,0
+BRLN.US,D,20240503,000000,52.6,52.8299,52.5,52.53,12097,0
+BRLN.US,D,20240506,000000,52.54,52.75,52.45,52.56,2738,0
+BRLN.US,D,20240507,000000,52.56,52.8199,52.38,52.56,11519,0
+BRLN.US,D,20240508,000000,52.47,52.8099,52.47,52.54,10072,0
+BRLN.US,D,20240509,000000,52.54,52.61,52.54,52.55,6130,0
+BRLN.US,D,20240510,000000,52.5201,52.6539,52.52,52.6539,8246,0
+BRLN.US,D,20240513,000000,52.59,52.6968,52.38,52.58,3955,0
+BRLN.US,D,20240514,000000,52.53,52.8099,52.53,52.65,4026,0
+BRLN.US,D,20240515,000000,52.7699,52.87,52.46,52.67,5763,0
+BRLN.US,D,20240516,000000,52.74,52.74,52.5,52.58,4515,0
+BRLN.US,D,20240517,000000,52.6513,52.7348,52.53,52.7348,4713,0
+BRLN.US,D,20240520,000000,52.6,52.8524,52.6,52.7886,3946,0
+BRLN.US,D,20240521,000000,52.74,52.85,52.725,52.725,2291,0
+BRLN.US,D,20240522,000000,52.71,52.8799,52.61,52.775,3798,0
+BRLN.US,D,20240523,000000,52.65,52.87,52.55,52.745,3175,0
+BRLN.US,D,20240524,000000,52.76,52.8799,52.61,52.745,2480,0
+BRLN.US,D,20240528,000000,52.61,52.8,52.61,52.72,4857,0
+BRLN.US,D,20240529,000000,52.71,52.7688,52.635,52.635,2999,0
+BRLN.US,D,20240530,000000,52.7021,52.76,52.6446,52.645,3198,0
+BRLN.US,D,20240531,000000,52.5,52.75,52.5,52.685,9682,0
+BRLN.US,D,20240603,000000,52.35,52.798,52.35,52.53,5917,0
+BRLN.US,D,20240604,000000,52.55,52.595,52.41,52.595,2204,0
+BRLN.US,D,20240605,000000,52.43,52.64,52.29,52.5239,8504,0
+BRLN.US,D,20240606,000000,52.56,52.68,52.4,52.401,4590,0
+BRLN.US,D,20240607,000000,52.54,52.68,52.4001,52.51,14774,0
+BRLN.US,D,20240610,000000,52.51,52.624,52.42,52.43,6323,0
+BRLN.US,D,20240611,000000,52.57,52.623,52.5281,52.59,2740,0
+BRLN.US,D,20240612,000000,52.59,52.5941,52.45,52.48,3328,0
+BRLN.US,D,20240613,000000,52.63,52.68,52.52,52.53,9970,0
+BRLN.US,D,20240614,000000,52.645,52.65,52.48,52.57,10103,0
+BRLN.US,D,20240617,000000,52.42,52.63,52.3801,52.5,14957,0
+BRLN.US,D,20240618,000000,52.54,52.65,52.5,52.6,34241,0
+BRLN.US,D,20240620,000000,52.65,52.65,52.5,52.62,26669,0
+BRLN.US,D,20240621,000000,52.63,52.63,52.55,52.58,12214,0
+BRLN.US,D,20240624,000000,52.68,52.6999,52.58,52.665,16357,0
+BRLN.US,D,20240625,000000,52.6,52.685,52.6,52.675,4027,0
+BRLN.US,D,20240626,000000,52.58,52.69,52.58,52.67,7262,0
+BRLN.US,D,20240627,000000,52.6,52.637,52.51,52.52,17259,0
+BRLN.US,D,20240628,000000,52.64,52.695,52.502,52.5259,7179,0
+BRLN.US,D,20240701,000000,52.25,52.51,52.25,52.34,4489,0
+BRLN.US,D,20240702,000000,52.39,52.42,52.35,52.375,9735,0
+BRLN.US,D,20240703,000000,52.4,52.42,52.2,52.3324,12928,0
+BRLN.US,D,20240705,000000,52.22,52.42,52.22,52.375,8253,0
+BRLN.US,D,20240708,000000,52.45,52.45,52.21,52.38,15564,0
+BRLN.US,D,20240709,000000,52.415,52.48,52.33,52.415,12715,0
+BRLN.US,D,20240710,000000,52.425,52.5,52.42,52.47,23220,0
+BRLN.US,D,20240711,000000,52.48,52.48,52.3625,52.38,7117,0
+BRLN.US,D,20240712,000000,52.48,52.48,52.43,52.48,16278,0
+BRLN.US,D,20240715,000000,52.47,52.48,52.35,52.43,9750,0
+BRLN.US,D,20240716,000000,52.48,52.48,52.47,52.48,8791,0
+BRLN.US,D,20240717,000000,52.48,52.48,52.43,52.455,2986,0
+BRLN.US,D,20240718,000000,52.48,52.4998,52.44,52.4998,8736,0
+BRLN.US,D,20240719,000000,52.55,52.68,52.5,52.6,10325,0
+BRLN.US,D,20240722,000000,52.61,52.7,52.55,52.63,12081,0
+BRLN.US,D,20240723,000000,52.6,52.6999,52.5,52.5667,8272,0
+BRLN.US,D,20240724,000000,52.67,52.67,52.53,52.59,10385,0
+BRLN.US,D,20240725,000000,52.64,52.6992,52.45,52.5799,6598,0
+BRLN.US,D,20240726,000000,52.66,52.6799,52.55,52.63,15223,0
+BRLN.US,D,20240729,000000,52.73,52.73,52.44,52.57,8571,0
+BRLN.US,D,20240730,000000,52.66,52.66,52.5,52.645,8887,0
+BRLN.US,D,20240731,000000,52.65,52.72,52.48,52.57,26112,0
+BRLN.US,D,20240801,000000,52.42,52.44,52.2,52.32,16397,0
+BRLN.US,D,20240802,000000,52.2336,52.3839,52.202,52.215,9078,0
+BRLN.US,D,20240805,000000,52.2,52.325,51.59,51.925,25759,0
+BRLN.US,D,20240806,000000,51.79,52.05,51.79,52.025,3499,0
+BRLN.US,D,20240807,000000,52.2599,52.2599,52.01,52.125,13987,0
+BRLN.US,D,20240808,000000,52.02,52.3299,52.02,52.2,7360,0
+BRLN.US,D,20240809,000000,52.06,52.3282,52.06,52.25,4869,0
+BRLN.US,D,20240812,000000,52.31,52.31,52.11,52.26,7408,0
+BRLN.US,D,20240813,000000,52.61,52.61,52.26,52.375,17843,0
+BRLN.US,D,20240814,000000,52.26,52.3172,52.069,52.2799,7687,0
+BRLN.US,D,20240815,000000,52.3,52.6999,52.28,52.425,9935,0
+BRLN.US,D,20240816,000000,52.38,52.495,52.38,52.495,4640,0
+BRLN.US,D,20240819,000000,52.42,52.5499,52.38,52.5,7294,0
+BRLN.US,D,20240820,000000,52.2,52.5494,52.2,52.51,9430,0
+BRLN.US,D,20240821,000000,52.53,52.53,52.47,52.5125,3101,0
+BRLN.US,D,20240822,000000,52.6218,52.6218,52.45,52.5789,1915,0
+BRLN.US,D,20240823,000000,52.5,52.6324,52.5,52.615,10546,0
+BRLN.US,D,20240826,000000,52.7694,52.7694,52.43,52.45,4301,0
+BRLN.US,D,20240827,000000,52.44,52.595,52.41,52.47,9790,0
+BRLN.US,D,20240828,000000,52.6451,52.7599,52.48,52.6139,2338,0
+BRLN.US,D,20240829,000000,52.64,52.73,52.57,52.7,5631,0
+BRLN.US,D,20240830,000000,52.77,52.81,52.53,52.81,5367,0
+BRLN.US,D,20240903,000000,52.18,52.4999,52.18,52.25,9920,0
+BRLN.US,D,20240904,000000,52.25,52.38,52.25,52.32,4654,0
+BRLN.US,D,20240905,000000,52.33,52.63,52.33,52.345,18673,0
+BRLN.US,D,20240906,000000,52.42,52.53,52.39,52.39,5853,0
+BRLN.US,D,20240909,000000,52.53,52.53,52.3901,52.46,2514,0
+BRLN.US,D,20240910,000000,52.52,52.54,52.25,52.4474,11744,0
+BRLN.US,D,20240911,000000,52.52,52.54,52.3001,52.495,2146,0
+BRLN.US,D,20240912,000000,52.31,52.51,52.31,52.51,10689,0
+BRLN.US,D,20240913,000000,52.5395,52.54,52.52,52.535,5628,0
+BRLN.US,D,20240916,000000,52.47,52.5,52.35,52.44,4660,0
+BRLN.US,D,20240917,000000,52.44,52.59,52.44,52.59,1690,0
+BRLN.US,D,20240918,000000,52.59,52.65,52.59,52.62,4408,0
+BRLN.US,D,20240919,000000,52.6,52.68,52.46,52.52,8925,0
+BRLN.US,D,20240920,000000,52.455,52.53,52.45,52.49,73380,0
+BRLN.US,D,20240923,000000,52.52,52.73,52.44,52.65,13495,0
+BRLN.US,D,20240924,000000,52.5,52.7499,52.47,52.6264,7806,0
+BRLN.US,D,20240925,000000,52.9499,52.9499,52.62,52.76,9538,0
+BRLN.US,D,20240926,000000,52.64,52.6578,52.4601,52.6507,3446,0
+BRLN.US,D,20240927,000000,52.66,52.72,52.66,52.6988,7560,0
+BRLN.US,D,20240930,000000,52.66,52.7888,52.52,52.52,12023,0
+BRLN.US,D,20241001,000000,52.38,52.5299,52.38,52.465,6688,0
+BRLN.US,D,20241002,000000,52.43,52.495,52.23,52.361,9343,0
+BRLN.US,D,20241003,000000,52.44,52.79,52.44,52.595,4667,0
+BRLN.US,D,20241004,000000,52.46,52.6199,52.252,52.375,3661,0
+BRLN.US,D,20241007,000000,52.3,52.66,52.3,52.4,7869,0
+BRLN.US,D,20241008,000000,52.42,52.6305,52.42,52.6305,3866,0
+BRLN.US,D,20241009,000000,52.4,52.59,52.39,52.3953,9259,0
+BRLN.US,D,20241010,000000,52.4,52.51,52.39,52.47,5100,0
+BRLN.US,D,20241011,000000,52.4,52.5,52.4,52.475,4286,0
+BRLN.US,D,20241014,000000,52.4,52.53,52.39,52.53,10118,0
+BRLN.US,D,20241015,000000,52.42,52.625,52.42,52.625,6900,0
+BRLN.US,D,20241016,000000,52.5,52.76,52.455,52.71,3362,0
+BRLN.US,D,20241017,000000,52.635,52.75,52.635,52.7104,36895,0
+BRLN.US,D,20241018,000000,52.75,52.7799,52.5,52.71,13322,0
+BRLN.US,D,20241021,000000,52.71,52.7838,52.645,52.7838,3360,0
+BRLN.US,D,20241022,000000,52.98,52.98,52.7489,52.7489,1889,0
+BRLN.US,D,20241023,000000,52.75,52.75,52.66,52.715,2353,0
+BRLN.US,D,20241024,000000,52.76,52.76,52.6953,52.71,2731,0
+BRLN.US,D,20241025,000000,52.61,52.77,52.61,52.7546,3750,0
+BRLN.US,D,20241028,000000,52.8,52.81,52.7803,52.8,7036,0
+BRLN.US,D,20241029,000000,52.81,52.825,52.774,52.825,3765,0
+BRLN.US,D,20241030,000000,52.86,52.86,52.6584,52.74,2874,0
+BRLN.US,D,20241031,000000,52.9799,52.9799,52.77,52.7702,9885,0
+BRLN.US,D,20241101,000000,52.31,52.515,52.3052,52.44,12406,0
+BRLN.US,D,20241104,000000,52.44,52.6399,52.31,52.4581,11513,0
+BRLN.US,D,20241105,000000,52.34,52.47,52.3304,52.36,4678,0
+BRLN.US,D,20241106,000000,52.24,52.47,52.19,52.47,23357,0
+BRLN.US,D,20241107,000000,52.1,52.6793,52.1,52.6,11137,0
+BRLN.US,D,20241108,000000,52.54,52.7443,52.37,52.55,7830,0
+BRLN.US,D,20241111,000000,52.65,52.7187,52.43,52.585,7718,0
+BRLN.US,D,20241112,000000,52.5506,52.78,52.5506,52.59,6318,0
+BRLN.US,D,20241113,000000,52.7645,52.7999,52.55,52.6965,5754,0
+BRLN.US,D,20241114,000000,52.6129,52.8099,52.6129,52.755,2872,0
+BRLN.US,D,20241115,000000,52.819,52.82,52.49,52.58,12309,0
+BRLN.US,D,20241118,000000,52.6474,52.96,52.5635,52.78,7143,0
+BRLN.US,D,20241119,000000,52.78,52.8447,52.6,52.8032,6062,0
+BRLN.US,D,20241120,000000,52.61,52.97,52.6011,52.84,4369,0
+BRLN.US,D,20241121,000000,52.76,52.85,52.61,52.82,2379,0
+BRLN.US,D,20241122,000000,52.78,52.7999,52.6241,52.75,3921,0
+BRLN.US,D,20241125,000000,52.89,52.9,52.7001,52.8,2062,0
+BRLN.US,D,20241126,000000,52.8,52.85,52.65,52.825,4370,0
+BRLN.US,D,20241127,000000,52.695,52.87,52.63,52.745,2399,0
+BRLN.US,D,20241129,000000,52.88,52.8883,52.67,52.7707,1198,0
+BRLN.US,D,20241202,000000,52.82,52.82,52.5068,52.648,11534,0
+BRLN.US,D,20241203,000000,52.385,52.46,52.385,52.425,4211,0
+BRLN.US,D,20241204,000000,52.56,52.73,52.2801,52.4744,5991,0
+BRLN.US,D,20241205,000000,52.489175,52.6,52.307,52.535,12641,0
+BRLN.US,D,20241206,000000,52.51,52.6,52.465,52.56,14983,0
+BRLN.US,D,20241209,000000,52.57,52.58,52.37,52.525,4218,0
+BRLN.US,D,20241210,000000,52.65,52.68,52.39,52.57,9869,0
+BRLN.US,D,20241211,000000,52.43,52.6,52.3901,52.495,6455,0
+BRLN.US,D,20241212,000000,52.5,52.79,52.5,52.674,7099,0
+BRLN.US,D,20241213,000000,52.639812,52.7799,52.4301,52.615,5225,0
+BRLN.US,D,20241216,000000,52.63,52.7338,52.4,52.629,5945,0
+BRLN.US,D,20241217,000000,52.5,52.63,52.5,52.6002,3713,0
+BRLN.US,D,20241218,000000,52.3312,52.6499,52.27,52.36,6670,0
+BRLN.US,D,20241219,000000,52.51,52.51,52.2041,52.33,7626,0
+BRLN.US,D,20241220,000000,52.26,52.3499,52,52.2143,11245,0
+BRLN.US,D,20241223,000000,52.11,52.4199,52.1,52.165,10184,0
+BRLN.US,D,20241224,000000,52.1757,52.33,52.1757,52.26,5671,0
+BRLN.US,D,20241226,000000,52.25,52.2899,52.2,52.26,3296,0
+BRLN.US,D,20241227,000000,52.65,52.73,52.1706,52.2249,6155,0
+BRLN.US,D,20241230,000000,52.34,52.48,52.2352,52.26,38714,0
+BRLN.US,D,20241231,000000,52.29,52.44,52.275,52.275,16004,0
+BRLN.US,D,20250102,000000,52.305,52.3995,52.3,52.35,11327,0
+BRLN.US,D,20250103,000000,52.33,52.4,52.33,52.3798,3719,0
+BRLN.US,D,20250106,000000,52.22,52.41,52.22,52.41,9543,0
+BRLN.US,D,20250107,000000,52.42,52.55,52.39,52.4749,4235,0
+BRLN.US,D,20250108,000000,52.4107,52.54,52.4,52.475,6145,0
+BRLN.US,D,20250110,000000,52.44,52.55,52.4026,52.4845,8484,0
+BRLN.US,D,20250113,000000,52.4,52.5313,52.39,52.5313,12059,0
+BRLN.US,D,20250114,000000,52.54,52.5476,52.28,52.3844,8455,0
+BRLN.US,D,20250115,000000,52.3,52.43,52.26,52.385,2647,0
+BRLN.US,D,20250116,000000,52.43,52.54,52.3934,52.525,2865,0
+BRLN.US,D,20250117,000000,52.33,52.53,52.2,52.52,13792,0
+BRLN.US,D,20250121,000000,52.272,52.65,52.23,52.65,40196,0
+BRLN.US,D,20250122,000000,52.5999,52.75,52.41,52.63,8597,0
+BRLN.US,D,20250123,000000,52.6652,52.7,52.4676,52.57,10770,0
+BRLN.US,D,20250124,000000,52.45,52.7493,52.45,52.6007,2779,0
+BRLN.US,D,20250127,000000,52.21,52.7,52.21,52.495,6509,0
+BRLN.US,D,20250128,000000,52.4925,52.6971,52.4,52.555,19485,0
+BRLN.US,D,20250129,000000,52.3571,52.68,52.26,52.66,17446,0
+BRLN.US,D,20250130,000000,52.42,52.5701,52.38,52.5344,8233,0
+BRLN.US,D,20250131,000000,52.65,52.6999,52.5401,52.61,22268,0
+BRLN.US,D,20250203,000000,52.6633,52.6633,52.11,52.4278,41944,0
+BRLN.US,D,20250204,000000,52.1773,52.4656,52.1,52.39,16228,0
+BRLN.US,D,20250205,000000,52.577,52.577,52.3,52.33,5149,0
+BRLN.US,D,20250206,000000,52.27,52.65,52.06,52.35,6681,0
+BRLN.US,D,20250207,000000,52.2872,52.4634,52,52.4,13160,0
+BRLN.US,D,20250210,000000,52.41,52.52,52.11,52.33,11125,0
+BRLN.US,D,20250211,000000,52.3714,52.65,52.14,52.39,25692,0
+BRLN.US,D,20250212,000000,52.3674,52.4673,52.22,52.335,11191,0
+BRLN.US,D,20250213,000000,52.5459,52.55,52.16,52.2995,9262,0
+BRLN.US,D,20250214,000000,52.31,52.5577,52.3,52.4078,11947,0
+BRLN.US,D,20250218,000000,52.5363,52.5685,52.17,52.2843,38879,0
+BRLN.US,D,20250219,000000,52.325,52.38,52.31,52.33,9130,0
+BRLN.US,D,20250220,000000,52.3605,52.5426,52.25,52.4043,3385,0
+BRLN.US,D,20250221,000000,52.27,52.37,52.25,52.32,8347,0
+BRLN.US,D,20250224,000000,52.41,52.4549,52.25,52.3,3715,0
+BRLN.US,D,20250225,000000,52.3987,52.3987,52.25,52.3179,10636,0
+BRLN.US,D,20250226,000000,52.26,52.39,52.25,52.32,16031,0
+BRLN.US,D,20250227,000000,52.3375,52.4,52.28,52.283,4396,0
+BRLN.US,D,20250228,000000,52.28,52.44,51.95,52.3194,31674,0
+BRLN.US,D,20250303,000000,52.43,52.43,51.9401,52.1162,21046,0
+BRLN.US,D,20250304,000000,52.1,52.44,51.77,51.9544,16374,0
+BRLN.US,D,20250305,000000,52.5,52.5,51.93,52.15,11983,0
+BRLN.US,D,20250306,000000,52.2,52.2,51.9,52.06,16764,0
+BRLN.US,D,20250307,000000,51.891,52.06,51.891,52,11693,0
+BRLN.US,D,20250310,000000,51.8,51.935,51.7,51.72,31070,0
+BRLN.US,D,20250311,000000,51.7,51.92,51.32,51.669,56410,0
+BRLN.US,D,20250312,000000,51.9168,51.9168,51.47,51.605,25469,0
+BRLN.US,D,20250313,000000,51.6696,51.8321,51.48,51.625,4156,0
+BRLN.US,D,20250314,000000,51.54,51.7799,51.53,51.605,6891,0
+BRLN.US,D,20250317,000000,51.38,51.73,51.32,51.535,16664,0
+BRLN.US,D,20250318,000000,51.502,51.708,51.5,51.585,6420,0
+BRLN.US,D,20250319,000000,51.68,51.7475,51.68,51.7475,1384,0
+BRLN.US,D,20250320,000000,51.81,51.9682,51.7,51.73,3413,0
+BRLN.US,D,20250321,000000,51.78,51.999,51.78,51.89,3625,0
+BRLN.US,D,20250324,000000,51.65,52.02,51.3801,51.7994,6276,0
+BRLN.US,D,20250325,000000,51.69,51.7999,51.33,51.75,6840,0
+BRLN.US,D,20250326,000000,51.75,51.8864,51.61,51.76,13611,0
+BRLN.US,D,20250327,000000,51.75,51.83,51.7034,51.83,4514,0
+BRLN.US,D,20250328,000000,51.7052,51.92,51.7052,51.795,5758,0
+BRLN.US,D,20250331,000000,51.92,51.92,51.5112,51.88,7194,0
+BRLN.US,D,20250401,000000,51.63,51.6853,51.63,51.634,1709,0
+BRLN.US,D,20250402,000000,51.1401,51.5362,51.1401,51.4089,5294,0
+BRLN.US,D,20250403,000000,51.364,51.49,51.16,51.325,11327,0
+BRLN.US,D,20250404,000000,50.56,51.02,50.56,50.6407,9116,0
+BRLN.US,D,20250407,000000,50.95,50.95,50.003,50.29,44750,0
+BRLN.US,D,20250408,000000,50.4785,50.4785,49.83,49.9207,24064,0
+BRLN.US,D,20250409,000000,49.59,50.68,49.41,50.5248,77324,0
+BRLN.US,D,20250410,000000,50.2,50.5525,50,50.5525,36301,0
+BRLN.US,D,20250411,000000,50.53,50.85,50.43,50.615,19663,0
+BRLN.US,D,20250414,000000,50.225,50.675,50.225,50.675,1598,0
+BRLN.US,D,20250415,000000,50.9718,51.0316,50.78,50.84,3035,0
+BRLN.US,D,20250416,000000,50.9289,51.18,50.76,50.78,11827,0
+BRLN.US,D,20250417,000000,50.9525,51.02,50.9525,51.005,5664,0
+BRLN.US,D,20250421,000000,51.168,51.29,50.5101,50.82,16133,0
+BRLN.US,D,20250422,000000,51.0389,51.05,51.02,51.02,4048,0
+BRLN.US,D,20250423,000000,51.46,51.4799,51.03,51.235,7714,0
+BRLN.US,D,20250424,000000,51.29,51.45,51.12,51.45,1950,0
+BRLN.US,D,20250425,000000,51.36,51.5,51.33,51.365,6491,0
+BRLN.US,D,20250428,000000,51.58,51.67,51.44,51.49,1666,0
+BRLN.US,D,20250429,000000,51.48,51.49,51.44,51.45,5456,0
+BRLN.US,D,20250430,000000,51.44,51.45,51.26,51.36,2065,0
+BRLN.US,D,20250501,000000,51.33,51.33,51.245,51.245,2763,0
+BRLN.US,D,20250502,000000,51.4,51.4,51.32,51.345,3323,0
+BRLN.US,D,20250505,000000,51.44,51.45,51.197,51.22,6516,0
+BRLN.US,D,20250506,000000,51.3825,51.4499,51.335,51.335,3290,0
+BRLN.US,D,20250507,000000,51.1464,51.48,51.12,51.395,6666,0
+BRLN.US,D,20250508,000000,51.21,51.48,51.05,51.396,2271,0
+BRLN.US,D,20250509,000000,51.245,51.48,50.9948,51.235,10426,0
+BRLN.US,D,20250512,000000,51.44,51.583,51.26,51.583,16894,0
+BRLN.US,D,20250513,000000,51.47,51.85,51.42,51.655,6684,0
+BRLN.US,D,20250514,000000,51.8192,51.92,51.66,51.79,8388,0
+BRLN.US,D,20250515,000000,51.68,51.79,51.46,51.53,9255,0
+BRLN.US,D,20250516,000000,51.67,51.809967,51.62,51.77,1986,0
+BRLN.US,D,20250519,000000,51.78,51.843,51,51.81,6459,0
+BRLN.US,D,20250520,000000,51.751,51.92,51.66,51.795,10282,0
+BRLN.US,D,20250521,000000,51.75,51.754,51.6301,51.66,4291,0
+BRLN.US,D,20250522,000000,51.79,51.83,51.66,51.69,4210,0
+BRLN.US,D,20250523,000000,51.43,51.92,51.43,51.675,2548,0
+BRLN.US,D,20250527,000000,51.8458,51.92,51.75,51.75,1957,0
+BRLN.US,D,20250528,000000,51.54,51.92,51.54,51.795,3059,0
+BRLN.US,D,20250529,000000,51.586,51.92,51.42,51.71,2836,0
+BRLN.US,D,20250530,000000,51.739692,51.92,51.6593,51.78,4810,0
+BRLN.US,D,20250602,000000,51.68,51.92,51.3,51.715,4508,0
+BRLN.US,D,20250603,000000,51.815,51.91,51.68,51.705,8333,0
+BRLN.US,D,20250604,000000,51.8704,51.89,51.61,51.61,5793,0
+BRLN.US,D,20250605,000000,51.39,51.7645,51.39,51.725,2445,0
+BRLN.US,D,20250606,000000,51.804,51.804,51.7,51.74,1940,0
+BRLN.US,D,20250609,000000,51.67,51.79,51.59,51.71,6340,0
+BRLN.US,D,20250610,000000,51.71,51.915,51.71,51.815,3482,0
+BRLN.US,D,20250611,000000,51.88,51.91,51.7,51.87,3088,0
+BRLN.US,D,20250612,000000,51.735,51.87,51.6,51.735,3748,0
+BRLN.US,D,20250613,000000,51.63,51.8017,51.63,51.75,1252,0
+BRLN.US,D,20250616,000000,51.6791,51.74,51.66,51.74,897,0
+BRLN.US,D,20250617,000000,51.7399,51.7399,51.58,51.66,803,0
+BRLN.US,D,20250618,000000,51.56,51.6702,51.51,51.585,4658,0
+BRLN.US,D,20250620,000000,51.69,51.89,51.57,51.72,17891,0
+BRLN.US,D,20250623,000000,51.69,51.92,51.69,51.805,10663,0
+BRLN.US,D,20250624,000000,51.8606,51.92,51.749,51.815,2590,0
+BRLN.US,D,20250625,000000,51.8397,51.855,51.81,51.8105,7112,0
+BRLN.US,D,20250626,000000,51.9,51.9,51.8,51.8,2041,0
+BRLN.US,D,20250627,000000,51.92,51.92,51.66,51.805,3239,0
+BRLN.US,D,20250630,000000,51.92,51.92,51.6409,51.83,8478,0
+BRLN.US,D,20250701,000000,51.8574,51.8574,51.5965,51.76,9847,0
+BRLN.US,D,20250702,000000,51.79,51.9034,51.5557,51.71,7426,0
+BRLN.US,D,20250703,000000,51.785,51.83,51.785,51.785,4725,0
+BRLN.US,D,20250707,000000,51.7883,51.79,51.68,51.735,2963,0
+BRLN.US,D,20250708,000000,51.93,52.39,51.93,52.075,12066,0
+BRLN.US,D,20250709,000000,52,52.2999,52,52.24,5509,0
+BRLN.US,D,20250710,000000,52.24,52.3988,52.0601,52.14,4513,0
+BRLN.US,D,20250711,000000,52.33,52.33,52.0801,52.14,3639,0
+BRLN.US,D,20250714,000000,51.99,52.1,51.9,52.005,3393,0
+BRLN.US,D,20250715,000000,52.05,52.099,51.975,52,3158,0
+BRLN.US,D,20250716,000000,52.07,52.24,51.9,52.145,5093,0
+BRLN.US,D,20250717,000000,52.2396,52.35,52.14,52.27,8328,0
+BRLN.US,D,20250718,000000,52.065,52.2,51.9508,52.075,4874,0
+BRLN.US,D,20250721,000000,52.18,52.27,51.9201,52.1,4867,0
+BRLN.US,D,20250722,000000,52.13,52.4,52.02,52.21,4809,0
+BRLN.US,D,20250723,000000,52.195,52.5,51.98,52.475,13904,0
+BRLN.US,D,20250724,000000,52.4673,52.56,52.35,52.435,4412,0
+BRLN.US,D,20250725,000000,52.24,52.59,52.0105,52.495,9090,0
+BRLN.US,D,20250728,000000,52.37,52.5878,52.34,52.445,4374,0
+BRLN.US,D,20250729,000000,52.53,52.53,52.19,52.349,5865,0
+BRLN.US,D,20250730,000000,52.3824,52.41,52.0101,52.22,6435,0
+BRLN.US,D,20250801,000000,52.24,52.28,51.97,52.1682,9319,0
+BRLN.US,D,20250804,000000,51.981,52.22,51.98,52.17,7084,0
+BRLN.US,D,20250805,000000,52.06,52.1567,52.04,52.04,2044,0
+BRLN.US,D,20250806,000000,52.13,52.1599,52.11,52.13,3259,0
+BRLN.US,D,20250807,000000,51.96,52.1305,51.7,51.895,9494,0
+BRLN.US,D,20250808,000000,52.115,52.115,52,52.09,2671,0
+BRLN.US,D,20250811,000000,52.2,52.2,52.185,52.185,1881,0
+BRLN.US,D,20250812,000000,51.891,52.07,51.891,51.96,3621,0
+BRLN.US,D,20250813,000000,52.015,52.13,52.005,52.012,1771,0
+BRLN.US,D,20250814,000000,52.16,52.16,52,52.075,2709,0
+BRLN.US,D,20250815,000000,52.0025,52.1289,51.951,52.1055,5639,0
+BRLN.US,D,20250818,000000,52.13,52.23,51.96,52.07,7554,0
+BRLN.US,D,20250819,000000,52.1,52.27,52.02,52.02,7748,0
+BRLN.US,D,20250820,000000,52.1598,52.1598,52.07,52.09,7061,0
+BRLN.US,D,20250821,000000,52.0874,52.19,51.8412,52.145,4826,0
+BRLN.US,D,20250822,000000,52.19,52.19,52.06,52.17,8864,0
+BRLN.US,D,20250825,000000,52.1878,52.26,52.15,52.26,9471,0
+BRLN.US,D,20250826,000000,52.37,52.3923,52.3,52.3,4969,0
+BRLN.US,D,20250827,000000,52.2701,52.36,52.2509,52.305,1736,0
+BRLN.US,D,20250828,000000,52.33,52.3684,52.28,52.3343,2494,0
+BRLN.US,D,20250829,000000,52.26,52.33,52.19,52.26,9749,0
+BRLN.US,D,20250902,000000,51.94,52.1007,51.94,52,7261,0
+BRLN.US,D,20250903,000000,51.94,52.01,51.9354,51.9999,6646,0
+BRLN.US,D,20250904,000000,51.8966,52.09,51.8966,52.08,7629,0
+BRLN.US,D,20250905,000000,52.04,52.12,52.04,52.112,8547,0
+BRLN.US,D,20250908,000000,52.15,52.28,52.03,52.05,7281,0
+BRLN.US,D,20250909,000000,52.0818,52.17,52.04,52.105,2790,0
+BRLN.US,D,20250910,000000,52.1637,52.1637,52.05,52.118,894,0
+BRLN.US,D,20250911,000000,52.1306,52.19,52.09,52.11,3187,0
+BRLN.US,D,20250912,000000,52.11,52.14,52.09,52.125,7844,0
+BRLN.US,D,20250915,000000,52.12,52.145,52.1,52.12,4699,0
+BRLN.US,D,20250916,000000,52.2072,52.217,52.12,52.17,19173,0
+BRLN.US,D,20250917,000000,52.2754,52.29,51.87,51.9843,25962,0
+BRLN.US,D,20250918,000000,51.951,52.0525,51.94,52.0031,11008,0
+BRLN.US,D,20250919,000000,52,52.08,51.95,52.005,12226,0
+BRLN.US,D,20250922,000000,52.08,52.08,51.96,52.06,4077,0
+BRLN.US,D,20250923,000000,52.075,52.075,52.0201,52.074,1416,0
+BRLN.US,D,20250924,000000,52.085,52.085,52.05,52.081,2249,0
+BRLN.US,D,20250925,000000,52.0217,52.1,52.0001,52.035,4951,0
+BRLN.US,D,20250926,000000,52.05,52.12,52.029,52.0511,2832,0
+BRLN.US,D,20250929,000000,52.02,52.1,51.9058,52.0867,5336,0
+BRLN.US,D,20250930,000000,52.09,52.1193,52.04,52.095,5874,0
+BRLN.US,D,20251001,000000,51.67,51.74,51.67,51.73,6197,0
+BRLN.US,D,20251002,000000,51.7267,51.7267,51.69,51.695,8699,0
+BRLN.US,D,20251003,000000,51.7,51.7,51.4201,51.6315,8403,0
+BRLN.US,D,20251006,000000,51.7,51.7,51.61,51.6261,10716,0
+BRLN.US,D,20251007,000000,51.6653,51.72,51.6475,51.715,8810,0
+BRLN.US,D,20251008,000000,51.7424,51.77,51.61,51.6101,6728,0
+BRLN.US,D,20251009,000000,51.91,51.91,51.58,51.594,4372,0
+BRLN.US,D,20251010,000000,51.58,51.65,51.38,51.4756,4829,0
+BRLN.US,D,20251013,000000,51.7364,51.7364,51.41,51.485,4058,0
+BRLN.US,D,20251014,000000,51.31,51.425,51.31,51.425,3408,0
+BRLN.US,D,20251015,000000,51.39,51.5,51.38,51.48,5875,0
+BRLN.US,D,20251016,000000,51.65,51.65,51.43,51.43,8025,0
+BRLN.US,D,20251017,000000,51.41,51.57,51.41,51.5042,3546,0
+BRLN.US,D,20251020,000000,51.659,51.659,51.46,51.565,7379,0
+BRLN.US,D,20251021,000000,51.74,51.74,51.55,51.58,3946,0
+BRLN.US,D,20251022,000000,51.57,51.657,51.57,51.645,4744,0
+BRLN.US,D,20251023,000000,51.59,51.65,51.455,51.455,7389,0
+BRLN.US,D,20251024,000000,51.64,51.74,51.6227,51.66,3678,0
+BRLN.US,D,20251027,000000,51.585,51.74,51.3901,51.685,3361,0
+BRLN.US,D,20251028,000000,51.61,51.74,51.501,51.62,21920,0
+BRLN.US,D,20251029,000000,51.885,51.9,51.74,51.855,7116,0
+BRLN.US,D,20251030,000000,51.74,51.9899,51.74,51.865,4345,0
+BRLN.US,D,20251031,000000,51.8275,51.87,51.74,51.81,3091,0
+BRLN.US,D,20251103,000000,51.5816,51.71,51.39,51.62,12576,0
+BRLN.US,D,20251104,000000,51.49,51.698,51.49,51.595,4707,0
+BRLN.US,D,20251105,000000,51.5942,51.7,51.47,51.485,8941,0
+BRLN.US,D,20251106,000000,51.49,51.97,51.48,51.52,8483,0
+BRLN.US,D,20251107,000000,51.55,51.55,51.51,51.52,6663,0
+BRLN.US,D,20251110,000000,51.51,51.6,51.51,51.5547,7398,0
+BRLN.US,D,20251111,000000,51.5096,51.76,51.4042,51.662,8301,0
+BRLN.US,D,20251112,000000,51.57,51.78,51.57,51.676,1992,0
+BRLN.US,D,20251113,000000,51.6,51.7218,51.58,51.6851,6139,0
+BRLN.US,D,20251114,000000,51.77,51.77,51.55,51.6,2795,0
+BRLN.US,D,20251117,000000,51.53,51.64,51.305,51.53,2702,0
+BRLN.US,D,20251118,000000,51.608,51.608,51.3746,51.413,6847,0
+BRLN.US,D,20251119,000000,51.53,51.675187,51.53,51.65,2458,0
+BRLN.US,D,20251120,000000,51.73,51.73,51.52,51.6,5720,0
+BRLN.US,D,20251121,000000,51.59,51.605,51.49,51.605,1482,0
+BRLN.US,D,20251124,000000,51.552,51.75,51.4713,51.6,3346,0
+BRLN.US,D,20251125,000000,51.58,51.6543,51.58,51.625,5228,0
+BRLN.US,D,20251126,000000,51.6395,51.75,51.59,51.67,3239,0
+BRLN.US,D,20251128,000000,51.57,51.75,51.57,51.66,2978,0
+BRLN.US,D,20251201,000000,51.55,51.57,51.36,51.45,2821,0
+BRLN.US,D,20251202,000000,51.37,51.58,51.37,51.485,3055,0
+BRLN.US,D,20251203,000000,51.511,51.59,51.3501,51.41,4933,0
+BRLN.US,D,20251204,000000,51.4895,51.62,51.4842,51.535,4620,0
+BRLN.US,D,20251205,000000,51.5235,51.65,51.5166,51.535,9035,0
+BRLN.US,D,20251208,000000,51.52,51.71,51.52,51.56,4891,0
+BRLN.US,D,20251209,000000,51.66,51.74,51.55,51.605,13905,0
+BRLN.US,D,20251210,000000,51.564,51.635,51.5117,51.635,9316,0
+BRLN.US,D,20251211,000000,51.6596,51.6617,51.595,51.595,2139,0
+BRLN.US,D,20251212,000000,51.651,51.77,51.55,51.65,15320,0
+BRLN.US,D,20251215,000000,51.56,51.65,51.52,51.57,37832,0
+BRLN.US,D,20251216,000000,51.6601,51.8499,51.56,51.66,11068,0
+BRLN.US,D,20251217,000000,51.78,51.78,51.56,51.78,5615,0
+BRLN.US,D,20251218,000000,51.6,51.7241,51.6,51.664,1928,0
+BRLN.US,D,20251219,000000,51.57,51.95,51.37,51.45,6757,0
+BRLN.US,D,20251222,000000,51.47,51.5899,51.37,51.38,10002,0
+BRLN.US,D,20251223,000000,51.495,51.495,51.41,51.425,8059,0
+BRLN.US,D,20251224,000000,51.41,51.69,51.38,51.5,25566,0
+BRLN.US,D,20251226,000000,51.52,51.72,51.4701,51.535,3863,0
+BRLN.US,D,20251229,000000,51.54,51.65,51.46,51.4989,10809,0
+BRLN.US,D,20251230,000000,51.67,51.67,51.44,51.5034,9014,0
+BRLN.US,D,20251231,000000,51.47,51.6899,51.47,51.632,11183,0
+BRLN.US,D,20260102,000000,51.67,51.69,51.56,51.59,6710,0
+BRLN.US,D,20260105,000000,51.5201,51.71,51.5201,51.71,5452,0
+BRLN.US,D,20260106,000000,51.6535,51.72,51.5737,51.6398,5845,0
+BRLN.US,D,20260107,000000,51.59,51.82,51.59,51.75,9611,0
+BRLN.US,D,20260108,000000,51.7,51.7924,51.62,51.736,5002,0
+BRLN.US,D,20260109,000000,51.64,51.8229,51.6129,51.655,5607,0
+BRLN.US,D,20260112,000000,51.82,51.8599,51.62,51.7548,9193,0
+BRLN.US,D,20260113,000000,51.8006,51.85,51.77,51.785,4793,0
+BRLN.US,D,20260114,000000,51.8299,51.8299,51.77,51.795,3544,0
+BRLN.US,D,20260115,000000,51.739,51.82,51.739,51.7488,2440,0
+BRLN.US,D,20260116,000000,51.7515,51.7674,51.68,51.7441,10091,0
+BRLN.US,D,20260120,000000,51.82,51.84,51.6701,51.729,7435,0
+BRLN.US,D,20260121,000000,51.7699,51.7699,51.64,51.688,3074,0
+BRLN.US,D,20260122,000000,51.6401,51.8577,51.6401,51.715,10712,0
+BRLN.US,D,20260123,000000,51.7244,51.8,51.7244,51.79,4938,0
+BRLN.US,D,20260126,000000,51.7,51.7,51.631,51.631,3166,0
+BRLN.US,D,20260127,000000,51.6306,51.6599,51.58,51.585,12691,0
+BRLN.US,D,20260128,000000,51.54,51.67,51.54,51.5646,8069,0
+BRLN.US,D,20260129,000000,51.45,51.4961,51.45,51.4961,1947,0
+BRLN.US,D,20260130,000000,51.34,51.45,51.33,51.3823,5344,0
+BRLN.US,D,20260202,000000,51.07,51.25,51.0608,51.24,55095,0
+BRLN.US,D,20260203,000000,51.36,51.36,51.13,51.17,5508,0
+BRLN.US,D,20260204,000000,51,51.1127,50.94,51.0295,2395,0
+BRLN.US,D,20260205,000000,51.04,51.04,50.805,50.8748,12887,0
+BRLN.US,D,20260206,000000,50.915,51.02,50.81,50.95,5400,0
+BRLN.US,D,20260209,000000,50.99,51.08,50.9601,51.02,5259,0
+BRLN.US,D,20260210,000000,51.04,51.085,51.0309,51.0503,4543,0
+BRLN.US,D,20260211,000000,51.02,51.02,51.01,51.01,3023,0
+BRLN.US,D,20260212,000000,51.0585,51.121,51.02,51.1,6639,0
+BRLN.US,D,20260213,000000,51.09,51.109,50.9602,51.09,3567,0
+BRLN.US,D,20260217,000000,51.045,51.15,50.97,51.15,10867,0
+BRLN.US,D,20260218,000000,51.15,51.16,51.0779,51.0779,4179,0
diff --git a/daily/us/nyse etfs/1/camx.us.txt b/daily/us/nyse etfs/1/camx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1d75fa55ca615c992ac499472c0f6b3c4fb9fa6e
--- /dev/null
+++ b/daily/us/nyse etfs/1/camx.us.txt	
@@ -0,0 +1,580 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAMX.US,D,20230214,000000,24.0601,24.335,24.06,24.3246,2925,0
+CAMX.US,D,20230215,000000,24.215,24.3509,24.2051,24.3509,9919,0
+CAMX.US,D,20230216,000000,24.369,24.432,22.96,24.2996,1320,0
+CAMX.US,D,20230217,000000,24.03,24.1599,24.03,24.1588,3375,0
+CAMX.US,D,20230221,000000,24,24,23.75,23.75,424,0
+CAMX.US,D,20230222,000000,23.67,23.82,23.67,23.69,1556,0
+CAMX.US,D,20230223,000000,23.9023,23.9023,23.9023,23.9023,85,0
+CAMX.US,D,20230224,000000,23.42,23.6399,23.42,23.6186,628,0
+CAMX.US,D,20230227,000000,23.751,23.751,23.704,23.704,6538,0
+CAMX.US,D,20230228,000000,23.65,23.65,23.5901,23.5901,600,0
+CAMX.US,D,20230301,000000,23.65,23.65,23.625,23.625,1,0
+CAMX.US,D,20230302,000000,23.9058,23.9058,23.9058,23.9058,91,0
+CAMX.US,D,20230303,000000,24.12,24.1244,24.12,24.1244,385,0
+CAMX.US,D,20230306,000000,24.0919,24.0919,24.0919,24.0919,43,0
+CAMX.US,D,20230307,000000,23.9,23.94,23.7151,23.7151,2734,0
+CAMX.US,D,20230308,000000,23.7229,23.7229,23.7229,23.7229,6,0
+CAMX.US,D,20230309,000000,23.72,23.72,23.3083,23.3083,906,0
+CAMX.US,D,20230310,000000,22.885,22.8967,22.885,22.8967,218,0
+CAMX.US,D,20230313,000000,22.885,22.885,22.6128,22.6128,1,0
+CAMX.US,D,20230314,000000,22.9538,22.9673,22.85,22.9673,14074,0
+CAMX.US,D,20230315,000000,22.2517,22.2881,22.2,22.2881,3123,0
+CAMX.US,D,20230316,000000,22.6133,22.6133,22.6133,22.6133,1,0
+CAMX.US,D,20230317,000000,22.25,22.25,22.2139,22.2139,6142,0
+CAMX.US,D,20230320,000000,22.5757,22.5757,22.5757,22.5757,114,0
+CAMX.US,D,20230321,000000,22.9801,23.08,22.9801,23.0728,612,0
+CAMX.US,D,20230322,000000,22.971,22.971,22.731,22.731,377,0
+CAMX.US,D,20230323,000000,22.83,22.85,22.5802,22.5802,857,0
+CAMX.US,D,20230327,000000,22.63,22.71,22.61,22.67,1977,0
+CAMX.US,D,20230328,000000,22.829,22.829,22.78,22.8071,354,0
+CAMX.US,D,20230329,000000,22.99,23.1395,22.99,23.1395,3633,0
+CAMX.US,D,20230330,000000,23.33,23.331,23.3205,23.3205,934,0
+CAMX.US,D,20230331,000000,23.45,23.4966,23.45,23.4966,425,0
+CAMX.US,D,20230403,000000,23.7715,23.8488,23.7715,23.8488,392,0
+CAMX.US,D,20230404,000000,23.645,23.645,23.635,23.635,287,0
+CAMX.US,D,20230405,000000,23.6192,23.6192,23.6192,23.6192,4,0
+CAMX.US,D,20230406,000000,23.71,23.7174,23.6899,23.6899,1519,0
+CAMX.US,D,20230410,000000,23.7513,23.7513,23.7513,23.7513,15,0
+CAMX.US,D,20230411,000000,23.83,23.84,23.7835,23.7835,7436,0
+CAMX.US,D,20230412,000000,23.8801,23.94,23.835,23.835,2428,0
+CAMX.US,D,20230413,000000,24,24.025,24,24.025,162,0
+CAMX.US,D,20230414,000000,24.0046,24.0046,24.0046,24.0046,5,0
+CAMX.US,D,20230417,000000,24.035,24.035,24.035,24.035,15,0
+CAMX.US,D,20230418,000000,24.0629,24.0629,24.0629,24.0629,3,0
+CAMX.US,D,20230419,000000,23.945,23.945,23.945,23.945,10,0
+CAMX.US,D,20230420,000000,23.8548,23.8548,23.8548,23.8548,16,0
+CAMX.US,D,20230421,000000,23.895,23.895,23.895,23.895,13,0
+CAMX.US,D,20230424,000000,23.9587,23.9587,23.9587,23.9587,13,0
+CAMX.US,D,20230425,000000,23.65,23.65,23.525,23.525,158,0
+CAMX.US,D,20230426,000000,23.2644,23.2644,23.2644,23.2644,13,0
+CAMX.US,D,20230427,000000,23.6119,23.6119,23.6119,23.6119,3,0
+CAMX.US,D,20230428,000000,23.731,23.8239,23.731,23.8239,865,0
+CAMX.US,D,20230501,000000,23.85,23.89,23.8441,23.8441,21575,0
+CAMX.US,D,20230502,000000,23.25,23.501,23.25,23.501,501,0
+CAMX.US,D,20230503,000000,23.4,23.51,23.3503,23.3503,2140,0
+CAMX.US,D,20230504,000000,23.15,23.15,23.03,23.1454,1434,0
+CAMX.US,D,20230505,000000,23.5909,23.5909,23.5909,23.5909,20,0
+CAMX.US,D,20230508,000000,23.62,23.655,23.62,23.655,107,0
+CAMX.US,D,20230509,000000,23.37,23.5671,23.37,23.5671,326,0
+CAMX.US,D,20230510,000000,23.5223,23.5223,23.5223,23.5223,12,0
+CAMX.US,D,20230511,000000,23.24,23.3429,23.24,23.3429,298,0
+CAMX.US,D,20230512,000000,23.35,23.39,23.35,23.39,214,0
+CAMX.US,D,20230515,000000,23.19,23.595,23.19,23.595,430,0
+CAMX.US,D,20230516,000000,23.355,23.355,23.355,23.355,5,0
+CAMX.US,D,20230517,000000,23.3701,23.635,23.3701,23.635,335,0
+CAMX.US,D,20230518,000000,23.59,23.7346,23.59,23.7346,174,0
+CAMX.US,D,20230519,000000,23.79,23.79,23.72,23.7547,308,0
+CAMX.US,D,20230522,000000,23.7425,23.7425,23.7425,23.7425,30,0
+CAMX.US,D,20230523,000000,23.725,23.7599,23.5952,23.5952,400,0
+CAMX.US,D,20230524,000000,23.36,23.3891,23.36,23.3891,135,0
+CAMX.US,D,20230525,000000,23.2745,23.2745,23.2745,23.2745,8,0
+CAMX.US,D,20230526,000000,23.3901,23.4949,23.3901,23.4949,486,0
+CAMX.US,D,20230530,000000,23.2772,23.2772,23.2772,23.2772,11,0
+CAMX.US,D,20230531,000000,23.03,23.1322,23.03,23.1322,191,0
+CAMX.US,D,20230601,000000,23.447,23.447,23.447,23.447,4,0
+CAMX.US,D,20230602,000000,23.98,23.98,23.9687,23.9687,855,0
+CAMX.US,D,20230605,000000,23.9031,23.96,23.9031,23.915,496,0
+CAMX.US,D,20230606,000000,24.071,24.071,24.071,24.071,1,0
+CAMX.US,D,20230607,000000,24.123,24.123,24.123,24.123,166,0
+CAMX.US,D,20230608,000000,24.27,24.27,24.2411,24.2411,137,0
+CAMX.US,D,20230609,000000,24.185,24.185,24.185,24.185,77,0
+CAMX.US,D,20230612,000000,24.2774,24.2774,24.2774,24.2774,5,0
+CAMX.US,D,20230613,000000,24.445,24.445,24.445,24.445,4,0
+CAMX.US,D,20230614,000000,24.51,24.51,24.3739,24.3739,508,0
+CAMX.US,D,20230615,000000,24.65,24.736,24.65,24.736,806,0
+CAMX.US,D,20230616,000000,24.675,24.675,24.675,24.675,143,0
+CAMX.US,D,20230620,000000,24.36,24.4743,24.36,24.4743,349,0
+CAMX.US,D,20230621,000000,24.47,24.4938,24.47,24.4938,100,0
+CAMX.US,D,20230622,000000,24.32,24.341,24.32,24.3398,1793,0
+CAMX.US,D,20230623,000000,24.19,24.19,24.1382,24.1382,2220,0
+CAMX.US,D,20230626,000000,24.2279,24.2279,24.2279,24.2279,1,0
+CAMX.US,D,20230627,000000,24.3599,24.3599,24.3599,24.3599,2,0
+CAMX.US,D,20230628,000000,24.35,24.3788,24.35,24.3788,975,0
+CAMX.US,D,20230629,000000,24.43,24.4503,24.39,24.4503,733,0
+CAMX.US,D,20230630,000000,24.6637,24.6637,24.6637,24.6637,16,0
+CAMX.US,D,20230703,000000,24.775,24.775,24.775,24.775,5,0
+CAMX.US,D,20230705,000000,24.675,24.675,24.675,24.675,3,0
+CAMX.US,D,20230706,000000,24.31,24.3395,24.31,24.3395,219,0
+CAMX.US,D,20230707,000000,24.03,24.5716,24.03,24.552,1173,0
+CAMX.US,D,20230710,000000,24.555,24.555,24.555,24.555,32,0
+CAMX.US,D,20230711,000000,24.69,24.795,24.69,24.795,202,0
+CAMX.US,D,20230712,000000,24.935,24.935,24.935,24.935,22,0
+CAMX.US,D,20230713,000000,25.05,25.155,25.05,25.155,228,0
+CAMX.US,D,20230714,000000,24.9438,24.9438,24.9438,24.9438,56,0
+CAMX.US,D,20230717,000000,25.01,25.01,25.0063,25.0063,2724,0
+CAMX.US,D,20230718,000000,25.1798,25.1908,25.15,25.1908,3759,0
+CAMX.US,D,20230719,000000,25.3142,25.3142,25.3142,25.3142,1,0
+CAMX.US,D,20230720,000000,25.3575,25.3575,25.3445,25.3445,351,0
+CAMX.US,D,20230721,000000,25.4174,25.4174,25.4174,25.4174,1,0
+CAMX.US,D,20230724,000000,25.4454,25.4454,25.4454,25.4454,3,0
+CAMX.US,D,20230725,000000,25.4107,25.45,25.4107,25.4332,1906,0
+CAMX.US,D,20230726,000000,25.4802,25.4802,25.4802,25.4802,63,0
+CAMX.US,D,20230727,000000,25.252,25.252,25.252,25.252,10,0
+CAMX.US,D,20230728,000000,25.5138,25.5138,25.5138,25.5138,7,0
+CAMX.US,D,20230731,000000,25.6582,25.6582,25.6582,25.6582,26,0
+CAMX.US,D,20230801,000000,25.567,25.567,25.567,25.567,6,0
+CAMX.US,D,20230802,000000,25.2,25.37,25.2,25.3085,206,0
+CAMX.US,D,20230803,000000,25.2208,25.2493,25.2208,25.2493,1655,0
+CAMX.US,D,20230804,000000,25.2225,25.2225,25.2225,25.2225,6,0
+CAMX.US,D,20230807,000000,25.4321,25.4321,25.4321,25.4321,5,0
+CAMX.US,D,20230808,000000,25.2971,25.2971,25.2971,25.2971,5,0
+CAMX.US,D,20230809,000000,25.258,25.258,25.258,25.258,5,0
+CAMX.US,D,20230810,000000,25.2,25.2439,25.2,25.2439,103,0
+CAMX.US,D,20230811,000000,25.25,25.2535,25.25,25.2535,100,0
+CAMX.US,D,20230814,000000,25.2344,25.2354,25.2344,25.2354,375,0
+CAMX.US,D,20230815,000000,24.9609,24.9609,24.9609,24.9609,5,0
+CAMX.US,D,20230816,000000,24.8319,24.8319,24.8319,24.8319,5,0
+CAMX.US,D,20230817,000000,24.7633,24.7633,24.7633,24.7633,8,0
+CAMX.US,D,20230818,000000,24.46,24.797,24.46,24.797,393,0
+CAMX.US,D,20230821,000000,24.8108,24.8108,24.8108,24.8108,28,0
+CAMX.US,D,20230822,000000,24.7244,24.7244,24.7244,24.7244,1,0
+CAMX.US,D,20230823,000000,24.55,24.8162,24.55,24.8162,250,0
+CAMX.US,D,20230824,000000,24.5596,24.5596,24.5596,24.5596,10,0
+CAMX.US,D,20230825,000000,24.7047,24.7047,24.7047,24.7047,71,0
+CAMX.US,D,20230828,000000,24.9321,24.9321,24.9321,24.9321,362,0
+CAMX.US,D,20230829,000000,25.2201,25.2201,25.2201,25.2201,1,0
+CAMX.US,D,20230830,000000,25.295,25.295,25.295,25.295,1,0
+CAMX.US,D,20230831,000000,25.45,25.45,25.2598,25.2598,100,0
+CAMX.US,D,20230901,000000,25.3643,25.3643,25.3551,25.3551,273,0
+CAMX.US,D,20230905,000000,25.1707,25.1707,25.1707,25.1707,75,0
+CAMX.US,D,20230906,000000,25.107,25.107,25.107,25.107,51,0
+CAMX.US,D,20230907,000000,25.0996,25.0996,25.0996,25.0996,1,0
+CAMX.US,D,20230908,000000,25.1093,25.1093,25.1093,25.1093,95,0
+CAMX.US,D,20230911,000000,25.0856,25.0856,25.0856,25.0856,3,0
+CAMX.US,D,20230912,000000,25.02,25.13,25.02,25.13,293,0
+CAMX.US,D,20230913,000000,25.1049,25.1049,25.1049,25.1049,1,0
+CAMX.US,D,20230914,000000,25.3086,25.3086,25.3086,25.3086,1,0
+CAMX.US,D,20230915,000000,25.2274,25.2274,25.2274,25.2274,1,0
+CAMX.US,D,20230918,000000,25.213,25.213,25.213,25.213,1,0
+CAMX.US,D,20230919,000000,25.2182,25.2182,25.2182,25.2182,1,0
+CAMX.US,D,20230920,000000,25.0206,25.0206,25.0206,25.0206,47,0
+CAMX.US,D,20230921,000000,24.6211,24.6211,24.6211,24.6211,2,0
+CAMX.US,D,20230922,000000,24.68,24.69,24.54,24.54,9578,0
+CAMX.US,D,20230925,000000,24.6686,24.6686,24.6686,24.6686,63,0
+CAMX.US,D,20230926,000000,24.4027,24.4027,24.4027,24.4027,2,0
+CAMX.US,D,20230927,000000,24.52,24.56,24.5,24.56,14413,0
+CAMX.US,D,20230928,000000,24.667,24.667,24.667,24.667,3,0
+CAMX.US,D,20230929,000000,24.6,24.61,24.5713,24.5713,20230,0
+CAMX.US,D,20231002,000000,24.396,24.396,24.396,24.396,11,0
+CAMX.US,D,20231003,000000,24.04,24.19,24.04,24.105,13242,0
+CAMX.US,D,20231004,000000,24.054,24.054,24.054,24.054,19,0
+CAMX.US,D,20231005,000000,23.9826,23.9826,23.9826,23.9826,21,0
+CAMX.US,D,20231006,000000,24.1601,24.17,24.13,24.17,351,0
+CAMX.US,D,20231009,000000,24.3493,24.3493,24.3493,24.3493,10,0
+CAMX.US,D,20231010,000000,24.524,24.524,24.524,24.524,154,0
+CAMX.US,D,20231011,000000,24.4641,24.4641,24.4641,24.4641,53,0
+CAMX.US,D,20231012,000000,24.2107,24.2107,24.2107,24.2107,153,0
+CAMX.US,D,20231013,000000,24.17,24.2,24.1539,24.1539,244,0
+CAMX.US,D,20231016,000000,24.4077,24.4077,24.4077,24.4077,5,0
+CAMX.US,D,20231017,000000,24.5507,24.5507,24.5507,24.5507,1,0
+CAMX.US,D,20231018,000000,24.39,24.39,24.2958,24.2958,8724,0
+CAMX.US,D,20231019,000000,24.2377,24.2377,24.2377,24.2377,3,0
+CAMX.US,D,20231020,000000,24.06,24.06,23.9808,23.9808,456,0
+CAMX.US,D,20231023,000000,23.8312,23.8312,23.8312,23.8312,125,0
+CAMX.US,D,20231024,000000,23.8608,23.8608,23.8608,23.8608,1,0
+CAMX.US,D,20231025,000000,23.59,23.5991,23.59,23.5991,2252,0
+CAMX.US,D,20231026,000000,23.494,23.494,23.494,23.494,1,0
+CAMX.US,D,20231027,000000,23.1753,23.1753,23.1753,23.1753,1,0
+CAMX.US,D,20231030,000000,23.3554,23.3554,23.3554,23.3554,5,0
+CAMX.US,D,20231031,000000,23.17,23.49,23.17,23.49,616,0
+CAMX.US,D,20231101,000000,23.5055,23.6762,23.5055,23.6762,1092,0
+CAMX.US,D,20231102,000000,24.1079,24.1079,24.1079,24.1079,3,0
+CAMX.US,D,20231103,000000,24.22,24.4,24.22,24.4,378,0
+CAMX.US,D,20231106,000000,24.36,24.3712,24.3397,24.3397,504,0
+CAMX.US,D,20231107,000000,24.2157,24.2157,24.2157,24.2157,1,0
+CAMX.US,D,20231108,000000,24.1786,24.1786,24.1786,24.1786,1,0
+CAMX.US,D,20231109,000000,24.0341,24.0341,24.0341,24.0341,1,0
+CAMX.US,D,20231110,000000,24.29,24.325,24.29,24.325,197,0
+CAMX.US,D,20231113,000000,24.3,24.38,24.3,24.38,311,0
+CAMX.US,D,20231114,000000,24.75,24.75,24.7203,24.7203,964,0
+CAMX.US,D,20231115,000000,24.7963,24.7963,24.7963,24.7963,55,0
+CAMX.US,D,20231116,000000,24.61,24.7178,24.61,24.7178,1231,0
+CAMX.US,D,20231117,000000,24.61,24.8703,24.61,24.8703,747,0
+CAMX.US,D,20231120,000000,24.9,24.9555,24.9,24.912,2288,0
+CAMX.US,D,20231121,000000,24.9073,24.9073,24.9073,24.9073,2,0
+CAMX.US,D,20231122,000000,25.01,25.0289,24.98,25.0289,2642,0
+CAMX.US,D,20231124,000000,25.0605,25.0605,25.0605,25.0605,1,0
+CAMX.US,D,20231127,000000,24.81,24.9875,24.81,24.9592,504,0
+CAMX.US,D,20231128,000000,24.999,24.999,24.999,24.999,75,0
+CAMX.US,D,20231129,000000,25.07,25.07,25.0024,25.0024,187,0
+CAMX.US,D,20231130,000000,25.05,25.1857,25.05,25.1857,1740,0
+CAMX.US,D,20231201,000000,25.4642,25.4642,25.4642,25.4642,13,0
+CAMX.US,D,20231204,000000,25.18,25.3641,25.18,25.3641,190,0
+CAMX.US,D,20231205,000000,25.155,25.155,25.1186,25.1186,180,0
+CAMX.US,D,20231206,000000,24.9999,24.9999,24.9999,24.9999,2,0
+CAMX.US,D,20231207,000000,25,25.1376,25,25.1376,391,0
+CAMX.US,D,20231208,000000,25.17,25.2411,25.17,25.2411,1114,0
+CAMX.US,D,20231211,000000,25.1,25.3626,25.1,25.3626,378,0
+CAMX.US,D,20231212,000000,25.3142,25.3142,25.3142,25.3142,7,0
+CAMX.US,D,20231213,000000,25.31,25.7942,25.31,25.7942,169,0
+CAMX.US,D,20231214,000000,26.2173,26.2173,26.2173,26.2173,28,0
+CAMX.US,D,20231215,000000,26.0163,26.0163,26.0163,26.0163,23,0
+CAMX.US,D,20231218,000000,26.085,26.085,26.085,26.085,114,0
+CAMX.US,D,20231219,000000,26.3662,26.3662,26.3662,26.3662,2,0
+CAMX.US,D,20231220,000000,26.3237,26.3237,25.9521,25.9521,110,0
+CAMX.US,D,20231221,000000,26.19,26.2427,26.19,26.2427,272,0
+CAMX.US,D,20231222,000000,26.4636,26.4636,26.36,26.385,1147,0
+CAMX.US,D,20231226,000000,26.4799,26.5506,26.475,26.5506,1302,0
+CAMX.US,D,20231227,000000,26.5614,26.5614,26.5614,26.5614,2,0
+CAMX.US,D,20231228,000000,26.4228,26.4228,26.4228,26.4228,11,0
+CAMX.US,D,20231229,000000,26.3879,26.3879,26.3879,26.3879,29,0
+CAMX.US,D,20240102,000000,26.3807,26.3807,26.3807,26.3807,157,0
+CAMX.US,D,20240103,000000,26.28,26.285,26.2558,26.2558,430,0
+CAMX.US,D,20240104,000000,26.1296,26.1296,26.1296,26.1296,5,0
+CAMX.US,D,20240105,000000,26.2063,26.2063,26.2063,26.2063,111,0
+CAMX.US,D,20240108,000000,26.12,26.3678,26.05,26.3678,1800,0
+CAMX.US,D,20240109,000000,26.2817,26.2817,26.2817,26.2817,2,0
+CAMX.US,D,20240110,000000,26.34,26.34,26.3083,26.3083,347,0
+CAMX.US,D,20240111,000000,26.3003,26.3003,26.3003,26.3003,6,0
+CAMX.US,D,20240112,000000,26.32,26.3376,26.32,26.3376,109,0
+CAMX.US,D,20240116,000000,26.0884,26.0884,26.0884,26.0884,54,0
+CAMX.US,D,20240117,000000,25.9194,25.9194,25.9194,25.9194,3,0
+CAMX.US,D,20240118,000000,26.0846,26.0846,26.0846,26.0846,6,0
+CAMX.US,D,20240119,000000,26.2103,26.2103,26.2103,26.2103,8,0
+CAMX.US,D,20240122,000000,26.34,26.34,26.2867,26.2867,368,0
+CAMX.US,D,20240123,000000,26.36,26.4003,26.36,26.4003,675,0
+CAMX.US,D,20240124,000000,26.5204,26.5498,26.4191,26.4191,331,0
+CAMX.US,D,20240125,000000,26.6556,26.6556,26.6556,26.6556,35,0
+CAMX.US,D,20240126,000000,26.7521,26.7521,26.7521,26.7521,204,0
+CAMX.US,D,20240129,000000,26.9015,26.9015,26.9015,26.9015,2,0
+CAMX.US,D,20240130,000000,27.0511,27.0533,27.0511,27.0533,425,0
+CAMX.US,D,20240131,000000,26.94,26.94,26.7229,26.7229,112,0
+CAMX.US,D,20240201,000000,26.9801,27.0463,26.9801,27.0463,582,0
+CAMX.US,D,20240202,000000,27.0423,27.0423,27.0423,27.0423,6,0
+CAMX.US,D,20240205,000000,26.8859,26.8859,26.8859,26.8859,377,0
+CAMX.US,D,20240206,000000,26.89,27.112,26.89,27.0498,1586,0
+CAMX.US,D,20240207,000000,26.96,26.99,26.96,26.9725,1184,0
+CAMX.US,D,20240208,000000,27.01,27.1387,27.01,27.1387,268,0
+CAMX.US,D,20240209,000000,27.231,27.231,27.231,27.231,132,0
+CAMX.US,D,20240212,000000,27.352,27.3652,27.352,27.3652,1005,0
+CAMX.US,D,20240213,000000,27.1,27.1,27.1,27.1,152,0
+CAMX.US,D,20240214,000000,27.2132,27.2132,27.2132,27.2132,6,0
+CAMX.US,D,20240215,000000,27.5713,27.5713,27.5713,27.5713,4,0
+CAMX.US,D,20240216,000000,27.4212,27.4212,27.4212,27.4212,43,0
+CAMX.US,D,20240220,000000,27.2844,27.2844,27.2844,27.2844,9,0
+CAMX.US,D,20240221,000000,27.28,27.4639,27.28,27.4639,502,0
+CAMX.US,D,20240222,000000,27.6861,27.6861,27.6861,27.6861,11,0
+CAMX.US,D,20240223,000000,27.749,27.749,27.7088,27.7088,158,0
+CAMX.US,D,20240226,000000,27.78,27.78,27.6082,27.6082,242,0
+CAMX.US,D,20240227,000000,27.6446,27.6446,27.6446,27.6446,2,0
+CAMX.US,D,20240228,000000,27.4923,27.4923,27.4923,27.4923,44,0
+CAMX.US,D,20240229,000000,27.525,27.6056,27.525,27.6056,234,0
+CAMX.US,D,20240301,000000,27.7499,27.7499,27.7499,27.7499,7,0
+CAMX.US,D,20240304,000000,27.43,27.79,27.43,27.7556,685,0
+CAMX.US,D,20240305,000000,27.7494,27.7494,27.7494,27.7494,4,0
+CAMX.US,D,20240306,000000,28,28,27.9316,27.9316,897,0
+CAMX.US,D,20240307,000000,28.2392,28.2392,28.2264,28.2264,608,0
+CAMX.US,D,20240308,000000,28.0942,28.0942,28.0942,28.0942,20,0
+CAMX.US,D,20240311,000000,28.1727,28.1727,28.1727,28.1727,4,0
+CAMX.US,D,20240312,000000,28.2715,28.2715,28.2715,28.2715,82,0
+CAMX.US,D,20240313,000000,28.3683,28.3683,28.3683,28.3683,7,0
+CAMX.US,D,20240314,000000,28.19,28.19,28.1652,28.1652,30019,0
+CAMX.US,D,20240315,000000,27.92,28.1749,27.92,28.1749,387,0
+CAMX.US,D,20240318,000000,28.25,28.25,28.2353,28.2353,338,0
+CAMX.US,D,20240319,000000,28.08,28.3895,28.08,28.3895,282,0
+CAMX.US,D,20240320,000000,28.32,28.551,28.32,28.551,187,0
+CAMX.US,D,20240321,000000,28.76,28.81,28.715,28.715,614,0
+CAMX.US,D,20240322,000000,28.6894,28.6894,28.6894,28.6894,24,0
+CAMX.US,D,20240325,000000,28.6988,28.6988,28.6988,28.6988,31,0
+CAMX.US,D,20240326,000000,28.66,28.7581,28.66,28.7581,294,0
+CAMX.US,D,20240327,000000,29.1175,29.1175,29.1175,29.1175,48,0
+CAMX.US,D,20240328,000000,29.262,29.262,29.262,29.262,20,0
+CAMX.US,D,20240401,000000,29.2012,29.2012,29.2012,29.2012,88,0
+CAMX.US,D,20240402,000000,28.9309,28.9309,28.9309,28.9309,168,0
+CAMX.US,D,20240403,000000,29.01,29.0466,29,29.0466,1415,0
+CAMX.US,D,20240404,000000,28.841,28.841,28.841,28.841,84,0
+CAMX.US,D,20240405,000000,29.0446,29.0446,29.0446,29.0446,124,0
+CAMX.US,D,20240408,000000,29.1799,29.1799,29.1218,29.1218,204,0
+CAMX.US,D,20240409,000000,29.11,29.2217,29.11,29.2217,343,0
+CAMX.US,D,20240410,000000,29.13,29.13,28.94,28.9695,31473,0
+CAMX.US,D,20240411,000000,28.9345,28.9345,28.9345,28.9345,251,0
+CAMX.US,D,20240412,000000,28.4228,28.4228,28.4228,28.4228,5,0
+CAMX.US,D,20240415,000000,28.57,28.57,28.3146,28.3146,11142,0
+CAMX.US,D,20240416,000000,28.27,28.28,28.25,28.2776,1754,0
+CAMX.US,D,20240417,000000,28.25,28.25,28.2066,28.2066,8661,0
+CAMX.US,D,20240418,000000,28.1403,28.1403,28.1403,28.1403,93,0
+CAMX.US,D,20240419,000000,28.31,28.31,28.31,28.31,106,0
+CAMX.US,D,20240422,000000,28.49,28.4994,28.48,28.4994,208,0
+CAMX.US,D,20240423,000000,28.8049,28.8049,28.7754,28.7754,609,0
+CAMX.US,D,20240424,000000,28.8046,28.8046,28.8046,28.8046,2,0
+CAMX.US,D,20240425,000000,28.7341,28.7341,28.7341,28.7341,4,0
+CAMX.US,D,20240426,000000,28.9513,28.9513,28.9513,28.9513,4,0
+CAMX.US,D,20240429,000000,29.06,29.06,29.0462,29.0462,106,0
+CAMX.US,D,20240430,000000,28.5428,28.5428,28.5428,28.5428,5,0
+CAMX.US,D,20240501,000000,28.4312,28.4312,28.4312,28.4312,14,0
+CAMX.US,D,20240502,000000,28.51,28.64,28.51,28.64,4935,0
+CAMX.US,D,20240503,000000,28.71,28.8657,28.71,28.8657,909,0
+CAMX.US,D,20240506,000000,29.0711,29.0711,29.0711,29.0711,14,0
+CAMX.US,D,20240507,000000,29.2358,29.2547,29.2358,29.2547,117,0
+CAMX.US,D,20240508,000000,29.2,29.2558,29.2,29.2558,295,0
+CAMX.US,D,20240509,000000,29.6481,29.6481,29.6481,29.6481,136,0
+CAMX.US,D,20240510,000000,29.77,29.7701,29.7617,29.7617,445,0
+CAMX.US,D,20240513,000000,29.682,29.682,29.682,29.682,4,0
+CAMX.US,D,20240514,000000,29.8212,29.8212,29.8212,29.8212,4,0
+CAMX.US,D,20240515,000000,30.0143,30.0143,30.0143,30.0143,158,0
+CAMX.US,D,20240516,000000,29.8723,29.8723,29.8723,29.8723,54,0
+CAMX.US,D,20240517,000000,29.9123,29.9123,29.9123,29.9123,51,0
+CAMX.US,D,20240520,000000,29.8912,29.8912,29.8912,29.8912,134,0
+CAMX.US,D,20240521,000000,29.68,29.78,29.68,29.7733,2855,0
+CAMX.US,D,20240522,000000,29.65,29.6501,29.624,29.624,440,0
+CAMX.US,D,20240523,000000,29.2477,29.2477,29.2477,29.2477,2,0
+CAMX.US,D,20240524,000000,29.4202,29.4202,29.4202,29.4202,167,0
+CAMX.US,D,20240528,000000,29.323,29.323,29.323,29.323,10,0
+CAMX.US,D,20240529,000000,28.8701,28.9089,28.8701,28.9089,296,0
+CAMX.US,D,20240530,000000,28.9065,28.9065,28.9065,28.9065,41,0
+CAMX.US,D,20240531,000000,29.2179,29.2179,29.2179,29.2179,31,0
+CAMX.US,D,20240603,000000,28.9834,28.9834,28.9834,28.9834,663,0
+CAMX.US,D,20240604,000000,28.8706,28.8706,28.8706,28.8706,5,0
+CAMX.US,D,20240605,000000,28.87,29.0215,28.82,29.0215,1669,0
+CAMX.US,D,20240606,000000,28.96,28.9855,28.91,28.97,508,0
+CAMX.US,D,20240607,000000,28.865,28.865,28.865,28.865,37,0
+CAMX.US,D,20240610,000000,28.8777,28.8777,28.8777,28.8777,47,0
+CAMX.US,D,20240611,000000,28.7239,28.7239,28.7239,28.7239,6,0
+CAMX.US,D,20240612,000000,28.8805,28.8805,28.8805,28.8805,13,0
+CAMX.US,D,20240613,000000,28.553,28.553,28.553,28.553,85,0
+CAMX.US,D,20240614,000000,28.3053,28.3053,28.3053,28.3053,6,0
+CAMX.US,D,20240617,000000,28.5078,28.5078,28.5078,28.5078,230,0
+CAMX.US,D,20240618,000000,28.6362,28.6362,28.6362,28.6362,7,0
+CAMX.US,D,20240620,000000,28.6591,28.6591,28.6591,28.6591,14,0
+CAMX.US,D,20240621,000000,28.7,28.7,28.6236,28.6236,708,0
+CAMX.US,D,20240624,000000,28.7144,28.7144,28.7144,28.7144,10,0
+CAMX.US,D,20240625,000000,28.6786,28.6786,28.6786,28.6786,2,0
+CAMX.US,D,20240627,000000,28.46,28.5151,28.46,28.5151,173,0
+CAMX.US,D,20240628,000000,28.5302,28.5302,28.5302,28.5302,12,0
+CAMX.US,D,20240701,000000,28.4998,28.4998,28.4998,28.4998,2,0
+CAMX.US,D,20240702,000000,28.6528,28.6528,28.6528,28.6528,153,0
+CAMX.US,D,20240703,000000,28.7726,28.7726,28.7726,28.7726,4,0
+CAMX.US,D,20240705,000000,28.68,28.7887,28.68,28.7887,105,0
+CAMX.US,D,20240708,000000,28.6985,28.6985,28.6985,28.6985,118,0
+CAMX.US,D,20240709,000000,28.5621,28.5621,28.5621,28.5621,5,0
+CAMX.US,D,20240710,000000,28.7558,28.7558,28.7558,28.7558,154,0
+CAMX.US,D,20240711,000000,28.9513,28.9513,28.9513,28.9513,6,0
+CAMX.US,D,20240712,000000,28.9909,28.9909,28.9909,28.9909,48,0
+CAMX.US,D,20240715,000000,29.0899,29.0899,29.0899,29.0899,3,0
+CAMX.US,D,20240716,000000,29.38,29.4843,29.35,29.4843,453,0
+CAMX.US,D,20240717,000000,29.4218,29.4218,29.4218,29.4218,15,0
+CAMX.US,D,20240718,000000,29.3,29.3156,29.1425,29.1425,1283,0
+CAMX.US,D,20240719,000000,28.7379,28.7379,28.7379,28.7379,18,0
+CAMX.US,D,20240722,000000,29.01,29.01,28.95,28.9762,325,0
+CAMX.US,D,20240723,000000,28.6425,28.6425,28.6425,28.6425,2,0
+CAMX.US,D,20240724,000000,28.4612,28.4612,28.4612,28.4612,4,0
+CAMX.US,D,20240725,000000,28.5755,28.5755,28.5755,28.5755,20,0
+CAMX.US,D,20240726,000000,28.88,28.9495,28.87,28.9495,630,0
+CAMX.US,D,20240729,000000,28.9122,28.9122,28.9122,28.9122,23,0
+CAMX.US,D,20240730,000000,29.0658,29.0658,29.0658,29.0658,12,0
+CAMX.US,D,20240731,000000,29.3265,29.3265,29.3265,29.3265,64,0
+CAMX.US,D,20240801,000000,28.7881,28.7881,28.7881,28.7881,40,0
+CAMX.US,D,20240802,000000,28.0308,28.0308,28.0308,28.0308,62,0
+CAMX.US,D,20240805,000000,27.4637,27.4637,27.4637,27.4637,236,0
+CAMX.US,D,20240806,000000,27.8085,27.8085,27.8085,27.8085,86,0
+CAMX.US,D,20240807,000000,27.6631,27.6631,27.6631,27.6631,87,0
+CAMX.US,D,20240808,000000,28.18,28.1853,28.18,28.1853,37634,0
+CAMX.US,D,20240809,000000,28.2571,28.2571,28.2571,28.2571,35,0
+CAMX.US,D,20240812,000000,28.2001,28.2943,28.2001,28.2321,1877,0
+CAMX.US,D,20240813,000000,28.531,28.531,28.531,28.531,42,0
+CAMX.US,D,20240814,000000,28.5914,28.5914,28.5914,28.5914,59,0
+CAMX.US,D,20240815,000000,28.8643,29.0524,28.8643,29.0524,3715,0
+CAMX.US,D,20240816,000000,28.89,29.1204,28.89,29.1204,361,0
+CAMX.US,D,20240819,000000,29.2743,29.2743,29.2743,29.2743,5,0
+CAMX.US,D,20240820,000000,29.1069,29.1069,29.1069,29.1069,116,0
+CAMX.US,D,20240821,000000,29.3189,29.3189,29.3189,29.3189,23,0
+CAMX.US,D,20240822,000000,29.31,29.31,29.176,29.176,207,0
+CAMX.US,D,20240823,000000,29.6113,29.6113,29.6113,29.6113,54,0
+CAMX.US,D,20240826,000000,29.7,29.7,29.5467,29.5467,13554,0
+CAMX.US,D,20240827,000000,29.4956,29.4956,29.4956,29.4956,57,0
+CAMX.US,D,20240828,000000,29.4272,29.4272,29.4272,29.4272,44,0
+CAMX.US,D,20240829,000000,29.59,29.6,29.5507,29.5507,2431,0
+CAMX.US,D,20240830,000000,29.7303,29.7303,29.7303,29.7303,3,0
+CAMX.US,D,20240903,000000,29.1281,29.1281,29.1281,29.1281,2,0
+CAMX.US,D,20240904,000000,28.9722,28.9722,28.9722,28.9722,3,0
+CAMX.US,D,20240905,000000,28.8289,28.8289,28.8289,28.8289,22,0
+CAMX.US,D,20240906,000000,28.4565,28.4565,28.4565,28.4565,8,0
+CAMX.US,D,20240909,000000,28.648,28.648,28.648,28.648,5,0
+CAMX.US,D,20240910,000000,28.4429,28.4429,28.4429,28.4429,6,0
+CAMX.US,D,20240911,000000,28.35,28.5878,28.35,28.5878,5261,0
+CAMX.US,D,20240912,000000,28.49,28.6565,28.48,28.6565,829,0
+CAMX.US,D,20240913,000000,28.94,28.9543,28.94,28.9543,252,0
+CAMX.US,D,20240916,000000,29.1088,29.1088,29.1088,29.1088,5,0
+CAMX.US,D,20240917,000000,29.207,29.207,29.207,29.207,3,0
+CAMX.US,D,20240918,000000,29.2608,29.2608,29.2608,29.2608,6,0
+CAMX.US,D,20240919,000000,29.6435,29.6435,29.6435,29.6435,7,0
+CAMX.US,D,20240920,000000,29.3694,29.3694,29.3694,29.3694,13,0
+CAMX.US,D,20240923,000000,29.5466,29.5466,29.5466,29.5466,6,0
+CAMX.US,D,20240924,000000,29.7012,29.7012,29.7012,29.7012,6,0
+CAMX.US,D,20240925,000000,29.4515,29.4662,29.4515,29.4662,857,0
+CAMX.US,D,20240926,000000,29.83,29.9005,29.83,29.9005,1795,0
+CAMX.US,D,20240927,000000,30.05,30.13,30.05,30.13,528,0
+CAMX.US,D,20240930,000000,30.09,30.22,29.925,30.0676,848,0
+CAMX.US,D,20241001,000000,30.15,30.15,29.889,29.889,220,0
+CAMX.US,D,20241002,000000,29.87,29.87,29.7701,29.7701,104,0
+CAMX.US,D,20241003,000000,29.57,29.57,29.5455,29.5455,109,0
+CAMX.US,D,20241004,000000,29.7976,29.7976,29.7976,29.7976,7,0
+CAMX.US,D,20241007,000000,29.67,29.67,29.6223,29.6223,254,0
+CAMX.US,D,20241008,000000,29.5801,29.5801,29.5801,29.5801,5,0
+CAMX.US,D,20241009,000000,29.48,29.7267,29.46,29.7267,1519,0
+CAMX.US,D,20241010,000000,29.665,29.6675,29.584,29.6675,1117,0
+CAMX.US,D,20241011,000000,30.0269,30.0269,30.0269,30.0269,9,0
+CAMX.US,D,20241014,000000,30.18,30.2945,30.18,30.2945,609,0
+CAMX.US,D,20241015,000000,29.939,29.939,29.939,29.939,7,0
+CAMX.US,D,20241016,000000,30.07,30.1692,30.07,30.1692,439,0
+CAMX.US,D,20241017,000000,30.0684,30.0684,30.0684,30.0684,4,0
+CAMX.US,D,20241018,000000,30.0871,30.0871,30.0871,30.0871,7,0
+CAMX.US,D,20241021,000000,29.83,29.83,29.7471,29.7471,106,0
+CAMX.US,D,20241022,000000,29.7969,29.7969,29.7969,29.7969,7,0
+CAMX.US,D,20241023,000000,29.66,29.7156,29.65,29.7156,1057,0
+CAMX.US,D,20241024,000000,29.9029,29.9029,29.9029,29.9029,3,0
+CAMX.US,D,20241025,000000,29.8137,29.8137,29.8137,29.8137,4,0
+CAMX.US,D,20241028,000000,29.9341,29.9341,29.9341,29.9341,163,0
+CAMX.US,D,20241029,000000,29.9779,29.9779,29.9779,29.9779,144,0
+CAMX.US,D,20241030,000000,30.0537,30.0537,30.0537,30.0537,5,0
+CAMX.US,D,20241031,000000,29.5521,29.5521,29.5521,29.5521,56,0
+CAMX.US,D,20241101,000000,29.68,29.815,29.6076,29.68,3802,0
+CAMX.US,D,20241104,000000,29.6701,29.6701,29.6701,29.6701,84,0
+CAMX.US,D,20241105,000000,29.89,29.89,29.8892,29.8892,240,0
+CAMX.US,D,20241106,000000,30.4115,30.4115,30.4115,30.4115,219,0
+CAMX.US,D,20241107,000000,30.4279,30.4279,30.4279,30.4279,103,0
+CAMX.US,D,20241108,000000,30.2752,30.2752,30.2752,30.2752,54,0
+CAMX.US,D,20241118,000000,29.9957,30.0182,29.9957,30.0182,188,0
+CAMX.US,D,20241129,000000,30.96,30.96,30.9244,30.9244,9015,0
+CAMX.US,D,20241203,000000,30.9664,30.9664,30.9237,30.9237,281,0
+CAMX.US,D,20241205,000000,30.92,30.92,30.81,30.81,322,0
+CAMX.US,D,20241212,000000,30.517,30.517,30.4195,30.4195,1202,0
+CAMX.US,D,20241213,000000,30.45,30.4501,30.3917,30.3917,1734,0
+CAMX.US,D,20241216,000000,30.378,30.378,30.1677,30.1677,5557,0
+CAMX.US,D,20241219,000000,29.435,29.52,29.4018,29.4214,2226,0
+CAMX.US,D,20241220,000000,29.4,29.7941,29.4,29.68,522,0
+CAMX.US,D,20241223,000000,29.66,29.8832,29.55,29.8832,337,0
+CAMX.US,D,20241224,000000,29.95,30.1023,29.95,30.1023,240,0
+CAMX.US,D,20241227,000000,29.8915,29.9361,29.8915,29.9361,326,0
+CAMX.US,D,20241231,000000,29.27,29.31,29.27,29.3025,215,0
+CAMX.US,D,20250102,000000,29.37,29.37,29.3162,29.3162,209,0
+CAMX.US,D,20250106,000000,29.93,30.02,29.7576,29.7576,768,0
+CAMX.US,D,20250107,000000,30.07,30.11,29.8445,29.8445,1210,0
+CAMX.US,D,20250108,000000,29.64,29.7768,29.6335,29.7768,205,0
+CAMX.US,D,20250113,000000,29.65,29.735,29.65,29.7293,1319,0
+CAMX.US,D,20250114,000000,29.85,29.8504,29.85,29.8504,426,0
+CAMX.US,D,20250115,000000,30.16,30.186,30.06,30.1429,552,0
+CAMX.US,D,20250116,000000,30.13,30.3249,30.13,30.3249,329,0
+CAMX.US,D,20250117,000000,30.43,30.4792,30.39,30.4792,5596,0
+CAMX.US,D,20250121,000000,30.67,30.9157,30.49,30.9157,5609,0
+CAMX.US,D,20250122,000000,30.91,30.91,30.8773,30.8773,662,0
+CAMX.US,D,20250129,000000,31.01,31.0101,30.915,30.9635,969,0
+CAMX.US,D,20250130,000000,30.91,31.04,30.8,31.0289,583,0
+CAMX.US,D,20250131,000000,30.7971,30.7971,30.7357,30.7357,368,0
+CAMX.US,D,20250203,000000,30.36,30.5961,30.36,30.5961,182,0
+CAMX.US,D,20250205,000000,30.595,30.77,30.595,30.7637,5231,0
+CAMX.US,D,20250206,000000,30.7,30.7692,30.7,30.7692,1585,0
+CAMX.US,D,20250207,000000,30.8,30.8,30.7202,30.7202,174,0
+CAMX.US,D,20250211,000000,30.9458,30.9458,30.9063,30.9063,404,0
+CAMX.US,D,20250212,000000,30.635,30.99,30.635,30.9678,723,0
+CAMX.US,D,20250213,000000,31.01,31.248,31.01,31.248,1063,0
+CAMX.US,D,20250218,000000,31.52,31.5691,31.5199,31.5691,241,0
+CAMX.US,D,20250219,000000,31.6,31.6962,31.47,31.6962,435,0
+CAMX.US,D,20250220,000000,31.5186,31.705,31.5186,31.705,1011,0
+CAMX.US,D,20250221,000000,31.19,31.213,31.19,31.213,117,0
+CAMX.US,D,20250224,000000,31.2201,31.3,31.2201,31.3,672,0
+CAMX.US,D,20250225,000000,31.07,31.1905,31.07,31.1905,107,0
+CAMX.US,D,20250226,000000,30.9,30.9415,30.9,30.9415,108,0
+CAMX.US,D,20250227,000000,30.97,30.97,30.6721,30.6721,188,0
+CAMX.US,D,20250228,000000,30.74,30.9379,30.59,30.9379,1719,0
+CAMX.US,D,20250303,000000,31.03,31.03,30.6187,30.6187,230,0
+CAMX.US,D,20250304,000000,30.21,30.4082,30.21,30.4082,118,0
+CAMX.US,D,20250305,000000,30.85,30.89,30.85,30.861,345,0
+CAMX.US,D,20250307,000000,30.74,30.9262,30.74,30.9262,219,0
+CAMX.US,D,20250310,000000,30.31,30.3648,30.28,30.3648,527,0
+CAMX.US,D,20250312,000000,29.63,29.9622,29.61,29.8445,7224,0
+CAMX.US,D,20250313,000000,29.67,29.67,29.5327,29.5327,116,0
+CAMX.US,D,20250317,000000,30.12,30.4872,29.99,30.4872,305,0
+CAMX.US,D,20250401,000000,29.98,30.0605,29.98,30.0605,1347,0
+CAMX.US,D,20250402,000000,30.1801,30.2466,30.1801,30.2466,155,0
+CAMX.US,D,20250407,000000,26.89,27.1564,26.45,27.1564,629,0
+CAMX.US,D,20250408,000000,27.2599,27.2599,26.7226,26.7226,277,0
+CAMX.US,D,20250414,000000,28.28,28.3075,28.1918,28.1918,899,0
+CAMX.US,D,20250421,000000,27.63,27.6549,27.5749,27.5749,1457,0
+CAMX.US,D,20250428,000000,28.72,28.8486,28.68,28.8486,1313,0
+CAMX.US,D,20250506,000000,29.47,29.47,29.3945,29.3945,147,0
+CAMX.US,D,20250508,000000,29.76,29.76,29.6228,29.6228,255,0
+CAMX.US,D,20250509,000000,29.7069,29.7069,29.54,29.5539,2681,0
+CAMX.US,D,20250513,000000,30.44,30.47,30.4386,30.4386,213,0
+CAMX.US,D,20250514,000000,30.14,30.14,30.089,30.089,270,0
+CAMX.US,D,20250520,000000,30.6799,30.6799,30.5629,30.5629,177,0
+CAMX.US,D,20250521,000000,30.33,30.37,29.9864,29.9864,614,0
+CAMX.US,D,20250522,000000,29.86,29.8849,29.7909,29.7909,480,0
+CAMX.US,D,20250604,000000,30.45,30.45,30.3842,30.3842,2749,0
+CAMX.US,D,20250605,000000,30.4,30.4,30.2667,30.2667,417,0
+CAMX.US,D,20250606,000000,30.5,30.6609,30.44,30.6609,4318,0
+CAMX.US,D,20250609,000000,30.89,30.9318,30.89,30.9318,113,0
+CAMX.US,D,20250616,000000,30.87,30.87,30.8228,30.8228,219,0
+CAMX.US,D,20250617,000000,30.67,30.67,30.5545,30.5545,114,0
+CAMX.US,D,20250618,000000,30.76,30.8,30.6498,30.6498,354,0
+CAMX.US,D,20250623,000000,30.21,30.5999,30.21,30.5999,124,0
+CAMX.US,D,20250624,000000,30.97,31.0101,30.97,31.0101,195,0
+CAMX.US,D,20250625,000000,30.81,30.9,30.81,30.8829,4187,0
+CAMX.US,D,20250626,000000,31.15,31.215,31.15,31.215,113,0
+CAMX.US,D,20250627,000000,31.43,31.4735,31.41,31.4735,631,0
+CAMX.US,D,20250630,000000,31.51,31.6164,31.51,31.6164,462,0
+CAMX.US,D,20250703,000000,31.69,31.69,31.5968,31.5968,115,0
+CAMX.US,D,20250707,000000,31.35,31.4,31.2733,31.2733,808,0
+CAMX.US,D,20250708,000000,31.46,31.5404,31.46,31.5404,121,0
+CAMX.US,D,20250709,000000,31.5959,31.5959,31.41,31.535,3651,0
+CAMX.US,D,20250710,000000,31.99,31.99,31.62,31.9376,614,0
+CAMX.US,D,20250711,000000,31.65,31.75,31.65,31.7262,917,0
+CAMX.US,D,20250714,000000,31.56,31.76,31.56,31.6818,822,0
+CAMX.US,D,20250715,000000,31.3601,31.37,31.2583,31.2583,405,0
+CAMX.US,D,20250716,000000,31.41,31.41,31.095,31.3344,1375,0
+CAMX.US,D,20250717,000000,31.2,31.3677,31.2,31.3677,233,0
+CAMX.US,D,20250718,000000,31.33,31.33,31.09,31.119,625,0
+CAMX.US,D,20250722,000000,31.16,31.3595,31.16,31.3595,456,0
+CAMX.US,D,20250723,000000,31.58,31.6546,31.58,31.6546,364,0
+CAMX.US,D,20250724,000000,31.868,31.868,31.5385,31.5385,9394,0
+CAMX.US,D,20250725,000000,31.45,31.609,31.45,31.609,174,0
+CAMX.US,D,20250728,000000,31.54,31.54,31.53,31.53,121,0
+CAMX.US,D,20250729,000000,31.25,31.26,31.2,31.2286,1821,0
+CAMX.US,D,20250731,000000,30.58,30.58,30.3871,30.3871,144,0
+CAMX.US,D,20250804,000000,30.3401,30.4809,30.34,30.4809,21665,0
+CAMX.US,D,20250805,000000,30.47,30.5695,30.47,30.5695,212,0
+CAMX.US,D,20250807,000000,30.72,30.7549,30.71,30.7549,1547,0
+CAMX.US,D,20250808,000000,30.77,30.7959,30.77,30.7959,580,0
+CAMX.US,D,20250814,000000,31.22,31.42,31.22,31.42,1712,0
+CAMX.US,D,20250815,000000,31.56,31.6356,31.56,31.6356,395,0
+CAMX.US,D,20250818,000000,31.66,31.7051,31.66,31.7051,395,0
+CAMX.US,D,20250829,000000,31.8,31.9536,31.8,31.9536,2855,0
+CAMX.US,D,20250902,000000,31.6199,31.6874,31.6199,31.6874,261,0
+CAMX.US,D,20250909,000000,31.62,31.64,31.48,31.5615,3122,0
+CAMX.US,D,20250910,000000,31.33,31.4182,31.3,31.4182,1368,0
+CAMX.US,D,20250912,000000,31.7,31.7,31.37,31.3795,1950,0
+CAMX.US,D,20250916,000000,31.23,31.3899,31.23,31.3608,1275,0
+CAMX.US,D,20250917,000000,31.381,31.381,31.2327,31.2327,465,0
+CAMX.US,D,20250918,000000,31.3,31.4299,31.3,31.3667,305,0
+CAMX.US,D,20250919,000000,31.32,31.3283,31.3,31.3283,1367,0
+CAMX.US,D,20250926,000000,31.27,31.2707,31.27,31.2707,541,0
+CAMX.US,D,20250929,000000,31.28,31.3266,31.28,31.3266,210,0
+CAMX.US,D,20251003,000000,31.67,31.67,31.5253,31.5253,140,0
+CAMX.US,D,20251010,000000,30.7105,30.7105,30.5565,30.5565,445,0
+CAMX.US,D,20251014,000000,31.01,31.1541,31.01,31.1541,2233,0
+CAMX.US,D,20251016,000000,31.35,31.35,31.1343,31.1343,159,0
+CAMX.US,D,20251017,000000,31.32,31.35,31.31,31.35,977,0
+CAMX.US,D,20251027,000000,31.58,31.6708,31.565,31.6708,1213,0
+CAMX.US,D,20251107,000000,30.59,30.7804,30.56,30.7804,299,0
+CAMX.US,D,20251113,000000,31.31,31.31,31.06,31.137,852,0
+CAMX.US,D,20251124,000000,30.77,30.8292,30.73,30.8292,1022,0
+CAMX.US,D,20251201,000000,31.57,31.591,31.4636,31.4636,403,0
+CAMX.US,D,20251204,000000,32.14,32.1651,32.14,32.1651,116,0
+CAMX.US,D,20251211,000000,32.45,32.5264,32.45,32.5264,119,0
+CAMX.US,D,20251212,000000,32.66,32.66,32.4776,32.4776,237,0
+CAMX.US,D,20251218,000000,32.226,32.2699,32.0585,32.0585,592,0
+CAMX.US,D,20251219,000000,32.1196,32.17,32.0168,32.0168,29769,0
+CAMX.US,D,20251231,000000,31.575,31.575,31.5145,31.5145,173,0
+CAMX.US,D,20260105,000000,32.201,32.28,31.84,32.2664,978,0
+CAMX.US,D,20260106,000000,32.638,32.8243,32.56,32.8243,6250,0
+CAMX.US,D,20260107,000000,32.58,32.58,32.3968,32.3968,1304,0
+CAMX.US,D,20260108,000000,32.82,32.8655,32.82,32.8655,155,0
+CAMX.US,D,20260109,000000,32.98,33.0191,32.98,33.0191,266,0
+CAMX.US,D,20260112,000000,32.93,33.0571,32.93,33.0571,1743,0
+CAMX.US,D,20260114,000000,33.147,33.1713,33.07,33.1713,375,0
+CAMX.US,D,20260115,000000,33.25,33.2865,33.25,33.2865,329,0
+CAMX.US,D,20260121,000000,33.07,33.2699,33.03,33.2222,828,0
+CAMX.US,D,20260128,000000,32.99,33.0024,32.99,33.0024,317,0
+CAMX.US,D,20260203,000000,33.29,33.32,33.2386,33.2386,7936,0
+CAMX.US,D,20260211,000000,34.27,34.28,34.17,34.25,1258,0
diff --git a/daily/us/nyse etfs/1/cmci.us.txt b/daily/us/nyse etfs/1/cmci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0dc2e8d50d2ff0f7c65b90df83eda2825495e113
--- /dev/null
+++ b/daily/us/nyse etfs/1/cmci.us.txt	
@@ -0,0 +1,378 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMCI.US,D,20230824,000000,25.13,25.1999,25.04,25.1001,5581,0
+CMCI.US,D,20230825,000000,25.339,25.42,25.339,25.3614,4136,0
+CMCI.US,D,20230828,000000,25.345,25.345,25.345,25.345,88,0
+CMCI.US,D,20230829,000000,25.395,25.395,25.395,25.395,26,0
+CMCI.US,D,20230830,000000,25.4188,25.4188,25.4188,25.4188,62,0
+CMCI.US,D,20230831,000000,25.49,25.51,25.435,25.435,1042,0
+CMCI.US,D,20230901,000000,25.6509,25.6509,25.6509,25.6509,80,0
+CMCI.US,D,20230905,000000,25.745,25.745,25.745,25.745,94,0
+CMCI.US,D,20230906,000000,25.75,25.75,25.705,25.705,126,0
+CMCI.US,D,20230907,000000,25.65,25.68,25.624,25.66,525,0
+CMCI.US,D,20230908,000000,25.69,25.69,25.61,25.61,325,0
+CMCI.US,D,20230911,000000,25.815,25.9,25.815,25.8265,1746,0
+CMCI.US,D,20230912,000000,25.9,25.9,25.815,25.815,1004,0
+CMCI.US,D,20230913,000000,25.91,25.91,25.91,25.91,1,0
+CMCI.US,D,20230914,000000,26.135,26.135,26.135,26.135,149,0
+CMCI.US,D,20230915,000000,26.1,26.1,25.97,25.97,644,0
+CMCI.US,D,20230918,000000,25.92,25.92,25.92,25.92,3,0
+CMCI.US,D,20230919,000000,25.89,25.89,25.89,25.89,15,0
+CMCI.US,D,20230920,000000,25.8167,25.8167,25.8167,25.8167,6,0
+CMCI.US,D,20230921,000000,25.674,25.674,25.674,25.674,5,0
+CMCI.US,D,20230922,000000,25.61,25.665,25.55,25.665,447,0
+CMCI.US,D,20230925,000000,25.5868,25.5868,25.5868,25.5868,5,0
+CMCI.US,D,20230926,000000,25.57,25.57,25.505,25.505,206,0
+CMCI.US,D,20230927,000000,25.5898,25.5898,25.5898,25.5898,97,0
+CMCI.US,D,20230928,000000,25.71,25.71,25.71,25.71,8,0
+CMCI.US,D,20230929,000000,25.4786,25.4786,25.4786,25.4786,2,0
+CMCI.US,D,20231002,000000,25.3654,25.3654,25.3654,25.3654,7,0
+CMCI.US,D,20231003,000000,25.22,25.22,25.22,25.22,32,0
+CMCI.US,D,20231004,000000,24.7616,24.7616,24.7616,24.7616,6,0
+CMCI.US,D,20231005,000000,24.73,24.73,24.73,24.73,7,0
+CMCI.US,D,20231006,000000,24.83,24.83,24.83,24.83,4,0
+CMCI.US,D,20231009,000000,25.1462,25.1462,25.1462,25.1462,4,0
+CMCI.US,D,20231010,000000,25.065,25.065,25.065,25.065,3,0
+CMCI.US,D,20231011,000000,24.94,24.985,24.94,24.985,200,0
+CMCI.US,D,20231012,000000,25.06,25.06,25.06,25.06,1,0
+CMCI.US,D,20231013,000000,25.385,25.385,25.385,25.385,1,0
+CMCI.US,D,20231016,000000,25.34,25.34,25.34,25.34,3,0
+CMCI.US,D,20231017,000000,25.3932,25.3932,25.3932,25.3932,86,0
+CMCI.US,D,20231018,000000,25.5348,25.5348,25.5348,25.5348,4,0
+CMCI.US,D,20231019,000000,25.675,25.675,25.675,25.675,6,0
+CMCI.US,D,20231020,000000,25.5249,25.5249,25.5249,25.5249,10,0
+CMCI.US,D,20231023,000000,25.41,25.41,25.3752,25.3752,112,0
+CMCI.US,D,20231024,000000,25.3173,25.3173,25.3173,25.3173,11,0
+CMCI.US,D,20231025,000000,25.3,25.3834,25.3,25.3834,1293,0
+CMCI.US,D,20231026,000000,25.26,25.26,25.26,25.26,13,0
+CMCI.US,D,20231027,000000,25.5036,25.5036,25.5036,25.5036,9,0
+CMCI.US,D,20231030,000000,25.305,25.305,25.305,25.305,4,0
+CMCI.US,D,20231031,000000,25.28,25.28,25.28,25.28,4,0
+CMCI.US,D,20231101,000000,25.275,25.275,25.275,25.275,80,0
+CMCI.US,D,20231102,000000,25.4807,25.4807,25.4807,25.4807,47,0
+CMCI.US,D,20231103,000000,25.4794,25.4794,25.4794,25.4794,20,0
+CMCI.US,D,20231106,000000,25.6,25.6,25.6,25.6,21,0
+CMCI.US,D,20231107,000000,25.196,25.196,25.196,25.196,183,0
+CMCI.US,D,20231108,000000,25.02,25.02,25.02,25.02,13,0
+CMCI.US,D,20231109,000000,24.945,24.945,24.945,24.945,85,0
+CMCI.US,D,20231110,000000,24.905,24.905,24.905,24.905,1,0
+CMCI.US,D,20231113,000000,25.285,25.285,25.285,25.285,96,0
+CMCI.US,D,20231114,000000,25.2729,25.2729,25.2729,25.2729,18,0
+CMCI.US,D,20231115,000000,25.248,25.248,25.248,25.248,25,0
+CMCI.US,D,20231116,000000,24.86,24.86,24.86,24.86,12,0
+CMCI.US,D,20231117,000000,25.01,25.01,25.01,25.01,77,0
+CMCI.US,D,20231120,000000,25.265,25.265,25.265,25.265,3,0
+CMCI.US,D,20231121,000000,25.365,25.365,25.365,25.365,3,0
+CMCI.US,D,20231122,000000,25.12,25.12,25.12,25.12,111,0
+CMCI.US,D,20231124,000000,24.9841,24.9841,24.9841,24.9841,100,0
+CMCI.US,D,20231127,000000,24.8189,24.8189,24.8189,24.8189,7,0
+CMCI.US,D,20231128,000000,25.08,25.08,25.08,25.08,7,0
+CMCI.US,D,20231129,000000,25.185,25.185,25.185,25.185,77,0
+CMCI.US,D,20231130,000000,24.9824,24.9824,24.9824,24.9824,1,0
+CMCI.US,D,20231201,000000,24.8623,24.8623,24.8623,24.8623,13,0
+CMCI.US,D,20231204,000000,24.715,24.715,24.715,24.715,19,0
+CMCI.US,D,20231205,000000,24.7,24.7,24.515,24.515,1308,0
+CMCI.US,D,20231206,000000,24.018,24.018,24.018,24.018,9,0
+CMCI.US,D,20231207,000000,24.145,24.145,24.145,24.145,176,0
+CMCI.US,D,20231208,000000,24.245,24.245,24.245,24.245,40,0
+CMCI.US,D,20231211,000000,24.1648,24.1648,24.1648,24.1648,7,0
+CMCI.US,D,20231212,000000,23.95,23.95,23.95,23.95,7,0
+CMCI.US,D,20231213,000000,24.0856,24.0856,24.0856,24.0856,31,0
+CMCI.US,D,20231214,000000,24.4454,24.4454,24.4454,24.4454,31,0
+CMCI.US,D,20231215,000000,24.5099,24.5099,24.5099,24.5099,27,0
+CMCI.US,D,20231218,000000,24.16,24.16,24.16,24.16,10,0
+CMCI.US,D,20231219,000000,24.32,24.32,24.32,24.32,3,0
+CMCI.US,D,20231220,000000,24.0774,24.0774,24.0774,24.0774,15,0
+CMCI.US,D,20231221,000000,24.13,24.13,24.13,24.13,8,0
+CMCI.US,D,20231222,000000,24.125,24.125,24.125,24.125,14,0
+CMCI.US,D,20231226,000000,24.2866,24.2866,24.2866,24.2866,41,0
+CMCI.US,D,20231227,000000,24.3446,24.3446,24.3446,24.3446,65,0
+CMCI.US,D,20231228,000000,24.1811,24.1811,24.1811,24.1811,27,0
+CMCI.US,D,20231229,000000,24.02,24.02,24.02,24.02,31,0
+CMCI.US,D,20240102,000000,23.83,23.83,23.83,23.83,73,0
+CMCI.US,D,20240103,000000,24.02,24.02,24.02,24.02,50,0
+CMCI.US,D,20240104,000000,23.935,23.935,23.935,23.935,39,0
+CMCI.US,D,20240105,000000,23.9546,23.9546,23.9546,23.9546,32,0
+CMCI.US,D,20240108,000000,23.73,23.755,23.73,23.755,308,0
+CMCI.US,D,20240109,000000,23.8506,23.8506,23.8506,23.8506,57,0
+CMCI.US,D,20240110,000000,23.7431,23.7431,23.7431,23.7431,41,0
+CMCI.US,D,20240111,000000,23.893,23.893,23.893,23.893,8,0
+CMCI.US,D,20240112,000000,23.865,23.865,23.865,23.865,3,0
+CMCI.US,D,20240116,000000,23.72,23.841,23.72,23.792,1396,0
+CMCI.US,D,20240117,000000,23.6809,23.6809,23.6809,23.6809,2,0
+CMCI.US,D,20240118,000000,23.85,23.85,23.85,23.85,39,0
+CMCI.US,D,20240119,000000,23.9,24.02,23.8574,23.8574,326,0
+CMCI.US,D,20240122,000000,23.9067,23.9067,23.9067,23.9067,63,0
+CMCI.US,D,20240123,000000,24.114,24.114,24.114,24.114,9,0
+CMCI.US,D,20240124,000000,24.3283,24.3283,24.3283,24.3283,26,0
+CMCI.US,D,20240125,000000,24.43,24.43,24.43,24.43,39,0
+CMCI.US,D,20240126,000000,24.49,24.49,24.49,24.49,93,0
+CMCI.US,D,20240129,000000,24.335,24.335,24.335,24.335,12,0
+CMCI.US,D,20240130,000000,24.54,24.54,24.54,24.54,22,0
+CMCI.US,D,20240131,000000,24.3638,24.3638,24.3638,24.3638,24,0
+CMCI.US,D,20240201,000000,24.2215,24.2215,24.1302,24.1302,477,0
+CMCI.US,D,20240202,000000,23.95,23.95,23.95,23.95,10,0
+CMCI.US,D,20240205,000000,23.935,23.935,23.935,23.935,22,0
+CMCI.US,D,20240206,000000,24.08,24.09,24.01,24.01,211,0
+CMCI.US,D,20240207,000000,24.0302,24.0302,24.0302,24.0302,63,0
+CMCI.US,D,20240208,000000,24.1699,24.1699,24.105,24.1484,224,0
+CMCI.US,D,20240209,000000,24.13,24.13,24.13,24.13,2,0
+CMCI.US,D,20240212,000000,24.21,24.21,24.16,24.16,102,0
+CMCI.US,D,20240213,000000,24.0799,24.0799,24.0799,24.0799,6,0
+CMCI.US,D,20240214,000000,23.91,23.91,23.91,23.91,9,0
+CMCI.US,D,20240215,000000,23.955,23.955,23.955,23.955,2,0
+CMCI.US,D,20240216,000000,24.0526,24.0526,24.0526,24.0526,12,0
+CMCI.US,D,20240220,000000,24.029,24.03,24.025,24.025,438,0
+CMCI.US,D,20240221,000000,24.12,24.12,24.12,24.12,1,0
+CMCI.US,D,20240222,000000,24.16,24.16,24.16,24.16,3,0
+CMCI.US,D,20240223,000000,23.94,23.94,23.94,23.94,131,0
+CMCI.US,D,20240226,000000,23.87,24.0667,23.87,24.0667,254,0
+CMCI.US,D,20240227,000000,24.225,24.225,24.225,24.225,1,0
+CMCI.US,D,20240228,000000,24.1649,24.1649,24.1649,24.1649,7,0
+CMCI.US,D,20240229,000000,24.159,24.159,24.159,24.159,9,0
+CMCI.US,D,20240301,000000,24.2,24.2,24.2,24.2,35,0
+CMCI.US,D,20240304,000000,24.275,24.275,24.275,24.275,5,0
+CMCI.US,D,20240305,000000,24.13,24.1398,24.13,24.1398,1003,0
+CMCI.US,D,20240306,000000,24.27,24.27,24.27,24.27,21,0
+CMCI.US,D,20240307,000000,24.46,24.46,24.46,24.46,106,0
+CMCI.US,D,20240308,000000,24.39,24.39,24.39,24.39,3,0
+CMCI.US,D,20240311,000000,24.5964,24.5964,24.5964,24.5964,35,0
+CMCI.US,D,20240312,000000,24.62,24.62,24.62,24.62,11,0
+CMCI.US,D,20240313,000000,24.86,24.86,24.86,24.86,2,0
+CMCI.US,D,20240314,000000,24.895,24.895,24.895,24.895,14,0
+CMCI.US,D,20240315,000000,25.01,25.01,25.01,25.01,3,0
+CMCI.US,D,20240318,000000,25.15,25.15,25.15,25.15,22,0
+CMCI.US,D,20240319,000000,25.08,25.08,25.08,25.08,2,0
+CMCI.US,D,20240320,000000,25.12,25.12,25.12,25.12,3,0
+CMCI.US,D,20240321,000000,25.0899,25.135,25.0899,25.135,126,0
+CMCI.US,D,20240322,000000,24.94,24.94,24.94,24.94,2,0
+CMCI.US,D,20240325,000000,25.18,25.24,25.14,25.14,899,0
+CMCI.US,D,20240326,000000,24.988,24.988,24.988,24.988,2,0
+CMCI.US,D,20240327,000000,24.9891,24.9891,24.9891,24.9891,3,0
+CMCI.US,D,20240328,000000,25.2,25.2,25.2,25.2,36,0
+CMCI.US,D,20240401,000000,25.23,25.3,25.22,25.3,444,0
+CMCI.US,D,20240402,000000,25.42,25.42,25.42,25.42,1,0
+CMCI.US,D,20240403,000000,25.7218,25.7218,25.7218,25.7218,2,0
+CMCI.US,D,20240404,000000,25.7811,25.7811,25.7811,25.7811,8,0
+CMCI.US,D,20240405,000000,25.8751,25.8751,25.8751,25.8751,19,0
+CMCI.US,D,20240408,000000,25.9139,25.9139,25.9139,25.9139,128,0
+CMCI.US,D,20240409,000000,26.04,26.04,25.8705,25.8705,405,0
+CMCI.US,D,20240410,000000,25.91,25.91,25.91,25.91,12,0
+CMCI.US,D,20240411,000000,25.8016,25.8016,25.8016,25.8016,11,0
+CMCI.US,D,20240412,000000,25.811,25.811,25.811,25.811,15,0
+CMCI.US,D,20240415,000000,25.885,25.9276,25.885,25.9276,126,0
+CMCI.US,D,20240416,000000,25.8166,25.8166,25.8166,25.8166,99,0
+CMCI.US,D,20240417,000000,25.655,25.655,25.655,25.655,2,0
+CMCI.US,D,20240418,000000,25.66,25.895,25.66,25.745,1858,0
+CMCI.US,D,20240419,000000,25.89,25.89,25.89,25.89,319,0
+CMCI.US,D,20240422,000000,26,26,26,26,46,0
+CMCI.US,D,20240423,000000,25.9839,25.9839,25.9839,25.9839,152,0
+CMCI.US,D,20240424,000000,26.05,26.05,26.0048,26.0048,519,0
+CMCI.US,D,20240425,000000,26.115,26.115,26.115,26.115,5,0
+CMCI.US,D,20240426,000000,27.365,27.365,26.06,26.105,317,0
+CMCI.US,D,20240429,000000,26.1779,26.1779,26.1779,26.1779,9,0
+CMCI.US,D,20240430,000000,25.8039,25.8039,25.8039,25.8039,4,0
+CMCI.US,D,20240501,000000,25.5357,25.5357,25.5357,25.5357,11,0
+CMCI.US,D,20240502,000000,25.5,25.66,25.5,25.66,819,0
+CMCI.US,D,20240503,000000,25.7254,25.7254,25.7254,25.7254,5,0
+CMCI.US,D,20240506,000000,25.985,25.985,25.985,25.985,25,0
+CMCI.US,D,20240507,000000,26,26,26,26,25,0
+CMCI.US,D,20240508,000000,25.87,25.87,25.87,25.87,4,0
+CMCI.US,D,20240509,000000,25.95,25.95,25.95,25.95,6,0
+CMCI.US,D,20240510,000000,25.905,25.905,25.905,25.905,22,0
+CMCI.US,D,20240513,000000,26.05,26.05,26.015,26.015,206,0
+CMCI.US,D,20240514,000000,25.8317,25.925,25.8317,25.925,105,0
+CMCI.US,D,20240515,000000,26.0648,26.0648,26.0648,26.0648,8,0
+CMCI.US,D,20240516,000000,26.125,26.125,26.125,26.125,2,0
+CMCI.US,D,20240517,000000,26.425,26.425,26.425,26.425,49,0
+CMCI.US,D,20240520,000000,26.7401,26.7401,26.7401,26.7401,25,0
+CMCI.US,D,20240521,000000,26.655,26.655,26.655,26.655,13,0
+CMCI.US,D,20240522,000000,26.3176,26.3176,26.3176,26.3176,12,0
+CMCI.US,D,20240523,000000,26.2335,26.2335,26.2335,26.2335,39,0
+CMCI.US,D,20240524,000000,26.3101,26.3101,26.3101,26.3101,7,0
+CMCI.US,D,20240528,000000,26.735,26.735,26.735,26.735,16,0
+CMCI.US,D,20240529,000000,26.485,26.485,26.485,26.485,9,0
+CMCI.US,D,20240530,000000,26.1055,26.1055,26.1055,26.1055,18,0
+CMCI.US,D,20240531,000000,25.9696,25.9696,25.9696,25.9696,36,0
+CMCI.US,D,20240603,000000,25.7691,25.7691,25.7691,25.7691,4,0
+CMCI.US,D,20240604,000000,25.525,25.525,25.525,25.525,16,0
+CMCI.US,D,20240605,000000,25.5917,25.5917,25.5917,25.5917,2,0
+CMCI.US,D,20240606,000000,25.865,25.865,25.865,25.865,5,0
+CMCI.US,D,20240607,000000,25.505,25.505,25.505,25.505,4,0
+CMCI.US,D,20240610,000000,25.87,25.87,25.715,25.715,595,0
+CMCI.US,D,20240611,000000,25.715,25.715,25.715,25.715,10,0
+CMCI.US,D,20240612,000000,25.7915,25.7915,25.7915,25.7915,13,0
+CMCI.US,D,20240613,000000,25.835,25.835,25.835,25.835,2,0
+CMCI.US,D,20240614,000000,25.735,25.735,25.735,25.735,5,0
+CMCI.US,D,20240617,000000,25.55,25.665,25.471,25.665,891,0
+CMCI.US,D,20240618,000000,25.8046,25.8046,25.8046,25.8046,7,0
+CMCI.US,D,20240620,000000,25.815,25.815,25.815,25.815,12,0
+CMCI.US,D,20240621,000000,25.615,25.615,25.615,25.615,56,0
+CMCI.US,D,20240624,000000,25.701,25.785,25.65,25.785,601,0
+CMCI.US,D,20240625,000000,25.559,25.559,25.559,25.559,4,0
+CMCI.US,D,20240626,000000,25.55,25.55,25.55,25.55,26,0
+CMCI.US,D,20240627,000000,25.635,25.635,25.635,25.635,26,0
+CMCI.US,D,20240628,000000,25.72,25.72,25.63,25.63,258,0
+CMCI.US,D,20240701,000000,25.78,25.78,25.78,25.78,12,0
+CMCI.US,D,20240702,000000,25.8225,25.8225,25.8225,25.8225,34,0
+CMCI.US,D,20240703,000000,25.9896,25.9896,25.9896,25.9896,3,0
+CMCI.US,D,20240705,000000,26.1057,26.1057,26.1057,26.1057,21,0
+CMCI.US,D,20240708,000000,25.81,25.81,25.81,25.81,6,0
+CMCI.US,D,20240709,000000,25.595,25.595,25.595,25.595,18,0
+CMCI.US,D,20240710,000000,25.5262,25.5262,25.5262,25.5262,132,0
+CMCI.US,D,20240711,000000,25.5564,25.5564,25.5564,25.5564,13,0
+CMCI.US,D,20240712,000000,25.495,25.495,25.495,25.495,70,0
+CMCI.US,D,20240715,000000,25.3254,25.3254,25.3254,25.3254,18,0
+CMCI.US,D,20240716,000000,25.21,25.21,25.21,25.21,124,0
+CMCI.US,D,20240717,000000,25.24,25.24,25.24,25.24,247,0
+CMCI.US,D,20240718,000000,25.0242,25.0242,25.0242,25.0242,40,0
+CMCI.US,D,20240719,000000,24.77,24.77,24.77,24.77,20,0
+CMCI.US,D,20240722,000000,24.62,24.865,24.62,24.865,149,0
+CMCI.US,D,20240723,000000,24.71,24.71,24.71,24.71,8,0
+CMCI.US,D,20240724,000000,24.58,24.58,24.58,24.58,19,0
+CMCI.US,D,20240725,000000,24.6641,24.6641,24.6641,24.6641,12,0
+CMCI.US,D,20240726,000000,24.44,24.44,24.44,24.44,10,0
+CMCI.US,D,20240729,000000,24.3807,24.3807,24.3807,24.3807,25,0
+CMCI.US,D,20240730,000000,24.32,24.32,24.32,24.32,4,0
+CMCI.US,D,20240731,000000,24.71,24.71,24.71,24.71,18,0
+CMCI.US,D,20240801,000000,24.2401,24.375,24.2401,24.375,120,0
+CMCI.US,D,20240802,000000,24.1698,24.1698,24.1698,24.1698,37,0
+CMCI.US,D,20240805,000000,24.0591,24.0591,24.0591,24.0591,651,0
+CMCI.US,D,20240806,000000,24.039,24.04,23.9442,23.9442,509,0
+CMCI.US,D,20240807,000000,24.0401,24.0401,24.0401,24.0401,28,0
+CMCI.US,D,20240808,000000,24.157,24.157,24.157,24.157,28,0
+CMCI.US,D,20240809,000000,24.2697,24.2697,24.2697,24.2697,2,0
+CMCI.US,D,20240812,000000,24.485,24.485,24.485,24.485,6,0
+CMCI.US,D,20240813,000000,24.302,24.302,24.302,24.302,4,0
+CMCI.US,D,20240814,000000,24.3,24.3,24.2237,24.2237,382,0
+CMCI.US,D,20240815,000000,24.3502,24.3502,24.3502,24.3502,16,0
+CMCI.US,D,20240816,000000,24.29,24.29,24.29,24.29,1,0
+CMCI.US,D,20240819,000000,24.37,24.37,24.37,24.37,18,0
+CMCI.US,D,20240820,000000,24.305,24.305,24.305,24.305,3,0
+CMCI.US,D,20240821,000000,24.285,24.285,24.285,24.285,25,0
+CMCI.US,D,20240822,000000,24.2499,24.2499,24.1602,24.1602,102,0
+CMCI.US,D,20240823,000000,24.52,24.52,24.52,24.52,9,0
+CMCI.US,D,20240826,000000,24.751,24.751,24.751,24.751,6,0
+CMCI.US,D,20240827,000000,24.78,24.78,24.78,24.78,18,0
+CMCI.US,D,20240828,000000,24.46,24.52,24.46,24.52,153,0
+CMCI.US,D,20240829,000000,24.675,24.675,24.675,24.675,35,0
+CMCI.US,D,20240830,000000,24.5319,24.5319,24.5319,24.5319,3,0
+CMCI.US,D,20240903,000000,24.21,24.21,24.21,24.21,11,0
+CMCI.US,D,20240904,000000,24.07,24.07,24.07,24.07,14,0
+CMCI.US,D,20240905,000000,24.15,24.15,24.15,24.15,19,0
+CMCI.US,D,20240906,000000,23.83,23.83,23.83,23.83,14,0
+CMCI.US,D,20240909,000000,23.9566,23.9566,23.9566,23.9566,38,0
+CMCI.US,D,20240910,000000,23.6543,23.6543,23.6543,23.6543,7,0
+CMCI.US,D,20240911,000000,23.8966,23.8966,23.8966,23.8966,8,0
+CMCI.US,D,20240912,000000,24.195,24.195,24.195,24.195,2,0
+CMCI.US,D,20240913,000000,24.25,24.25,24.25,24.25,12,0
+CMCI.US,D,20240916,000000,24.43,24.43,24.43,24.43,91,0
+CMCI.US,D,20240917,000000,24.57,24.57,24.57,24.57,2,0
+CMCI.US,D,20240918,000000,24.5499,24.5499,24.5499,24.5499,1,0
+CMCI.US,D,20240919,000000,24.8555,24.8555,24.8555,24.8555,6,0
+CMCI.US,D,20240920,000000,24.9102,24.9102,24.9102,24.9102,3,0
+CMCI.US,D,20240923,000000,25.04,25.04,25.04,25.04,31,0
+CMCI.US,D,20240924,000000,25.4,25.4253,25.4,25.4253,107,0
+CMCI.US,D,20240925,000000,25.3552,25.3552,25.3552,25.3552,1,0
+CMCI.US,D,20240926,000000,25.31,25.31,25.31,25.31,6,0
+CMCI.US,D,20240927,000000,25.4,25.4,25.4,25.4,26,0
+CMCI.US,D,20241001,000000,25.63,25.63,25.63,25.63,32,0
+CMCI.US,D,20241002,000000,25.79,25.83,25.79,25.83,238,0
+CMCI.US,D,20241003,000000,25.9859,25.9859,25.9859,25.9859,5,0
+CMCI.US,D,20241004,000000,25.975,25.975,25.975,25.975,6,0
+CMCI.US,D,20241007,000000,26.06,26.155,26.06,26.155,310,0
+CMCI.US,D,20241008,000000,25.705,25.705,25.705,25.705,13,0
+CMCI.US,D,20241009,000000,25.49,25.49,25.49,25.49,12,0
+CMCI.US,D,20241010,000000,25.67,25.8,25.62,25.8,541,0
+CMCI.US,D,20241011,000000,25.8648,25.8648,25.8648,25.8648,6,0
+CMCI.US,D,20241014,000000,25.49,25.6186,25.471,25.471,922,0
+CMCI.US,D,20241015,000000,25.2068,25.2068,25.2068,25.2068,11,0
+CMCI.US,D,20241016,000000,25.11,25.11,25.11,25.11,5,0
+CMCI.US,D,20241017,000000,25.11,25.11,25.11,25.11,17,0
+CMCI.US,D,20241018,000000,25.04,25.04,25.04,25.04,36,0
+CMCI.US,D,20241021,000000,25.0877,25.0877,25.0877,25.0877,15,0
+CMCI.US,D,20241022,000000,25.35,25.35,25.35,25.35,9,0
+CMCI.US,D,20241023,000000,25.2899,25.2899,25.2899,25.2899,69,0
+CMCI.US,D,20241024,000000,25.29,25.29,25.29,25.29,27,0
+CMCI.US,D,20241025,000000,25.3406,25.3406,25.3406,25.3406,29,0
+CMCI.US,D,20241028,000000,24.9111,24.9111,24.9111,24.9111,30,0
+CMCI.US,D,20241029,000000,24.92,24.92,24.92,24.92,332,0
+CMCI.US,D,20241030,000000,25.0872,25.0872,25.0872,25.0872,125,0
+CMCI.US,D,20241031,000000,25.2166,25.2166,25.2166,25.2166,37,0
+CMCI.US,D,20241104,000000,25.39,25.4,25.39,25.3999,1141,0
+CMCI.US,D,20241105,000000,25.4,25.4,25.4,25.4,13,0
+CMCI.US,D,20241106,000000,25.07,25.18,25.07,25.18,1832,0
+CMCI.US,D,20241107,000000,25.575,25.575,25.575,25.575,8,0
+CMCI.US,D,20241108,000000,25.154,25.2522,25.154,25.2522,987,0
+CMCI.US,D,20241113,000000,24.68,24.68,24.68,24.68,211,0
+CMCI.US,D,20241118,000000,24.95,25.0354,24.95,25.0354,171,0
+CMCI.US,D,20241119,000000,25.11,25.14,25.11,25.14,281,0
+CMCI.US,D,20241121,000000,25.2785,25.2785,25.1156,25.1156,2048,0
+CMCI.US,D,20241122,000000,25.1713,25.208,25.1713,25.208,105,0
+CMCI.US,D,20241125,000000,25.08,25.1499,24.9713,25.0504,632,0
+CMCI.US,D,20241202,000000,24.98,25.099,24.89,25.099,2851,0
+CMCI.US,D,20241204,000000,25.275,25.275,25.07,25.175,444,0
+CMCI.US,D,20241205,000000,24.87,27.28,23.51,25.7,5707,0
+CMCI.US,D,20241206,000000,25.1631,25.1631,25.155,25.155,280,0
+CMCI.US,D,20241209,000000,25.6,25.66,25.32,25.32,3579,0
+CMCI.US,D,20241210,000000,25.61,25.61,25.405,25.405,210,0
+CMCI.US,D,20241212,000000,28.14,28.33,25,25.75,6117,0
+CMCI.US,D,20241213,000000,25.23,25.71,25.21,25.45,1595,0
+CMCI.US,D,20241217,000000,25.349,25.349,25.175,25.175,211,0
+CMCI.US,D,20241231,000000,24.57,24.65,24.18,24.4116,3431,0
+CMCI.US,D,20250110,000000,26.05,26.05,26.05,26.05,393,0
+CMCI.US,D,20250113,000000,25.37,25.39,25.16,25.16,641,0
+CMCI.US,D,20250115,000000,24,25.3574,24,25.3574,1350,0
+CMCI.US,D,20250116,000000,25.33,26.8,24.315,25.2514,4521,0
+CMCI.US,D,20250121,000000,24.85,25.3151,24.85,25.3151,682,0
+CMCI.US,D,20250123,000000,25.12,25.275,25.09,25.275,1714,0
+CMCI.US,D,20250129,000000,25.1656,25.5,25.1656,25.23,16136,0
+CMCI.US,D,20250207,000000,25.03,25.33,25.03,25.285,259,0
+CMCI.US,D,20250211,000000,25.5703,25.5764,25.5703,25.5764,352,0
+CMCI.US,D,20250214,000000,25.8165,25.8165,25.575,25.575,446,0
+CMCI.US,D,20250218,000000,25.9465,25.9465,25.785,25.785,1136,0
+CMCI.US,D,20250219,000000,25.915,26.13,25.8262,25.8262,2178,0
+CMCI.US,D,20250220,000000,26.109,26.11,25.7775,25.925,911,0
+CMCI.US,D,20250221,000000,25.91,25.91,25.6498,25.6498,208,0
+CMCI.US,D,20250303,000000,24.06,25.0408,24.06,24.7957,3150,0
+CMCI.US,D,20250306,000000,25.1,25.13,24.9526,24.9526,695,0
+CMCI.US,D,20250314,000000,25.2,25.26,25.031,25.26,1307,0
+CMCI.US,D,20250319,000000,26.5,26.5,25.29,25.48,855,0
+CMCI.US,D,20250422,000000,24.6127,24.758,24.47,24.7,1452,0
+CMCI.US,D,20250423,000000,24.86,24.86,24.5565,24.5565,207,0
+CMCI.US,D,20250512,000000,24.5434,24.69,24.5434,24.69,1003,0
+CMCI.US,D,20250513,000000,24.6633,25.0002,24.6633,25.0002,1323,0
+CMCI.US,D,20250515,000000,24.82,24.82,24.52,24.7451,261,0
+CMCI.US,D,20250516,000000,24.6845,24.6845,24.48,24.6266,1463,0
+CMCI.US,D,20250519,000000,24.5555,24.6023,24.5555,24.6023,1362,0
+CMCI.US,D,20250527,000000,24.75,24.75,24.67,24.67,515,0
+CMCI.US,D,20250602,000000,24.81,24.81,24.48,24.6715,429,0
+CMCI.US,D,20250702,000000,25.38,25.38,25.38,25.38,350,0
+CMCI.US,D,20250708,000000,24.95,25.1755,24.92,25.1755,459,0
+CMCI.US,D,20250811,000000,25.0605,25.0605,25.0201,25.0201,109,0
+CMCI.US,D,20250812,000000,24.93,25.05,24.93,25.05,102,0
+CMCI.US,D,20250825,000000,25.0999,25.391,24.735,25.391,727,0
+CMCI.US,D,20250827,000000,25.05,25.26,24.575,25.26,430,0
+CMCI.US,D,20250828,000000,25.1,25.4,24.625,25.3698,1215,0
+CMCI.US,D,20250902,000000,27.69,27.69,25.39,25.662,425,0
+CMCI.US,D,20250905,000000,25.39,25.39,25.2088,25.2088,223,0
+CMCI.US,D,20250912,000000,25.5,25.585,25.47,25.585,408,0
+CMCI.US,D,20251016,000000,25.58,25.59,25.4513,25.4513,208,0
+CMCI.US,D,20251104,000000,26.04,26.05,25.9206,25.9206,811,0
+CMCI.US,D,20251112,000000,24.37,26.03,24.35,26.03,265,0
+CMCI.US,D,20251113,000000,26.1,26.1,25.9825,25.9825,7606,0
+CMCI.US,D,20251201,000000,26.05,26.05,26.0406,26.0406,131,0
+CMCI.US,D,20251203,000000,26.1,26.165,26.1,26.165,12005,0
+CMCI.US,D,20251211,000000,26.26,26.3312,26.26,26.3312,103,0
+CMCI.US,D,20251215,000000,26,26,25.885,25.885,217,0
+CMCI.US,D,20251216,000000,25.65,25.75,24.165,25.605,1068,0
+CMCI.US,D,20251223,000000,25.73,26.3729,25.73,26.3729,387,0
+CMCI.US,D,20251226,000000,26.03,26.4526,26.03,26.4526,459,0
+CMCI.US,D,20251230,000000,24.27,24.27,24.16,24.16,960,0
+CMCI.US,D,20260108,000000,24.14,24.3917,24.13,24.3917,1494,0
+CMCI.US,D,20260113,000000,24.61,24.705,24.61,24.705,188,0
+CMCI.US,D,20260116,000000,24.55,24.55,24.47,24.5152,408,0
+CMCI.US,D,20260120,000000,24.53,24.6,24.52,24.6,765,0
+CMCI.US,D,20260123,000000,25.24,25.24,25.119,25.119,109,0
+CMCI.US,D,20260126,000000,25.33,25.46,25.173,25.173,1198,0
+CMCI.US,D,20260202,000000,24.5,24.6587,24.5,24.6587,320,0
+CMCI.US,D,20260209,000000,25.37,25.37,25.2699,25.2699,145,0
diff --git a/daily/us/nyse etfs/1/crtc.us.txt b/daily/us/nyse etfs/1/crtc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2138a500cff5b584773323783567c5b6386e350a
--- /dev/null
+++ b/daily/us/nyse etfs/1/crtc.us.txt	
@@ -0,0 +1,560 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRTC.US,D,20231117,000000,25.05,25.1009,25.05,25.1009,102,0
+CRTC.US,D,20231120,000000,25.2549,25.345,25.2549,25.3183,1165,0
+CRTC.US,D,20231121,000000,25.29,25.3099,25.1826,25.2759,2671,0
+CRTC.US,D,20231122,000000,25.3611,25.3611,25.3607,25.3607,221,0
+CRTC.US,D,20231124,000000,25.4,25.4,25.3315,25.3758,588,0
+CRTC.US,D,20231127,000000,25.42,25.42,25.3767,25.3824,361,0
+CRTC.US,D,20231128,000000,25.43,25.43,25.3966,25.3966,101,0
+CRTC.US,D,20231129,000000,25.4654,25.4654,25.4654,25.4654,41,0
+CRTC.US,D,20231130,000000,25.58,25.58,25.5,25.5611,1924,0
+CRTC.US,D,20231201,000000,25.7591,25.7591,25.7591,25.7591,75,0
+CRTC.US,D,20231204,000000,25.49,25.569,25.49,25.569,274,0
+CRTC.US,D,20231205,000000,25.51,25.51,25.5025,25.5025,143,0
+CRTC.US,D,20231206,000000,25.535,25.5899,25.4072,25.4072,2104,0
+CRTC.US,D,20231207,000000,25.56,25.6187,25.55,25.6187,251,0
+CRTC.US,D,20231208,000000,25.69,25.7461,25.6893,25.7461,7951,0
+CRTC.US,D,20231211,000000,25.8824,25.9,25.8659,25.8659,4451,0
+CRTC.US,D,20231212,000000,25.785,25.9111,25.785,25.9111,2166,0
+CRTC.US,D,20231213,000000,26.2481,26.2481,26.2481,26.2481,1,0
+CRTC.US,D,20231214,000000,26.4283,26.4283,26.3538,26.3538,1201,0
+CRTC.US,D,20231215,000000,26.3823,26.3999,26.3007,26.37,5551,0
+CRTC.US,D,20231218,000000,26.54,26.62,26.5399,26.55,6215,0
+CRTC.US,D,20231219,000000,26.6223,26.71,26.6223,26.71,3404,0
+CRTC.US,D,20231220,000000,26.71,26.71,26.355,26.3558,2654,0
+CRTC.US,D,20231221,000000,26.6035,26.6035,26.6035,26.6035,67,0
+CRTC.US,D,20231222,000000,26.6899,26.6899,26.6899,26.6899,38,0
+CRTC.US,D,20231226,000000,26.85,26.86,26.8276,26.8276,271,0
+CRTC.US,D,20231227,000000,26.845,26.89,26.7897,26.8279,9345,0
+CRTC.US,D,20231228,000000,26.95,26.95,26.8228,26.8228,1039,0
+CRTC.US,D,20231229,000000,26.7569,26.7569,26.7569,26.7569,2,0
+CRTC.US,D,20240102,000000,26.5416,26.5416,26.5416,26.5416,22,0
+CRTC.US,D,20240103,000000,26.51,26.53,26.3888,26.3888,654,0
+CRTC.US,D,20240104,000000,26.46,26.46,26.3683,26.3683,1650,0
+CRTC.US,D,20240105,000000,26.32,26.5,26.32,26.4349,1060,0
+CRTC.US,D,20240108,000000,26.62,26.8587,26.62,26.8587,241,0
+CRTC.US,D,20240109,000000,26.67,26.78,26.67,26.78,511,0
+CRTC.US,D,20240110,000000,27.015,27.06,26.9578,26.9578,336,0
+CRTC.US,D,20240111,000000,26.89,26.9877,26.89,26.9877,1348,0
+CRTC.US,D,20240112,000000,27.0712,27.0712,27.0712,27.0712,50,0
+CRTC.US,D,20240116,000000,27,27,26.87,26.87,1707,0
+CRTC.US,D,20240117,000000,26.69,26.7542,26.69,26.7542,356,0
+CRTC.US,D,20240118,000000,26.9551,26.9551,26.9551,26.9551,11,0
+CRTC.US,D,20240119,000000,27.06,27.26,27.06,27.26,577,0
+CRTC.US,D,20240122,000000,27.4126,27.4126,27.33,27.33,761,0
+CRTC.US,D,20240123,000000,27.46,27.46,27.46,27.46,134,0
+CRTC.US,D,20240124,000000,27.47,27.47,27.47,27.47,202,0
+CRTC.US,D,20240125,000000,27.7,27.7187,27.7,27.7,16540,0
+CRTC.US,D,20240126,000000,27.69,27.7634,27.69,27.7634,613,0
+CRTC.US,D,20240129,000000,27.99,27.99,27.99,27.99,137,0
+CRTC.US,D,20240130,000000,27.97,27.97,27.97,27.97,410,0
+CRTC.US,D,20240131,000000,27.74,27.8,27.49,27.5326,3571,0
+CRTC.US,D,20240201,000000,27.58,27.8,27.54,27.77,1728,0
+CRTC.US,D,20240202,000000,27.83,28.0824,27.83,28.0824,337,0
+CRTC.US,D,20240205,000000,27.99,28.0359,27.88,28.0359,681,0
+CRTC.US,D,20240206,000000,28.03,28.03,27.95,27.98,700,0
+CRTC.US,D,20240207,000000,28.21,28.21,28.16,28.16,415,0
+CRTC.US,D,20240208,000000,28.15,28.24,28.15,28.17,914,0
+CRTC.US,D,20240209,000000,28.35,28.4419,28.35,28.4419,18758,0
+CRTC.US,D,20240212,000000,28.4,28.5,28.36,28.36,646,0
+CRTC.US,D,20240213,000000,27.88,27.9799,27.78,27.8619,2275,0
+CRTC.US,D,20240214,000000,28.13,28.2052,28.025,28.2052,2920,0
+CRTC.US,D,20240215,000000,28.19,28.31,28.19,28.285,1827,0
+CRTC.US,D,20240216,000000,28.3,28.36,28.1492,28.1492,1324,0
+CRTC.US,D,20240220,000000,27.86,27.884,27.8492,27.884,871,0
+CRTC.US,D,20240221,000000,27.71,27.8269,27.71,27.8269,226,0
+CRTC.US,D,20240222,000000,28.3,28.5186,28.3,28.4653,2016,0
+CRTC.US,D,20240223,000000,28.5,28.5704,28.5,28.5704,109,0
+CRTC.US,D,20240226,000000,28.545,28.545,28.4992,28.4992,409,0
+CRTC.US,D,20240227,000000,28.47,28.51,28.46,28.4995,729,0
+CRTC.US,D,20240228,000000,28.399,28.399,28.399,28.399,5,0
+CRTC.US,D,20240229,000000,28.57,28.59,28.42,28.57,1324,0
+CRTC.US,D,20240301,000000,28.7,28.8452,28.62,28.8452,3220,0
+CRTC.US,D,20240304,000000,28.8046,28.8046,28.8046,28.8046,1,0
+CRTC.US,D,20240305,000000,28.67,28.67,28.39,28.5051,1470,0
+CRTC.US,D,20240306,000000,28.82,28.83,28.755,28.7576,3069,0
+CRTC.US,D,20240307,000000,28.955,29.13,28.955,29.13,1498,0
+CRTC.US,D,20240308,000000,29.29,29.29,28.8948,28.8948,602,0
+CRTC.US,D,20240311,000000,28.71,28.8526,28.71,28.8526,1030,0
+CRTC.US,D,20240312,000000,28.9822,29.2049,28.9822,29.2049,369,0
+CRTC.US,D,20240313,000000,29.275,29.3,29.2,29.2027,946,0
+CRTC.US,D,20240314,000000,29.13,29.13,29.0732,29.0732,381,0
+CRTC.US,D,20240315,000000,28.7488,28.7488,28.7488,28.7488,28,0
+CRTC.US,D,20240318,000000,29.04,29.0694,28.8928,28.8928,4390,0
+CRTC.US,D,20240319,000000,29.049,29.049,29.049,29.049,81,0
+CRTC.US,D,20240320,000000,29.08,29.3489,29.08,29.2677,2232,0
+CRTC.US,D,20240321,000000,29.52,29.52,29.4028,29.4028,807,0
+CRTC.US,D,20240322,000000,29.42,29.46,29.4,29.42,2811,0
+CRTC.US,D,20240325,000000,29.42,29.4368,29.3782,29.3782,3731,0
+CRTC.US,D,20240326,000000,29.446,29.48,29.3042,29.3042,3390,0
+CRTC.US,D,20240327,000000,29.46,29.4899,29.2981,29.4899,6442,0
+CRTC.US,D,20240328,000000,29.63,29.71,29.585,29.683,13014,0
+CRTC.US,D,20240401,000000,29.5645,29.5645,29.5645,29.5645,14,0
+CRTC.US,D,20240402,000000,29.2131,29.3652,29.2131,29.3652,137,0
+CRTC.US,D,20240403,000000,29.46,29.49,29.3,29.3,7122,0
+CRTC.US,D,20240404,000000,29.65,29.65,29.0191,29.0191,1295,0
+CRTC.US,D,20240405,000000,29.08,29.42,29.08,29.3848,1088,0
+CRTC.US,D,20240408,000000,29.4,29.41,29.33,29.33,575,0
+CRTC.US,D,20240409,000000,29.256,29.41,29.24,29.41,1044,0
+CRTC.US,D,20240410,000000,29.1733,29.1733,29.1733,29.1733,43,0
+CRTC.US,D,20240411,000000,29.3296,29.3637,29.3296,29.3637,118,0
+CRTC.US,D,20240412,000000,29.11,29.11,28.8498,28.8498,106,0
+CRTC.US,D,20240415,000000,28.94,28.98,28.52,28.5582,910,0
+CRTC.US,D,20240416,000000,28.6494,28.6597,28.5325,28.5325,736,0
+CRTC.US,D,20240417,000000,28.335,28.3995,28.2977,28.2977,702,0
+CRTC.US,D,20240418,000000,28.12,28.1387,28.12,28.1387,1003,0
+CRTC.US,D,20240419,000000,28.04,28.04,27.8209,27.87,2004,0
+CRTC.US,D,20240422,000000,28.1499,28.1499,28.1443,28.1443,261,0
+CRTC.US,D,20240423,000000,28.27,28.56,28.27,28.5561,877,0
+CRTC.US,D,20240424,000000,28.65,28.65,28.48,28.5387,1628,0
+CRTC.US,D,20240425,000000,28.3516,28.3516,28.3516,28.3516,188,0
+CRTC.US,D,20240426,000000,28.74,28.7694,28.74,28.7694,102,0
+CRTC.US,D,20240429,000000,28.8593,28.8593,28.81,28.8394,432,0
+CRTC.US,D,20240430,000000,28.3438,28.3438,28.3438,28.3438,77,0
+CRTC.US,D,20240501,000000,28.55,28.55,28.2838,28.2838,103,0
+CRTC.US,D,20240502,000000,28.39,28.64,28.39,28.5484,661,0
+CRTC.US,D,20240503,000000,28.8943,28.8943,28.8943,28.8943,136,0
+CRTC.US,D,20240506,000000,29.1,29.21,29.1,29.21,35335,0
+CRTC.US,D,20240507,000000,29.24,29.27,29.2399,29.241,2490,0
+CRTC.US,D,20240508,000000,29.16,29.1739,29.124,29.1739,982,0
+CRTC.US,D,20240509,000000,29.2024,29.27,29.1919,29.211,2593,0
+CRTC.US,D,20240510,000000,29.28,29.28,29.2515,29.2728,998,0
+CRTC.US,D,20240513,000000,29.33,29.33,29.2712,29.2725,4315,0
+CRTC.US,D,20240514,000000,29.3,29.4399,29.24,29.4245,2981,0
+CRTC.US,D,20240515,000000,29.6499,29.88,29.6499,29.86,5365,0
+CRTC.US,D,20240516,000000,29.8591,29.88,29.7975,29.7975,8454,0
+CRTC.US,D,20240517,000000,29.82,29.8661,29.82,29.8661,12698,0
+CRTC.US,D,20240520,000000,30.02,30.02,29.9301,29.9301,7820,0
+CRTC.US,D,20240521,000000,29.925,29.9601,29.9167,29.9601,4713,0
+CRTC.US,D,20240522,000000,29.98,30.0186,29.79,29.878,122946,0
+CRTC.US,D,20240523,000000,30.06,30.06,29.7214,29.7214,4630,0
+CRTC.US,D,20240524,000000,29.7866,29.8091,29.7866,29.8091,450,0
+CRTC.US,D,20240528,000000,29.86,29.86,29.72,29.808,1008,0
+CRTC.US,D,20240529,000000,29.6781,29.6781,29.6221,29.6221,1520,0
+CRTC.US,D,20240530,000000,29.31,29.3273,29.19,29.1993,8339,0
+CRTC.US,D,20240531,000000,29.26,29.4052,28.997,29.4052,792,0
+CRTC.US,D,20240603,000000,29.4,29.4108,29.32,29.4108,5472,0
+CRTC.US,D,20240604,000000,29.39,29.4982,29.29,29.4982,32651,0
+CRTC.US,D,20240605,000000,29.71,29.893,29.71,29.893,1767,0
+CRTC.US,D,20240606,000000,29.9,29.9799,29.86,29.903,10229,0
+CRTC.US,D,20240607,000000,29.76,29.9925,29.76,29.85,16335,0
+CRTC.US,D,20240610,000000,29.75,29.979,29.75,29.979,2912,0
+CRTC.US,D,20240611,000000,29.87,29.93,29.76,29.93,16389,0
+CRTC.US,D,20240612,000000,30.215,30.215,30.08,30.1478,1848,0
+CRTC.US,D,20240613,000000,30.07,30.075,29.94,30.0657,14880,0
+CRTC.US,D,20240614,000000,29.92,30.04,29.92,30.0327,1267,0
+CRTC.US,D,20240617,000000,30.17,30.18,30.17,30.18,624,0
+CRTC.US,D,20240618,000000,30.25,30.3,30.22,30.285,1396,0
+CRTC.US,D,20240620,000000,30.385,30.4,30.33,30.33,813,0
+CRTC.US,D,20240621,000000,30.3,30.3,30.14,30.2583,1436,0
+CRTC.US,D,20240624,000000,30.38,30.38,30.16,30.16,2093,0
+CRTC.US,D,20240625,000000,30.25,30.35,30.22,30.3016,3967,0
+CRTC.US,D,20240626,000000,30.19,30.34,30.19,30.32,5969,0
+CRTC.US,D,20240627,000000,30.34,30.47,30.34,30.42,6882,0
+CRTC.US,D,20240628,000000,30.59,30.67,30.37,30.44,5723,0
+CRTC.US,D,20240701,000000,30.44,30.51,30.36,30.49,6474,0
+CRTC.US,D,20240702,000000,30.48,30.54,30.36,30.54,8493,0
+CRTC.US,D,20240703,000000,30.76,30.76,30.6,30.6671,6965,0
+CRTC.US,D,20240705,000000,30.67,30.84,30.67,30.8202,5227,0
+CRTC.US,D,20240708,000000,30.78,30.78,30.69,30.7316,5672,0
+CRTC.US,D,20240709,000000,30.79,30.8,30.6213,30.69,6681,0
+CRTC.US,D,20240710,000000,30.77,30.98,30.652,30.98,6086,0
+CRTC.US,D,20240711,000000,31.1,32.92,30.7692,30.83,6778,0
+CRTC.US,D,20240712,000000,30.87,31.2,30.87,30.98,5174,0
+CRTC.US,D,20240715,000000,30.97,31.17,30.8301,31.02,6125,0
+CRTC.US,D,20240716,000000,31,31.185,31,31.18,5382,0
+CRTC.US,D,20240717,000000,30.79,30.79,30.65,30.66,3531,0
+CRTC.US,D,20240718,000000,30.4615,30.4615,30.4615,30.4615,2050,0
+CRTC.US,D,20240719,000000,30.41,30.41,30.17,30.212,3834,0
+CRTC.US,D,20240722,000000,30.33,30.5464,30.32,30.5464,504,0
+CRTC.US,D,20240723,000000,30.63,30.63,30.4454,30.4454,3047,0
+CRTC.US,D,20240724,000000,30.2,30.2,29.8714,29.8714,856,0
+CRTC.US,D,20240725,000000,30.12,30.12,29.8989,29.8989,387,0
+CRTC.US,D,20240726,000000,30.18,30.18,30.1385,30.1385,557,0
+CRTC.US,D,20240729,000000,30.11,30.2126,30.11,30.1198,477,0
+CRTC.US,D,20240730,000000,30.22,30.23,29.89,30.0109,11668,0
+CRTC.US,D,20240731,000000,30.565,30.6311,30.54,30.5817,912,0
+CRTC.US,D,20240801,000000,30.52,30.52,30,30.032,10629,0
+CRTC.US,D,20240802,000000,29.285,29.3826,29.285,29.3826,311,0
+CRTC.US,D,20240805,000000,28.77,28.77,28.5524,28.5524,33153,0
+CRTC.US,D,20240806,000000,28.77,29.01,28.77,28.7805,372,0
+CRTC.US,D,20240807,000000,29.24,29.24,28.6404,28.6404,2644,0
+CRTC.US,D,20240808,000000,29.21,29.3283,29.1435,29.3283,3626,0
+CRTC.US,D,20240809,000000,29.4,29.4753,29.4,29.4753,381,0
+CRTC.US,D,20240812,000000,29.48,29.53,29.41,29.49,2399,0
+CRTC.US,D,20240813,000000,29.79,29.8724,29.79,29.8512,1425,0
+CRTC.US,D,20240814,000000,29.97,30,29.8684,30,3545,0
+CRTC.US,D,20240815,000000,30.37,30.48,30.37,30.4175,2008,0
+CRTC.US,D,20240816,000000,30.39,30.56,30.39,30.5324,1620,0
+CRTC.US,D,20240819,000000,30.62,30.88,30.62,30.8599,2730,0
+CRTC.US,D,20240820,000000,30.8559,30.91,30.73,30.7559,8379,0
+CRTC.US,D,20240821,000000,30.75,30.91,30.75,30.872,648,0
+CRTC.US,D,20240822,000000,30.74,30.77,30.5313,30.5313,1340,0
+CRTC.US,D,20240823,000000,30.89,30.94,30.75,30.92,6104,0
+CRTC.US,D,20240826,000000,30.88,30.91,30.7721,30.7721,993,0
+CRTC.US,D,20240827,000000,30.66,30.815,30.66,30.8075,3239,0
+CRTC.US,D,20240828,000000,30.7,30.7,30.5,30.6236,3581,0
+CRTC.US,D,20240829,000000,30.646,30.646,30.646,30.646,22,0
+CRTC.US,D,20240830,000000,30.76,30.9259,30.76,30.9259,1060,0
+CRTC.US,D,20240903,000000,30.2748,30.3,30.2182,30.24,3118,0
+CRTC.US,D,20240904,000000,30.252,30.252,30.135,30.1405,687,0
+CRTC.US,D,20240905,000000,30.15,30.16,29.955,29.9768,851,0
+CRTC.US,D,20240906,000000,29.89,29.89,29.51,29.5565,1290,0
+CRTC.US,D,20240909,000000,29.91,30,29.905,29.9277,1540,0
+CRTC.US,D,20240910,000000,30.1,30.1062,29.9,30.1062,977,0
+CRTC.US,D,20240911,000000,29.8296,30.4489,29.8296,30.4489,3117,0
+CRTC.US,D,20240912,000000,30.49,30.6731,30.49,30.6731,1025,0
+CRTC.US,D,20240913,000000,30.7541,30.8448,30.7541,30.8379,3572,0
+CRTC.US,D,20240916,000000,30.87,30.9562,30.87,30.9562,229,0
+CRTC.US,D,20240917,000000,31.11,31.11,30.9525,30.9525,1439,0
+CRTC.US,D,20240918,000000,30.9856,30.9856,30.8408,30.8408,166,0
+CRTC.US,D,20240919,000000,31.41,31.41,31.3342,31.3342,16388,0
+CRTC.US,D,20240920,000000,31.05,31.169,31.05,31.1689,1235,0
+CRTC.US,D,20240923,000000,31.3099,31.3099,31.195,31.2595,949,0
+CRTC.US,D,20240924,000000,31.2039,31.36,31.2039,31.3239,1278,0
+CRTC.US,D,20240925,000000,31.32,31.32,31.1522,31.1522,938,0
+CRTC.US,D,20240926,000000,31.46,31.46,31.23,31.3386,6696,0
+CRTC.US,D,20240927,000000,31.3368,31.3368,31.3368,31.3368,162,0
+CRTC.US,D,20240930,000000,31.38,31.4122,31.38,31.4122,2479,0
+CRTC.US,D,20241001,000000,31.44,31.44,31.13,31.2166,3689,0
+CRTC.US,D,20241002,000000,31.3,31.303,31.1901,31.303,674,0
+CRTC.US,D,20241003,000000,31.24,31.24,31.2186,31.2186,878,0
+CRTC.US,D,20241004,000000,31.4758,31.4758,31.4758,31.4758,2,0
+CRTC.US,D,20241007,000000,31.44,31.46,31.16,31.2263,7721,0
+CRTC.US,D,20241008,000000,31.39,31.4405,31.37,31.4405,3474,0
+CRTC.US,D,20241009,000000,31.63,31.71,31.63,31.6613,536,0
+CRTC.US,D,20241010,000000,31.63,31.67,31.63,31.6696,663,0
+CRTC.US,D,20241011,000000,31.877,31.877,31.877,31.877,50,0
+CRTC.US,D,20241014,000000,32.1204,32.1204,32.1116,32.1116,360,0
+CRTC.US,D,20241015,000000,31.7003,31.7003,31.7003,31.7003,57,0
+CRTC.US,D,20241016,000000,31.7078,31.7968,31.7078,31.7968,274,0
+CRTC.US,D,20241017,000000,31.8999,31.8999,31.8133,31.8133,2015,0
+CRTC.US,D,20241018,000000,31.9088,31.9088,31.9088,31.9088,12,0
+CRTC.US,D,20241021,000000,31.89,31.89,31.8,31.8227,1928,0
+CRTC.US,D,20241022,000000,31.73,31.816,31.73,31.816,2634,0
+CRTC.US,D,20241023,000000,31.69,31.7,31.39,31.53,14183,0
+CRTC.US,D,20241024,000000,31.61,31.61,31.4224,31.4398,3098,0
+CRTC.US,D,20241025,000000,31.68,31.68,31.4664,31.4664,2398,0
+CRTC.US,D,20241028,000000,31.52,31.54,31.5128,31.5128,1837,0
+CRTC.US,D,20241029,000000,31.58,31.61,31.49,31.531,3132,0
+CRTC.US,D,20241030,000000,31.5931,31.64,31.5669,31.5669,1562,0
+CRTC.US,D,20241031,000000,31.14,31.185,31.1155,31.13,2209,0
+CRTC.US,D,20241101,000000,31.44,31.54,31.35,31.35,7100,0
+CRTC.US,D,20241104,000000,31.43,31.43,31.22,31.2772,4621,0
+CRTC.US,D,20241105,000000,31.55,31.6466,31.4601,31.6466,4173,0
+CRTC.US,D,20241106,000000,32.24,32.37,32.2,32.3084,4798,0
+CRTC.US,D,20241107,000000,32.54,32.6618,32.535,32.6618,2794,0
+CRTC.US,D,20241108,000000,32.57,32.5936,32.57,32.5936,546,0
+CRTC.US,D,20241111,000000,32.613,32.613,32.6008,32.6008,477,0
+CRTC.US,D,20241112,000000,32.61,32.61,32.5931,32.5931,815,0
+CRTC.US,D,20241113,000000,32.62,32.75,32.62,32.6392,1897,0
+CRTC.US,D,20241114,000000,32.495,32.67,32.2918,32.2918,1617,0
+CRTC.US,D,20241115,000000,31.79,31.79,31.7301,31.7301,306,0
+CRTC.US,D,20241118,000000,31.8,31.88,31.7922,31.8289,5435,0
+CRTC.US,D,20241119,000000,35.01,35.01,31.7963,31.9228,3548,0
+CRTC.US,D,20241120,000000,31.86,32.0093,31.79,32.0093,744,0
+CRTC.US,D,20241121,000000,32.115,32.34,32.115,32.2733,29744,0
+CRTC.US,D,20241122,000000,32.31,32.41,32.31,32.373,7262,0
+CRTC.US,D,20241125,000000,32.5949,32.5949,32.36,32.4837,4889,0
+CRTC.US,D,20241126,000000,32.4905,32.625,32.42,32.625,996,0
+CRTC.US,D,20241127,000000,32.4,32.54,32.39,32.421,665,0
+CRTC.US,D,20241129,000000,32.59,32.66,32.59,32.6124,2537,0
+CRTC.US,D,20241202,000000,32.6,32.6407,32.6,32.6407,675,0
+CRTC.US,D,20241205,000000,32.91,33,32.8276,32.8276,14406,0
+CRTC.US,D,20241206,000000,32.9708,33,32.86,32.9468,3707,0
+CRTC.US,D,20241210,000000,32.6484,32.69,32.5521,32.5521,1192,0
+CRTC.US,D,20241211,000000,32.83,32.83,32.819,32.8233,1565,0
+CRTC.US,D,20241212,000000,32.61,32.71,32.5879,32.5879,639,0
+CRTC.US,D,20241213,000000,32.45,32.45,32.34,32.3968,3831,0
+CRTC.US,D,20241216,000000,32.46,32.48,32.3778,32.3778,2383,0
+CRTC.US,D,20241217,000000,32.255,32.4,32.215,32.2731,1304,0
+CRTC.US,D,20241218,000000,32.31,32.31,31.3979,31.3979,3752,0
+CRTC.US,D,20241219,000000,31.6,31.6,31.3156,31.3156,4236,0
+CRTC.US,D,20241220,000000,31.147,31.62,31.147,31.5521,4915,0
+CRTC.US,D,20241223,000000,31.415,31.7127,31.415,31.7127,4155,0
+CRTC.US,D,20241224,000000,31.695,31.937,31.68,31.937,1720,0
+CRTC.US,D,20241227,000000,31.7619,31.7619,31.4806,31.6211,1991,0
+CRTC.US,D,20241230,000000,31.11,31.41,31.11,31.39,1358,0
+CRTC.US,D,20241231,000000,31.33,31.41,31.2274,31.2274,223,0
+CRTC.US,D,20250102,000000,31.441,31.48,31.2819,31.2819,744,0
+CRTC.US,D,20250103,000000,31.63,31.675,31.63,31.665,1099,0
+CRTC.US,D,20250106,000000,32,32,31.83,31.8574,1283,0
+CRTC.US,D,20250107,000000,32.05,32.05,31.472,31.4882,2650,0
+CRTC.US,D,20250108,000000,31.45,31.5989,31.35,31.589,2992,0
+CRTC.US,D,20250110,000000,31.11,31.47,31.014,31.1174,3480,0
+CRTC.US,D,20250113,000000,30.95,31.1185,30.95,31.1185,1896,0
+CRTC.US,D,20250114,000000,31.11,31.21,31.06,31.1757,143184,0
+CRTC.US,D,20250115,000000,31.5501,31.7255,31.5,31.6321,5345,0
+CRTC.US,D,20250116,000000,31.67,31.79,31.67,31.7748,2798,0
+CRTC.US,D,20250117,000000,32.1001,32.12,32.0324,32.0324,2096,0
+CRTC.US,D,20250121,000000,32.44,32.57,32.29,32.508,3699,0
+CRTC.US,D,20250122,000000,32.7151,32.7419,32.65,32.7419,3323,0
+CRTC.US,D,20250123,000000,32.63,32.8541,32.59,32.8541,13661,0
+CRTC.US,D,20250124,000000,32.918,32.97,32.7773,32.7773,27305,0
+CRTC.US,D,20250127,000000,32.1789,32.2,31.97,32.1973,86866,0
+CRTC.US,D,20250128,000000,32.41,32.5082,32.345,32.5082,47474,0
+CRTC.US,D,20250129,000000,32.43,32.56,32.217,32.3,4813,0
+CRTC.US,D,20250130,000000,32.41,32.51,32.3,32.4719,9455,0
+CRTC.US,D,20250131,000000,32.5389,32.77,32.3566,32.3566,11865,0
+CRTC.US,D,20250203,000000,31.92,32.3725,31.92,32.3012,15080,0
+CRTC.US,D,20250204,000000,32.38,32.54,32.38,32.5196,4888,0
+CRTC.US,D,20250205,000000,32.43,32.68,32.4142,32.6699,4882,0
+CRTC.US,D,20250206,000000,32.68,32.69,32.6384,32.6384,2017,0
+CRTC.US,D,20250207,000000,32.7,32.7,32.4145,32.4268,7374,0
+CRTC.US,D,20250210,000000,32.7243,32.765,32.72,32.726,1277117,0
+CRTC.US,D,20250211,000000,32.59,32.7389,32.54,32.698,16873,0
+CRTC.US,D,20250212,000000,32.36,32.57,32.36,32.5046,8359,0
+CRTC.US,D,20250213,000000,32.51,32.795,32.5,32.7729,8352,0
+CRTC.US,D,20250214,000000,32.7,32.8,32.6921,32.74,11939,0
+CRTC.US,D,20250218,000000,32.73,32.875,32.73,32.8724,10368,0
+CRTC.US,D,20250219,000000,32.7861,32.84,32.77,32.8281,5529,0
+CRTC.US,D,20250220,000000,32.79,32.79,32.6,32.7524,5968,0
+CRTC.US,D,20250221,000000,32.71,32.7599,32.165,32.1883,5300,0
+CRTC.US,D,20250224,000000,32,32.1977,31.98,32,9596,0
+CRTC.US,D,20250225,000000,31.67,31.8,31.62,31.7677,4413,0
+CRTC.US,D,20250226,000000,32.08,32.08,31.795,31.8973,2601,0
+CRTC.US,D,20250227,000000,31.81,31.85,31.2917,31.2917,2052,0
+CRTC.US,D,20250228,000000,31.4424,31.69,31.18,31.6886,10027,0
+CRTC.US,D,20250303,000000,31.94,31.94,31.011,31.1594,7801,0
+CRTC.US,D,20250304,000000,30.83,31.31,30.59,30.9563,8182,0
+CRTC.US,D,20250305,000000,30.91,31.43,30.89,31.43,18794,0
+CRTC.US,D,20250306,000000,30.92,31.15,30.6744,30.7408,8679,0
+CRTC.US,D,20250307,000000,30.78,31.0252,30.52,31.0066,6525,0
+CRTC.US,D,20250310,000000,30.56,30.5989,30.14,30.2248,5364,0
+CRTC.US,D,20250311,000000,30.14,30.2589,29.8951,30.0619,5872,0
+CRTC.US,D,20250312,000000,30.17,30.4338,30.035,30.2906,13053,0
+CRTC.US,D,20250313,000000,30.09,30.09,29.82,29.82,59586,0
+CRTC.US,D,20250314,000000,30.16,30.56,30.16,30.5596,10329,0
+CRTC.US,D,20250317,000000,30.75,30.9687,30.6301,30.8317,3387,0
+CRTC.US,D,20250318,000000,30.6,30.67,30.39,30.435,16268,0
+CRTC.US,D,20250319,000000,30.53,30.88,30.53,30.7463,6740,0
+CRTC.US,D,20250320,000000,30.8436,30.8436,30.49,30.56,25247,0
+CRTC.US,D,20250321,000000,30.21,30.56,30.19,30.5,18670,0
+CRTC.US,D,20250324,000000,31.02,31.05,30.98,31.0468,4129,0
+CRTC.US,D,20250325,000000,31.1,31.1,31.005,31.0606,2912,0
+CRTC.US,D,20250326,000000,30.8476,30.8476,30.56,30.6715,2484,0
+CRTC.US,D,20250327,000000,30.5486,30.5486,30.4571,30.4573,1780,0
+CRTC.US,D,20250328,000000,30.4086,30.43,29.854,29.8905,4673,0
+CRTC.US,D,20250331,000000,29.466,29.8919,29.43,29.8919,3887,0
+CRTC.US,D,20250401,000000,29.75,30.03,29.65,30.0025,3432,0
+CRTC.US,D,20250402,000000,30.02,30.22,30.0061,30.1894,3952,0
+CRTC.US,D,20250403,000000,29.54,29.56,28.8124,28.84,9005,0
+CRTC.US,D,20250404,000000,27.77,27.89,26.9948,26.9948,11895,0
+CRTC.US,D,20250407,000000,26.06,27.55,25.78,27.0388,14566,0
+CRTC.US,D,20250408,000000,27.74,28.01,26.25,26.55,21407,0
+CRTC.US,D,20250409,000000,26.45,29.04,26.32,29.0211,44825,0
+CRTC.US,D,20250410,000000,28.07,28.195,27.5931,27.8973,6712,0
+CRTC.US,D,20250411,000000,27.99,28.3766,27.8,28.3766,8679,0
+CRTC.US,D,20250414,000000,28.676,28.83,28.43,28.5865,16231,0
+CRTC.US,D,20250415,000000,28.83,28.83,28.6031,28.6048,6367,0
+CRTC.US,D,20250416,000000,28.42,28.6499,27.815,28.0582,13506,0
+CRTC.US,D,20250417,000000,28.07,28.3718,27.9704,28.0485,9090,0
+CRTC.US,D,20250421,000000,27.447,27.56,27.295,27.4857,5646,0
+CRTC.US,D,20250422,000000,27.89,28.17,27.62,28.0704,3332,0
+CRTC.US,D,20250423,000000,29.0099,29.0099,28.5599,28.5975,7904,0
+CRTC.US,D,20250424,000000,28.68,29.33,28.59,29.2362,106096,0
+CRTC.US,D,20250425,000000,29.29,29.4967,29.29,29.4967,1053,0
+CRTC.US,D,20250428,000000,29.675,29.675,29.3189,29.5824,9434,0
+CRTC.US,D,20250429,000000,29.6251,29.9399,29.6251,29.7846,1874,0
+CRTC.US,D,20250430,000000,29.29,29.595,29.268,29.595,2207,0
+CRTC.US,D,20250501,000000,30.37,30.37,30.133,30.133,2337,0
+CRTC.US,D,20250502,000000,30.49,30.7,30.49,30.609,1655,0
+CRTC.US,D,20250505,000000,30.38,30.71,30.21,30.5372,10625,0
+CRTC.US,D,20250506,000000,30.14,30.4,30.14,30.2509,3776,0
+CRTC.US,D,20250507,000000,30.41,30.41,30.0925,30.3148,5367,0
+CRTC.US,D,20250508,000000,30.26,30.6864,30.26,30.5081,3856,0
+CRTC.US,D,20250509,000000,30.625,30.625,30.32,30.4259,8460,0
+CRTC.US,D,20250512,000000,31.11,31.36,31.0301,31.2875,9599,0
+CRTC.US,D,20250513,000000,31.67,31.89,31.4,31.7982,179334,0
+CRTC.US,D,20250514,000000,31.68,31.88,31.66,31.83,22667,0
+CRTC.US,D,20250515,000000,31.59,31.9729,31.59,31.8,5848,0
+CRTC.US,D,20250516,000000,31.79,32.15,31.7601,32.15,6034,0
+CRTC.US,D,20250519,000000,31.9,32.27,31.68,32.27,4167,0
+CRTC.US,D,20250520,000000,32.2,32.2,31.92,32.1282,6980,0
+CRTC.US,D,20250521,000000,31.96,32.26,31.51,31.6216,7280,0
+CRTC.US,D,20250522,000000,31.69,31.79,31.66,31.7308,11479,0
+CRTC.US,D,20250523,000000,31.5401,31.7561,31.5401,31.6235,2677,0
+CRTC.US,D,20250527,000000,31.955,32.21,31.955,32.1464,3177,0
+CRTC.US,D,20250528,000000,32.0313,32.14,31.9447,31.9447,8474,0
+CRTC.US,D,20250529,000000,32.035,32.12,32.025,32.0589,3202,0
+CRTC.US,D,20250530,000000,31.9752,32.1286,31.8,32.1286,2540,0
+CRTC.US,D,20250602,000000,31.9693,32.2973,31.9693,32.2973,2646,0
+CRTC.US,D,20250603,000000,32.329,32.519,32.3127,32.4511,5342,0
+CRTC.US,D,20250604,000000,32.535,32.6186,32.5195,32.5195,983,0
+CRTC.US,D,20250605,000000,32.6254,32.6986,32.5011,32.5011,1902,0
+CRTC.US,D,20250606,000000,32.875,32.9164,32.875,32.9164,322,0
+CRTC.US,D,20250609,000000,32.95,33.125,32.95,33.0283,4373,0
+CRTC.US,D,20250610,000000,33.22,33.2284,33.0437,33.1819,1268,0
+CRTC.US,D,20250611,000000,33.2201,33.28,33.0926,33.1348,9130,0
+CRTC.US,D,20250612,000000,33.38,33.38,33.27,33.2975,2292,0
+CRTC.US,D,20250613,000000,33.1,33.34,33.0101,33.0101,3953,0
+CRTC.US,D,20250616,000000,33.2556,33.449,33.2556,33.378,7149,0
+CRTC.US,D,20250617,000000,33.23,33.3998,33.1075,33.1075,5882,0
+CRTC.US,D,20250618,000000,33.25,33.2785,33.0131,33.0131,5191,0
+CRTC.US,D,20250620,000000,32.75,32.82,32.655,32.6777,2821,0
+CRTC.US,D,20250623,000000,32.75,32.8977,32.6827,32.8859,11857,0
+CRTC.US,D,20250624,000000,33.1,33.37,33.1,33.3092,6359,0
+CRTC.US,D,20250625,000000,33.449,33.449,33.29,33.3163,5009,0
+CRTC.US,D,20250626,000000,33.41,33.72,33.41,33.6784,4188,0
+CRTC.US,D,20250627,000000,33.8238,33.948,33.64,33.7925,5203,0
+CRTC.US,D,20250630,000000,33.99,34.0112,33.9133,34.0112,4188,0
+CRTC.US,D,20250701,000000,33.861,33.969,33.78,33.93,4953,0
+CRTC.US,D,20250702,000000,33.875,34.07,33.875,34.0269,5780,0
+CRTC.US,D,20250703,000000,34.43,34.45,34.3732,34.3732,613,0
+CRTC.US,D,20250707,000000,34.3312,34.3312,34.12,34.1797,2367,0
+CRTC.US,D,20250708,000000,34.18,34.28,34.18,34.268,2221,0
+CRTC.US,D,20250709,000000,34.3,34.5471,34.3,34.4906,4601,0
+CRTC.US,D,20250710,000000,34.5386,34.5887,34.42,34.4631,4690,0
+CRTC.US,D,20250711,000000,34.412,34.459,34.2933,34.2933,5943,0
+CRTC.US,D,20250714,000000,34.4686,34.5078,34.4033,34.4033,2211,0
+CRTC.US,D,20250715,000000,34.351114,34.44,34.32,34.385,5732,0
+CRTC.US,D,20250716,000000,34.32,34.409,34.28,34.4074,7117,0
+CRTC.US,D,20250717,000000,34.54,34.6002,34.4562,34.589,2476,0
+CRTC.US,D,20250718,000000,34.61,34.62,34.54,34.6025,7059,0
+CRTC.US,D,20250721,000000,34.81,34.83,34.6696,34.6696,1760,0
+CRTC.US,D,20250722,000000,34.655,34.7147,34.52,34.6444,3661,0
+CRTC.US,D,20250723,000000,34.85,34.9932,34.8453,34.9932,2053,0
+CRTC.US,D,20250724,000000,35.09,35.2185,35.0591,35.1256,3391,0
+CRTC.US,D,20250725,000000,35.12,35.27,35.12,35.162,3701,0
+CRTC.US,D,20250728,000000,35.215,35.215,35.06,35.1637,174193,0
+CRTC.US,D,20250729,000000,35.2,35.2,34.95,35.0325,6305,0
+CRTC.US,D,20250730,000000,35.1688,35.1688,34.75,34.9763,5550,0
+CRTC.US,D,20250731,000000,35.23,35.38,34.97,34.9769,6109,0
+CRTC.US,D,20250801,000000,34.51,34.5737,34.24,34.435,4713,0
+CRTC.US,D,20250804,000000,34.825,35.01,34.82,34.9662,3763,0
+CRTC.US,D,20250805,000000,34.9527,34.9527,34.66,34.7302,1512,0
+CRTC.US,D,20250806,000000,34.75,34.98,34.74,34.9372,7318,0
+CRTC.US,D,20250807,000000,34.845,34.8843,34.8,34.8843,3016,0
+CRTC.US,D,20250808,000000,35,35.037,34.935,34.9855,185764,0
+CRTC.US,D,20250811,000000,34.9778,34.9778,34.8,34.8021,3376,0
+CRTC.US,D,20250812,000000,35.1281,35.2062,35.06,35.202,8042,0
+CRTC.US,D,20250813,000000,35.3599,35.3599,35.14,35.2188,3070,0
+CRTC.US,D,20250814,000000,35.084,35.2795,34.5,35.1213,19852,0
+CRTC.US,D,20250815,000000,35.137577,35.31,35.07,35.2093,5062,0
+CRTC.US,D,20250818,000000,35.04,35.19,35.04,35.1491,4755,0
+CRTC.US,D,20250819,000000,34.975,35.005,34.7117,34.7117,8202,0
+CRTC.US,D,20250820,000000,34.4827,35.49,34.45,34.735,2875,0
+CRTC.US,D,20250821,000000,34.74,34.75,34.5814,34.6402,5420,0
+CRTC.US,D,20250822,000000,35.23,35.23,35.09,35.1668,2651,0
+CRTC.US,D,20250825,000000,35.0512,35.17,35,35.0339,6004,0
+CRTC.US,D,20250826,000000,35.04,35.1494,34.94,35.1494,4836,0
+CRTC.US,D,20250827,000000,35.24,35.31,35.08,35.1982,10336,0
+CRTC.US,D,20250828,000000,35.1768,35.4,35.1768,35.3852,1070,0
+CRTC.US,D,20250829,000000,35.1859,35.22,35.0364,35.1724,77230,0
+CRTC.US,D,20250902,000000,34.573,34.8843,34.53,34.8843,5812,0
+CRTC.US,D,20250903,000000,34.8812,35.047,34.8,35.047,3732,0
+CRTC.US,D,20250904,000000,35.145,35.26,35.145,35.2365,2127,0
+CRTC.US,D,20250905,000000,35.23,35.3994,35.23,35.3658,249101,0
+CRTC.US,D,20250908,000000,35.4202,35.53,35.4202,35.4764,2636,0
+CRTC.US,D,20250909,000000,35.51,35.63,35.463,35.63,9939,0
+CRTC.US,D,20250910,000000,35.89,35.96,35.69,35.8066,4953,0
+CRTC.US,D,20250911,000000,36.13,36.15,36.01,36.0856,5625,0
+CRTC.US,D,20250912,000000,35.905,35.95,35.75,35.8408,4985,0
+CRTC.US,D,20250915,000000,36,36.27,35.87,36.1868,6913,0
+CRTC.US,D,20250916,000000,36.075,36.13,36.03,36.1053,3352,0
+CRTC.US,D,20250917,000000,36.2699,36.2699,36.01,36.1092,8476,0
+CRTC.US,D,20250918,000000,36.455,36.475,36.37,36.4603,3618,0
+CRTC.US,D,20250919,000000,36.43,36.59,36.35,36.566,7438,0
+CRTC.US,D,20250922,000000,36.5,36.645,36.5,36.6426,4737,0
+CRTC.US,D,20250923,000000,36.4,36.61,36.2215,36.2691,3600,0
+CRTC.US,D,20250924,000000,36.28,36.29,36.1483,36.1483,3987,0
+CRTC.US,D,20250925,000000,35.98,36.07,35.75,35.8887,9154,0
+CRTC.US,D,20250926,000000,36.08,36.08,35.84,35.9909,2665,0
+CRTC.US,D,20250929,000000,36.155,36.3,36.0514,36.1452,7541,0
+CRTC.US,D,20250930,000000,36.21,36.4258,36.17,36.4258,3469,0
+CRTC.US,D,20251001,000000,36.49,36.8,36.48,36.714,10481,0
+CRTC.US,D,20251002,000000,36.675,36.75,36.46,36.6985,4316,0
+CRTC.US,D,20251003,000000,36.745,36.78,36.5913,36.6146,4025,0
+CRTC.US,D,20251006,000000,36.813,36.95,36.813,36.9,4280,0
+CRTC.US,D,20251007,000000,36.7585,36.7585,36.495,36.5452,8005,0
+CRTC.US,D,20251008,000000,36.71,36.89,36.66,36.8186,6441,0
+CRTC.US,D,20251009,000000,36.8281,36.8496,36.6665,36.7344,4454,0
+CRTC.US,D,20251010,000000,36.7,36.7,35.82,35.867,20768,0
+CRTC.US,D,20251013,000000,36.09,36.39,36.09,36.3216,5384,0
+CRTC.US,D,20251014,000000,36.3,36.38,36.1839,36.1839,2650,0
+CRTC.US,D,20251015,000000,36.55,36.5682,35.99,36.2714,195570,0
+CRTC.US,D,20251016,000000,36.615,36.615,36.05,36.1824,2479,0
+CRTC.US,D,20251017,000000,36.14,36.2667,36.1,36.2667,8085,0
+CRTC.US,D,20251020,000000,36.35,36.68,36.35,36.6143,2395,0
+CRTC.US,D,20251021,000000,36.6566,36.6914,36.55,36.6771,1289,0
+CRTC.US,D,20251022,000000,36.66,36.66,36.35,36.5235,4695,0
+CRTC.US,D,20251023,000000,36.7,36.95,36.65,36.8394,7096,0
+CRTC.US,D,20251024,000000,37.25,37.25,37.14,37.1664,4563,0
+CRTC.US,D,20251027,000000,37.43,37.5457,37.39,37.5457,2359,0
+CRTC.US,D,20251028,000000,37.42,37.672,37.4108,37.56,7271,0
+CRTC.US,D,20251029,000000,37.57,37.7154,37.5564,37.5564,4881,0
+CRTC.US,D,20251030,000000,37.26,37.38,37.0338,37.0338,7312,0
+CRTC.US,D,20251031,000000,37.3395,37.3675,37.0844,37.2753,11867,0
+CRTC.US,D,20251103,000000,37.2485,37.42,37.2,37.2824,6357,0
+CRTC.US,D,20251104,000000,36.87,36.95,36.604,36.604,9696,0
+CRTC.US,D,20251105,000000,36.8,36.9,36.78,36.7816,9910,0
+CRTC.US,D,20251106,000000,36.6,36.68,36.295,36.3592,8500,0
+CRTC.US,D,20251107,000000,35.91,36.3486,35.77,36.3486,33472,0
+CRTC.US,D,20251110,000000,36.8041,37.0138,36.8041,37.0138,2386,0
+CRTC.US,D,20251111,000000,36.82,37.066,36.82,37.0603,5488,0
+CRTC.US,D,20251112,000000,37.04,37.04,36.87,37,6994,0
+CRTC.US,D,20251113,000000,36.616,36.625,36.25,36.3233,5091,0
+CRTC.US,D,20251114,000000,35.857,36.62,35.857,36.3849,5913,0
+CRTC.US,D,20251117,000000,36.34,36.5086,35.9,36.0453,6952,0
+CRTC.US,D,20251118,000000,35.7248,36.0399,35.7248,35.8479,15539,0
+CRTC.US,D,20251119,000000,35.775,35.85,35.62,35.8233,4191,0
+CRTC.US,D,20251120,000000,36.36,36.36,35.135,35.135,4933,0
+CRTC.US,D,20251121,000000,35.15,35.565,35.11,35.4228,7150,0
+CRTC.US,D,20251124,000000,35.7,36,33.57,35.8,16661,0
+CRTC.US,D,20251125,000000,36.0334,36.2275,36.0311,36.2275,5235,0
+CRTC.US,D,20251126,000000,36.36,36.54,36.21,36.4026,163103,0
+CRTC.US,D,20251128,000000,36.575,36.6277,36.575,36.6277,903,0
+CRTC.US,D,20251201,000000,36.35,36.505,36.27,36.2964,17478,0
+CRTC.US,D,20251202,000000,36.56,36.5802,36.39,36.5062,23275,0
+CRTC.US,D,20251203,000000,36.4404,36.83,36.1527,36.7099,58128,0
+CRTC.US,D,20251204,000000,36.71,37,36.7,36.8531,36513,0
+CRTC.US,D,20251205,000000,37.04,37.11,36.84,36.89,46360,0
+CRTC.US,D,20251208,000000,36.87,36.899,36.69,36.72,4740,0
+CRTC.US,D,20251209,000000,36.8788,36.94,36.69,36.69,4164,0
+CRTC.US,D,20251210,000000,36.75,37.1199,36.66,37,6589,0
+CRTC.US,D,20251211,000000,36.74,37.034,36.74,36.95,3754,0
+CRTC.US,D,20251212,000000,36.65,36.99,36.38,36.45,4687,0
+CRTC.US,D,20251215,000000,36.61,36.63,36.41,36.43,9701,0
+CRTC.US,D,20251216,000000,36.43,36.55322,36.12,36.32,5954,0
+CRTC.US,D,20251217,000000,36.38,36.4681,35.87,35.87,6235,0
+CRTC.US,D,20251218,000000,36.33,36.47,36.24,36.24,6098,0
+CRTC.US,D,20251219,000000,36.48,36.7199,36.26,36.5,7140,0
+CRTC.US,D,20251222,000000,36.71,36.88,36.47,36.88,8776,0
+CRTC.US,D,20251223,000000,36.75,37.09,36.75,36.93,4569,0
+CRTC.US,D,20251224,000000,36.97,37.1026,36.97,37.1026,2005,0
+CRTC.US,D,20251226,000000,37.07,37.105,37.025,37.025,1541,0
+CRTC.US,D,20251229,000000,37.12,37.13,36.8502,36.88,7730,0
+CRTC.US,D,20251230,000000,36.8801,37.07,36.8801,36.9821,1954,0
+CRTC.US,D,20251231,000000,36.97,36.97,36.66,36.66,6054,0
+CRTC.US,D,20260102,000000,36.96,36.96,36.54,36.68,5767,0
+CRTC.US,D,20260105,000000,37.09,37.19,37.05,37.15,14692,0
+CRTC.US,D,20260106,000000,37.26,37.6299,37.26,37.56,5252,0
+CRTC.US,D,20260107,000000,37.620257,37.75,37.45,37.45,35555,0
+CRTC.US,D,20260108,000000,37.4,37.45,37.3,37.3595,9658,0
+CRTC.US,D,20260109,000000,37.56,37.7599,37.52,37.6741,8945,0
+CRTC.US,D,20260112,000000,37.6881,37.79,37.68,37.7325,11468,0
+CRTC.US,D,20260113,000000,37.84,37.84,37.45,37.5546,8820,0
+CRTC.US,D,20260114,000000,37.3635,37.41,37.2147,37.41,11742,0
+CRTC.US,D,20260115,000000,37.55,37.6785,37.4344,37.4344,7285,0
+CRTC.US,D,20260116,000000,37.468,37.61,37.3597,37.4406,4475,0
+CRTC.US,D,20260120,000000,36.9125,37.075,36.67,36.7224,11558,0
+CRTC.US,D,20260121,000000,36.9,37.06,36.67,37.0233,8318,0
+CRTC.US,D,20260122,000000,37.1965,37.43,37.1965,37.2454,10342,0
+CRTC.US,D,20260123,000000,37.5686,37.5686,37.425,37.457,4070,0
+CRTC.US,D,20260126,000000,37.68,37.8099,37.5,37.7118,29304,0
+CRTC.US,D,20260127,000000,38.035,38.11,37.97,38.0409,13760,0
+CRTC.US,D,20260128,000000,38.06,38.06,37.88,37.952,49880,0
+CRTC.US,D,20260129,000000,37.67,38.03,37.35,37.8242,15651,0
+CRTC.US,D,20260130,000000,37.535,37.59,37.27,37.45,8583,0
+CRTC.US,D,20260202,000000,37.6369,37.6369,37.4705,37.48,19443,0
+CRTC.US,D,20260203,000000,37.575,37.575,36.69,36.9833,17794,0
+CRTC.US,D,20260204,000000,36.82,36.8201,36.3702,36.6026,7229,0
+CRTC.US,D,20260205,000000,35.92,36.3,35.91,36.02,13674,0
+CRTC.US,D,20260206,000000,36.29,36.7484,36.29,36.7484,12317,0
+CRTC.US,D,20260209,000000,36.8,37.17,36.8,37.1479,7101,0
+CRTC.US,D,20260210,000000,37.1,37.25,37.0558,37.0558,10662,0
+CRTC.US,D,20260211,000000,36.95,37.095,36.9,37.01,6033,0
+CRTC.US,D,20260212,000000,36.975,36.975,36.4365,36.4365,8016,0
+CRTC.US,D,20260213,000000,36.75,36.9,36.63,36.63,8403,0
+CRTC.US,D,20260217,000000,36.53,36.69,36.41,36.53,4441,0
+CRTC.US,D,20260218,000000,36.71,36.9784,36.71,36.86,8886,0
diff --git a/daily/us/nyse etfs/1/decz.us.txt b/daily/us/nyse etfs/1/decz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ad17ca3218cd837486e56972a60da028c8fa34d9
--- /dev/null
+++ b/daily/us/nyse etfs/1/decz.us.txt	
@@ -0,0 +1,1295 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DECZ.US,D,20201202,000000,24.826,24.916,24.826,24.88,6123,0
+DECZ.US,D,20201203,000000,24.91,24.91,24.91,24.91,4,0
+DECZ.US,D,20201204,000000,24.975,25.045,24.975,25.019,3715,0
+DECZ.US,D,20201207,000000,25.085,25.115,25.065,25.095,5847,0
+DECZ.US,D,20201208,000000,25.025,25.157,25.015,25.145,11866,0
+DECZ.US,D,20201209,000000,24.985,24.985,24.974,24.974,239,0
+DECZ.US,D,20201210,000000,24.975,24.975,24.975,24.975,256,0
+DECZ.US,D,20201214,000000,25.005,25.005,24.793,24.838,919,0
+DECZ.US,D,20201215,000000,24.945,25.037,24.916,25.037,1206,0
+DECZ.US,D,20201216,000000,25.075,25.075,25.075,25.075,114,0
+DECZ.US,D,20201217,000000,25.214,25.214,25.191,25.191,1206,0
+DECZ.US,D,20201218,000000,25.045,25.092,25.045,25.055,2623,0
+DECZ.US,D,20201221,000000,24.906,25.065,24.796,25.018,6325,0
+DECZ.US,D,20201222,000000,25.105,25.105,24.999,24.999,6420,0
+DECZ.US,D,20201223,000000,25.005,25.038,25.005,25.038,603,0
+DECZ.US,D,20201224,000000,25.055,25.055,25.037,25.037,1787,0
+DECZ.US,D,20201228,000000,25.135,25.207,25.125,25.207,4265,0
+DECZ.US,D,20201229,000000,25.176,25.176,25.176,25.176,35,0
+DECZ.US,D,20201230,000000,25.274,25.274,25.206,25.206,4174,0
+DECZ.US,D,20201231,000000,25.254,25.314,25.254,25.314,452,0
+DECZ.US,D,20210104,000000,25.145,25.145,24.916,25.02,1325,0
+DECZ.US,D,20210105,000000,25.171,25.171,25.171,25.171,47,0
+DECZ.US,D,20210106,000000,25.125,25.383,25.125,25.273,1481,0
+DECZ.US,D,20210107,000000,25.602,25.602,25.571,25.571,170,0
+DECZ.US,D,20210108,000000,25.652,25.67,25.483,25.67,1923,0
+DECZ.US,D,20210111,000000,25.632,25.632,25.529,25.529,251,0
+DECZ.US,D,20210112,000000,25.483,25.562,25.443,25.562,7848,0
+DECZ.US,D,20210113,000000,25.513,25.599,25.453,25.599,1358,0
+DECZ.US,D,20210114,000000,25.563,25.563,25.511,25.511,9653,0
+DECZ.US,D,20210115,000000,25.366,25.366,25.366,25.366,21,0
+DECZ.US,D,20210119,000000,25.443,25.536,25.443,25.536,1105,0
+DECZ.US,D,20210120,000000,25.818,25.818,25.818,25.818,21,0
+DECZ.US,D,20210121,000000,25.829,25.829,25.829,25.829,3,0
+DECZ.US,D,20210122,000000,25.77,25.77,25.77,25.77,1,0
+DECZ.US,D,20210125,000000,25.801,25.801,25.801,25.801,2,0
+DECZ.US,D,20210126,000000,25.776,25.776,25.776,25.776,1,0
+DECZ.US,D,20210127,000000,25.247,25.247,25.247,25.247,1,0
+DECZ.US,D,20210128,000000,25.469,25.469,25.469,25.469,1,0
+DECZ.US,D,20210129,000000,25.393,25.393,25.128,25.128,201,0
+DECZ.US,D,20210202,000000,25.668,25.668,25.668,25.668,1,0
+DECZ.US,D,20210203,000000,25.702,25.702,25.702,25.702,1,0
+DECZ.US,D,20210204,000000,25.861,25.877,25.861,25.877,774,0
+DECZ.US,D,20210205,000000,25.971,25.971,25.971,25.971,1,0
+DECZ.US,D,20210208,000000,26.098,26.098,26.098,26.098,1,0
+DECZ.US,D,20210209,000000,26.095,26.095,26.095,26.095,1,0
+DECZ.US,D,20210210,000000,26.077,26.077,26.077,26.077,2,0
+DECZ.US,D,20210211,000000,26.16,26.16,26.121,26.121,191,0
+DECZ.US,D,20210212,000000,26.07,26.224,26.07,26.224,202,0
+DECZ.US,D,20210216,000000,26.209,26.209,26.209,26.209,26,0
+DECZ.US,D,20210217,000000,26.206,26.206,26.206,26.206,2,0
+DECZ.US,D,20210218,000000,26.109,26.109,26.109,26.109,2,0
+DECZ.US,D,20210219,000000,26.061,26.061,26.061,26.061,2,0
+DECZ.US,D,20210222,000000,26.001,26.001,25.921,25.921,2303,0
+DECZ.US,D,20210223,000000,25.851,25.952,25.851,25.952,542,0
+DECZ.US,D,20210224,000000,25.931,26.193,25.931,26.193,116,0
+DECZ.US,D,20210225,000000,25.712,25.712,25.712,25.712,2,0
+DECZ.US,D,20210226,000000,25.664,25.664,25.664,25.664,2,0
+DECZ.US,D,20210301,000000,26.04,26.17,25.981,26.078,95944,0
+DECZ.US,D,20210302,000000,25.982,25.982,25.982,25.982,1,0
+DECZ.US,D,20210303,000000,25.841,25.841,25.723,25.723,320,0
+DECZ.US,D,20210304,000000,25.602,25.602,25.405,25.405,509,0
+DECZ.US,D,20210305,000000,25.826,25.826,25.826,25.826,2,0
+DECZ.US,D,20210308,000000,25.747,25.747,25.747,25.747,2,0
+DECZ.US,D,20210309,000000,26.07,26.07,26.015,26.015,402,0
+DECZ.US,D,20210310,000000,26.08,26.129,26.08,26.129,2630,0
+DECZ.US,D,20210311,000000,26.332,26.332,26.332,26.332,1,0
+DECZ.US,D,20210312,000000,26.36,26.36,26.36,26.36,2,0
+DECZ.US,D,20210315,000000,26.478,26.478,26.478,26.478,2,0
+DECZ.US,D,20210316,000000,26.466,26.466,26.466,26.466,2,0
+DECZ.US,D,20210317,000000,26.505,26.505,26.505,26.505,2,0
+DECZ.US,D,20210318,000000,26.232,26.232,26.232,26.232,2,0
+DECZ.US,D,20210319,000000,26.229,26.229,26.229,26.229,2,0
+DECZ.US,D,20210322,000000,26.347,26.347,26.347,26.347,2,0
+DECZ.US,D,20210323,000000,26.18,26.18,26.18,26.18,117,0
+DECZ.US,D,20210324,000000,26.096,26.096,26.096,26.096,116,0
+DECZ.US,D,20210325,000000,26.192,26.192,26.192,26.192,2,0
+DECZ.US,D,20210326,000000,26.482,26.482,26.482,26.482,2,0
+DECZ.US,D,20210329,000000,26.483,26.483,26.483,26.483,2,0
+DECZ.US,D,20210330,000000,26.394,26.394,26.394,26.394,2,0
+DECZ.US,D,20210331,000000,26.539,26.539,26.539,26.539,2,0
+DECZ.US,D,20210401,000000,26.738,26.738,26.738,26.738,2,0
+DECZ.US,D,20210405,000000,27.059,27.059,27.059,27.059,1,0
+DECZ.US,D,20210406,000000,27.016,27.016,27.016,27.016,2,0
+DECZ.US,D,20210407,000000,27.054,27.054,27.054,27.054,2,0
+DECZ.US,D,20210408,000000,27.154,27.154,27.154,27.154,2,0
+DECZ.US,D,20210409,000000,27.313,27.313,27.313,27.313,1,0
+DECZ.US,D,20210412,000000,27.314,27.314,27.314,27.314,2,0
+DECZ.US,D,20210413,000000,27.385,27.385,27.385,27.385,2,0
+DECZ.US,D,20210414,000000,27.288,27.288,27.288,27.288,2,0
+DECZ.US,D,20210415,000000,27.522,27.522,27.522,27.522,1,0
+DECZ.US,D,20210416,000000,27.6,27.6,27.6,27.6,146,0
+DECZ.US,D,20210419,000000,27.475,27.475,27.475,27.475,80,0
+DECZ.US,D,20210420,000000,27.346,27.346,27.346,27.346,1,0
+DECZ.US,D,20210421,000000,27.536,27.536,27.536,27.536,2,0
+DECZ.US,D,20210422,000000,27.343,27.343,27.343,27.343,2,0
+DECZ.US,D,20210423,000000,27.575,27.575,27.575,27.575,2,0
+DECZ.US,D,20210426,000000,27.591,27.591,27.591,27.591,2,0
+DECZ.US,D,20210427,000000,27.561,27.617,27.561,27.617,1627,0
+DECZ.US,D,20210428,000000,27.563,27.613,27.563,27.587,307,0
+DECZ.US,D,20210429,000000,27.726,27.726,27.726,27.726,2,0
+DECZ.US,D,20210430,000000,27.569,27.569,27.569,27.569,1,0
+DECZ.US,D,20210503,000000,27.618,27.618,27.618,27.618,1,0
+DECZ.US,D,20210504,000000,27.475,27.475,27.475,27.475,2,0
+DECZ.US,D,20210505,000000,27.497,27.497,27.497,27.497,2,0
+DECZ.US,D,20210506,000000,27.464,27.66,27.464,27.66,402,0
+DECZ.US,D,20210507,000000,27.812,27.842,27.812,27.842,2511,0
+DECZ.US,D,20210510,000000,27.629,27.629,27.629,27.629,2,0
+DECZ.US,D,20210511,000000,27.415,27.415,27.415,27.415,2,0
+DECZ.US,D,20210512,000000,26.968,26.968,26.968,26.968,2,0
+DECZ.US,D,20210513,000000,27.246,27.246,27.246,27.246,2,0
+DECZ.US,D,20210514,000000,27.557,27.557,27.557,27.557,2,0
+DECZ.US,D,20210517,000000,27.475,27.475,27.475,27.475,2,0
+DECZ.US,D,20210518,000000,27.323,27.323,27.323,27.323,2,0
+DECZ.US,D,20210519,000000,27.222,27.222,27.222,27.222,2,0
+DECZ.US,D,20210520,000000,27.465,27.465,27.465,27.465,2,0
+DECZ.US,D,20210521,000000,27.442,27.442,27.442,27.442,2,0
+DECZ.US,D,20210524,000000,27.662,27.662,27.662,27.662,2,0
+DECZ.US,D,20210525,000000,27.607,27.607,27.607,27.607,2,0
+DECZ.US,D,20210526,000000,27.606,27.636,27.606,27.636,403,0
+DECZ.US,D,20210527,000000,27.685,27.685,27.685,27.685,2,0
+DECZ.US,D,20210528,000000,27.683,27.701,27.683,27.701,1508,0
+DECZ.US,D,20210601,000000,27.678,27.678,27.678,27.678,2,0
+DECZ.US,D,20210602,000000,27.683,27.703,27.683,27.703,5116,0
+DECZ.US,D,20210603,000000,27.637,27.637,27.637,27.637,2,0
+DECZ.US,D,20210604,000000,27.824,27.824,27.824,27.824,2,0
+DECZ.US,D,20210607,000000,27.808,27.808,27.808,27.808,1,0
+DECZ.US,D,20210608,000000,27.814,27.814,27.814,27.814,51,0
+DECZ.US,D,20210609,000000,27.782,27.782,27.782,27.782,50,0
+DECZ.US,D,20210610,000000,27.87,27.87,27.87,27.87,79,0
+DECZ.US,D,20210611,000000,27.822,27.884,27.792,27.884,12176,0
+DECZ.US,D,20210614,000000,27.802,27.913,27.802,27.913,2010,0
+DECZ.US,D,20210615,000000,27.879,27.879,27.879,27.879,1,0
+DECZ.US,D,20210616,000000,27.643,27.777,27.643,27.777,807,0
+DECZ.US,D,20210617,000000,27.772,27.772,27.772,27.772,1,0
+DECZ.US,D,20210618,000000,27.505,27.505,27.505,27.505,50,0
+DECZ.US,D,20210621,000000,27.774,27.774,27.774,27.774,50,0
+DECZ.US,D,20210622,000000,27.889,27.889,27.889,27.889,50,0
+DECZ.US,D,20210623,000000,27.858,27.858,27.858,27.858,50,0
+DECZ.US,D,20210624,000000,27.979,27.979,27.979,27.979,1,0
+DECZ.US,D,20210625,000000,28.061,28.061,28.061,28.061,50,0
+DECZ.US,D,20210628,000000,28.097,28.097,28.097,28.097,34,0
+DECZ.US,D,20210629,000000,28.109,28.109,28.109,28.109,34,0
+DECZ.US,D,20210630,000000,28.151,28.151,28.151,28.151,50,0
+DECZ.US,D,20210701,000000,28.24,28.24,28.24,28.24,50,0
+DECZ.US,D,20210702,000000,28.421,28.421,28.421,28.421,50,0
+DECZ.US,D,20210706,000000,28.371,28.371,28.371,28.371,50,0
+DECZ.US,D,20210707,000000,28.448,28.448,28.448,28.448,1,0
+DECZ.US,D,20210708,000000,28.244,28.244,28.244,28.244,50,0
+DECZ.US,D,20210709,000000,28.506,28.506,28.506,28.506,35,0
+DECZ.US,D,20210712,000000,28.54,28.585,28.539,28.585,302,0
+DECZ.US,D,20210713,000000,28.489,28.506,28.469,28.506,563,0
+DECZ.US,D,20210714,000000,28.539,28.539,28.539,28.539,6,0
+DECZ.US,D,20210715,000000,28.458,28.458,28.458,28.458,33,0
+DECZ.US,D,20210716,000000,28.291,28.291,28.291,28.291,50,0
+DECZ.US,D,20210719,000000,27.862,27.905,27.782,27.905,9553,0
+DECZ.US,D,20210720,000000,28.276,28.276,28.276,28.276,2,0
+DECZ.US,D,20210721,000000,28.437,28.437,28.437,28.437,1,0
+DECZ.US,D,20210722,000000,28.496,28.496,28.496,28.496,18,0
+DECZ.US,D,20210723,000000,28.653,28.718,28.648,28.718,1476,0
+DECZ.US,D,20210726,000000,28.688,28.773,28.688,28.773,3810,0
+DECZ.US,D,20210727,000000,28.659,28.659,28.659,28.659,10,0
+DECZ.US,D,20210728,000000,28.678,28.678,28.678,28.678,2,0
+DECZ.US,D,20210729,000000,28.763,28.763,28.763,28.763,2,0
+DECZ.US,D,20210730,000000,28.63,28.63,28.63,28.63,2,0
+DECZ.US,D,20210802,000000,28.589,28.589,28.589,28.589,34,0
+DECZ.US,D,20210803,000000,28.772,28.772,28.772,28.772,2,0
+DECZ.US,D,20210804,000000,28.681,28.681,28.681,28.681,2,0
+DECZ.US,D,20210805,000000,28.708,28.8,28.708,28.8,1418,0
+DECZ.US,D,20210806,000000,28.842,28.842,28.842,28.842,25,0
+DECZ.US,D,20210809,000000,28.825,28.825,28.825,28.825,2,0
+DECZ.US,D,20210810,000000,28.788,28.841,28.788,28.841,100,0
+DECZ.US,D,20210811,000000,28.908,28.908,28.908,28.908,7,0
+DECZ.US,D,20210812,000000,28.982,28.982,28.982,28.982,2,0
+DECZ.US,D,20210813,000000,28.937,29.001,28.937,29.001,121,0
+DECZ.US,D,20210816,000000,29.067,29.067,29.067,29.067,2,0
+DECZ.US,D,20210817,000000,28.905,28.905,28.905,28.905,3,0
+DECZ.US,D,20210818,000000,28.68,28.68,28.68,28.68,2,0
+DECZ.US,D,20210819,000000,28.677,28.677,28.677,28.677,127,0
+DECZ.US,D,20210820,000000,28.884,28.884,28.884,28.884,47,0
+DECZ.US,D,20210823,000000,29.081,29.081,29.081,29.081,29,0
+DECZ.US,D,20210824,000000,29.11,29.11,29.11,29.11,2,0
+DECZ.US,D,20210825,000000,29.174,29.174,29.174,29.174,23,0
+DECZ.US,D,20210826,000000,29.034,29.034,29.034,29.034,118,0
+DECZ.US,D,20210827,000000,29.226,29.226,29.226,29.226,37,0
+DECZ.US,D,20210830,000000,29.334,29.334,29.334,29.334,4,0
+DECZ.US,D,20210831,000000,29.303,29.303,29.303,29.303,4,0
+DECZ.US,D,20210901,000000,29.305,29.35,29.295,29.3,2888,0
+DECZ.US,D,20210902,000000,29.361,29.361,29.361,29.361,4,0
+DECZ.US,D,20210903,000000,29.363,29.363,29.363,29.363,47,0
+DECZ.US,D,20210907,000000,29.285,29.285,29.285,29.285,4,0
+DECZ.US,D,20210908,000000,29.251,29.251,29.251,29.251,83,0
+DECZ.US,D,20210909,000000,29.157,29.157,29.157,29.157,4,0
+DECZ.US,D,20210910,000000,29.106,29.106,28.966,28.966,300,0
+DECZ.US,D,20210913,000000,29.008,29.008,29.008,29.008,1,0
+DECZ.US,D,20210914,000000,28.883,28.883,28.883,28.883,2,0
+DECZ.US,D,20210915,000000,29.081,29.081,29.081,29.081,4,0
+DECZ.US,D,20210916,000000,29.05,29.05,29.05,29.05,14,0
+DECZ.US,D,20210917,000000,28.837,28.837,28.837,28.837,1,0
+DECZ.US,D,20210920,000000,28.443,28.443,28.443,28.443,1,0
+DECZ.US,D,20210921,000000,28.452,28.452,28.452,28.452,18,0
+DECZ.US,D,20210922,000000,28.627,28.627,28.627,28.627,45,0
+DECZ.US,D,20210923,000000,28.908,28.908,28.908,28.908,2,0
+DECZ.US,D,20210924,000000,28.944,28.944,28.944,28.944,1,0
+DECZ.US,D,20210927,000000,28.866,28.866,28.866,28.866,1,0
+DECZ.US,D,20210928,000000,28.412,28.412,28.412,28.412,1,0
+DECZ.US,D,20210929,000000,28.432,28.432,28.432,28.432,12,0
+DECZ.US,D,20210930,000000,28.204,28.204,28.204,28.204,1,0
+DECZ.US,D,20211001,000000,28.434,28.434,28.434,28.434,6,0
+DECZ.US,D,20211004,000000,28.119,28.119,28.119,28.119,1,0
+DECZ.US,D,20211005,000000,28.37,28.37,28.37,28.37,2,0
+DECZ.US,D,20211006,000000,28.449,28.449,28.449,28.449,3,0
+DECZ.US,D,20211007,000000,28.633,28.633,28.633,28.633,3,0
+DECZ.US,D,20211008,000000,28.678,28.678,28.599,28.599,703,0
+DECZ.US,D,20211011,000000,28.441,28.441,28.441,28.441,3,0
+DECZ.US,D,20211012,000000,28.372,28.372,28.372,28.372,3,0
+DECZ.US,D,20211013,000000,28.435,28.435,28.435,28.435,3,0
+DECZ.US,D,20211014,000000,28.708,28.822,28.708,28.822,703,0
+DECZ.US,D,20211015,000000,29.009,29.009,29.009,29.009,3,0
+DECZ.US,D,20211018,000000,29.086,29.086,29.086,29.086,3,0
+DECZ.US,D,20211019,000000,29.252,29.252,29.252,29.252,3,0
+DECZ.US,D,20211020,000000,29.335,29.335,29.335,29.335,3,0
+DECZ.US,D,20211021,000000,29.345,29.419,29.345,29.419,563,0
+DECZ.US,D,20211022,000000,29.406,29.406,29.406,29.406,14,0
+DECZ.US,D,20211025,000000,29.534,29.534,29.499,29.499,4208,0
+DECZ.US,D,20211026,000000,29.567,29.567,29.567,29.567,1,0
+DECZ.US,D,20211027,000000,29.464,29.464,29.464,29.464,1,0
+DECZ.US,D,20211028,000000,29.682,29.682,29.682,29.682,1,0
+DECZ.US,D,20211029,000000,29.733,29.733,29.733,29.733,1,0
+DECZ.US,D,20211101,000000,29.767,29.767,29.767,29.767,1,0
+DECZ.US,D,20211102,000000,29.86,29.86,29.86,29.86,10,0
+DECZ.US,D,20211103,000000,30.035,30.035,30.035,30.035,1,0
+DECZ.US,D,20211104,000000,30.123,30.123,30.123,30.123,1,0
+DECZ.US,D,20211105,000000,30.229,30.229,30.229,30.229,1,0
+DECZ.US,D,20211108,000000,30.246,30.246,30.246,30.246,1,0
+DECZ.US,D,20211110,000000,29.973,29.973,29.973,29.973,1,0
+DECZ.US,D,20211111,000000,29.975,29.975,29.975,29.975,1,0
+DECZ.US,D,20211112,000000,30.139,30.139,30.139,30.139,1,0
+DECZ.US,D,20211115,000000,30.147,30.221,30.147,30.147,1120,0
+DECZ.US,D,20211116,000000,30.25,30.25,30.25,30.25,1,0
+DECZ.US,D,20211117,000000,30.19,30.19,30.19,30.19,1,0
+DECZ.US,D,20211118,000000,30.268,30.268,30.268,30.268,1,0
+DECZ.US,D,20211119,000000,30.24,30.24,30.24,30.24,51,0
+DECZ.US,D,20211122,000000,30.173,30.173,30.173,30.173,1,0
+DECZ.US,D,20211123,000000,30.142,30.194,30.072,30.194,4018,0
+DECZ.US,D,20211124,000000,30.255,30.255,30.255,30.255,1,0
+DECZ.US,D,20211126,000000,29.873,29.873,29.699,29.699,418,0
+DECZ.US,D,20211129,000000,30.012,30.082,30.012,30.018,4354,0
+DECZ.US,D,20211130,000000,29.773,29.773,29.503,29.503,8903,0
+DECZ.US,D,20211201,000000,29.853,29.982,29.246,29.246,38726,0
+DECZ.US,D,20211202,000000,29.216,29.574,29.216,29.449,11443,0
+DECZ.US,D,20211203,000000,29.375,29.375,29.116,29.248,4844,0
+DECZ.US,D,20211206,000000,29.554,29.564,29.488,29.525,5303,0
+DECZ.US,D,20211207,000000,30.022,30.042,29.978,29.978,2504,0
+DECZ.US,D,20211208,000000,29.982,30.082,29.982,30.076,1213,0
+DECZ.US,D,20211209,000000,30.042,30.042,29.918,29.918,5890,0
+DECZ.US,D,20211210,000000,30.077,30.122,30.021,30.108,7036,0
+DECZ.US,D,20211213,000000,30.002,30.002,29.912,29.912,1944,0
+DECZ.US,D,20211214,000000,29.773,29.773,29.609,29.725,2607,0
+DECZ.US,D,20211215,000000,29.733,30.132,29.704,30.101,7082,0
+DECZ.US,D,20211216,000000,30.171,30.191,29.929,29.929,349,0
+DECZ.US,D,20211217,000000,29.788,29.788,29.687,29.687,304,0
+DECZ.US,D,20211220,000000,29.315,29.424,29.286,29.424,2106,0
+DECZ.US,D,20211221,000000,29.554,29.853,29.554,29.853,4404,0
+DECZ.US,D,20211222,000000,30.032,30.05,30.032,30.05,1573,0
+DECZ.US,D,20211223,000000,30.211,30.221,30.171,30.22,972,0
+DECZ.US,D,20211227,000000,30.49,30.515,30.49,30.515,1655,0
+DECZ.US,D,20211228,000000,30.53,30.56,30.485,30.485,22384,0
+DECZ.US,D,20211229,000000,30.57,30.63,30.545,30.5503,1442,0
+DECZ.US,D,20211230,000000,30.6,30.65,30.4626,30.4626,16369,0
+DECZ.US,D,20211231,000000,30.4158,30.4158,30.4158,30.4158,55,0
+DECZ.US,D,20220103,000000,30.51,30.56,30.51,30.5398,455,0
+DECZ.US,D,20220104,000000,30.53,30.5581,30.53,30.5581,40641,0
+DECZ.US,D,20220105,000000,30.56,30.56,30.133,30.133,907,0
+DECZ.US,D,20220106,000000,29.99,30.26,29.99,30.11,41154,0
+DECZ.US,D,20220107,000000,30.017,30.017,30.017,30.017,33,0
+DECZ.US,D,20220110,000000,29.67,29.9554,29.67,29.9554,1145,0
+DECZ.US,D,20220111,000000,30.1499,30.19,30.13,30.1832,963,0
+DECZ.US,D,20220112,000000,30.2689,30.2689,30.2689,30.2689,51,0
+DECZ.US,D,20220113,000000,29.9234,29.9234,29.9234,29.9234,10,0
+DECZ.US,D,20220114,000000,29.875,29.9632,29.875,29.9632,536,0
+DECZ.US,D,20220118,000000,29.7,29.7,29.5507,29.5507,780,0
+DECZ.US,D,20220119,000000,29.3535,29.3535,29.3535,29.3535,75,0
+DECZ.US,D,20220120,000000,29.48,29.52,29.0932,29.0932,484,0
+DECZ.US,D,20220121,000000,28.8501,28.8501,28.7122,28.7122,438,0
+DECZ.US,D,20220124,000000,28.0901,28.7242,28.09,28.7242,8892,0
+DECZ.US,D,20220125,000000,28.4929,28.4929,28.4929,28.4929,60,0
+DECZ.US,D,20220126,000000,28.8001,28.8001,28.37,28.4479,903,0
+DECZ.US,D,20220127,000000,28.5,29.0499,28.29,28.41,8968,0
+DECZ.US,D,20220128,000000,28.6508,28.8298,28.6508,28.8298,1632,0
+DECZ.US,D,20220131,000000,29.19,29.2627,29.19,29.2627,247,0
+DECZ.US,D,20220201,000000,29.33,29.45,29.22,29.4308,1168,0
+DECZ.US,D,20220202,000000,29.6,29.6143,29.56,29.6143,550,0
+DECZ.US,D,20220203,000000,29.31,29.31,29.09,29.09,1387,0
+DECZ.US,D,20220204,000000,29.29,29.29,29.2295,29.2295,727,0
+DECZ.US,D,20220207,000000,29.19,29.3,29.0993,29.0993,734,0
+DECZ.US,D,20220208,000000,29.29,29.34,29.2572,29.3347,1084,0
+DECZ.US,D,20220209,000000,29.54,29.6096,29.54,29.6096,104,0
+DECZ.US,D,20220210,000000,29.6,29.67,29.2684,29.2684,1352,0
+DECZ.US,D,20220211,000000,28.8659,28.8659,28.8659,28.8659,19,0
+DECZ.US,D,20220214,000000,28.81,28.81,28.7685,28.7685,429,0
+DECZ.US,D,20220215,000000,29.1,29.1223,29.1,29.1223,343,0
+DECZ.US,D,20220216,000000,29.1243,29.1243,29.1243,29.1243,132,0
+DECZ.US,D,20220217,000000,28.93,28.98,28.71,28.71,2018,0
+DECZ.US,D,20220218,000000,28.58,28.58,28.5,28.5,356,0
+DECZ.US,D,20220222,000000,28.49,28.49,28.21,28.319,11777,0
+DECZ.US,D,20220223,000000,28.27,28.28,27.97,27.99,9231,0
+DECZ.US,D,20220224,000000,27.7,28.2626,27.7,28.2626,662,0
+DECZ.US,D,20220225,000000,28.6981,28.6981,28.6981,28.6981,2,0
+DECZ.US,D,20220228,000000,28.415,28.6028,28.41,28.6028,583,0
+DECZ.US,D,20220301,000000,28.2675,28.2675,28.2675,28.2675,97,0
+DECZ.US,D,20220302,000000,28.709,28.709,28.709,28.709,22,0
+DECZ.US,D,20220303,000000,28.67,28.67,28.5,28.5558,1133,0
+DECZ.US,D,20220304,000000,28.3925,28.3925,28.3925,28.3925,60,0
+DECZ.US,D,20220307,000000,27.8166,27.8166,27.8166,27.8166,50,0
+DECZ.US,D,20220308,000000,27.88,27.88,27.668,27.668,6055,0
+DECZ.US,D,20220309,000000,28.07,28.16,28.07,28.125,9132,0
+DECZ.US,D,20220310,000000,27.93,28.0904,27.93,28.0904,902,0
+DECZ.US,D,20220311,000000,27.802,27.802,27.802,27.802,1,0
+DECZ.US,D,20220314,000000,27.94,27.94,27.6511,27.6511,5248,0
+DECZ.US,D,20220315,000000,27.91,28.0711,27.91,28.0711,2960,0
+DECZ.US,D,20220316,000000,28.23,28.5071,28.23,28.5071,3814,0
+DECZ.US,D,20220317,000000,28.7,28.7544,28.7,28.7544,1291,0
+DECZ.US,D,20220318,000000,28.8,29.0323,28.8,29.0323,4000,0
+DECZ.US,D,20220321,000000,29.0293,29.0293,29.0293,29.0293,168,0
+DECZ.US,D,20220322,000000,29.2564,29.2564,29.2564,29.2564,1,0
+DECZ.US,D,20220323,000000,29.18,29.18,29.025,29.025,1654,0
+DECZ.US,D,20220324,000000,29.2998,29.2998,29.2998,29.2998,91,0
+DECZ.US,D,20220325,000000,29.4113,29.4113,29.4113,29.4113,127,0
+DECZ.US,D,20220328,000000,29.5393,29.5393,29.5393,29.5393,4,0
+DECZ.US,D,20220329,000000,29.72,29.8099,29.72,29.8099,500,0
+DECZ.US,D,20220330,000000,29.735,29.735,29.6607,29.6607,136,0
+DECZ.US,D,20220331,000000,29.66,29.66,29.4143,29.4143,1035,0
+DECZ.US,D,20220401,000000,29.4,29.4,29.34,29.3991,1759,0
+DECZ.US,D,20220404,000000,29.558,29.558,29.558,29.558,15,0
+DECZ.US,D,20220405,000000,29.41,29.41,29.2833,29.2833,4177,0
+DECZ.US,D,20220406,000000,28.92,29.0939,28.92,29.0939,104,0
+DECZ.US,D,20220407,000000,29.08,29.1777,29.08,29.1777,325,0
+DECZ.US,D,20220408,000000,29.1825,29.19,29.1169,29.1169,1432,0
+DECZ.US,D,20220411,000000,28.91,28.9101,28.7857,28.7857,1392,0
+DECZ.US,D,20220412,000000,28.64,28.7,28.64,28.7,299,0
+DECZ.US,D,20220413,000000,28.68,28.89,28.68,28.89,638,0
+DECZ.US,D,20220414,000000,28.795,28.87,28.7039,28.7039,1039,0
+DECZ.US,D,20220418,000000,28.69,28.755,28.6741,28.6741,1283,0
+DECZ.US,D,20220419,000000,28.92,29.0243,28.92,29.0243,3050,0
+DECZ.US,D,20220420,000000,29.02,29.0435,29.01,29.0316,1400,0
+DECZ.US,D,20220421,000000,28.68,28.7799,28.68,28.7281,1015,0
+DECZ.US,D,20220422,000000,28.1634,28.1634,28.1634,28.1634,4,0
+DECZ.US,D,20220425,000000,28.2698,28.2698,28.2698,28.2698,4,0
+DECZ.US,D,20220426,000000,27.7356,27.7356,27.7356,27.7356,32,0
+DECZ.US,D,20220427,000000,27.79,27.925,27.7711,27.7711,671,0
+DECZ.US,D,20220428,000000,28.2207,28.2207,28.2207,28.2207,4,0
+DECZ.US,D,20220429,000000,27.71,27.755,27.5114,27.5114,1372,0
+DECZ.US,D,20220502,000000,27.56,27.6502,27.56,27.6502,100,0
+DECZ.US,D,20220503,000000,27.78,27.78,27.7693,27.7693,450,0
+DECZ.US,D,20220504,000000,27.76,28.3311,27.76,28.3311,1228,0
+DECZ.US,D,20220505,000000,27.5934,27.5934,27.5934,27.5934,4,0
+DECZ.US,D,20220506,000000,27.5394,27.5394,27.5394,27.5394,1,0
+DECZ.US,D,20220509,000000,27.07,27.12,26.9264,26.9264,2569,0
+DECZ.US,D,20220510,000000,27.15,27.15,26.94,26.94,2637,0
+DECZ.US,D,20220511,000000,26.7009,26.7009,26.7009,26.7009,27,0
+DECZ.US,D,20220512,000000,26.46,26.6676,26.46,26.6676,581,0
+DECZ.US,D,20220513,000000,27.16,27.16,27.1258,27.1258,363,0
+DECZ.US,D,20220516,000000,27.1258,27.1258,27.0721,27.0721,4,0
+DECZ.US,D,20220517,000000,27.4388,27.4388,27.4388,27.4388,4,0
+DECZ.US,D,20220518,000000,26.6907,26.6907,26.6907,26.6907,15,0
+DECZ.US,D,20220519,000000,26.61,26.61,26.61,26.61,400,0
+DECZ.US,D,20220520,000000,26.6494,26.6494,26.6494,26.6494,4,0
+DECZ.US,D,20220523,000000,26.9673,26.9673,26.9673,26.9673,64,0
+DECZ.US,D,20220524,000000,26.8157,26.8157,26.8157,26.8157,4,0
+DECZ.US,D,20220525,000000,27,27.0139,26.98,27.0139,2455,0
+DECZ.US,D,20220526,000000,27.38,27.38,27.3748,27.3748,103,0
+DECZ.US,D,20220527,000000,27.7099,27.7775,27.63,27.7775,6005,0
+DECZ.US,D,20220531,000000,27.682,27.682,27.682,27.682,4,0
+DECZ.US,D,20220601,000000,27.62,27.62,27.52,27.5201,2309,0
+DECZ.US,D,20220602,000000,27.8796,27.8796,27.8796,27.8796,4,0
+DECZ.US,D,20220603,000000,27.597,27.597,27.597,27.597,4,0
+DECZ.US,D,20220606,000000,27.66,27.66,27.6101,27.6581,687,0
+DECZ.US,D,20220607,000000,27.8,27.8302,27.8,27.8302,421,0
+DECZ.US,D,20220608,000000,27.63,27.6384,27.63,27.6384,131,0
+DECZ.US,D,20220609,000000,27.2279,27.2279,27.2279,27.2279,2,0
+DECZ.US,D,20220610,000000,26.7003,26.7003,26.7003,26.7003,2,0
+DECZ.US,D,20220613,000000,26.02,26.02,25.8875,25.8875,122,0
+DECZ.US,D,20220614,000000,25.8,25.8883,25.8,25.8883,502,0
+DECZ.US,D,20220615,000000,26.2205,26.2205,26.2,26.2205,443,0
+DECZ.US,D,20220616,000000,25.5502,25.5502,25.5502,25.5502,2,0
+DECZ.US,D,20220617,000000,25.673,25.673,25.673,25.673,2,0
+DECZ.US,D,20220621,000000,26.119,26.119,26.119,26.119,4,0
+DECZ.US,D,20220622,000000,26.19,26.19,26.11,26.1596,671,0
+DECZ.US,D,20220623,000000,26.18,26.2879,26.18,26.2879,3743,0
+DECZ.US,D,20220624,000000,26.6011,26.7976,26.6011,26.7976,233,0
+DECZ.US,D,20220627,000000,26.7675,26.7675,26.7675,26.7675,2,0
+DECZ.US,D,20220628,000000,26.4385,26.4385,26.4385,26.4385,4,0
+DECZ.US,D,20220629,000000,26.4273,26.4273,26.4273,26.4273,1,0
+DECZ.US,D,20220630,000000,26.2193,26.2193,26.2193,26.2193,1,0
+DECZ.US,D,20220701,000000,26.19,26.485,26.19,26.4531,437,0
+DECZ.US,D,20220705,000000,26.0601,26.4929,26.0601,26.4929,188,0
+DECZ.US,D,20220706,000000,26.5707,26.5707,26.5707,26.5707,17,0
+DECZ.US,D,20220707,000000,26.8486,26.8486,26.8486,26.8486,1,0
+DECZ.US,D,20220708,000000,26.8656,26.8656,26.8656,26.8656,11,0
+DECZ.US,D,20220711,000000,26.7,26.7,26.6221,26.6221,102,0
+DECZ.US,D,20220712,000000,26.6,26.6,26.4878,26.4878,7847,0
+DECZ.US,D,20220713,000000,26.4406,26.4406,26.4406,26.4406,192,0
+DECZ.US,D,20220714,000000,26.3643,26.3643,26.3643,26.3643,31,0
+DECZ.US,D,20220715,000000,26.7112,26.7112,26.7112,26.7112,52,0
+DECZ.US,D,20220718,000000,26.577,26.577,26.577,26.577,1,0
+DECZ.US,D,20220719,000000,27.0489,27.0489,27.0489,27.0489,43,0
+DECZ.US,D,20220720,000000,27.14,27.1412,27.14,27.1412,971,0
+DECZ.US,D,20220721,000000,27.3117,27.3117,27.3117,27.3117,4,0
+DECZ.US,D,20220722,000000,27.1399,27.1691,27.1399,27.1691,139,0
+DECZ.US,D,20220725,000000,27.12,27.2054,27.12,27.2054,397,0
+DECZ.US,D,20220726,000000,26.99,27.0232,26.99,27.0232,547,0
+DECZ.US,D,20220727,000000,27.4827,27.4827,27.4827,27.4827,27,0
+DECZ.US,D,20220728,000000,27.6739,27.6739,27.6739,27.6739,1,0
+DECZ.US,D,20220729,000000,27.9038,27.9038,27.9038,27.9038,1,0
+DECZ.US,D,20220801,000000,27.8339,27.8339,27.8339,27.8339,1,0
+DECZ.US,D,20220802,000000,27.83,27.83,27.7184,27.7184,259,0
+DECZ.US,D,20220803,000000,27.93,27.997,27.93,27.997,153,0
+DECZ.US,D,20220804,000000,27.93,27.9615,27.93,27.9615,1850,0
+DECZ.US,D,20220805,000000,27.9507,27.9507,27.9507,27.9507,1,0
+DECZ.US,D,20220808,000000,27.9406,27.9406,27.9406,27.9406,258,0
+DECZ.US,D,20220809,000000,27.8595,27.8595,27.8595,27.8595,14,0
+DECZ.US,D,20220810,000000,28.151,28.2117,28.15,28.2117,4786,0
+DECZ.US,D,20220811,000000,28.2002,28.2002,28.2002,28.2002,1,0
+DECZ.US,D,20220812,000000,28.4664,28.4664,28.4664,28.4664,1,0
+DECZ.US,D,20220815,000000,28.5378,28.5378,28.5378,28.5378,1,0
+DECZ.US,D,20220816,000000,28.5,28.5701,28.5,28.5701,100,0
+DECZ.US,D,20220817,000000,28.4486,28.4486,28.4486,28.4486,1,0
+DECZ.US,D,20220818,000000,28.4812,28.4812,28.4812,28.4812,1,0
+DECZ.US,D,20220819,000000,28.2852,28.2852,28.2852,28.2852,1,0
+DECZ.US,D,20220822,000000,27.9416,27.9416,27.9416,27.9416,1,0
+DECZ.US,D,20220823,000000,27.928,27.928,27.928,27.928,1,0
+DECZ.US,D,20220824,000000,27.9872,27.9872,27.9872,27.9872,23,0
+DECZ.US,D,20220825,000000,28.1996,28.1996,28.1996,28.1996,1,0
+DECZ.US,D,20220826,000000,27.6807,27.6807,27.6807,27.6807,1,0
+DECZ.US,D,20220829,000000,27.5964,27.5964,27.5964,27.5964,50,0
+DECZ.US,D,20220830,000000,27.37,27.4006,27.37,27.4006,16346,0
+DECZ.US,D,20220831,000000,27.28,27.3428,27.28,27.3428,398,0
+DECZ.US,D,20220901,000000,27.19,27.3596,27.07,27.3596,16683,0
+DECZ.US,D,20220902,000000,27.1875,27.1875,27.1875,27.1875,49,0
+DECZ.US,D,20220906,000000,27.1295,27.1295,27.1295,27.1295,53,0
+DECZ.US,D,20220907,000000,27.45,27.472,27.45,27.472,1088,0
+DECZ.US,D,20220908,000000,27.5874,27.5874,27.5874,27.5874,1,0
+DECZ.US,D,20220909,000000,27.8505,27.8505,27.8505,27.8505,1,0
+DECZ.US,D,20220912,000000,27.9875,27.9875,27.9875,27.9875,1,0
+DECZ.US,D,20220913,000000,27.45,27.45,27.3031,27.3031,40,0
+DECZ.US,D,20220914,000000,27.3413,27.3413,27.3413,27.3413,1,0
+DECZ.US,D,20220915,000000,27.1839,27.1839,27.1839,27.1839,73,0
+DECZ.US,D,20220916,000000,27.0599,27.0599,27.0599,27.0599,140,0
+DECZ.US,D,20220919,000000,27.197,27.197,27.197,27.197,61,0
+DECZ.US,D,20220920,000000,26.9924,26.9924,26.9924,26.9924,1,0
+DECZ.US,D,20220921,000000,26.708,26.708,26.708,26.708,23,0
+DECZ.US,D,20220922,000000,26.547,26.547,26.547,26.547,48,0
+DECZ.US,D,20220923,000000,26.102,26.102,26.102,26.102,40,0
+DECZ.US,D,20220926,000000,25.93,25.9432,25.88,25.9432,4124,0
+DECZ.US,D,20220927,000000,25.745,25.8714,25.745,25.8714,298,0
+DECZ.US,D,20220928,000000,26.3511,26.3511,26.3511,26.3511,93,0
+DECZ.US,D,20220929,000000,25.8525,25.8525,25.8525,25.8525,1,0
+DECZ.US,D,20220930,000000,25.5372,25.5372,25.5372,25.5372,142,0
+DECZ.US,D,20221003,000000,26.1053,26.1053,26.1053,26.1053,93,0
+DECZ.US,D,20221004,000000,26.7573,26.7573,26.7573,26.7573,74,0
+DECZ.US,D,20221005,000000,26.7279,26.7279,26.7279,26.7279,74,0
+DECZ.US,D,20221006,000000,26.5166,26.5166,26.5166,26.5166,74,0
+DECZ.US,D,20221007,000000,25.8762,25.8762,25.8762,25.8762,56,0
+DECZ.US,D,20221010,000000,25.7295,25.7295,25.7295,25.7295,140,0
+DECZ.US,D,20221011,000000,25.78,25.78,25.54,25.5526,1885,0
+DECZ.US,D,20221012,000000,25.55,25.564,25.4943,25.4943,429,0
+DECZ.US,D,20221013,000000,25.04,26.0716,25.04,26.0716,420,0
+DECZ.US,D,20221014,000000,25.5246,25.5246,25.5246,25.5246,11,0
+DECZ.US,D,20221017,000000,25.94,26.1257,25.94,26.1257,400,0
+DECZ.US,D,20221018,000000,26.27,26.3534,26.27,26.3534,1250,0
+DECZ.US,D,20221019,000000,26.2258,26.2258,26.2258,26.2258,18,0
+DECZ.US,D,20221020,000000,26.0911,26.0911,26.0911,26.0911,60,0
+DECZ.US,D,20221021,000000,26.5852,26.5852,26.5852,26.5852,74,0
+DECZ.US,D,20221025,000000,27.1993,27.1993,27.1993,27.1993,74,0
+DECZ.US,D,20221026,000000,27.16,27.16,27.0952,27.0952,131,0
+DECZ.US,D,20221027,000000,27.05,27.05,26.9614,26.9614,142,0
+DECZ.US,D,20221028,000000,27.4907,27.4907,27.4907,27.4907,2,0
+DECZ.US,D,20221031,000000,27.3802,27.3802,27.3802,27.3802,74,0
+DECZ.US,D,20221101,000000,27.3202,27.3202,27.3202,27.3202,13,0
+DECZ.US,D,20221102,000000,26.7943,26.7943,26.7943,26.7943,12,0
+DECZ.US,D,20221103,000000,26.53,26.53,26.5018,26.5018,409,0
+DECZ.US,D,20221104,000000,26.8175,26.8175,26.8175,26.8175,2,0
+DECZ.US,D,20221107,000000,27.0843,27.0843,27.0843,27.0843,6,0
+DECZ.US,D,20221108,000000,27.2302,27.2302,27.2302,27.2302,12,0
+DECZ.US,D,20221109,000000,26.7237,26.7237,26.7237,26.7237,29,0
+DECZ.US,D,20221110,000000,27.62,27.9731,27.62,27.9731,459,0
+DECZ.US,D,20221111,000000,28.207,28.207,28.207,28.207,12,0
+DECZ.US,D,20221114,000000,28.0882,28.0882,28.0882,28.0882,4,0
+DECZ.US,D,20221115,000000,28.241,28.241,28.241,28.241,6,0
+DECZ.US,D,20221116,000000,28.1444,28.1444,28.1444,28.1444,8,0
+DECZ.US,D,20221117,000000,28.0525,28.0525,28.0525,28.0525,21,0
+DECZ.US,D,20221118,000000,28.2067,28.2067,28.2067,28.2067,12,0
+DECZ.US,D,20221121,000000,28.167,28.167,28.167,28.167,11,0
+DECZ.US,D,20221122,000000,28.37,28.4954,28.37,28.4954,6499,0
+DECZ.US,D,20221123,000000,28.64,28.6472,28.64,28.6472,2321,0
+DECZ.US,D,20221125,000000,28.667,28.667,28.667,28.667,12,0
+DECZ.US,D,20221128,000000,28.3078,28.3078,28.3078,28.3078,41,0
+DECZ.US,D,20221129,000000,28.3,28.3,28.245,28.2725,5153,0
+DECZ.US,D,20221130,000000,28.3,28.9906,28.18,28.9906,2006,0
+DECZ.US,D,20221201,000000,29.03,29.1,28.905,28.9289,15814,0
+DECZ.US,D,20221202,000000,28.72,28.9007,28.72,28.9007,15025,0
+DECZ.US,D,20221205,000000,28.53,28.585,28.51,28.5265,1456,0
+DECZ.US,D,20221206,000000,28.11,28.2088,28.11,28.2088,374,0
+DECZ.US,D,20221207,000000,28.15,28.195,28.06,28.1671,2118,0
+DECZ.US,D,20221208,000000,28.3131,28.3131,28.3131,28.3131,29,0
+DECZ.US,D,20221209,000000,28.1811,28.1811,28.1811,28.1811,19,0
+DECZ.US,D,20221212,000000,28.27,28.481,28.27,28.481,102,0
+DECZ.US,D,20221213,000000,28.97,28.97,28.6376,28.6376,302,0
+DECZ.US,D,20221214,000000,28.5241,28.5241,28.5241,28.5241,36,0
+DECZ.US,D,20221215,000000,27.88,27.9445,27.88,27.9445,370,0
+DECZ.US,D,20221216,000000,27.7538,27.7538,27.7538,27.7538,50,0
+DECZ.US,D,20221219,000000,27.545,27.545,27.545,27.545,74,0
+DECZ.US,D,20221220,000000,27.5794,27.5794,27.5794,27.5794,1,0
+DECZ.US,D,20221221,000000,27.8639,27.8639,27.8639,27.8639,14,0
+DECZ.US,D,20221222,000000,27.5679,27.5679,27.5679,27.5679,20,0
+DECZ.US,D,20221223,000000,27.6801,27.6801,27.6801,27.6801,1,0
+DECZ.US,D,20221227,000000,27.59,27.6355,27.59,27.6355,145,0
+DECZ.US,D,20221228,000000,27.45,27.45,27.4057,27.4057,222,0
+DECZ.US,D,20221229,000000,27.32,27.361,27.31,27.361,2370,0
+DECZ.US,D,20221230,000000,27.11,27.3005,27.11,27.3005,774,0
+DECZ.US,D,20230103,000000,27.08,27.2295,27.08,27.2295,546,0
+DECZ.US,D,20230104,000000,27.455,27.455,27.363,27.363,447,0
+DECZ.US,D,20230105,000000,27.1411,27.1411,27.1411,27.1411,1,0
+DECZ.US,D,20230106,000000,27.6162,27.6162,27.6162,27.6162,1,0
+DECZ.US,D,20230109,000000,27.83,27.83,27.5981,27.5981,110,0
+DECZ.US,D,20230110,000000,27.7284,27.7284,27.7284,27.7284,16,0
+DECZ.US,D,20230111,000000,27.8,27.983,27.8,27.983,416,0
+DECZ.US,D,20230112,000000,28.0707,28.0707,28.0707,28.0707,37,0
+DECZ.US,D,20230113,000000,27.99,28.1677,27.99,28.1677,807,0
+DECZ.US,D,20230117,000000,28.1103,28.1103,28.1103,28.1103,1,0
+DECZ.US,D,20230118,000000,27.8701,27.8701,27.7711,27.7711,1635,0
+DECZ.US,D,20230119,000000,27.6307,27.6307,27.6307,27.6307,16,0
+DECZ.US,D,20230120,000000,28.0016,28.0016,28.0016,28.0016,1,0
+DECZ.US,D,20230123,000000,28.2661,28.2661,28.2661,28.2661,1,0
+DECZ.US,D,20230124,000000,28.2543,28.2543,28.2543,28.2543,1,0
+DECZ.US,D,20230125,000000,28.2232,28.2232,28.2232,28.2232,48,0
+DECZ.US,D,20230126,000000,28.4343,28.4343,28.4343,28.4343,10,0
+DECZ.US,D,20230127,000000,28.5193,28.5193,28.5193,28.5193,5,0
+DECZ.US,D,20230130,000000,28.4099,28.41,28.2407,28.2407,4057,0
+DECZ.US,D,20230131,000000,28.41,28.5332,28.41,28.5332,1402,0
+DECZ.US,D,20230201,000000,28.47,28.7586,28.47,28.7586,1415,0
+DECZ.US,D,20230202,000000,28.94,29.0641,28.94,29.0641,2106,0
+DECZ.US,D,20230203,000000,28.8596,28.8596,28.8596,28.8596,5,0
+DECZ.US,D,20230206,000000,28.665,28.7283,28.665,28.7283,124,0
+DECZ.US,D,20230207,000000,28.75,29.0281,28.75,29.0281,374,0
+DECZ.US,D,20230208,000000,28.7718,28.7718,28.7718,28.7718,8,0
+DECZ.US,D,20230209,000000,28.8,28.8,28.5861,28.5861,2000,0
+DECZ.US,D,20230210,000000,28.6433,28.6433,28.6433,28.6433,1,0
+DECZ.US,D,20230213,000000,28.8706,28.8706,28.8706,28.8706,50,0
+DECZ.US,D,20230214,000000,28.8,28.9021,28.8,28.9021,2,0
+DECZ.US,D,20230215,000000,28.87,28.9225,28.87,28.9225,458,0
+DECZ.US,D,20230216,000000,28.6434,28.6434,28.6434,28.6434,1,0
+DECZ.US,D,20230217,000000,28.48,28.5832,28.48,28.5832,732,0
+DECZ.US,D,20230222,000000,28.1288,28.1288,28.1288,28.1288,21,0
+DECZ.US,D,20230223,000000,28.07,28.2731,28.07,28.2731,700,0
+DECZ.US,D,20230224,000000,28.0512,28.0512,28.0512,28.0512,1,0
+DECZ.US,D,20230227,000000,28.27,28.27,28.1252,28.1252,1398,0
+DECZ.US,D,20230228,000000,28.165,28.165,28.1059,28.1059,312,0
+DECZ.US,D,20230301,000000,28.165,28.165,27.9852,27.9852,1,0
+DECZ.US,D,20230302,000000,28.138,28.138,28.138,28.138,51,0
+DECZ.US,D,20230303,000000,28.41,28.4655,28.41,28.4655,362,0
+DECZ.US,D,20230306,000000,28.5,28.503,28.5,28.503,470,0
+DECZ.US,D,20230307,000000,28.27,28.27,28.1788,28.1788,100,0
+DECZ.US,D,20230308,000000,28.2125,28.2125,28.2125,28.2125,30,0
+DECZ.US,D,20230309,000000,27.93,27.93,27.78,27.78,2216,0
+DECZ.US,D,20230310,000000,27.4891,27.4891,27.4891,27.4891,1,0
+DECZ.US,D,20230313,000000,27.54,27.5401,27.4674,27.4674,644,0
+DECZ.US,D,20230314,000000,27.7886,27.7886,27.7886,27.7886,30,0
+DECZ.US,D,20230315,000000,27.6028,27.6028,27.6028,27.6028,1,0
+DECZ.US,D,20230316,000000,28.0173,28.0173,28.0173,28.0173,17,0
+DECZ.US,D,20230317,000000,27.7695,27.7695,27.7695,27.7695,30,0
+DECZ.US,D,20230320,000000,27.9451,27.9451,27.9451,27.9451,30,0
+DECZ.US,D,20230321,000000,28.2375,28.2375,28.2375,28.2375,4,0
+DECZ.US,D,20230322,000000,27.9695,27.9695,27.9695,27.9695,32,0
+DECZ.US,D,20230323,000000,27.9963,27.9963,27.9963,27.9963,1,0
+DECZ.US,D,20230328,000000,28.1017,28.1017,28.1017,28.1017,10,0
+DECZ.US,D,20230329,000000,28.4059,28.4059,28.4059,28.4059,10,0
+DECZ.US,D,20230330,000000,28.4201,28.488,28.42,28.488,596,0
+DECZ.US,D,20230331,000000,28.52,28.8014,28.52,28.8014,3434,0
+DECZ.US,D,20230403,000000,28.893,28.893,28.893,28.893,4,0
+DECZ.US,D,20230404,000000,28.748,28.748,28.748,28.748,10,0
+DECZ.US,D,20230405,000000,28.6941,28.6941,28.6941,28.6941,10,0
+DECZ.US,D,20230406,000000,28.7787,28.7787,28.7787,28.7787,20,0
+DECZ.US,D,20230410,000000,28.75,28.75,28.73,28.73,1200,0
+DECZ.US,D,20230411,000000,28.8051,28.8051,28.8051,28.8051,10,0
+DECZ.US,D,20230412,000000,28.7152,28.7152,28.7152,28.7152,172,0
+DECZ.US,D,20230413,000000,29.007,29.007,29.007,29.007,75,0
+DECZ.US,D,20230414,000000,28.9615,28.9615,28.9615,28.9615,1,0
+DECZ.US,D,20230417,000000,29.0226,29.0226,29.0226,29.0226,111,0
+DECZ.US,D,20230418,000000,29.056,29.056,29.056,29.056,10,0
+DECZ.US,D,20230419,000000,29.0406,29.0406,29.0406,29.0406,1,0
+DECZ.US,D,20230420,000000,28.9148,28.9148,28.9148,28.9148,1,0
+DECZ.US,D,20230421,000000,28.9,28.9478,28.9,28.9478,278,0
+DECZ.US,D,20230424,000000,28.86,28.9614,28.86,28.9614,100,0
+DECZ.US,D,20230425,000000,28.6359,28.6359,28.6359,28.6359,18,0
+DECZ.US,D,20230426,000000,28.5733,28.5733,28.5733,28.5733,18,0
+DECZ.US,D,20230427,000000,28.9554,28.9554,28.9554,28.9554,9,0
+DECZ.US,D,20230428,000000,29.07,29.1423,29.07,29.1423,172,0
+DECZ.US,D,20230501,000000,29.25,29.25,29.147,29.147,1748,0
+DECZ.US,D,20230502,000000,28.9039,28.9039,28.9039,28.9039,1,0
+DECZ.US,D,20230503,000000,28.7618,28.7618,28.7618,28.7618,3,0
+DECZ.US,D,20230504,000000,28.6061,28.6061,28.6061,28.6061,5,0
+DECZ.US,D,20230505,000000,29.08,29.08,28.9945,28.9945,199,0
+DECZ.US,D,20230508,000000,29.0007,29.0007,29.0007,29.0007,1,0
+DECZ.US,D,20230509,000000,28.9057,28.9057,28.9057,28.9057,16,0
+DECZ.US,D,20230510,000000,28.9946,28.9946,28.9946,28.9946,4089,0
+DECZ.US,D,20230511,000000,28.9539,28.9539,28.9539,28.9539,1,0
+DECZ.US,D,20230512,000000,28.9235,28.9235,28.9235,28.9235,75,0
+DECZ.US,D,20230515,000000,28.9741,28.9741,28.9741,28.9741,2,0
+DECZ.US,D,20230516,000000,28.88,28.88,28.8521,28.8521,129,0
+DECZ.US,D,20230517,000000,29.06,29.13,29.06,29.0888,2225,0
+DECZ.US,D,20230518,000000,29.292,29.292,29.292,29.292,7563,0
+DECZ.US,D,20230519,000000,29.2594,29.2594,29.2594,29.2594,75,0
+DECZ.US,D,20230522,000000,29.3,29.3,29.2335,29.2335,141,0
+DECZ.US,D,20230523,000000,29.012,29.012,29.012,29.012,47,0
+DECZ.US,D,20230524,000000,28.82,28.8482,28.82,28.8482,187,0
+DECZ.US,D,20230525,000000,29.02,29.05,29.0092,29.0092,3000,0
+DECZ.US,D,20230526,000000,29.2817,29.2817,29.2817,29.2817,10,0
+DECZ.US,D,20230530,000000,29.2525,29.2525,29.2525,29.2525,75,0
+DECZ.US,D,20230531,000000,29.0301,29.1526,29.0301,29.1526,625,0
+DECZ.US,D,20230601,000000,29.3361,29.3361,29.3361,29.3361,44,0
+DECZ.US,D,20230602,000000,29.6693,29.6693,29.6693,29.6693,5,0
+DECZ.US,D,20230605,000000,29.6375,29.6375,29.6375,29.6375,28,0
+DECZ.US,D,20230606,000000,29.6964,29.6964,29.6964,29.6964,75,0
+DECZ.US,D,20230607,000000,29.5974,29.5974,29.5974,29.5974,2,0
+DECZ.US,D,20230608,000000,29.7353,29.7353,29.7353,29.7353,357,0
+DECZ.US,D,20230609,000000,29.78,29.78,29.7648,29.7648,114,0
+DECZ.US,D,20230612,000000,29.96,29.9675,29.96,29.9675,249,0
+DECZ.US,D,20230613,000000,30.1,30.134,30.1,30.134,632,0
+DECZ.US,D,20230614,000000,30.02,30.1303,29.98,30.1303,13052,0
+DECZ.US,D,20230615,000000,30.39,30.53,30.31,30.46,4287,0
+DECZ.US,D,20230616,000000,30.3923,30.3923,30.3923,30.3923,60,0
+DECZ.US,D,20230620,000000,30.2938,30.2938,30.2938,30.2938,60,0
+DECZ.US,D,20230621,000000,30.1629,30.1629,30.1629,30.1629,14,0
+DECZ.US,D,20230622,000000,30.2285,30.2285,30.2285,30.2285,60,0
+DECZ.US,D,20230623,000000,30.0798,30.0798,30.0798,30.0798,60,0
+DECZ.US,D,20230626,000000,29.988,29.988,29.988,29.988,60,0
+DECZ.US,D,20230627,000000,30.2128,30.2128,30.2128,30.2128,60,0
+DECZ.US,D,20230628,000000,30.1882,30.1882,30.1882,30.1882,22,0
+DECZ.US,D,20230629,000000,30.255,30.2928,30.255,30.2928,399,0
+DECZ.US,D,20230630,000000,30.545,30.64,30.545,30.5873,572,0
+DECZ.US,D,20230703,000000,30.6,30.62,30.5897,30.5897,1365,0
+DECZ.US,D,20230705,000000,30.53,30.62,30.53,30.56,353,0
+DECZ.US,D,20230706,000000,30.29,30.39,30.29,30.3852,2243,0
+DECZ.US,D,20230707,000000,30.3275,30.3275,30.3275,30.3275,101,0
+DECZ.US,D,20230710,000000,30.37,30.37,30.3616,30.3616,1309,0
+DECZ.US,D,20230711,000000,30.5179,30.5179,30.5179,30.5179,66,0
+DECZ.US,D,20230712,000000,30.6799,30.6799,30.6799,30.6799,66,0
+DECZ.US,D,20230713,000000,30.8699,30.8699,30.8699,30.8699,60,0
+DECZ.US,D,20230714,000000,30.95,30.95,30.8366,30.8366,1119,0
+DECZ.US,D,20230717,000000,30.93,30.94,30.93,30.9392,911,0
+DECZ.US,D,20230718,000000,31.08,31.102,31.08,31.102,228,0
+DECZ.US,D,20230719,000000,31.13,31.1584,31.13,31.1584,1070,0
+DECZ.US,D,20230720,000000,30.9963,30.9963,30.9963,30.9963,71,0
+DECZ.US,D,20230721,000000,31.0161,31.0161,31.0161,31.0161,11,0
+DECZ.US,D,20230724,000000,31.0987,31.0987,31.0987,31.0987,60,0
+DECZ.US,D,20230725,000000,31.1779,31.1779,31.1779,31.1779,52,0
+DECZ.US,D,20230726,000000,31.07,31.1492,31.07,31.1492,424,0
+DECZ.US,D,20230727,000000,31.0198,31.0198,31.0198,31.0198,94,0
+DECZ.US,D,20230728,000000,31.21,31.2537,31.21,31.2537,124,0
+DECZ.US,D,20230731,000000,31.2634,31.2634,31.2634,31.2634,28,0
+DECZ.US,D,20230801,000000,31.2342,31.2342,31.2342,31.2342,60,0
+DECZ.US,D,20230802,000000,30.9292,30.9292,30.9292,30.9292,15,0
+DECZ.US,D,20230803,000000,30.8711,30.8711,30.8711,30.8711,1,0
+DECZ.US,D,20230804,000000,30.7354,30.7354,30.7354,30.7354,1,0
+DECZ.US,D,20230807,000000,30.9446,30.9446,30.9446,30.9446,1,0
+DECZ.US,D,20230808,000000,30.8575,30.8575,30.8575,30.8575,1,0
+DECZ.US,D,20230809,000000,30.7041,30.7041,30.7041,30.7041,1,0
+DECZ.US,D,20230810,000000,30.6998,30.6998,30.6998,30.6998,1,0
+DECZ.US,D,20230811,000000,30.6714,30.6714,30.6714,30.6714,1,0
+DECZ.US,D,20230814,000000,30.7925,30.7925,30.7925,30.7925,1,0
+DECZ.US,D,20230815,000000,30.67,30.67,30.5749,30.5749,300,0
+DECZ.US,D,20230816,000000,30.4184,30.4184,30.4184,30.4184,1,0
+DECZ.US,D,20230817,000000,30.2637,30.2637,30.2637,30.2637,1,0
+DECZ.US,D,20230818,000000,30.19,30.2393,30.19,30.2393,400,0
+DECZ.US,D,20230821,000000,30.3965,30.3965,30.3965,30.3965,1,0
+DECZ.US,D,20230822,000000,30.35,30.35,30.3047,30.3047,135,0
+DECZ.US,D,20230823,000000,30.5481,30.5481,30.5481,30.5481,1,0
+DECZ.US,D,20230824,000000,30.2913,30.2913,30.2913,30.2913,1,0
+DECZ.US,D,20230825,000000,30.4216,30.4216,30.4216,30.4216,1,0
+DECZ.US,D,20230828,000000,30.5483,30.5483,30.5483,30.5483,1,0
+DECZ.US,D,20230829,000000,30.8526,30.8526,30.8526,30.8526,1,0
+DECZ.US,D,20230830,000000,30.945,30.945,30.945,30.945,500,0
+DECZ.US,D,20230831,000000,30.9177,30.9177,30.9177,30.9177,1,0
+DECZ.US,D,20230901,000000,30.9539,30.9539,30.9539,30.9539,1,0
+DECZ.US,D,20230905,000000,30.8666,30.8666,30.8666,30.8666,1,0
+DECZ.US,D,20230906,000000,30.7066,30.7066,30.7066,30.7066,1,0
+DECZ.US,D,20230907,000000,30.6407,30.6407,30.6407,30.6407,1,0
+DECZ.US,D,20230908,000000,30.6639,30.6639,30.6639,30.6639,1,0
+DECZ.US,D,20230911,000000,30.8031,30.8031,30.8031,30.8031,7,0
+DECZ.US,D,20230912,000000,30.83,30.83,30.65,30.6906,844152,0
+DECZ.US,D,20230913,000000,30.6401,30.76,30.6401,30.7152,3285,0
+DECZ.US,D,20230914,000000,30.805,30.94,30.7201,30.8971,3591,0
+DECZ.US,D,20230915,000000,30.78,30.78,30.6191,30.6191,3655,0
+DECZ.US,D,20230918,000000,30.605,30.7399,30.605,30.6343,2172,0
+DECZ.US,D,20230919,000000,30.485,30.64,30.47,30.5909,3224,0
+DECZ.US,D,20230920,000000,30.61,30.65,30.3886,30.3886,5128,0
+DECZ.US,D,20230921,000000,30.23,30.25,30.0334,30.0334,4992,0
+DECZ.US,D,20230922,000000,30.09,30.16,29.982,29.982,3834,0
+DECZ.US,D,20230925,000000,30.01,30.08,29.92,30.0541,12270,0
+DECZ.US,D,20230926,000000,29.86,29.8899,29.75,29.7769,4339,0
+DECZ.US,D,20230927,000000,29.85,29.85,29.645,29.7646,3477,0
+DECZ.US,D,20230928,000000,29.7701,29.91,29.7701,29.9045,4746,0
+DECZ.US,D,20230929,000000,29.9101,29.95,29.79,29.8574,5734,0
+DECZ.US,D,20231002,000000,29.815,29.8225,29.722,29.8225,3250,0
+DECZ.US,D,20231003,000000,29.5601,29.64,29.52,29.5582,3762,0
+DECZ.US,D,20231004,000000,29.595,29.76,29.55,29.7339,5730,0
+DECZ.US,D,20231005,000000,29.56,29.7399,29.5403,29.6857,6140,0
+DECZ.US,D,20231006,000000,29.6701,30.01,29.6701,29.9348,5891,0
+DECZ.US,D,20231009,000000,29.86,30.1,29.86,30.09,2034,0
+DECZ.US,D,20231010,000000,30.23,30.23,30.12,30.1609,1674,0
+DECZ.US,D,20231011,000000,30.23,30.285,30.17,30.2001,4085,0
+DECZ.US,D,20231012,000000,30.2699,30.2699,30.01,30.1131,3341,0
+DECZ.US,D,20231013,000000,29.96,30.055,29.95,30.0057,6302,0
+DECZ.US,D,20231016,000000,30.18,30.28,30.18,30.2488,5157,0
+DECZ.US,D,20231017,000000,30.2414,30.33,30.13,30.2212,6052,0
+DECZ.US,D,20231018,000000,30.1099,30.11,29.905,29.9535,4511,0
+DECZ.US,D,20231019,000000,29.93,29.93,29.74,29.7889,5107,0
+DECZ.US,D,20231020,000000,29.56,29.68,29.5435,29.5435,4236,0
+DECZ.US,D,20231023,000000,29.6045,29.65,29.4921,29.4921,2562,0
+DECZ.US,D,20231024,000000,29.61,29.6687,29.48,29.6361,2624,0
+DECZ.US,D,20231025,000000,29.39,29.4899,29.3101,29.3616,6642,0
+DECZ.US,D,20231026,000000,29.28,29.28,29.0801,29.19,8533,0
+DECZ.US,D,20231027,000000,29.17,29.19,28.98,29.0656,4106,0
+DECZ.US,D,20231030,000000,29.19,29.3129,29.1102,29.265,6568,0
+DECZ.US,D,20231031,000000,29.25,29.4,29.23,29.39,4822,0
+DECZ.US,D,20231101,000000,29.4301,29.59,29.36,29.5547,10865,0
+DECZ.US,D,20231102,000000,29.9099,29.9497,29.85,29.9143,7947,0
+DECZ.US,D,20231103,000000,30.13,30.22,30.05,30.1464,5965,0
+DECZ.US,D,20231106,000000,30.1301,30.22,30.0827,30.1712,3556,0
+DECZ.US,D,20231107,000000,30.2101,30.3,30.21,30.28,12502,0
+DECZ.US,D,20231108,000000,30.26,30.31,30.15,30.29,15752,0
+DECZ.US,D,20231109,000000,30.17,30.23,30.0406,30.0406,4399,0
+DECZ.US,D,20231110,000000,30.135,30.416,30.102,30.416,3729,0
+DECZ.US,D,20231113,000000,30.3401,30.47,30.3401,30.3952,2368,0
+DECZ.US,D,20231114,000000,30.84,30.95,30.78,30.8888,15251,0
+DECZ.US,D,20231115,000000,30.9789,31.02,30.89,30.944,6038,0
+DECZ.US,D,20231116,000000,30.9,30.9699,30.85,30.9304,5448,0
+DECZ.US,D,20231117,000000,30.96,31.0297,30.9,30.98,6358,0
+DECZ.US,D,20231120,000000,31.0201,31.25,31.02,31.1866,9386,0
+DECZ.US,D,20231121,000000,31,34.25,31,31.1088,4229,0
+DECZ.US,D,20231122,000000,31.17,31.2325,31.16,31.2061,6149,0
+DECZ.US,D,20231124,000000,31.26,31.26,31.1701,31.2152,517,0
+DECZ.US,D,20231127,000000,31.24,31.26,31.1884,31.1884,7072,0
+DECZ.US,D,20231128,000000,31.18,31.25,31.16,31.2102,5465,0
+DECZ.US,D,20231129,000000,31.39,31.39,31.13,31.1811,9507,0
+DECZ.US,D,20231130,000000,31.15,31.256,31.11,31.256,44678,0
+DECZ.US,D,20231201,000000,31.19,31.4,31.175,31.3634,5820,0
+DECZ.US,D,20231204,000000,31.24,31.27,31.17,31.2134,84772,0
+DECZ.US,D,20231205,000000,31.1301,31.27,31.1301,31.22,5375,0
+DECZ.US,D,20231206,000000,31.28,31.28,31.1273,31.1273,8108,0
+DECZ.US,D,20231207,000000,31.26,31.36,31.255,31.3139,7183,0
+DECZ.US,D,20231208,000000,31.31,31.42,31.29,31.402,5443,0
+DECZ.US,D,20231211,000000,31.445,31.52,31.445,31.5032,5377,0
+DECZ.US,D,20231212,000000,31.54,31.62,31.5,31.5978,7474,0
+DECZ.US,D,20231213,000000,31.6539,31.94,31.57,31.8984,8406,0
+DECZ.US,D,20231214,000000,32.0344,32.0344,31.89,31.9642,3342,0
+DECZ.US,D,20231215,000000,32.0135,32.05,31.9,31.9881,8666,0
+DECZ.US,D,20231218,000000,32.13,32.14,32.05,32.0898,3557,0
+DECZ.US,D,20231219,000000,32.17,32.26,32.16,32.215,13984,0
+DECZ.US,D,20231220,000000,32.11,32.32,31.9335,31.9335,8583,0
+DECZ.US,D,20231221,000000,32.065,32.1437,31.97,32.1437,8908,0
+DECZ.US,D,20231222,000000,32.2,32.2699,32.16,32.187,4756,0
+DECZ.US,D,20231226,000000,32.3399,32.34,32.2739,32.3082,842,0
+DECZ.US,D,20231227,000000,31.9119,31.95,31.85,31.9094,3278,0
+DECZ.US,D,20231228,000000,31.9656,32.01,31.92,31.97,7240,0
+DECZ.US,D,20231229,000000,31.995,31.995,31.85,31.91,6782,0
+DECZ.US,D,20240102,000000,31.73,31.81,31.64,31.7255,17584,0
+DECZ.US,D,20240103,000000,31.7,31.7,31.51,31.59,4911,0
+DECZ.US,D,20240104,000000,31.6,31.6161,31.4401,31.4733,2843,0
+DECZ.US,D,20240105,000000,31.59,31.63,31.42,31.5217,7793,0
+DECZ.US,D,20240108,000000,31.668,31.86,31.63,31.8501,2061,0
+DECZ.US,D,20240109,000000,31.7001,31.85,31.7001,31.8162,7891,0
+DECZ.US,D,20240110,000000,31.89,32.0199,31.86,31.9334,14784,0
+DECZ.US,D,20240111,000000,31.85,31.99,31.7415,31.99,5666,0
+DECZ.US,D,20240112,000000,32.06,32.06,31.945,32.02,6778,0
+DECZ.US,D,20240116,000000,31.95,31.95,31.8001,31.92,11854,0
+DECZ.US,D,20240117,000000,31.76,31.7757,31.655,31.7757,6018,0
+DECZ.US,D,20240118,000000,31.82,31.98,31.79,31.93,4109,0
+DECZ.US,D,20240119,000000,32.07,32.26,31.97,32.2202,3556,0
+DECZ.US,D,20240122,000000,32.38,32.38,32.2901,32.3073,4444,0
+DECZ.US,D,20240123,000000,32.3299,32.3849,32.27,32.3849,12618,0
+DECZ.US,D,20240124,000000,32.5051,32.56,32.4082,32.4082,4800,0
+DECZ.US,D,20240125,000000,32.46,32.51,32.39,32.4882,33591,0
+DECZ.US,D,20240126,000000,32.5484,32.5773,32.4749,32.5157,3505,0
+DECZ.US,D,20240129,000000,32.48,32.69,32.46,32.6711,34329,0
+DECZ.US,D,20240130,000000,32.67,32.68,32.59,32.6671,4772,0
+DECZ.US,D,20240131,000000,32.4784,32.4784,32.2987,32.2987,2896,0
+DECZ.US,D,20240201,000000,32.36,32.56,32.328,32.5408,2366,0
+DECZ.US,D,20240202,000000,32.7023,32.9299,32.6917,32.85,3254,0
+DECZ.US,D,20240205,000000,32.68,32.8,32.64,32.78,2398,0
+DECZ.US,D,20240206,000000,32.71,32.79,32.71,32.7833,3599,0
+DECZ.US,D,20240207,000000,32.9999,33.0499,32.97,32.9937,2926,0
+DECZ.US,D,20240208,000000,32.995,33.05,32.981,33.0113,4693,0
+DECZ.US,D,20240209,000000,33.0989,33.19,33.095,33.19,9685,0
+DECZ.US,D,20240212,000000,33.2099,33.2548,33.14,33.1543,4559,0
+DECZ.US,D,20240213,000000,32.7701,32.85,32.59,32.6799,3009,0
+DECZ.US,D,20240214,000000,32.9835,33.04,32.83,33.021,6185,0
+DECZ.US,D,20240215,000000,32.98,33.2,32.98,33.1777,5800,0
+DECZ.US,D,20240216,000000,33.0994,33.19,33.065,33.07,4526,0
+DECZ.US,D,20240220,000000,32.91,32.9799,32.84,32.9039,6156,0
+DECZ.US,D,20240221,000000,32.89,32.944,32.7601,32.944,11890,0
+DECZ.US,D,20240222,000000,33.341,33.5187,33.3348,33.4766,2584,0
+DECZ.US,D,20240223,000000,33.5811,33.64,33.45,33.5143,4837,0
+DECZ.US,D,20240226,000000,33.4861,33.52,33.409,33.41,3414,0
+DECZ.US,D,20240227,000000,33.37,33.4599,33.34,33.4398,4810,0
+DECZ.US,D,20240228,000000,33.43,33.45,33.33,33.3943,4942,0
+DECZ.US,D,20240229,000000,33.48,33.5899,33.46,33.5707,2647,0
+DECZ.US,D,20240301,000000,33.655,33.7594,33.61,33.7594,3628,0
+DECZ.US,D,20240304,000000,33.76,33.7959,33.69,33.7257,2829,0
+DECZ.US,D,20240305,000000,33.4995,33.515,33.34,33.4653,4231,0
+DECZ.US,D,20240306,000000,33.7,33.72,33.57,33.57,4260,0
+DECZ.US,D,20240307,000000,33.83,33.87,33.81,33.8654,3324,0
+DECZ.US,D,20240308,000000,33.9601,33.99,33.62,33.7011,11076,0
+DECZ.US,D,20240311,000000,33.59,33.69,33.5752,33.6734,2507,0
+DECZ.US,D,20240312,000000,33.87,33.97,33.85,33.958,6167,0
+DECZ.US,D,20240313,000000,33.88,33.98,33.87,33.9005,6172,0
+DECZ.US,D,20240314,000000,33.8348,33.9,33.74,33.8148,4467,0
+DECZ.US,D,20240315,000000,33.6203,33.74,33.61,33.6559,3706,0
+DECZ.US,D,20240318,000000,33.91,33.95,33.85,33.85,4750,0
+DECZ.US,D,20240319,000000,33.75,33.98,33.75,33.976,6818,0
+DECZ.US,D,20240320,000000,33.985,34.22,33.9386,34.16,9339,0
+DECZ.US,D,20240321,000000,34.41,34.41,34.29,34.3169,4960,0
+DECZ.US,D,20240322,000000,34.285,34.3299,34.2001,34.285,4501,0
+DECZ.US,D,20240325,000000,34.215,34.25,34.18,34.18,2622,0
+DECZ.US,D,20240326,000000,34.21,34.27,34.1,34.1,4767,0
+DECZ.US,D,20240327,000000,34.1796,34.29,34.16,34.29,5480,0
+DECZ.US,D,20240328,000000,34.3382,34.43,34.33,34.36,8208,0
+DECZ.US,D,20240401,000000,34.26,34.34,34.23,34.27,4649,0
+DECZ.US,D,20240402,000000,34.0698,34.16,34.02,34.1252,2634,0
+DECZ.US,D,20240403,000000,34.205,34.2499,34.13,34.17,4889,0
+DECZ.US,D,20240404,000000,34.29,34.3699,33.78,33.78,4721,0
+DECZ.US,D,20240405,000000,34.0701,34.19,34.02,34.138,3002,0
+DECZ.US,D,20240408,000000,34.21,34.2299,34.1,34.1246,3073,0
+DECZ.US,D,20240409,000000,34.17,34.17,34.05,34.1373,2704,0
+DECZ.US,D,20240410,000000,33.77,33.98,33.77,33.9244,3899,0
+DECZ.US,D,20240411,000000,33.91,34.18,33.81,34.1256,2521,0
+DECZ.US,D,20240412,000000,33.86,33.9499,33.67,33.713,2378,0
+DECZ.US,D,20240415,000000,33.935,33.935,33.36,33.4179,1975,0
+DECZ.US,D,20240416,000000,33.3591,33.47,33.3,33.3725,3004,0
+DECZ.US,D,20240417,000000,33.39,33.39,33.17,33.2311,6089,0
+DECZ.US,D,20240418,000000,33.27,33.37,33.12,33.1268,3968,0
+DECZ.US,D,20240419,000000,33.12,33.15,32.85,32.91,3125,0
+DECZ.US,D,20240422,000000,33.2775,33.28,33.1813,33.1813,2593,0
+DECZ.US,D,20240423,000000,33.44,33.48,33.43,33.4369,2102,0
+DECZ.US,D,20240424,000000,33.48,33.5,33.35,33.4706,9918,0
+DECZ.US,D,20240425,000000,33.133,33.35,33.1,33.3186,3581,0
+DECZ.US,D,20240426,000000,33.58,33.66,33.53,33.6101,3262,0
+DECZ.US,D,20240429,000000,33.61,33.72,33.58,33.6483,9740,0
+DECZ.US,D,20240430,000000,33.58,33.65,33.2986,33.2986,3540,0
+DECZ.US,D,20240501,000000,33.27,33.5347,33.11,33.1973,7108,0
+DECZ.US,D,20240502,000000,33.2339,33.4382,33.21,33.3796,3545,0
+DECZ.US,D,20240503,000000,33.63,33.78,33.63,33.7352,3876,0
+DECZ.US,D,20240506,000000,33.84,33.9719,33.84,33.9719,2953,0
+DECZ.US,D,20240507,000000,34.07,34.08,34.01,34.0328,3776,0
+DECZ.US,D,20240508,000000,34.0599,34.07,34,34.0471,2398,0
+DECZ.US,D,20240509,000000,34.15,34.17,34.0901,34.1558,2893,0
+DECZ.US,D,20240510,000000,34.19,34.24,34.19,34.2178,5226,0
+DECZ.US,D,20240513,000000,34.24,34.24,34.18,34.1943,3142,0
+DECZ.US,D,20240514,000000,34.2433,34.36,34.2,34.3539,2838,0
+DECZ.US,D,20240515,000000,34.51,34.67,34.51,34.663,4159,0
+DECZ.US,D,20240516,000000,34.59,34.76,34.59,34.6301,16032,0
+DECZ.US,D,20240517,000000,34.5701,34.6599,34.5701,34.6375,2905,0
+DECZ.US,D,20240520,000000,34.68,34.78,34.66,34.6854,5685,0
+DECZ.US,D,20240521,000000,34.71,34.79,34.67,34.76,17089,0
+DECZ.US,D,20240522,000000,34.78,34.78,34.62,34.6539,3804,0
+DECZ.US,D,20240523,000000,34.68,34.71,34.4101,34.4502,4652,0
+DECZ.US,D,20240524,000000,34.5703,34.69,34.5703,34.6381,5754,0
+DECZ.US,D,20240528,000000,34.675,34.675,34.5601,34.6376,4598,0
+DECZ.US,D,20240529,000000,34.491,34.53,34.45,34.49,3172,0
+DECZ.US,D,20240530,000000,34.3712,34.44,34.3039,34.3039,3832,0
+DECZ.US,D,20240531,000000,34.29,34.503,34.19,34.503,5380,0
+DECZ.US,D,20240603,000000,34.68,34.68,34.38,34.5291,3794,0
+DECZ.US,D,20240604,000000,34.579,34.61,34.5,34.5945,4934,0
+DECZ.US,D,20240605,000000,34.66,34.93,34.63,34.908,3927,0
+DECZ.US,D,20240606,000000,34.9,34.95,34.84,34.94,5004,0
+DECZ.US,D,20240607,000000,34.999,35.05,34.9042,34.9042,2126,0
+DECZ.US,D,20240610,000000,34.845,34.99,34.845,34.9619,4308,0
+DECZ.US,D,20240611,000000,34.9399,35.0289,34.88,35.0289,2517,0
+DECZ.US,D,20240612,000000,35.24,35.4199,35.24,35.3083,4760,0
+DECZ.US,D,20240613,000000,35.24,35.38,35.17,35.3448,1976,0
+DECZ.US,D,20240614,000000,35.27,35.37,35.2201,35.3218,5213,0
+DECZ.US,D,20240617,000000,35.3,35.67,35.3,35.5765,4409,0
+DECZ.US,D,20240618,000000,35.51,35.6511,35.51,35.6511,2790,0
+DECZ.US,D,20240620,000000,35.68,35.68,35.57,35.5891,5369,0
+DECZ.US,D,20240621,000000,35.555,35.57,35.51,35.5522,3087,0
+DECZ.US,D,20240624,000000,35.59,35.59,35.48,35.48,2544,0
+DECZ.US,D,20240625,000000,35.54,35.61,35.46,35.61,4541,0
+DECZ.US,D,20240626,000000,35.515,35.67,35.5,35.65,18816,0
+DECZ.US,D,20240627,000000,35.65,35.65,35.5749,35.601,3038,0
+DECZ.US,D,20240628,000000,35.7,35.815,35.53,35.56,3276,0
+DECZ.US,D,20240701,000000,35.4641,35.6099,35.46,35.5898,2310,0
+DECZ.US,D,20240702,000000,35.525,35.7405,35.525,35.7405,1866,0
+DECZ.US,D,20240703,000000,35.84,35.8844,35.7601,35.8844,3150,0
+DECZ.US,D,20240705,000000,35.86,36.0645,35.86,36.0645,3569,0
+DECZ.US,D,20240708,000000,36.13,36.13,36.02,36.13,3702,0
+DECZ.US,D,20240709,000000,36.1784,36.1784,36.105,36.1092,1804,0
+DECZ.US,D,20240710,000000,36.23,36.4089,36.14,36.4089,3354,0
+DECZ.US,D,20240711,000000,36.315,36.3298,36.09,36.1792,4704,0
+DECZ.US,D,20240712,000000,36.215,36.51,36.215,36.3224,4241,0
+DECZ.US,D,20240715,000000,36.4719,36.49,36.37,36.3948,2960,0
+DECZ.US,D,20240716,000000,36.472,36.63,36.44,36.6033,2115,0
+DECZ.US,D,20240717,000000,36.29,36.29,36.16,36.205,4137,0
+DECZ.US,D,20240718,000000,36.19,36.3,35.9,35.9584,3761,0
+DECZ.US,D,20240719,000000,35.91,35.91,35.7302,35.7373,2052,0
+DECZ.US,D,20240722,000000,36.0283,36.0768,35.98,36.0615,2245,0
+DECZ.US,D,20240723,000000,36.105,36.11,36.0002,36.0002,2381,0
+DECZ.US,D,20240724,000000,35.5401,35.6199,35.3481,35.3481,2185,0
+DECZ.US,D,20240725,000000,35.29,35.34,35.25,35.29,8370,0
+DECZ.US,D,20240726,000000,35.45,35.6401,35.42,35.5009,47906,0
+DECZ.US,D,20240729,000000,35.58,35.58,35.5444,35.5444,1989,0
+DECZ.US,D,20240730,000000,35.3982,35.48,35.33,35.4561,5239,0
+DECZ.US,D,20240731,000000,35.865,35.9329,35.758,35.8505,4997,0
+DECZ.US,D,20240801,000000,35.67,35.67,35.3655,35.4209,2237,0
+DECZ.US,D,20240802,000000,34.7501,34.9222,34.7501,34.9222,4915,0
+DECZ.US,D,20240805,000000,33.96,34.37,33.96,34.0809,127905,0
+DECZ.US,D,20240806,000000,34.57,34.78,34.44,34.44,5246,0
+DECZ.US,D,20240807,000000,34.5,34.8,34.1769,34.1769,5088,0
+DECZ.US,D,20240808,000000,34.6782,34.85,34.6202,34.753,4991,0
+DECZ.US,D,20240809,000000,34.7301,34.95,34.73,34.94,12308,0
+DECZ.US,D,20240812,000000,34.995,35.05,34.81,34.8852,14387,0
+DECZ.US,D,20240813,000000,35.18,35.4,35.1,35.4,4755,0
+DECZ.US,D,20240814,000000,35.285,35.5121,35.285,35.4916,4344,0
+DECZ.US,D,20240815,000000,35.8746,36,35.8706,35.9165,4898,0
+DECZ.US,D,20240816,000000,35.905,36.07,35.87,36.0054,3203,0
+DECZ.US,D,20240819,000000,36.0844,36.27,36.072,36.23,14654,0
+DECZ.US,D,20240820,000000,36.17,36.3099,36.17,36.2436,2608,0
+DECZ.US,D,20240821,000000,36.325,36.4,36.322,36.362,5675,0
+DECZ.US,D,20240822,000000,36.33,36.4199,36.0811,36.0811,11932,0
+DECZ.US,D,20240823,000000,36.23,36.44,36.23,36.4356,3523,0
+DECZ.US,D,20240826,000000,36.48,36.48,36.24,36.3248,7620,0
+DECZ.US,D,20240827,000000,36.34,36.459,36.32,36.42,11601,0
+DECZ.US,D,20240828,000000,36.16,36.28,36.16,36.25,11280,0
+DECZ.US,D,20240829,000000,36.37,36.4764,36.15,36.2122,2701,0
+DECZ.US,D,20240830,000000,36.3842,36.57,36.21,36.57,5496,0
+DECZ.US,D,20240903,000000,36.15,36.15,35.84,35.8676,1855,0
+DECZ.US,D,20240904,000000,35.9,35.94,35.74,35.8514,13099,0
+DECZ.US,D,20240905,000000,35.9293,35.97,35.68,35.69,7826,0
+DECZ.US,D,20240906,000000,35.49,35.49,35.21,35.2637,3017,0
+DECZ.US,D,20240909,000000,35.51,35.69,35.49,35.5703,4879,0
+DECZ.US,D,20240910,000000,35.57,35.77,35.57,35.7224,6301,0
+DECZ.US,D,20240911,000000,35.26,36.0308,35.26,36.0308,8205,0
+DECZ.US,D,20240912,000000,36.0414,36.31,36,36.2366,9699,0
+DECZ.US,D,20240913,000000,36.415,36.5,36.39,36.4237,3359,0
+DECZ.US,D,20240916,000000,36.38,36.52,36.34,36.4782,3518,0
+DECZ.US,D,20240917,000000,36.6024,36.64,36.3801,36.4675,18141,0
+DECZ.US,D,20240918,000000,36.4201,36.65,36.4201,36.4617,6748,0
+DECZ.US,D,20240919,000000,36.761,37.02,36.761,36.94,4973,0
+DECZ.US,D,20240920,000000,36.69,36.9199,36.65,36.8478,8948,0
+DECZ.US,D,20240923,000000,36.94,36.96,36.85,36.8701,3676,0
+DECZ.US,D,20240924,000000,36.91,37.01,36.91,36.9795,4459,0
+DECZ.US,D,20240925,000000,37.04,37.04,36.92,36.9249,3930,0
+DECZ.US,D,20240926,000000,36.9942,37.0799,36.9942,37.0632,4732,0
+DECZ.US,D,20240927,000000,37.17,37.19,37,37.0304,7546,0
+DECZ.US,D,20240930,000000,37.04,37.1442,36.94,37.1442,2390,0
+DECZ.US,D,20241001,000000,36.76,36.99,36.71,36.8201,3911,0
+DECZ.US,D,20241002,000000,36.87,36.92,36.83,36.879,11928,0
+DECZ.US,D,20241003,000000,36.81,36.9,36.71,36.7999,5408,0
+DECZ.US,D,20241004,000000,36.8899,37.0899,36.8498,37.076,2339,0
+DECZ.US,D,20241007,000000,37,37.0599,36.76,36.7954,12539,0
+DECZ.US,D,20241008,000000,36.91,37.17,36.91,37.1082,13205,0
+DECZ.US,D,20241009,000000,37.313,37.35,37.26,37.3193,19930,0
+DECZ.US,D,20241010,000000,37.255,37.29,37.15,37.253,2943,0
+DECZ.US,D,20241011,000000,37.3701,37.5,37.3701,37.4293,4015,0
+DECZ.US,D,20241014,000000,37.55,37.78,37.55,37.6852,2098,0
+DECZ.US,D,20241015,000000,37.5673,37.5673,37.4227,37.4227,1728,0
+DECZ.US,D,20241016,000000,37.49,37.63,37.445,37.567,4763,0
+DECZ.US,D,20241017,000000,37.5937,37.6838,37.54,37.5704,3632,0
+DECZ.US,D,20241018,000000,37.65,37.75,37.61,37.6919,3199,0
+DECZ.US,D,20241021,000000,37.54,37.65,37.54,37.6166,1978,0
+DECZ.US,D,20241022,000000,37.5513,37.71,37.51,37.6567,7612,0
+DECZ.US,D,20241023,000000,37.4785,37.52,37.15,37.39,10836,0
+DECZ.US,D,20241024,000000,37.42,37.48,37.2749,37.4187,3834,0
+DECZ.US,D,20241025,000000,37.68,37.68,37.3837,37.3837,2215,0
+DECZ.US,D,20241028,000000,37.48,37.57,37.47,37.4989,4607,0
+DECZ.US,D,20241029,000000,37.52,37.65,37.48,37.5346,4407,0
+DECZ.US,D,20241030,000000,37.5473,37.63,37.38,37.38,4545,0
+DECZ.US,D,20241031,000000,37.05,37.08,36.89,36.9098,4550,0
+DECZ.US,D,20241101,000000,37.14,37.14,36.97,37.05,7796,0
+DECZ.US,D,20241104,000000,37.015,37.015,36.8701,36.876,4954,0
+DECZ.US,D,20241105,000000,37.1173,37.2758,37.11,37.2389,7284,0
+DECZ.US,D,20241106,000000,37.8701,38.05,37.84,38.0436,25118,0
+DECZ.US,D,20241107,000000,38.07,38.36,38.07,38.2707,8251,0
+DECZ.US,D,20241108,000000,38.35,38.5,38.35,38.4036,6184,0
+DECZ.US,D,20241111,000000,38.4779,38.5484,38.4,38.422,5936,0
+DECZ.US,D,20241112,000000,38.4135,38.51,38.3159,38.3305,3612,0
+DECZ.US,D,20241113,000000,38.2701,38.48,38.2701,38.3336,7189,0
+DECZ.US,D,20241114,000000,38.33,38.3339,38.1416,38.1416,4321,0
+DECZ.US,D,20241115,000000,37.79,37.81,37.64,37.7493,6821,0
+DECZ.US,D,20241118,000000,37.88,37.94,37.7901,37.8461,2960,0
+DECZ.US,D,20241119,000000,37.95,38.04,37.8543,37.9794,4578,0
+DECZ.US,D,20241120,000000,37.82,38.06,37.7401,37.9841,6378,0
+DECZ.US,D,20241121,000000,37.92,38.25,37.92,38.23,5572,0
+DECZ.US,D,20241122,000000,38.23,38.31,38.1701,38.301,3880,0
+DECZ.US,D,20241125,000000,38.4527,38.4527,38.26,38.3715,3852,0
+DECZ.US,D,20241126,000000,38.47,38.57,38.4101,38.5661,6076,0
+DECZ.US,D,20241127,000000,38.52,38.52,38.3213,38.4106,6202,0
+DECZ.US,D,20241129,000000,38.557,38.71,38.557,38.6207,3248,0
+DECZ.US,D,20241202,000000,38.6468,38.75,38.6,38.745,379842,0
+DECZ.US,D,20241203,000000,38.69,38.75,38.62,38.7041,178313,0
+DECZ.US,D,20241204,000000,38.7522,38.92,38.7522,38.867,9075,0
+DECZ.US,D,20241205,000000,38.8,38.93,38.76,38.76,7423,0
+DECZ.US,D,20241206,000000,38.8714,38.92,38.8305,38.8901,4887,0
+DECZ.US,D,20241209,000000,38.7981,38.8042,38.7068,38.7068,3326,0
+DECZ.US,D,20241210,000000,38.819,38.82,38.55,38.6117,4314,0
+DECZ.US,D,20241211,000000,38.8104,38.94,38.77,38.8466,5221,0
+DECZ.US,D,20241212,000000,38.8,38.85,38.67,38.6965,8515,0
+DECZ.US,D,20241213,000000,38.73,38.75,38.6,38.6881,5723,0
+DECZ.US,D,20241216,000000,38.81,38.8865,38.81,38.8138,944,0
+DECZ.US,D,20241217,000000,38.78,38.7982,38.525,38.68,7163,0
+DECZ.US,D,20241218,000000,38.74,38.87,37.95,37.99,10181,0
+DECZ.US,D,20241219,000000,38.05,38.06,37.78,37.8231,13740,0
+DECZ.US,D,20241220,000000,37.77,38.36,37.77,38.0966,7477,0
+DECZ.US,D,20241223,000000,38.17,38.48,38.07,38.48,4006,0
+DECZ.US,D,20241224,000000,38.49,38.62,38.49,38.6162,4526,0
+DECZ.US,D,20241226,000000,38.66,38.66,38.591,38.6394,1614,0
+DECZ.US,D,20241227,000000,37.47,37.47,37.2599,37.3589,2389,0
+DECZ.US,D,20241230,000000,37.065,37.32,36.95,37.1311,12690,0
+DECZ.US,D,20241231,000000,37.125,37.21,36.95,37.01,23552,0
+DECZ.US,D,20250102,000000,37.19,37.19,36.65,36.8889,41027,0
+DECZ.US,D,20250103,000000,37.15,37.2784,36.9828,37.2151,6011,0
+DECZ.US,D,20250106,000000,37.472,37.5208,37.2792,37.3327,2557,0
+DECZ.US,D,20250107,000000,37.1801,37.288,37.0452,37.0452,2413,0
+DECZ.US,D,20250108,000000,37.02,37.05,36.9101,37.0389,17536,0
+DECZ.US,D,20250110,000000,36.53,36.8499,36.53,36.6529,5865,0
+DECZ.US,D,20250113,000000,36.64,36.76,36.58,36.7127,4714,0
+DECZ.US,D,20250114,000000,36.83,36.83,36.565,36.7225,3966,0
+DECZ.US,D,20250115,000000,37.23,37.28,37.1,37.2481,4802,0
+DECZ.US,D,20250116,000000,37.31,37.31,37.19,37.1935,3236,0
+DECZ.US,D,20250117,000000,37.4892,37.52,37.37,37.459,2272,0
+DECZ.US,D,20250121,000000,37.52,37.7287,37.52,37.708,5695,0
+DECZ.US,D,20250122,000000,37.7801,37.9485,37.7801,37.8857,5332,0
+DECZ.US,D,20250123,000000,37.895,37.9579,37.88,37.9535,3848,0
+DECZ.US,D,20250124,000000,37.97,38.08,37.92,37.9289,3481,0
+DECZ.US,D,20250127,000000,37.4,37.48,37.345,37.48,12955,0
+DECZ.US,D,20250128,000000,37.65,37.7999,37.65,37.7733,2515,0
+DECZ.US,D,20250129,000000,37.63,37.75,37.49,37.687,5475,0
+DECZ.US,D,20250130,000000,37.78,37.875,37.64,37.83,14181,0
+DECZ.US,D,20250131,000000,37.93,38.0454,37.6626,37.6626,9457,0
+DECZ.US,D,20250203,000000,37.48,37.58,37.38,37.38,9240,0
+DECZ.US,D,20250204,000000,37.6268,37.77,37.5801,37.6868,44644,0
+DECZ.US,D,20250205,000000,37.58,37.78,37.5668,37.7498,3900,0
+DECZ.US,D,20250206,000000,37.9,37.9,37.7,37.8391,4233,0
+DECZ.US,D,20250207,000000,37.87,37.87,37.61,37.6135,3521,0
+DECZ.US,D,20250210,000000,37.8,37.8799,37.7301,37.7965,4055,0
+DECZ.US,D,20250211,000000,37.79,37.8815,37.68,37.8116,3007,0
+DECZ.US,D,20250212,000000,37.76,37.8587,37.5917,37.7275,6698,0
+DECZ.US,D,20250213,000000,37.6935,38.0265,37.6935,38.0265,5441,0
+DECZ.US,D,20250214,000000,38.03,38.17,37.9401,38.0398,3502,0
+DECZ.US,D,20250218,000000,38.01,38.12,37.95,38.0753,14021,0
+DECZ.US,D,20250219,000000,38.0612,38.1937,38.04,38.1746,4502,0
+DECZ.US,D,20250220,000000,37.992,38.1,37.95,38.0585,3475,0
+DECZ.US,D,20250221,000000,37.9513,37.9513,37.5496,37.561,6349,0
+DECZ.US,D,20250224,000000,37.4867,37.62,37.4867,37.5437,2483,0
+DECZ.US,D,20250225,000000,37.13,37.44,37.13,37.2942,4265,0
+DECZ.US,D,20250226,000000,37.528,37.55,37.2278,37.3201,12327,0
+DECZ.US,D,20250227,000000,37.341,37.37,36.99,36.99,3456,0
+DECZ.US,D,20250228,000000,37.05,37.3094,36.87,37.3094,4269,0
+DECZ.US,D,20250303,000000,37.3,37.3699,36.71,36.79,24717,0
+DECZ.US,D,20250304,000000,36.4327,36.8099,36.3301,36.5148,17048,0
+DECZ.US,D,20250305,000000,36.57,36.8988,36.5,36.8649,7564,0
+DECZ.US,D,20250306,000000,36.59,36.59,36.275,36.35,3139,0
+DECZ.US,D,20250307,000000,36.43,36.49,36.12,36.45,5519,0
+DECZ.US,D,20250310,000000,36.031,36.1488,35.6693,35.8071,2783,0
+DECZ.US,D,20250311,000000,35.605,35.84,35.4001,35.6571,4098,0
+DECZ.US,D,20250312,000000,35.7865,35.8999,35.72,35.7992,4824,0
+DECZ.US,D,20250313,000000,35.8092,35.8092,35.41,35.41,4308,0
+DECZ.US,D,20250314,000000,35.69,36,35.63,35.9589,5726,0
+DECZ.US,D,20250317,000000,36,36.27,35.9801,36.1719,4823,0
+DECZ.US,D,20250318,000000,35.92,36.02,35.768,36.02,2826,0
+DECZ.US,D,20250319,000000,36.08,36.1472,35.9101,36.1472,4866,0
+DECZ.US,D,20250320,000000,36.18,36.32,36.0183,36.1055,4531,0
+DECZ.US,D,20250321,000000,35.96,36.1056,35.87,36.1056,6292,0
+DECZ.US,D,20250324,000000,36.5414,36.61,36.43,36.5658,5083,0
+DECZ.US,D,20250325,000000,36.6088,36.6134,36.47,36.586,4284,0
+DECZ.US,D,20250326,000000,36.4593,36.5975,36.16,36.307,2868,0
+DECZ.US,D,20250327,000000,36.305,36.3999,36.13,36.254,3221,0
+DECZ.US,D,20250328,000000,35.9975,36.03,35.6601,35.7549,3788,0
+DECZ.US,D,20250331,000000,35.46,35.839,35.38,35.839,6288,0
+DECZ.US,D,20250401,000000,35.89,35.9386,35.68,35.88,20456,0
+DECZ.US,D,20250402,000000,35.935,36.18,35.935,36.1477,5139,0
+DECZ.US,D,20250403,000000,35.17,35.34,34.9073,34.9073,4676,0
+DECZ.US,D,20250404,000000,33.995,34.15,33.3433,33.3433,166068,0
+DECZ.US,D,20250407,000000,33.67,33.67,32.63,33.0029,7124,0
+DECZ.US,D,20250408,000000,34.28,34.2985,32.505,32.74,6178,0
+DECZ.US,D,20250409,000000,33.0297,35.3384,32.64,35.1057,7579,0
+DECZ.US,D,20250410,000000,34.4096,34.4096,33.65,34.1316,6056,0
+DECZ.US,D,20250411,000000,33.54,34.5549,33.5024,34.5114,6735,0
+DECZ.US,D,20250414,000000,35.04,35.04,34.6101,34.81,4140,0
+DECZ.US,D,20250415,000000,35.002,35.002,34.79,34.79,3105,0
+DECZ.US,D,20250416,000000,34.5204,34.56,33.91,34.247,6562,0
+DECZ.US,D,20250417,000000,34.45,34.5401,34.35,34.4,4684,0
+DECZ.US,D,20250421,000000,33.89,33.89,33.4872,33.7748,4374,0
+DECZ.US,D,20250422,000000,34.1893,34.4728,34.08,34.3874,3198,0
+DECZ.US,D,20250423,000000,35.02,35.02,34.7,34.8117,6915,0
+DECZ.US,D,20250424,000000,35.01,35.3185,34.9401,35.3078,2866,0
+DECZ.US,D,20250425,000000,35.2268,35.4669,35.18,35.4404,6257,0
+DECZ.US,D,20250428,000000,35.44,35.492,35.2098,35.492,5391,0
+DECZ.US,D,20250429,000000,35.5041,35.6229,35.4602,35.6229,3181,0
+DECZ.US,D,20250430,000000,35.01,35.6459,35.01,35.6459,4251,0
+DECZ.US,D,20250501,000000,35.97,36.23,35.78,35.85,51528,0
+DECZ.US,D,20250502,000000,36.17,36.28,36.0985,36.1647,3020,0
+DECZ.US,D,20250505,000000,36.08,36.12,35.986,35.986,5618,0
+DECZ.US,D,20250506,000000,35.85,36.01,35.78,35.852,1336524,0
+DECZ.US,D,20250507,000000,35.89,35.9349,35.78,35.9325,9036,0
+DECZ.US,D,20250508,000000,36.19,36.23,36.0884,36.0884,1015,0
+DECZ.US,D,20250509,000000,36.03,36.0638,36.01,36.042,1836,0
+DECZ.US,D,20250512,000000,36.78,36.8637,36.76,36.8637,703,0
+DECZ.US,D,20250513,000000,37.017,37.0792,37.017,37.0792,524,0
+DECZ.US,D,20250514,000000,37.06,37.1193,36.59,37.0894,4659,0
+DECZ.US,D,20250515,000000,37.1201,37.285,36.88,37.1748,7157,0
+DECZ.US,D,20250516,000000,37.28,37.3589,37.28,37.3589,1912,0
+DECZ.US,D,20250519,000000,37.4,37.4,36.98,37.3857,2589,0
+DECZ.US,D,20250520,000000,37.29,37.29,37.045,37.0661,3597,0
+DECZ.US,D,20250521,000000,37.14,37.2552,36.8841,36.8841,99610,0
+DECZ.US,D,20250522,000000,36.95,37.02,36.8566,36.8566,1970,0
+DECZ.US,D,20250523,000000,36.785,36.89,36.785,36.89,346,0
+DECZ.US,D,20250527,000000,36.97,37.1875,36.97,37.1875,701,0
+DECZ.US,D,20250528,000000,37.11,37.13,37.0478,37.0478,454,0
+DECZ.US,D,20250529,000000,37.18,37.18,37.02,37.1515,714,0
+DECZ.US,D,20250530,000000,37.03,37.1653,37.03,37.1653,850,0
+DECZ.US,D,20250602,000000,37.04,37.2386,37.04,37.2386,109241,0
+DECZ.US,D,20250603,000000,37.22,37.419,37.22,37.4087,460,0
+DECZ.US,D,20250604,000000,37.42,37.42,37.34,37.36,575,0
+DECZ.US,D,20250605,000000,37.38,37.46,37.15,37.2301,2373,0
+DECZ.US,D,20250606,000000,37.6015,37.6015,37.5527,37.5527,268,0
+DECZ.US,D,20250609,000000,37.51,37.64,37.51,37.5717,1596,0
+DECZ.US,D,20250611,000000,37.68,37.81,37.6191,37.6191,2349,0
+DECZ.US,D,20250612,000000,37.6312,37.7023,37.6312,37.7023,438,0
+DECZ.US,D,20250613,000000,37.41,37.6249,37.41,37.4133,2058,0
+DECZ.US,D,20250616,000000,37.695,37.695,37.6745,37.6745,349,0
+DECZ.US,D,20250617,000000,37.5555,37.5649,37.44,37.4638,1868,0
+DECZ.US,D,20250618,000000,37.54,37.55,37.414,37.414,2280,0
+DECZ.US,D,20250620,000000,37.42,37.42,37.37,37.37,3473,0
+DECZ.US,D,20250623,000000,37.34,37.6442,37.34,37.6442,766,0
+DECZ.US,D,20250624,000000,37.9,37.9533,37.9,37.9533,618,0
+DECZ.US,D,20250625,000000,37.95,37.9539,37.95,37.9539,485,0
+DECZ.US,D,20250701,000000,38.34,38.4402,38.29,38.4402,16463,0
+DECZ.US,D,20250702,000000,38.41,38.5544,38.41,38.5544,703,0
+DECZ.US,D,20250703,000000,38.81,38.82,38.81,38.82,258,0
+DECZ.US,D,20250708,000000,38.63,38.63,38.5872,38.5872,372,0
+DECZ.US,D,20250709,000000,38.79,38.79,38.75,38.75,229,0
+DECZ.US,D,20250710,000000,38.7833,38.7861,38.7833,38.7861,2332,0
+DECZ.US,D,20250711,000000,38.75,38.75,38.7292,38.7292,121,0
+DECZ.US,D,20250714,000000,38.73,38.7796,38.72,38.7796,2223,0
+DECZ.US,D,20250715,000000,38.74,38.74,38.6516,38.6516,1908,0
+DECZ.US,D,20250716,000000,38.66,38.7512,38.54,38.7512,2631,0
+DECZ.US,D,20250717,000000,38.79,38.9197,38.79,38.9197,2392,0
+DECZ.US,D,20250718,000000,38.85,38.92,38.85,38.9046,720,0
+DECZ.US,D,20250721,000000,39.1099,39.1099,38.9428,38.9428,1214,0
+DECZ.US,D,20250722,000000,38.8985,38.9786,38.8985,38.9786,1440,0
+DECZ.US,D,20250723,000000,39.08,39.1778,39,39.1778,1105,0
+DECZ.US,D,20250724,000000,39.21,39.25,39.21,39.2278,1845,0
+DECZ.US,D,20250729,000000,39.26,39.26,39.2043,39.2043,8621,0
+DECZ.US,D,20250730,000000,39.24,39.3245,39.2052,39.2052,368,0
+DECZ.US,D,20250731,000000,39.19,39.22,39.058,39.058,295,0
+DECZ.US,D,20250801,000000,38.69,38.69,38.62,38.642,50119,0
+DECZ.US,D,20250804,000000,38.84,39.0299,38.84,39.0267,956013,0
+DECZ.US,D,20250805,000000,39.063,39.063,38.88,38.9096,4241,0
+DECZ.US,D,20250806,000000,38.95,39.35,38.95,39.17,4350,0
+DECZ.US,D,20250807,000000,39.27,39.27,38.9701,39.0782,2786,0
+DECZ.US,D,20250808,000000,39.3494,39.4,39.3274,39.3274,2173,0
+DECZ.US,D,20250811,000000,39.47,39.735,39.29,39.36,1965,0
+DECZ.US,D,20250812,000000,39.44,39.61,39.44,39.5901,1878,0
+DECZ.US,D,20250813,000000,39.63,39.7016,39.56,39.7016,3309,0
+DECZ.US,D,20250814,000000,39.6501,39.77,39.61,39.7254,3285,0
+DECZ.US,D,20250815,000000,39.73,39.73,39.55,39.625,2272,0
+DECZ.US,D,20250818,000000,39.625,39.6367,39.56,39.6312,1536,0
+DECZ.US,D,20250819,000000,39.65,39.65,39.3815,39.4367,2817,0
+DECZ.US,D,20250820,000000,39.2399,39.57,39.2032,39.3759,2087,0
+DECZ.US,D,20250821,000000,39.24,39.32,39.0127,39.0243,2353,0
+DECZ.US,D,20250822,000000,39.28,39.78,39.28,39.64,17259,0
+DECZ.US,D,20250825,000000,39.6862,39.7,39.5953,39.5953,1886,0
+DECZ.US,D,20250826,000000,39.649,39.77,39.5685,39.77,2326,0
+DECZ.US,D,20250827,000000,39.75,39.84,39.7,39.7901,2688,0
+DECZ.US,D,20250828,000000,39.89,39.89,39.81,39.8401,4857,0
+DECZ.US,D,20250829,000000,39.63,39.7199,39.62,39.677,2376,0
+DECZ.US,D,20250902,000000,39.27,39.4783,39.22,39.4783,68949,0
+DECZ.US,D,20250903,000000,39.6361,39.68,39.45,39.6047,4372,0
+DECZ.US,D,20250904,000000,39.6811,39.9999,39.665,39.9999,7600,0
+DECZ.US,D,20250905,000000,39.7352,39.86,39.7085,39.785,5012,0
+DECZ.US,D,20250908,000000,39.88,39.95,39.84,39.8559,1789,0
+DECZ.US,D,20250909,000000,39.77,39.97,39.76,39.9619,2670,0
+DECZ.US,D,20250910,000000,40.148,40.148,40.009,40.0538,2446,0
+DECZ.US,D,20250911,000000,40.245,40.352,40.1901,40.3491,2643,0
+DECZ.US,D,20250912,000000,40.3148,40.39,40.27,40.3022,4921,0
+DECZ.US,D,20250915,000000,40.436,40.5,40.436,40.4472,2373,0
+DECZ.US,D,20250916,000000,40.4185,40.46,40.37,40.37,6874,0
+DECZ.US,D,20250917,000000,40.4486,40.4486,40.31,40.3601,1752,0
+DECZ.US,D,20250918,000000,40.59,40.68,40.5001,40.545,3221,0
+DECZ.US,D,20250919,000000,40.64,40.7083,40.59,40.7083,2183,0
+DECZ.US,D,20250922,000000,40.745,40.8558,40.745,40.8558,1359,0
+DECZ.US,D,20250923,000000,40.85,40.8536,40.6654,40.6654,1873,0
+DECZ.US,D,20250924,000000,40.62,40.62,40.5003,40.5621,1591,0
+DECZ.US,D,20250925,000000,40.4405,40.52,40.35,40.4153,1807,0
+DECZ.US,D,20250926,000000,40.4675,40.5946,40.4225,40.5946,2134,0
+DECZ.US,D,20250929,000000,40.7395,40.7395,40.58,40.6667,1968,0
+DECZ.US,D,20250930,000000,40.59,40.74,40.55,40.74,3029,0
+DECZ.US,D,20251001,000000,40.88,41.02,40.58,40.9017,172674,0
+DECZ.US,D,20251002,000000,40.92,40.9465,40.81,40.9465,6986,0
+DECZ.US,D,20251003,000000,41.02,41.1244,40.9483,40.9483,3209,0
+DECZ.US,D,20251006,000000,41.07,41.1058,40.95,41.0794,2423,0
+DECZ.US,D,20251007,000000,40.99,41.071,40.83,40.937,3787,0
+DECZ.US,D,20251008,000000,41.02,41.1349,41.01,41.1349,3880,0
+DECZ.US,D,20251009,000000,41.043,41.05,40.965,40.9826,2214,0
+DECZ.US,D,20251010,000000,41.16,41.1799,40.2,40.2205,1941,0
+DECZ.US,D,20251013,000000,40.475,40.7285,40.475,40.69,4370,0
+DECZ.US,D,20251014,000000,40.38,40.69,40.38,40.5201,4477,0
+DECZ.US,D,20251015,000000,40.8901,41.0286,40.5255,40.7185,2255,0
+DECZ.US,D,20251016,000000,40.8975,40.8975,40.4669,40.539,1794,0
+DECZ.US,D,20251017,000000,40.62,40.8199,40.4314,40.7089,3136,0
+DECZ.US,D,20251020,000000,41.1099,41.1099,41.035,41.0407,949,0
+DECZ.US,D,20251021,000000,41.035,41.1585,40.845,40.845,5525,0
+DECZ.US,D,20251022,000000,40.912,41.0099,40.78,40.8516,2578,0
+DECZ.US,D,20251023,000000,40.902,41.14,40.86,41.0431,3350,0
+DECZ.US,D,20251024,000000,41.2401,41.4299,41.2401,41.3152,3435,0
+DECZ.US,D,20251027,000000,41.66,41.79,41.58,41.79,1777,0
+DECZ.US,D,20251028,000000,41.72,41.91,41.72,41.799,2639,0
+DECZ.US,D,20251029,000000,41.96,41.96,41.65,41.7992,2071,0
+DECZ.US,D,20251030,000000,41.6,41.73,41.48,41.5499,4454,0
+DECZ.US,D,20251031,000000,41.6924,41.6924,41.5,41.5201,1652,0
+DECZ.US,D,20251103,000000,41.45,41.67,41.45,41.54,4551,0
+DECZ.US,D,20251104,000000,41.14,41.23,41.1,41.1,2548,0
+DECZ.US,D,20251105,000000,41.4415,41.4415,41.38,41.38,2178,0
+DECZ.US,D,20251106,000000,41.06,41.06,40.8946,40.8946,7742,0
+DECZ.US,D,20251107,000000,40.7795,40.919,40.7795,40.9121,1753,0
+DECZ.US,D,20251110,000000,41.37,41.55,41.1955,41.5095,3168,0
+DECZ.US,D,20251111,000000,41.421,41.5894,41.41,41.5516,2360,0
+DECZ.US,D,20251112,000000,41.5185,41.5905,41.5101,41.5657,2180,0
+DECZ.US,D,20251113,000000,41.17,41.21,40.9669,40.9669,3444,0
+DECZ.US,D,20251114,000000,40.797,41.19,40.797,40.9702,2303,0
+DECZ.US,D,20251117,000000,40.91,41.02,40.58,40.643,3311,0
+DECZ.US,D,20251118,000000,40.33,40.535,40.24,40.4,2429,0
+DECZ.US,D,20251119,000000,40.596,40.64,40.35,40.52,3694,0
+DECZ.US,D,20251120,000000,40.46,40.46,39.9868,39.996,2831,0
+DECZ.US,D,20251121,000000,39.97,40.57,39.97,40.2761,23451,0
+DECZ.US,D,20251124,000000,40.775,40.87,40.7101,40.8323,2414,0
+DECZ.US,D,20251125,000000,40.95,41.18,40.88,41.12,3121,0
+DECZ.US,D,20251126,000000,41.22,41.486,41.22,41.384,2800,0
+DECZ.US,D,20251128,000000,41.52,41.56,41.44,41.52,1704,0
+DECZ.US,D,20251201,000000,41.42,41.57,41.42,41.433,31772,0
+DECZ.US,D,20251202,000000,41.495,41.565,41.45,41.5305,2900,0
+DECZ.US,D,20251203,000000,41.474,41.685,41.474,41.5819,2842,0
+DECZ.US,D,20251204,000000,41.5185,41.62,41.502,41.6004,2414,0
+DECZ.US,D,20251205,000000,41.7558,41.7558,41.62,41.6507,2102,0
+DECZ.US,D,20251208,000000,41.51,41.65,41.4601,41.5289,2234,0
+DECZ.US,D,20251209,000000,41.55,41.61,41.5186,41.5186,1839,0
+DECZ.US,D,20251210,000000,41.4895,41.7492,41.46,41.7492,3134,0
+DECZ.US,D,20251211,000000,41.66,41.81,41.66,41.7962,3572,0
+DECZ.US,D,20251212,000000,41.4604,41.5799,41.41,41.4699,3424,0
+DECZ.US,D,20251215,000000,41.44,41.5,41.4,41.4274,2763,0
+DECZ.US,D,20251216,000000,41.28,41.3816,41.24,41.3816,2707,0
+DECZ.US,D,20251217,000000,41.136,41.14,40.97,40.9794,4555,0
+DECZ.US,D,20251218,000000,41.2,41.3799,41.19,41.2282,3566,0
+DECZ.US,D,20251219,000000,41.43,41.5185,41.43,41.4757,8592,0
+DECZ.US,D,20251222,000000,41.6256,41.6984,41.6256,41.6908,1723,0
+DECZ.US,D,20251223,000000,41.778,41.8155,41.71,41.8155,11311,0
+DECZ.US,D,20251224,000000,40.5459,40.62,40.5459,40.6119,1427,0
+DECZ.US,D,20251226,000000,40.67,40.67,40.5401,40.5926,9143,0
+DECZ.US,D,20251229,000000,40.42,40.548,40.42,40.507,1619,0
+DECZ.US,D,20251230,000000,40.465,40.52,40.45,40.4778,2183,0
+DECZ.US,D,20251231,000000,40.36,40.535,40.2642,40.2642,2493,0
+DECZ.US,D,20260102,000000,40.22,40.27,40.16,40.2491,5667,0
+DECZ.US,D,20260105,000000,40.54,40.5405,40.325,40.475,3685,0
+DECZ.US,D,20260106,000000,40.5486,40.6976,40.5486,40.6976,6187,0
+DECZ.US,D,20260107,000000,40.6772,40.7699,40.51,40.5349,3361,0
+DECZ.US,D,20260108,000000,40.5117,40.58,40.49,40.5491,5728,0
+DECZ.US,D,20260109,000000,40.74,40.83,40.73,40.7634,6030,0
+DECZ.US,D,20260112,000000,40.75,40.85,40.75,40.85,7920,0
+DECZ.US,D,20260113,000000,40.704,40.77,40.6586,40.755,2746,0
+DECZ.US,D,20260114,000000,40.57,40.57,40.447,40.5539,4433,0
+DECZ.US,D,20260115,000000,40.74,40.825,40.61,40.61,17474,0
+DECZ.US,D,20260116,000000,40.64,40.72,40.6387,40.6387,2231,0
+DECZ.US,D,20260120,000000,40.16,40.25,39.96,39.9874,3222,0
+DECZ.US,D,20260121,000000,40.39,40.39,40.0905,40.3717,3072,0
+DECZ.US,D,20260122,000000,40.5248,40.5852,40.5,40.5275,4487,0
+DECZ.US,D,20260123,000000,40.4501,40.595,40.43,40.5344,2783,0
+DECZ.US,D,20260126,000000,40.74,40.74,40.65,40.6715,1677,0
+DECZ.US,D,20260127,000000,40.83,40.8606,40.8011,40.8516,2923,0
+DECZ.US,D,20260128,000000,40.8201,41.1513,40.71,41.1513,2631,0
+DECZ.US,D,20260129,000000,40.41,40.757,40.3675,40.757,4625,0
+DECZ.US,D,20260130,000000,40.62,40.64,40.55,40.6268,3597,0
+DECZ.US,D,20260202,000000,40.84,40.94,40.84,40.85,24301,0
+DECZ.US,D,20260203,000000,40.465,40.5,40.28,40.5,1395,0
+DECZ.US,D,20260204,000000,40.5705,40.5705,40.2701,40.4233,3665,0
+DECZ.US,D,20260205,000000,39.9195,40.11,39.9195,39.9897,1832,0
+DECZ.US,D,20260206,000000,40.4299,40.68,40.4299,40.6391,1807,0
+DECZ.US,D,20260209,000000,40.69,40.81,40.69,40.7648,16630,0
+DECZ.US,D,20260210,000000,40.79,40.86,40.66,40.67,3520,0
+DECZ.US,D,20260211,000000,40.79,40.81,40.68,40.73,3728,0
+DECZ.US,D,20260212,000000,40.65,40.75,40.1694,40.1694,4354,0
+DECZ.US,D,20260213,000000,40.23,40.345,40.1285,40.1285,4272,0
+DECZ.US,D,20260217,000000,40.13,40.2117,40.04,40.2117,7495,0
+DECZ.US,D,20260218,000000,40.47,40.47,40.28,40.44,2384,0
diff --git a/daily/us/nyse etfs/1/desk.us.txt b/daily/us/nyse etfs/1/desk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2758b26a0856323498758551aa081484453058e0
--- /dev/null
+++ b/daily/us/nyse etfs/1/desk.us.txt	
@@ -0,0 +1,474 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DESK.US,D,20230922,000000,32.85,32.8644,32.7371,32.7371,309,0
+DESK.US,D,20230925,000000,32.4977,32.4977,32.4977,32.4977,85,0
+DESK.US,D,20230926,000000,32.0399,32.0399,31.716,31.7731,1355,0
+DESK.US,D,20230927,000000,31.8072,31.8072,31.8072,31.8072,11,0
+DESK.US,D,20230928,000000,32.51,32.51,32.4266,32.4266,112,0
+DESK.US,D,20230929,000000,32.5153,32.5153,32.5153,32.5153,106,0
+DESK.US,D,20231002,000000,31.7099,31.7099,31.7099,31.7099,10,0
+DESK.US,D,20231003,000000,30.6915,30.6915,30.5067,30.5067,109,0
+DESK.US,D,20231004,000000,31.0001,31.0001,31.0001,31.0001,6,0
+DESK.US,D,20231005,000000,30.9959,30.9959,30.9959,30.9959,68,0
+DESK.US,D,20231006,000000,30.6852,30.6852,30.6852,30.6852,9,0
+DESK.US,D,20231009,000000,31.1684,31.1684,31.1684,31.1684,16,0
+DESK.US,D,20231010,000000,31.28,31.3441,31.28,31.3441,215,0
+DESK.US,D,20231011,000000,32.1187,32.1187,32.1187,32.1187,4,0
+DESK.US,D,20231012,000000,31.4987,31.4987,31.4987,31.4987,178,0
+DESK.US,D,20231013,000000,31.1384,31.1384,31.1384,31.1384,269,0
+DESK.US,D,20231016,000000,32.09,32.09,31.9199,31.9199,600,0
+DESK.US,D,20231017,000000,32.3199,32.3199,32.3199,32.3199,3,0
+DESK.US,D,20231018,000000,31.3624,31.3624,31.3624,31.3624,3,0
+DESK.US,D,20231019,000000,30.2698,30.2698,30.2698,30.2698,107,0
+DESK.US,D,20231020,000000,30.22,30.27,30.121,30.125,1438,0
+DESK.US,D,20231023,000000,29.5947,29.5947,29.5947,29.5947,10,0
+DESK.US,D,20231024,000000,30.0405,30.0405,30.0405,30.0405,3,0
+DESK.US,D,20231025,000000,29.085,29.085,29.085,29.085,1,0
+DESK.US,D,20231026,000000,29.35,29.6398,29.35,29.6398,161,0
+DESK.US,D,20231027,000000,29.2325,29.2325,29.2325,29.2325,2,0
+DESK.US,D,20231030,000000,29.5859,29.5859,29.5859,29.5859,18,0
+DESK.US,D,20231031,000000,29.6103,29.6103,29.6103,29.6103,12,0
+DESK.US,D,20231101,000000,29.81,29.8226,29.81,29.8226,113,0
+DESK.US,D,20231102,000000,31.4799,31.6491,31.4799,31.6491,113,0
+DESK.US,D,20231103,000000,32.55,33.1797,32.55,32.7529,1469,0
+DESK.US,D,20231106,000000,32.47,32.47,32.3021,32.3021,166,0
+DESK.US,D,20231107,000000,31.465,31.465,31.44,31.4527,1006,0
+DESK.US,D,20231108,000000,31.1,31.3309,31.1,31.3309,183,0
+DESK.US,D,20231109,000000,30.3481,30.3481,30.3481,30.3481,18,0
+DESK.US,D,20231110,000000,30.5036,30.5036,30.5036,30.5036,3,0
+DESK.US,D,20231113,000000,29.9766,29.9766,29.9766,29.9766,27,0
+DESK.US,D,20231114,000000,32.97,33.13,32.7036,32.7036,1513,0
+DESK.US,D,20231115,000000,32.9478,32.9478,32.9478,32.9478,2,0
+DESK.US,D,20231116,000000,32.31,32.31,32.117,32.117,234,0
+DESK.US,D,20231117,000000,32.361,32.361,32.361,32.361,1,0
+DESK.US,D,20231120,000000,32.359,32.359,32.359,32.359,97,0
+DESK.US,D,20231121,000000,31.7097,31.7097,31.7097,31.7097,97,0
+DESK.US,D,20231122,000000,32.23,32.23,31.9247,31.9247,238,0
+DESK.US,D,20231124,000000,31.9179,31.9179,31.8832,31.8832,1000,0
+DESK.US,D,20231127,000000,31.9113,31.9113,31.9113,31.9113,19,0
+DESK.US,D,20231128,000000,32.9245,32.9245,32.9245,32.9245,51,0
+DESK.US,D,20231129,000000,33.5096,33.5096,33.5096,33.5096,970,0
+DESK.US,D,20231130,000000,33.4651,33.4651,33.4651,33.4651,82,0
+DESK.US,D,20231201,000000,35.8795,35.8795,35.8795,35.8795,25,0
+DESK.US,D,20231204,000000,36.5206,36.5206,36.5206,36.5206,62,0
+DESK.US,D,20231205,000000,36.3,36.3,35.8749,35.8749,386,0
+DESK.US,D,20231206,000000,36.187,36.187,36.187,36.187,32,0
+DESK.US,D,20231207,000000,36.9933,36.9933,36.9933,36.9933,8,0
+DESK.US,D,20231208,000000,36.59,36.9474,36.59,36.9474,145,0
+DESK.US,D,20231211,000000,36.93,36.93,36.8121,36.8121,542,0
+DESK.US,D,20231212,000000,36.515,36.515,36.3547,36.3547,162,0
+DESK.US,D,20231213,000000,36.69,38.7186,36.69,38.7186,155,0
+DESK.US,D,20231214,000000,40.6899,41.2,40.6899,40.7506,2686,0
+DESK.US,D,20231215,000000,40.7,40.7,40.0376,40.0376,510,0
+DESK.US,D,20231218,000000,39.54,39.71,39.3472,39.3472,4341,0
+DESK.US,D,20231219,000000,39.49,39.5436,39.49,39.5436,664,0
+DESK.US,D,20231220,000000,39.4158,39.4158,39.4158,39.4158,32,0
+DESK.US,D,20231221,000000,39.85,39.85,39.3761,39.3761,421,0
+DESK.US,D,20231222,000000,39.85,39.85,39.2109,39.2109,433,0
+DESK.US,D,20231226,000000,39.9101,39.9332,39.9101,39.9332,638,0
+DESK.US,D,20231227,000000,39.0399,39.05,38.876,38.876,847,0
+DESK.US,D,20231228,000000,39.11,39.3926,39.11,39.3926,349,0
+DESK.US,D,20231229,000000,38.6137,38.6137,38.6137,38.6137,29,0
+DESK.US,D,20240102,000000,39.16,39.2066,39.16,39.2066,179,0
+DESK.US,D,20240103,000000,38,38,37.8754,37.92,958,0
+DESK.US,D,20240104,000000,38.1991,38.1991,38.1991,38.1991,163,0
+DESK.US,D,20240105,000000,38.66,38.66,38.4794,38.4794,449,0
+DESK.US,D,20240108,000000,39.0635,39.0635,39.0635,39.0635,231,0
+DESK.US,D,20240109,000000,38.8204,38.8204,38.8204,38.8204,27,0
+DESK.US,D,20240110,000000,39.3199,39.3242,39.1475,39.1475,1219,0
+DESK.US,D,20240111,000000,39.14,39.14,38.29,38.29,2245,0
+DESK.US,D,20240112,000000,38.39,38.5245,38.3899,38.5245,235,0
+DESK.US,D,20240116,000000,37.82,38.04,37.82,37.906,499,0
+DESK.US,D,20240117,000000,36.525,36.8959,36.525,36.8959,164,0
+DESK.US,D,20240118,000000,36.5721,36.5721,36.5477,36.5638,504,0
+DESK.US,D,20240119,000000,37.6624,37.6624,37.6624,37.6624,175,0
+DESK.US,D,20240122,000000,38.28,38.28,37.9898,38.2399,4813,0
+DESK.US,D,20240123,000000,38.71,38.71,37.7599,37.9273,607,0
+DESK.US,D,20240124,000000,38.145,38.145,37.5364,37.5364,209,0
+DESK.US,D,20240125,000000,38.0587,38.0587,38.0587,38.0587,137,0
+DESK.US,D,20240126,000000,38.18,38.2,38.02,38.0541,1221,0
+DESK.US,D,20240129,000000,38.06,38.3829,38.0599,38.3829,485,0
+DESK.US,D,20240130,000000,37.8019,37.8019,37.8019,37.8019,80,0
+DESK.US,D,20240131,000000,36.53,36.53,36.49,36.4995,585,0
+DESK.US,D,20240201,000000,36.49,36.49,35.42,36.3284,694,0
+DESK.US,D,20240202,000000,35.88,35.88,35.791,35.791,123,0
+DESK.US,D,20240205,000000,35.53,35.53,34.9299,35.1021,1001,0
+DESK.US,D,20240206,000000,35.1644,35.1644,35.1644,35.1644,43,0
+DESK.US,D,20240207,000000,35.065,35.2303,35.04,35.2303,980,0
+DESK.US,D,20240208,000000,36.27,36.27,36.1329,36.1329,373,0
+DESK.US,D,20240209,000000,35.96,36.0141,35.9599,36.0141,417,0
+DESK.US,D,20240212,000000,36.6657,36.6657,36.6657,36.6657,82,0
+DESK.US,D,20240213,000000,35.065,35.065,34.8464,34.8464,325,0
+DESK.US,D,20240214,000000,35.0347,35.0347,35.0347,35.0347,81,0
+DESK.US,D,20240215,000000,36.3955,36.3955,36.3955,36.3955,111,0
+DESK.US,D,20240216,000000,36.5871,36.5871,36.5871,36.5871,83,0
+DESK.US,D,20240220,000000,36.1151,36.1151,36.1151,36.1151,87,0
+DESK.US,D,20240221,000000,36.23,36.23,36.2242,36.2242,241,0
+DESK.US,D,20240222,000000,36.1067,36.1067,36.1067,36.1067,72,0
+DESK.US,D,20240223,000000,35.92,35.975,35.9087,35.9087,479,0
+DESK.US,D,20240226,000000,35.4466,35.4466,35.4466,35.4466,236,0
+DESK.US,D,20240227,000000,35.98,35.98,35.725,35.734,543,0
+DESK.US,D,20240228,000000,35.39,35.74,35.39,35.5622,346,0
+DESK.US,D,20240229,000000,36.6181,36.6181,36.3248,36.3248,212,0
+DESK.US,D,20240301,000000,35.8411,36.494,35.8411,36.494,371,0
+DESK.US,D,20240304,000000,36.52,36.5214,36.5087,36.5214,491,0
+DESK.US,D,20240305,000000,36.4793,36.4793,36.4793,36.4793,2,0
+DESK.US,D,20240306,000000,36.5599,36.5599,36.3585,36.3585,116,0
+DESK.US,D,20240307,000000,36.57,36.5701,36.4142,36.4142,406,0
+DESK.US,D,20240308,000000,36.7663,36.7663,36.7663,36.7663,72,0
+DESK.US,D,20240311,000000,36.93,36.93,36.478,36.478,172,0
+DESK.US,D,20240312,000000,36.409,36.409,36.409,36.409,40,0
+DESK.US,D,20240313,000000,36.4597,36.4597,36.4597,36.4597,32,0
+DESK.US,D,20240314,000000,35.577,35.577,35.577,35.577,151,0
+DESK.US,D,20240315,000000,35.8956,35.8956,35.8956,35.8956,44,0
+DESK.US,D,20240318,000000,36.0014,36.0014,36.0014,36.0014,131,0
+DESK.US,D,20240319,000000,36.0777,36.0777,36.0777,36.0777,16,0
+DESK.US,D,20240320,000000,36.8434,36.8434,36.8434,36.8434,62,0
+DESK.US,D,20240321,000000,37.6774,37.6774,37.6774,37.6774,63,0
+DESK.US,D,20240322,000000,38,38,36.4584,36.4584,452,0
+DESK.US,D,20240325,000000,36.4548,36.4548,36.4548,36.4548,11,0
+DESK.US,D,20240326,000000,35.8339,35.8339,35.8339,35.8339,36,0
+DESK.US,D,20240327,000000,37.0143,37.0143,37.0143,37.0143,53,0
+DESK.US,D,20240328,000000,37.7235,37.7235,37.7235,37.7235,45,0
+DESK.US,D,20240401,000000,36.1784,36.1784,36.1784,36.1784,179,0
+DESK.US,D,20240402,000000,35.5952,35.5952,35.5952,35.5952,92,0
+DESK.US,D,20240403,000000,35.8154,35.8154,35.8154,35.8154,136,0
+DESK.US,D,20240404,000000,35.4816,35.4816,35.4816,35.4816,3,0
+DESK.US,D,20240405,000000,35.5655,35.5655,35.5655,35.5655,39,0
+DESK.US,D,20240408,000000,36.4523,36.4523,36.4523,36.4523,121,0
+DESK.US,D,20240409,000000,37.2592,37.2592,37.2592,37.2592,9,0
+DESK.US,D,20240410,000000,35.2994,35.2994,35.2994,35.2994,40,0
+DESK.US,D,20240411,000000,35.8028,35.8028,35.8028,35.8028,17,0
+DESK.US,D,20240412,000000,35.0956,35.0956,35.0956,35.0956,40,0
+DESK.US,D,20240415,000000,34.3858,34.3858,34.3858,34.3858,163,0
+DESK.US,D,20240416,000000,33.8009,33.8009,33.8009,33.8009,179,0
+DESK.US,D,20240417,000000,33.8962,33.8962,33.8962,33.8962,101,0
+DESK.US,D,20240418,000000,33.91,33.9809,33.91,33.9809,273,0
+DESK.US,D,20240419,000000,34.482,34.482,34.482,34.482,118,0
+DESK.US,D,20240422,000000,34.926,34.926,34.926,34.926,15,0
+DESK.US,D,20240423,000000,35.5078,35.5078,35.5078,35.5078,233,0
+DESK.US,D,20240424,000000,35.4171,35.4171,35.4171,35.4171,88,0
+DESK.US,D,20240425,000000,34.9776,34.9776,34.9776,34.9776,6,0
+DESK.US,D,20240426,000000,34.9883,34.9883,34.9883,34.9883,11,0
+DESK.US,D,20240429,000000,35.7028,35.7028,35.7028,35.7028,18,0
+DESK.US,D,20240430,000000,35.1451,35.1451,35.1451,35.1451,24,0
+DESK.US,D,20240501,000000,34.7549,34.7549,34.7549,34.7549,4,0
+DESK.US,D,20240502,000000,35.4,35.56,35.4,35.5596,804,0
+DESK.US,D,20240503,000000,35.5795,35.5795,35.5795,35.5795,17,0
+DESK.US,D,20240506,000000,35.9529,35.9529,35.9529,35.9529,34,0
+DESK.US,D,20240507,000000,35.4604,35.4604,35.4604,35.4604,4,0
+DESK.US,D,20240508,000000,35.1846,35.1846,35.1846,35.1846,40,0
+DESK.US,D,20240509,000000,35.8069,35.8069,35.8069,35.8069,12,0
+DESK.US,D,20240510,000000,35.6164,35.6164,35.6164,35.6164,69,0
+DESK.US,D,20240513,000000,35.85,35.95,35.85,35.95,498,0
+DESK.US,D,20240514,000000,36.6777,36.6777,36.6777,36.6777,7,0
+DESK.US,D,20240515,000000,36.7059,36.7059,36.7059,36.7059,21,0
+DESK.US,D,20240516,000000,36.323,36.323,36.323,36.323,33,0
+DESK.US,D,20240517,000000,36.1442,36.1442,36.1442,36.1442,66,0
+DESK.US,D,20240520,000000,35.99,35.99,35.76,35.76,353,0
+DESK.US,D,20240521,000000,35.84,35.9741,35.84,35.9741,506,0
+DESK.US,D,20240522,000000,35.3762,35.3762,35.3762,35.3762,10,0
+DESK.US,D,20240523,000000,34.4598,34.4598,34.4598,34.4598,9,0
+DESK.US,D,20240524,000000,34.4893,34.4893,34.4893,34.4893,59,0
+DESK.US,D,20240528,000000,34.1613,34.1613,34.1613,34.1613,75,0
+DESK.US,D,20240529,000000,33.5281,33.775,33.5281,33.775,272,0
+DESK.US,D,20240530,000000,34.5946,34.5946,34.5946,34.5946,49,0
+DESK.US,D,20240531,000000,35.2,35.5056,35.2,35.5056,491,0
+DESK.US,D,20240603,000000,35.55,35.55,35.35,35.3913,1420,0
+DESK.US,D,20240604,000000,35.4266,35.4266,35.4266,35.4266,8,0
+DESK.US,D,20240605,000000,35.2886,35.2886,35.2886,35.2886,51,0
+DESK.US,D,20240606,000000,35.2178,35.4427,35.2178,35.4427,120,0
+DESK.US,D,20240607,000000,34.91,34.9439,34.88,34.9439,913,0
+DESK.US,D,20240610,000000,34.73,34.9,34.73,34.8491,591,0
+DESK.US,D,20240611,000000,34.4703,34.4703,34.4703,34.4703,39,0
+DESK.US,D,20240612,000000,36.24,36.2601,35.2625,35.2625,1175,0
+DESK.US,D,20240613,000000,35.55,35.55,35.5172,35.5172,503,0
+DESK.US,D,20240614,000000,35.6136,35.6136,35.6136,35.6136,10,0
+DESK.US,D,20240617,000000,35.546,35.546,35.546,35.546,685,0
+DESK.US,D,20240618,000000,35.54,35.8697,35.54,35.8657,1140,0
+DESK.US,D,20240620,000000,35.85,35.8501,35.5794,35.5794,1575,0
+DESK.US,D,20240621,000000,35.48,35.5292,35.48,35.5292,429,0
+DESK.US,D,20240624,000000,35.8988,35.8988,35.8988,35.8988,21,0
+DESK.US,D,20240625,000000,35.4583,35.4583,35.4583,35.4583,78,0
+DESK.US,D,20240626,000000,35.206,35.206,35.206,35.206,15,0
+DESK.US,D,20240627,000000,35.3961,35.3961,35.3961,35.3961,4,0
+DESK.US,D,20240628,000000,35.53,36.0536,35.512,36.0536,219,0
+DESK.US,D,20240701,000000,35.229,35.229,35.229,35.229,11,0
+DESK.US,D,20240702,000000,35.6586,35.6586,35.6586,35.6586,15,0
+DESK.US,D,20240703,000000,35.8497,35.8497,35.8497,35.8497,109,0
+DESK.US,D,20240705,000000,35.3985,35.3985,35.3985,35.3985,132,0
+DESK.US,D,20240708,000000,35.62,35.7216,35.62,35.7216,157,0
+DESK.US,D,20240709,000000,35.9575,35.9575,35.9575,35.9575,14,0
+DESK.US,D,20240710,000000,36.1762,36.1762,36.1762,36.1762,3,0
+DESK.US,D,20240711,000000,37.8586,37.8586,37.8586,37.8586,159,0
+DESK.US,D,20240712,000000,38.4501,38.4501,38.4437,38.4437,303,0
+DESK.US,D,20240715,000000,39.0209,39.0209,39.0209,39.0209,124,0
+DESK.US,D,20240716,000000,39.4,39.4549,39.4,39.4549,310,0
+DESK.US,D,20240717,000000,39.41,39.41,39.2427,39.2427,407,0
+DESK.US,D,20240718,000000,38.5523,38.6692,38.5523,38.6692,445,0
+DESK.US,D,20240719,000000,38.4093,38.4093,38.4093,38.4093,60,0
+DESK.US,D,20240722,000000,38.76,39.0376,38.7599,39.0376,1317,0
+DESK.US,D,20240723,000000,39.63,39.63,39.5468,39.5468,121,0
+DESK.US,D,20240724,000000,38.7212,38.7212,38.7212,38.7212,116,0
+DESK.US,D,20240725,000000,38.99,39.3799,38.99,39.0905,781,0
+DESK.US,D,20240726,000000,39.76,40.2242,39.7175,40.2242,1630,0
+DESK.US,D,20240729,000000,40.59,40.59,40.5434,40.5434,1387,0
+DESK.US,D,20240730,000000,40.65,40.8899,40.65,40.8899,277,0
+DESK.US,D,20240731,000000,40.87,40.9,40.8615,40.8615,1069,0
+DESK.US,D,20240801,000000,41.27,41.27,40.3004,40.3004,333,0
+DESK.US,D,20240802,000000,39.28,39.28,39.27,39.2714,710,0
+DESK.US,D,20240805,000000,38.2076,38.2076,38.2076,38.2076,262,0
+DESK.US,D,20240806,000000,39.704,39.704,39.704,39.704,169,0
+DESK.US,D,20240807,000000,40.2399,40.2399,39.2832,39.2832,402,0
+DESK.US,D,20240808,000000,39.8235,39.8235,39.8235,39.8235,15,0
+DESK.US,D,20240809,000000,39.7792,39.7792,39.7792,39.7792,27,0
+DESK.US,D,20240812,000000,39.0135,39.0135,39.0135,39.0135,123,0
+DESK.US,D,20240813,000000,39.29,39.8067,39.29,39.8067,306,0
+DESK.US,D,20240814,000000,39.8737,39.8737,39.8737,39.8737,6,0
+DESK.US,D,20240815,000000,40.5599,40.5599,40.2625,40.2625,733,0
+DESK.US,D,20240816,000000,40.2562,40.2562,40.2562,40.2562,24,0
+DESK.US,D,20240819,000000,40.5,40.84,40.5,40.84,780,0
+DESK.US,D,20240820,000000,40.5938,40.5938,40.5938,40.5938,327,0
+DESK.US,D,20240821,000000,41.1028,41.1028,41.1028,41.1028,81,0
+DESK.US,D,20240822,000000,40.9377,40.9377,40.9377,40.9377,85,0
+DESK.US,D,20240823,000000,42.0755,42.0755,42.0755,42.0755,65,0
+DESK.US,D,20240826,000000,42.0821,42.0821,42.0821,42.0821,113,0
+DESK.US,D,20240827,000000,42.09,42.2529,41.99,42.2199,1897,0
+DESK.US,D,20240828,000000,42.1081,42.1081,42.1081,42.1081,162,0
+DESK.US,D,20240829,000000,42.0467,42.0467,42.0467,42.0467,89,0
+DESK.US,D,20240830,000000,42.3655,42.3655,42.3655,42.3655,119,0
+DESK.US,D,20240903,000000,42.22,42.22,41.6695,41.6695,369,0
+DESK.US,D,20240904,000000,42.1203,42.1203,41.8563,41.8961,300,0
+DESK.US,D,20240905,000000,41.86,41.86,41.7323,41.7323,515,0
+DESK.US,D,20240906,000000,41.31,41.4686,41.29,41.4686,254,0
+DESK.US,D,20240909,000000,41.5224,41.5224,41.5224,41.5224,72,0
+DESK.US,D,20240910,000000,41.7218,41.7218,41.7218,41.7218,65,0
+DESK.US,D,20240911,000000,42.1173,42.1173,42.1173,42.1173,2,0
+DESK.US,D,20240912,000000,42.6497,42.8376,42.6197,42.8376,1311,0
+DESK.US,D,20240913,000000,43.3,43.5665,43.3,43.5665,1351,0
+DESK.US,D,20240916,000000,43.44,44.23,43.44,44.1929,1054,0
+DESK.US,D,20240917,000000,43.98,43.98,43.9723,43.9723,233,0
+DESK.US,D,20240918,000000,45.37,45.37,44.5693,44.5693,434,0
+DESK.US,D,20240919,000000,45.58,45.58,44.6735,44.8964,1685,0
+DESK.US,D,20240920,000000,44.91,44.91,44.3319,44.3319,1153,0
+DESK.US,D,20240923,000000,44.6373,44.6373,44.6373,44.6373,199,0
+DESK.US,D,20240924,000000,44.99,44.99,44.9057,44.9057,284,0
+DESK.US,D,20240925,000000,44.2838,44.2838,44.2838,44.2838,219,0
+DESK.US,D,20240926,000000,44.0998,44.0998,44.0998,44.0998,78,0
+DESK.US,D,20240927,000000,44.1455,44.1455,44.1455,44.1455,145,0
+DESK.US,D,20240930,000000,44.33,44.5913,44.33,44.4815,405,0
+DESK.US,D,20241001,000000,43.9251,43.9251,43.9251,43.9251,674,0
+DESK.US,D,20241002,000000,43.8048,43.8048,43.8048,43.8048,95,0
+DESK.US,D,20241003,000000,43.6152,43.6152,43.6152,43.6152,61,0
+DESK.US,D,20241004,000000,43.75,43.85,43.7208,43.8102,791,0
+DESK.US,D,20241007,000000,43.64,43.64,43.21,43.408,943,0
+DESK.US,D,20241008,000000,43.3801,43.4649,43.38,43.4649,1321,0
+DESK.US,D,20241009,000000,43.61,43.7941,43.5,43.7941,1501,0
+DESK.US,D,20241010,000000,43.7,43.7,43.6653,43.6653,893,0
+DESK.US,D,20241011,000000,44.1,44.1053,44.08,44.1053,545,0
+DESK.US,D,20241014,000000,44.76,44.8504,44.74,44.8504,777,0
+DESK.US,D,20241015,000000,45.43,46.1986,45.43,45.7098,585,0
+DESK.US,D,20241016,000000,46.48,46.48,46.3284,46.3284,446,0
+DESK.US,D,20241017,000000,45.82,46.7786,45.82,46.7786,397,0
+DESK.US,D,20241018,000000,47.24,47.5,47.24,47.4953,649,0
+DESK.US,D,20241021,000000,46.71,46.71,46.4908,46.4908,304,0
+DESK.US,D,20241022,000000,46.404,46.404,46.404,46.404,28,0
+DESK.US,D,20241023,000000,46.43,46.43,46.1659,46.1659,739,0
+DESK.US,D,20241024,000000,46.4137,46.4137,46.4137,46.4137,116,0
+DESK.US,D,20241025,000000,45.8334,45.8334,45.8334,45.8334,102,0
+DESK.US,D,20241028,000000,46.37,46.37,46.0055,46.0055,2549,0
+DESK.US,D,20241029,000000,45.83,45.83,45.51,45.6,2088,0
+DESK.US,D,20241030,000000,45.97,45.97,45.4935,45.4935,986,0
+DESK.US,D,20241031,000000,44.92,44.92,44.6148,44.6148,563,0
+DESK.US,D,20241101,000000,44.62,44.62,44.17,44.17,693,0
+DESK.US,D,20241104,000000,44.67,44.67,44.6579,44.6579,610,0
+DESK.US,D,20241105,000000,44.94,45.139,44.94,45.139,190,0
+DESK.US,D,20241106,000000,42.12,45.6449,42.12,45.6449,1312,0
+DESK.US,D,20241107,000000,45.9,46.066,45.9,46.066,177,0
+DESK.US,D,20241108,000000,46.402,46.402,46.402,46.402,212,0
+DESK.US,D,20241111,000000,46.3598,46.3598,46.197,46.197,263,0
+DESK.US,D,20241113,000000,45.03,45.08,44.55,44.55,771,0
+DESK.US,D,20241114,000000,44.3,44.5002,44.1705,44.1705,403,0
+DESK.US,D,20241115,000000,43.8,43.88,43.8,43.8041,637,0
+DESK.US,D,20241118,000000,43.53,43.7497,43.4,43.7497,1788,0
+DESK.US,D,20241120,000000,44.18,44.2392,44.18,44.2392,837,0
+DESK.US,D,20241121,000000,44.8955,44.9899,44.8955,44.9702,569,0
+DESK.US,D,20241125,000000,46.18,46.18,45.7549,45.795,864,0
+DESK.US,D,20241126,000000,45.95,46.0425,45.95,46.0425,535,0
+DESK.US,D,20241127,000000,46.63,46.63,46.0672,46.0672,517,0
+DESK.US,D,20241202,000000,45.3,46,45.028,45.213,1047,0
+DESK.US,D,20241203,000000,44.53,44.8066,44.53,44.8066,348,0
+DESK.US,D,20241206,000000,44.92,45.0729,44.7601,45.0729,1636,0
+DESK.US,D,20241209,000000,45.69,46.135,45.6899,45.98,2093,0
+DESK.US,D,20241216,000000,45.27,45.7431,45.27,45.5228,756,0
+DESK.US,D,20241217,000000,45.4833,45.5301,45.3942,45.3942,929,0
+DESK.US,D,20241218,000000,45.19,45.19,42.5039,42.5039,2167,0
+DESK.US,D,20241219,000000,42.74,42.74,41.9006,41.9006,17243,0
+DESK.US,D,20241220,000000,43.42,43.42,42.8084,42.8084,2324,0
+DESK.US,D,20241223,000000,42.46,42.9619,42.46,42.9619,282,0
+DESK.US,D,20241226,000000,43.84,43.84,43.7236,43.7236,399,0
+DESK.US,D,20241230,000000,42.19,42.3,42.19,42.3,687,0
+DESK.US,D,20241231,000000,42.77,42.9949,42.7699,42.9949,2536,0
+DESK.US,D,20250102,000000,43,43.33,42.8855,42.8855,897,0
+DESK.US,D,20250103,000000,43.32,43.32,43.22,43.222,2054,0
+DESK.US,D,20250106,000000,42.734,42.825,42.27,42.27,1317,0
+DESK.US,D,20250107,000000,42.545,42.545,41.4782,41.4782,755,0
+DESK.US,D,20250108,000000,40.89,41.1049,40.78,41.1049,1803,0
+DESK.US,D,20250110,000000,40.03,40.12,39.64,39.7533,1596,0
+DESK.US,D,20250114,000000,40.62,40.9978,40.62,40.9978,216,0
+DESK.US,D,20250116,000000,41.75,41.8962,41.7435,41.8962,392,0
+DESK.US,D,20250117,000000,42.54,42.54,42.2419,42.2419,177,0
+DESK.US,D,20250121,000000,42.8999,42.8999,42.79,42.847,1322,0
+DESK.US,D,20250122,000000,42.2402,42.3344,42.213,42.213,382,0
+DESK.US,D,20250124,000000,42.3901,42.46,42.3305,42.3305,391,0
+DESK.US,D,20250129,000000,42.06,42.06,41.1236,41.1236,992,0
+DESK.US,D,20250130,000000,42.87,43,42.5635,42.5635,1846,0
+DESK.US,D,20250131,000000,42.9,42.99,42.67,42.7541,12283,0
+DESK.US,D,20250203,000000,42.16,42.18,41.68,41.9941,18367,0
+DESK.US,D,20250204,000000,41.99,41.99,41.95,41.9811,677,0
+DESK.US,D,20250205,000000,41.73,42.06,41.4865,42.0096,1081,0
+DESK.US,D,20250206,000000,42.08,42.2391,41.95,42.2391,716,0
+DESK.US,D,20250207,000000,42.2,42.2,41.94,42.1842,472,0
+DESK.US,D,20250210,000000,41.98,41.9801,41.6172,41.6172,671,0
+DESK.US,D,20250212,000000,41.08,41.1585,41.0799,41.1585,484,0
+DESK.US,D,20250213,000000,41.2,41.59,41.2,41.4973,2051,0
+DESK.US,D,20250214,000000,41.6,41.6,41.1411,41.1411,1322,0
+DESK.US,D,20250218,000000,41.1112,41.2145,40.9999,41.2145,655,0
+DESK.US,D,20250219,000000,40.767,41.0303,40.767,41.0303,549,0
+DESK.US,D,20250221,000000,40.855,41.07,40.04,40.2856,1397,0
+DESK.US,D,20250224,000000,40.5133,40.52,40.5133,40.52,392,0
+DESK.US,D,20250225,000000,40.45,40.8057,40.45,40.8057,776,0
+DESK.US,D,20250228,000000,41.62,41.7721,41.62,41.7721,251,0
+DESK.US,D,20250303,000000,42.05,42.05,40.82,40.9742,2939,0
+DESK.US,D,20250304,000000,40.67,40.7059,40.3809,40.3809,519,0
+DESK.US,D,20250305,000000,40.289,40.92,40.01,40.7743,2098,0
+DESK.US,D,20250306,000000,39.77,40.05,39.7371,39.7371,1106,0
+DESK.US,D,20250307,000000,40.23,40.4555,39.67,40.4555,1031,0
+DESK.US,D,20250311,000000,39.2091,39.2091,38.3959,38.6175,811,0
+DESK.US,D,20250314,000000,38.4,38.4971,38.3999,38.4971,351,0
+DESK.US,D,20250317,000000,39.43,39.6308,39.4299,39.5713,442,0
+DESK.US,D,20250318,000000,39.2072,39.3718,39.2072,39.3718,379,0
+DESK.US,D,20250319,000000,39.91,39.91,39.72,39.72,447,0
+DESK.US,D,20250320,000000,39.8,39.8,39.6987,39.6987,280,0
+DESK.US,D,20250324,000000,40.08,40.08,40.0344,40.0344,1043,0
+DESK.US,D,20250325,000000,39.97,39.99,39.81,39.81,1229,0
+DESK.US,D,20250326,000000,39.654,39.7848,39.654,39.7848,399,0
+DESK.US,D,20250328,000000,39.22,39.22,39.1266,39.1266,321,0
+DESK.US,D,20250401,000000,38.83,38.83,38.83,38.83,4871,0
+DESK.US,D,20250402,000000,39.1812,39.299,39.0899,39.299,812,0
+DESK.US,D,20250403,000000,37.4,37.4,36.39,36.39,3383,0
+DESK.US,D,20250409,000000,35,35.6511,35,35.6511,2418,0
+DESK.US,D,20250410,000000,33.5701,34.0726,33.5701,34.0726,607,0
+DESK.US,D,20250411,000000,33.64,34.5622,33.64,34.5622,632,0
+DESK.US,D,20250414,000000,35.12,35.62,35.12,35.4553,445,0
+DESK.US,D,20250415,000000,35.55,35.81,35.55,35.7995,436,0
+DESK.US,D,20250416,000000,35.58,35.6434,35.58,35.6434,208,0
+DESK.US,D,20250421,000000,34.97,35.2059,34.8,35.2059,759,0
+DESK.US,D,20250423,000000,37.18,37.18,36.4881,36.4881,236,0
+DESK.US,D,20250425,000000,36.67,36.7024,36.67,36.7024,290,0
+DESK.US,D,20250429,000000,36.14,36.14,36.0509,36.0509,348,0
+DESK.US,D,20250430,000000,35.68,36.1234,35.68,36.1234,407,0
+DESK.US,D,20250501,000000,36.5696,36.6964,36.5696,36.6964,1003,0
+DESK.US,D,20250502,000000,37.23,37.357,37.23,37.357,289,0
+DESK.US,D,20250505,000000,37.265,37.265,37.0246,37.0246,146,0
+DESK.US,D,20250521,000000,37.52,37.52,37.2966,37.2966,519,0
+DESK.US,D,20250523,000000,36.94,37.2,36.94,37.1961,1071,0
+DESK.US,D,20250527,000000,37.44,38.3033,37.44,38.3033,686,0
+DESK.US,D,20250602,000000,38.32,38.5196,38.3199,38.5196,310,0
+DESK.US,D,20250604,000000,39.43,39.43,39.3984,39.3995,554,0
+DESK.US,D,20250613,000000,40.76,40.76,40.749,40.749,325,0
+DESK.US,D,20250617,000000,40.94,40.94,40.6844,40.6844,1658,0
+DESK.US,D,20250620,000000,40.66,40.7408,40.57,40.7408,1637,0
+DESK.US,D,20250623,000000,41.025,41.025,39.77,40.6321,759,0
+DESK.US,D,20250624,000000,40.4564,40.4564,40,40.1454,656,0
+DESK.US,D,20250625,000000,39.15,39.31,38.8131,38.8131,554,0
+DESK.US,D,20250707,000000,39.3537,39.4239,39.3537,39.4239,492,0
+DESK.US,D,20250714,000000,40.77,40.9493,40.77,40.9493,503,0
+DESK.US,D,20250715,000000,40.27,40.44,40.27,40.2756,1224,0
+DESK.US,D,20250716,000000,40.45,40.45,40.3917,40.3917,199,0
+DESK.US,D,20250717,000000,40.39,40.39,39.63,39.7772,675,0
+DESK.US,D,20250718,000000,39.63,39.63,39.5433,39.5433,418,0
+DESK.US,D,20250721,000000,39.8,39.8,39.7433,39.7433,395,0
+DESK.US,D,20250801,000000,38.47,38.4701,38.4027,38.4027,1157,0
+DESK.US,D,20250804,000000,38.8831,38.8971,38.8831,38.8971,507,0
+DESK.US,D,20250805,000000,38.56,39.0496,38.5599,39.0496,773,0
+DESK.US,D,20250806,000000,39.22,39.2267,39.1871,39.2267,538,0
+DESK.US,D,20250807,000000,39.01,39.01,38.9842,38.9842,299,0
+DESK.US,D,20250808,000000,38.9402,38.9402,38.4719,38.4719,384,0
+DESK.US,D,20250811,000000,38.26,38.26,37.9505,37.9505,789,0
+DESK.US,D,20250814,000000,38.98,39.3161,38.98,39.3161,170,0
+DESK.US,D,20250815,000000,39.2414,39.2649,39.08,39.2649,592,0
+DESK.US,D,20250818,000000,39.44,39.44,39.03,39.0871,1000,0
+DESK.US,D,20250819,000000,39.77,39.8574,39.68,39.8574,619,0
+DESK.US,D,20250820,000000,39.68,39.6836,39.68,39.6836,423,0
+DESK.US,D,20250822,000000,40.63,40.7234,40.63,40.7234,243,0
+DESK.US,D,20250825,000000,40.44,40.69,40.44,40.6232,380,0
+DESK.US,D,20250826,000000,40.49,40.49,40.4085,40.4085,435,0
+DESK.US,D,20250827,000000,40.81,41.291,40.81,41.291,837,0
+DESK.US,D,20250828,000000,40.91,41.3539,40.91,41.3539,603,0
+DESK.US,D,20250829,000000,41.49,41.6753,41.49,41.6753,533,0
+DESK.US,D,20250902,000000,41.4391,41.4391,41.2208,41.3471,2160,0
+DESK.US,D,20250903,000000,41.65,41.9755,41.6496,41.9755,1153,0
+DESK.US,D,20250904,000000,42.22,42.408,42.12,42.408,12896,0
+DESK.US,D,20250908,000000,42.75,42.9412,42.7499,42.9412,746,0
+DESK.US,D,20250909,000000,42.4523,42.94,42.188,42.188,662,0
+DESK.US,D,20250912,000000,43.526,43.7753,43.526,43.7753,462,0
+DESK.US,D,20250915,000000,43.59,43.59,43.5524,43.5524,306,0
+DESK.US,D,20250917,000000,43.2,43.24,42.7905,42.7905,690,0
+DESK.US,D,20250919,000000,43.17,43.17,42.8335,42.8335,356,0
+DESK.US,D,20250922,000000,42.42,42.9215,42.42,42.9215,1082,0
+DESK.US,D,20250926,000000,41.918,42.0038,41.918,42.0038,479,0
+DESK.US,D,20250929,000000,42.06,42.25,41.97,42.0807,503,0
+DESK.US,D,20250930,000000,42.18,42.4027,42.18,42.4027,113,0
+DESK.US,D,20251003,000000,42.295,42.295,41.9936,41.9936,247,0
+DESK.US,D,20251007,000000,41.785,41.785,41.3389,41.3389,241,0
+DESK.US,D,20251017,000000,39.84,39.9958,39.75,39.9958,1209,0
+DESK.US,D,20251020,000000,40.061,40.061,39.77,39.8947,1268,0
+DESK.US,D,20251022,000000,40.3249,40.4795,40.3249,40.4795,580,0
+DESK.US,D,20251023,000000,40.275,40.3281,40.275,40.3281,185,0
+DESK.US,D,20251029,000000,39.7228,39.7228,39.0291,39.0291,914,0
+DESK.US,D,20251030,000000,38.94,38.9981,38.94,38.9981,199,0
+DESK.US,D,20251103,000000,38.98,39.1329,38.98,39.1329,391,0
+DESK.US,D,20251104,000000,38.895,39.22,38.8,38.819,741,0
+DESK.US,D,20251106,000000,39.0745,39.0745,38.7693,38.7693,397,0
+DESK.US,D,20251112,000000,39.2,39.2,38.9664,38.9664,423,0
+DESK.US,D,20251118,000000,37.355,37.6686,37.355,37.6686,123,0
+DESK.US,D,20251124,000000,37.72,38.125,37.68,38.125,1016,0
+DESK.US,D,20251125,000000,39,39.0302,38.9963,38.9963,981,0
+DESK.US,D,20251202,000000,39.03,39.03,38.8618,38.8618,983,0
+DESK.US,D,20251203,000000,38.62,38.62,38.5594,38.5594,587,0
+DESK.US,D,20251204,000000,38.21,38.21,38.0969,38.0969,673,0
+DESK.US,D,20251205,000000,38.08,38.08,37.6181,37.6181,1145,0
+DESK.US,D,20251208,000000,37.39,38.22,37.2019,37.2019,1708,0
+DESK.US,D,20251209,000000,37.729,37.729,37.3815,37.3815,3667,0
+DESK.US,D,20251210,000000,37.68,37.9176,37.64,37.9176,361,0
+DESK.US,D,20251212,000000,38.02,38.02,37.9571,37.9571,188,0
+DESK.US,D,20251215,000000,37.975,38.1233,37.975,38.1233,199,0
+DESK.US,D,20251216,000000,37.72,37.8004,37.72,37.8004,537,0
+DESK.US,D,20251217,000000,37.89,37.89,37.44,37.4969,1585,0
+DESK.US,D,20251218,000000,37.5,37.5,37.2827,37.2827,886,0
+DESK.US,D,20251222,000000,37.24,37.56,37.05,37.0884,2037,0
+DESK.US,D,20251226,000000,37.13,37.2581,37.13,37.2581,3011,0
+DESK.US,D,20251229,000000,36.86,36.86,36.8261,36.8261,218,0
+DESK.US,D,20251230,000000,36.84,37.0007,36.84,37.0007,1182,0
+DESK.US,D,20251231,000000,36.7599,37.36,36.7082,36.7082,580,0
+DESK.US,D,20260105,000000,37.08,37.08,36.8398,36.8398,233,0
+DESK.US,D,20260107,000000,37.45,37.45,37,37.0443,588,0
+DESK.US,D,20260108,000000,38.01,38.01,37.856,37.856,304,0
+DESK.US,D,20260109,000000,37.8315,37.8315,37.753,37.753,447,0
+DESK.US,D,20260112,000000,37.8,37.8,37.55,37.6182,939,0
+DESK.US,D,20260114,000000,37.49,37.5853,37.49,37.5853,490,0
+DESK.US,D,20260115,000000,37.857,37.91,37.8239,37.8239,1556,0
+DESK.US,D,20260127,000000,36.66,36.66,36.6547,36.6547,151,0
+DESK.US,D,20260128,000000,36.34,36.34,35.84,35.8645,2200,0
+DESK.US,D,20260129,000000,36.36,36.5208,36.3599,36.5208,588,0
+DESK.US,D,20260202,000000,36.57,36.57,36.1274,36.1274,296,0
+DESK.US,D,20260204,000000,36.715,36.8015,36.715,36.8015,842,0
+DESK.US,D,20260205,000000,36.95,36.9516,36.95,36.9516,624,0
+DESK.US,D,20260206,000000,37.296,37.3939,37.296,37.3939,716,0
+DESK.US,D,20260209,000000,36.97,37.08,36.93,36.9562,5263,0
+DESK.US,D,20260210,000000,37.01,37.23,36.96,37.1876,1674,0
+DESK.US,D,20260211,000000,37.08,37.14,35.8249,35.8249,1180,0
+DESK.US,D,20260212,000000,35.53,35.53,34.4801,34.7074,7495,0
+DESK.US,D,20260213,000000,35.75,35.7601,35.11,35.5848,2983,0
+DESK.US,D,20260217,000000,35.4,35.78,35.35,35.7194,1734,0
+DESK.US,D,20260218,000000,35.71,35.78,35.63,35.78,2664,0
diff --git a/daily/us/nyse etfs/1/dfis.us.txt b/daily/us/nyse etfs/1/dfis.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..694d48958cd8ae6946d237bc4873ee087cdba78b
--- /dev/null
+++ b/daily/us/nyse etfs/1/dfis.us.txt	
@@ -0,0 +1,979 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DFIS.US,D,20220325,000000,24.866,24.866,24.6381,24.7704,6851.7555901219,0
+DFIS.US,D,20220328,000000,24.5486,24.5981,24.4495,24.5918,22836.832823992,0
+DFIS.US,D,20220329,000000,25.0643,25.1636,25.0445,25.1248,6699.5167593231,0
+DFIS.US,D,20220330,000000,25.0788,25.1715,24.9961,24.9961,31589.053288655,0
+DFIS.US,D,20220331,000000,24.7966,25.114,24.5486,24.5486,13885.996136367,0
+DFIS.US,D,20220401,000000,25.0445,25.0445,24.6846,24.7956,16494.220343495,0
+DFIS.US,D,20220404,000000,24.8902,25.1338,24.8902,24.9751,9072.8293930999,0
+DFIS.US,D,20220405,000000,25.1338,25.1338,24.6082,24.6974,10846.260541279,0
+DFIS.US,D,20220406,000000,24.5288,24.5288,24.1965,24.2298,204842.89196271,0
+DFIS.US,D,20220407,000000,24.2212,24.4048,24.0619,24.2312,46309.842483971,0
+DFIS.US,D,20220408,000000,24.3205,24.3502,24.1717,24.233,25836.240251981,0
+DFIS.US,D,20220411,000000,24.0725,24.0824,23.9535,24.0031,21658.242140524,0
+DFIS.US,D,20220412,000000,24.0705,24.1618,23.8394,23.894,40364.462449399,0
+DFIS.US,D,20220413,000000,23.9436,24.4693,23.9436,24.3007,82464.044288234,0
+DFIS.US,D,20220414,000000,24.2014,24.2212,24.1023,24.1301,30617.144461568,0
+DFIS.US,D,20220418,000000,24.251,24.251,23.9635,23.9833,60471.078360788,0
+DFIS.US,D,20220419,000000,23.9535,24.1717,23.9535,24.0824,46724.214400914,0
+DFIS.US,D,20220420,000000,24.3155,24.4495,24.2312,24.4197,35077.439742719,0
+DFIS.US,D,20220421,000000,24.5386,24.5386,24.0031,24.1321,47668.901715208,0
+DFIS.US,D,20220422,000000,23.9138,23.9931,23.5766,23.5766,35990.872727512,0
+DFIS.US,D,20220425,000000,23.289,23.6064,23.1303,23.6064,65243.916936957,0
+DFIS.US,D,20220426,000000,23.2785,23.2785,22.8128,22.8128,30567.742456872,0
+DFIS.US,D,20220427,000000,22.8704,22.9814,22.7682,22.8128,98943.141569067,0
+DFIS.US,D,20220428,000000,22.9814,23.3881,22.8525,23.279,70933.213110449,0
+DFIS.US,D,20220429,000000,23.527,23.527,22.9716,22.9716,62707.275226428,0
+DFIS.US,D,20220502,000000,23.0409,23.0409,22.6615,22.8228,68484.285163362,0
+DFIS.US,D,20220503,000000,23.0013,23.1005,22.9517,23.0211,58942.640827736,0
+DFIS.US,D,20220504,000000,22.8921,23.4625,22.8625,23.4625,74953.931370221,0
+DFIS.US,D,20220505,000000,23.1799,23.1799,22.5054,22.6045,139127.1354707,0
+DFIS.US,D,20220506,000000,22.5153,22.5649,22.2921,22.4459,129352.59597008,0
+DFIS.US,D,20220509,000000,21.9499,22.0292,21.6425,21.6425,191755.39353491,0
+DFIS.US,D,20220510,000000,22.0094,22.0094,21.563,21.6722,132799.64605286,0
+DFIS.US,D,20220511,000000,21.8011,22.0887,21.6028,21.6226,106163.89988814,0
+DFIS.US,D,20220512,000000,21.4342,21.6325,21.2957,21.5234,314360.07894515,0
+DFIS.US,D,20220513,000000,22.0342,22.1582,22.004,22.1087,137301.27770529,0
+DFIS.US,D,20220516,000000,22.0689,22.2971,21.9896,22.1483,227978.15322324,0
+DFIS.US,D,20220517,000000,22.5947,22.664,22.5054,22.6164,194135.76359792,0
+DFIS.US,D,20220518,000000,22.4856,22.4856,22.059,22.0887,132094.91133281,0
+DFIS.US,D,20220519,000000,22.2078,22.6244,22.188,22.4261,216173.09050918,0
+DFIS.US,D,20220520,000000,22.6542,22.6542,22.2871,22.5153,155222.10695992,0
+DFIS.US,D,20220523,000000,22.793,22.9606,22.7633,22.9319,83950.137245832,0
+DFIS.US,D,20220524,000000,22.8228,22.8228,22.5844,22.6839,415773.32074902,0
+DFIS.US,D,20220525,000000,22.5153,22.803,22.5054,22.664,41168.001178848,0
+DFIS.US,D,20220526,000000,22.8426,23.0906,22.8426,23.0608,83383.526498091,0
+DFIS.US,D,20220527,000000,23.1699,23.269,23.1302,23.252,87067.504562586,0
+DFIS.US,D,20220531,000000,23.289,23.3485,23.16,23.2195,133127.31241055,0
+DFIS.US,D,20220601,000000,23.4278,23.4278,22.9716,23.0608,90849.278432296,0
+DFIS.US,D,20220602,000000,23.2393,23.5964,23.2096,23.5964,58602.876019927,0
+DFIS.US,D,20220603,000000,23.3286,23.3485,23.1699,23.2393,102522.26639911,0
+DFIS.US,D,20220606,000000,23.4973,23.5071,23.2691,23.3088,169634.38567693,0
+DFIS.US,D,20220607,000000,23.1204,23.4228,23.0608,23.398,83317.993226555,0
+DFIS.US,D,20220608,000000,23.2443,23.3485,23.1501,23.1634,424435.81104189,0
+DFIS.US,D,20220609,000000,23.0211,23.0906,22.6938,22.7037,80474.857446075,0
+DFIS.US,D,20220610,000000,22.3169,22.3169,22.0491,22.0987,125869.2505369,0
+DFIS.US,D,20220613,000000,21.4937,21.6127,21.1763,21.206,206722.18454953,0
+DFIS.US,D,20220614,000000,21.1565,21.2258,20.7398,20.9184,510341.86439202,0
+DFIS.US,D,20220615,000000,21.1663,21.454,20.9878,21.3746,239871.93790492,0
+DFIS.US,D,20220616,000000,20.8291,20.8886,20.6803,20.7597,95727.978447098,0
+DFIS.US,D,20220617,000000,20.8489,20.8986,20.6208,20.7586,235153.54235433,0
+DFIS.US,D,20220621,000000,21.2854,21.2854,21.0375,21.087,141586.14545956,0
+DFIS.US,D,20220622,000000,20.8179,21.0121,20.7482,20.808,128036.72354205,0
+DFIS.US,D,20220623,000000,20.7173,20.7781,20.5289,20.7083,144930.00494673,0
+DFIS.US,D,20220624,000000,20.9873,21.2763,20.9476,21.2763,163239.17111898,0
+DFIS.US,D,20220627,000000,21.1468,21.4258,21.1468,21.2564,216693.58753878,0
+DFIS.US,D,20220628,000000,21.4856,21.5054,21.107,21.1368,257375.94065482,0
+DFIS.US,D,20220629,000000,21.2664,21.2664,20.8636,20.8977,120546.88377938,0
+DFIS.US,D,20220630,000000,20.5289,20.7878,20.4103,20.7581,268028.69238587,0
+DFIS.US,D,20220701,000000,20.6684,20.8379,20.4392,20.788,216136.66617379,0
+DFIS.US,D,20220705,000000,20.1203,20.3097,19.9908,20.2698,136774.86993183,0
+DFIS.US,D,20220706,000000,20.2499,20.2798,20.0456,20.2399,181187.09100042,0
+DFIS.US,D,20220707,000000,20.509,20.6485,20.509,20.6286,450681.8412498,0
+DFIS.US,D,20220708,000000,20.6784,20.8278,20.6185,20.7482,100542.8704261,0
+DFIS.US,D,20220711,000000,20.4891,20.4891,20.3197,20.3197,167644.36894295,0
+DFIS.US,D,20220712,000000,20.2898,20.4183,20.225,20.2997,266524.50296943,0
+DFIS.US,D,20220713,000000,20.1851,20.4093,20.0207,20.2599,323495.04995306,0
+DFIS.US,D,20220714,000000,20.0506,20.0506,19.7018,19.9709,151552.85361147,0
+DFIS.US,D,20220715,000000,20.1104,20.2698,20.0107,20.2698,123955.64391788,0
+DFIS.US,D,20220718,000000,20.6485,20.7183,20.4393,20.499,221209.16617383,0
+DFIS.US,D,20220719,000000,20.8478,21.0073,20.8329,20.9574,151891.02027814,0
+DFIS.US,D,20220720,000000,21.0372,21.097,20.9018,20.9674,155215.48961545,0
+DFIS.US,D,20220721,000000,21.0571,21.2963,21.0372,21.2564,92776.075173818,0
+DFIS.US,D,20220722,000000,21.6152,21.6152,21.1568,21.2664,270335.65133742,0
+DFIS.US,D,20220725,000000,21.4358,21.5753,21.2813,21.3361,139347.74629189,0
+DFIS.US,D,20220726,000000,21.2564,21.2564,21.0018,21.0272,174527.11424468,0
+DFIS.US,D,20220727,000000,21.2166,21.5255,21.1667,21.5255,72075.65924883,0
+DFIS.US,D,20220728,000000,21.5952,21.7647,21.4358,21.7248,107344.33531241,0
+DFIS.US,D,20220729,000000,21.7945,22.0437,21.7049,22.0437,140086.2942642,0
+DFIS.US,D,20220801,000000,22.0337,22.1334,21.9241,22.0337,69038.18002032,0
+DFIS.US,D,20220802,000000,21.8543,21.8942,21.6251,21.6351,225372.52967535,0
+DFIS.US,D,20220803,000000,21.8045,21.8444,21.6152,21.8244,79562.488625743,0
+DFIS.US,D,20220804,000000,21.8642,22.0038,21.8425,21.964,58085.393175527,0
+DFIS.US,D,20220805,000000,21.7846,21.8244,21.6351,21.7945,29848.978239599,0
+DFIS.US,D,20220808,000000,21.9939,22.0537,21.8544,21.8856,56256.082097372,0
+DFIS.US,D,20220809,000000,21.9839,21.9839,21.7248,21.7397,39142.039070532,0
+DFIS.US,D,20220810,000000,22.3427,22.4423,22.2231,22.3925,124450.3506439,0
+DFIS.US,D,20220811,000000,22.532,22.6317,22.3875,22.4323,99701.969338066,0
+DFIS.US,D,20220812,000000,22.4274,22.5818,22.3975,22.5818,50504.238378237,0
+DFIS.US,D,20220815,000000,22.3028,22.4523,22.264,22.3725,158114.49109915,0
+DFIS.US,D,20220816,000000,22.2928,22.4023,22.2629,22.3825,111833.82393757,0
+DFIS.US,D,20220817,000000,22.2031,22.2031,21.9739,22.0835,60796.747280394,0
+DFIS.US,D,20220818,000000,22.0736,22.1433,21.9839,22.0387,64723.29376905,0
+DFIS.US,D,20220819,000000,21.8145,21.8145,21.6132,21.675,142237.71661832,0
+DFIS.US,D,20220822,000000,21.3461,21.3461,21.1158,21.1667,80339.168150972,0
+DFIS.US,D,20220823,000000,21.2066,21.4258,21.2066,21.2911,39665.846192198,0
+DFIS.US,D,20220824,000000,21.2166,21.4209,21.2166,21.3959,41472.077646218,0
+DFIS.US,D,20220825,000000,21.4856,21.6152,21.4585,21.6152,64133.258160737,0
+DFIS.US,D,20220826,000000,21.4059,21.5105,21.0023,21.0272,57852.590010342,0
+DFIS.US,D,20220829,000000,20.9276,21.087,20.9276,20.9973,147834.02374002,0
+DFIS.US,D,20220830,000000,21.1169,21.1169,20.7781,20.8478,110946.76360126,0
+DFIS.US,D,20220831,000000,20.8478,20.9365,20.7781,20.788,102079.17062394,0
+DFIS.US,D,20220901,000000,20.4093,20.4691,20.23,20.3994,67990.565776988,0
+DFIS.US,D,20220902,000000,20.499,20.6585,20.1801,20.2499,103069.58753789,0
+DFIS.US,D,20220906,000000,20.3794,20.3794,20.0915,20.1004,112719.88081196,0
+DFIS.US,D,20220907,000000,20.0107,20.3296,19.9908,20.2898,167042.29179161,0
+DFIS.US,D,20220908,000000,20.1303,20.3695,20.1303,20.3595,141467.0578646,0
+DFIS.US,D,20220909,000000,20.8379,20.9674,20.8379,20.9276,43354.572206075,0
+DFIS.US,D,20220912,000000,21.2166,21.2863,21.1519,21.1867,148344.78585674,0
+DFIS.US,D,20220913,000000,20.7382,20.8578,20.4321,20.4392,77176.256182599,0
+DFIS.US,D,20220914,000000,20.6684,20.6684,20.4617,20.5688,150404.89317625,0
+DFIS.US,D,20220915,000000,20.519,20.519,20.2798,20.3296,114703.72502562,0
+DFIS.US,D,20220916,000000,20.0793,20.23,20.0705,20.1901,136387.53363113,0
+DFIS.US,D,20220919,000000,19.941,20.2586,19.921,20.22,109435.5499514,0
+DFIS.US,D,20220920,000000,20.06,20.06,19.73,19.85,126243,0
+DFIS.US,D,20220921,000000,19.92,20.07,19.63,19.63,185033,0
+DFIS.US,D,20220922,000000,19.6,19.61,19.475,19.53,90575,0
+DFIS.US,D,20220923,000000,19.1,19.1,18.68,18.82,222394,0
+DFIS.US,D,20220926,000000,18.65,18.7399,18.3441,18.42,261476,0
+DFIS.US,D,20220927,000000,18.54,18.57,18.21,18.33,322620,0
+DFIS.US,D,20220928,000000,18.15,18.8,18.15,18.75,697275,0
+DFIS.US,D,20220929,000000,18.375,18.45,18.16,18.44,242950,0
+DFIS.US,D,20220930,000000,18.47,18.69,18.4426,18.48,268878,0
+DFIS.US,D,20221003,000000,18.76,18.9811,18.63,18.8866,499776,0
+DFIS.US,D,20221004,000000,19.41,19.63,19.34,19.61,267415,0
+DFIS.US,D,20221005,000000,19.37,19.425,19.085,19.31,150176,0
+DFIS.US,D,20221006,000000,19.22,19.27,19.08,19.11,277858,0
+DFIS.US,D,20221007,000000,18.97,19,18.665,18.72,264986,0
+DFIS.US,D,20221010,000000,18.74,18.74,18.55,18.63,206127,0
+DFIS.US,D,20221011,000000,18.62,18.72,18.31,18.37,5313158,0
+DFIS.US,D,20221012,000000,18.38,18.38,18.23,18.29,816981,0
+DFIS.US,D,20221013,000000,17.93,18.75,17.91,18.695,254424,0
+DFIS.US,D,20221014,000000,18.78,18.8,18.325,18.33,258343,0
+DFIS.US,D,20221017,000000,18.94,18.94,18.8,18.845,633410,0
+DFIS.US,D,20221018,000000,19.21,19.21,18.87,18.97,998476,0
+DFIS.US,D,20221019,000000,18.82,18.84,18.6,18.73,317245,0
+DFIS.US,D,20221020,000000,18.76,18.98,18.635,18.68,251107,0
+DFIS.US,D,20221021,000000,18.67,19.09,18.49,19.04,162767,0
+DFIS.US,D,20221024,000000,19,19.059,18.83,18.9939,225891,0
+DFIS.US,D,20221025,000000,19.09,19.52,19.09,19.47,251706,0
+DFIS.US,D,20221026,000000,19.53,19.86,19.53,19.74,217651,0
+DFIS.US,D,20221027,000000,19.74,19.8544,19.57,19.57,178210,0
+DFIS.US,D,20221028,000000,19.52,19.66,19.4063,19.65,189891,0
+DFIS.US,D,20221031,000000,19.5,19.5199,19.4233,19.47,227915,0
+DFIS.US,D,20221101,000000,19.94,19.94,19.5731,19.67,153061,0
+DFIS.US,D,20221102,000000,19.84,19.945,19.33,19.33,160237,0
+DFIS.US,D,20221103,000000,19.21,19.28,19.0443,19.19,557142,0
+DFIS.US,D,20221104,000000,19.81,19.9,19.6,19.89,242188,0
+DFIS.US,D,20221107,000000,20.2,20.2,19.98,20.06,222975,0
+DFIS.US,D,20221108,000000,20.1585,20.43,20.15,20.32,294260,0
+DFIS.US,D,20221109,000000,20.32,20.32,19.9986,20.0149,108516,0
+DFIS.US,D,20221110,000000,20.74,21.18,20.74,21.18,267416,0
+DFIS.US,D,20221111,000000,21.44,21.7192,21.37,21.65,390197,0
+DFIS.US,D,20221114,000000,21.17,21.54,21.17,21.36,234182,0
+DFIS.US,D,20221115,000000,21.89,21.89,21.35,21.45,53535,0
+DFIS.US,D,20221116,000000,21.5,21.5,21.24,21.3,288688,0
+DFIS.US,D,20221117,000000,21.01,21.26,21.01,21.22,128711,0
+DFIS.US,D,20221118,000000,21.337,21.337,21.19,21.28,146244,0
+DFIS.US,D,20221121,000000,20.85,21.14,20.85,21.12,1371612,0
+DFIS.US,D,20221122,000000,21.28,21.4289,21.19,21.42,107112,0
+DFIS.US,D,20221123,000000,21.45,21.7,21.44,21.7,257477,0
+DFIS.US,D,20221125,000000,21.75,21.8799,21.75,21.85,29512,0
+DFIS.US,D,20221128,000000,21.68,21.695,21.409,21.43,93650,0
+DFIS.US,D,20221129,000000,21.43,21.89,21.42,21.47,132917,0
+DFIS.US,D,20221130,000000,21.63,21.88,21.38,21.81,182756,0
+DFIS.US,D,20221201,000000,22.16,22.19,21.98,22.09,121749,0
+DFIS.US,D,20221202,000000,21.93,22.24,21.93,22.14,129212,0
+DFIS.US,D,20221205,000000,22.15,22.15,21.7,21.72,921213,0
+DFIS.US,D,20221206,000000,21.69,21.74,21.42,21.51,348611,0
+DFIS.US,D,20221207,000000,21.56,21.5988,21.44,21.54,1043215,0
+DFIS.US,D,20221208,000000,21.49,21.64,21.49,21.62,201422,0
+DFIS.US,D,20221209,000000,21.62,21.82,21.62,21.65,208824,0
+DFIS.US,D,20221212,000000,21.87,21.87,21.57,21.6991,225072,0
+DFIS.US,D,20221213,000000,22.56,22.56,21.9787,22.01,191801,0
+DFIS.US,D,20221214,000000,21.85,22.21,21.85,22,181928,0
+DFIS.US,D,20221215,000000,21.98,21.98,21.4161,21.49,166121,0
+DFIS.US,D,20221216,000000,21.29,21.43,21.2301,21.37,248903,0
+DFIS.US,D,20221219,000000,21.43,21.43,21.2,21.265,149322,0
+DFIS.US,D,20221220,000000,21,21.33,21,21.26,226144,0
+DFIS.US,D,20221221,000000,21.49,21.529,21.38,21.47,230502,0
+DFIS.US,D,20221222,000000,21.29,21.31,21.11,21.31,330613,0
+DFIS.US,D,20221223,000000,21.26,21.45,21.24,21.42,183876,0
+DFIS.US,D,20221227,000000,21.465,21.545,21.395,21.48,156427,0
+DFIS.US,D,20221228,000000,21.54,21.55,21.22,21.225,185357,0
+DFIS.US,D,20221229,000000,21.55,21.7,21.499,21.6688,150489,0
+DFIS.US,D,20221230,000000,21.62,21.62,21.49,21.51,161497,0
+DFIS.US,D,20230103,000000,21.7,21.9,21.5999,21.65,83595,0
+DFIS.US,D,20230104,000000,22.04,22.04,21.78,21.89,93878,0
+DFIS.US,D,20230105,000000,21.75,21.77,21.65,21.7,76048,0
+DFIS.US,D,20230106,000000,21.92,22.27,21.73,22.27,78469,0
+DFIS.US,D,20230109,000000,22.51,22.5899,22.3842,22.42,104917,0
+DFIS.US,D,20230110,000000,22.35,22.425,22.27,22.42,82633,0
+DFIS.US,D,20230111,000000,22.51,22.6,22.47,22.59,91827,0
+DFIS.US,D,20230112,000000,22.58,22.96,22.58,22.92,105110,0
+DFIS.US,D,20230113,000000,22.83,23.07,22.83,23.07,63748,0
+DFIS.US,D,20230117,000000,23.1,23.16,23.055,23.12,57303,0
+DFIS.US,D,20230118,000000,23.39,23.4,23.03,23.03,109667,0
+DFIS.US,D,20230119,000000,22.97,23.039,22.865,23,96156,0
+DFIS.US,D,20230120,000000,22.95,23.2578,22.95,23.25,136235,0
+DFIS.US,D,20230123,000000,23.22,23.4059,23.22,23.3899,84570,0
+DFIS.US,D,20230124,000000,23.29,23.4099,23.1911,23.38,105953,0
+DFIS.US,D,20230125,000000,23.249,23.48,23.23,23.48,88877,0
+DFIS.US,D,20230126,000000,23.57,23.57,23.36,23.57,116008,0
+DFIS.US,D,20230127,000000,23.47,23.6199,23.415,23.55,62482,0
+DFIS.US,D,20230130,000000,23.43,23.509,23.31,23.32,153760,0
+DFIS.US,D,20230131,000000,23.3,23.53,23.27,23.52,75208,0
+DFIS.US,D,20230201,000000,23.59,23.905,23.4293,23.86,157421,0
+DFIS.US,D,20230202,000000,24.02,24.02,23.78,23.87,88869,0
+DFIS.US,D,20230203,000000,23.5,23.72,23.46,23.505,258308,0
+DFIS.US,D,20230206,000000,23.405,23.405,23.13,23.22,86587,0
+DFIS.US,D,20230207,000000,23.1335,23.469,23.04,23.42,73974,0
+DFIS.US,D,20230208,000000,23.59,23.59,23.27,23.3,100139,0
+DFIS.US,D,20230209,000000,23.6,23.6001,23.25,23.29,62287,0
+DFIS.US,D,20230210,000000,23.17,23.197,23.06,23.14,57237,0
+DFIS.US,D,20230213,000000,23.27,23.39,23.1354,23.39,73607,0
+DFIS.US,D,20230214,000000,23.18,23.4329,23.15,23.38,58598,0
+DFIS.US,D,20230215,000000,23.05,23.25,23.05,23.25,58634,0
+DFIS.US,D,20230216,000000,23.03,23.2999,23.03,23.15,65687,0
+DFIS.US,D,20230217,000000,23.05,23.23,23,23.21,85494,0
+DFIS.US,D,20230221,000000,23.12,23.12,22.899,22.91,63049,0
+DFIS.US,D,20230222,000000,22.79,22.835,22.67,22.71,73779,0
+DFIS.US,D,20230223,000000,23,23,22.7001,22.9,87717,0
+DFIS.US,D,20230224,000000,22.79,22.79,22.5,22.61,105685,0
+DFIS.US,D,20230227,000000,22.85,22.95,22.85,22.91,128700,0
+DFIS.US,D,20230228,000000,22.92,22.9299,22.77,22.77,66929,0
+DFIS.US,D,20230301,000000,23.02,23.05,22.9,23,176524,0
+DFIS.US,D,20230302,000000,22.83,23.005,22.82,22.98,175369,0
+DFIS.US,D,20230303,000000,23.24,23.34,23.0593,23.3,101713,0
+DFIS.US,D,20230306,000000,23.23,23.32,23.201,23.26,133760,0
+DFIS.US,D,20230307,000000,23.15,23.19,22.782,22.825,123776,0
+DFIS.US,D,20230308,000000,23.11,23.11,22.8654,22.95,99508,0
+DFIS.US,D,20230309,000000,23.09,23.09,22.71,22.74,197448,0
+DFIS.US,D,20230310,000000,22.88,22.88,22.5,22.515,166725,0
+DFIS.US,D,20230313,000000,22.17,22.44,22.12,22.25,138909,0
+DFIS.US,D,20230314,000000,22.46,22.509,22.33,22.48,119134,0
+DFIS.US,D,20230315,000000,21.94,21.94,21.58,21.82,90617,0
+DFIS.US,D,20230316,000000,21.64,22.05,21.62,22.04,146200,0
+DFIS.US,D,20230317,000000,21.74,21.92,21.74,21.82,217213,0
+DFIS.US,D,20230320,000000,21.92,22.13,21.92,22.09,158280,0
+DFIS.US,D,20230321,000000,22.32,22.37,22.24,22.34,162748,0
+DFIS.US,D,20230322,000000,22.2748,22.59,22.19,22.19,101688,0
+DFIS.US,D,20230323,000000,22.47,22.59,22.2101,22.3,345040,0
+DFIS.US,D,20230324,000000,22.05,22.18,21.99,22.15,115634,0
+DFIS.US,D,20230327,000000,22.25,22.35,22.21,22.35,134316,0
+DFIS.US,D,20230328,000000,22.25,22.329,22.22,22.28,137908,0
+DFIS.US,D,20230329,000000,22.51,22.5987,22.47,22.5799,65455,0
+DFIS.US,D,20230330,000000,22.91,22.94,22.85,22.94,140432,0
+DFIS.US,D,20230331,000000,22.92,23.045,22.9199,22.99,134005,0
+DFIS.US,D,20230403,000000,23.02,23.19,23.02,23.19,154403,0
+DFIS.US,D,20230404,000000,23.1811,23.24,23.0936,23.14,99549,0
+DFIS.US,D,20230405,000000,23.02,23.02,22.74,22.81,88111,0
+DFIS.US,D,20230406,000000,22.73,22.9106,22.72,22.84,119161,0
+DFIS.US,D,20230410,000000,22.85,22.89,22.66,22.87,151749,0
+DFIS.US,D,20230411,000000,23.09,23.09,22.97,23.0199,105169,0
+DFIS.US,D,20230412,000000,23.21,23.21,23.0535,23.09,78139,0
+DFIS.US,D,20230413,000000,23.32,23.5,23.32,23.49,83293,0
+DFIS.US,D,20230414,000000,23.62,23.62,23.26,23.35,105685,0
+DFIS.US,D,20230417,000000,23.315,23.33,23.22,23.33,116419,0
+DFIS.US,D,20230418,000000,23.55,23.55,23.365,23.41,90541,0
+DFIS.US,D,20230419,000000,23.39,23.39,23.22,23.28,80150,0
+DFIS.US,D,20230420,000000,23.2257,23.3086,23.18,23.22,88885,0
+DFIS.US,D,20230421,000000,23.39,23.39,23.16,23.29,97450,0
+DFIS.US,D,20230424,000000,23.28,23.38,23.28,23.36,94528,0
+DFIS.US,D,20230425,000000,23.23,23.25,23.01,23.01,110396,0
+DFIS.US,D,20230426,000000,23.1299,23.15,22.97,23.02,70002,0
+DFIS.US,D,20230427,000000,23.29,23.33,23.1,23.33,66723,0
+DFIS.US,D,20230428,000000,23.185,23.41,23.185,23.39,112407,0
+DFIS.US,D,20230501,000000,23.44,23.4887,23.336,23.36,75893,0
+DFIS.US,D,20230502,000000,23.22,23.22,23,23.16,134142,0
+DFIS.US,D,20230503,000000,23.29,23.3,23.13,23.13,85714,0
+DFIS.US,D,20230504,000000,23.25,23.25,23.075,23.15,114307,0
+DFIS.US,D,20230505,000000,23.35,23.57,23.29,23.55,108533,0
+DFIS.US,D,20230508,000000,23.7,23.7,23.5257,23.54,106198,0
+DFIS.US,D,20230509,000000,23.44,23.49,23.33,23.45,104592,0
+DFIS.US,D,20230510,000000,23.57,23.57,23.29,23.43,45112,0
+DFIS.US,D,20230511,000000,23.275,23.3,23.185,23.3,95129,0
+DFIS.US,D,20230512,000000,23.36,23.36,23.1201,23.2,98207,0
+DFIS.US,D,20230515,000000,23.46,23.46,23.23,23.35,48870,0
+DFIS.US,D,20230516,000000,23.25,23.25,23.1357,23.1357,94206,0
+DFIS.US,D,20230517,000000,23.15,23.2181,23.01,23.18,136203,0
+DFIS.US,D,20230518,000000,23.07,23.15,22.98,23.15,148926,0
+DFIS.US,D,20230519,000000,23.23,23.23,23.146,23.23,241222,0
+DFIS.US,D,20230522,000000,23.19,23.24,23.14,23.19,352142,0
+DFIS.US,D,20230523,000000,23.06,23.06,22.89,22.9,183100,0
+DFIS.US,D,20230524,000000,22.67,22.67,22.5,22.51,146250,0
+DFIS.US,D,20230525,000000,22.59,22.59,22.39,22.47,168972,0
+DFIS.US,D,20230526,000000,22.54,22.5986,22.5,22.57,180750,0
+DFIS.US,D,20230530,000000,22.49,22.555,22.37,22.44,135383,0
+DFIS.US,D,20230531,000000,22.19,22.2699,22.09,22.26,148282,0
+DFIS.US,D,20230601,000000,22.31,22.5986,22.31,22.58,235795,0
+DFIS.US,D,20230602,000000,22.93,22.935,22.87,22.915,221312,0
+DFIS.US,D,20230605,000000,22.91,22.91,22.7602,22.79,117562,0
+DFIS.US,D,20230606,000000,22.74,22.945,22.74,22.945,72460,0
+DFIS.US,D,20230607,000000,22.88,23.005,22.765,22.7937,219311,0
+DFIS.US,D,20230608,000000,22.97,23.01,22.865,23.005,119982,0
+DFIS.US,D,20230609,000000,23.25,23.25,22.9699,23.01,67842,0
+DFIS.US,D,20230612,000000,23.18,23.18,23.055,23.14,91610,0
+DFIS.US,D,20230613,000000,23.4,23.4,23.3,23.34,80770,0
+DFIS.US,D,20230614,000000,23.51,23.51,23.2372,23.3577,121235,0
+DFIS.US,D,20230615,000000,23.36,23.54,23.268,23.5,126783,0
+DFIS.US,D,20230616,000000,23.62,23.62,23.42,23.42,126074,0
+DFIS.US,D,20230620,000000,23.17,23.17,23.045,23.12,88274,0
+DFIS.US,D,20230621,000000,22.89,22.97,22.7701,22.93,125876,0
+DFIS.US,D,20230622,000000,22.92,22.92,22.6633,22.71,91889,0
+DFIS.US,D,20230623,000000,22.38,22.38,22.29,22.34,109294,0
+DFIS.US,D,20230626,000000,22.35,22.3887,22.2971,22.35,84055,0
+DFIS.US,D,20230627,000000,22.3,22.48,22.27,22.46,154126,0
+DFIS.US,D,20230628,000000,22.53,22.55,22.46,22.52,86506,0
+DFIS.US,D,20230629,000000,22.48,22.54,22.4601,22.52,139078,0
+DFIS.US,D,20230630,000000,23.08,23.08,22.705,22.82,100544,0
+DFIS.US,D,20230703,000000,22.89,22.91,22.84,22.91,60434,0
+DFIS.US,D,20230705,000000,22.84,22.84,22.645,22.66,101907,0
+DFIS.US,D,20230706,000000,22.45,22.45,22.2201,22.35,180526,0
+DFIS.US,D,20230707,000000,22.44,22.8148,22.44,22.715,132624,0
+DFIS.US,D,20230710,000000,22.71,22.84,22.68,22.82,115735,0
+DFIS.US,D,20230711,000000,22.96,23.08,22.91,23.08,86830,0
+DFIS.US,D,20230712,000000,23.43,23.55,23.38,23.51,132847,0
+DFIS.US,D,20230713,000000,23.77,23.84,23.73,23.82,91802,0
+DFIS.US,D,20230714,000000,23.76,23.76,23.6,23.61,78274,0
+DFIS.US,D,20230717,000000,23.54,23.61,23.44,23.585,134272,0
+DFIS.US,D,20230718,000000,24.06,24.06,23.68,23.82,166022,0
+DFIS.US,D,20230719,000000,23.93,23.93,23.81,23.89,98532,0
+DFIS.US,D,20230720,000000,23.83,23.83,23.63,23.67,88921,0
+DFIS.US,D,20230721,000000,23.72,23.72,23.5601,23.62,92598,0
+DFIS.US,D,20230724,000000,23.55,23.6394,23.55,23.6,159606,0
+DFIS.US,D,20230725,000000,23.6,23.71,23.59,23.7,128762,0
+DFIS.US,D,20230726,000000,23.65,23.83,23.65,23.79,83545,0
+DFIS.US,D,20230727,000000,23.905,23.905,23.615,23.63,88198,0
+DFIS.US,D,20230728,000000,24.01,24.01,23.715,23.78,179607,0
+DFIS.US,D,20230731,000000,23.84,23.895,23.79,23.815,94447,0
+DFIS.US,D,20230801,000000,23.59,23.6456,23.4901,23.555,86275,0
+DFIS.US,D,20230802,000000,23.36,23.36,23.14,23.19,135709,0
+DFIS.US,D,20230803,000000,23.07,23.2,23.01,23.14,85115,0
+DFIS.US,D,20230804,000000,23.33,23.49,23.23,23.26,76276,0
+DFIS.US,D,20230807,000000,23.4,23.42,23.29,23.42,87620,0
+DFIS.US,D,20230808,000000,23.11,23.209,23.025,23.2,131098,0
+DFIS.US,D,20230809,000000,23.27,23.2745,23.16,23.21,100033,0
+DFIS.US,D,20230810,000000,23.42,23.5,23.2178,23.25,80526,0
+DFIS.US,D,20230811,000000,23.16,23.2635,23.14,23.18,82474,0
+DFIS.US,D,20230814,000000,23.01,23.1225,22.9293,23.11,73695,0
+DFIS.US,D,20230815,000000,23.03,23.03,22.79,22.83,136762,0
+DFIS.US,D,20230816,000000,22.82,22.8574,22.64,22.66,153958,0
+DFIS.US,D,20230817,000000,22.79,22.79,22.475,22.515,122280,0
+DFIS.US,D,20230818,000000,22.35,22.479,22.29,22.44,182438,0
+DFIS.US,D,20230821,000000,22.54,22.54,22.34,22.49,219392,0
+DFIS.US,D,20230822,000000,22.61,22.61,22.45,22.49,180036,0
+DFIS.US,D,20230823,000000,22.61,22.74,22.52,22.71,125647,0
+DFIS.US,D,20230824,000000,22.73,22.73,22.38,22.39,94917,0
+DFIS.US,D,20230825,000000,22.57,22.6022,22.33,22.54,160160,0
+DFIS.US,D,20230828,000000,22.62,22.7487,22.62,22.74,139933,0
+DFIS.US,D,20230829,000000,22.74,23.0683,22.72,23.05,171356,0
+DFIS.US,D,20230830,000000,23.14,23.17,23.04,23.09,124577,0
+DFIS.US,D,20230831,000000,23.14,23.15,23.0129,23.09,104561,0
+DFIS.US,D,20230901,000000,23.35,23.35,23.0586,23.11,90538,0
+DFIS.US,D,20230905,000000,23.11,23.11,22.9,22.94,129454,0
+DFIS.US,D,20230906,000000,22.87,23.64,22.75,22.83,136302,0
+DFIS.US,D,20230907,000000,22.76,22.76,22.625,22.68,104522,0
+DFIS.US,D,20230908,000000,22.7,22.7199,22.58,22.61,206998,0
+DFIS.US,D,20230911,000000,22.88,22.88,22.7915,22.87,126573,0
+DFIS.US,D,20230912,000000,22.79,22.86,22.75,22.79,186498,0
+DFIS.US,D,20230913,000000,22.75,22.75,22.6301,22.7,84741,0
+DFIS.US,D,20230914,000000,22.88,22.9315,22.7905,22.925,90723,0
+DFIS.US,D,20230915,000000,23.01,23.01,22.79,22.81,120569,0
+DFIS.US,D,20230918,000000,22.77,22.77,22.62,22.69,109692,0
+DFIS.US,D,20230919,000000,22.68,22.68,22.523,22.58,116350,0
+DFIS.US,D,20230920,000000,22.58,22.76,22.48,22.5,114284,0
+DFIS.US,D,20230921,000000,22.4,22.4,22.215,22.22,114625,0
+DFIS.US,D,20230922,000000,22.38,22.4,22.22,22.24,181016,0
+DFIS.US,D,20230925,000000,22.12,22.18,22.03,22.18,215907,0
+DFIS.US,D,20230926,000000,21.97,22.02,21.8,21.83,215229,0
+DFIS.US,D,20230927,000000,21.96,21.96,21.68,21.81,132078,0
+DFIS.US,D,20230928,000000,21.81,22.0099,21.79,21.96,157889,0
+DFIS.US,D,20230929,000000,22.21,22.21,21.8899,21.94,188108,0
+DFIS.US,D,20231002,000000,21.87,21.87,21.5,21.55,170266,0
+DFIS.US,D,20231003,000000,21.32,21.32,21.1201,21.2,279988,0
+DFIS.US,D,20231004,000000,21.34,21.34,20.94,21.1,317421,0
+DFIS.US,D,20231005,000000,21.23,21.35,21.21,21.34,212275,0
+DFIS.US,D,20231006,000000,21.34,21.615,21.1999,21.57,130797,0
+DFIS.US,D,20231009,000000,21.42,21.54,21.35,21.54,202778,0
+DFIS.US,D,20231010,000000,21.73,21.875,21.7296,21.82,160302,0
+DFIS.US,D,20231011,000000,21.88,21.88,21.68,21.805,124142,0
+DFIS.US,D,20231012,000000,21.91,21.91,21.5,21.59,94827,0
+DFIS.US,D,20231013,000000,21.435,21.4689,21.26,21.32,104754,0
+DFIS.US,D,20231016,000000,21.41,21.48,21.3337,21.47,117555,0
+DFIS.US,D,20231017,000000,21.35,21.58,21.3,21.5,264645,0
+DFIS.US,D,20231018,000000,21.38,21.38,21.115,21.15,211441,0
+DFIS.US,D,20231019,000000,21.095,21.2281,20.99,21.03,257467,0
+DFIS.US,D,20231020,000000,21.02,21.02,20.845,20.86,179935,0
+DFIS.US,D,20231023,000000,20.74,20.935,20.6,20.82,219838,0
+DFIS.US,D,20231024,000000,20.91,20.95,20.8212,20.92,284257,0
+DFIS.US,D,20231025,000000,20.76,20.8163,20.6,20.63,254519,0
+DFIS.US,D,20231026,000000,20.66,20.66,20.47,20.55,260004,0
+DFIS.US,D,20231027,000000,20.75,20.8,20.56,20.62,260953,0
+DFIS.US,D,20231030,000000,20.89,20.89,20.745,20.88,220385,0
+DFIS.US,D,20231031,000000,20.95,21.05,20.9399,21.03,162908,0
+DFIS.US,D,20231101,000000,21.16,21.16,20.97,21.15,202704,0
+DFIS.US,D,20231102,000000,21.64,21.64,21.5,21.64,241484,0
+DFIS.US,D,20231103,000000,22.01,22.06,21.919,22.01,186361,0
+DFIS.US,D,20231106,000000,21.97,21.97,21.7699,21.82,110992,0
+DFIS.US,D,20231107,000000,21.72,21.72,21.56,21.65,208627,0
+DFIS.US,D,20231108,000000,21.72,21.72,21.5056,21.57,115274,0
+DFIS.US,D,20231109,000000,21.85,21.85,21.61,21.63,238232,0
+DFIS.US,D,20231110,000000,21.69,21.72,21.49,21.72,200013,0
+DFIS.US,D,20231113,000000,21.6,21.76,21.59,21.72,172484,0
+DFIS.US,D,20231114,000000,22.23,22.465,22.19,22.44,155150,0
+DFIS.US,D,20231115,000000,22.45,22.52,22.38,22.4,155708,0
+DFIS.US,D,20231116,000000,22.29,22.3,22.1452,22.21,255838,0
+DFIS.US,D,20231117,000000,22.51,22.54,22.41,22.51,247801,0
+DFIS.US,D,20231120,000000,22.88,22.88,22.5351,22.62,177272,0
+DFIS.US,D,20231121,000000,22.66,22.66,22.48,22.5,537750,0
+DFIS.US,D,20231122,000000,22.64,22.64,22.45,22.57,224566,0
+DFIS.US,D,20231124,000000,22.96,22.96,22.63,22.75,51894,0
+DFIS.US,D,20231127,000000,22.75,22.75,22.66,22.71,200506,0
+DFIS.US,D,20231128,000000,22.75,22.87,22.6889,22.81,297613,0
+DFIS.US,D,20231129,000000,22.97,22.995,22.86,22.88,489196,0
+DFIS.US,D,20231130,000000,22.91,22.91,22.75,22.835,197900,0
+DFIS.US,D,20231201,000000,22.87,23.09,22.75,23.09,191882,0
+DFIS.US,D,20231204,000000,22.9,22.9387,22.78,22.86,253167,0
+DFIS.US,D,20231205,000000,22.79,22.85,22.7063,22.725,224182,0
+DFIS.US,D,20231206,000000,22.99,23.005,22.8,22.81,188333,0
+DFIS.US,D,20231207,000000,22.93,22.98,22.7801,22.92,193336,0
+DFIS.US,D,20231208,000000,22.94,22.98,22.82,22.94,935210,0
+DFIS.US,D,20231211,000000,22.83,22.95,22.83,22.94,179280,0
+DFIS.US,D,20231212,000000,22.93,22.93,22.7745,22.9,221533,0
+DFIS.US,D,20231213,000000,22.93,23.33,22.82,23.33,393984,0
+DFIS.US,D,20231214,000000,23.525,23.78,23.525,23.72,265419,0
+DFIS.US,D,20231215,000000,23.67,23.67,23.49,23.5,211795,0
+DFIS.US,D,20231218,000000,23.67,23.84,23.4999,23.57,225687,0
+DFIS.US,D,20231219,000000,23.67,23.7103,23.62,23.69,275028,0
+DFIS.US,D,20231220,000000,23.78,23.8,23.46,23.5,330598,0
+DFIS.US,D,20231221,000000,23.735,23.88,23.7017,23.88,324331,0
+DFIS.US,D,20231222,000000,24.04,24.04,23.8963,23.98,182859,0
+DFIS.US,D,20231226,000000,23.885,24.09,23.885,24.09,177942,0
+DFIS.US,D,20231227,000000,24.11,24.2457,24.08,24.23,219869,0
+DFIS.US,D,20231228,000000,24.25,24.3,24.16,24.17,208677,0
+DFIS.US,D,20231229,000000,24.28,24.28,24.1184,24.17,139174,0
+DFIS.US,D,20240102,000000,24,24.13,23.83,23.87,185665,0
+DFIS.US,D,20240103,000000,23.61,23.6427,23.4701,23.58,124174,0
+DFIS.US,D,20240104,000000,23.56,23.74,23.56,23.65,147550,0
+DFIS.US,D,20240105,000000,23.57,23.8,23.5,23.6,140654,0
+DFIS.US,D,20240108,000000,23.65,23.9,23.6454,23.895,180466,0
+DFIS.US,D,20240109,000000,23.79,23.79,23.68,23.73,159766,0
+DFIS.US,D,20240110,000000,23.81,23.8598,23.741,23.82,144901,0
+DFIS.US,D,20240111,000000,23.85,23.85,23.54,23.77,231244,0
+DFIS.US,D,20240112,000000,23.93,24.17,23.79,23.85,158154,0
+DFIS.US,D,20240116,000000,23.59,23.59,23.325,23.38,156295,0
+DFIS.US,D,20240117,000000,23.07,23.13,22.9501,23.13,314279,0
+DFIS.US,D,20240118,000000,23.29,23.34,23.1918,23.34,131647,0
+DFIS.US,D,20240119,000000,23.33,23.37,23.1506,23.37,177117,0
+DFIS.US,D,20240122,000000,23.49,23.56,23.44,23.5,147040,0
+DFIS.US,D,20240123,000000,23.475,23.4756,23.3401,23.455,286812,0
+DFIS.US,D,20240124,000000,23.72,23.7445,23.5866,23.59,147580,0
+DFIS.US,D,20240125,000000,23.75,23.75,23.59,23.71,148965,0
+DFIS.US,D,20240126,000000,23.82,23.82,23.7115,23.76,179947,0
+DFIS.US,D,20240129,000000,23.77,23.86,23.6432,23.83,163069,0
+DFIS.US,D,20240130,000000,23.79,23.8223,23.7,23.79,202992,0
+DFIS.US,D,20240131,000000,23.88,23.9591,23.64,23.69,144413,0
+DFIS.US,D,20240201,000000,23.83,23.92,23.7,23.92,1178548,0
+DFIS.US,D,20240202,000000,23.74,23.74,23.57,23.68,159497,0
+DFIS.US,D,20240205,000000,23.52,23.52,23.3403,23.44,119897,0
+DFIS.US,D,20240206,000000,23.45,23.63,23.45,23.63,194697,0
+DFIS.US,D,20240207,000000,23.61,23.6454,23.53,23.6,151591,0
+DFIS.US,D,20240208,000000,23.57,23.57,23.46,23.54,292051,0
+DFIS.US,D,20240209,000000,23.48,23.6199,23.48,23.61,204254,0
+DFIS.US,D,20240212,000000,23.63,23.785,23.63,23.74,175224,0
+DFIS.US,D,20240213,000000,23.36,23.39,23.1401,23.25,274399,0
+DFIS.US,D,20240214,000000,23.45,23.53,23.4089,23.52,236999,0
+DFIS.US,D,20240215,000000,23.63,23.7241,23.5681,23.72,168157,0
+DFIS.US,D,20240216,000000,23.74,23.85,23.7,23.77,128054,0
+DFIS.US,D,20240220,000000,23.82,23.84,23.72,23.77,210350,0
+DFIS.US,D,20240221,000000,23.79,23.82,23.7157,23.82,117381,0
+DFIS.US,D,20240222,000000,24.06,24.0737,23.96,24.05,120738,0
+DFIS.US,D,20240223,000000,24.1,24.1,23.99,24.04,155000,0
+DFIS.US,D,20240226,000000,24.1,24.1,23.9798,24.04,181698,0
+DFIS.US,D,20240227,000000,24.04,24.15,24.02,24.14,162585,0
+DFIS.US,D,20240228,000000,23.99,24.0849,23.97,24.03,130731,0
+DFIS.US,D,20240229,000000,24.22,24.2581,23.985,24.12,205179,0
+DFIS.US,D,20240301,000000,24.2,24.36,24.1,24.36,176982,0
+DFIS.US,D,20240304,000000,24.24,24.3106,24.1806,24.24,346940,0
+DFIS.US,D,20240305,000000,24.29,24.34,24.17,24.235,198001,0
+DFIS.US,D,20240306,000000,24.54,24.65,24.5008,24.57,255299,0
+DFIS.US,D,20240307,000000,24.8,24.85,24.4301,24.82,220072,0
+DFIS.US,D,20240308,000000,24.89,24.9669,24.74,24.77,217149,0
+DFIS.US,D,20240311,000000,24.59,24.59,24.4598,24.58,176985,0
+DFIS.US,D,20240312,000000,24.67,24.76,24.52,24.75,168268,0
+DFIS.US,D,20240313,000000,24.74,24.8,24.69,24.75,173012,0
+DFIS.US,D,20240314,000000,24.83,24.83,24.4961,24.6,117458,0
+DFIS.US,D,20240315,000000,24.8,24.8,24.545,24.64,127357,0
+DFIS.US,D,20240318,000000,24.78,24.89,24.62,24.645,165138,0
+DFIS.US,D,20240319,000000,24.65,24.6916,24.53,24.66,201968,0
+DFIS.US,D,20240320,000000,24.67,24.94,24.62,24.93,393819,0
+DFIS.US,D,20240321,000000,24.97,24.97,24.86,24.9,188183,0
+DFIS.US,D,20240322,000000,24.9,24.9,24.77,24.8,172125,0
+DFIS.US,D,20240325,000000,24.78,24.85,24.71,24.8,154320,0
+DFIS.US,D,20240326,000000,24.91,24.96,24.87,24.89,6426947,0
+DFIS.US,D,20240327,000000,24.91,25.1,24.91,25.1,3962828,0
+DFIS.US,D,20240328,000000,25.01,25.075,24.71,25.06,161899,0
+DFIS.US,D,20240401,000000,25.15,25.16,24.9234,24.98,580728,0
+DFIS.US,D,20240402,000000,24.705,24.77,24.6921,24.77,5897623,0
+DFIS.US,D,20240403,000000,24.74,25.03,24.74,25.02,187232,0
+DFIS.US,D,20240404,000000,25.24,25.24,24.81,24.84,413471,0
+DFIS.US,D,20240405,000000,24.79,25,24.79,24.95,1792947,0
+DFIS.US,D,20240408,000000,25,25.155,25,25.12,1653790,0
+DFIS.US,D,20240409,000000,25.26,25.2743,25.049,25.16,172571,0
+DFIS.US,D,20240410,000000,24.87,24.93,24.7001,24.82,233868,0
+DFIS.US,D,20240411,000000,24.77,24.93,24.66,24.895,225444,0
+DFIS.US,D,20240412,000000,24.75,24.77,24.4361,24.48,292879,0
+DFIS.US,D,20240415,000000,24.81,24.81,24.3315,24.38,206008,0
+DFIS.US,D,20240416,000000,24.21,24.21,23.99,24.08,209095,0
+DFIS.US,D,20240417,000000,24.17,24.23,24.0142,24.12,676891,0
+DFIS.US,D,20240418,000000,24.24,24.31,24.1,24.15,152013,0
+DFIS.US,D,20240419,000000,24.13,24.17,24.01,24.08,282029,0
+DFIS.US,D,20240422,000000,24.22,24.34,24.13,24.31,111652,0
+DFIS.US,D,20240423,000000,24.29,24.5383,24.27,24.51,200723,0
+DFIS.US,D,20240424,000000,24.49,24.49,24.33,24.42,244705,0
+DFIS.US,D,20240425,000000,24.08,24.31,24.03,24.29,167574,0
+DFIS.US,D,20240426,000000,24.37,24.54,24.37,24.48,123928,0
+DFIS.US,D,20240429,000000,24.7,24.8,24.6201,24.79,162017,0
+DFIS.US,D,20240430,000000,24.61,24.655,24.385,24.39,168561,0
+DFIS.US,D,20240501,000000,24.43,24.61,24.23,24.33,639311,0
+DFIS.US,D,20240502,000000,24.96,24.96,24.46,24.69,181576,0
+DFIS.US,D,20240503,000000,25,25.0299,24.795,24.89,240928,0
+DFIS.US,D,20240506,000000,25.07,25.1,25.015,25.1,3229908,0
+DFIS.US,D,20240507,000000,25.07,25.1673,25.05,25.1,261401,0
+DFIS.US,D,20240508,000000,25.06,25.14,24.985,25.14,276514,0
+DFIS.US,D,20240509,000000,25.08,25.33,25.08,25.33,149039,0
+DFIS.US,D,20240510,000000,25.41,25.543,25.33,25.37,224185,0
+DFIS.US,D,20240513,000000,25.42,25.444,25.2482,25.39,144393,0
+DFIS.US,D,20240514,000000,25.49,25.6,25.49,25.6,328278,0
+DFIS.US,D,20240515,000000,25.74,25.85,25.63,25.85,235082,0
+DFIS.US,D,20240516,000000,25.8,25.9799,25.68,25.7,239625,0
+DFIS.US,D,20240517,000000,25.67,25.83,25.67,25.81,180334,0
+DFIS.US,D,20240520,000000,25.86,25.9199,25.8201,25.86,167335,0
+DFIS.US,D,20240521,000000,25.78,25.82,25.71,25.82,204981,0
+DFIS.US,D,20240522,000000,25.63,25.74,25.46,25.55,197805,0
+DFIS.US,D,20240523,000000,25.79,25.79,25.33,25.38,154131,0
+DFIS.US,D,20240524,000000,25.525,25.67,25.525,25.67,145784,0
+DFIS.US,D,20240528,000000,26.08,26.08,25.6397,25.71,139675,0
+DFIS.US,D,20240529,000000,25.39,25.39,25.2101,25.26,182153,0
+DFIS.US,D,20240530,000000,25.76,25.76,25.48,25.58,275265,0
+DFIS.US,D,20240531,000000,25.79,25.82,25.5884,25.82,248658,0
+DFIS.US,D,20240603,000000,25.92,25.92,25.74,25.85,203767,0
+DFIS.US,D,20240604,000000,25.77,25.78,25.582,25.68,225849,0
+DFIS.US,D,20240605,000000,25.64,25.7301,25.4953,25.73,158244,0
+DFIS.US,D,20240606,000000,25.72,25.83,25.61,25.76,153570,0
+DFIS.US,D,20240607,000000,25.48,25.54,25.3621,25.37,149260,0
+DFIS.US,D,20240610,000000,25.28,25.5,25.28,25.47,116033,0
+DFIS.US,D,20240611,000000,25.24,25.24,25.055,25.18,91653,0
+DFIS.US,D,20240612,000000,25.68,25.765,25.45,25.5,136434,0
+DFIS.US,D,20240613,000000,25.53,25.53,24.9401,25.06,80677,0
+DFIS.US,D,20240614,000000,24.77,24.8435,24.665,24.84,164678,0
+DFIS.US,D,20240617,000000,24.835,24.989,24.7355,24.97,120968,0
+DFIS.US,D,20240618,000000,25,25,24.54,24.88,159177,0
+DFIS.US,D,20240620,000000,24.89,25.05,24.76,24.95,282598,0
+DFIS.US,D,20240621,000000,24.68,24.83,24.53,24.68,177616,0
+DFIS.US,D,20240624,000000,24.87,25.01,24.7401,24.9,295040,0
+DFIS.US,D,20240625,000000,24.83,24.9316,24.6402,24.77,238613,0
+DFIS.US,D,20240626,000000,24.56,24.6299,24.5,24.59,304482,0
+DFIS.US,D,20240627,000000,24.75,24.7747,24.54,24.74,239093,0
+DFIS.US,D,20240628,000000,24.7,25.13,24.5401,24.63,156051,0
+DFIS.US,D,20240701,000000,24.87,24.89,24.6317,24.73,203429,0
+DFIS.US,D,20240702,000000,24.64,24.79,24.61,24.79,223274,0
+DFIS.US,D,20240703,000000,24.98,25.225,24.96,25.12,259047,0
+DFIS.US,D,20240705,000000,25.32,25.62,25.0681,25.25,182041,0
+DFIS.US,D,20240708,000000,25.26,25.3388,25.09,25.16,183899,0
+DFIS.US,D,20240709,000000,25.09,25.104,24.97,25.05,204477,0
+DFIS.US,D,20240710,000000,25.2,25.32,25.15,25.32,227979,0
+DFIS.US,D,20240711,000000,25.51,25.62,25.4456,25.57,198540,0
+DFIS.US,D,20240712,000000,25.78,25.99,25.64,25.86,144191,0
+DFIS.US,D,20240715,000000,25.8,25.9,25.6441,25.72,300761,0
+DFIS.US,D,20240716,000000,25.64,25.91,25.59,25.91,274687,0
+DFIS.US,D,20240717,000000,25.82,25.96,25.7726,25.85,225580,0
+DFIS.US,D,20240718,000000,25.91,25.9999,25.59,25.67,270509,0
+DFIS.US,D,20240719,000000,25.48,25.69,25.4334,25.44,96844,0
+DFIS.US,D,20240722,000000,25.6,25.97,25.5501,25.72,181269,0
+DFIS.US,D,20240723,000000,25.62,25.76,25.51,25.61,224961,0
+DFIS.US,D,20240724,000000,25.59,26.589,25.279,25.37,473682,0
+DFIS.US,D,20240725,000000,25.14,25.32,25.05,25.21,284846,0
+DFIS.US,D,20240726,000000,25.41,25.53,25.29,25.53,131000,0
+DFIS.US,D,20240729,000000,25.47,25.625,25.2972,25.38,168763,0
+DFIS.US,D,20240730,000000,25.44,25.61,25.3837,25.46,180758,0
+DFIS.US,D,20240731,000000,25.86,25.9983,25.67,25.9,224374,0
+DFIS.US,D,20240801,000000,25.54,25.65,25.02,25.19,218491,0
+DFIS.US,D,20240802,000000,24.84,24.97,24.5536,24.8,156596,0
+DFIS.US,D,20240805,000000,23.89,24.1,23.6,24.06,311088,0
+DFIS.US,D,20240806,000000,23.97,24.38,23.76,24.38,309144,0
+DFIS.US,D,20240807,000000,24.63,24.74,24.1148,24.17,287539,0
+DFIS.US,D,20240808,000000,24.35,24.5399,24.25,24.515,189843,0
+DFIS.US,D,20240809,000000,24.49,24.71,24.4514,24.71,573788,0
+DFIS.US,D,20240812,000000,24.62,24.85,24.55,24.68,627188,0
+DFIS.US,D,20240813,000000,24.82,25.14,24.63,25.03,555360,0
+DFIS.US,D,20240814,000000,25.14,25.25,25.04,25.19,536876,0
+DFIS.US,D,20240815,000000,25.34,25.4683,25.29,25.4,391022,0
+DFIS.US,D,20240816,000000,25.41,25.56,25.18,25.55,339494,0
+DFIS.US,D,20240819,000000,25.62,25.8499,25.62,25.77,199572,0
+DFIS.US,D,20240820,000000,25.84,25.8788,25.7139,25.83,220044,0
+DFIS.US,D,20240821,000000,25.94,26.0699,25.81,26.06,130144,0
+DFIS.US,D,20240822,000000,26.33,26.33,25.79,25.87,185377,0
+DFIS.US,D,20240823,000000,26,26.69,25.945,26.33,119588,0
+DFIS.US,D,20240826,000000,26.35,26.51,26.13,26.31,2992896,0
+DFIS.US,D,20240827,000000,26.3,26.43,26.06,26.4,3091856,0
+DFIS.US,D,20240828,000000,26.21,26.33,26.0101,26.05,3328839,0
+DFIS.US,D,20240829,000000,26.19,26.3,26.12,26.19,176684,0
+DFIS.US,D,20240830,000000,26.32,26.39,26.1101,26.27,135675,0
+DFIS.US,D,20240903,000000,26.04,26.13,25.6601,25.69,214672,0
+DFIS.US,D,20240904,000000,25.66,25.8527,25.655,25.76,140824,0
+DFIS.US,D,20240905,000000,25.9,26.085,25.735,25.89,159079,0
+DFIS.US,D,20240906,000000,25.77,25.78,25.24,25.32,209210,0
+DFIS.US,D,20240909,000000,25.54,25.6399,25.484,25.58,209028,0
+DFIS.US,D,20240910,000000,25.5,25.56,25.2909,25.56,1661240,0
+DFIS.US,D,20240911,000000,25.45,25.555,25.16,25.55,206809,0
+DFIS.US,D,20240912,000000,25.57,25.84,25.38,25.83,137901,0
+DFIS.US,D,20240913,000000,25.98,26.135,25.8901,25.99,153917,0
+DFIS.US,D,20240916,000000,26.08,26.2,25.99,26.2,231373,0
+DFIS.US,D,20240917,000000,26.11,26.2945,25.8334,26.11,169283,0
+DFIS.US,D,20240918,000000,26.17,26.585,25.93,26.26,171280,0
+DFIS.US,D,20240919,000000,26.51,26.63,26.28,26.55,175560,0
+DFIS.US,D,20240920,000000,26.41,26.41,26.181,26.27,135858,0
+DFIS.US,D,20240923,000000,26.32,26.525,26.32,26.39,141113,0
+DFIS.US,D,20240924,000000,26.46,26.6,26.32,26.54,106155,0
+DFIS.US,D,20240925,000000,26.61,26.61,26.3485,26.44,157152,0
+DFIS.US,D,20240926,000000,26.95,27.0799,26.8232,26.98,181469,0
+DFIS.US,D,20240927,000000,26.94,27.065,26.7,26.78,195495,0
+DFIS.US,D,20240930,000000,26.7688,26.9199,26.645,26.83,178198,0
+DFIS.US,D,20241001,000000,26.8,26.825,26.4901,26.7,148506,0
+DFIS.US,D,20241002,000000,26.52,26.65,26.37,26.5122,225595,0
+DFIS.US,D,20241003,000000,26.29,26.52,25.66,26.32,138598,0
+DFIS.US,D,20241004,000000,26.45,26.58,26.3408,26.57,210743,0
+DFIS.US,D,20241007,000000,26.44,26.55,26.2001,26.28,136789,0
+DFIS.US,D,20241008,000000,26.24,26.3928,26.105,26.2,182058,0
+DFIS.US,D,20241009,000000,26.12,26.2599,26.0287,26.22,242678,0
+DFIS.US,D,20241010,000000,26.05,26.32,26.01,26.13,225466,0
+DFIS.US,D,20241011,000000,26.15,26.35,26.15,26.27,179938,0
+DFIS.US,D,20241014,000000,26.17,26.29,26.01,26.22,312508,0
+DFIS.US,D,20241015,000000,26.26,26.29,26.0501,26.12,186803,0
+DFIS.US,D,20241016,000000,26.18,26.25,26.1501,26.22,188076,0
+DFIS.US,D,20241017,000000,26.26,26.48,26.1,26.12,207001,0
+DFIS.US,D,20241018,000000,26.29,26.5,26.1928,26.32,115317,0
+DFIS.US,D,20241021,000000,26.19,26.3338,25.9586,26.005,149147,0
+DFIS.US,D,20241022,000000,25.86,26.02,25.8301,25.91,153453,0
+DFIS.US,D,20241023,000000,25.61,25.78,25.4,25.55,338834,0
+DFIS.US,D,20241024,000000,25.69,25.82,25.41,25.6,2371626,0
+DFIS.US,D,20241025,000000,25.65,25.65,25.39,25.49,163094,0
+DFIS.US,D,20241028,000000,25.56,25.6781,25.543,25.64,1478290,0
+DFIS.US,D,20241029,000000,25.53,25.5499,25.28,25.45,1548500,0
+DFIS.US,D,20241030,000000,25.43,25.67,25.43,25.5,180669,0
+DFIS.US,D,20241031,000000,25.45,25.48,25.165,25.42,795251,0
+DFIS.US,D,20241101,000000,25.53,25.5687,25.3475,25.36,222349,0
+DFIS.US,D,20241104,000000,25.48,25.63,25.3501,25.43,842116,0
+DFIS.US,D,20241105,000000,25.61,25.73,25.442,25.73,181042,0
+DFIS.US,D,20241106,000000,25.3,25.6,25.0701,25.34,207447,0
+DFIS.US,D,20241107,000000,25.65,25.8199,25.6,25.78,213021,0
+DFIS.US,D,20241108,000000,25.52,25.68,25.3151,25.47,219682,0
+DFIS.US,D,20241111,000000,25.4272,25.54,25.3301,25.37,244280,0
+DFIS.US,D,20241112,000000,25.25,25.26,24.8101,24.97,293914,0
+DFIS.US,D,20241113,000000,25.15,25.15,24.7211,24.83,229925,0
+DFIS.US,D,20241114,000000,24.915,24.99,24.78,24.81,801859,0
+DFIS.US,D,20241115,000000,24.88,24.88,24.6799,24.8,403784,0
+DFIS.US,D,20241118,000000,24.819,24.9904,24.81,24.97,386039,0
+DFIS.US,D,20241119,000000,24.76,25.05,24.7201,24.94,410446,0
+DFIS.US,D,20241120,000000,24.8,24.82,24.66,24.79,346963,0
+DFIS.US,D,20241121,000000,25.45,25.45,24.6901,24.8,242372,0
+DFIS.US,D,20241122,000000,24.85,25.0199,24.84,24.96,187245,0
+DFIS.US,D,20241125,000000,25.07,25.14,24.9598,25.02,197236,0
+DFIS.US,D,20241126,000000,24.97,24.99,24.78,24.94,361292,0
+DFIS.US,D,20241127,000000,25.1124,25.19,24.9789,25.09,280834,0
+DFIS.US,D,20241129,000000,25.125,25.39,25.125,25.39,100957,0
+DFIS.US,D,20241202,000000,25.31,25.36,25.13,25.27,170985,0
+DFIS.US,D,20241203,000000,25.505,25.53,25.36,25.47,235744,0
+DFIS.US,D,20241204,000000,26.0611,26.0611,25.41,25.47,207908,0
+DFIS.US,D,20241205,000000,25.68,25.7588,25.6092,25.7,335806,0
+DFIS.US,D,20241206,000000,25.7762,25.7762,25.5572,25.64,482939,0
+DFIS.US,D,20241209,000000,25.82,25.92,25.59,25.64,223481,0
+DFIS.US,D,20241210,000000,25.59,25.59,25.45,25.47,152551,0
+DFIS.US,D,20241211,000000,25.61,25.66,25.52,25.6,168691,0
+DFIS.US,D,20241212,000000,25.46,25.5287,25.31,25.31,3618790,0
+DFIS.US,D,20241213,000000,25.38,25.39,25.1768,25.27,1007977,0
+DFIS.US,D,20241216,000000,25.13,25.3,25.085,25.13,263992,0
+DFIS.US,D,20241217,000000,24.88,24.9,24.7662,24.79,594691,0
+DFIS.US,D,20241218,000000,24.88,24.89,24.21,24.27,541926,0
+DFIS.US,D,20241219,000000,24.09,24.42,24.09,24.25,743815,0
+DFIS.US,D,20241220,000000,24.0801,24.5299,24.0801,24.38,349171,0
+DFIS.US,D,20241223,000000,24.35,24.45,24.2127,24.45,568227,0
+DFIS.US,D,20241224,000000,24.35,24.56,24.35,24.56,322308,0
+DFIS.US,D,20241226,000000,24.5233,24.64,24.42,24.61,455762,0
+DFIS.US,D,20241227,000000,24.6607,24.6607,24.48,24.58,416275,0
+DFIS.US,D,20241230,000000,24.49,24.61,24.357,24.52,350206,0
+DFIS.US,D,20241231,000000,24.56,24.6591,24.4401,24.555,988520,0
+DFIS.US,D,20250102,000000,24.61,24.66,24.405,24.51,360193,0
+DFIS.US,D,20250103,000000,24.87,24.87,24.4946,24.61,262802,0
+DFIS.US,D,20250106,000000,24.84,24.8999,24.7,24.745,376228,0
+DFIS.US,D,20250107,000000,24.84,24.8963,24.53,24.585,253042,0
+DFIS.US,D,20250108,000000,24.65,24.65,24.268,24.37,414682,0
+DFIS.US,D,20250110,000000,24.25,24.47,24,24.07,569468,0
+DFIS.US,D,20250113,000000,23.78,23.97,23.78,23.92,389369,0
+DFIS.US,D,20250114,000000,24.01,24.33,23.9301,24.01,3224515,0
+DFIS.US,D,20250115,000000,24.425,24.49,24.26,24.41,444956,0
+DFIS.US,D,20250116,000000,24.14,24.5256,24.14,24.45,688219,0
+DFIS.US,D,20250117,000000,24.55,24.66,24.5201,24.56,334696,0
+DFIS.US,D,20250121,000000,24.6959,25.0799,24.6959,25.07,402438,0
+DFIS.US,D,20250122,000000,24.96,25.08,24.93,24.93,1509005,0
+DFIS.US,D,20250123,000000,24.93,25.0899,24.89,25.06,336300,0
+DFIS.US,D,20250124,000000,25.15,25.2713,25.125,25.16,759012,0
+DFIS.US,D,20250127,000000,25,25.17,25,25.17,358702,0
+DFIS.US,D,20250128,000000,25.16,25.16,24.9761,25.13,328347,0
+DFIS.US,D,20250129,000000,25.13,25.22,25.03,25.1,333377,0
+DFIS.US,D,20250130,000000,25.3085,25.51,25.2583,25.4,219532,0
+DFIS.US,D,20250131,000000,25.3,25.4892,25.14,25.19,258469,0
+DFIS.US,D,20250203,000000,24.68,24.99,24.62,24.87,350750,0
+DFIS.US,D,20250204,000000,24.74,25.19,24.74,25.16,285741,0
+DFIS.US,D,20250205,000000,25.28,25.4699,25.28,25.42,247061,0
+DFIS.US,D,20250206,000000,25.45,25.57,25.43,25.539,375127,0
+DFIS.US,D,20250207,000000,25.56,25.64,25.34,25.43,213847,0
+DFIS.US,D,20250210,000000,25.57,25.64,25.49,25.61,148247,0
+DFIS.US,D,20250211,000000,25.51,25.675,25.51,25.64,225195,0
+DFIS.US,D,20250212,000000,25.48,25.741,25.4,25.72,355885,0
+DFIS.US,D,20250213,000000,25.79,25.98,25.7215,25.97,256792,0
+DFIS.US,D,20250214,000000,26.07,26.1275,25.88,25.97,204159,0
+DFIS.US,D,20250218,000000,26.19,26.38,26.01,26.075,299284,0
+DFIS.US,D,20250219,000000,25.8462,25.8941,25.7544,25.835,325104,0
+DFIS.US,D,20250220,000000,25.98,25.999,25.84,25.985,407744,0
+DFIS.US,D,20250221,000000,25.99,26.01,25.7,25.76,277840,0
+DFIS.US,D,20250224,000000,26.4365,26.4365,25.6381,25.76,200303,0
+DFIS.US,D,20250225,000000,25.9853,26.01,25.77,25.8999,248544,0
+DFIS.US,D,20250226,000000,25.86,26.05,25.79,25.84,226090,0
+DFIS.US,D,20250227,000000,25.7822,25.8946,25.54,25.6,213370,0
+DFIS.US,D,20250228,000000,25.42,25.54,25.26,25.45,249760,0
+DFIS.US,D,20250303,000000,25.96,26.14,25.5625,25.7,227349,0
+DFIS.US,D,20250304,000000,25.1929,25.8099,25.19,25.55,308204,0
+DFIS.US,D,20250305,000000,26.3255,26.3399,25.95,26.32,243609,0
+DFIS.US,D,20250306,000000,26.3152,26.512,26.2156,26.25,314653,0
+DFIS.US,D,20250307,000000,26.4014,26.6,26.29,26.58,222831,0
+DFIS.US,D,20250310,000000,26.38,26.38,25.805,25.96,329148,0
+DFIS.US,D,20250311,000000,26,26.05,25.7496,25.96,232314,0
+DFIS.US,D,20250312,000000,26.1,26.1797,25.9676,26.0901,321943,0
+DFIS.US,D,20250313,000000,25.9897,26.09,25.8501,25.96,304229,0
+DFIS.US,D,20250314,000000,26.692,26.692,26.18,26.47,238761,0
+DFIS.US,D,20250317,000000,26.333,26.82,26.333,26.78,242383,0
+DFIS.US,D,20250318,000000,26.78,27.0775,26.67,26.83,204269,0
+DFIS.US,D,20250319,000000,26.7,26.98,26.69,26.87,202462,0
+DFIS.US,D,20250320,000000,26.4,26.71,26.4,26.66,165196,0
+DFIS.US,D,20250321,000000,26.562,26.562,26.4001,26.505,152713,0
+DFIS.US,D,20250324,000000,26.6174,26.6174,26.4107,26.48,365069,0
+DFIS.US,D,20250325,000000,26.696,26.7082,26.56,26.65,270105,0
+DFIS.US,D,20250326,000000,26.5433,26.6095,26.33,26.42,360238,0
+DFIS.US,D,20250327,000000,26.3397,26.4815,26.3,26.4,254237,0
+DFIS.US,D,20250328,000000,26.36,26.39,26.13,26.19,405926,0
+DFIS.US,D,20250331,000000,25.6,25.922,25.6,25.84,242409,0
+DFIS.US,D,20250401,000000,25.7953,25.94,25.73,25.875,221991,0
+DFIS.US,D,20250402,000000,25.645,25.9599,25.645,25.935,254877,0
+DFIS.US,D,20250403,000000,25.68,25.8196,25.41,25.47,424142,0
+DFIS.US,D,20250404,000000,24.22,24.53,23.66,23.71,797940,0
+DFIS.US,D,20250407,000000,23,23.9958,22.8955,23.2,2315414,0
+DFIS.US,D,20250408,000000,24.2,24.24,23.095,23.31,1290503,0
+DFIS.US,D,20250409,000000,23.3701,25.0322,23.28,24.89,1084400,0
+DFIS.US,D,20250410,000000,24.5789,24.73,24.0707,24.55,1357239,0
+DFIS.US,D,20250411,000000,24.89,25.3995,24.7843,25.36,518466,0
+DFIS.US,D,20250414,000000,25.39,25.8,25.39,25.71,506382,0
+DFIS.US,D,20250415,000000,25.7586,25.9791,25.7001,25.82,1131260,0
+DFIS.US,D,20250416,000000,25.8977,26.0397,25.7,25.86,549602,0
+DFIS.US,D,20250417,000000,26.1,26.2399,25.9485,26.11,321038,0
+DFIS.US,D,20250421,000000,26.4,26.56,25.8602,26.11,326936,0
+DFIS.US,D,20250422,000000,26.4599,26.6299,26.35,26.44,476799,0
+DFIS.US,D,20250423,000000,26.5418,26.7399,26.33,26.38,1071884,0
+DFIS.US,D,20250424,000000,26.61,26.79,26.4906,26.79,658503,0
+DFIS.US,D,20250425,000000,26.53,26.87,26.53,26.83,1252275,0
+DFIS.US,D,20250428,000000,26.98,27.14,26.85,27.11,450736,0
+DFIS.US,D,20250429,000000,27.15,27.2192,27.0201,27.19,433212,0
+DFIS.US,D,20250430,000000,26.8804,27.2,26.8099,27.11,211500,0
+DFIS.US,D,20250501,000000,27.115,27.21,26.9013,27,250918,0
+DFIS.US,D,20250502,000000,27.5164,27.5164,27.2844,27.35,722237,0
+DFIS.US,D,20250505,000000,27.5045,27.55,27.3799,27.45,671783,0
+DFIS.US,D,20250506,000000,27.495,27.65,27.4901,27.61,689040,0
+DFIS.US,D,20250507,000000,27.51,27.5882,27.38,27.49,1031204,0
+DFIS.US,D,20250508,000000,27.5278,27.83,27.47,27.5,480452,0
+DFIS.US,D,20250509,000000,27.6108,27.7563,27.605,27.72,448100,0
+DFIS.US,D,20250512,000000,27.82,27.88,27.5854,27.74,794840,0
+DFIS.US,D,20250513,000000,27.76,27.955,27.76,27.89,344099,0
+DFIS.US,D,20250514,000000,28.01,28.01,27.7255,27.79,539673,0
+DFIS.US,D,20250515,000000,27.9756,28.01,27.8483,28.01,404893,0
+DFIS.US,D,20250516,000000,28.02,28.09,27.92,28.09,298428,0
+DFIS.US,D,20250519,000000,28.14,28.32,28.1058,28.32,642102,0
+DFIS.US,D,20250520,000000,28.3597,28.465,28.2705,28.44,406097,0
+DFIS.US,D,20250521,000000,28.5655,28.59,28.26,28.31,564568,0
+DFIS.US,D,20250522,000000,28.1701,28.32,28.14,28.26,714239,0
+DFIS.US,D,20250523,000000,28.11,28.52,28.1,28.52,250534,0
+DFIS.US,D,20250527,000000,28.9299,28.94,28.7932,28.9,529059,0
+DFIS.US,D,20250528,000000,28.69,28.75,28.6101,28.71,713660,0
+DFIS.US,D,20250529,000000,28.8797,28.91,28.6762,28.82,476574,0
+DFIS.US,D,20250530,000000,28.89,28.9,28.65,28.84,531391,0
+DFIS.US,D,20250602,000000,29,29.27,28.95,29.27,508978,0
+DFIS.US,D,20250603,000000,28.99,29.04,28.895,29.04,342958,0
+DFIS.US,D,20250604,000000,29.15,29.27,29.12,29.23,315873,0
+DFIS.US,D,20250605,000000,29.3935,29.3935,29.18,29.3,364447,0
+DFIS.US,D,20250606,000000,29.3,29.3,29.14,29.21,379917,0
+DFIS.US,D,20250609,000000,29.2835,29.38,29.25,29.3,392232,0
+DFIS.US,D,20250610,000000,29.375,29.44,29.24,29.35,332880,0
+DFIS.US,D,20250611,000000,29.4889,29.5299,29.38,29.42,428670,0
+DFIS.US,D,20250612,000000,29.68,29.69,29.5834,29.69,317252,0
+DFIS.US,D,20250613,000000,29.47,29.47,29.2307,29.32,264578,0
+DFIS.US,D,20250616,000000,29.56,29.66,29.41,29.43,337200,0
+DFIS.US,D,20250617,000000,29.41,29.4399,29.121,29.16,232242,0
+DFIS.US,D,20250618,000000,29.264,29.3383,29.1274,29.16,504323,0
+DFIS.US,D,20250620,000000,29.1295,29.33,28.981,29,629288,0
+DFIS.US,D,20250623,000000,28.78,29.2447,28.78,29.2,304659,0
+DFIS.US,D,20250624,000000,28.9743,29.1,28.881,29.02,176179,0
+DFIS.US,D,20250625,000000,28.99,29.15,28.93,29.04,244302,0
+DFIS.US,D,20250626,000000,29.4292,29.54,29.3253,29.54,297584,0
+DFIS.US,D,20250627,000000,29.6997,29.8098,29.54,29.71,191839,0
+DFIS.US,D,20250630,000000,29.689,29.85,29.63,29.84,263430,0
+DFIS.US,D,20250701,000000,29.89,29.89,29.7374,29.84,284444,0
+DFIS.US,D,20250702,000000,29.64,29.92,29.62,29.91,1846410,0
+DFIS.US,D,20250703,000000,29.93,30.06,29.8963,30,141905,0
+DFIS.US,D,20250707,000000,29.8447,29.91,29.54,29.69,304960,0
+DFIS.US,D,20250708,000000,29.75,30.04,29.7045,29.96,1577861,0
+DFIS.US,D,20250709,000000,30.055,30.19,29.94,30.19,6414165,0
+DFIS.US,D,20250710,000000,30.086,30.208,30.0001,30.19,3398934,0
+DFIS.US,D,20250711,000000,30.03,30.11,29.9361,30.01,1188986,0
+DFIS.US,D,20250714,000000,29.94,30.06,29.92,30,629549,0
+DFIS.US,D,20250715,000000,29.95,30,29.6964,29.71,3627650,0
+DFIS.US,D,20250716,000000,29.699,29.8498,29.5905,29.83,764317,0
+DFIS.US,D,20250717,000000,29.715,29.925,29.715,29.91,1311302,0
+DFIS.US,D,20250718,000000,30.055,30.17,29.8555,29.89,2828385,0
+DFIS.US,D,20250721,000000,30.0312,30.2599,30.02,30.11,1575841,0
+DFIS.US,D,20250722,000000,30.14,30.3471,30.09,30.33,1729217,0
+DFIS.US,D,20250723,000000,30.57,30.8399,30.545,30.81,641796,0
+DFIS.US,D,20250724,000000,30.66,30.74,30.59,30.59,260351,0
+DFIS.US,D,20250725,000000,30.45,30.62,30.4002,30.62,293385,0
+DFIS.US,D,20250728,000000,30.2001,30.31,30.0901,30.16,293246,0
+DFIS.US,D,20250729,000000,30.16,30.27,30.02,30.085,289433,0
+DFIS.US,D,20250730,000000,30,30.06,29.6936,29.81,412028,0
+DFIS.US,D,20250731,000000,29.79,29.87,29.59,29.65,441213,0
+DFIS.US,D,20250801,000000,29.67,29.88,29.53,29.705,610354,0
+DFIS.US,D,20250804,000000,29.97,30.04,29.9347,30.04,409661,0
+DFIS.US,D,20250805,000000,30.0572,30.175,30.0299,30.12,388321,0
+DFIS.US,D,20250806,000000,30.27,30.354,30.21,30.34,254865,0
+DFIS.US,D,20250807,000000,30.63,30.69,30.3847,30.51,431121,0
+DFIS.US,D,20250808,000000,30.61,30.6756,30.57,30.61,442141,0
+DFIS.US,D,20250811,000000,30.4697,30.54,30.43,30.48,303807,0
+DFIS.US,D,20250812,000000,30.5639,30.78,30.4008,30.77,281353,0
+DFIS.US,D,20250813,000000,30.88,30.9,30.7961,30.87,301452,0
+DFIS.US,D,20250814,000000,30.6,30.8017,30.6,30.785,293790,0
+DFIS.US,D,20250815,000000,30.8348,30.98,30.8348,30.9,369404,0
+DFIS.US,D,20250818,000000,30.855,30.94,30.7906,30.91,260961,0
+DFIS.US,D,20250819,000000,31.06,31.06,30.8701,30.91,320259,0
+DFIS.US,D,20250820,000000,30.845,30.94,30.8199,30.9,283773,0
+DFIS.US,D,20250821,000000,30.82,30.89,30.74,30.81,3140335,0
+DFIS.US,D,20250822,000000,30.9255,31.43,30.9255,31.41,320357,0
+DFIS.US,D,20250825,000000,31.35,31.41,31.0701,31.14,235392,0
+DFIS.US,D,20250826,000000,31.03,31.14,31.03,31.13,237555,0
+DFIS.US,D,20250827,000000,30.8165,31.05,30.8123,31.04,245235,0
+DFIS.US,D,20250828,000000,31.0775,31.1598,31.025,31.1,372350,0
+DFIS.US,D,20250829,000000,30.92,31.0414,30.9,30.98,246901,0
+DFIS.US,D,20250902,000000,30.27,30.67,30.27,30.61,211730,0
+DFIS.US,D,20250903,000000,30.6264,30.72,30.6044,30.72,307040,0
+DFIS.US,D,20250904,000000,30.7041,30.8596,30.69,30.81,274184,0
+DFIS.US,D,20250905,000000,31.186,31.29,31,31.13,260005,0
+DFIS.US,D,20250908,000000,31.4,31.445,31.27,31.43,402727,0
+DFIS.US,D,20250909,000000,31.34,31.39,31.24,31.31,273327,0
+DFIS.US,D,20250910,000000,31.2875,31.42,31.2234,31.3,238525,0
+DFIS.US,D,20250911,000000,31.415,31.6551,31.415,31.65,201785,0
+DFIS.US,D,20250912,000000,31.54,31.5797,31.4535,31.54,210360,0
+DFIS.US,D,20250915,000000,31.6418,31.86,31.6018,31.74,276457,0
+DFIS.US,D,20250916,000000,31.8959,31.8959,31.65,31.74,239865,0
+DFIS.US,D,20250917,000000,31.6848,31.9799,31.53,31.61,472402,0
+DFIS.US,D,20250918,000000,31.69,31.7271,31.5373,31.68,445955,0
+DFIS.US,D,20250919,000000,31.6086,31.62,31.4343,31.52,229460,0
+DFIS.US,D,20250922,000000,31.6,31.78,31.5263,31.77,326124,0
+DFIS.US,D,20250923,000000,31.725,31.94,31.5984,31.66,276311,0
+DFIS.US,D,20250924,000000,31.43,31.56,31.3833,31.43,388167,0
+DFIS.US,D,20250925,000000,31.21,31.31,31.04,31.18,321494,0
+DFIS.US,D,20250926,000000,31.23,31.38,31.23,31.38,338690,0
+DFIS.US,D,20250929,000000,31.52,31.57,31.475,31.57,348311,0
+DFIS.US,D,20250930,000000,31.559,31.66,31.51,31.63,360589,0
+DFIS.US,D,20251001,000000,31.73,31.76,31.603,31.7,450075,0
+DFIS.US,D,20251002,000000,31.78,31.79,31.5268,31.73,203810,0
+DFIS.US,D,20251003,000000,31.91,32.04,31.88,32,232890,0
+DFIS.US,D,20251006,000000,31.9325,32.075,31.9301,32,261592,0
+DFIS.US,D,20251007,000000,31.97,31.97,31.7244,31.765,362738,0
+DFIS.US,D,20251008,000000,31.805,31.91,31.77,31.91,261428,0
+DFIS.US,D,20251009,000000,31.9944,31.9944,31.57,31.69,237705,0
+DFIS.US,D,20251010,000000,31.53,31.56,31.117,31.12,370640,0
+DFIS.US,D,20251013,000000,31.33,31.54,31.32,31.46,402513,0
+DFIS.US,D,20251014,000000,31.17,31.59,31.15,31.51,463103,0
+DFIS.US,D,20251015,000000,31.68,31.7699,31.51,31.72,409086,0
+DFIS.US,D,20251016,000000,31.72,31.87,31.65,31.78,438748,0
+DFIS.US,D,20251017,000000,31.59,31.64,31.45,31.6,268943,0
+DFIS.US,D,20251020,000000,31.71,31.87,31.71,31.86,208957,0
+DFIS.US,D,20251021,000000,31.4541,31.6,31.4,31.48,272299,0
+DFIS.US,D,20251022,000000,31.46,31.68,31.46,31.625,6533101,0
+DFIS.US,D,20251023,000000,31.846,32,31.821,31.96,1632070,0
+DFIS.US,D,20251024,000000,32.03,32.1,32,32.08,305083,0
+DFIS.US,D,20251027,000000,32.17,32.23,32.0683,32.15,357640,0
+DFIS.US,D,20251028,000000,31.89,32.05,31.8538,31.94,1035602,0
+DFIS.US,D,20251029,000000,31.94,31.96,31.4801,31.68,1293592,0
+DFIS.US,D,20251030,000000,31.53,31.7195,31.51,31.63,400725,0
+DFIS.US,D,20251031,000000,31.53,31.547,31.3496,31.46,2036409,0
+DFIS.US,D,20251103,000000,31.42,31.78,31.33,31.41,419577,0
+DFIS.US,D,20251104,000000,31.04,31.12,30.91,30.95,489876,0
+DFIS.US,D,20251105,000000,30.98,31.1,30.925,31.06,466488,0
+DFIS.US,D,20251106,000000,31.0533,31.11,30.83,30.89,360738,0
+DFIS.US,D,20251107,000000,30.785,31.09,30.725,31.09,406876,0
+DFIS.US,D,20251110,000000,31.38,31.49,31.28,31.47,485689,0
+DFIS.US,D,20251111,000000,31.53,31.5901,31.47,31.58,282090,0
+DFIS.US,D,20251112,000000,31.63,31.81,31.606,31.76,293897,0
+DFIS.US,D,20251113,000000,31.79,31.86,31.4824,31.55,306842,0
+DFIS.US,D,20251114,000000,31.25,31.5234,31.214,31.42,362163,0
+DFIS.US,D,20251117,000000,31.28,31.4,30.96,31.1,401658,0
+DFIS.US,D,20251118,000000,30.76,30.86,30.605,30.83,449462,0
+DFIS.US,D,20251119,000000,30.8,30.9299,30.59,30.74,471374,0
+DFIS.US,D,20251120,000000,30.92,31,30.31,30.35,507115,0
+DFIS.US,D,20251121,000000,30.505,30.79,30.43,30.74,1389253,0
+DFIS.US,D,20251124,000000,30.75,30.975,30.7,30.96,1928646,0
+DFIS.US,D,20251125,000000,31.1,31.43,31.0373,31.39,497057,0
+DFIS.US,D,20251126,000000,31.52,31.8,31.5,31.73,387173,0
+DFIS.US,D,20251128,000000,31.95,32.14,31.8955,32.13,213469,0
+DFIS.US,D,20251201,000000,31.935,32.1,31.9301,31.94,367552,0
+DFIS.US,D,20251202,000000,31.9,31.94,31.7396,31.875,372379,0
+DFIS.US,D,20251203,000000,31.88,32.07,31.88,32.02,407939,0
+DFIS.US,D,20251204,000000,32.163,32.209,32.075,32.12,356363,0
+DFIS.US,D,20251205,000000,32.285,32.37,32.175,32.27,354432,0
+DFIS.US,D,20251208,000000,32.289,32.29,32.089,32.1,308405,0
+DFIS.US,D,20251209,000000,32.11,32.2,32.0527,32.09,379915,0
+DFIS.US,D,20251210,000000,32.05,32.4032,32.01,32.333,530549,0
+DFIS.US,D,20251211,000000,32.3237,32.6299,32.3237,32.53,405711,0
+DFIS.US,D,20251212,000000,32.592,32.6558,32.289,32.48,368299,0
+DFIS.US,D,20251215,000000,32.72,32.74,32.4886,32.61,691440,0
+DFIS.US,D,20251216,000000,32.43,32.48,32.2787,32.36,382674,0
+DFIS.US,D,20251217,000000,32.34,32.41,32.16,32.18,428129,0
+DFIS.US,D,20251218,000000,32.3867,32.56,32.3,32.37,471895,0
+DFIS.US,D,20251219,000000,32.51,32.639,32.4955,32.53,615075,0
+DFIS.US,D,20251222,000000,32.5918,32.8697,32.5918,32.84,589656,0
+DFIS.US,D,20251223,000000,33,33.03,32.86,32.99,359221,0
+DFIS.US,D,20251224,000000,32.9301,33.09,32.9301,33.05,225238,0
+DFIS.US,D,20251226,000000,33.1,33.18,33.01,33.13,506726,0
+DFIS.US,D,20251229,000000,33.03,33.0858,32.9401,33.05,332445,0
+DFIS.US,D,20251230,000000,33.115,33.18,33.055,33.07,322360,0
+DFIS.US,D,20251231,000000,32.965,33.06,32.89,32.94,291578,0
+DFIS.US,D,20260102,000000,33.22,33.25,32.95,33.18,443687,0
+DFIS.US,D,20260105,000000,33.18,33.51,33.13,33.5,470604,0
+DFIS.US,D,20260106,000000,33.51,33.63,33.48,33.61,498881,0
+DFIS.US,D,20260107,000000,33.73,33.75,33.5449,33.69,398469,0
+DFIS.US,D,20260108,000000,33.54,33.73,33.5,33.72,489053,0
+DFIS.US,D,20260109,000000,33.83,33.9714,33.755,33.93,424667,0
+DFIS.US,D,20260112,000000,34.12,34.2,34.05,34.18,441920,0
+DFIS.US,D,20260113,000000,34.01,34.1,33.8601,33.96,484571,0
+DFIS.US,D,20260114,000000,34.0739,34.189,34.01,34.13,631147,0
+DFIS.US,D,20260115,000000,34.27,34.3099,34.11,34.23,513106,0
+DFIS.US,D,20260116,000000,34.38,34.41,34.15,34.37,641360,0
+DFIS.US,D,20260120,000000,34.14,34.2898,34.0601,34.14,520740,0
+DFIS.US,D,20260121,000000,34.38,34.6016,34.19,34.55,589841,0
+DFIS.US,D,20260122,000000,34.8,35.025,34.79,34.95,434539,0
+DFIS.US,D,20260123,000000,34.9,35.229,34.856,35.22,453508,0
+DFIS.US,D,20260126,000000,35.446,35.53,35.29,35.36,473523,0
+DFIS.US,D,20260127,000000,35.582,35.9,35.542,35.86,475305,0
+DFIS.US,D,20260128,000000,35.67,35.775,35.4,35.68,561178,0
+DFIS.US,D,20260129,000000,35.93,35.94,35.2822,35.66,746716,0
+DFIS.US,D,20260130,000000,35.05,35.2903,34.79,34.94,414547,0
+DFIS.US,D,20260202,000000,34.8,34.949,34.59,34.92,758824,0
+DFIS.US,D,20260203,000000,35.05,35.26,34.8926,35.22,464541,0
+DFIS.US,D,20260204,000000,35.515,35.61,35.12,35.38,612930,0
+DFIS.US,D,20260205,000000,34.9701,35.18,34.795,34.83,460211,0
+DFIS.US,D,20260206,000000,35.04,35.52,35.04,35.51,550088,0
+DFIS.US,D,20260209,000000,35.94,36.23,35.82,36.22,398459,0
+DFIS.US,D,20260210,000000,36.42,36.56,36.402,36.47,581684,0
+DFIS.US,D,20260211,000000,36.63,36.67,36.3097,36.56,428809,0
+DFIS.US,D,20260212,000000,36.605,36.7,36.102,36.25,433385,0
+DFIS.US,D,20260213,000000,36.15,36.4,35.96,36.37,490017,0
+DFIS.US,D,20260217,000000,36.11,36.38,35.865,36.34,412301,0
+DFIS.US,D,20260218,000000,36.37,36.52,36.2375,36.33,383733,0
diff --git a/daily/us/nyse etfs/1/dflv.us.txt b/daily/us/nyse etfs/1/dflv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0c3115859882909ef87841bfd771a94431a62fd0
--- /dev/null
+++ b/daily/us/nyse etfs/1/dflv.us.txt	
@@ -0,0 +1,801 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DFLV.US,D,20221208,000000,24.9341,25.03,24.75,24.7838,164905,0
+DFLV.US,D,20221209,000000,24.7648,25.1,24.6077,24.6077,4094146,0
+DFLV.US,D,20221212,000000,24.77,25.067,24.77,24.9769,82952,0
+DFLV.US,D,20221213,000000,25.5,25.5106,25.03,25.145,64394,0
+DFLV.US,D,20221214,000000,25.14,25.39,24.865,24.9716,103209,0
+DFLV.US,D,20221215,000000,25.1,25.1,24.36,24.487,518577,0
+DFLV.US,D,20221216,000000,24.27,24.278,24.0261,24.2544,166236,0
+DFLV.US,D,20221219,000000,24.29,24.32,23.93,24.0766,250241,0
+DFLV.US,D,20221220,000000,24.15,24.25,24.08,24.1238,208423,0
+DFLV.US,D,20221221,000000,24.63,24.63,24.44,24.4626,229558,0
+DFLV.US,D,20221222,000000,24.22,24.2291,23.8425,24.2,308908,0
+DFLV.US,D,20221223,000000,24.33,24.598,24.2445,24.4273,354921,0
+DFLV.US,D,20221227,000000,24.43,24.56,24.38,24.5029,248738,0
+DFLV.US,D,20221228,000000,24.29,24.56,24.19,24.22,407296,0
+DFLV.US,D,20221229,000000,24.02,24.63,24.02,24.54,372887,0
+DFLV.US,D,20221230,000000,24.37,24.53,24.295,24.53,408370,0
+DFLV.US,D,20230103,000000,24.6,24.7,24.26,24.45,123741,0
+DFLV.US,D,20230104,000000,24.65,24.849,24.56,24.74,197158,0
+DFLV.US,D,20230105,000000,24.68,24.759,24.49,24.68,82501,0
+DFLV.US,D,20230106,000000,25.0395,25.36,25.0395,25.2002,151243,0
+DFLV.US,D,20230109,000000,25.26,25.4099,25.0538,25.09,100181,0
+DFLV.US,D,20230110,000000,25.07,25.42,25.06,25.305,1368339,0
+DFLV.US,D,20230111,000000,25.43,25.505,25.27,25.5,175365,0
+DFLV.US,D,20230112,000000,25.85,25.85,25.43,25.69,406671,0
+DFLV.US,D,20230113,000000,25.429,25.8188,25.429,25.7601,114823,0
+DFLV.US,D,20230117,000000,25.94,25.94,25.58,25.6,110188,0
+DFLV.US,D,20230118,000000,25.689,25.7374,25.185,25.1851,179055,0
+DFLV.US,D,20230119,000000,25.05,25.1588,24.86,25.035,125670,0
+DFLV.US,D,20230120,000000,25,25.38,25,25.3695,199102,0
+DFLV.US,D,20230123,000000,25.41,25.74,25.39,25.6309,132661,0
+DFLV.US,D,20230124,000000,25.609,25.695,25.41,25.6389,121412,0
+DFLV.US,D,20230125,000000,25.5,25.78,25.395,25.7357,496609,0
+DFLV.US,D,20230126,000000,26.0002,26.12,25.8,26.09,124210,0
+DFLV.US,D,20230127,000000,26.02,26.15,25.94,26.01,156938,0
+DFLV.US,D,20230130,000000,25.97,25.97,25.7,25.73,220617,0
+DFLV.US,D,20230131,000000,25.75,26.115,25.71,26.11,178327,0
+DFLV.US,D,20230201,000000,25.95,26.41,25.82,26.24,170283,0
+DFLV.US,D,20230202,000000,26.4,26.4,26.14,26.31,143844,0
+DFLV.US,D,20230203,000000,26.11,26.33,26.065,26.14,130971,0
+DFLV.US,D,20230206,000000,25.89,26.03,25.81,25.9,160847,0
+DFLV.US,D,20230207,000000,25.86,26.21,25.78,26.14,119549,0
+DFLV.US,D,20230208,000000,26.02,26.14,25.95,25.98,163304,0
+DFLV.US,D,20230209,000000,26.1854,26.1854,25.7226,25.7792,104022,0
+DFLV.US,D,20230210,000000,25.79,26.02,25.77,26.01,111062,0
+DFLV.US,D,20230213,000000,26,26.25,26,26.2208,100407,0
+DFLV.US,D,20230214,000000,26.07,26.335,25.99,26.2,176290,0
+DFLV.US,D,20230215,000000,25.98,26.26,25.98,26.26,125006,0
+DFLV.US,D,20230216,000000,26.04,26.21,25.9462,25.99,139818,0
+DFLV.US,D,20230217,000000,25.92,25.92,25.6962,25.86,158300,0
+DFLV.US,D,20230221,000000,25.73,25.73,25.33,25.375,128512,0
+DFLV.US,D,20230222,000000,25.4299,25.475,25.228,25.3055,274898,0
+DFLV.US,D,20230223,000000,25.53,25.53,25.189,25.41,212758,0
+DFLV.US,D,20230224,000000,25.15,25.369,25.07,25.31,234581,0
+DFLV.US,D,20230227,000000,25.4332,25.695,25.3,25.33,221028,0
+DFLV.US,D,20230228,000000,25.42,25.42,25.26,25.26,254877,0
+DFLV.US,D,20230301,000000,25.24,25.43,25.23,25.2999,497625,0
+DFLV.US,D,20230302,000000,25.23,25.4794,25.12,25.39,684836,0
+DFLV.US,D,20230303,000000,25.53,25.77,25.43,25.72,150288,0
+DFLV.US,D,20230306,000000,25.89,25.89,25.59,25.61,362890,0
+DFLV.US,D,20230307,000000,25.65,25.65,25.1224,25.1695,208309,0
+DFLV.US,D,20230308,000000,25.16,25.265,24.97,25.125,283469,0
+DFLV.US,D,20230309,000000,25.24,25.24,24.5,24.54,218509,0
+DFLV.US,D,20230310,000000,24.44,24.65,24.035,24.17,227824,0
+DFLV.US,D,20230313,000000,23.96,24.02,23.37,23.73,251470,0
+DFLV.US,D,20230314,000000,24.155,24.3097,23.8025,24.06,266511,0
+DFLV.US,D,20230315,000000,23.64,23.64,23.18,23.42,273515,0
+DFLV.US,D,20230316,000000,23.34,23.84,23.15,23.77,299907,0
+DFLV.US,D,20230317,000000,23.83,23.83,23.29,23.36,223106,0
+DFLV.US,D,20230320,000000,23.37,23.7599,23.37,23.58,265022,0
+DFLV.US,D,20230321,000000,24.01,24.11,23.94,24.04,246391,0
+DFLV.US,D,20230322,000000,24.09,24.1899,23.6,23.6,301836,0
+DFLV.US,D,20230323,000000,23.72,23.92,23.3041,23.47,263101,0
+DFLV.US,D,20230324,000000,23.28,23.61,23.16,23.57,375595,0
+DFLV.US,D,20230327,000000,23.84,23.95,23.66,23.82,255283,0
+DFLV.US,D,20230328,000000,23.88,23.9299,23.781,23.86,277037,0
+DFLV.US,D,20230329,000000,24.19,24.2199,24.04,24.21,328860,0
+DFLV.US,D,20230330,000000,24.47,24.47,24.1901,24.29,173514,0
+DFLV.US,D,20230331,000000,24.45,24.58,24.36,24.569,228195,0
+DFLV.US,D,20230403,000000,24.69,24.91,24.67,24.8,222533,0
+DFLV.US,D,20230404,000000,24.79,24.8193,24.33,24.42,135736,0
+DFLV.US,D,20230405,000000,24.63,24.63,24.3101,24.46,160725,0
+DFLV.US,D,20230406,000000,24.48,24.5282,24.39,24.46,170919,0
+DFLV.US,D,20230410,000000,24.33,24.61,24.33,24.6,239834,0
+DFLV.US,D,20230411,000000,24.67,24.899,24.67,24.81,266374,0
+DFLV.US,D,20230412,000000,24.9173,24.93,24.69,24.705,192639,0
+DFLV.US,D,20230413,000000,24.6583,24.9199,24.655,24.87,139217,0
+DFLV.US,D,20230414,000000,25.0459,25.06,24.765,24.88,179987,0
+DFLV.US,D,20230417,000000,24.85,25,24.82,25,205040,0
+DFLV.US,D,20230418,000000,25.11,25.11,24.95,25.045,280243,0
+DFLV.US,D,20230419,000000,24.96,25.009,24.86,24.99,148426,0
+DFLV.US,D,20230420,000000,24.83,24.8665,24.6986,24.76,255148,0
+DFLV.US,D,20230421,000000,24.83,24.83,24.6,24.7,253056,0
+DFLV.US,D,20230424,000000,24.73,24.8099,24.71,24.785,205085,0
+DFLV.US,D,20230425,000000,24.66,24.66,24.34,24.35,189379,0
+DFLV.US,D,20230426,000000,24.33,24.33,24.04,24.1,242005,0
+DFLV.US,D,20230427,000000,24.2,24.56,24.17,24.54,283648,0
+DFLV.US,D,20230428,000000,24.52,24.8589,24.42,24.83,174925,0
+DFLV.US,D,20230501,000000,24.8937,24.9599,24.78,24.8,241708,0
+DFLV.US,D,20230502,000000,24.68,24.68,24.129,24.36,321646,0
+DFLV.US,D,20230503,000000,24.36,24.475,24.1,24.12,403271,0
+DFLV.US,D,20230504,000000,24.03,24.03,23.73,23.79,178580,0
+DFLV.US,D,20230505,000000,24.16,24.35,24.12,24.27,196873,0
+DFLV.US,D,20230508,000000,24.42,24.42,24.23,24.265,264702,0
+DFLV.US,D,20230509,000000,24.17,24.29,24.115,24.2,190643,0
+DFLV.US,D,20230510,000000,24.46,24.46,23.9097,24.1001,134585,0
+DFLV.US,D,20230511,000000,23.96,23.9738,23.85,23.96,146408,0
+DFLV.US,D,20230512,000000,24.035,24.035,23.765,23.9,158870,0
+DFLV.US,D,20230515,000000,24.01,24.11,23.91,24.07,120630,0
+DFLV.US,D,20230516,000000,24.02,24.05,23.76,23.76,220118,0
+DFLV.US,D,20230517,000000,23.99,24.21,23.85,24.14,237564,0
+DFLV.US,D,20230518,000000,24.1,24.369,24.07,24.34,175112,0
+DFLV.US,D,20230519,000000,24.41,24.4526,24.195,24.3,100103,0
+DFLV.US,D,20230522,000000,24.34,24.44,24.19,24.31,153510,0
+DFLV.US,D,20230523,000000,24.26,24.46,24.2,24.25,249068,0
+DFLV.US,D,20230524,000000,24.15,24.15,23.9362,24,117995,0
+DFLV.US,D,20230525,000000,23.87,23.9199,23.72,23.87,152939,0
+DFLV.US,D,20230526,000000,24.05,24.12,23.96,24.09,646453,0
+DFLV.US,D,20230530,000000,24.06,24.065,23.88,23.99,122334,0
+DFLV.US,D,20230531,000000,23.83,23.83,23.634,23.7,398991,0
+DFLV.US,D,20230601,000000,23.91,23.9999,23.66,23.89,585158,0
+DFLV.US,D,20230602,000000,24.17,24.5,24.15,24.47,246842,0
+DFLV.US,D,20230605,000000,24.56,24.56,24.29,24.36,239649,0
+DFLV.US,D,20230606,000000,24.24,24.58,24.24,24.54,227401,0
+DFLV.US,D,20230607,000000,24.65,24.8999,24.6094,24.85,226932,0
+DFLV.US,D,20230608,000000,24.88,24.88,24.6865,24.87,174218,0
+DFLV.US,D,20230609,000000,25,25,24.77,24.85,247587,0
+DFLV.US,D,20230612,000000,24.85,24.96,24.77,24.96,143051,0
+DFLV.US,D,20230613,000000,25.01,25.2795,25.01,25.21,183081,0
+DFLV.US,D,20230614,000000,25.3,25.305,24.8814,25.03,169741,0
+DFLV.US,D,20230615,000000,24.98,25.3798,24.98,25.32,147738,0
+DFLV.US,D,20230616,000000,25.4,25.4,25.23,25.3,193468,0
+DFLV.US,D,20230620,000000,25.14,25.14,24.91,25.02,177139,0
+DFLV.US,D,20230621,000000,24.9,25,24.77,24.9,144159,0
+DFLV.US,D,20230622,000000,24.78,24.808,24.6713,24.76,248648,0
+DFLV.US,D,20230623,000000,24.61,24.66,24.52,24.62,534363,0
+DFLV.US,D,20230626,000000,24.65,24.8,24.645,24.74,107026,0
+DFLV.US,D,20230627,000000,24.79,24.99,24.68,24.97,231247,0
+DFLV.US,D,20230628,000000,24.89,24.99,24.805,24.99,237220,0
+DFLV.US,D,20230629,000000,24.94,25.18,24.94,25.18,82417,0
+DFLV.US,D,20230630,000000,25.36,25.45,25.28,25.4,111386,0
+DFLV.US,D,20230703,000000,25.41,25.55,25.3511,25.51,121832,0
+DFLV.US,D,20230705,000000,25.42,25.42,25.27,25.33,229325,0
+DFLV.US,D,20230706,000000,25.12,25.12,24.85,25.05,104178,0
+DFLV.US,D,20230707,000000,25.02,25.35,25.02,25.11,117732,0
+DFLV.US,D,20230710,000000,25.14,25.34,25.14,25.2754,107232,0
+DFLV.US,D,20230711,000000,25.41,25.6699,25.41,25.64,155571,0
+DFLV.US,D,20230712,000000,25.89,25.89,25.725,25.7585,192000,0
+DFLV.US,D,20230713,000000,25.89,25.89,25.78,25.84,137699,0
+DFLV.US,D,20230714,000000,25.75,25.77,25.55,25.55,123484,0
+DFLV.US,D,20230717,000000,25.53,25.68,25.5,25.62,132812,0
+DFLV.US,D,20230718,000000,25.59,25.949,25.59,25.85,391168,0
+DFLV.US,D,20230719,000000,25.97,26.1,25.951,26.021,126079,0
+DFLV.US,D,20230720,000000,26.1,26.1,25.9831,26.09,1199735,0
+DFLV.US,D,20230721,000000,26.19,26.19,26.0635,26.12,185057,0
+DFLV.US,D,20230724,000000,26.229,26.34,26.1801,26.26,166107,0
+DFLV.US,D,20230725,000000,26.2,26.35,26.1771,26.27,220825,0
+DFLV.US,D,20230726,000000,26.22,26.3895,26.22,26.3,202370,0
+DFLV.US,D,20230727,000000,26.51,26.51,26.158,26.2,105698,0
+DFLV.US,D,20230728,000000,26.39,26.39,26.18,26.29,120790,0
+DFLV.US,D,20230731,000000,26.34,26.464,26.34,26.45,162171,0
+DFLV.US,D,20230801,000000,26.39,26.4,26.28,26.39,98811,0
+DFLV.US,D,20230802,000000,26.23,26.245,26.08,26.12,117136,0
+DFLV.US,D,20230803,000000,26.05,26.2,25.94,26.07,288899,0
+DFLV.US,D,20230804,000000,26.16,26.3199,26.0079,26.02,246494,0
+DFLV.US,D,20230807,000000,26.08,26.27,26.08,26.26,140383,0
+DFLV.US,D,20230808,000000,25.99,26.17,25.855,26.16,136966,0
+DFLV.US,D,20230809,000000,26.12,26.28,26.04,26.05,683674,0
+DFLV.US,D,20230810,000000,26.15,26.32,25.9127,25.9999,449734,0
+DFLV.US,D,20230811,000000,25.93,26.1,25.92,26.0485,118060,0
+DFLV.US,D,20230814,000000,25.97,26.0894,25.9017,26.06,177228,0
+DFLV.US,D,20230815,000000,25.93,25.93,25.66,25.7,141694,0
+DFLV.US,D,20230816,000000,25.71,25.7721,25.45,25.49,395744,0
+DFLV.US,D,20230817,000000,25.62,25.62,25.3,25.34,203720,0
+DFLV.US,D,20230818,000000,25.19,25.42,25.19,25.3708,252607,0
+DFLV.US,D,20230821,000000,25.455,25.4785,25.23,25.37,201438,0
+DFLV.US,D,20230822,000000,25.48,25.49,25.21,25.25,287911,0
+DFLV.US,D,20230823,000000,25.27,25.4099,25.195,25.36,180463,0
+DFLV.US,D,20230824,000000,25.37,25.495,25.15,25.15,225190,0
+DFLV.US,D,20230825,000000,25.27,25.34,25.035,25.245,236713,0
+DFLV.US,D,20230828,000000,25.39,25.5199,25.32,25.47,340948,0
+DFLV.US,D,20230829,000000,25.48,25.72,25.46,25.72,836048,0
+DFLV.US,D,20230830,000000,25.69,25.8091,25.675,25.72,364024,0
+DFLV.US,D,20230831,000000,25.84,25.84,25.67,25.705,180611,0
+DFLV.US,D,20230901,000000,25.88,25.9487,25.8116,25.93,197295,0
+DFLV.US,D,20230905,000000,25.84,25.905,25.59,25.62,135747,0
+DFLV.US,D,20230906,000000,25.51,25.615,25.4,25.57,524724,0
+DFLV.US,D,20230907,000000,25.42,25.555,25.41,25.4589,119795,0
+DFLV.US,D,20230908,000000,25.51,25.6,25.445,25.54,268013,0
+DFLV.US,D,20230911,000000,25.65,25.68,25.49,25.51,120570,0
+DFLV.US,D,20230912,000000,25.54,25.74,25.54,25.65,150670,0
+DFLV.US,D,20230913,000000,25.67,25.67,25.39,25.46,89033,0
+DFLV.US,D,20230914,000000,25.62,25.82,25.62,25.79,233821,0
+DFLV.US,D,20230915,000000,25.73,25.74,25.53,25.54,218259,0
+DFLV.US,D,20230918,000000,25.57,25.659,25.54,25.5747,108542,0
+DFLV.US,D,20230919,000000,25.53,25.53,25.29,25.4,116877,0
+DFLV.US,D,20230920,000000,25.41,25.5995,25.25,25.25,166932,0
+DFLV.US,D,20230921,000000,25.24,25.24,24.95,24.95,186478,0
+DFLV.US,D,20230922,000000,25.08,25.08,24.85,24.8537,381808,0
+DFLV.US,D,20230925,000000,24.81,24.99,24.8,24.99,212220,0
+DFLV.US,D,20230926,000000,24.78,24.92,24.68,24.72,226209,0
+DFLV.US,D,20230927,000000,24.84,24.89,24.6109,24.82,213592,0
+DFLV.US,D,20230928,000000,24.89,25.0699,24.8697,24.98,924661,0
+DFLV.US,D,20230929,000000,25.12,25.12,24.7443,24.81,203691,0
+DFLV.US,D,20231002,000000,24.76,24.76,24.41,24.55,258695,0
+DFLV.US,D,20231003,000000,24.43,24.43,24.18,24.3,413627,0
+DFLV.US,D,20231004,000000,24.29,24.29,24.023,24.27,346627,0
+DFLV.US,D,20231005,000000,24.18,24.245,24.035,24.21,204310,0
+DFLV.US,D,20231006,000000,24.11,24.5399,23.98,24.4,289256,0
+DFLV.US,D,20231009,000000,24.38,24.66,24.375,24.62,90095,0
+DFLV.US,D,20231010,000000,24.69,24.91,24.6748,24.78,390027,0
+DFLV.US,D,20231011,000000,24.75,24.819,24.57,24.74,200812,0
+DFLV.US,D,20231012,000000,24.76,24.76,24.3059,24.45,210049,0
+DFLV.US,D,20231013,000000,24.56,24.66,24.35,24.45,235097,0
+DFLV.US,D,20231016,000000,24.61,24.7795,24.57,24.73,362956,0
+DFLV.US,D,20231017,000000,24.6,24.9955,24.6,24.9,202966,0
+DFLV.US,D,20231018,000000,24.8,24.8,24.4749,24.52,280137,0
+DFLV.US,D,20231019,000000,24.5,24.64,24.24,24.3,230018,0
+DFLV.US,D,20231020,000000,24.23,24.23,23.96,23.96,239109,0
+DFLV.US,D,20231023,000000,23.89,23.98,23.721,23.77,260734,0
+DFLV.US,D,20231024,000000,23.88,23.97,23.77,23.88,207144,0
+DFLV.US,D,20231025,000000,23.74,23.76,23.595,23.62,302597,0
+DFLV.US,D,20231026,000000,23.59,23.77,23.54,23.63,323438,0
+DFLV.US,D,20231027,000000,23.62,23.62,23.2609,23.35,525664,0
+DFLV.US,D,20231030,000000,23.47,23.615,23.36,23.59,460980,0
+DFLV.US,D,20231031,000000,23.58,23.8,23.5701,23.8,376002,0
+DFLV.US,D,20231101,000000,23.85,23.99,23.7525,23.95,693957,0
+DFLV.US,D,20231102,000000,24.1,24.42,24.1,24.42,618447,0
+DFLV.US,D,20231103,000000,24.65,24.82,24.65,24.73,244204,0
+DFLV.US,D,20231106,000000,24.77,24.77,24.496,24.59,212050,0
+DFLV.US,D,20231107,000000,24.5,24.51,24.39,24.47,483476,0
+DFLV.US,D,20231108,000000,24.44,24.45,24.2399,24.32,282865,0
+DFLV.US,D,20231109,000000,24.38,24.41,24.1133,24.15,292114,0
+DFLV.US,D,20231110,000000,24.23,24.46,24.135,24.46,283570,0
+DFLV.US,D,20231113,000000,24.38,24.485,24.33,24.45,305669,0
+DFLV.US,D,20231114,000000,24.75,25.0415,24.75,24.99,277823,0
+DFLV.US,D,20231115,000000,24.96,25.2048,24.96,25.11,252333,0
+DFLV.US,D,20231116,000000,25.04,25.0991,24.87,25.03,527447,0
+DFLV.US,D,20231117,000000,25.12,25.22,25.08,25.22,539855,0
+DFLV.US,D,20231120,000000,25.14,25.3352,25.11,25.29,383983,0
+DFLV.US,D,20231121,000000,25.22,25.275,25.17,25.23,653262,0
+DFLV.US,D,20231122,000000,25.21,25.355,25.185,25.32,295405,0
+DFLV.US,D,20231124,000000,25.29,25.45,25.29,25.39,71448,0
+DFLV.US,D,20231127,000000,25.29,25.34,25.26,25.34,353481,0
+DFLV.US,D,20231128,000000,25.26,25.4,25.24,25.29,421224,0
+DFLV.US,D,20231129,000000,25.42,25.51,25.33,25.38,299236,0
+DFLV.US,D,20231130,000000,25.47,25.635,25.405,25.62,293610,0
+DFLV.US,D,20231201,000000,25.58,25.9302,25.54,25.87,311637,0
+DFLV.US,D,20231204,000000,25.73,25.8972,25.73,25.84,337410,0
+DFLV.US,D,20231205,000000,25.71,25.755,25.59,25.59,312173,0
+DFLV.US,D,20231206,000000,25.71,25.824,25.53,25.58,711697,0
+DFLV.US,D,20231207,000000,25.65,25.73,25.59,25.71,256720,0
+DFLV.US,D,20231208,000000,25.71,25.915,25.71,25.84,338156,0
+DFLV.US,D,20231211,000000,25.91,26.08,25.91,26.07,280367,0
+DFLV.US,D,20231212,000000,26.07,26.1199,25.93,26.08,403694,0
+DFLV.US,D,20231213,000000,26.07,26.5,25.995,26.5,345149,0
+DFLV.US,D,20231214,000000,26.72,27.05,26.72,27.03,366399,0
+DFLV.US,D,20231215,000000,26.92,26.9899,26.7901,26.87,371976,0
+DFLV.US,D,20231218,000000,27.01,27.01,26.8656,26.9,385313,0
+DFLV.US,D,20231219,000000,26.79,26.99,26.75,26.99,327563,0
+DFLV.US,D,20231220,000000,26.91,27.03,26.55,26.57,408546,0
+DFLV.US,D,20231221,000000,26.76,26.85,26.6297,26.81,417587,0
+DFLV.US,D,20231222,000000,26.93,27.039,26.83,26.94,305619,0
+DFLV.US,D,20231226,000000,26.97,27.15,26.9412,27.08,226212,0
+DFLV.US,D,20231227,000000,27.06,27.15,27.045,27.11,275005,0
+DFLV.US,D,20231228,000000,27.07,27.1779,27.07,27.14,358985,0
+DFLV.US,D,20231229,000000,27.1,27.139,26.97,27.05,363019,0
+DFLV.US,D,20240102,000000,26.96,27.249,26.93,27.17,415797,0
+DFLV.US,D,20240103,000000,27.01,27.11,26.865,26.94,233593,0
+DFLV.US,D,20240104,000000,26.96,27.06,26.85,26.88,231880,0
+DFLV.US,D,20240105,000000,26.82,27.1,26.82,26.97,252126,0
+DFLV.US,D,20240108,000000,26.9,27.17,26.8,27.17,721287,0
+DFLV.US,D,20240109,000000,27.04,27.04,26.9152,26.95,810084,0
+DFLV.US,D,20240110,000000,26.929,26.965,26.82,26.94,486844,0
+DFLV.US,D,20240111,000000,26.9,26.9129,26.6952,26.86,228392,0
+DFLV.US,D,20240112,000000,26.97,27.06,26.785,26.85,226660,0
+DFLV.US,D,20240116,000000,26.72,26.72,26.56,26.67,307352,0
+DFLV.US,D,20240117,000000,26.45,26.6099,26.3799,26.48,373591,0
+DFLV.US,D,20240118,000000,26.48,26.559,26.3099,26.54,764354,0
+DFLV.US,D,20240119,000000,26.57,26.84,26.5,26.81,270639,0
+DFLV.US,D,20240122,000000,26.82,26.98,26.82,26.93,201094,0
+DFLV.US,D,20240123,000000,26.93,27.0199,26.88,26.96,270478,0
+DFLV.US,D,20240124,000000,27.12,27.1235,26.94,26.96,703501,0
+DFLV.US,D,20240125,000000,27.135,27.28,27.0401,27.26,310526,0
+DFLV.US,D,20240126,000000,27.32,27.35,27.2199,27.27,194814,0
+DFLV.US,D,20240129,000000,27.25,27.41,27.19,27.41,217832,0
+DFLV.US,D,20240130,000000,27.41,27.63,27.41,27.62,247734,0
+DFLV.US,D,20240131,000000,27.58,27.6,27.25,27.26,304247,0
+DFLV.US,D,20240201,000000,27.32,27.44,27.1037,27.44,380496,0
+DFLV.US,D,20240202,000000,27.35,27.5721,27.26,27.45,263952,0
+DFLV.US,D,20240205,000000,27.28,27.3237,27.1032,27.19,203336,0
+DFLV.US,D,20240206,000000,27.27,27.39,27.2301,27.37,241536,0
+DFLV.US,D,20240207,000000,27.45,27.47,27.31,27.43,408880,0
+DFLV.US,D,20240208,000000,27.36,27.425,27.275,27.39,240310,0
+DFLV.US,D,20240209,000000,27.41,27.41,27.25,27.4,314255,0
+DFLV.US,D,20240212,000000,27.38,27.7099,27.38,27.6,203633,0
+DFLV.US,D,20240213,000000,27.34,27.3825,26.9722,27.18,211215,0
+DFLV.US,D,20240214,000000,27.34,27.42,27.21,27.41,260386,0
+DFLV.US,D,20240215,000000,27.45,27.845,27.45,27.79,202529,0
+DFLV.US,D,20240216,000000,27.73,27.86,27.69,27.71,479444,0
+DFLV.US,D,20240220,000000,27.65,27.73,27.62,27.67,280219,0
+DFLV.US,D,20240221,000000,27.68,27.84,27.63,27.84,286689,0
+DFLV.US,D,20240222,000000,27.92,28.0601,27.84,28.02,189115,0
+DFLV.US,D,20240223,000000,28.06,28.1599,28.01,28.12,175735,0
+DFLV.US,D,20240226,000000,28.1,28.2,28.009,28.02,215204,0
+DFLV.US,D,20240227,000000,28.08,28.14,28.025,28.11,217310,0
+DFLV.US,D,20240228,000000,28.11,28.23,28.0767,28.13,219165,0
+DFLV.US,D,20240229,000000,28.25,28.33,28.145,28.28,237802,0
+DFLV.US,D,20240301,000000,28.3,28.4452,28.25,28.42,180608,0
+DFLV.US,D,20240304,000000,28.44,28.565,28.435,28.47,345105,0
+DFLV.US,D,20240305,000000,28.43,28.629,28.35,28.46,322591,0
+DFLV.US,D,20240306,000000,28.6,28.725,28.53,28.6,304010,0
+DFLV.US,D,20240307,000000,28.75,28.84,28.695,28.75,194422,0
+DFLV.US,D,20240308,000000,28.8,28.92,28.73,28.77,219715,0
+DFLV.US,D,20240311,000000,28.7,28.89,28.62,28.89,311999,0
+DFLV.US,D,20240312,000000,28.92,28.98,28.785,28.95,162414,0
+DFLV.US,D,20240313,000000,29.035,29.12,28.99,29.06,125877,0
+DFLV.US,D,20240314,000000,29.02,29.02,28.69,28.87,264614,0
+DFLV.US,D,20240315,000000,28.74,28.96,28.68,28.905,324844,0
+DFLV.US,D,20240318,000000,29.01,29.05,28.9,29,214068,0
+DFLV.US,D,20240319,000000,28.87,29.0497,28.87,29.03,192459,0
+DFLV.US,D,20240320,000000,28.99,29.34,28.98,29.32,266628,0
+DFLV.US,D,20240321,000000,29.44,29.61,29.4,29.57,242720,0
+DFLV.US,D,20240322,000000,29.59,29.62,29.4098,29.42,345820,0
+DFLV.US,D,20240325,000000,29.4,29.52,29.3929,29.42,234505,0
+DFLV.US,D,20240326,000000,29.46,29.51,29.41,29.43,245354,0
+DFLV.US,D,20240327,000000,29.55,29.83,29.54,29.81,166150,0
+DFLV.US,D,20240328,000000,29.88,30.035,29.86,29.99,338812,0
+DFLV.US,D,20240401,000000,30,30,29.8401,29.87,496166,0
+DFLV.US,D,20240402,000000,29.76,29.77,29.62,29.74,340797,0
+DFLV.US,D,20240403,000000,29.68,29.845,29.68,29.8,236511,0
+DFLV.US,D,20240404,000000,29.98,30.04,29.49,29.52,342343,0
+DFLV.US,D,20240405,000000,29.53,29.839,29.52,29.75,214231,0
+DFLV.US,D,20240408,000000,29.8,29.89,29.7266,29.77,1026734,0
+DFLV.US,D,20240409,000000,29.86,29.88,29.525,29.76,223596,0
+DFLV.US,D,20240410,000000,29.48,29.56,29.25,29.39,239029,0
+DFLV.US,D,20240411,000000,29.45,29.45,29.129,29.29,237183,0
+DFLV.US,D,20240412,000000,29.13,29.17,28.74,28.81,183220,0
+DFLV.US,D,20240415,000000,29.1,29.17,28.58,28.66,195300,0
+DFLV.US,D,20240416,000000,28.73,28.73,28.39,28.51,239591,0
+DFLV.US,D,20240417,000000,28.6,28.65,28.3152,28.37,238536,0
+DFLV.US,D,20240418,000000,28.52,28.645,28.3466,28.4,268792,0
+DFLV.US,D,20240419,000000,28.46,28.67,28.46,28.63,2982916,0
+DFLV.US,D,20240422,000000,28.68,28.9899,28.58,28.83,442344,0
+DFLV.US,D,20240423,000000,28.9,29.1241,28.85,29.08,266057,0
+DFLV.US,D,20240424,000000,29.01,29.07,28.89,29.05,667078,0
+DFLV.US,D,20240425,000000,28.91,29.03,28.685,28.98,595805,0
+DFLV.US,D,20240426,000000,28.91,29.079,28.83,28.96,343944,0
+DFLV.US,D,20240429,000000,29.02,29.18,29.02,29.15,239326,0
+DFLV.US,D,20240430,000000,29.02,29.06,28.675,28.69,352359,0
+DFLV.US,D,20240501,000000,28.63,28.88,28.483,28.54,594909,0
+DFLV.US,D,20240502,000000,28.71,28.75,28.43,28.67,357509,0
+DFLV.US,D,20240503,000000,28.83,28.86,28.63,28.77,350058,0
+DFLV.US,D,20240506,000000,28.94,29.0498,28.9257,29.03,213529,0
+DFLV.US,D,20240507,000000,29.05,29.14,29.04,29.06,271186,0
+DFLV.US,D,20240508,000000,28.97,29.19,28.9531,29.11,322888,0
+DFLV.US,D,20240509,000000,29.1,29.365,29.1,29.35,328907,0
+DFLV.US,D,20240510,000000,29.44,29.47,29.3799,29.41,164599,0
+DFLV.US,D,20240513,000000,29.53,29.595,29.385,29.4,185966,0
+DFLV.US,D,20240514,000000,29.48,29.539,29.4,29.52,242076,0
+DFLV.US,D,20240515,000000,29.66,29.74,29.56,29.74,227310,0
+DFLV.US,D,20240516,000000,29.72,29.74,29.59,29.59,271035,0
+DFLV.US,D,20240517,000000,29.64,29.73,29.6016,29.71,198215,0
+DFLV.US,D,20240520,000000,29.72,29.7699,29.56,29.59,229244,0
+DFLV.US,D,20240521,000000,29.54,29.61,29.51,29.57,250309,0
+DFLV.US,D,20240522,000000,29.51,29.58,29.365,29.44,278761,0
+DFLV.US,D,20240523,000000,29.49,29.49,29.07,29.11,231556,0
+DFLV.US,D,20240524,000000,29.21,29.305,29.2,29.28,168055,0
+DFLV.US,D,20240528,000000,29.24,29.255,29,29.095,300492,0
+DFLV.US,D,20240529,000000,28.88,28.88,28.72,28.73,439640,0
+DFLV.US,D,20240530,000000,28.73,28.925,28.715,28.92,267460,0
+DFLV.US,D,20240531,000000,28.93,29.41,28.9,29.41,337756,0
+DFLV.US,D,20240603,000000,29.41,29.41,28.891,29.15,573850,0
+DFLV.US,D,20240604,000000,29.01,29.01,28.785,28.93,231530,0
+DFLV.US,D,20240605,000000,28.98,29.06,28.8214,29.06,368481,0
+DFLV.US,D,20240606,000000,29.02,29.12,28.92,28.99,531143,0
+DFLV.US,D,20240607,000000,28.93,29.16,28.85,29.01,546711,0
+DFLV.US,D,20240610,000000,28.88,29.04,28.839,29.01,443999,0
+DFLV.US,D,20240611,000000,28.92,28.92,28.67,28.79,402987,0
+DFLV.US,D,20240612,000000,29.05,29.09,28.73,28.81,355642,0
+DFLV.US,D,20240613,000000,28.78,28.78,28.5,28.71,315793,0
+DFLV.US,D,20240614,000000,28.5,28.575,28.3199,28.5,269326,0
+DFLV.US,D,20240617,000000,28.5,28.73,28.4,28.72,352792,0
+DFLV.US,D,20240618,000000,28.63,28.77,28.62,28.73,279038,0
+DFLV.US,D,20240620,000000,28.72,28.885,28.65,28.85,410267,0
+DFLV.US,D,20240621,000000,28.94,28.94,28.64,28.82,474605,0
+DFLV.US,D,20240624,000000,28.87,29.17,28.86,29.06,400536,0
+DFLV.US,D,20240625,000000,29.05,29.05,28.77,28.88,361533,0
+DFLV.US,D,20240626,000000,28.77,28.77,28.61,28.745,375697,0
+DFLV.US,D,20240627,000000,28.7,28.735,28.62,28.71,338631,0
+DFLV.US,D,20240628,000000,28.86,29,28.75,28.91,320932,0
+DFLV.US,D,20240701,000000,29,29.1,28.7019,28.76,458444,0
+DFLV.US,D,20240702,000000,28.7152,28.84,28.68,28.83,335422,0
+DFLV.US,D,20240703,000000,28.88,28.94,28.79,28.83,199460,0
+DFLV.US,D,20240705,000000,28.86,28.86,28.57,28.7,251046,0
+DFLV.US,D,20240708,000000,28.72,28.87,28.665,28.73,265930,0
+DFLV.US,D,20240709,000000,28.69,28.915,28.6666,28.71,385526,0
+DFLV.US,D,20240710,000000,28.74,29.02,28.74,29.02,340093,0
+DFLV.US,D,20240711,000000,29.09,29.35,29.0501,29.34,316765,0
+DFLV.US,D,20240712,000000,29.41,29.62,29.36,29.47,240061,0
+DFLV.US,D,20240715,000000,29.57,29.8499,29.57,29.7,335557,0
+DFLV.US,D,20240716,000000,29.75,30.24,29.705,30.24,279230,0
+DFLV.US,D,20240717,000000,30.13,30.4,30.13,30.28,470700,0
+DFLV.US,D,20240718,000000,30.22,30.51,29.98,30.05,307342,0
+DFLV.US,D,20240719,000000,29.99,29.99,29.685,29.705,113345,0
+DFLV.US,D,20240722,000000,29.75,29.815,29.5213,29.79,577363,0
+DFLV.US,D,20240723,000000,29.72,29.745,29.6063,29.62,288616,0
+DFLV.US,D,20240724,000000,29.61,29.73,29.445,29.48,415857,0
+DFLV.US,D,20240725,000000,29.49,29.97,29.49,29.64,282992,0
+DFLV.US,D,20240726,000000,29.91,30.165,29.91,30.09,378882,0
+DFLV.US,D,20240729,000000,30.14,30.1467,29.89,30.03,345526,0
+DFLV.US,D,20240730,000000,30.1,30.31,30.1,30.21,254902,0
+DFLV.US,D,20240731,000000,30.42,30.59,30.27,30.33,404698,0
+DFLV.US,D,20240801,000000,30.33,30.38,29.68,29.81,563669,0
+DFLV.US,D,20240802,000000,29.47,29.515,28.93,29.14,338938,0
+DFLV.US,D,20240805,000000,28.51,28.68,28.23,28.48,503201,0
+DFLV.US,D,20240806,000000,28.53,28.995,28.47,28.64,493903,0
+DFLV.US,D,20240807,000000,28.97,29.129,28.49,28.53,426994,0
+DFLV.US,D,20240808,000000,28.68,29.08,28.67,29.07,319620,0
+DFLV.US,D,20240809,000000,29.04,29.145,28.864,29.1,362893,0
+DFLV.US,D,20240812,000000,29.16,29.18,28.9213,28.95,345851,0
+DFLV.US,D,20240813,000000,29.04,29.22,28.95,29.21,361557,0
+DFLV.US,D,20240814,000000,29.21,29.4013,29.21,29.3,401957,0
+DFLV.US,D,20240815,000000,29.62,29.755,29.5563,29.73,364479,0
+DFLV.US,D,20240816,000000,29.65,29.84,29.65,29.84,278564,0
+DFLV.US,D,20240819,000000,29.85,30.04,29.85,30.03,298576,0
+DFLV.US,D,20240820,000000,30,30,29.8102,29.84,462690,0
+DFLV.US,D,20240821,000000,29.96,30.015,29.8599,29.97,321914,0
+DFLV.US,D,20240822,000000,29.99,30.08,29.8887,29.95,408796,0
+DFLV.US,D,20240823,000000,30.09,30.41,30.09,30.37,280794,0
+DFLV.US,D,20240826,000000,30.51,30.625,30.405,30.46,222586,0
+DFLV.US,D,20240827,000000,30.4,30.45,30.32,30.41,308684,0
+DFLV.US,D,20240828,000000,30.3,30.465,30.1963,30.32,276207,0
+DFLV.US,D,20240829,000000,30.49,30.64,30.23,30.49,289666,0
+DFLV.US,D,20240830,000000,30.56,30.77,30.41,30.73,205780,0
+DFLV.US,D,20240903,000000,30.57,30.57,30.175,30.27,263371,0
+DFLV.US,D,20240904,000000,30.24,30.41,30.0901,30.16,226258,0
+DFLV.US,D,20240905,000000,30.18,30.18,29.84,29.9,324397,0
+DFLV.US,D,20240906,000000,29.93,30.06,29.51,29.57,304805,0
+DFLV.US,D,20240909,000000,29.7,30.0326,29.7,29.86,307009,0
+DFLV.US,D,20240910,000000,29.95,29.95,29.425,29.62,407884,0
+DFLV.US,D,20240911,000000,29.52,29.625,29.02,29.57,379559,0
+DFLV.US,D,20240912,000000,29.61,29.8,29.4399,29.77,241381,0
+DFLV.US,D,20240913,000000,29.89,30.07,29.89,29.97,240458,0
+DFLV.US,D,20240916,000000,30.13,30.3,30.09,30.3,382650,0
+DFLV.US,D,20240917,000000,30.21,30.39,30.16,30.26,331718,0
+DFLV.US,D,20240918,000000,30.3,30.588,30.1769,30.23,365501,0
+DFLV.US,D,20240919,000000,30.66,30.7799,30.4499,30.67,996572,0
+DFLV.US,D,20240920,000000,30.55,30.55,30.35,30.48,289017,0
+DFLV.US,D,20240923,000000,30.58,30.65,30.515,30.63,255980,0
+DFLV.US,D,20240924,000000,30.68,30.7367,30.57,30.67,266158,0
+DFLV.US,D,20240925,000000,30.67,30.69,30.35,30.41,332532,0
+DFLV.US,D,20240926,000000,30.52,30.6399,30.52,30.62,306101,0
+DFLV.US,D,20240927,000000,30.73,30.935,30.694,30.78,338658,0
+DFLV.US,D,20240930,000000,30.67,30.855,30.53,30.81,316716,0
+DFLV.US,D,20241001,000000,30.8,30.8301,30.6,30.73,367793,0
+DFLV.US,D,20241002,000000,30.74,30.85,30.655,30.72,293503,0
+DFLV.US,D,20241003,000000,30.62,30.68,30.46,30.65,272310,0
+DFLV.US,D,20241004,000000,30.87,30.98,30.73,30.96,332906,0
+DFLV.US,D,20241007,000000,30.9,30.93,30.695,30.8,266868,0
+DFLV.US,D,20241008,000000,30.8,30.8,30.625,30.71,249286,0
+DFLV.US,D,20241009,000000,30.69,31.015,30.6602,30.97,204327,0
+DFLV.US,D,20241010,000000,30.93,30.9911,30.845,30.89,270473,0
+DFLV.US,D,20241011,000000,30.99,31.32,30.99,31.27,311516,0
+DFLV.US,D,20241014,000000,31.27,31.485,31.195,31.46,334194,0
+DFLV.US,D,20241015,000000,31.35,31.52,31.2,31.24,256083,0
+DFLV.US,D,20241016,000000,31.34,31.53,31.3235,31.48,280824,0
+DFLV.US,D,20241017,000000,31.5,31.55,31.45,31.51,308770,0
+DFLV.US,D,20241018,000000,31.52,31.585,31.4001,31.56,201771,0
+DFLV.US,D,20241021,000000,31.55,31.55,31.2298,31.25,279300,0
+DFLV.US,D,20241022,000000,31.15,31.185,31,31.13,292971,0
+DFLV.US,D,20241023,000000,31.04,31.165,30.8823,31.04,217920,0
+DFLV.US,D,20241024,000000,31.15,31.15,30.9242,31.03,267069,0
+DFLV.US,D,20241025,000000,31.2,31.21,30.83,30.84,199582,0
+DFLV.US,D,20241028,000000,30.88,31.09,30.88,31.05,274171,0
+DFLV.US,D,20241029,000000,30.94,31.03,30.85,30.86,338595,0
+DFLV.US,D,20241030,000000,30.78,31.07,30.78,30.88,350393,0
+DFLV.US,D,20241031,000000,30.88,30.92,30.65,30.66,403409,0
+DFLV.US,D,20241101,000000,30.82,30.92,30.63,30.63,277126,0
+DFLV.US,D,20241104,000000,30.69,30.8007,30.56,30.64,375859,0
+DFLV.US,D,20241105,000000,30.65,30.95,30.65,30.95,288146,0
+DFLV.US,D,20241106,000000,31.94,32.2109,31.78,32.18,384573,0
+DFLV.US,D,20241107,000000,32.17,32.17,31.9,31.95,409526,0
+DFLV.US,D,20241108,000000,31.96,32.11,31.88,32.02,331348,0
+DFLV.US,D,20241111,000000,32.24,32.42,32.2,32.29,205628,0
+DFLV.US,D,20241112,000000,32.25,32.3033,32.0156,32.08,405353,0
+DFLV.US,D,20241113,000000,32.11,32.2368,32.03,32.1,408707,0
+DFLV.US,D,20241114,000000,32.189,32.205,31.8999,31.91,384903,0
+DFLV.US,D,20241115,000000,31.94,31.98,31.715,31.76,393484,0
+DFLV.US,D,20241118,000000,31.7815,31.975,31.7815,31.88,400381,0
+DFLV.US,D,20241119,000000,31.576,31.78,31.57,31.68,349332,0
+DFLV.US,D,20241120,000000,31.734,31.81,31.59,31.77,359392,0
+DFLV.US,D,20241121,000000,31.865,32.255,31.82,32.15,249418,0
+DFLV.US,D,20241122,000000,32.22,32.4766,32.17,32.43,320068,0
+DFLV.US,D,20241125,000000,32.6354,32.7801,32.5975,32.62,340198,0
+DFLV.US,D,20241126,000000,32.6,32.6,32.4,32.53,367868,0
+DFLV.US,D,20241127,000000,32.6764,32.72,32.5298,32.53,292723,0
+DFLV.US,D,20241129,000000,32.6509,32.71,32.5701,32.61,71946,0
+DFLV.US,D,20241202,000000,32.55,32.62,32.38,32.47,387450,0
+DFLV.US,D,20241203,000000,32.58,32.58,32.315,32.32,377272,0
+DFLV.US,D,20241204,000000,32.3299,32.3299,32.025,32.145,445456,0
+DFLV.US,D,20241205,000000,32.1725,32.23,32.055,32.06,416087,0
+DFLV.US,D,20241206,000000,32.1,32.14,31.895,31.9,388904,0
+DFLV.US,D,20241209,000000,32,32.025,31.7071,31.72,440386,0
+DFLV.US,D,20241210,000000,31.6,31.71,31.44,31.52,556355,0
+DFLV.US,D,20241211,000000,31.594,31.62,31.4297,31.45,1168272,0
+DFLV.US,D,20241212,000000,31.445,31.4999,31.3,31.3,451805,0
+DFLV.US,D,20241213,000000,31.2823,31.3,31.11,31.14,464299,0
+DFLV.US,D,20241216,000000,31.105,31.175,30.8728,30.91,515490,0
+DFLV.US,D,20241217,000000,30.6186,30.69,30.46,30.55,646159,0
+DFLV.US,D,20241218,000000,30.4901,30.64,29.745,29.76,1523340,0
+DFLV.US,D,20241219,000000,29.95,30.06,29.61,29.61,954226,0
+DFLV.US,D,20241220,000000,29.57,30.165,29.55,29.99,685956,0
+DFLV.US,D,20241223,000000,29.92,30.1168,29.794,30.07,728783,0
+DFLV.US,D,20241224,000000,30.06,30.325,30.05,30.32,276373,0
+DFLV.US,D,20241226,000000,30.2175,30.4082,30.19,30.37,402808,0
+DFLV.US,D,20241227,000000,30.23,30.46,30.065,30.21,403531,0
+DFLV.US,D,20241230,000000,29.93,30.055,29.72,29.9,744465,0
+DFLV.US,D,20241231,000000,30.065,30.15,29.91,30.03,627629,0
+DFLV.US,D,20250102,000000,30.2277,30.305,29.85,29.98,643886,0
+DFLV.US,D,20250103,000000,30.11,30.26,29.9374,30.21,379487,0
+DFLV.US,D,20250106,000000,30.38,30.58,30.2018,30.25,511675,0
+DFLV.US,D,20250107,000000,30.4,30.5,30.15,30.26,487403,0
+DFLV.US,D,20250108,000000,30.11,30.28,30,30.28,531460,0
+DFLV.US,D,20250110,000000,30.125,30.2188,29.7858,29.84,592021,0
+DFLV.US,D,20250113,000000,29.8,30.23,29.76,30.21,555884,0
+DFLV.US,D,20250114,000000,30.32,30.51,30.22,30.51,585468,0
+DFLV.US,D,20250115,000000,30.9186,30.9561,30.7799,30.89,623910,0
+DFLV.US,D,20250116,000000,30.81,31.0401,30.8,31.015,458814,0
+DFLV.US,D,20250117,000000,31.12,31.2999,31.11,31.23,395688,0
+DFLV.US,D,20250121,000000,31.37,31.56,31.33,31.51,1307919,0
+DFLV.US,D,20250122,000000,31.5,31.52,31.365,31.38,467539,0
+DFLV.US,D,20250123,000000,31.44,31.565,31.355,31.525,475833,0
+DFLV.US,D,20250124,000000,31.57,31.5948,31.45,31.51,439434,0
+DFLV.US,D,20250127,000000,31.53,31.71,31.45,31.71,428109,0
+DFLV.US,D,20250128,000000,31.63,31.68,31.41,31.465,610293,0
+DFLV.US,D,20250129,000000,31.5495,31.6799,31.39,31.44,874147,0
+DFLV.US,D,20250130,000000,31.56,31.7157,31.425,31.63,514706,0
+DFLV.US,D,20250131,000000,31.61,31.66,31.295,31.33,680912,0
+DFLV.US,D,20250203,000000,30.94,31.3,30.77,31.16,463193,0
+DFLV.US,D,20250204,000000,31.19,31.3964,31.16,31.33,407858,0
+DFLV.US,D,20250205,000000,31.41,31.51,31.22,31.51,385415,0
+DFLV.US,D,20250206,000000,31.57,31.61,31.26,31.42,479037,0
+DFLV.US,D,20250207,000000,31.47,31.5,31.215,31.25,936635,0
+DFLV.US,D,20250210,000000,31.35,31.41,31.205,31.3,441962,0
+DFLV.US,D,20250211,000000,31.24,31.3901,31.19,31.37,431471,0
+DFLV.US,D,20250212,000000,31.065,31.2278,31.0499,31.1,646786,0
+DFLV.US,D,20250213,000000,31.23,31.415,31.12,31.38,752980,0
+DFLV.US,D,20250214,000000,31.49,31.61,31.43,31.46,398716,0
+DFLV.US,D,20250218,000000,31.44,31.65,31.42,31.65,468759,0
+DFLV.US,D,20250219,000000,31.56,31.78,31.54,31.77,700894,0
+DFLV.US,D,20250220,000000,31.7151,31.72,31.45,31.63,474680,0
+DFLV.US,D,20250221,000000,31.54,31.56,31.1233,31.17,504709,0
+DFLV.US,D,20250224,000000,31.25,31.345,31.12,31.23,526040,0
+DFLV.US,D,20250225,000000,31.32,31.39,31.015,31.22,829166,0
+DFLV.US,D,20250226,000000,31.21,31.3,30.9816,31.03,477068,0
+DFLV.US,D,20250227,000000,31.06,31.34,30.96,30.96,602004,0
+DFLV.US,D,20250228,000000,31.07,31.43,30.9,31.41,611266,0
+DFLV.US,D,20250303,000000,31.53,31.62,30.7899,30.96,470748,0
+DFLV.US,D,20250304,000000,30.7,30.76,30.24,30.31,632494,0
+DFLV.US,D,20250305,000000,30.33,30.68,30.15,30.59,542606,0
+DFLV.US,D,20250306,000000,30.37,30.6099,30.23,30.48,446170,0
+DFLV.US,D,20250307,000000,30.4,30.78,30.32,30.71,988109,0
+DFLV.US,D,20250310,000000,30.47,30.69,30.06,30.29,552740,0
+DFLV.US,D,20250311,000000,30.2471,30.2471,29.745,29.9,833906,0
+DFLV.US,D,20250312,000000,29.9,30.03,29.575,29.755,760091,0
+DFLV.US,D,20250313,000000,29.79,29.94,29.4767,29.56,603998,0
+DFLV.US,D,20250314,000000,29.76,30.195,29.7201,30.16,475411,0
+DFLV.US,D,20250317,000000,30.12,30.615,30.12,30.53,453211,0
+DFLV.US,D,20250318,000000,30.54,30.55,30.34,30.51,506837,0
+DFLV.US,D,20250319,000000,30.5,30.85,30.47,30.7,506360,0
+DFLV.US,D,20250320,000000,30.55,30.7983,30.508,30.65,399008,0
+DFLV.US,D,20250321,000000,30.37,30.5559,30.25,30.53,396314,0
+DFLV.US,D,20250324,000000,30.74,30.99,30.73,30.93,353479,0
+DFLV.US,D,20250325,000000,30.9049,30.9466,30.73,30.84,682467,0
+DFLV.US,D,20250326,000000,30.96,31.105,30.76,30.84,475752,0
+DFLV.US,D,20250327,000000,30.72,30.905,30.605,30.73,515303,0
+DFLV.US,D,20250328,000000,30.73,30.73,30.205,30.29,544734,0
+DFLV.US,D,20250331,000000,30.1588,30.67,30.04,30.57,473382,0
+DFLV.US,D,20250401,000000,30.5099,30.595,30.19,30.5,536351,0
+DFLV.US,D,20250402,000000,30.33,30.75,30.24,30.66,560083,0
+DFLV.US,D,20250403,000000,29.87,29.935,29.1863,29.23,749912,0
+DFLV.US,D,20250404,000000,28.3809,28.47,27.36,27.43,2590952,0
+DFLV.US,D,20250407,000000,26.595,28.12,26.26,27.27,2215119,0
+DFLV.US,D,20250408,000000,28.0495,28.15,26.4815,26.9,1848269,0
+DFLV.US,D,20250409,000000,26.5219,28.985,26.43,28.86,1161362,0
+DFLV.US,D,20250410,000000,28.25,28.38,27.2284,27.88,1012989,0
+DFLV.US,D,20250411,000000,27.63,28.43,27.57,28.32,1037974,0
+DFLV.US,D,20250414,000000,28.6657,28.72,28.3135,28.58,810802,0
+DFLV.US,D,20250415,000000,28.632,28.83,28.46,28.46,839147,0
+DFLV.US,D,20250416,000000,28.45,28.65,28.01,28.16,1918513,0
+DFLV.US,D,20250417,000000,28.145,28.4799,28.07,28.24,857743,0
+DFLV.US,D,20250421,000000,28.0729,28.09,27.45,27.7,817481,0
+DFLV.US,D,20250422,000000,27.955,28.41,27.955,28.37,998392,0
+DFLV.US,D,20250423,000000,28.81,29.15,28.49,28.55,927269,0
+DFLV.US,D,20250424,000000,28.52,29.07,28.51,29.01,650774,0
+DFLV.US,D,20250425,000000,28.9,28.925,28.69,28.91,762227,0
+DFLV.US,D,20250428,000000,29.07,29.135,28.7499,28.98,571433,0
+DFLV.US,D,20250429,000000,28.89,29.175,28.81,29.08,673165,0
+DFLV.US,D,20250430,000000,28.6292,29.155,28.51,29.08,721078,0
+DFLV.US,D,20250501,000000,28.95,29.275,28.9265,29.03,560327,0
+DFLV.US,D,20250502,000000,29.415,29.58,29.26,29.51,571588,0
+DFLV.US,D,20250505,000000,29.3,29.5165,29.23,29.34,550430,0
+DFLV.US,D,20250506,000000,29.16,29.36,29.055,29.14,478922,0
+DFLV.US,D,20250507,000000,29.24,29.36,29.07,29.22,943542,0
+DFLV.US,D,20250508,000000,29.4,29.82,29.38,29.525,548987,0
+DFLV.US,D,20250509,000000,29.69,29.7,29.47,29.54,792261,0
+DFLV.US,D,20250512,000000,30.325,30.41,30.12,30.32,482511,0
+DFLV.US,D,20250513,000000,30.21,30.37,30.19,30.22,647760,0
+DFLV.US,D,20250514,000000,30.15,30.22,29.95,29.98,519394,0
+DFLV.US,D,20250515,000000,29.9172,30.225,29.87,30.21,675294,0
+DFLV.US,D,20250516,000000,30.175,30.4964,30.17,30.47,504054,0
+DFLV.US,D,20250519,000000,30.26,30.51,30.25,30.48,602659,0
+DFLV.US,D,20250520,000000,30.43,30.49,30.2738,30.36,498635,0
+DFLV.US,D,20250521,000000,30.18,30.19,29.7699,29.78,643724,0
+DFLV.US,D,20250522,000000,29.67,29.83,29.52,29.67,678954,0
+DFLV.US,D,20250523,000000,29.415,29.655,29.34,29.56,631741,0
+DFLV.US,D,20250527,000000,29.8,30.055,29.72,30.03,732879,0
+DFLV.US,D,20250528,000000,30.05,30.0599,29.72,29.75,632803,0
+DFLV.US,D,20250529,000000,29.84,29.89,29.6,29.89,567399,0
+DFLV.US,D,20250530,000000,29.79,29.945,29.63,29.86,752577,0
+DFLV.US,D,20250602,000000,29.82,29.9052,29.575,29.89,711240,0
+DFLV.US,D,20250603,000000,29.84,30.1499,29.77,30.12,683392,0
+DFLV.US,D,20250604,000000,30.17,30.225,29.97,29.97,586702,0
+DFLV.US,D,20250605,000000,30.06,30.1,29.86,29.96,525612,0
+DFLV.US,D,20250606,000000,30.2,30.34,30.2,30.33,561251,0
+DFLV.US,D,20250609,000000,30.395,30.5299,30.28,30.39,889196,0
+DFLV.US,D,20250610,000000,30.4472,30.68,30.44,30.6,957357,0
+DFLV.US,D,20250611,000000,30.56,30.64,30.43,30.56,750327,0
+DFLV.US,D,20250612,000000,30.39,30.66,30.35,30.66,555926,0
+DFLV.US,D,20250613,000000,30.5,30.63,30.315,30.4,1194563,0
+DFLV.US,D,20250616,000000,30.5,30.72,30.5,30.65,778353,0
+DFLV.US,D,20250617,000000,30.52,30.635,30.36,30.4,560283,0
+DFLV.US,D,20250618,000000,30.4,30.61,30.39,30.42,764304,0
+DFLV.US,D,20250620,000000,30.57,30.65,30.4309,30.53,713927,0
+DFLV.US,D,20250623,000000,30.5412,30.695,30.32,30.67,1026059,0
+DFLV.US,D,20250624,000000,30.613,30.795,30.59,30.72,489115,0
+DFLV.US,D,20250625,000000,30.65,30.7,30.545,30.6,754669,0
+DFLV.US,D,20250626,000000,30.675,30.89,30.675,30.88,674163,0
+DFLV.US,D,20250627,000000,30.855,31.02,30.7567,30.93,593828,0
+DFLV.US,D,20250630,000000,30.955,31.075,30.915,31.02,695769,0
+DFLV.US,D,20250701,000000,31.02,31.56,31.02,31.47,657745,0
+DFLV.US,D,20250702,000000,31.48,31.5499,31.32,31.52,627486,0
+DFLV.US,D,20250703,000000,31.57,31.745,31.57,31.7,492947,0
+DFLV.US,D,20250707,000000,31.59,31.645,31.2,31.38,902563,0
+DFLV.US,D,20250708,000000,31.33,31.58,31.33,31.48,878630,0
+DFLV.US,D,20250709,000000,31.5769,31.58,31.35,31.5,549082,0
+DFLV.US,D,20250710,000000,31.484,31.81,31.46,31.73,843183,0
+DFLV.US,D,20250711,000000,31.53,31.61,31.44,31.53,474380,0
+DFLV.US,D,20250714,000000,31.45,31.545,31.37,31.53,801309,0
+DFLV.US,D,20250715,000000,31.52,31.57,31.05,31.07,893892,0
+DFLV.US,D,20250716,000000,31.13,31.205,30.84,31.13,1448826,0
+DFLV.US,D,20250717,000000,31.09,31.355,31.09,31.34,1117296,0
+DFLV.US,D,20250718,000000,31.41,31.46,31.19,31.26,719427,0
+DFLV.US,D,20250721,000000,31.37,31.455,31.2,31.2,682982,0
+DFLV.US,D,20250722,000000,31.37,31.62,31.28,31.6,868127,0
+DFLV.US,D,20250723,000000,31.73,31.965,31.7,31.96,896788,0
+DFLV.US,D,20250724,000000,31.88,32.04,31.84,31.87,964745,0
+DFLV.US,D,20250725,000000,31.895,32.0154,31.77,32.01,684806,0
+DFLV.US,D,20250728,000000,31.94,31.98,31.8048,31.84,464386,0
+DFLV.US,D,20250729,000000,31.86,31.925,31.73,31.8,657558,0
+DFLV.US,D,20250730,000000,31.75,31.795,31.4047,31.53,729437,0
+DFLV.US,D,20250731,000000,31.41,31.63,31.22,31.29,1177895,0
+DFLV.US,D,20250801,000000,31.07,31.08,30.65,30.84,1121185,0
+DFLV.US,D,20250804,000000,30.97,31.14,30.96,31.14,610817,0
+DFLV.US,D,20250805,000000,31.2,31.225,30.955,31.17,695139,0
+DFLV.US,D,20250806,000000,31.195,31.24,31.075,31.09,746349,0
+DFLV.US,D,20250807,000000,31.31,31.38,30.98,31.08,566635,0
+DFLV.US,D,20250808,000000,31.185,31.36,31.155,31.33,1337604,0
+DFLV.US,D,20250811,000000,31.4199,31.49,31.165,31.21,631838,0
+DFLV.US,D,20250812,000000,31.37,31.6468,31.34,31.62,477900,0
+DFLV.US,D,20250813,000000,31.67,32.005,31.66,31.99,1682907,0
+DFLV.US,D,20250814,000000,31.76,31.92,31.69,31.9,1045970,0
+DFLV.US,D,20250815,000000,31.9982,32.04,31.84,31.86,893457,0
+DFLV.US,D,20250818,000000,31.84,31.9572,31.8,31.88,843255,0
+DFLV.US,D,20250819,000000,31.89,32.15,31.85,32.01,785655,0
+DFLV.US,D,20250820,000000,31.995,32.11,31.91,32.05,771816,0
+DFLV.US,D,20250821,000000,31.925,32.0672,31.84,31.97,646486,0
+DFLV.US,D,20250822,000000,32.15,32.63,32.15,32.54,744815,0
+DFLV.US,D,20250825,000000,32.5678,32.5696,32.35,32.35,555526,0
+DFLV.US,D,20250826,000000,32.31,32.4399,32.28,32.41,787088,0
+DFLV.US,D,20250827,000000,32.41,32.6,32.37,32.57,666443,0
+DFLV.US,D,20250828,000000,32.57,32.63,32.43,32.59,849607,0
+DFLV.US,D,20250829,000000,32.58,32.72,32.49,32.63,923884,0
+DFLV.US,D,20250902,000000,32.37,32.465,32.2,32.46,678796,0
+DFLV.US,D,20250903,000000,32.395,32.5,32.175,32.31,716558,0
+DFLV.US,D,20250904,000000,32.35,32.58,32.23,32.56,773491,0
+DFLV.US,D,20250905,000000,32.58,32.74,32.305,32.43,1025311,0
+DFLV.US,D,20250908,000000,32.345,32.43,32.175,32.4,1133319,0
+DFLV.US,D,20250909,000000,32.4,32.51,32.36,32.41,1416270,0
+DFLV.US,D,20250910,000000,32.34,32.56,32.29,32.44,991090,0
+DFLV.US,D,20250911,000000,32.51,32.92,32.49,32.91,966406,0
+DFLV.US,D,20250912,000000,32.82,32.93,32.68,32.68,830525,0
+DFLV.US,D,20250915,000000,32.72,32.77,32.5755,32.6,690518,0
+DFLV.US,D,20250916,000000,32.64,32.71,32.48,32.61,795617,0
+DFLV.US,D,20250917,000000,32.63,32.99,32.51,32.73,1183520,0
+DFLV.US,D,20250918,000000,32.73,32.9462,32.71,32.86,1395950,0
+DFLV.US,D,20250919,000000,32.8572,32.93,32.665,32.78,853722,0
+DFLV.US,D,20250922,000000,32.635,32.805,32.61,32.74,1233185,0
+DFLV.US,D,20250923,000000,32.66,32.965,32.63,32.71,1456151,0
+DFLV.US,D,20250924,000000,32.77,32.835,32.6135,32.63,759714,0
+DFLV.US,D,20250925,000000,32.54,32.58,32.375,32.48,942349,0
+DFLV.US,D,20250926,000000,32.61,32.84,32.6,32.8,1913332,0
+DFLV.US,D,20250929,000000,32.875,32.94,32.69,32.81,614419,0
+DFLV.US,D,20250930,000000,32.81,32.915,32.64,32.9,1055743,0
+DFLV.US,D,20251001,000000,32.83,32.925,32.765,32.87,657314,0
+DFLV.US,D,20251002,000000,32.845,32.98,32.735,32.88,647687,0
+DFLV.US,D,20251003,000000,32.97,33.245,32.94,33.12,864862,0
+DFLV.US,D,20251006,000000,33.25,33.29,33.085,33.14,856866,0
+DFLV.US,D,20251007,000000,33.16,33.23,32.92,33.01,640164,0
+DFLV.US,D,20251008,000000,33.05,33.18,32.93,33.09,857579,0
+DFLV.US,D,20251009,000000,33.12,33.235,32.78,32.85,650698,0
+DFLV.US,D,20251010,000000,32.89,32.95,32.065,32.08,968729,0
+DFLV.US,D,20251013,000000,32.39,32.5099,32.28,32.4,406912,0
+DFLV.US,D,20251014,000000,32.19,32.85,32.15,32.68,499004,0
+DFLV.US,D,20251015,000000,32.805,32.99,32.46,32.72,685029,0
+DFLV.US,D,20251016,000000,32.79,32.8,32.265,32.36,840120,0
+DFLV.US,D,20251017,000000,32.37,32.55,32.3199,32.47,686660,0
+DFLV.US,D,20251020,000000,32.65,32.89,32.63,32.84,461324,0
+DFLV.US,D,20251021,000000,32.9,33.065,32.828,32.95,468754,0
+DFLV.US,D,20251022,000000,32.89,32.97,32.66,32.82,916039,0
+DFLV.US,D,20251023,000000,32.885,32.99,32.8,32.95,518835,0
+DFLV.US,D,20251024,000000,33.1101,33.205,33.0735,33.09,598326,0
+DFLV.US,D,20251027,000000,33.22,33.245,33.1099,33.22,816969,0
+DFLV.US,D,20251028,000000,33.16,33.2258,33.03,33.03,1081774,0
+DFLV.US,D,20251029,000000,32.92,33.1,32.73,32.84,1323181,0
+DFLV.US,D,20251030,000000,32.69,33.0199,32.69,32.72,1304699,0
+DFLV.US,D,20251031,000000,32.63,32.92,32.6,32.82,1071092,0
+DFLV.US,D,20251103,000000,32.84,32.86,32.44,32.75,777788,0
+DFLV.US,D,20251104,000000,32.46,32.65,32.4,32.55,980489,0
+DFLV.US,D,20251105,000000,32.53,32.88,32.53,32.75,767615,0
+DFLV.US,D,20251106,000000,32.87,32.9,32.58,32.65,1587659,0
+DFLV.US,D,20251107,000000,32.5756,32.89,32.51,32.89,2304925,0
+DFLV.US,D,20251110,000000,33.04,33.19,32.85,33.12,2548756,0
+DFLV.US,D,20251111,000000,33.21,33.445,33.1665,33.35,866693,0
+DFLV.US,D,20251112,000000,33.43,33.68,33.41,33.56,837823,0
+DFLV.US,D,20251113,000000,33.555,33.6199,33.1545,33.21,2519040,0
+DFLV.US,D,20251114,000000,33.04,33.2899,32.92,33.11,2223342,0
+DFLV.US,D,20251117,000000,33.02,33.16,32.56,32.66,636179,0
+DFLV.US,D,20251118,000000,32.52,32.855,32.49,32.68,1371210,0
+DFLV.US,D,20251119,000000,32.6,32.75,32.475,32.61,745318,0
+DFLV.US,D,20251120,000000,32.97,33,32.155,32.18,933686,0
+DFLV.US,D,20251121,000000,32.31,32.87,32.23,32.69,1012820,0
+DFLV.US,D,20251124,000000,32.71,32.9199,32.61,32.83,759735,0
+DFLV.US,D,20251125,000000,32.96,33.2851,32.87,33.24,1261396,0
+DFLV.US,D,20251126,000000,33.224,33.575,33.224,33.45,882224,0
+DFLV.US,D,20251128,000000,33.51,33.74,33.51,33.68,176312,0
+DFLV.US,D,20251201,000000,33.5999,33.76,33.495,33.51,404488,0
+DFLV.US,D,20251202,000000,33.54,33.56,33.35,33.48,467741,0
+DFLV.US,D,20251203,000000,33.53,33.8799,33.53,33.84,625634,0
+DFLV.US,D,20251204,000000,33.86,33.975,33.785,33.88,720066,0
+DFLV.US,D,20251205,000000,33.9,34.11,33.89,33.94,529609,0
+DFLV.US,D,20251208,000000,33.92,33.975,33.74,33.79,531081,0
+DFLV.US,D,20251209,000000,33.84,34.0082,33.69,33.69,544624,0
+DFLV.US,D,20251210,000000,33.7299,34.365,33.7045,34.31,680390,0
+DFLV.US,D,20251211,000000,34.32,34.6485,34.29,34.61,647964,0
+DFLV.US,D,20251212,000000,34.66,34.71,34.335,34.41,607825,0
+DFLV.US,D,20251215,000000,34.5285,34.58,34.34,34.45,744519,0
+DFLV.US,D,20251216,000000,34.3,34.34,33.87,33.98,726449,0
+DFLV.US,D,20251217,000000,34.03,34.16,33.86,33.91,1137604,0
+DFLV.US,D,20251218,000000,34.1,34.19,33.84,33.92,1609799,0
+DFLV.US,D,20251219,000000,34,34.23,33.94,34.12,614797,0
+DFLV.US,D,20251222,000000,34.26,34.455,34.22,34.43,851104,0
+DFLV.US,D,20251223,000000,34.455,34.48,34.375,34.44,780790,0
+DFLV.US,D,20251224,000000,34.43,34.65,34.43,34.6,412064,0
+DFLV.US,D,20251226,000000,34.59,34.61,34.4714,34.58,463083,0
+DFLV.US,D,20251229,000000,34.54,34.605,34.45,34.51,478879,0
+DFLV.US,D,20251230,000000,34.5474,34.555,34.4616,34.49,586301,0
+DFLV.US,D,20251231,000000,34.475,34.48,34.21,34.21,553298,0
+DFLV.US,D,20260102,000000,34.28,34.66,34.15,34.63,719590,0
+DFLV.US,D,20260105,000000,34.82,35.2099,34.78,35.11,1132244,0
+DFLV.US,D,20260106,000000,35.13,35.44,35.1,35.4,775292,0
+DFLV.US,D,20260107,000000,35.37,35.385,34.92,34.96,355825,0
+DFLV.US,D,20260108,000000,35.02,35.3699,34.92,35.29,513046,0
+DFLV.US,D,20260109,000000,35.382,35.5168,35.29,35.44,625029,0
+DFLV.US,D,20260112,000000,35.31,35.43,35.2,35.41,508412,0
+DFLV.US,D,20260113,000000,35.49,35.519,35.18,35.26,1602120,0
+DFLV.US,D,20260114,000000,35.255,35.47,35.24,35.45,945566,0
+DFLV.US,D,20260115,000000,35.54,35.6978,35.46,35.6,761767,0
+DFLV.US,D,20260116,000000,35.71,35.71,35.4705,35.51,933830,0
+DFLV.US,D,20260120,000000,35.25,35.4099,35.03,35.09,675840,0
+DFLV.US,D,20260121,000000,35.365,35.8099,35.28,35.68,1415868,0
+DFLV.US,D,20260122,000000,35.83,35.94,35.7139,35.79,621129,0
+DFLV.US,D,20260123,000000,35.729,35.765,35.485,35.61,788361,0
+DFLV.US,D,20260126,000000,35.72,35.795,35.635,35.71,630405,0
+DFLV.US,D,20260127,000000,35.6,35.72,35.59,35.7,623976,0
+DFLV.US,D,20260128,000000,35.79,35.89,35.69,35.78,592374,0
+DFLV.US,D,20260129,000000,35.99,36.18,35.655,35.95,869579,0
+DFLV.US,D,20260130,000000,35.91,35.99,35.57,35.89,857635,0
+DFLV.US,D,20260202,000000,35.77,36.225,35.76,36.2,875741,0
+DFLV.US,D,20260203,000000,36.22,36.56,36.1,36.41,974267,0
+DFLV.US,D,20260204,000000,36.51,36.725,36.42,36.59,1450633,0
+DFLV.US,D,20260205,000000,36.3401,36.53,36.1499,36.23,827677,0
+DFLV.US,D,20260206,000000,36.6,37.035,36.45,36.99,623822,0
+DFLV.US,D,20260209,000000,36.96,37.11,36.8245,37.03,426826,0
+DFLV.US,D,20260210,000000,37.02,37.14,36.915,36.96,618805,0
+DFLV.US,D,20260211,000000,37.235,37.33,37.04,37.23,804174,0
+DFLV.US,D,20260212,000000,37.325,37.45,36.56,36.66,1265313,0
+DFLV.US,D,20260213,000000,36.616,37.03,36.42,36.91,738629,0
+DFLV.US,D,20260217,000000,36.93,36.94,36.54,36.81,1345836,0
+DFLV.US,D,20260218,000000,36.86,37.215,36.86,37.12,544680,0
diff --git a/daily/us/nyse etfs/1/dusb.us.txt b/daily/us/nyse etfs/1/dusb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f286dc17b04bc59116a9a55e37b8934ef4c954ab
--- /dev/null
+++ b/daily/us/nyse etfs/1/dusb.us.txt	
@@ -0,0 +1,600 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DUSB.US,D,20230928,000000,50.07,50.09,50.07,50.075,180357,0
+DUSB.US,D,20230929,000000,50.1,50.1,50.09,50.095,27311,0
+DUSB.US,D,20231002,000000,50.09,50.1,50.087,50.09,30621,0
+DUSB.US,D,20231003,000000,50.0999,50.1,50.09,50.095,20887,0
+DUSB.US,D,20231004,000000,50.1,50.1,50.09,50.09,37864,0
+DUSB.US,D,20231005,000000,50.12,50.12,50.105,50.115,12706,0
+DUSB.US,D,20231006,000000,50.115,50.1165,50.11,50.115,5277,0
+DUSB.US,D,20231009,000000,50.13,50.15,50.13,50.15,36484,0
+DUSB.US,D,20231010,000000,50.14,50.17,50.14,50.17,39707,0
+DUSB.US,D,20231011,000000,50.195,50.195,50.185,50.185,20963,0
+DUSB.US,D,20231012,000000,50.195,50.195,50.135,50.169,18797,0
+DUSB.US,D,20231013,000000,50.16,50.1796,50.145,50.145,341473,0
+DUSB.US,D,20231016,000000,50.195,50.2,50.16,50.165,21642,0
+DUSB.US,D,20231017,000000,50.155,50.2,50.155,50.185,42722,0
+DUSB.US,D,20231018,000000,50.18,50.2083,50.1429,50.1961,41063,0
+DUSB.US,D,20231019,000000,50.215,50.225,50.2036,50.205,22133,0
+DUSB.US,D,20231020,000000,50.22,50.27,50.21,50.21,16775,0
+DUSB.US,D,20231023,000000,50.2327,50.25,50.2101,50.235,24881,0
+DUSB.US,D,20231024,000000,50.2,50.2,50.12,50.18,6188,0
+DUSB.US,D,20231025,000000,50.18,50.21,50.1799,50.2,46981,0
+DUSB.US,D,20231026,000000,50.18,50.21,50.1777,50.2,28020,0
+DUSB.US,D,20231027,000000,50.21,50.21,50.15,50.1912,28080,0
+DUSB.US,D,20231030,000000,50.1948,50.215,50.1902,50.2,50973,0
+DUSB.US,D,20231031,000000,50.21,50.26,50.17,50.215,17580,0
+DUSB.US,D,20231101,000000,50.2035,50.25,50.2,50.2355,6499,0
+DUSB.US,D,20231102,000000,50.2649,50.2799,50.2501,50.265,24147,0
+DUSB.US,D,20231103,000000,50.33,50.33,50.27,50.27,62866,0
+DUSB.US,D,20231106,000000,50.34,50.34,50.27,50.2985,20250,0
+DUSB.US,D,20231107,000000,50.3054,50.31,50.26,50.2887,55692,0
+DUSB.US,D,20231108,000000,50.31,50.34,50.3048,50.3055,27014,0
+DUSB.US,D,20231109,000000,50.34,50.34,50.3,50.3106,20180,0
+DUSB.US,D,20231110,000000,50.33,50.35,50.29,50.325,68102,0
+DUSB.US,D,20231113,000000,50.32,50.33,50.315,50.32,38351,0
+DUSB.US,D,20231114,000000,50.372,50.39,50.372,50.385,60164,0
+DUSB.US,D,20231115,000000,50.43,50.43,50.38,50.39,34502,0
+DUSB.US,D,20231116,000000,50.415,50.44,50.402,50.4189,63643,0
+DUSB.US,D,20231117,000000,50.46,50.46,50.41,50.41,31246,0
+DUSB.US,D,20231120,000000,50.43,50.4699,50.42,50.4346,15425,0
+DUSB.US,D,20231121,000000,50.2701,50.3,50.27,50.28,23241,0
+DUSB.US,D,20231122,000000,50.3,50.3091,50.2882,50.2924,22130,0
+DUSB.US,D,20231124,000000,50.31,50.31,50.3,50.3,5010,0
+DUSB.US,D,20231127,000000,50.32,50.33,50.2898,50.29,60142,0
+DUSB.US,D,20231128,000000,50.3394,50.3599,50.33,50.34,36826,0
+DUSB.US,D,20231129,000000,50.3694,50.39,50.3694,50.375,56305,0
+DUSB.US,D,20231130,000000,50.3994,50.3999,50.3715,50.3795,48178,0
+DUSB.US,D,20231201,000000,50.4,50.63,50.3715,50.42,125078,0
+DUSB.US,D,20231204,000000,50.4295,50.46,50.4198,50.42,82615,0
+DUSB.US,D,20231205,000000,50.46,50.46,50.42,50.42,86259,0
+DUSB.US,D,20231206,000000,50.38,50.44,50.38,50.42,69013,0
+DUSB.US,D,20231207,000000,50.47,50.48,50.43,50.4501,40676,0
+DUSB.US,D,20231208,000000,50.5,50.5,50.45,50.45,35674,0
+DUSB.US,D,20231211,000000,50.47,50.48,50.4573,50.4692,67794,0
+DUSB.US,D,20231212,000000,50.48,50.5099,50.47,50.475,42944,0
+DUSB.US,D,20231213,000000,50.4873,50.5433,50.485,50.53,108859,0
+DUSB.US,D,20231214,000000,50.55,50.5686,50.4902,50.54,107238,0
+DUSB.US,D,20231215,000000,50.565,50.58,50.53,50.575,112665,0
+DUSB.US,D,20231218,000000,50.5767,50.5831,50.52,50.5718,99779,0
+DUSB.US,D,20231219,000000,50.24,50.24,50.19,50.19,110714,0
+DUSB.US,D,20231220,000000,50.21,50.22,50.2,50.215,136376,0
+DUSB.US,D,20231221,000000,50.2,50.25,50.2,50.24,94245,0
+DUSB.US,D,20231222,000000,50.3,50.3,50.23,50.2483,103375,0
+DUSB.US,D,20231226,000000,50.32,50.32,50.22,50.26,58019,0
+DUSB.US,D,20231227,000000,50.2696,50.28,50.19,50.26,91158,0
+DUSB.US,D,20231228,000000,50.33,50.33,50.29,50.29,98825,0
+DUSB.US,D,20231229,000000,50.31,50.33,50.3,50.3201,118232,0
+DUSB.US,D,20240102,000000,50.305,50.325,50.3001,50.315,99780,0
+DUSB.US,D,20240103,000000,50.36,50.36,50.3201,50.325,140037,0
+DUSB.US,D,20240104,000000,50.26,50.34,50.26,50.32,1018807,0
+DUSB.US,D,20240105,000000,50.36,50.36,50.29,50.33,48430,0
+DUSB.US,D,20240108,000000,50.33,50.37,50.33,50.35,82792,0
+DUSB.US,D,20240109,000000,50.41,50.41,50.35,50.35,33797,0
+DUSB.US,D,20240110,000000,50.3797,50.3826,50.36,50.36,78441,0
+DUSB.US,D,20240111,000000,50.39,50.3999,50.37,50.37,35949,0
+DUSB.US,D,20240112,000000,50.4,50.415,50.39,50.3922,80452,0
+DUSB.US,D,20240116,000000,50.45,50.45,50.41,50.4205,68046,0
+DUSB.US,D,20240117,000000,50.415,50.4289,50.41,50.4151,34595,0
+DUSB.US,D,20240118,000000,50.435,50.44,50.42,50.43,30509,0
+DUSB.US,D,20240119,000000,50.455,50.4599,50.4191,50.445,50697,0
+DUSB.US,D,20240122,000000,50.36,50.47,50.36,50.455,54106,0
+DUSB.US,D,20240123,000000,50.475,50.5099,50.46,50.46,136909,0
+DUSB.US,D,20240124,000000,50.49,50.49,50.48,50.48,73790,0
+DUSB.US,D,20240125,000000,50.52,50.54,50.49,50.515,213085,0
+DUSB.US,D,20240126,000000,50.55,50.55,50.505,50.525,141580,0
+DUSB.US,D,20240129,000000,50.51,50.54,50.51,50.51,98507,0
+DUSB.US,D,20240130,000000,50.535,50.5599,50.5001,50.54,55664,0
+DUSB.US,D,20240131,000000,50.48,50.56,50.48,50.55,108077,0
+DUSB.US,D,20240201,000000,50.55,50.58,50.55,50.5696,117798,0
+DUSB.US,D,20240202,000000,50.56,50.5896,50.56,50.58,65659,0
+DUSB.US,D,20240205,000000,50.5,50.61,50.5,50.58,31547,0
+DUSB.US,D,20240206,000000,50.5997,50.6,50.59,50.595,116560,0
+DUSB.US,D,20240207,000000,50.605,50.61,50.6008,50.61,43289,0
+DUSB.US,D,20240208,000000,50.57,50.6199,50.57,50.605,34388,0
+DUSB.US,D,20240209,000000,50.58,50.63,50.58,50.625,40521,0
+DUSB.US,D,20240212,000000,50.63,50.63,50.5922,50.6181,33599,0
+DUSB.US,D,20240213,000000,50.62,50.65,50.59,50.63,67356,0
+DUSB.US,D,20240214,000000,50.59,50.7,50.59,50.64,104117,0
+DUSB.US,D,20240215,000000,50.72,50.72,50.63,50.6574,46497,0
+DUSB.US,D,20240216,000000,50.68,50.7095,50.63,50.68,158423,0
+DUSB.US,D,20240220,000000,50.69,50.71,50.66,50.66,84115,0
+DUSB.US,D,20240221,000000,50.48,50.489,50.4378,50.44,40544,0
+DUSB.US,D,20240222,000000,50.47,50.49,50.41,50.43,54228,0
+DUSB.US,D,20240223,000000,50.5,50.5,50.44,50.44,70637,0
+DUSB.US,D,20240226,000000,50.51,50.51,50.49,50.5,35434,0
+DUSB.US,D,20240227,000000,50.42,50.53,50.42,50.52,68809,0
+DUSB.US,D,20240228,000000,50.525,50.5299,50.5,50.5071,55156,0
+DUSB.US,D,20240229,000000,50.51,50.545,50.5,50.52,136950,0
+DUSB.US,D,20240301,000000,50.58,50.58,50.49,50.54,54721,0
+DUSB.US,D,20240304,000000,50.61,50.61,50.55,50.58,30168,0
+DUSB.US,D,20240305,000000,50.5,50.57,50.5,50.56,36791,0
+DUSB.US,D,20240306,000000,50.55,50.5699,50.54,50.54,89216,0
+DUSB.US,D,20240307,000000,50.585,50.5911,50.5627,50.5843,34710,0
+DUSB.US,D,20240308,000000,50.605,50.61,50.59,50.59,42142,0
+DUSB.US,D,20240311,000000,50.67,50.67,50.6001,50.61,27355,0
+DUSB.US,D,20240312,000000,50.67,50.67,50.602,50.615,64535,0
+DUSB.US,D,20240313,000000,50.61,50.66,50.61,50.61,104307,0
+DUSB.US,D,20240314,000000,50.655,50.655,50.5901,50.6482,31235,0
+DUSB.US,D,20240315,000000,50.62,50.659,50.57,50.63,78673,0
+DUSB.US,D,20240318,000000,50.6698,50.6698,50.62,50.655,51055,0
+DUSB.US,D,20240319,000000,50.48,50.51,50.4775,50.51,55315,0
+DUSB.US,D,20240320,000000,50.52,50.52,50.4939,50.5125,52088,0
+DUSB.US,D,20240321,000000,50.51,50.54,50.5048,50.54,91368,0
+DUSB.US,D,20240322,000000,50.59,50.59,50.5,50.5293,78387,0
+DUSB.US,D,20240325,000000,50.56,50.56,50.51,50.5291,34883,0
+DUSB.US,D,20240326,000000,50.51,50.55,50.51,50.535,29699,0
+DUSB.US,D,20240327,000000,50.54,50.56,50.53,50.5563,46257,0
+DUSB.US,D,20240328,000000,50.58,50.58,50.53,50.57,88463,0
+DUSB.US,D,20240401,000000,50.55,50.6,50.55,50.6,63873,0
+DUSB.US,D,20240402,000000,50.6,50.61,50.541,50.6,64400,0
+DUSB.US,D,20240403,000000,50.58,50.61,50.57,50.61,89438,0
+DUSB.US,D,20240404,000000,50.6,50.6399,50.5958,50.615,68027,0
+DUSB.US,D,20240405,000000,50.61,50.64,50.6001,50.625,108702,0
+DUSB.US,D,20240408,000000,50.59,50.655,50.59,50.63,114793,0
+DUSB.US,D,20240409,000000,50.6599,50.68,50.6399,50.64,105337,0
+DUSB.US,D,20240410,000000,50.66,50.67,50.635,50.66,50987,0
+DUSB.US,D,20240411,000000,50.67,50.6885,50.6427,50.67,75805,0
+DUSB.US,D,20240412,000000,50.76,50.76,50.65,50.68,54645,0
+DUSB.US,D,20240415,000000,50.71,50.71,50.67,50.685,33854,0
+DUSB.US,D,20240416,000000,50.49,50.53,50.48,50.49,46378,0
+DUSB.US,D,20240417,000000,50.5,50.539,50.4892,50.5,134125,0
+DUSB.US,D,20240418,000000,50.51,50.52,50.44,50.5069,867723,0
+DUSB.US,D,20240419,000000,50.55,50.55,50.525,50.525,1568399,0
+DUSB.US,D,20240422,000000,50.53,50.55,50.509,50.5434,49478,0
+DUSB.US,D,20240423,000000,50.53,50.5825,50.53,50.55,28915,0
+DUSB.US,D,20240424,000000,50.54,50.57,50.54,50.55,120393,0
+DUSB.US,D,20240425,000000,50.58,50.61,50.52,50.58,99299,0
+DUSB.US,D,20240426,000000,50.5738,50.58,50.55,50.568,85339,0
+DUSB.US,D,20240429,000000,50.5805,50.61,50.56,50.5699,68559,0
+DUSB.US,D,20240430,000000,50.56,50.61,50.56,50.6,43699,0
+DUSB.US,D,20240501,000000,50.597,50.65,50.5897,50.63,46888,0
+DUSB.US,D,20240502,000000,50.64,50.65,50.61,50.65,80478,0
+DUSB.US,D,20240503,000000,50.68,50.68,50.6262,50.65,57202,0
+DUSB.US,D,20240506,000000,50.64,50.68,50.64,50.66,50377,0
+DUSB.US,D,20240507,000000,50.66,50.685,50.652,50.67,43618,0
+DUSB.US,D,20240508,000000,50.72,50.72,50.66,50.67,93274,0
+DUSB.US,D,20240509,000000,50.73,50.73,50.68,50.685,75675,0
+DUSB.US,D,20240510,000000,50.69,50.71,50.6701,50.7,72648,0
+DUSB.US,D,20240513,000000,50.68,50.73,50.68,50.705,28503,0
+DUSB.US,D,20240514,000000,50.7201,50.73,50.695,50.72,59579,0
+DUSB.US,D,20240515,000000,50.71,50.75,50.71,50.74,68491,0
+DUSB.US,D,20240516,000000,50.67,50.755,50.67,50.735,87480,0
+DUSB.US,D,20240517,000000,50.79,50.79,50.7101,50.755,80043,0
+DUSB.US,D,20240520,000000,50.7563,50.77,50.72,50.76,86031,0
+DUSB.US,D,20240521,000000,50.6,50.6,50.54,50.55,38869,0
+DUSB.US,D,20240522,000000,50.57,50.5716,50.5477,50.555,65601,0
+DUSB.US,D,20240523,000000,50.61,50.61,50.56,50.57,74569,0
+DUSB.US,D,20240524,000000,50.53,50.6,50.53,50.585,102912,0
+DUSB.US,D,20240528,000000,50.57,50.62,50.57,50.61,57699,0
+DUSB.US,D,20240529,000000,50.61,50.61,50.58,50.6,45124,0
+DUSB.US,D,20240530,000000,50.61,50.6399,50.59,50.59,42417,0
+DUSB.US,D,20240531,000000,50.59,50.645,50.59,50.64,39214,0
+DUSB.US,D,20240603,000000,50.59,50.669,50.59,50.65,54637,0
+DUSB.US,D,20240604,000000,50.66,50.68,50.6575,50.665,62073,0
+DUSB.US,D,20240605,000000,50.82,50.82,50.66,50.69,67374,0
+DUSB.US,D,20240606,000000,50.73,50.73,50.65,50.68,134843,0
+DUSB.US,D,20240607,000000,50.73,50.73,50.67,50.6981,75680,0
+DUSB.US,D,20240610,000000,50.74,50.74,50.7017,50.71,42459,0
+DUSB.US,D,20240611,000000,50.7,50.76,50.7,50.722,393852,0
+DUSB.US,D,20240612,000000,50.75,50.77,50.715,50.725,262044,0
+DUSB.US,D,20240613,000000,50.69,50.75,50.69,50.745,158109,0
+DUSB.US,D,20240614,000000,50.745,50.75,50.7201,50.735,63471,0
+DUSB.US,D,20240617,000000,50.77,50.77,50.74,50.765,37378,0
+DUSB.US,D,20240618,000000,50.62,50.62,50.5606,50.585,70575,0
+DUSB.US,D,20240620,000000,50.57,50.62,50.57,50.595,216974,0
+DUSB.US,D,20240621,000000,50.58,50.61,50.57,50.61,88291,0
+DUSB.US,D,20240624,000000,50.62,50.6399,50.6003,50.635,79309,0
+DUSB.US,D,20240625,000000,50.63,50.65,50.6093,50.625,107295,0
+DUSB.US,D,20240626,000000,50.64,50.65,50.6077,50.645,70986,0
+DUSB.US,D,20240627,000000,50.63,50.66,50.6143,50.655,60761,0
+DUSB.US,D,20240628,000000,50.64,50.67,50.6173,50.67,129314,0
+DUSB.US,D,20240701,000000,50.58,50.69,50.58,50.685,63065,0
+DUSB.US,D,20240702,000000,50.65,50.7,50.64,50.695,66976,0
+DUSB.US,D,20240703,000000,50.73,50.73,50.6739,50.71,50029,0
+DUSB.US,D,20240705,000000,50.75,50.75,50.705,50.73,121697,0
+DUSB.US,D,20240708,000000,50.73,50.75,50.7199,50.738,98837,0
+DUSB.US,D,20240709,000000,50.74,50.76,50.73,50.745,80667,0
+DUSB.US,D,20240710,000000,50.73,50.77,50.728,50.76,94466,0
+DUSB.US,D,20240711,000000,50.72,50.78,50.72,50.775,109650,0
+DUSB.US,D,20240712,000000,50.75,50.7898,50.75,50.78,122155,0
+DUSB.US,D,20240715,000000,50.779,50.8,50.7701,50.8,64032,0
+DUSB.US,D,20240716,000000,50.62,50.62,50.5501,50.5999,105892,0
+DUSB.US,D,20240717,000000,50.64,50.64,50.59,50.61,69992,0
+DUSB.US,D,20240718,000000,50.6,50.62,50.58,50.615,125642,0
+DUSB.US,D,20240719,000000,50.65,50.65,50.5953,50.63,17444,0
+DUSB.US,D,20240722,000000,50.66,50.66,50.6206,50.64,182477,0
+DUSB.US,D,20240723,000000,50.59,50.66,50.59,50.62,146812,0
+DUSB.US,D,20240724,000000,50.64,50.67,50.637,50.67,91829,0
+DUSB.US,D,20240725,000000,50.69,50.69,50.6301,50.665,53996,0
+DUSB.US,D,20240726,000000,50.7,50.7,50.65,50.685,144066,0
+DUSB.US,D,20240729,000000,50.67,50.71,50.67,50.685,103645,0
+DUSB.US,D,20240730,000000,50.75,50.75,50.66,50.72,113200,0
+DUSB.US,D,20240731,000000,50.73,50.74,50.69,50.74,118589,0
+DUSB.US,D,20240801,000000,50.72,50.73,50.6901,50.715,73793,0
+DUSB.US,D,20240802,000000,50.77,50.77,50.7,50.76,192386,0
+DUSB.US,D,20240805,000000,50.73,51.045,50.69,50.725,162800,0
+DUSB.US,D,20240806,000000,50.7199,50.74,50.68,50.735,80365,0
+DUSB.US,D,20240807,000000,50.74,50.74,50.69,50.73,67619,0
+DUSB.US,D,20240808,000000,50.74,50.76,50.7201,50.73,117848,0
+DUSB.US,D,20240809,000000,50.81,50.81,50.7597,50.78,33202,0
+DUSB.US,D,20240812,000000,50.78,50.8,50.7561,50.76,86344,0
+DUSB.US,D,20240813,000000,50.84,50.85,50.78,50.85,70953,0
+DUSB.US,D,20240814,000000,50.81,50.83,50.8005,50.81,24637,0
+DUSB.US,D,20240815,000000,50.79,50.84,50.79,50.815,189251,0
+DUSB.US,D,20240816,000000,50.84,50.84,50.8031,50.81,124100,0
+DUSB.US,D,20240819,000000,50.85,50.85,50.83,50.845,52589,0
+DUSB.US,D,20240820,000000,50.62,50.65,50.61,50.645,98739,0
+DUSB.US,D,20240821,000000,50.62,50.7,50.62,50.64,440762,0
+DUSB.US,D,20240822,000000,50.645,50.7,50.6301,50.66,93906,0
+DUSB.US,D,20240823,000000,50.64,50.685,50.64,50.68,124787,0
+DUSB.US,D,20240826,000000,50.6899,50.7048,50.6614,50.69,43276,0
+DUSB.US,D,20240827,000000,50.71,50.72,50.69,50.72,64054,0
+DUSB.US,D,20240828,000000,50.73,50.73,50.665,50.71,118737,0
+DUSB.US,D,20240829,000000,50.69,50.73,50.69,50.72,71118,0
+DUSB.US,D,20240830,000000,50.723,50.748,50.7163,50.72,100161,0
+DUSB.US,D,20240903,000000,50.745,50.76,50.74,50.75,205904,0
+DUSB.US,D,20240904,000000,50.77,50.78,50.7399,50.775,170381,0
+DUSB.US,D,20240905,000000,50.76,50.785,50.76,50.785,51005,0
+DUSB.US,D,20240906,000000,50.77,50.805,50.76,50.79,121609,0
+DUSB.US,D,20240909,000000,50.81,50.82,50.7882,50.8,81529,0
+DUSB.US,D,20240910,000000,50.82,50.82,50.77,50.79,371021,0
+DUSB.US,D,20240911,000000,50.805,50.83,50.79,50.82,69358,0
+DUSB.US,D,20240912,000000,50.8,50.8399,50.8,50.83,51485,0
+DUSB.US,D,20240913,000000,50.83,50.858,50.81,50.85,78069,0
+DUSB.US,D,20240916,000000,50.89,50.91,50.8501,50.91,84686,0
+DUSB.US,D,20240917,000000,50.68,50.68,50.65,50.68,62274,0
+DUSB.US,D,20240918,000000,50.6688,50.69,50.6518,50.69,57069,0
+DUSB.US,D,20240919,000000,50.64,50.7,50.64,50.7,109963,0
+DUSB.US,D,20240920,000000,50.7,50.73,50.68,50.73,70148,0
+DUSB.US,D,20240923,000000,50.7,50.73,50.63,50.67,267552,0
+DUSB.US,D,20240924,000000,50.67,50.73,50.67,50.7152,68033,0
+DUSB.US,D,20240925,000000,50.71,50.74,50.68,50.74,137380,0
+DUSB.US,D,20240926,000000,50.74,50.75,50.7,50.75,78212,0
+DUSB.US,D,20240927,000000,50.89,50.89,50.74,50.76,175369,0
+DUSB.US,D,20240930,000000,50.7401,50.78,50.74,50.77,91695,0
+DUSB.US,D,20241001,000000,50.79,50.79,50.75,50.76,100410,0
+DUSB.US,D,20241002,000000,50.82,50.82,50.76,50.77,187292,0
+DUSB.US,D,20241003,000000,50.83,50.83,50.7801,50.8,82033,0
+DUSB.US,D,20241004,000000,50.77,50.83,50.77,50.8,181498,0
+DUSB.US,D,20241007,000000,50.78,50.8285,50.78,50.8184,40530,0
+DUSB.US,D,20241008,000000,50.86,50.86,50.8091,50.83,169532,0
+DUSB.US,D,20241009,000000,50.83,50.845,50.8,50.835,61881,0
+DUSB.US,D,20241010,000000,50.81,50.85,50.81,50.85,30181,0
+DUSB.US,D,20241011,000000,50.8352,50.869,50.8352,50.86,83884,0
+DUSB.US,D,20241014,000000,50.86,50.88,50.855,50.86,46475,0
+DUSB.US,D,20241015,000000,50.85,50.88,50.85,50.87,94783,0
+DUSB.US,D,20241016,000000,50.87,50.8957,50.87,50.88,119598,0
+DUSB.US,D,20241017,000000,50.885,50.91,50.8765,50.895,319261,0
+DUSB.US,D,20241018,000000,50.88,50.91,50.8701,50.9,75493,0
+DUSB.US,D,20241021,000000,50.94,50.94,50.9,50.915,200998,0
+DUSB.US,D,20241022,000000,50.69,50.69,50.65,50.67,103473,0
+DUSB.US,D,20241023,000000,50.63,50.67,50.63,50.65,51317,0
+DUSB.US,D,20241024,000000,50.67,50.68,50.66,50.67,95660,0
+DUSB.US,D,20241025,000000,50.66,50.69,50.66,50.68,71488,0
+DUSB.US,D,20241028,000000,50.7,50.71,50.67,50.68,64360,0
+DUSB.US,D,20241029,000000,50.67,50.72,50.67,50.71,93382,0
+DUSB.US,D,20241030,000000,50.69,50.73,50.69,50.72,104917,0
+DUSB.US,D,20241031,000000,50.76,50.76,50.7,50.7,190619,0
+DUSB.US,D,20241101,000000,50.7,50.75,50.7,50.74,133679,0
+DUSB.US,D,20241104,000000,50.74,50.7699,50.74,50.75,165879,0
+DUSB.US,D,20241105,000000,50.75,50.77,50.74,50.74,88289,0
+DUSB.US,D,20241106,000000,50.77,50.78,50.74,50.77,141945,0
+DUSB.US,D,20241107,000000,50.76,50.79,50.741,50.775,83429,0
+DUSB.US,D,20241108,000000,50.78,50.8,50.77,50.7903,90920,0
+DUSB.US,D,20241111,000000,50.78,50.83,50.78,50.79,132975,0
+DUSB.US,D,20241112,000000,50.8194,50.84,50.8,50.81,105673,0
+DUSB.US,D,20241113,000000,50.82,50.87,50.81,50.82,135769,0
+DUSB.US,D,20241114,000000,50.8201,50.855,50.81,50.83,340873,0
+DUSB.US,D,20241115,000000,50.8299,50.85,50.8,50.84,330055,0
+DUSB.US,D,20241118,000000,50.85,50.87,50.8301,50.86,112488,0
+DUSB.US,D,20241119,000000,50.65,50.67,50.64,50.66,79174,0
+DUSB.US,D,20241120,000000,50.66,50.69,50.64,50.67,460602,0
+DUSB.US,D,20241121,000000,50.68,50.7,50.64,50.675,163711,0
+DUSB.US,D,20241122,000000,50.68,50.69,50.67,50.69,278848,0
+DUSB.US,D,20241125,000000,50.7099,50.72,50.68,50.7,184383,0
+DUSB.US,D,20241126,000000,50.7,50.7199,50.6901,50.7,131939,0
+DUSB.US,D,20241127,000000,50.7001,50.75,50.7,50.72,106475,0
+DUSB.US,D,20241129,000000,50.76,50.76,50.72,50.735,32834,0
+DUSB.US,D,20241202,000000,50.75,50.78,50.7326,50.74,288545,0
+DUSB.US,D,20241203,000000,50.7496,50.77,50.72,50.7543,448641,0
+DUSB.US,D,20241204,000000,50.74,50.78,50.73,50.765,214746,0
+DUSB.US,D,20241205,000000,50.76,50.7799,50.74,50.76,125932,0
+DUSB.US,D,20241206,000000,50.78,50.8,50.771,50.79,138631,0
+DUSB.US,D,20241209,000000,50.79,50.8,50.77,50.78,126717,0
+DUSB.US,D,20241210,000000,50.8,50.8301,50.78,50.81,151856,0
+DUSB.US,D,20241211,000000,50.81,50.83,50.78,50.82,95831,0
+DUSB.US,D,20241212,000000,50.81,50.85,50.78,50.78,181246,0
+DUSB.US,D,20241213,000000,50.8,50.8399,50.7908,50.83,90491,0
+DUSB.US,D,20241216,000000,50.84,50.84,50.82,50.83,130598,0
+DUSB.US,D,20241217,000000,50.49,50.49,50.46,50.48,154156,0
+DUSB.US,D,20241218,000000,50.4897,50.51,50.48,50.5,161716,0
+DUSB.US,D,20241219,000000,50.49,50.52,50.47,50.515,378768,0
+DUSB.US,D,20241220,000000,50.51,50.54,50.4904,50.515,270820,0
+DUSB.US,D,20241223,000000,50.52,50.54,50.5,50.53,247480,0
+DUSB.US,D,20241224,000000,50.53,50.54,50.5101,50.53,63978,0
+DUSB.US,D,20241226,000000,50.53,50.56,50.51,50.56,247916,0
+DUSB.US,D,20241227,000000,50.54,50.57,50.53,50.56,491116,0
+DUSB.US,D,20241230,000000,50.57,50.58,50.54,50.57,267019,0
+DUSB.US,D,20241231,000000,50.57,50.61,50.56,50.59,252025,0
+DUSB.US,D,20250102,000000,50.59,50.6,50.58,50.58,180346,0
+DUSB.US,D,20250103,000000,50.605,50.61,50.59,50.6,135296,0
+DUSB.US,D,20250106,000000,50.61,50.66,50.6,50.625,208996,0
+DUSB.US,D,20250107,000000,50.63,50.64,50.6,50.625,186667,0
+DUSB.US,D,20250108,000000,50.63,50.64,50.6,50.64,380266,0
+DUSB.US,D,20250110,000000,50.6268,50.68,50.6223,50.65,346952,0
+DUSB.US,D,20250113,000000,50.66,50.68,50.65,50.66,194741,0
+DUSB.US,D,20250114,000000,50.67,50.7,50.66,50.68,226016,0
+DUSB.US,D,20250115,000000,50.67,50.71,50.66,50.67,107716,0
+DUSB.US,D,20250116,000000,50.69,50.7,50.67,50.7,184865,0
+DUSB.US,D,20250117,000000,50.69,50.71,50.67,50.68,233366,0
+DUSB.US,D,20250121,000000,50.68,50.72,50.65,50.72,288751,0
+DUSB.US,D,20250122,000000,50.65,50.69,50.6301,50.65,87980,0
+DUSB.US,D,20250123,000000,50.645,50.67,50.63,50.65,178854,0
+DUSB.US,D,20250124,000000,50.658,50.69,50.65,50.66,266804,0
+DUSB.US,D,20250127,000000,50.7,50.72,50.6639,50.68,201565,0
+DUSB.US,D,20250128,000000,50.685,50.72,50.67,50.67,352804,0
+DUSB.US,D,20250129,000000,50.69,50.705,50.68,50.685,135798,0
+DUSB.US,D,20250130,000000,50.7099,50.71,50.68,50.7,150749,0
+DUSB.US,D,20250131,000000,50.71,50.75,50.7,50.71,385751,0
+DUSB.US,D,20250203,000000,50.71,50.75,50.7,50.725,403421,0
+DUSB.US,D,20250204,000000,50.73,50.77,50.71,50.75,444718,0
+DUSB.US,D,20250205,000000,50.74,50.78,50.72,50.735,284023,0
+DUSB.US,D,20250206,000000,50.735,50.76,50.7201,50.75,258319,0
+DUSB.US,D,20250207,000000,50.76,50.77,50.74,50.76,373077,0
+DUSB.US,D,20250210,000000,50.76,50.78,50.74,50.74,178036,0
+DUSB.US,D,20250211,000000,50.76,50.79,50.74,50.76,152766,0
+DUSB.US,D,20250212,000000,50.765,50.795,50.76,50.79,311328,0
+DUSB.US,D,20250213,000000,50.78,50.81,50.77,50.805,223620,0
+DUSB.US,D,20250214,000000,50.7803,50.83,50.7803,50.83,357012,0
+DUSB.US,D,20250218,000000,50.81,50.84,50.8,50.815,222466,0
+DUSB.US,D,20250219,000000,50.66,50.68,50.63,50.66,246827,0
+DUSB.US,D,20250220,000000,50.66,50.68,50.64,50.68,206342,0
+DUSB.US,D,20250221,000000,50.66,50.7,50.66,50.68,267945,0
+DUSB.US,D,20250224,000000,50.6999,50.7095,50.675,50.7,291818,0
+DUSB.US,D,20250225,000000,50.6965,50.71,50.6965,50.7,229982,0
+DUSB.US,D,20250226,000000,50.7,50.72,50.69,50.715,227421,0
+DUSB.US,D,20250227,000000,50.715,50.73,50.7,50.72,190433,0
+DUSB.US,D,20250228,000000,50.72,50.74,50.71,50.73,194277,0
+DUSB.US,D,20250303,000000,50.725,50.74,50.72,50.73,160306,0
+DUSB.US,D,20250304,000000,50.755,50.76,50.69,50.73,309507,0
+DUSB.US,D,20250305,000000,50.75,50.76,50.73,50.74,268217,0
+DUSB.US,D,20250306,000000,50.745,50.78,50.74,50.77,238077,0
+DUSB.US,D,20250307,000000,50.77,50.79,50.75,50.77,193272,0
+DUSB.US,D,20250310,000000,50.76,50.78,50.76,50.78,154349,0
+DUSB.US,D,20250311,000000,50.79,50.8,50.77,50.78,195785,0
+DUSB.US,D,20250312,000000,50.79,50.81,50.72,50.79,212573,0
+DUSB.US,D,20250313,000000,50.79,50.81,50.77,50.81,170770,0
+DUSB.US,D,20250314,000000,50.79,50.82,50.78,50.82,166853,0
+DUSB.US,D,20250317,000000,50.82,50.83,50.8001,50.82,97737,0
+DUSB.US,D,20250318,000000,50.83,50.86,50.8199,50.82,225488,0
+DUSB.US,D,20250319,000000,50.815,50.86,50.8,50.84,184112,0
+DUSB.US,D,20250320,000000,50.83,50.85,50.77,50.83,144799,0
+DUSB.US,D,20250321,000000,50.84,50.87,50.8342,50.87,163209,0
+DUSB.US,D,20250324,000000,50.85,50.87,50.84,50.86,140536,0
+DUSB.US,D,20250325,000000,50.68,50.69,50.6634,50.68,184331,0
+DUSB.US,D,20250326,000000,50.6899,50.69,50.66,50.67,139768,0
+DUSB.US,D,20250327,000000,50.67,50.7,50.67,50.69,131581,0
+DUSB.US,D,20250328,000000,50.6801,50.73,50.68,50.72,237130,0
+DUSB.US,D,20250331,000000,50.705,50.75,50.67,50.73,189356,0
+DUSB.US,D,20250401,000000,50.73,50.74,50.72,50.725,141276,0
+DUSB.US,D,20250402,000000,50.73,50.75,50.72,50.7447,171026,0
+DUSB.US,D,20250403,000000,50.71,50.75,50.71,50.73,300529,0
+DUSB.US,D,20250404,000000,50.72,50.728,50.6002,50.67,334244,0
+DUSB.US,D,20250407,000000,50.59,50.72,50.21,50.72,314784,0
+DUSB.US,D,20250408,000000,50.68,50.71,50.63,50.64,290766,0
+DUSB.US,D,20250409,000000,50.66,50.72,50.595,50.675,332490,0
+DUSB.US,D,20250410,000000,50.685,50.72,50.38,50.63,305847,0
+DUSB.US,D,20250411,000000,50.51,50.7,50.51,50.6,283751,0
+DUSB.US,D,20250414,000000,50.64,50.7,50.63,50.66,150817,0
+DUSB.US,D,20250415,000000,50.68,50.73,50.66,50.73,184674,0
+DUSB.US,D,20250416,000000,50.7334,50.775,50.7334,50.76,239277,0
+DUSB.US,D,20250417,000000,50.78,50.795,50.69,50.77,446253,0
+DUSB.US,D,20250421,000000,50.78,50.79,50.74,50.76,150899,0
+DUSB.US,D,20250422,000000,50.585,50.62,50.57,50.62,185199,0
+DUSB.US,D,20250423,000000,50.625,50.65,50.55,50.63,190616,0
+DUSB.US,D,20250424,000000,50.64,50.66,50.63,50.66,176807,0
+DUSB.US,D,20250425,000000,50.65,50.68,50.6343,50.66,151402,0
+DUSB.US,D,20250428,000000,50.65,50.68,50.65,50.67,264492,0
+DUSB.US,D,20250429,000000,50.68,50.69,50.66,50.68,146644,0
+DUSB.US,D,20250430,000000,50.675,50.6983,50.66,50.68,164088,0
+DUSB.US,D,20250501,000000,50.69,50.7083,50.68,50.68,173939,0
+DUSB.US,D,20250502,000000,50.72,50.74,50.66,50.71,217154,0
+DUSB.US,D,20250505,000000,50.7239,50.7471,50.7026,50.725,140835,0
+DUSB.US,D,20250506,000000,50.7499,50.7499,50.72,50.73,131340,0
+DUSB.US,D,20250507,000000,50.73,50.75,50.73,50.74,92199,0
+DUSB.US,D,20250508,000000,50.74,50.76,50.73,50.745,189535,0
+DUSB.US,D,20250509,000000,50.75,50.78,50.75,50.77,145783,0
+DUSB.US,D,20250512,000000,50.76,50.79,50.75,50.785,219765,0
+DUSB.US,D,20250513,000000,50.76,50.82,50.76,50.795,245347,0
+DUSB.US,D,20250514,000000,50.7999,50.81,50.78,50.79,134081,0
+DUSB.US,D,20250515,000000,50.8001,50.84,50.8,50.82,151542,0
+DUSB.US,D,20250516,000000,50.819,50.85,50.8,50.82,156857,0
+DUSB.US,D,20250519,000000,50.82,50.8499,50.82,50.83,158303,0
+DUSB.US,D,20250520,000000,50.655,50.66,50.6365,50.65,95512,0
+DUSB.US,D,20250521,000000,50.66,50.67,50.63,50.655,192364,0
+DUSB.US,D,20250522,000000,50.67,50.69,50.65,50.67,158755,0
+DUSB.US,D,20250523,000000,50.655,50.6899,50.655,50.675,210835,0
+DUSB.US,D,20250527,000000,50.6899,50.69,50.66,50.67,241516,0
+DUSB.US,D,20250528,000000,50.7,50.7,50.68,50.695,247465,0
+DUSB.US,D,20250529,000000,50.69,50.71,50.69,50.71,233575,0
+DUSB.US,D,20250530,000000,50.7,50.75,50.7,50.72,290440,0
+DUSB.US,D,20250602,000000,50.7235,50.76,50.71,50.76,146423,0
+DUSB.US,D,20250603,000000,50.74,50.77,50.69,50.74,187774,0
+DUSB.US,D,20250604,000000,50.74,50.8,50.74,50.76,226781,0
+DUSB.US,D,20250605,000000,50.75,50.76,50.74,50.75,112729,0
+DUSB.US,D,20250606,000000,50.765,50.7765,50.7546,50.76,208643,0
+DUSB.US,D,20250609,000000,50.7651,50.78,50.76,50.776,274811,0
+DUSB.US,D,20250610,000000,50.79,50.81,50.77,50.81,300073,0
+DUSB.US,D,20250611,000000,50.7956,50.805,50.78,50.78,174608,0
+DUSB.US,D,20250612,000000,50.795,50.82,50.78,50.8,260362,0
+DUSB.US,D,20250613,000000,50.79,50.82,50.79,50.81,191664,0
+DUSB.US,D,20250616,000000,50.82,50.85,50.8,50.82,172401,0
+DUSB.US,D,20250617,000000,50.8205,50.83,50.81,50.83,196036,0
+DUSB.US,D,20250618,000000,50.835,50.855,50.83,50.84,264260,0
+DUSB.US,D,20250620,000000,50.8499,50.86,50.84,50.855,160571,0
+DUSB.US,D,20250623,000000,50.86,50.88,50.86,50.86,180110,0
+DUSB.US,D,20250624,000000,50.69,50.71,50.69,50.7,320045,0
+DUSB.US,D,20250625,000000,50.7,50.73,50.69,50.69,140349,0
+DUSB.US,D,20250626,000000,50.71,50.72,50.7,50.7,164054,0
+DUSB.US,D,20250627,000000,50.7001,50.7379,50.7,50.73,196841,0
+DUSB.US,D,20250630,000000,50.7299,50.76,50.72,50.75,307308,0
+DUSB.US,D,20250701,000000,50.75,50.78,50.74,50.74,229200,0
+DUSB.US,D,20250702,000000,50.7303,50.76,50.7303,50.745,287771,0
+DUSB.US,D,20250703,000000,50.75,50.77,50.75,50.765,186515,0
+DUSB.US,D,20250707,000000,50.78,50.8,50.77,50.8,336365,0
+DUSB.US,D,20250708,000000,50.795,50.81,50.79,50.79,167178,0
+DUSB.US,D,20250709,000000,50.81,50.82,50.77,50.77,156648,0
+DUSB.US,D,20250710,000000,50.8033,50.83,50.8,50.8,150385,0
+DUSB.US,D,20250711,000000,50.8199,50.83,50.8,50.81,226857,0
+DUSB.US,D,20250714,000000,50.83,50.83,50.81,50.83,209368,0
+DUSB.US,D,20250715,000000,50.83,50.835,50.82,50.825,211217,0
+DUSB.US,D,20250716,000000,50.84,50.87,50.83,50.85,378546,0
+DUSB.US,D,20250717,000000,50.85,50.86,50.84,50.85,298156,0
+DUSB.US,D,20250718,000000,50.8899,50.89,50.85,50.85,199337,0
+DUSB.US,D,20250721,000000,50.8644,50.87,50.86,50.86,251869,0
+DUSB.US,D,20250722,000000,50.6994,50.71,50.69,50.7,204994,0
+DUSB.US,D,20250723,000000,50.6984,50.71,50.6901,50.71,231551,0
+DUSB.US,D,20250724,000000,50.72,50.72,50.7,50.71,319565,0
+DUSB.US,D,20250725,000000,50.7167,50.73,50.71,50.72,182317,0
+DUSB.US,D,20250728,000000,50.73,50.74,50.72,50.73,261774,0
+DUSB.US,D,20250729,000000,50.74,50.75,50.72,50.74,133682,0
+DUSB.US,D,20250730,000000,50.74,50.76,50.69,50.75,213124,0
+DUSB.US,D,20250731,000000,50.75,50.76,50.74,50.75,127609,0
+DUSB.US,D,20250801,000000,50.75,50.78,50.75,50.77,302180,0
+DUSB.US,D,20250804,000000,50.78,50.79,50.77,50.78,242695,0
+DUSB.US,D,20250805,000000,50.78,50.79,50.76,50.78,301936,0
+DUSB.US,D,20250806,000000,50.7827,50.8,50.76,50.77,215459,0
+DUSB.US,D,20250807,000000,50.78,50.79,50.77,50.77,141918,0
+DUSB.US,D,20250808,000000,50.805,50.81,50.8,50.8,134521,0
+DUSB.US,D,20250811,000000,50.82,50.83,50.8128,50.83,226308,0
+DUSB.US,D,20250812,000000,50.84,50.84,50.82,50.82,201629,0
+DUSB.US,D,20250813,000000,50.8372,50.85,50.8301,50.84,172766,0
+DUSB.US,D,20250814,000000,50.85,50.85,50.82,50.83,328017,0
+DUSB.US,D,20250815,000000,50.87,50.87,50.85,50.85,237098,0
+DUSB.US,D,20250818,000000,50.86,50.87,50.85,50.87,142559,0
+DUSB.US,D,20250819,000000,50.685,50.7,50.67,50.7,243735,0
+DUSB.US,D,20250820,000000,50.6884,50.71,50.6884,50.7,185603,0
+DUSB.US,D,20250821,000000,50.6999,50.71,50.68,50.71,158433,0
+DUSB.US,D,20250822,000000,50.7011,50.73,50.7,50.73,289520,0
+DUSB.US,D,20250825,000000,50.725,50.74,50.71,50.71,286368,0
+DUSB.US,D,20250826,000000,50.72,50.74,50.7,50.72,218834,0
+DUSB.US,D,20250827,000000,50.74,50.75,50.73,50.74,164669,0
+DUSB.US,D,20250828,000000,50.735,50.74,50.73,50.735,156997,0
+DUSB.US,D,20250829,000000,50.745,50.77,50.74,50.755,181560,0
+DUSB.US,D,20250902,000000,50.7515,50.76,50.74,50.75,257543,0
+DUSB.US,D,20250903,000000,50.77,50.79,50.76,50.76,227769,0
+DUSB.US,D,20250904,000000,50.76,50.78,50.75,50.78,436043,0
+DUSB.US,D,20250905,000000,50.785,50.8,50.7828,50.8,166845,0
+DUSB.US,D,20250908,000000,50.8081,50.82,50.79,50.81,278084,0
+DUSB.US,D,20250909,000000,50.8199,50.82,50.8,50.81,174298,0
+DUSB.US,D,20250910,000000,50.82,50.83,50.8,50.83,277006,0
+DUSB.US,D,20250911,000000,50.8288,50.84,50.81,50.84,217148,0
+DUSB.US,D,20250912,000000,50.85,50.85,50.79,50.84,186172,0
+DUSB.US,D,20250915,000000,50.85,50.88,50.84,50.8475,122600,0
+DUSB.US,D,20250916,000000,50.8586,50.87,50.85,50.865,263960,0
+DUSB.US,D,20250917,000000,50.8699,50.87,50.85,50.86,176815,0
+DUSB.US,D,20250918,000000,50.89,50.89,50.86,50.86,225818,0
+DUSB.US,D,20250919,000000,50.89,50.9,50.87,50.87,240229,0
+DUSB.US,D,20250922,000000,50.895,50.9,50.88,50.89,204415,0
+DUSB.US,D,20250923,000000,50.72,50.722,50.7,50.71,251385,0
+DUSB.US,D,20250924,000000,50.729,50.73,50.71,50.72,157508,0
+DUSB.US,D,20250925,000000,50.7295,50.74,50.7295,50.74,158258,0
+DUSB.US,D,20250926,000000,50.745,50.75,50.72,50.745,222790,0
+DUSB.US,D,20250929,000000,50.7434,50.76,50.74,50.76,362906,0
+DUSB.US,D,20250930,000000,50.76,50.78,50.73,50.78,338763,0
+DUSB.US,D,20251001,000000,50.765,50.77,50.74,50.765,247755,0
+DUSB.US,D,20251002,000000,50.77,50.8,50.77,50.79,374443,0
+DUSB.US,D,20251003,000000,50.79,50.8,50.78,50.79,226546,0
+DUSB.US,D,20251006,000000,50.785,50.8,50.77,50.8,129010,0
+DUSB.US,D,20251007,000000,50.8,50.82,50.79,50.81,159662,0
+DUSB.US,D,20251008,000000,50.8198,50.825,50.81,50.82,209435,0
+DUSB.US,D,20251009,000000,50.82,50.85,50.81,50.83,181774,0
+DUSB.US,D,20251010,000000,50.835,50.84,50.81,50.82,149270,0
+DUSB.US,D,20251013,000000,50.81,50.82,50.79,50.79,133450,0
+DUSB.US,D,20251014,000000,50.82,50.84,50.82,50.835,134214,0
+DUSB.US,D,20251015,000000,50.85,50.86,50.84,50.86,125310,0
+DUSB.US,D,20251016,000000,50.855,50.86,50.84,50.852,155595,0
+DUSB.US,D,20251017,000000,50.87,50.88,50.85,50.868,215210,0
+DUSB.US,D,20251020,000000,50.8738,50.89,50.86,50.87,192217,0
+DUSB.US,D,20251021,000000,50.72,50.73,50.71,50.72,187318,0
+DUSB.US,D,20251022,000000,50.71,50.73,50.71,50.72,107962,0
+DUSB.US,D,20251023,000000,50.7299,50.74,50.71,50.73,563204,0
+DUSB.US,D,20251024,000000,50.735,50.75,50.72,50.73,146990,0
+DUSB.US,D,20251027,000000,50.73,50.74,50.72,50.73,148878,0
+DUSB.US,D,20251028,000000,50.735,50.74,50.73,50.74,315888,0
+DUSB.US,D,20251029,000000,50.7401,50.75,50.73,50.75,134880,0
+DUSB.US,D,20251030,000000,50.7592,50.76,50.73,50.75,241631,0
+DUSB.US,D,20251031,000000,50.7691,50.79,50.76,50.79,468677,0
+DUSB.US,D,20251103,000000,50.76,50.79,50.76,50.78,254074,0
+DUSB.US,D,20251104,000000,50.78,50.8,50.77,50.8,370139,0
+DUSB.US,D,20251105,000000,50.79,50.81,50.79,50.81,255030,0
+DUSB.US,D,20251106,000000,50.81,50.82,50.8,50.8,210432,0
+DUSB.US,D,20251107,000000,50.8148,50.83,50.81,50.82,292132,0
+DUSB.US,D,20251110,000000,50.825,50.84,50.81,50.82,173348,0
+DUSB.US,D,20251111,000000,50.83,50.84,50.8211,50.84,163132,0
+DUSB.US,D,20251112,000000,50.8399,50.85,50.82,50.845,248081,0
+DUSB.US,D,20251113,000000,50.845,50.85,50.84,50.84,251477,0
+DUSB.US,D,20251114,000000,50.85,50.87,50.84,50.87,362698,0
+DUSB.US,D,20251117,000000,50.89,50.9,50.84,50.85,250705,0
+DUSB.US,D,20251118,000000,50.71,50.72,50.7032,50.715,209728,0
+DUSB.US,D,20251119,000000,50.72,50.73,50.71,50.71,282380,0
+DUSB.US,D,20251120,000000,50.7162,50.7382,50.7,50.715,254456,0
+DUSB.US,D,20251121,000000,50.73,50.74,50.7222,50.73,245490,0
+DUSB.US,D,20251124,000000,50.7209,50.74,50.71,50.73,215786,0
+DUSB.US,D,20251125,000000,50.75,50.77,50.74,50.75,406718,0
+DUSB.US,D,20251126,000000,50.755,50.77,50.75,50.76,347537,0
+DUSB.US,D,20251128,000000,50.775,50.7799,50.74,50.75,105072,0
+DUSB.US,D,20251201,000000,50.7663,50.78,50.76,50.775,305152,0
+DUSB.US,D,20251202,000000,50.77,50.8,50.77,50.79,182173,0
+DUSB.US,D,20251203,000000,50.795,50.81,50.79,50.81,190935,0
+DUSB.US,D,20251204,000000,50.805,50.81,50.8,50.8,313711,0
+DUSB.US,D,20251205,000000,50.81,50.83,50.805,50.82,198984,0
+DUSB.US,D,20251208,000000,50.8399,50.84,50.82,50.825,224882,0
+DUSB.US,D,20251209,000000,50.8345,50.84,50.82,50.82,194982,0
+DUSB.US,D,20251210,000000,50.8453,50.85,50.83,50.83,193052,0
+DUSB.US,D,20251211,000000,50.83,50.86,50.83,50.86,269587,0
+DUSB.US,D,20251212,000000,50.86,50.87,50.85,50.86,219092,0
+DUSB.US,D,20251215,000000,50.86,50.88,50.86,50.86,372299,0
+DUSB.US,D,20251216,000000,50.55,50.59,50.55,50.56,262523,0
+DUSB.US,D,20251217,000000,50.5892,50.59,50.56,50.59,362897,0
+DUSB.US,D,20251218,000000,50.5701,50.6,50.5701,50.59,345296,0
+DUSB.US,D,20251219,000000,50.5939,50.6,50.59,50.6,366710,0
+DUSB.US,D,20251222,000000,50.605,50.63,50.6,50.62,678583,0
+DUSB.US,D,20251223,000000,50.625,50.63,50.6101,50.62,566532,0
+DUSB.US,D,20251224,000000,50.6394,50.6399,50.62,50.62,363975,0
+DUSB.US,D,20251226,000000,50.62,50.6497,50.62,50.64,153811,0
+DUSB.US,D,20251229,000000,50.6424,50.6424,50.63,50.63,226694,0
+DUSB.US,D,20251230,000000,50.65,50.6575,50.64,50.65,206164,0
+DUSB.US,D,20251231,000000,50.6699,50.6699,50.65,50.65,203031,0
+DUSB.US,D,20260102,000000,50.6636,50.68,50.6636,50.68,120873,0
+DUSB.US,D,20260105,000000,50.6944,50.6944,50.67,50.69,171906,0
+DUSB.US,D,20260106,000000,50.7,50.72,50.69,50.7,416466,0
+DUSB.US,D,20260107,000000,50.695,50.72,50.6901,50.72,256285,0
+DUSB.US,D,20260108,000000,50.705,50.72,50.7,50.71,197709,0
+DUSB.US,D,20260109,000000,50.7,50.72,50.68,50.7,266656,0
+DUSB.US,D,20260112,000000,50.72,50.75,50.71,50.725,257442,0
+DUSB.US,D,20260113,000000,50.73,50.74,50.7,50.73,218333,0
+DUSB.US,D,20260114,000000,50.725,50.74,50.71,50.71,201450,0
+DUSB.US,D,20260115,000000,50.747,50.75,50.72,50.72,278222,0
+DUSB.US,D,20260116,000000,50.7505,50.77,50.75,50.77,360763,0
+DUSB.US,D,20260120,000000,50.76,50.77,50.75,50.765,332203,0
+DUSB.US,D,20260121,000000,50.6801,50.71,50.6801,50.695,290062,0
+DUSB.US,D,20260122,000000,50.6975,50.72,50.6975,50.71,246466,0
+DUSB.US,D,20260123,000000,50.72,50.74,50.71,50.73,271328,0
+DUSB.US,D,20260126,000000,50.73,50.73,50.71,50.72,180513,0
+DUSB.US,D,20260127,000000,50.7403,50.75,50.73,50.75,210660,0
+DUSB.US,D,20260128,000000,50.7274,50.75,50.7274,50.75,110322,0
+DUSB.US,D,20260129,000000,50.7599,50.76,50.75,50.76,216306,0
+DUSB.US,D,20260130,000000,50.765,50.77,50.75,50.76,315410,0
+DUSB.US,D,20260202,000000,50.7799,50.8,50.77,50.79,414925,0
+DUSB.US,D,20260203,000000,50.7873,50.79,50.77,50.79,252846,0
+DUSB.US,D,20260204,000000,50.77,50.8,50.76,50.8,279401,0
+DUSB.US,D,20260205,000000,50.79,50.8,50.78,50.795,305045,0
+DUSB.US,D,20260206,000000,50.805,50.82,50.79,50.81,405140,0
+DUSB.US,D,20260209,000000,50.805,50.82,50.79,50.805,257979,0
+DUSB.US,D,20260210,000000,50.8285,50.8369,50.8,50.81,278300,0
+DUSB.US,D,20260211,000000,50.8213,50.83,50.82,50.83,199010,0
+DUSB.US,D,20260212,000000,50.83,50.84,50.82,50.83,271695,0
+DUSB.US,D,20260213,000000,50.825,50.84,50.82,50.83,154672,0
+DUSB.US,D,20260217,000000,50.85,50.86,50.84,50.85,180960,0
+DUSB.US,D,20260218,000000,50.71,50.73,50.7,50.7,269038,0
diff --git a/daily/us/nyse etfs/1/ediv.us.txt b/daily/us/nyse etfs/1/ediv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cb4263afc2a70131ee675150435f94d794ed4632
--- /dev/null
+++ b/daily/us/nyse etfs/1/ediv.us.txt	
@@ -0,0 +1,3761 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EDIV.US,D,20110308,000000,30.6701,30.9524,30.5638,30.7677,7732.2253855678,0
+EDIV.US,D,20110309,000000,30.716,31.0069,30.716,30.894,9980.8401193167,0
+EDIV.US,D,20110310,000000,30.5035,30.516,30.1246,30.1628,36094.864016089,0
+EDIV.US,D,20110311,000000,29.7858,30.4385,29.7858,30.3763,4541.1150710375,0
+EDIV.US,D,20110314,000000,30.1791,30.4873,30.1791,30.448,18964.850101089,0
+EDIV.US,D,20110315,000000,30.0997,30.2001,29.4804,30.0413,10716.446426268,0
+EDIV.US,D,20110316,000000,29.7743,29.9656,29.3953,29.5637,15973.314793131,0
+EDIV.US,D,20110317,000000,29.8929,29.9235,29.7905,29.8135,5755.2834356362,0
+EDIV.US,D,20110318,000000,30.5695,30.5695,30.0154,30.0662,9538.8493979525,0
+EDIV.US,D,20110321,000000,30.9016,30.9495,30.4184,30.6423,161560.66985015,0
+EDIV.US,D,20110322,000000,30.5839,30.938,30.5839,30.8098,31828.556414835,0
+EDIV.US,D,20110323,000000,31.0261,31.0261,30.5207,30.9725,10245.198635877,0
+EDIV.US,D,20110324,000000,30.9619,31.2567,30.7926,31.0682,5180.5910083304,0
+EDIV.US,D,20110325,000000,30.9725,31.2309,30.9725,31.0931,23223.843435085,0
+EDIV.US,D,20110328,000000,30.8663,31.0529,30.8663,31.0203,8325.7259286763,0
+EDIV.US,D,20110329,000000,31.1591,31.3352,30.8461,31.0854,14792.583078849,0
+EDIV.US,D,20110330,000000,31.4041,31.6041,31.3629,31.5725,11280.68990035,0
+EDIV.US,D,20110331,000000,31.8453,31.9276,31.7812,31.8961,10948.413187835,0
+EDIV.US,D,20110401,000000,32.4769,32.4903,32.1142,32.3851,67161.691740913,0
+EDIV.US,D,20110404,000000,32.6032,32.6721,32.4903,32.6721,59532.91099226,0
+EDIV.US,D,20110405,000000,32.6961,32.7219,32.4052,32.6674,14271.180312985,0
+EDIV.US,D,20110406,000000,32.7803,32.7803,32.6176,32.6176,57335.496129307,0
+EDIV.US,D,20110407,000000,32.7555,32.8636,32.6549,32.6961,11570.125904648,0
+EDIV.US,D,20110408,000000,32.9478,32.9718,32.6961,32.8636,12795.788117792,0
+EDIV.US,D,20110411,000000,32.8148,32.8148,32.4483,32.4483,16355.746481121,0
+EDIV.US,D,20110412,000000,32.4483,32.4483,32.0865,32.0998,10271.321018937,0
+EDIV.US,D,20110413,000000,32.3688,32.5439,32.1774,32.2999,7783.4252563641,0
+EDIV.US,D,20110414,000000,32.2205,32.3793,32.2205,32.3611,6026.9562194534,0
+EDIV.US,D,20110415,000000,32.2405,32.3544,32.1544,32.3544,10726.895379492,0
+EDIV.US,D,20110418,000000,31.9027,31.9027,31.4481,31.806,14594.052967598,0
+EDIV.US,D,20110419,000000,31.8961,32.1917,31.8788,32.1717,21699.341159741,0
+EDIV.US,D,20110420,000000,32.6999,32.7401,32.5573,32.7401,7344.5692209671,0
+EDIV.US,D,20110421,000000,32.8521,33.0435,32.809,32.9718,135286.77696906,0
+EDIV.US,D,20110425,000000,32.9114,34.8715,32.677,32.7277,10494.928617925,0
+EDIV.US,D,20110426,000000,32.9353,33.1277,32.8262,33.1239,18853.046301595,0
+EDIV.US,D,20110427,000000,33.1239,33.1239,32.8588,33.0846,52351.345441583,0
+EDIV.US,D,20110428,000000,32.9698,33.2225,32.9181,33.2225,20437.107610314,0
+EDIV.US,D,20110429,000000,33.2751,33.4655,33.1966,33.4082,6686.2851678714,0
+EDIV.US,D,20110502,000000,33.4378,33.6742,33.2454,33.3009,33004.063652506,0
+EDIV.US,D,20110503,000000,33.0808,33.0913,32.6961,32.8148,18145.652168347,0
+EDIV.US,D,20110504,000000,32.9621,32.9621,32.521,32.6894,10477.165397444,0
+EDIV.US,D,20110505,000000,32.41,32.5038,32.1917,32.1917,5511.822825523,0
+EDIV.US,D,20110506,000000,32.7622,32.8932,32.41,32.5305,9159.5523959307,0
+EDIV.US,D,20110509,000000,32.6176,32.6176,32.4702,32.5755,5123.1217655999,0
+EDIV.US,D,20110510,000000,32.6099,32.8588,32.6099,32.8387,17072.544672269,0
+EDIV.US,D,20110511,000000,32.6549,32.6549,32.1516,32.277,14488.518540038,0
+EDIV.US,D,20110512,000000,32.1717,32.6301,32.1717,32.5439,5639.3000548526,0
+EDIV.US,D,20110513,000000,32.3688,32.4301,31.7602,31.9382,14803.032032072,0
+EDIV.US,D,20110516,000000,31.8252,32.209,31.8252,32.0922,15930.474084914,0
+EDIV.US,D,20110517,000000,31.9439,31.9439,31.8128,31.9218,3566.2277352626,0
+EDIV.US,D,20110518,000000,31.9984,32.3363,31.9984,32.3363,5945.4543843082,0
+EDIV.US,D,20110519,000000,32.2262,32.3104,32.0922,32.277,8292.2892783603,0
+EDIV.US,D,20110520,000000,32.1917,32.1917,31.8558,31.9439,11794.778398958,0
+EDIV.US,D,20110523,000000,31.3027,31.5075,31.2969,31.4893,4125.2467327327,0
+EDIV.US,D,20110524,000000,31.5964,31.8376,31.5964,31.8376,9231.6501731746,0
+EDIV.US,D,20110525,000000,31.6759,31.9706,31.6759,31.9573,4486.7805142741,0
+EDIV.US,D,20110526,000000,32.0348,32.1516,31.8616,32.1257,6611.0527046605,0
+EDIV.US,D,20110527,000000,32.2157,32.4358,32.2157,32.296,14484.338958748,0
+EDIV.US,D,20110531,000000,32.8665,32.8971,32.7669,32.8894,26590.496163775,0
+EDIV.US,D,20110601,000000,32.9718,33.0846,32.5152,32.5152,5300.7539704035,0
+EDIV.US,D,20110602,000000,32.9047,33.0684,32.6999,33.0684,2950.7843903843,0
+EDIV.US,D,20110603,000000,32.8741,33.2091,32.8195,33.0741,19091.282435096,0
+EDIV.US,D,20110606,000000,33.0435,33.0435,32.6224,32.7458,9858.587366599,0
+EDIV.US,D,20110607,000000,33.1565,33.2866,33.0655,33.0655,4731.2860197096,0
+EDIV.US,D,20110608,000000,32.9545,33.0072,32.7832,32.7832,30841.130335192,0
+EDIV.US,D,20110609,000000,32.7248,32.9698,32.7248,32.9171,12737.273979739,0
+EDIV.US,D,20110610,000000,32.5038,32.5038,32.2788,32.3649,9111.4872111015,0
+EDIV.US,D,20110613,000000,32.5573,32.587,32.3497,32.41,7658.0378176793,0
+EDIV.US,D,20110614,000000,32.7507,32.8244,32.7507,32.8244,3954.9287951857,0
+EDIV.US,D,20110615,000000,32.4042,32.4473,31.8807,32.1065,8470.9663784863,0
+EDIV.US,D,20110616,000000,32.008,32.0644,31.7505,31.7802,7060.3576932813,0
+EDIV.US,D,20110617,000000,32.1927,32.2903,31.9917,31.9917,7090.6596576302,0
+EDIV.US,D,20110620,000000,32.1659,32.3458,32.1506,32.3458,2781.5113481597,0
+EDIV.US,D,20110621,000000,32.5439,32.8244,32.5305,32.8244,7869.1066727988,0
+EDIV.US,D,20110622,000000,32.7191,32.7507,32.6109,32.6109,9585.8696874594,0
+EDIV.US,D,20110623,000000,32.0759,32.3582,31.8501,32.3209,16591.892823977,0
+EDIV.US,D,20110624,000000,32.3975,32.3975,32.2405,32.3018,7135.5901564923,0
+EDIV.US,D,20110627,000000,32.2788,32.5305,32.209,32.5305,7209.7777243808,0
+EDIV.US,D,20110628,000000,32.5573,32.8569,32.5439,32.8244,12964.016264694,0
+EDIV.US,D,20110629,000000,32.9171,33.0866,32.7946,33.0866,13567.965761027,0
+EDIV.US,D,20110630,000000,33.2243,33.5009,33.2243,33.5009,13785.303988081,0
+EDIV.US,D,20110701,000000,33.5813,33.9106,33.4713,33.8598,12693.3883762,0
+EDIV.US,D,20110705,000000,34.013,34.013,33.7182,33.7517,20186.332732944,0
+EDIV.US,D,20110706,000000,33.5689,33.6933,33.4053,33.5986,15286.818566332,0
+EDIV.US,D,20110707,000000,33.9106,33.9718,33.8321,33.924,20513.384968847,0
+EDIV.US,D,20110708,000000,33.5813,33.5986,33.2866,33.5986,20241.712185029,0
+EDIV.US,D,20110711,000000,33.0866,33.1354,32.8501,32.9171,21589.627150892,0
+EDIV.US,D,20110712,000000,32.6301,33.0014,32.6109,32.6233,112049.34989478,0
+EDIV.US,D,20110713,000000,33.0655,33.2579,32.8799,33.0655,12226.320167098,0
+EDIV.US,D,20110714,000000,33.1259,33.1259,32.8013,32.9344,13485.419030559,0
+EDIV.US,D,20110715,000000,33.1747,33.1957,32.9823,33.1085,43484.363735917,0
+EDIV.US,D,20110718,000000,32.8013,33.033,32.5305,32.8244,10906.617374941,0
+EDIV.US,D,20110719,000000,32.8665,33.1354,32.8665,33.1191,16228.269251791,0
+EDIV.US,D,20110720,000000,33.2445,33.3517,33.1354,33.1354,34848.303896496,0
+EDIV.US,D,20110721,000000,33.3383,33.5517,33.3258,33.4406,16100.792022462,0
+EDIV.US,D,20110722,000000,33.4177,33.5201,33.3804,33.4886,15761.20104269,0
+EDIV.US,D,20110725,000000,33.1957,33.5517,33.1957,33.3804,3394.8649023932,0
+EDIV.US,D,20110726,000000,33.3823,33.7306,33.3823,33.5412,48420.449238813,0
+EDIV.US,D,20110727,000000,33.5143,33.5143,33.1957,33.2378,4220.3322070687,0
+EDIV.US,D,20110728,000000,33.2196,33.4512,33.1784,33.3555,6013.3725802625,0
+EDIV.US,D,20110729,000000,33.1889,33.4866,32.922,33.2933,34436.61513948,0
+EDIV.US,D,20110801,000000,33.6885,33.6885,33.1747,33.3928,5856.6382819064,0
+EDIV.US,D,20110802,000000,33.3756,33.3756,32.8339,32.8339,19884.357984778,0
+EDIV.US,D,20110803,000000,32.7832,32.7832,32.3515,32.7478,80200.940468819,0
+EDIV.US,D,20110804,000000,32.099,32.2157,31.2041,31.2539,74563.730204611,0
+EDIV.US,D,20110805,000000,31.3295,31.3983,30.3524,30.9897,42366.325740977,0
+EDIV.US,D,20110808,000000,29.6479,30.2001,28.6066,28.7541,37405.162750346,0
+EDIV.US,D,20110809,000000,29.6374,30.3026,28.6909,29.7216,65989.31918921,0
+EDIV.US,D,20110810,000000,29.5197,29.7034,28.8613,29.1416,89515.137372461,0
+EDIV.US,D,20110811,000000,29.6422,30.6375,29.491,30.3437,56171.482740184,0
+EDIV.US,D,20110812,000000,30.3265,30.7074,29.935,30.3141,78060.994848596,0
+EDIV.US,D,20110815,000000,30.6911,31.0308,30.6059,31.0308,90626.905995467,0
+EDIV.US,D,20110816,000000,30.4834,30.9141,30.3657,30.5897,35383.290301552,0
+EDIV.US,D,20110817,000000,31.0863,31.0863,30.6423,30.8949,23583.287425982,0
+EDIV.US,D,20110818,000000,30.0642,30.3265,29.5886,29.9111,235071.14556981,0
+EDIV.US,D,20110819,000000,29.9743,30.2959,29.8212,29.8662,35397.918836065,0
+EDIV.US,D,20110822,000000,30.4164,30.4222,29.8662,29.9188,181037.5186592,0
+EDIV.US,D,20110823,000000,29.9188,30.515,29.9188,30.515,16002.571862158,0
+EDIV.US,D,20110824,000000,30.2432,30.4681,30.003,30.4222,32952.863781709,0
+EDIV.US,D,20110825,000000,30.2289,30.2911,29.7953,29.8929,41212.761305076,0
+EDIV.US,D,20110826,000000,29.7532,30.3657,29.7159,30.2653,29297.819944046,0
+EDIV.US,D,20110829,000000,30.7141,31.048,30.6126,31.048,44760.180924536,0
+EDIV.US,D,20110830,000000,30.6987,31.0863,30.6987,31.0749,87489.085342378,0
+EDIV.US,D,20110831,000000,31.5534,31.6596,31.4261,31.5342,45236.653191539,0
+EDIV.US,D,20110901,000000,31.5869,31.9171,31.4184,31.472,30688.575618125,0
+EDIV.US,D,20110902,000000,31.2328,31.2835,30.85,30.9878,118946.70391778,0
+EDIV.US,D,20110906,000000,30.2728,30.7189,30.2728,30.7189,14910.656250277,0
+EDIV.US,D,20110907,000000,31.0366,31.3113,31.0366,31.2701,18032.803473531,0
+EDIV.US,D,20110908,000000,30.8595,31.1859,30.7648,30.8653,11491.75875547,0
+EDIV.US,D,20110909,000000,30.4605,30.6414,29.9073,30.0183,34486.770114955,0
+EDIV.US,D,20110912,000000,29.6584,29.9551,29.4374,29.9551,35618.391749086,0
+EDIV.US,D,20110913,000000,29.7829,29.937,29.6394,29.8719,41024.680147049,0
+EDIV.US,D,20110914,000000,29.7513,29.9867,29.4164,29.8461,38703.967636056,0
+EDIV.US,D,20110915,000000,30.205,30.205,29.9274,30.1437,65408.35738997,0
+EDIV.US,D,20110916,000000,30.1542,30.1619,29.9198,30.0011,18323.284373151,0
+EDIV.US,D,20110919,000000,29.246,29.3982,28.9809,29.3982,45026.629231741,0
+EDIV.US,D,20110920,000000,29.3263,29.4833,29.0862,29.1599,55149.575114901,0
+EDIV.US,D,20110921,000000,29.0479,29.0479,28.1866,28.1866,64576.620713359,0
+EDIV.US,D,20110922,000000,27.3444,27.3836,26.4878,26.7185,114276.02182676,0
+EDIV.US,D,20110923,000000,26.8802,27.2276,26.7922,27.1951,93123.160920618,0
+EDIV.US,D,20110926,000000,26.7855,27.1903,26.3136,27.1903,79859.259698403,0
+EDIV.US,D,20110927,000000,28.0296,28.3723,27.9253,27.9914,56493.310499474,0
+EDIV.US,D,20110928,000000,27.9359,28.022,27.2544,27.2544,26308.374426734,0
+EDIV.US,D,20110929,000000,27.9559,28.022,27.3377,27.6745,22313.739609297,0
+EDIV.US,D,20110930,000000,27.3138,27.5061,26.7711,26.8908,55251.974856494,0
+EDIV.US,D,20111003,000000,26.8908,26.928,26.3213,26.3213,44376.704341225,0
+EDIV.US,D,20111004,000000,26.3213,26.5874,26.0868,26.5692,28283.226586021,0
+EDIV.US,D,20111005,000000,26.8237,27.2907,26.7415,27.265,43573.179838319,0
+EDIV.US,D,20111006,000000,27.3444,27.9128,27.3023,27.9128,24649.080654803,0
+EDIV.US,D,20111007,000000,27.976,28.2009,27.552,27.6429,271263.18485088,0
+EDIV.US,D,20111010,000000,28.2048,28.668,28.1473,28.6584,35086.540029998,0
+EDIV.US,D,20111011,000000,28.3723,28.5952,28.2603,28.5742,28914.343360734,0
+EDIV.US,D,20111012,000000,28.8316,31.45,28.7579,29.1675,79455.930103966,0
+EDIV.US,D,20111013,000000,28.9618,29.0756,28.6803,29.0373,14285.808847497,0
+EDIV.US,D,20111014,000000,29.134,29.3982,29.0928,29.3263,40244.143341236,0
+EDIV.US,D,20111017,000000,28.9618,29.0804,28.5894,28.6182,224091.38552231,0
+EDIV.US,D,20111018,000000,28.7196,29.2594,28.509,29.1981,38476.180455779,0
+EDIV.US,D,20111019,000000,28.9675,29.0479,28.6066,28.7005,156105.27137203,0
+EDIV.US,D,20111020,000000,28.5684,28.6517,28.0171,28.4201,253212.61815687,0
+EDIV.US,D,20111021,000000,28.7914,28.9876,28.6862,28.9876,82051.450084743,0
+EDIV.US,D,20111024,000000,29.222,29.7408,29.2068,29.7207,95763.611400258,0
+EDIV.US,D,20111025,000000,29.3532,29.3589,29.0316,29.0986,92274.705918851,0
+EDIV.US,D,20111026,000000,29.5474,29.6001,29.111,29.4901,71207.526429146,0
+EDIV.US,D,20111027,000000,30.5485,31.2366,30.3064,30.9457,77608.555174009,0
+EDIV.US,D,20111028,000000,30.4834,30.8261,30.3714,30.7256,287786.11458358,0
+EDIV.US,D,20111031,000000,30.1657,30.1657,29.6815,29.7341,50942.826547024,0
+EDIV.US,D,20111101,000000,28.5952,29.4594,28.5952,29.1732,89750.238819995,0
+EDIV.US,D,20111102,000000,29.7953,30.0633,29.5647,29.7905,120273.72097719,0
+EDIV.US,D,20111103,000000,29.913,30.2499,29.7408,30.1752,51408.849860802,0
+EDIV.US,D,20111104,000000,29.8231,29.9858,29.6011,29.9417,135294.09123631,0
+EDIV.US,D,20111107,000000,29.913,30.2232,29.7781,30.2232,54877.902331084,0
+EDIV.US,D,20111108,000000,30.1437,30.4796,29.9302,30.4749,271340.50710473,0
+EDIV.US,D,20111109,000000,29.4728,29.6145,28.9053,29.0679,86562.263191432,0
+EDIV.US,D,20111110,000000,29.514,29.5896,29.1532,29.4298,144605.15345398,0
+EDIV.US,D,20111111,000000,29.7513,29.9705,29.6394,29.9571,27588.371196642,0
+EDIV.US,D,20111114,000000,29.6815,29.8671,29.4039,29.6441,78990.951685509,0
+EDIV.US,D,20111115,000000,29.5341,29.9198,29.4231,29.8068,37799.088286881,0
+EDIV.US,D,20111116,000000,29.4231,29.8135,29.3589,29.3915,111690.9507992,0
+EDIV.US,D,20111117,000000,29.4958,29.559,28.7684,28.9187,179360.46166679,0
+EDIV.US,D,20111118,000000,29.2594,29.2651,28.9187,29.0928,45746.562108857,0
+EDIV.US,D,20111121,000000,28.4076,28.4076,27.9301,28.2775,88137.965337572,0
+EDIV.US,D,20111122,000000,28.3014,28.4268,28.0554,28.3014,34882.785442135,0
+EDIV.US,D,20111123,000000,27.9359,28.7445,27.5252,27.6133,106622.16359037,0
+EDIV.US,D,20111125,000000,27.6353,27.8861,27.4076,27.575,62125.29628707,0
+EDIV.US,D,20111128,000000,28.3655,28.5139,28.0861,28.1933,71420.685074909,0
+EDIV.US,D,20111129,000000,28.4756,28.5578,28.3655,28.4306,29137.950959722,0
+EDIV.US,D,20111130,000000,29.7264,29.8633,29.3369,29.8595,106705.75521616,0
+EDIV.US,D,20111201,000000,29.514,29.9867,29.514,29.7207,52707.654746514,0
+EDIV.US,D,20111202,000000,29.9628,29.9628,29.4968,29.5341,419598.61460574,0
+EDIV.US,D,20111205,000000,29.8671,29.9867,29.6068,29.8259,119223.6011782,0
+EDIV.US,D,20111206,000000,29.5657,29.7743,29.4843,29.6623,105514.57454865,0
+EDIV.US,D,20111207,000000,29.5207,29.8097,29.4555,29.7599,239071.00486385,0
+EDIV.US,D,20111208,000000,29.3714,29.514,28.9206,28.9885,178308.25207717,0
+EDIV.US,D,20111209,000000,29.3293,29.6403,29.1455,29.5551,366785.42543166,0
+EDIV.US,D,20111212,000000,28.9618,29.1408,28.6115,28.7637,159036.20275129,0
+EDIV.US,D,20111213,000000,28.9885,29.0957,28.4354,28.533,297688.58755371,0
+EDIV.US,D,20111214,000000,28.4957,28.7062,28.3445,28.443,51773.518328311,0
+EDIV.US,D,20111215,000000,28.8498,28.9359,28.5043,28.6392,95422.975525164,0
+EDIV.US,D,20111216,000000,28.9379,28.9379,28.5885,28.7637,246462.59437433,0
+EDIV.US,D,20111219,000000,28.5732,28.6574,28.0975,28.2018,58525.631901492,0
+EDIV.US,D,20111220,000000,29.0019,29.1656,28.9818,29.1082,100143.81259165,0
+EDIV.US,D,20111221,000000,29.0957,29.1963,28.8335,29.1704,103818.70944044,0
+EDIV.US,D,20111222,000000,29.2336,29.4796,29.2336,29.468,333372.80770811,0
+EDIV.US,D,20111223,000000,29.4796,30.1934,29.4231,29.578,241684.28806511,0
+EDIV.US,D,20111227,000000,29.3905,29.6088,29.3091,29.448,344741.26881554,0
+EDIV.US,D,20111228,000000,29.2948,29.4231,28.9818,29.1273,153361.37625548,0
+EDIV.US,D,20111229,000000,29.2451,29.4728,29.1905,29.4728,70125.014875165,0
+EDIV.US,D,20111230,000000,29.4355,29.9867,29.2881,29.4154,168506.08905797,0
+EDIV.US,D,20120103,000000,29.7973,29.9791,29.7925,29.8604,85975.032020257,0
+EDIV.US,D,20120104,000000,29.646,29.8499,29.578,29.6833,163778.98261955,0
+EDIV.US,D,20120105,000000,29.5551,29.7542,29.4555,29.692,111596.91022019,0
+EDIV.US,D,20120106,000000,29.6011,29.6623,29.3445,29.4164,40206.527109631,0
+EDIV.US,D,20120109,000000,29.6221,29.6833,29.514,29.6833,44232.508786737,0
+EDIV.US,D,20120110,000000,30.205,30.2605,30.049,30.1934,86271.782291812,0
+EDIV.US,D,20120111,000000,30.1045,30.2671,30.0863,30.2232,142255.18387396,0
+EDIV.US,D,20120112,000000,30.3657,30.4557,30.2011,30.4366,138483.1117602,0
+EDIV.US,D,20120113,000000,30.0671,30.2499,29.9686,30.1428,129691.36251775,0
+EDIV.US,D,20120117,000000,30.4231,30.5514,30.2997,30.3983,50229.163041842,0
+EDIV.US,D,20120118,000000,30.5227,30.9753,30.4968,30.9753,213874.39906013,0
+EDIV.US,D,20120119,000000,31.0366,31.2328,30.9935,31.094,458420.65541323,0
+EDIV.US,D,20120120,000000,31.094,31.2596,31.0002,31.2146,117625.95623029,0
+EDIV.US,D,20120123,000000,31.2596,31.4538,31.163,31.207,149773.20571845,0
+EDIV.US,D,20120124,000000,30.9878,31.295,30.9571,31.227,129545.07717261,0
+EDIV.US,D,20120125,000000,31.0423,31.63,31.0308,31.5955,111763.04857645,0
+EDIV.US,D,20120126,000000,31.8214,31.8453,31.295,31.5534,298571.52410112,0
+EDIV.US,D,20120127,000000,31.6731,31.8539,31.5534,31.7266,125205.62689879,0
+EDIV.US,D,20120130,000000,31.1399,31.4204,31.0873,31.3878,190403.96032896,0
+EDIV.US,D,20120131,000000,31.9305,31.9305,31.5304,31.7677,140261.52359888,0
+EDIV.US,D,20120201,000000,32.2348,32.5056,32.165,32.3564,261571.78073586,0
+EDIV.US,D,20120202,000000,32.6569,32.8799,32.2875,32.6569,211197.37724421,0
+EDIV.US,D,20120203,000000,33.0751,33.2751,32.8932,33.2302,133073.68867627,0
+EDIV.US,D,20120206,000000,32.6415,32.7545,32.5812,32.7057,86334.476011154,0
+EDIV.US,D,20120207,000000,32.5344,32.7803,32.4042,32.7689,135628.45773947,0
+EDIV.US,D,20120208,000000,33.1842,33.3823,33.0856,33.1966,119887.10970791,0
+EDIV.US,D,20120209,000000,33.2808,33.3191,33.0943,33.2302,159512.67501829,0
+EDIV.US,D,20120210,000000,32.4588,32.6415,32.3372,32.5056,512130.36477389,0
+EDIV.US,D,20120213,000000,32.8359,32.9057,32.6301,32.8224,74172.939354043,0
+EDIV.US,D,20120214,000000,32.7057,32.7622,32.4836,32.7124,134387.12209649,0
+EDIV.US,D,20120215,000000,32.9708,33.0579,32.6569,32.7545,170886.36060234,0
+EDIV.US,D,20120216,000000,32.5287,32.9248,32.4224,32.8799,188922.29876184,0
+EDIV.US,D,20120217,000000,33.0579,33.0579,32.8359,32.9507,170284.50089665,0
+EDIV.US,D,20120221,000000,33.2808,33.2808,32.9746,33.0751,176692.84390877,0
+EDIV.US,D,20120222,000000,33.2923,33.388,33.1622,33.2866,185497.13189509,0
+EDIV.US,D,20120223,000000,33.2359,33.2559,33.0062,33.2243,118329.17078225,0
+EDIV.US,D,20120224,000000,33.3076,33.5603,33.3076,33.4742,63836.834825119,0
+EDIV.US,D,20120227,000000,33.2243,33.4866,33.0311,33.3076,176090.98420309,0
+EDIV.US,D,20120228,000000,33.4129,33.7833,33.4129,33.746,103110.27041187,0
+EDIV.US,D,20120229,000000,34.0761,34.3202,33.7958,33.835,137794.52574276,0
+EDIV.US,D,20120301,000000,34.0034,34.102,33.8417,34.013,122893.27355038,0
+EDIV.US,D,20120302,000000,33.9661,34.0044,33.7287,33.7584,119253.90314255,0
+EDIV.US,D,20120305,000000,33.4866,33.4866,33.1698,33.4082,330539.05159383,0
+EDIV.US,D,20120306,000000,32.6032,32.6032,32.1974,32.3697,181837.90847615,0
+EDIV.US,D,20120307,000000,32.4588,32.7871,32.3697,32.7391,149822.3157986,0
+EDIV.US,D,20120308,000000,33.0588,33.3268,32.9908,33.2033,130182.46331926,0
+EDIV.US,D,20120309,000000,33.1306,33.2483,33.0062,33.0751,612089.23089349,0
+EDIV.US,D,20120312,000000,32.8301,32.8301,32.5678,32.7458,79617.888878934,0
+EDIV.US,D,20120313,000000,32.9507,33.5143,32.9507,33.5143,88997.914187886,0
+EDIV.US,D,20120314,000000,33.3354,33.4139,33.0119,33.1277,100629.68891655,0
+EDIV.US,D,20120315,000000,33.2751,33.346,33.0435,33.3191,132487.50240042,0
+EDIV.US,D,20120316,000000,33.21,33.3,33.1506,33.2559,144243.61967245,0
+EDIV.US,D,20120319,000000,33.0818,33.2751,32.9248,33.1449,111487.19621135,0
+EDIV.US,D,20120320,000000,32.7344,32.7545,32.4358,32.6569,138533.26673567,0
+EDIV.US,D,20120321,000000,32.6569,32.6741,32.4147,32.6358,83382.646725448,0
+EDIV.US,D,20120322,000000,32.297,32.3746,32.1229,32.2529,88307.238379797,0
+EDIV.US,D,20120323,000000,32.2472,32.452,32.1535,32.4473,64437.649635484,0
+EDIV.US,D,20120326,000000,32.8119,32.9985,32.6865,32.9985,45060.065882058,0
+EDIV.US,D,20120327,000000,33.0119,33.0588,32.8119,32.8559,139418.29307372,0
+EDIV.US,D,20120328,000000,32.5554,32.5678,31.985,32.1774,92975.830680163,0
+EDIV.US,D,20120329,000000,31.6233,31.629,31.3629,31.5581,210475.35457644,0
+EDIV.US,D,20120330,000000,32.0931,32.0931,31.6816,31.8894,113050.35961361,0
+EDIV.US,D,20120402,000000,31.7802,32.1095,31.6137,32.0338,66335.179540915,0
+EDIV.US,D,20120403,000000,31.9218,32.0826,31.6079,31.7333,113723.27220122,0
+EDIV.US,D,20120404,000000,31.2509,31.3696,31.0232,31.0854,102663.05521389,0
+EDIV.US,D,20120405,000000,31.34,31.4376,31.1993,31.3868,81873.817879939,0
+EDIV.US,D,20120409,000000,30.9055,31.2883,30.8567,31.0978,229613.65730104,0
+EDIV.US,D,20120410,000000,30.9629,31.0405,30.2356,30.2844,425507.49765377,0
+EDIV.US,D,20120411,000000,30.7916,30.8155,30.6108,30.6538,68010.146742681,0
+EDIV.US,D,20120412,000000,30.7552,31.3113,30.7552,31.2634,39234.774459823,0
+EDIV.US,D,20120413,000000,31.1936,31.2309,30.8567,30.9208,54174.687779126,0
+EDIV.US,D,20120416,000000,30.9055,31.0136,30.5409,30.6308,148927.88540265,0
+EDIV.US,D,20120417,000000,30.692,30.7983,30.4605,30.7208,81414.063938095,0
+EDIV.US,D,20120418,000000,30.4212,30.4949,30.2653,30.4261,91267.426828082,0
+EDIV.US,D,20120419,000000,30.4681,30.5926,30.1849,30.3562,150589.26896523,0
+EDIV.US,D,20120420,000000,30.5409,30.6165,30.4413,30.4681,100518.93001238,0
+EDIV.US,D,20120423,000000,30.0958,30.1466,29.8891,30.1341,47365.104963215,0
+EDIV.US,D,20120424,000000,30.3629,30.4796,30.2777,30.292,159838.68235888,0
+EDIV.US,D,20120425,000000,30.7619,30.7916,30.5553,30.6806,59016.732703007,0
+EDIV.US,D,20120426,000000,30.5409,30.9265,30.5409,30.9055,68827.254884777,0
+EDIV.US,D,20120427,000000,30.8882,31.0174,30.6375,30.9504,157375.86408404,0
+EDIV.US,D,20120430,000000,30.9562,30.9945,30.7782,30.8021,108926.15777621,0
+EDIV.US,D,20120501,000000,30.8816,31.2309,30.7294,31.0174,63938.189671389,0
+EDIV.US,D,20120502,000000,31.0519,31.0816,30.849,31.0816,71514.725653923,0
+EDIV.US,D,20120503,000000,31.0729,31.0729,30.8212,30.9208,609792.5509749,0
+EDIV.US,D,20120504,000000,30.9141,30.9141,30.4796,30.5619,31364.622891701,0
+EDIV.US,D,20120507,000000,30.5026,30.5275,30.3121,30.4796,44774.809459049,0
+EDIV.US,D,20120508,000000,30.292,30.3226,29.8891,30.1523,53045.15593564,0
+EDIV.US,D,20120509,000000,29.5312,29.5637,29.313,29.4881,228919.84680699,0
+EDIV.US,D,20120510,000000,29.7015,29.7015,29.4824,29.4824,178462.89658487,0
+EDIV.US,D,20120511,000000,29.1943,29.4527,29.0632,29.1685,52238.496746767,0
+EDIV.US,D,20120514,000000,28.7378,28.7378,28.3464,28.4507,149891.27888988,0
+EDIV.US,D,20120515,000000,28.4268,28.5157,28.0908,28.1014,110716.06346343,0
+EDIV.US,D,20120516,000000,27.9138,28.0325,27.6353,27.6554,83223.822636447,0
+EDIV.US,D,20120517,000000,27.6917,27.7932,27.4487,27.4487,153575.57979657,0
+EDIV.US,D,20120518,000000,27.4746,27.4821,27.1214,27.1644,198123.64697066,0
+EDIV.US,D,20120521,000000,27.4181,27.7636,27.4114,27.7444,111123.57263915,0
+EDIV.US,D,20120522,000000,27.9138,28.0631,27.5941,27.7119,132399.73119334,0
+EDIV.US,D,20120523,000000,27.3855,27.4564,26.9653,27.3989,118572.63139236,0
+EDIV.US,D,20120524,000000,27.4305,27.4305,26.9653,27.1644,59535.000782905,0
+EDIV.US,D,20120525,000000,27.0314,27.1443,26.9979,27.04,30304.054139491,0
+EDIV.US,D,20120529,000000,27.8009,27.9961,27.5941,27.8583,91281.010467273,0
+EDIV.US,D,20120530,000000,27.5195,27.5511,27.4114,27.5319,51406.760070158,0
+EDIV.US,D,20120531,000000,27.3855,27.5042,27.0477,27.3855,194782.07172971,0
+EDIV.US,D,20120601,000000,26.928,27.0706,26.6994,26.7118,214131.44330943,0
+EDIV.US,D,20120604,000000,26.6563,26.7452,26.4965,26.7166,53824.647846131,0
+EDIV.US,D,20120605,000000,26.7806,26.928,26.7549,26.8659,485856.47189279,0
+EDIV.US,D,20120606,000000,27.2506,27.6583,27.2506,27.6152,95673.750402534,0
+EDIV.US,D,20120607,000000,28.0631,28.1521,27.6219,27.6956,113217.54286519,0
+EDIV.US,D,20120608,000000,27.442,27.6459,27.3003,27.6008,47942.932076488,0
+EDIV.US,D,20120611,000000,27.7444,27.9138,27.2439,27.2946,133689.13202115,0
+EDIV.US,D,20120612,000000,27.6707,27.8391,27.5444,27.8391,59462.903005662,0
+EDIV.US,D,20120613,000000,27.7693,28.0066,27.6324,27.6583,93401.10307637,0
+EDIV.US,D,20120614,000000,27.6611,27.9521,27.5578,27.9023,40980.794543509,0
+EDIV.US,D,20120615,000000,27.865,28.0066,27.8142,28.0066,92728.190488761,0
+EDIV.US,D,20120618,000000,28.0841,28.2813,28.0841,28.2067,55353.329702764,0
+EDIV.US,D,20120619,000000,28.5503,28.9742,28.5503,28.9101,48545.836677497,0
+EDIV.US,D,20120620,000000,28.9168,28.9168,28.5627,28.8344,77678.563160608,0
+EDIV.US,D,20120621,000000,28.6479,28.6479,27.7693,27.8075,96188.883796464,0
+EDIV.US,D,20120622,000000,28.1655,28.1655,27.9559,28.1281,45568.929904054,0
+EDIV.US,D,20120625,000000,27.7865,27.7865,27.4544,27.6152,51751.575526541,0
+EDIV.US,D,20120626,000000,27.8592,27.9932,27.6899,27.9416,66893.153643063,0
+EDIV.US,D,20120627,000000,28.0574,28.1655,27.91,28.1081,39819.915840352,0
+EDIV.US,D,20120628,000000,27.7818,27.8899,27.5252,27.8899,69121.915365686,0
+EDIV.US,D,20120629,000000,28.5847,28.9733,28.4928,28.9598,51609.469762698,0
+EDIV.US,D,20120702,000000,28.7637,29.0326,28.7435,29.0326,57993.780182403,0
+EDIV.US,D,20120703,000000,29.2613,29.3982,29.1809,29.3876,91799.27854717,0
+EDIV.US,D,20120705,000000,28.9273,29.1475,28.8575,28.9608,109596.98057317,0
+EDIV.US,D,20120706,000000,28.7435,28.8575,28.4527,28.6125,63021.816473667,0
+EDIV.US,D,20120709,000000,28.509,28.509,28.3531,28.4669,131027.78363505,0
+EDIV.US,D,20120710,000000,28.7914,28.7914,28.2105,28.3129,81550.945225326,0
+EDIV.US,D,20120711,000000,28.3531,28.4038,28.1281,28.3129,79536.387043789,0
+EDIV.US,D,20120712,000000,27.91,27.9989,27.7089,27.9033,85621.857401296,0
+EDIV.US,D,20120713,000000,28.0841,28.3062,28.0841,28.2363,62172.316576577,0
+EDIV.US,D,20120716,000000,28.0966,28.1463,27.9301,28.0841,56926.942058259,0
+EDIV.US,D,20120717,000000,28.1014,28.333,27.865,28.2296,347981.48921023,0
+EDIV.US,D,20120718,000000,27.7999,28.0497,27.7856,28.0238,54982.391863321,0
+EDIV.US,D,20120719,000000,27.9703,28.0171,27.8717,27.976,59625.906675952,0
+EDIV.US,D,20120720,000000,27.6583,27.754,27.5061,27.6095,388415.80350013,0
+EDIV.US,D,20120723,000000,26.9232,26.9931,26.6563,26.8726,337082.18610254,0
+EDIV.US,D,20120724,000000,26.8984,27.0477,26.5022,26.6601,263436.9188863,0
+EDIV.US,D,20120725,000000,26.9797,26.9797,26.6591,26.794,95885.864152975,0
+EDIV.US,D,20120726,000000,27.2304,27.3893,27.0755,27.3511,79536.387043789,0
+EDIV.US,D,20120727,000000,27.665,28.0708,27.5625,27.9798,759159.29241295,0
+EDIV.US,D,20120730,000000,27.8334,27.8956,27.6324,27.8391,89785.765260956,0
+EDIV.US,D,20120731,000000,27.9128,27.9205,27.6334,27.6669,126958.96124973,0
+EDIV.US,D,20120801,000000,27.7865,27.8535,27.5836,27.6775,76115.399758336,0
+EDIV.US,D,20120802,000000,27.4027,27.5894,27.1482,27.3195,120221.47621107,0
+EDIV.US,D,20120803,000000,27.9349,28.2239,27.9349,28.1521,278443.70550624,0
+EDIV.US,D,20120806,000000,28.1951,28.4038,28.1789,28.2498,44977.51915159,0
+EDIV.US,D,20120807,000000,28.2363,28.3454,28.1655,28.1951,80218.703689299,0
+EDIV.US,D,20120808,000000,28.1463,28.3914,28.1139,28.379,45353.681467645,0
+EDIV.US,D,20120809,000000,28.512,28.6718,28.4794,28.5627,58183.951131076,0
+EDIV.US,D,20120810,000000,28.4086,28.7101,28.379,28.7101,23755.695154174,0
+EDIV.US,D,20120813,000000,28.4727,28.5263,28.2631,28.4038,52480.912461558,0
+EDIV.US,D,20120814,000000,28.4086,28.4871,28.2498,28.2746,29340.660652263,0
+EDIV.US,D,20120815,000000,28.2363,28.3407,28.2105,28.2994,47802.91610329,0
+EDIV.US,D,20120816,000000,28.5503,28.7101,28.398,28.6995,65584.94469945,0
+EDIV.US,D,20120817,000000,28.5827,28.5827,28.379,28.4948,50943.871442346,0
+EDIV.US,D,20120820,000000,28.6651,28.6651,28.1655,28.3186,65741.678997806,0
+EDIV.US,D,20120821,000000,28.5894,28.6651,28.3723,28.4335,93245.413673336,0
+EDIV.US,D,20120822,000000,28.4086,28.6125,28.333,28.5684,65591.214071385,0
+EDIV.US,D,20120823,000000,28.5023,28.5263,28.3723,28.4144,118290.50965532,0
+EDIV.US,D,20120824,000000,28.3263,28.5397,28.2239,28.4727,62588.184914882,0
+EDIV.US,D,20120827,000000,28.4038,28.4794,28.2994,28.3723,94296.578367644,0
+EDIV.US,D,20120828,000000,28.2363,28.3062,28.2105,28.2296,78473.728500934,0
+EDIV.US,D,20120829,000000,28.1339,28.1588,27.9616,28.0124,81931.28712267,0
+EDIV.US,D,20120830,000000,27.776,27.8075,27.576,27.6775,85748.289735303,0
+EDIV.US,D,20120831,000000,27.7923,27.998,27.7214,27.8142,86606.148794971,0
+EDIV.US,D,20120904,000000,27.9061,27.9061,27.6669,27.7999,57722.107398586,0
+EDIV.US,D,20120905,000000,27.7128,27.8602,27.7061,27.8401,125999.7473438,0
+EDIV.US,D,20120906,000000,27.9521,28.3674,27.9521,28.3474,71971.344909801,0
+EDIV.US,D,20120907,000000,28.576,28.9397,28.5397,28.8996,57117.113006932,0
+EDIV.US,D,20120910,000000,28.8517,28.9101,28.6603,28.6651,130700.73139916,0
+EDIV.US,D,20120911,000000,28.8393,29.0326,28.8393,28.8966,101004.80633729,0
+EDIV.US,D,20120912,000000,28.9349,28.9541,28.6718,28.8344,95599.562834644,0
+EDIV.US,D,20120913,000000,28.8249,29.5647,28.6201,29.4814,63959.087577837,0
+EDIV.US,D,20120914,000000,29.7781,30.0709,29.6441,29.9551,148040.76927396,0
+EDIV.US,D,20120917,000000,29.8135,29.8824,29.6566,29.6566,35561.967401678,0
+EDIV.US,D,20120918,000000,29.5474,29.7312,29.4431,29.6546,42140.628351345,0
+EDIV.US,D,20120919,000000,29.5599,29.6833,29.5398,29.58,44397.602247673,0
+EDIV.US,D,20120920,000000,29.2297,29.3398,29.0785,29.2948,61829.590910839,0
+EDIV.US,D,20120921,000000,29.5245,29.5666,29.3091,29.3168,90872.456396225,0
+EDIV.US,D,20120924,000000,29.2479,29.3091,29.0594,29.2297,74814.505081981,0
+EDIV.US,D,20120925,000000,29.2135,29.3091,28.8201,28.8411,93065.691677887,0
+EDIV.US,D,20120926,000000,28.8029,28.8029,28.5321,28.6143,137121.61315515,0
+EDIV.US,D,20120927,000000,29.0335,29.0661,28.7378,28.9397,183536.90827032,0
+EDIV.US,D,20120928,000000,28.8966,28.8966,28.6249,28.7111,99596.287442725,0
+EDIV.US,D,20121001,000000,28.868,29.0594,28.7923,28.8478,345398.50797332,0
+EDIV.US,D,20121002,000000,29.0191,29.1369,28.8727,28.9867,229687.84486894,0
+EDIV.US,D,20121003,000000,28.9139,28.9321,28.7034,28.7838,277468.81817046,0
+EDIV.US,D,20121004,000000,28.8354,28.9867,28.7502,28.9321,160693.40673258,0
+EDIV.US,D,20121005,000000,29.0335,29.1369,28.7569,28.7684,124966.34586997,0
+EDIV.US,D,20121008,000000,28.6823,28.688,28.5578,28.668,54739.976148531,0
+EDIV.US,D,20121009,000000,28.6086,28.6297,28.3607,28.4268,133285.8024267,0
+EDIV.US,D,20121010,000000,28.6048,28.6048,28.3138,28.3818,73371.504641782,0
+EDIV.US,D,20121011,000000,28.6746,28.6976,28.576,28.623,98640.208222753,0
+EDIV.US,D,20121012,000000,28.6574,28.7081,28.4774,28.576,58952.994088343,0
+EDIV.US,D,20121015,000000,28.7378,28.8478,28.5512,28.8144,76085.097793987,0
+EDIV.US,D,20121016,000000,29.0335,29.1369,28.9934,29.0594,123940.25866339,0
+EDIV.US,D,20121017,000000,29.1914,29.336,29.1244,29.3312,125520.14039082,0
+EDIV.US,D,20121018,000000,29.2422,29.3895,29.1244,29.267,134108.13504542,0
+EDIV.US,D,20121019,000000,29.1694,29.1694,28.8029,28.8029,223282.63654278,0
+EDIV.US,D,20121022,000000,29.0594,29.1244,28.8996,29.111,66828.370133075,0
+EDIV.US,D,20121023,000000,28.7234,28.7569,28.5177,28.6574,138380.71201861,0
+EDIV.US,D,20121024,000000,28.9474,28.9934,28.6746,28.7378,94076.105454624,0
+EDIV.US,D,20121025,000000,28.8354,28.9321,28.7034,28.8268,97835.638824525,0
+EDIV.US,D,20121026,000000,28.6459,28.6746,28.5005,28.576,188858.56014717,0
+EDIV.US,D,20121031,000000,28.6574,28.7234,28.445,28.5321,65907.817354064,0
+EDIV.US,D,20121101,000000,28.6976,28.9397,28.6517,28.9197,62504.593289092,0
+EDIV.US,D,20121102,000000,28.8478,28.8996,28.5177,28.623,194332.76674109,0
+EDIV.US,D,20121105,000000,28.7569,28.8268,28.6086,28.8268,79881.202500172,0
+EDIV.US,D,20121106,000000,28.7234,28.9646,28.6823,28.8861,194504.12957396,0
+EDIV.US,D,20121107,000000,28.6297,28.6297,28.334,28.4928,335180.47661582,0
+EDIV.US,D,20121108,000000,28.445,28.5512,28.043,28.043,194305.59946271,0
+EDIV.US,D,20121109,000000,28.1617,28.4641,28.1617,28.2545,139164.38351039,0
+EDIV.US,D,20121112,000000,28.4268,28.4268,28.2746,28.3474,75381.88324203,0
+EDIV.US,D,20121113,000000,27.932,28.1445,27.8602,27.9387,75062.145273383,0
+EDIV.US,D,20121114,000000,28.1014,28.1445,27.6669,27.7061,102411.2354412,0
+EDIV.US,D,20121115,000000,27.8142,27.8803,27.6162,27.7405,74753.901153282,0
+EDIV.US,D,20121116,000000,27.9598,27.9598,27.6927,27.8602,355809.84496545,0
+EDIV.US,D,20121119,000000,28.1617,28.2746,28.0851,28.2746,142888.39043932,0
+EDIV.US,D,20121120,000000,28.0104,28.2411,27.9598,28.2411,128599.44690586,0
+EDIV.US,D,20121121,000000,28.0497,28.1368,27.9732,28.0966,79002.445534056,0
+EDIV.US,D,20121123,000000,28.4181,28.5578,28.3818,28.5578,30899.644473244,0
+EDIV.US,D,20121126,000000,28.6459,28.7311,28.5904,28.7081,126263.06096503,0
+EDIV.US,D,20121127,000000,28.6746,28.7435,28.3942,28.3942,149783.65467167,0
+EDIV.US,D,20121128,000000,28.3856,28.6823,28.2488,28.6823,124944.40306819,0
+EDIV.US,D,20121129,000000,28.8029,28.8804,28.6631,28.8478,148973.86079683,0
+EDIV.US,D,20121130,000000,28.8966,28.9493,28.8115,28.8498,155092.76780466,0
+EDIV.US,D,20121203,000000,29.0383,29.0383,28.8201,28.8478,78228.178100176,0
+EDIV.US,D,20121204,000000,29.0191,29.0977,28.9397,28.9598,319472.56523457,0
+EDIV.US,D,20121205,000000,29.0191,29.3091,29.0191,29.1694,130082.15336831,0
+EDIV.US,D,20121206,000000,29.1244,29.3312,29.1244,29.3312,121761.65191625,0
+EDIV.US,D,20121207,000000,29.3398,29.3618,29.2364,29.3398,60079.391245862,0
+EDIV.US,D,20121210,000000,29.3895,29.5599,29.3474,29.5245,118653.08833218,0
+EDIV.US,D,20121211,000000,29.6039,29.7427,29.58,29.738,119992.64413546,0
+EDIV.US,D,20121212,000000,29.9255,30.1456,29.8585,29.9705,81897.850472354,0
+EDIV.US,D,20121213,000000,30.0393,30.0863,29.8087,29.8623,71752.961787425,0
+EDIV.US,D,20121214,000000,30.0211,30.1236,29.9867,30.1064,103126.98873703,0
+EDIV.US,D,20121217,000000,30.048,30.1858,30.0011,30.1782,195699.48982276,0
+EDIV.US,D,20121218,000000,30.1934,30.4997,30.1322,30.4911,211052.1367944,0
+EDIV.US,D,20121219,000000,30.5485,30.6442,30.4777,30.5073,204654.2427355,0
+EDIV.US,D,20121220,000000,30.5553,30.7093,30.471,30.7093,187540.94714566,0
+EDIV.US,D,20121221,000000,30.3954,30.515,30.2758,30.493,119273.75615367,0
+EDIV.US,D,20121224,000000,30.6423,30.7552,30.3255,30.3714,72717.400169976,0
+EDIV.US,D,20121226,000000,30.5753,30.7744,30.5016,30.6873,68393.623325992,0
+EDIV.US,D,20121227,000000,30.8184,30.8404,30.6232,30.8404,54806.849449162,0
+EDIV.US,D,20121228,000000,30.8892,31.0079,30.7428,30.9409,61993.639476451,0
+EDIV.US,D,20121231,000000,31.163,31.3007,30.9208,31.2874,181982.10403063,0
+EDIV.US,D,20130102,000000,31.6567,31.8481,31.5457,31.8481,157779.19367848,0
+EDIV.US,D,20130103,000000,31.6271,31.8032,31.5055,31.583,138986.75130558,0
+EDIV.US,D,20130104,000000,31.453,31.6328,31.3898,31.6051,239899.60685449,0
+EDIV.US,D,20130107,000000,31.4969,31.5113,31.3343,31.4453,144579.03107093,0
+EDIV.US,D,20130108,000000,31.2673,31.2989,31.0261,31.1658,101420.67467559,0
+EDIV.US,D,20130109,000000,31.3495,31.4299,31.2787,31.3974,572419.77997956,0
+EDIV.US,D,20130110,000000,31.4672,31.6166,31.3113,31.5964,200206.12334815,0
+EDIV.US,D,20130111,000000,31.4969,31.5257,31.2854,31.4242,131702.78601331,0
+EDIV.US,D,20130114,000000,31.6501,31.6501,31.472,31.6328,150212.06175385,0
+EDIV.US,D,20130115,000000,31.5055,31.5055,31.4041,31.4769,160960.89993511,0
+EDIV.US,D,20130116,000000,31.3801,31.5648,31.3343,31.519,356657.25507189,0
+EDIV.US,D,20130117,000000,31.6731,31.808,31.5706,31.697,229595.89408056,0
+EDIV.US,D,20130118,000000,31.6893,31.7104,31.5381,31.697,178054.34251382,0
+EDIV.US,D,20130122,000000,31.8568,31.8568,31.5888,31.7371,196824.84208495,0
+EDIV.US,D,20130123,000000,31.4615,31.5055,31.2127,31.4184,393194.10980935,0
+EDIV.US,D,20130124,000000,31.2539,31.4366,31.0184,31.206,145386.73515512,0
+EDIV.US,D,20130125,000000,31.3716,31.3801,31.1045,31.3113,311739.29495368,0
+EDIV.US,D,20130128,000000,31.1658,31.2127,30.8127,30.9534,219064.39412636,0
+EDIV.US,D,20130129,000000,31.0308,31.2395,30.9083,31.1849,244655.97036194,0
+EDIV.US,D,20130130,000000,31.0146,31.0978,30.8558,30.9735,262486.06414294,0
+EDIV.US,D,20130131,000000,30.9992,31.1553,30.9332,31.0968,697669.29248188,0
+EDIV.US,D,20130201,000000,31.4242,31.4836,31.3056,31.4184,186589.04750697,0
+EDIV.US,D,20130204,000000,31.1907,31.2127,30.961,31.0261,217567.0591294,0
+EDIV.US,D,20130205,000000,31.1658,31.2127,31.0146,31.05,255124.77659681,0
+EDIV.US,D,20130206,000000,30.9083,31.0721,30.8959,31.0721,474636.38592114,0
+EDIV.US,D,20130207,000000,31.0721,31.0978,30.7198,30.8682,132483.32281913,0
+EDIV.US,D,20130208,000000,30.9534,30.9534,30.8404,30.8825,228691.01473139,0
+EDIV.US,D,20130211,000000,30.8558,30.9007,30.7485,30.8825,204477.65542601,0
+EDIV.US,D,20130212,000000,30.9007,30.9294,30.7361,30.8682,186011.22039371,0
+EDIV.US,D,20130213,000000,30.9917,31.0433,30.8959,30.9868,141412.99824413,0
+EDIV.US,D,20130214,000000,30.827,30.9992,30.8002,30.9409,194406.95430897,0
+EDIV.US,D,20130215,000000,30.9534,30.9534,30.7485,30.7888,177821.33085693,0
+EDIV.US,D,20130219,000000,30.9294,30.9409,30.8682,30.8892,231600.00330888,0
+EDIV.US,D,20130220,000000,30.8404,30.8404,30.3437,30.3524,209217.30060831,0
+EDIV.US,D,20130221,000000,30.2461,30.2461,29.9858,30.0699,149996.81331744,0
+EDIV.US,D,20130222,000000,30.2844,30.2844,30.1446,30.27,156446.95214246,0
+EDIV.US,D,20130225,000000,30.4222,30.5351,29.9456,29.9915,248574.32782085,0
+EDIV.US,D,20130226,000000,30.2461,30.3437,30.0767,30.2977,121278.91027731,0
+EDIV.US,D,20130227,000000,30.3437,30.5954,30.2643,30.5753,124898.42767401,0
+EDIV.US,D,20130228,000000,30.5839,30.6576,30.4394,30.4394,213098.0418356,0
+EDIV.US,D,20130301,000000,30.4059,30.5188,30.2728,30.5188,264100.427416,0
+EDIV.US,D,20130304,000000,30.292,30.292,30.0375,30.292,246939.06664133,0
+EDIV.US,D,20130305,000000,30.5495,30.6414,30.4911,30.5399,219501.16037111,0
+EDIV.US,D,20130306,000000,30.6414,30.8174,30.5734,30.7418,106454.98033878,0
+EDIV.US,D,20130307,000000,30.8625,31.0567,30.8625,31.0375,165698.45532675,0
+EDIV.US,D,20130308,000000,31.1658,31.1802,30.9725,31.116,203568.59649555,0
+EDIV.US,D,20130311,000000,31.0931,31.0978,30.9294,31.0308,118657.26791347,0
+EDIV.US,D,20130312,000000,31.0174,31.0423,30.7993,30.8625,246853.3852249,0
+EDIV.US,D,20130313,000000,30.7868,30.7935,30.514,30.5332,104207.41050037,0
+EDIV.US,D,20130314,000000,30.628,30.6815,30.5073,30.582,122730.26988009,0
+EDIV.US,D,20130315,000000,30.4251,30.4251,30.2728,30.3121,100323.5345871,0
+EDIV.US,D,20130318,000000,29.9963,30.1015,29.8891,30.003,126244.25284923,0
+EDIV.US,D,20130319,000000,30.0691,30.0691,29.6432,29.824,173369.03188829,0
+EDIV.US,D,20130320,000000,29.824,29.8814,29.7236,29.7724,212666.50006747,0
+EDIV.US,D,20130321,000000,29.6824,29.6824,29.4134,29.4671,164340.09140767,0
+EDIV.US,D,20130322,000000,29.4403,29.4796,29.3637,29.4336,118137.95493825,0
+EDIV.US,D,20130325,000000,29.5905,29.6384,29.3293,29.4067,112884.22125736,0
+EDIV.US,D,20130326,000000,29.5235,29.7437,29.5235,29.7236,251192.83549872,0
+EDIV.US,D,20130327,000000,29.4,29.8356,29.3579,29.8174,164627.43762132,0
+EDIV.US,D,20130328,000000,29.8451,30.0231,29.738,29.9772,117379.36093421,0
+EDIV.US,D,20130401,000000,29.9829,30.0633,29.7848,29.824,139422.47265501,0
+EDIV.US,D,20130402,000000,29.9648,29.9887,29.758,29.8097,102364.21515169,0
+EDIV.US,D,20130403,000000,29.7781,29.7915,29.4192,29.4403,1160483.7327257,0
+EDIV.US,D,20130404,000000,29.4796,29.5111,29.3053,29.447,204539.30425004,0
+EDIV.US,D,20130405,000000,29.1723,29.669,29.1264,29.6546,210484.75863435,0
+EDIV.US,D,20130408,000000,29.5235,29.5523,29.2862,29.5302,204591.54901616,0
+EDIV.US,D,20130409,000000,29.6029,29.9178,29.5043,29.7915,192437.32662631,0
+EDIV.US,D,20130410,000000,29.9581,30.1341,29.9581,30.003,134243.97143732,0
+EDIV.US,D,20130411,000000,29.9494,30.003,29.8451,29.8729,232452.63789194,0
+EDIV.US,D,20130412,000000,29.758,29.824,29.558,29.7781,126047.81252862,0
+EDIV.US,D,20130415,000000,29.4728,29.5235,28.9139,28.9397,212241.22767126,0
+EDIV.US,D,20130416,000000,29.3924,29.558,29.291,29.5523,116978.12113042,0
+EDIV.US,D,20130417,000000,29.3436,29.3436,28.8929,29.1005,131308.86047678,0
+EDIV.US,D,20130418,000000,29.2326,29.2986,28.9484,29.1455,207505.76207026,0
+EDIV.US,D,20130419,000000,29.3436,29.4134,29.2326,29.3714,82355.514623554,0
+EDIV.US,D,20130422,000000,29.4403,29.4594,29.1665,29.3876,100151.12685891,0
+EDIV.US,D,20130423,000000,29.3436,29.5379,29.3053,29.4336,132035.06272583,0
+EDIV.US,D,20130424,000000,29.492,29.7236,29.492,29.6499,137864.53372936,0
+EDIV.US,D,20130425,000000,29.7637,29.936,29.6987,29.7848,146666.73192503,0
+EDIV.US,D,20130426,000000,29.8595,29.8633,29.558,29.6029,213529.58360374,0
+EDIV.US,D,20130429,000000,29.8097,30.0231,29.8097,29.9772,161292.1317523,0
+EDIV.US,D,20130430,000000,30.0432,30.2911,29.9255,30.2442,222210.57394203,0
+EDIV.US,D,20130501,000000,30.2499,30.3121,29.9101,29.9723,98439.588320857,0
+EDIV.US,D,20130502,000000,30.1341,30.1973,30.0183,30.1973,119104.48311145,0
+EDIV.US,D,20130503,000000,30.2451,30.3293,30.1341,30.1341,238854.71153212,0
+EDIV.US,D,20130506,000000,30.0748,30.0901,29.9963,30.0815,90773.1913406,0
+EDIV.US,D,20130507,000000,30.1083,30.2728,30.0633,30.2451,76608.590350496,0
+EDIV.US,D,20130508,000000,30.5734,30.7418,30.4911,30.6681,223851.05959815,0
+EDIV.US,D,20130509,000000,30.6452,30.6815,30.2815,30.359,158628.69357557,0
+EDIV.US,D,20130510,000000,30.2212,30.3418,30.1705,30.3226,161686.05728884,0
+EDIV.US,D,20130513,000000,30.2365,30.2556,30.1015,30.1705,109971.05309858,0
+EDIV.US,D,20130514,000000,30.1485,30.2499,30.0231,30.0748,227360.86298601,0
+EDIV.US,D,20130515,000000,29.8968,30.0422,29.8451,29.9494,123946.52803533,0
+EDIV.US,D,20130516,000000,29.9274,30.0576,29.868,29.8891,275619.35344985,0
+EDIV.US,D,20130517,000000,30.0748,30.204,30.0576,30.0815,116419.10213295,0
+EDIV.US,D,20130520,000000,30.1284,30.2155,29.9963,30.1762,113356.51394307,0
+EDIV.US,D,20130521,000000,30.2155,30.4136,30.1341,30.3293,265282.20402561,0
+EDIV.US,D,20130522,000000,30.4059,30.5734,30.0183,30.0748,231195.62881912,0
+EDIV.US,D,20130523,000000,29.5235,29.9887,29.5235,29.9648,351724.30425497,0
+EDIV.US,D,20130524,000000,29.8451,29.8451,29.6432,29.7963,167344.16545949,0
+EDIV.US,D,20130528,000000,29.9963,30.0231,29.7169,29.758,239255.95133591,0
+EDIV.US,D,20130529,000000,29.4766,29.5092,29.223,29.2489,208466.02087152,0
+EDIV.US,D,20130530,000000,29.1177,29.2518,29.0613,29.1311,142211.29827043,0
+EDIV.US,D,20130531,000000,28.7847,28.8785,28.4335,28.4335,247000.71546535,0
+EDIV.US,D,20130603,000000,28.4468,28.8517,28.3292,28.8192,122210.95690486,0
+EDIV.US,D,20130604,000000,28.9024,29.0134,28.5483,28.7101,193938.84120456,0
+EDIV.US,D,20130605,000000,28.6986,28.7541,28.3004,28.3359,171393.13483369,0
+EDIV.US,D,20130606,000000,28.1779,28.3435,28.0153,28.3435,313747.58376328,0
+EDIV.US,D,20130607,000000,28.1569,28.377,28.0908,28.2334,204867.40138126,0
+EDIV.US,D,20130610,000000,28.0363,28.0497,27.82,27.9301,125953.77194961,0
+EDIV.US,D,20130611,000000,27.5023,27.6113,27.3367,27.4746,372286.79930397,0
+EDIV.US,D,20130612,000000,27.619,27.619,27.1539,27.2793,238120.1501205,0
+EDIV.US,D,20130613,000000,27.2869,27.82,27.2869,27.7961,222623.30759437,0
+EDIV.US,D,20130614,000000,27.7693,27.7865,27.3999,27.4746,105046.46144423,0
+EDIV.US,D,20130617,000000,27.664,27.8458,27.5003,27.6516,164960.75922916,0
+EDIV.US,D,20130618,000000,27.4056,27.619,27.3664,27.6113,127062.40588664,0
+EDIV.US,D,20130619,000000,27.5301,27.6046,26.6275,26.7434,403538.57350085,0
+EDIV.US,D,20130620,000000,26.1232,26.2036,25.4131,25.5605,466163.32975202,0
+EDIV.US,D,20130621,000000,25.7748,25.9289,25.5336,25.8361,311853.18854382,0
+EDIV.US,D,20130624,000000,25.1039,25.5767,24.8446,25.4868,312533.41539868,0
+EDIV.US,D,20130625,000000,25.8294,25.9414,25.616,25.8772,299199.50618987,0
+EDIV.US,D,20130626,000000,26.1978,26.2734,25.9662,26.148,188481.35293579,0
+EDIV.US,D,20130627,000000,26.3634,26.4562,26.2983,26.4027,148312.44205777,0
+EDIV.US,D,20130628,000000,26.2294,26.5807,26.1356,26.4916,187463.6248918,0
+EDIV.US,D,20130701,000000,26.6017,26.6611,26.4783,26.504,142886.30064869,0
+EDIV.US,D,20130702,000000,26.504,26.5319,25.8821,26.084,209895.43767253,0
+EDIV.US,D,20130703,000000,25.7892,25.9576,25.6648,25.8408,147066.9268335,0
+EDIV.US,D,20130705,000000,25.95,25.9576,25.5557,25.7586,135658.75970382,0
+EDIV.US,D,20130708,000000,25.7059,25.8408,25.616,25.6849,568643.52828449,0
+EDIV.US,D,20130709,000000,25.7529,25.9576,25.6925,25.8361,397156.35287179,0
+EDIV.US,D,20130710,000000,25.7671,25.8973,25.6992,25.7586,176259.21234999,0
+EDIV.US,D,20130711,000000,26.5443,26.7357,26.3634,26.7357,204214.34180478,0
+EDIV.US,D,20130712,000000,26.5663,26.616,26.4639,26.5184,141800.65440874,0
+EDIV.US,D,20130715,000000,26.7644,26.9826,26.6964,26.9157,238025.06464616,0
+EDIV.US,D,20130716,000000,27.0506,27.1328,26.7979,26.9615,191891.89126803,0
+EDIV.US,D,20130717,000000,27.1577,27.265,27.0937,27.1998,140822.63238699,0
+EDIV.US,D,20130718,000000,27.0362,27.1731,26.9826,27.0582,227162.33287476,0
+EDIV.US,D,20130719,000000,26.908,26.9214,26.7912,26.908,198605.34371428,0
+EDIV.US,D,20130722,000000,26.908,27.3118,26.8754,27.2429,575726.87367487,0
+EDIV.US,D,20130723,000000,27.598,27.6908,27.442,27.6362,213950.67641867,0
+EDIV.US,D,20130724,000000,27.5023,27.5023,27.0783,27.1941,187780.22817448,0
+EDIV.US,D,20130725,000000,26.9022,27.265,26.7692,27.2506,217125.06840804,0
+EDIV.US,D,20130726,000000,27.0582,27.086,26.8515,27.0582,440727.44291947,0
+EDIV.US,D,20130729,000000,26.8333,26.8333,26.7434,26.7558,83850.759829872,0
+EDIV.US,D,20130730,000000,26.7692,26.7778,26.5319,26.573,178072.1057343,0
+EDIV.US,D,20130731,000000,26.4783,26.6429,26.2839,26.4706,123782.47946971,0
+EDIV.US,D,20130801,000000,26.7482,26.7482,26.4983,26.6763,130633.85809852,0
+EDIV.US,D,20130802,000000,26.7979,26.9271,26.7318,26.7845,94338.374180539,0
+EDIV.US,D,20130805,000000,26.7357,26.8438,26.6763,26.7434,84316.78314365,0
+EDIV.US,D,20130806,000000,26.7108,26.7434,26.4916,26.4983,159994.37176191,0
+EDIV.US,D,20130807,000000,26.4027,26.4983,26.2839,26.3634,346446.53798166,0
+EDIV.US,D,20130808,000000,26.6763,27.0324,26.5807,26.9902,94884.854434141,0
+EDIV.US,D,20130809,000000,26.9902,27.2583,26.9022,27.1577,125738.52351321,0
+EDIV.US,D,20130812,000000,27.2688,27.5625,27.2688,27.3903,202290.68951629,0
+EDIV.US,D,20130813,000000,27.4965,27.5023,27.3243,27.4746,133036.07244466,0
+EDIV.US,D,20130814,000000,27.5023,27.5176,27.374,27.4123,98063.426004803,0
+EDIV.US,D,20130815,000000,27.086,27.1328,26.8122,27.1003,107323.28835168,0
+EDIV.US,D,20130816,000000,27.1577,27.2583,26.8438,26.8677,407071.36458579,0
+EDIV.US,D,20130819,000000,26.7482,26.7912,26.4352,26.441,76248.101464277,0
+EDIV.US,D,20130820,000000,26.2658,26.5596,26.2658,26.4352,67266.18127315,0
+EDIV.US,D,20130821,000000,26.2227,26.2294,25.8772,25.8821,93130.475187875,0
+EDIV.US,D,20130822,000000,26.1691,26.2839,25.9662,26.216,54527.862398089,0
+EDIV.US,D,20130823,000000,26.2658,26.5529,26.2294,26.5261,85999.064612672,0
+EDIV.US,D,20130826,000000,26.6208,26.6362,26.1883,26.2448,115061.78310919,0
+EDIV.US,D,20130827,000000,25.7892,25.8294,25.5557,25.5557,138842.55575109,0
+EDIV.US,D,20130828,000000,25.593,25.8294,25.5136,25.5891,188599.42610723,0
+EDIV.US,D,20130829,000000,25.7385,25.9662,25.6792,25.7452,117712.68254205,0
+EDIV.US,D,20130830,000000,25.9232,26.0208,25.7059,25.8629,127741.58784619,0
+EDIV.US,D,20130903,000000,26.3758,26.3758,26.0227,26.1385,136287.78668789,0
+EDIV.US,D,20130904,000000,26.1442,26.3758,26.1127,26.3758,112488.20593018,0
+EDIV.US,D,20130905,000000,26.1586,26.5826,26.1586,26.5471,273952.74541067,0
+EDIV.US,D,20130906,000000,26.7682,26.9778,26.5979,26.8764,127696.65734733,0
+EDIV.US,D,20130909,000000,27.1118,27.5922,27.1118,27.5922,137885.4316358,0
+EDIV.US,D,20130910,000000,27.6775,27.7885,27.6238,27.7616,277995.44541293,0
+EDIV.US,D,20130911,000000,27.6113,27.9128,27.6113,27.8908,122230.80991599,0
+EDIV.US,D,20130912,000000,27.8306,27.9128,27.6305,27.6305,126045.72273798,0
+EDIV.US,D,20130913,000000,27.7281,27.7885,27.574,27.7826,383632.2727143,0
+EDIV.US,D,20130916,000000,28.2401,28.2746,27.9396,27.9616,102510.50049683,0
+EDIV.US,D,20130917,000000,27.9904,28.0899,27.9722,28.0392,258733.84504029,0
+EDIV.US,D,20130918,000000,27.9722,29.2173,27.8937,29.1503,137291.93109269,0
+EDIV.US,D,20130919,000000,29.1015,29.135,28.8919,29.0604,148690.69416447,0
+EDIV.US,D,20130920,000000,28.9063,29.0278,28.5005,28.5608,120952.90293673,0
+EDIV.US,D,20130923,000000,28.5885,28.7052,28.4545,28.6287,52927.082764212,0
+EDIV.US,D,20130924,000000,28.622,28.6852,28.4,28.5799,108380.72241793,0
+EDIV.US,D,20130925,000000,28.5473,28.6076,28.2631,28.3454,146575.82603198,0
+EDIV.US,D,20130926,000000,28.4756,28.4842,28.1789,28.2344,49468.479247154,0
+EDIV.US,D,20130927,000000,28.0899,28.1569,28.0114,28.0325,86528.826541116,0
+EDIV.US,D,20130930,000000,27.8478,28.0248,27.7703,27.9722,74120.694587924,0
+EDIV.US,D,20131001,000000,28.0679,28.3665,28.0679,28.3454,338466.67240469,0
+EDIV.US,D,20131002,000000,28.3665,28.6517,28.3024,28.5885,91928.845567145,0
+EDIV.US,D,20131003,000000,28.7196,28.7196,28.332,28.4918,145692.88948458,0
+EDIV.US,D,20131004,000000,28.5943,28.7273,28.4918,28.7196,38719.641065892,0
+EDIV.US,D,20131007,000000,28.3588,28.511,28.3588,28.4,66550.427977324,0
+EDIV.US,D,20131008,000000,28.4335,28.511,28.0966,28.1569,107859.31965206,0
+EDIV.US,D,20131009,000000,28.3235,28.5072,28.1961,28.4468,185297.55688853,0
+EDIV.US,D,20131010,000000,28.8029,29.1015,28.7847,29.0527,96046.778032621,0
+EDIV.US,D,20131011,000000,28.8727,29.0029,28.6909,28.9263,363153.36929109,0
+EDIV.US,D,20131014,000000,28.8095,29.2661,28.8,29.2038,83538.336128482,0
+EDIV.US,D,20131015,000000,29.1216,29.1694,28.9618,28.9618,134882.40247929,0
+EDIV.US,D,20131016,000000,29.0756,29.3504,29.0756,29.2451,124601.67740245,0
+EDIV.US,D,20131017,000000,29.3015,29.5302,29.2881,29.4968,107001.46059239,0
+EDIV.US,D,20131018,000000,29.5302,29.6345,29.4833,29.5379,115277.0315456,0
+EDIV.US,D,20131021,000000,29.5666,29.692,29.4968,29.5302,202575.9459393,0
+EDIV.US,D,20131022,000000,29.7255,29.8987,29.692,29.8356,245789.68178672,0
+EDIV.US,D,20131023,000000,29.4833,29.4901,29.2259,29.2259,105988.95702501,0
+EDIV.US,D,20131024,000000,29.4431,29.4431,29.2259,29.2661,64093.879074423,0
+EDIV.US,D,20131025,000000,29.2384,29.4288,29.2384,29.4288,105417.39928367,0
+EDIV.US,D,20131028,000000,29.4221,29.5599,29.3417,29.4766,135672.34334301,0
+EDIV.US,D,20131029,000000,29.4565,29.581,29.4565,29.5666,77970.08895555,0
+EDIV.US,D,20131030,000000,29.6145,29.6145,29.1914,29.3637,114814.14291778,0
+EDIV.US,D,20131031,000000,29.4632,29.5867,29.0661,29.0661,125124.12506364,0
+EDIV.US,D,20131101,000000,28.933,29.0335,28.7273,28.8785,68765.606060757,0
+EDIV.US,D,20131104,000000,28.8508,29.0383,28.8508,29.0124,129226.38409929,0
+EDIV.US,D,20131105,000000,28.7847,28.7847,28.511,28.5531,125551.4872505,0
+EDIV.US,D,20131106,000000,28.6134,28.7933,28.5263,28.5655,99410.296075343,0
+EDIV.US,D,20131107,000000,28.5473,28.5943,28.0449,28.0679,126108.41645732,0
+EDIV.US,D,20131108,000000,27.8535,27.8937,27.6429,27.8602,87315.632718864,0
+EDIV.US,D,20131111,000000,27.6564,27.7616,27.5204,27.5558,212623.65935924,0
+EDIV.US,D,20131112,000000,27.5061,27.6105,27.3243,27.4286,205663.61161691,0
+EDIV.US,D,20131113,000000,27.265,27.5558,27.2362,27.5061,117829.71081815,0
+EDIV.US,D,20131114,000000,27.5961,27.9501,27.5348,27.8937,143986.57542314,0
+EDIV.US,D,20131115,000000,28.0966,28.3588,28.0823,28.2267,169296.02992168,0
+EDIV.US,D,20131118,000000,28.4421,28.756,28.4421,28.511,254203.17892247,0
+EDIV.US,D,20131119,000000,28.3387,28.4918,28.1636,28.1961,114753.53898908,0
+EDIV.US,D,20131120,000000,28.1636,28.2631,27.7961,27.8478,95248.478006327,0
+EDIV.US,D,20131121,000000,27.82,27.9301,27.7826,27.8746,248160.54927318,0
+EDIV.US,D,20131122,000000,27.8746,28.1502,27.8602,28.0736,72281.678820546,0
+EDIV.US,D,20131125,000000,28.0602,28.1214,27.754,27.7769,120945.58866947,0
+EDIV.US,D,20131126,000000,27.6506,27.8478,27.5674,27.7616,58149.469585437,0
+EDIV.US,D,20131127,000000,27.9904,27.998,27.8391,27.8937,67250.507843315,0
+EDIV.US,D,20131129,000000,28.1214,28.1961,27.9501,28.0602,47626.328793808,0
+EDIV.US,D,20131202,000000,28.0602,28.1014,27.5348,27.5348,343154.07282085,0
+EDIV.US,D,20131203,000000,27.5147,27.6295,27.2688,27.3817,106776.80809808,0
+EDIV.US,D,20131204,000000,27.2974,27.4649,27.1625,27.3932,71488.603270864,0
+EDIV.US,D,20131205,000000,27.3932,27.486,27.2199,27.265,264045.04796392,0
+EDIV.US,D,20131206,000000,27.5674,27.8602,27.5415,27.7338,322666.81023506,0
+EDIV.US,D,20131209,000000,27.6842,27.82,27.6842,27.754,87041.870144401,0
+EDIV.US,D,20131210,000000,27.6842,27.7769,27.5961,27.7415,105010.93500327,0
+EDIV.US,D,20131211,000000,27.6353,27.6353,27.1931,27.2429,192832.29705816,0
+EDIV.US,D,20131212,000000,27.1807,27.1807,26.9434,26.9989,156024.81443221,0
+EDIV.US,D,20131213,000000,27.2132,27.3377,27.0295,27.1568,233533.05965527,0
+EDIV.US,D,20131216,000000,27.1396,27.3606,27.0984,27.1099,224562.63331269,0
+EDIV.US,D,20131217,000000,27.0209,27.1539,26.9578,27.0046,236462.94613921,0
+EDIV.US,D,20131218,000000,27.0046,27.6181,26.8859,27.4286,235515.22608182,0
+EDIV.US,D,20131219,000000,26.8821,27.0467,26.7634,26.951,135815.49400218,0
+EDIV.US,D,20131220,000000,26.8055,27.1176,26.7472,26.8333,450330.03093208,0
+EDIV.US,D,20131223,000000,26.9175,27.1118,26.8821,27.0056,229605.29813847,0
+EDIV.US,D,20131224,000000,26.9874,27.1893,26.9711,27.1539,146961.39240594,0
+EDIV.US,D,20131226,000000,26.9999,27.0554,26.8515,26.8821,130696.55181786,0
+EDIV.US,D,20131227,000000,26.909,27.1118,26.8764,27.1118,704208.2474093,0
+EDIV.US,D,20131230,000000,27.0917,27.309,27.0917,27.2008,214880.63325557,0
+EDIV.US,D,20131231,000000,27.1003,27.309,27.0917,27.2458,163165.62906532,0
+EDIV.US,D,20140102,000000,26.9175,26.9232,26.5108,26.596,122799.23297136,0
+EDIV.US,D,20140103,000000,26.729,26.797,26.5184,26.6581,113597.88476254,0
+EDIV.US,D,20140106,000000,26.504,26.639,26.374,26.4218,310605.5835289,0
+EDIV.US,D,20140107,000000,26.3509,26.6467,26.3299,26.3797,552584.53207492,0
+EDIV.US,D,20140108,000000,26.3012,26.3673,26.1547,26.2294,217562.87954811,0
+EDIV.US,D,20140109,000000,26.083,26.1223,25.7289,25.9203,183753.20160206,0
+EDIV.US,D,20140110,000000,25.9815,26.3586,25.9815,26.3012,146673.00129696,0
+EDIV.US,D,20140113,000000,26.3997,26.484,26.0103,26.1164,106179.12797368,0
+EDIV.US,D,20140114,000000,26.0878,26.504,26.0878,26.4773,252446.70988557,0
+EDIV.US,D,20140115,000000,26.4275,26.4275,26.2936,26.3433,135324.39320066,0
+EDIV.US,D,20140116,000000,26.4562,26.4562,26.2103,26.2677,112474.62229098,0
+EDIV.US,D,20140117,000000,26.261,26.2677,26.0878,26.1615,119825.46088389,0
+EDIV.US,D,20140121,000000,26.2677,26.2677,26.0676,26.2036,228170.65686085,0
+EDIV.US,D,20140122,000000,26.2466,26.3835,26.1547,26.3835,118326.03609628,0
+EDIV.US,D,20140123,000000,26.128,26.1356,25.6543,25.8092,230149.68860143,0
+EDIV.US,D,20140124,000000,25.5911,25.5911,25.0475,25.102,371214.73670321,0
+EDIV.US,D,20140127,000000,25.0063,25.1384,24.7604,24.8838,305456.33938024,0
+EDIV.US,D,20140128,000000,25.0322,25.0609,24.9001,25.0399,139301.26479761,0
+EDIV.US,D,20140129,000000,24.6656,24.8293,24.4676,24.5862,239631.06875665,0
+EDIV.US,D,20140130,000000,24.7939,24.7939,24.5862,24.6714,179029.2298496,0
+EDIV.US,D,20140131,000000,24.4676,24.7508,24.4196,24.6541,225181.21134354,0
+EDIV.US,D,20140203,000000,24.567,24.5862,24.0991,24.1689,181763.72090825,0
+EDIV.US,D,20140204,000000,24.4676,24.6656,24.4561,24.6092,629293.43237637,0
+EDIV.US,D,20140205,000000,24.5527,24.6025,24.3623,24.4809,201541.49957015,0
+EDIV.US,D,20140206,000000,24.6656,25.0676,24.6656,25.0217,87799.419253122,0
+EDIV.US,D,20140207,000000,25.0322,25.1863,25.0322,25.102,235418.05081683,0
+EDIV.US,D,20140210,000000,25.0322,25.1087,24.8446,24.9221,134891.8065372,0
+EDIV.US,D,20140211,000000,25.0753,25.4389,25.0551,25.4283,115416.00262347,0
+EDIV.US,D,20140212,000000,25.5508,25.6466,25.4666,25.5136,132696.48146489,0
+EDIV.US,D,20140213,000000,25.1326,25.6312,25.1164,25.6312,74598.21175025,0
+EDIV.US,D,20140214,000000,25.6897,25.9882,25.6897,25.8829,345380.74475284,0
+EDIV.US,D,20140218,000000,25.8294,25.8294,25.5959,25.6466,333894.21047397,0
+EDIV.US,D,20140219,000000,25.5069,25.6695,25.4283,25.4389,259259.42738744,0
+EDIV.US,D,20140220,000000,25.4389,25.6466,25.3968,25.5691,120349.99833572,0
+EDIV.US,D,20140221,000000,25.7021,25.8408,25.5911,25.7442,51891.591499739,0
+EDIV.US,D,20140224,000000,25.6466,25.7882,25.6102,25.6102,61805.558318424,0
+EDIV.US,D,20140225,000000,25.5222,25.5346,25.192,25.2207,102005.81605612,0
+EDIV.US,D,20140226,000000,25.192,25.2428,25.0063,25.0877,119329.13560576,0
+EDIV.US,D,20140227,000000,25.192,25.5442,25.192,25.5346,73065.350312326,0
+EDIV.US,D,20140228,000000,25.5279,25.6312,25.2849,25.3901,335684.1161612,0
+EDIV.US,D,20140303,000000,25.1164,25.1164,24.837,25.0245,150124.29054677,0
+EDIV.US,D,20140304,000000,25.3107,25.459,25.2916,25.326,94102.227837683,0
+EDIV.US,D,20140305,000000,25.3901,25.4283,25.2628,25.4283,58418.007683288,0
+EDIV.US,D,20140306,000000,25.6312,25.793,25.4514,25.6762,73774.834236218,0
+EDIV.US,D,20140307,000000,25.459,25.459,25.1087,25.2552,175138.03966908,0
+EDIV.US,D,20140310,000000,25.0063,25.102,24.7738,24.8934,122920.44082876,0
+EDIV.US,D,20140311,000000,24.9834,24.9834,24.5719,24.5786,239930.95371417,0
+EDIV.US,D,20140312,000000,24.5039,24.6714,24.4561,24.6656,66092.763826125,0
+EDIV.US,D,20140313,000000,24.8149,24.9221,24.3986,24.4886,152443.95816244,0
+EDIV.US,D,20140314,000000,24.545,24.7011,24.5374,24.6379,52202.970305807,0
+EDIV.US,D,20140317,000000,24.8522,25.0676,24.8522,25.014,97381.109359292,0
+EDIV.US,D,20140318,000000,25.0399,25.3374,25.0399,25.326,106392.28661944,0
+EDIV.US,D,20140319,000000,25.1863,25.3107,24.9068,24.9633,80893.706067553,0
+EDIV.US,D,20140320,000000,24.9068,25.1997,24.8589,25.1087,55822.48770251,0
+EDIV.US,D,20140321,000000,25.2025,25.4341,25.1231,25.1843,94490.928897606,0
+EDIV.US,D,20140324,000000,25.4016,25.438,25.2341,25.3738,65405.222704002,0
+EDIV.US,D,20140325,000000,25.6026,25.7423,25.5834,25.7203,132774.84861406,0
+EDIV.US,D,20140326,000000,25.8552,25.9997,25.8341,25.8475,208932.0441853,0
+EDIV.US,D,20140327,000000,26.0294,26.3098,25.9997,26.3098,151581.91952148,0
+EDIV.US,D,20140328,000000,26.374,26.5605,26.374,26.4208,132862.61982114,0
+EDIV.US,D,20140331,000000,26.595,26.7213,26.5376,26.5739,218470.89358325,0
+EDIV.US,D,20140401,000000,26.8055,26.8055,26.6457,26.7128,74384.008209163,0
+EDIV.US,D,20140402,000000,26.7462,26.9578,26.6869,26.9578,161234.66250957,0
+EDIV.US,D,20140403,000000,26.8677,26.8677,26.6304,26.7462,200243.73957976,0
+EDIV.US,D,20140404,000000,27.1309,27.1998,26.8333,26.8677,677870.61591354,0
+EDIV.US,D,20140407,000000,26.9989,27.039,26.8859,27.0333,100810.45580732,0
+EDIV.US,D,20140408,000000,27.3626,27.4956,27.2448,27.2994,129763.46029498,0
+EDIV.US,D,20140409,000000,27.3405,27.552,27.1731,27.5023,122032.27980474,0
+EDIV.US,D,20140410,000000,27.5789,27.6468,27.2707,27.2707,56142.225671157,0
+EDIV.US,D,20140411,000000,27.4037,27.5023,27.2592,27.4037,93627.845361325,0
+EDIV.US,D,20140414,000000,27.4956,27.552,27.3626,27.4324,96909.861568902,0
+EDIV.US,D,20140415,000000,27.3893,27.396,26.9357,27.2304,243452.25095057,0
+EDIV.US,D,20140416,000000,27.4736,27.4736,27.286,27.3702,54187.226522995,0
+EDIV.US,D,20140417,000000,27.4821,27.7377,27.396,27.6669,50354.550480527,0
+EDIV.US,D,20140421,000000,27.7089,27.7089,27.4889,27.5874,101070.6347426,0
+EDIV.US,D,20140422,000000,27.5874,27.6468,27.5243,27.5722,129210.71066945,0
+EDIV.US,D,20140423,000000,27.44,27.44,27.2936,27.3778,48382.833007207,0
+EDIV.US,D,20140424,000000,27.5243,27.5243,27.286,27.4037,67576.515183896,0
+EDIV.US,D,20140425,000000,27.1941,27.1941,26.9635,27.0209,77990.986861998,0
+EDIV.US,D,20140428,000000,27.1396,27.2448,27.0141,27.1731,77883.362643793,0
+EDIV.US,D,20140429,000000,27.3272,27.5587,27.3272,27.4248,109646.09065332,0
+EDIV.US,D,20140430,000000,27.265,27.5176,27.2219,27.5176,66290.249042053,0
+EDIV.US,D,20140501,000000,27.3702,27.5722,27.3702,27.5386,68246.293085538,0
+EDIV.US,D,20140502,000000,27.552,27.6765,27.4956,27.6669,77988.897071353,0
+EDIV.US,D,20140505,000000,27.6334,27.6544,27.5099,27.6066,61681.215775061,0
+EDIV.US,D,20140506,000000,27.6669,27.7444,27.552,27.6544,52132.962319208,0
+EDIV.US,D,20140507,000000,27.5099,27.8229,27.5099,27.8229,39952.617546293,0
+EDIV.US,D,20140508,000000,27.7444,27.8018,27.6334,27.6544,130743.57210737,0
+EDIV.US,D,20140509,000000,27.5922,27.5922,27.4621,27.4621,35536.889913941,0
+EDIV.US,D,20140512,000000,27.5874,27.6601,27.552,27.6334,132369.42922898,0
+EDIV.US,D,20140513,000000,27.7751,27.7818,27.6669,27.7253,44552.246755384,0
+EDIV.US,D,20140514,000000,27.8363,27.8928,27.7253,27.7674,86328.20663922,0
+EDIV.US,D,20140515,000000,27.7023,27.7674,27.396,27.4956,62533.850358118,0
+EDIV.US,D,20140516,000000,27.5922,27.7674,27.5722,27.7587,49975.253478506,0
+EDIV.US,D,20140519,000000,27.7751,27.8449,27.6669,27.8229,82423.432819508,0
+EDIV.US,D,20140520,000000,27.5243,27.7176,27.5099,27.5874,53210.249396575,0
+EDIV.US,D,20140521,000000,27.6601,27.8306,27.6601,27.7674,85848.59968625,0
+EDIV.US,D,20140522,000000,27.7587,27.9636,27.7587,27.9071,43868.885214551,0
+EDIV.US,D,20140523,000000,27.8861,27.9291,27.8306,27.8928,45964.945231234,0
+EDIV.US,D,20140527,000000,27.8104,27.8449,27.6334,27.7377,185321.58948093,0
+EDIV.US,D,20140528,000000,27.8018,27.865,27.6812,27.8363,52724.373071671,0
+EDIV.US,D,20140529,000000,27.9138,28.0726,27.9138,28.0171,67364.401433454,0
+EDIV.US,D,20140530,000000,28.0057,28.0057,27.7377,27.7587,54901.934923499,0
+EDIV.US,D,20140602,000000,27.8172,27.9569,27.8172,27.865,60936.205410209,0
+EDIV.US,D,20140603,000000,27.9071,28.0593,27.8995,28.0171,46345.287128578,0
+EDIV.US,D,20140604,000000,27.8928,27.9569,27.8583,27.8928,70207.561605633,0
+EDIV.US,D,20140605,000000,28.0726,28.1875,28.0057,28.1569,63510.827484538,0
+EDIV.US,D,20140606,000000,28.333,28.4019,28.1961,28.2957,69439.563543688,0
+EDIV.US,D,20140609,000000,28.333,28.5292,28.333,28.5023,63670.696468862,0
+EDIV.US,D,20140610,000000,28.5493,28.6803,28.509,28.6718,113945.83490489,0
+EDIV.US,D,20140611,000000,28.4019,28.5129,28.4019,28.4774,39277.61516804,0
+EDIV.US,D,20140612,000000,28.5981,28.6163,28.3607,28.3607,46358.870767768,0
+EDIV.US,D,20140613,000000,28.4632,28.6048,28.4286,28.5684,62240.234772531,0
+EDIV.US,D,20140616,000000,28.509,28.5368,28.3464,28.4632,62133.65544965,0
+EDIV.US,D,20140617,000000,28.4774,28.5368,28.4344,28.5368,65485.679643825,0
+EDIV.US,D,20140618,000000,28.4144,28.802,28.3818,28.7895,52589.581575085,0
+EDIV.US,D,20140619,000000,28.7723,28.8057,28.6096,28.6096,52499.720577361,0
+EDIV.US,D,20140620,000000,28.4899,28.6536,28.4517,28.6479,87111.878131001,0
+EDIV.US,D,20140623,000000,28.5531,28.5809,28.4383,28.5406,89876.671154002,0
+EDIV.US,D,20140624,000000,28.5464,28.6315,28.3024,28.3186,92480.550297358,0
+EDIV.US,D,20140625,000000,28.3895,28.4985,28.3407,28.4985,48795.566659545,0
+EDIV.US,D,20140626,000000,28.5167,28.533,28.398,28.4669,44299.382087369,0
+EDIV.US,D,20140627,000000,28.5894,28.6076,28.4306,28.5254,44327.594261074,0
+EDIV.US,D,20140630,000000,28.6048,28.6536,28.4593,28.4899,50384.852444876,0
+EDIV.US,D,20140701,000000,28.5608,28.6651,28.533,28.5655,67083.324591735,0
+EDIV.US,D,20140702,000000,28.6392,28.6718,28.4823,28.5406,59945.644644598,0
+EDIV.US,D,20140703,000000,28.4306,28.7617,28.4258,28.7617,39480.324860581,0
+EDIV.US,D,20140707,000000,28.6603,28.6957,28.5608,28.6957,55353.329702764,0
+EDIV.US,D,20140708,000000,28.7617,28.7617,28.5406,28.6076,115921.7319595,0
+EDIV.US,D,20140709,000000,28.5961,28.7321,28.5254,28.7091,48042.197132114,0
+EDIV.US,D,20140710,000000,28.4047,28.6603,28.3407,28.6048,106073.59354612,0
+EDIV.US,D,20140711,000000,28.5713,28.6603,28.5254,28.6479,37384.264843898,0
+EDIV.US,D,20140714,000000,28.7024,28.7732,28.6803,28.7321,49961.669839314,0
+EDIV.US,D,20140715,000000,28.6603,28.7617,28.5894,28.6957,97073.910134515,0
+EDIV.US,D,20140716,000000,28.8794,28.8794,28.6603,28.7665,74002.621416496,0
+EDIV.US,D,20140717,000000,28.5062,28.5894,28.153,28.1761,148375.13577711,0
+EDIV.US,D,20140718,000000,28.3693,28.5608,28.3626,28.5254,142804.79881354,0
+EDIV.US,D,20140721,000000,28.5167,28.7244,28.445,28.7091,129669.41971597,0
+EDIV.US,D,20140722,000000,28.9168,28.9723,28.8861,28.9446,82454.779679179,0
+EDIV.US,D,20140723,000000,29.0373,29.0862,28.9723,29.0738,127477.22932963,0
+EDIV.US,D,20140724,000000,29.113,29.269,29.113,29.2354,152954.91197508,0
+EDIV.US,D,20140725,000000,29.0412,29.1292,28.9512,29.0795,133496.87128183,0
+EDIV.US,D,20140728,000000,29.0498,29.2354,28.98,29.2048,96415.626081419,0
+EDIV.US,D,20140729,000000,29.1714,29.1714,28.8929,28.9225,74959.745531791,0
+EDIV.US,D,20140730,000000,28.9446,28.9446,28.5167,28.6718,150299.83296092,0
+EDIV.US,D,20140731,000000,28.3474,28.5254,28.2076,28.2411,187863.81980027,0
+EDIV.US,D,20140801,000000,28.3253,28.4823,28.2267,28.398,131474.99883303,0
+EDIV.US,D,20140804,000000,28.5809,28.7732,28.5464,28.7541,53726.427685828,0
+EDIV.US,D,20140805,000000,28.3541,28.376,28.1416,28.1617,88590.40501216,0
+EDIV.US,D,20140806,000000,28.0851,28.1846,27.9847,28.0975,151301.88757508,0
+EDIV.US,D,20140807,000000,28.1416,28.1416,27.7549,27.8209,65744.813683774,0
+EDIV.US,D,20140808,000000,27.9722,28.1196,27.9071,28.1109,71304.701694126,0
+EDIV.US,D,20140811,000000,28.2191,28.4258,28.2191,28.4258,69053.997169732,0
+EDIV.US,D,20140812,000000,28.3693,28.4047,28.2631,28.3895,152807.58173462,0
+EDIV.US,D,20140813,000000,28.5531,28.6479,28.4096,28.4823,41200.222561208,0
+EDIV.US,D,20140814,000000,28.4669,28.5254,28.4096,28.4383,39638.104054259,0
+EDIV.US,D,20140815,000000,28.5655,28.5655,28.2832,28.4593,153643.49799252,0
+EDIV.US,D,20140818,000000,28.6048,28.7397,28.5655,28.7244,116456.71836455,0
+EDIV.US,D,20140819,000000,28.7455,28.8508,28.7455,28.8508,61907.958060017,0
+EDIV.US,D,20140820,000000,28.6718,28.8727,28.6392,28.8087,54962.538852196,0
+EDIV.US,D,20140821,000000,28.7914,28.8306,28.7617,28.7914,34512.892498014,0
+EDIV.US,D,20140822,000000,28.8154,28.8154,28.6315,28.7024,48114.294909357,0
+EDIV.US,D,20140825,000000,28.7665,28.8306,28.7665,28.799,39466.741221389,0
+EDIV.US,D,20140826,000000,28.8929,28.9512,28.8575,28.9512,60940.384991498,0
+EDIV.US,D,20140827,000000,28.9723,29.1416,28.9723,29.1416,92730.280279405,0
+EDIV.US,D,20140828,000000,28.8029,28.8154,28.6957,28.8154,56956.199127286,0
+EDIV.US,D,20140829,000000,28.9081,28.9081,28.7914,28.8087,141054.59914856,0
+EDIV.US,D,20140902,000000,28.822,28.822,28.623,28.7321,80427.682753773,0
+EDIV.US,D,20140903,000000,29.0862,29.1991,29.0661,29.1799,70580.589235721,0
+EDIV.US,D,20140904,000000,29.2623,29.2862,29.024,29.0412,58329.191580886,0
+EDIV.US,D,20140905,000000,29.1206,29.269,29.0795,29.269,78395.361351756,0
+EDIV.US,D,20140908,000000,29.135,29.135,28.822,28.8383,97512.766169912,0
+EDIV.US,D,20140909,000000,28.6957,28.7091,28.3626,28.5062,56559.138904784,0
+EDIV.US,D,20140910,000000,28.2631,28.4899,28.2545,28.4669,86866.327730243,0
+EDIV.US,D,20140911,000000,28.2545,28.2957,28.2267,28.2545,65931.849946479,0
+EDIV.US,D,20140912,000000,28.1933,28.1933,27.9349,28.0066,41586.833830486,0
+EDIV.US,D,20140915,000000,27.9291,27.9426,27.7645,27.864,62336.36514219,0
+EDIV.US,D,20140916,000000,27.8717,28.3407,27.864,28.2009,85654.249156289,0
+EDIV.US,D,20140917,000000,28.2267,28.2267,27.8152,27.8794,83478.777095106,0
+EDIV.US,D,20140918,000000,27.9224,27.9426,27.8075,27.8209,40936.90893997,0
+EDIV.US,D,20140919,000000,27.9138,27.9138,27.5099,27.6105,79153.9553558,0
+EDIV.US,D,20140922,000000,27.3205,27.3855,27.0382,27.1099,390272.58248799,0
+EDIV.US,D,20140923,000000,27.0678,27.3156,27.0382,27.0382,736539.39847419,0
+EDIV.US,D,20140924,000000,27.1664,27.3788,27.1099,27.3281,89742.924552738,0
+EDIV.US,D,20140925,000000,26.8936,26.9653,26.7347,26.7549,150254.90246206,0
+EDIV.US,D,20140926,000000,26.8486,27.0018,26.8218,26.952,94415.696434395,0
+EDIV.US,D,20140929,000000,26.3816,26.5548,26.1156,26.393,71162.595930283,0
+EDIV.US,D,20140930,000000,26.3748,26.4888,26.2256,26.461,117793.13948187,0
+EDIV.US,D,20141001,000000,26.4428,26.4428,25.9758,25.9758,225605.43884442,0
+EDIV.US,D,20141002,000000,26.1778,26.2045,25.7662,26.0495,401562.67644624,0
+EDIV.US,D,20141003,000000,26.148,26.329,26.1002,26.2839,82452.689888535,0
+EDIV.US,D,20141006,000000,26.7778,26.7778,26.4965,26.5032,95831.529596212,0
+EDIV.US,D,20141007,000000,26.461,26.5615,26.3596,26.3596,193339.07128951,0
+EDIV.US,D,20141008,000000,26.4888,26.7998,26.1911,26.7778,139986.71612909,0
+EDIV.US,D,20141009,000000,26.6573,26.7069,26.3357,26.3357,167309.68391385,0
+EDIV.US,D,20141010,000000,26.1778,26.2342,25.8657,25.8888,147738.79452579,0
+EDIV.US,D,20141013,000000,26.2495,26.4754,26.1711,26.1711,166089.24617731,0
+EDIV.US,D,20141014,000000,26.2581,26.5032,26.1547,26.3165,100552.3666627,0
+EDIV.US,D,20141015,000000,25.9815,26.0639,25.4619,25.9442,780255.72897168,0
+EDIV.US,D,20141016,000000,25.4475,26.0036,25.4131,25.8457,614380.68633545,0
+EDIV.US,D,20141017,000000,26.0275,26.1347,25.8313,26.0495,98662.151024523,0
+EDIV.US,D,20141020,000000,25.9184,26.0198,25.8035,26.0198,81823.662904466,0
+EDIV.US,D,20141021,000000,25.9959,26.1711,25.9615,26.0801,162623.32839301,0
+EDIV.US,D,20141022,000000,26.0198,26.0198,25.728,25.7432,302869.17856205,0
+EDIV.US,D,20141023,000000,25.8533,25.8533,25.68,25.7136,133348.49614606,0
+EDIV.US,D,20141024,000000,25.7136,26.0495,25.7011,25.9442,144075.39152555,0
+EDIV.US,D,20141027,000000,25.4552,25.6514,25.4475,25.5854,274601.62540586,0
+EDIV.US,D,20141028,000000,25.9959,26.2141,25.8963,26.1711,113396.21996532,0
+EDIV.US,D,20141029,000000,26.3098,26.4361,26.0639,26.1615,108321.16338455,0
+EDIV.US,D,20141030,000000,26.3098,26.5175,26.2189,26.4677,147438.90956826,0
+EDIV.US,D,20141031,000000,26.4246,26.5462,26.3816,26.393,64699.9183614,0
+EDIV.US,D,20141103,000000,26.4189,26.4754,26.3165,26.3596,76620.084199043,0
+EDIV.US,D,20141104,000000,26.393,26.4246,26.2734,26.4027,130310.98544391,0
+EDIV.US,D,20141105,000000,26.148,26.1547,25.9184,26.0562,109580.26224801,0
+EDIV.US,D,20141106,000000,25.9251,25.9251,25.6734,25.6944,66321.595901724,0
+EDIV.US,D,20141107,000000,25.7499,25.8657,25.728,25.8457,47234.493047918,0
+EDIV.US,D,20141110,000000,26.0332,26.0419,25.8457,25.8744,109707.73947734,0
+EDIV.US,D,20141111,000000,25.8533,25.9758,25.8035,25.9366,159017.39463549,0
+EDIV.US,D,20141112,000000,25.8533,25.9892,25.7739,25.8533,791806.00186521,0
+EDIV.US,D,20141113,000000,25.9758,25.9959,25.7011,25.7576,348523.78988253,0
+EDIV.US,D,20141114,000000,25.7011,25.9098,25.68,25.9098,215287.09753597,0
+EDIV.US,D,20141117,000000,25.7576,25.7739,25.6418,25.6877,100065.44544247,0
+EDIV.US,D,20141118,000000,25.728,25.8112,25.6571,25.794,232348.1483597,0
+EDIV.US,D,20141119,000000,25.7576,25.9184,25.6648,25.7892,106323.32352817,0
+EDIV.US,D,20141120,000000,25.728,25.837,25.7078,25.7662,119137.91976177,0
+EDIV.US,D,20141121,000000,26.2648,26.4821,26.2189,26.4246,227212.48785023,0
+EDIV.US,D,20141124,000000,26.2782,26.4515,26.2428,26.3242,238100.29710937,0
+EDIV.US,D,20141125,000000,26.461,26.5032,26.2648,26.2734,180944.52297551,0
+EDIV.US,D,20141126,000000,26.4888,26.5251,26.4103,26.5108,78690.021832666,0
+EDIV.US,D,20141128,000000,26.3864,26.4103,26.1413,26.1711,44411.185886864,0
+EDIV.US,D,20141201,000000,25.9758,26.0332,25.8189,25.8888,96845.078058915,0
+EDIV.US,D,20141202,000000,26.0868,26.0925,25.9251,25.9251,101514.7152546,0
+EDIV.US,D,20141203,000000,26.1002,26.1911,26.0801,26.128,113022.14743991,0
+EDIV.US,D,20141204,000000,26.148,26.1778,26.0801,26.1156,92878.655415183,0
+EDIV.US,D,20141205,000000,25.9366,25.9691,25.8189,25.9442,138613.7236755,0
+EDIV.US,D,20141208,000000,25.7499,25.8189,25.483,25.5786,121708.36225481,0
+EDIV.US,D,20141209,000000,25.3834,25.3834,25.2542,25.3758,145445.24929318,0
+EDIV.US,D,20141210,000000,25.3834,25.391,24.9844,25.0083,181087.67363468,0
+EDIV.US,D,20141211,000000,24.9125,25.0513,24.8245,24.8542,141924.9969521,0
+EDIV.US,D,20141212,000000,24.9202,24.9269,24.6035,24.6035,205540.31396887,0
+EDIV.US,D,20141215,000000,24.5948,24.6972,24.1173,24.2053,271968.48919348,0
+EDIV.US,D,20141216,000000,23.922,24.3986,23.8052,24.0292,421823.19674707,0
+EDIV.US,D,20141217,000000,24.0809,24.8015,24.0809,24.5527,262356.49712296,0
+EDIV.US,D,20141218,000000,24.7594,24.8637,24.5719,24.7049,150136.82929064,0
+EDIV.US,D,20141219,000000,24.679,24.8082,24.5231,24.6953,207337.53392336,0
+EDIV.US,D,20141222,000000,24.8475,24.9767,24.8475,24.9489,175690.78929461,0
+EDIV.US,D,20141223,000000,24.8963,24.8963,24.7039,24.7384,287460.10724299,0
+EDIV.US,D,20141224,000000,24.7479,24.8312,24.6867,24.7939,137304.46983656,0
+EDIV.US,D,20141226,000000,24.9633,25.0016,24.8762,24.9202,75009.900507264,0
+EDIV.US,D,20141229,000000,24.8475,24.97,24.7939,24.8312,263030.45460589,0
+EDIV.US,D,20141230,000000,24.8379,24.9633,24.8312,24.8963,251555.41417559,0
+EDIV.US,D,20141231,000000,24.9049,24.9566,24.7882,24.8236,253336.96070023,0
+EDIV.US,D,20150102,000000,24.8532,24.8532,24.6005,24.6867,64754.252918163,0
+EDIV.US,D,20150105,000000,24.6666,24.6723,24.4321,24.4751,152413.65619808,0
+EDIV.US,D,20150106,000000,24.5757,24.6379,24.2857,24.323,159682.99295584,0
+EDIV.US,D,20150107,000000,24.7183,24.8886,24.6598,24.8762,270228.73848173,0
+EDIV.US,D,20150108,000000,25.079,25.3327,25.079,25.2772,1118396.3940358,0
+EDIV.US,D,20150109,000000,25.1164,25.1757,24.9489,25.0656,51540.506671421,0
+EDIV.US,D,20150112,000000,24.8532,24.9403,24.7039,24.7882,291302.18734337,0
+EDIV.US,D,20150113,000000,25.035,25.1527,24.7671,24.9403,124802.29730436,0
+EDIV.US,D,20150114,000000,24.7412,24.8963,24.679,24.8694,100279.64898356,0
+EDIV.US,D,20150115,000000,25.0446,25.058,24.7106,24.7479,209051.16225205,0
+EDIV.US,D,20150116,000000,24.724,24.9633,24.6541,24.9633,132509.44520218,0
+EDIV.US,D,20150120,000000,24.8819,24.8819,24.724,24.8532,120847.36850917,0
+EDIV.US,D,20150121,000000,25.0656,25.304,24.9844,25.2839,399954.5825451,0
+EDIV.US,D,20150122,000000,25.4734,25.8007,25.3795,25.7873,135108.09986892,0
+EDIV.US,D,20150123,000000,25.6399,25.6992,25.5164,25.5298,90668.701808362,0
+EDIV.US,D,20150126,000000,25.4332,25.5749,25.4006,25.4877,125176.36982976,0
+EDIV.US,D,20150127,000000,25.1891,25.4073,25.1891,25.3471,137081.90713289,0
+EDIV.US,D,20150128,000000,25.2983,25.3269,24.9767,25.035,208045.97295193,0
+EDIV.US,D,20150129,000000,25.0733,25.1231,24.8694,25.0513,95614.191369158,0
+EDIV.US,D,20150130,000000,24.6284,24.679,24.4255,24.4751,177618.62116439,0
+EDIV.US,D,20150202,000000,24.7106,24.9202,24.5757,24.8159,164400.69533636,0
+EDIV.US,D,20150203,000000,24.97,25.2705,24.97,25.2705,77100.736047335,0
+EDIV.US,D,20150204,000000,25.079,25.0848,24.8312,24.8312,154571.36503879,0
+EDIV.US,D,20150205,000000,24.9566,25.1671,24.9049,25.1594,98874.264774965,0
+EDIV.US,D,20150206,000000,24.8762,24.8886,24.6216,24.6598,170513.33297225,0
+EDIV.US,D,20150209,000000,24.6379,24.8005,24.5757,24.7728,54555.02967647,0
+EDIV.US,D,20150210,000000,24.6092,24.6379,24.3804,24.4111,132376.74349624,0
+EDIV.US,D,20150211,000000,24.1928,24.2914,24.0981,24.2503,83448.475130758,0
+EDIV.US,D,20150212,000000,24.5843,24.8312,24.5231,24.8312,48271.029207713,0
+EDIV.US,D,20150213,000000,24.9125,25.2983,24.9125,25.2916,87025.151819243,0
+EDIV.US,D,20150217,000000,25.1671,25.1815,24.9633,25.1594,86593.610051103,0
+EDIV.US,D,20150218,000000,25.0083,25.1958,24.9633,25.1891,63486.794892124,0
+EDIV.US,D,20150219,000000,24.9633,25.1375,24.9633,25.0283,74479.093683499,0
+EDIV.US,D,20150220,000000,24.8532,25.1317,24.8532,25.102,44188.623183198,0
+EDIV.US,D,20150223,000000,24.8627,24.9633,24.7939,24.8379,84610.398729237,0
+EDIV.US,D,20150224,000000,24.9929,25.2408,24.8694,25.1671,58919.557438027,0
+EDIV.US,D,20150225,000000,24.9844,25.102,24.9403,25.035,221903.37471725,0
+EDIV.US,D,20150226,000000,25.079,25.0848,24.9403,25.058,49785.082529833,0
+EDIV.US,D,20150227,000000,25.1594,25.2916,25.1375,25.1594,48776.758543742,0
+EDIV.US,D,20150302,000000,25.1317,25.1527,24.9633,25.035,318909.36665581,0
+EDIV.US,D,20150303,000000,24.9202,24.9489,24.8082,24.8236,99343.422774711,0
+EDIV.US,D,20150304,000000,24.6541,24.6541,24.3651,24.5125,116379.3961107,0
+EDIV.US,D,20150305,000000,24.3651,24.4551,24.2991,24.3804,47679.618455249,0
+EDIV.US,D,20150306,000000,24.1335,24.1335,23.8895,23.9583,100577.44415043,0
+EDIV.US,D,20150309,000000,23.8895,23.8895,23.6464,23.6531,94256.872345394,0
+EDIV.US,D,20150310,000000,23.3267,23.3889,23.1592,23.1592,287449.65828977,0
+EDIV.US,D,20150311,000000,23.1717,23.2684,23.1592,23.2311,66229.645113356,0
+EDIV.US,D,20150312,000000,23.5804,23.5966,23.3966,23.4282,41221.120467655,0
+EDIV.US,D,20150313,000000,23.2387,23.2961,23.0454,23.208,59081.516212995,0
+EDIV.US,D,20150316,000000,23.3478,23.3593,23.2607,23.321,71313.060856705,0
+EDIV.US,D,20150317,000000,23.2894,23.611,23.2311,23.588,114871.61216052,0
+EDIV.US,D,20150318,000000,23.5201,24.2149,23.5067,24.0742,112397.30003713,0
+EDIV.US,D,20150319,000000,23.7268,23.9162,23.6464,23.6809,119126.42591322,0
+EDIV.US,D,20150320,000000,23.9402,24.3163,23.9402,24.2359,222674.50746517,0
+EDIV.US,D,20150323,000000,24.279,24.5249,24.279,24.4694,88272.756834158,0
+EDIV.US,D,20150324,000000,24.6025,24.6685,24.5719,24.6159,54280.222206687,0
+EDIV.US,D,20150325,000000,24.6302,24.6302,24.1928,24.2149,74567.9097859,0
+EDIV.US,D,20150326,000000,24.2647,24.3001,24.0177,24.0818,47974.278936159,0
+EDIV.US,D,20150327,000000,24.1058,24.1124,23.9727,24.0024,92107.522667271,0
+EDIV.US,D,20150330,000000,24.1718,24.3881,24.1718,24.3661,73464.500325474,0
+EDIV.US,D,20150331,000000,24.2503,24.324,24.1641,24.279,77623.183708522,0
+EDIV.US,D,20150401,000000,24.3603,24.5938,24.3603,24.5336,63739.659560138,0
+EDIV.US,D,20150402,000000,24.7335,24.9356,24.7135,24.8838,48937.672423388,0
+EDIV.US,D,20150406,000000,25.1106,25.3432,25.0887,25.191,58942.545135119,0
+EDIV.US,D,20150407,000000,25.1269,25.1987,25.0312,25.0609,45040.212870933,0
+EDIV.US,D,20150408,000000,25.2867,25.4619,25.2571,25.3346,47837.397648927,0
+EDIV.US,D,20150409,000000,25.4753,25.5433,25.3968,25.4619,80347.225813951,0
+EDIV.US,D,20150410,000000,25.3758,25.4389,25.3509,25.4389,61407.4532006,0
+EDIV.US,D,20150413,000000,25.4696,25.57,25.3432,25.3509,68945.328056206,0
+EDIV.US,D,20150414,000000,25.3671,25.5557,25.3585,25.4963,76484.247807135,0
+EDIV.US,D,20150415,000000,25.4293,25.6523,25.4121,25.6437,69294.323093878,0
+EDIV.US,D,20150416,000000,25.7165,25.973,25.6734,25.9012,72515.735372758,0
+EDIV.US,D,20150417,000000,25.4696,25.5854,25.4208,25.5614,66888.974061774,0
+EDIV.US,D,20150420,000000,25.4696,25.5508,25.3968,25.4619,91425.20602176,0
+EDIV.US,D,20150421,000000,25.4542,25.6523,25.4542,25.4963,76304.525811686,0
+EDIV.US,D,20150422,000000,25.7231,25.9212,25.659,25.8926,69572.26524963,0
+EDIV.US,D,20150423,000000,25.9145,26.2419,25.7529,26.1988,105952.38568873,0
+EDIV.US,D,20150424,000000,26.3357,26.4983,26.329,26.4371,67610.996729534,0
+EDIV.US,D,20150427,000000,26.6457,26.7328,26.6084,26.6543,74153.086342917,0
+EDIV.US,D,20150428,000000,26.7443,26.8189,26.6888,26.7443,84103.624497886,0
+EDIV.US,D,20150429,000000,26.6008,26.6008,26.4313,26.4313,62504.593289092,0
+EDIV.US,D,20150430,000000,26.5787,26.5931,26.3864,26.462,112123.53746267,0
+EDIV.US,D,20150501,000000,26.4371,26.6381,26.4313,26.6008,85940.55047462,0
+EDIV.US,D,20150504,000000,26.7367,26.7587,26.6457,26.7328,38652.76776526,0
+EDIV.US,D,20150505,000000,26.7022,26.7816,26.6381,26.7099,76484.247807135,0
+EDIV.US,D,20150506,000000,26.5931,26.6945,26.4256,26.4907,75277.393709793,0
+EDIV.US,D,20150507,000000,26.1605,26.2179,26.018,26.1529,54933.28178317,0
+EDIV.US,D,20150508,000000,26.616,26.6725,26.5194,26.5702,80868.628579816,0
+EDIV.US,D,20150511,000000,26.4687,26.4687,26.1826,26.1826,28237.251191836,0
+EDIV.US,D,20150512,000000,25.95,26.2581,25.95,26.1826,132752.9058123,0
+EDIV.US,D,20150513,000000,26.3682,26.394,26.1318,26.1385,54329.332286838,0
+EDIV.US,D,20150514,000000,26.3165,26.4687,26.2916,26.4687,23440.136766817,0
+EDIV.US,D,20150515,000000,26.3682,26.5702,26.3682,26.5405,61820.186852937,0
+EDIV.US,D,20150518,000000,26.3864,26.4256,26.2639,26.2782,19159.20063105,0
+EDIV.US,D,20150519,000000,26.2246,26.2839,26.1529,26.1529,80999.240495113,0
+EDIV.US,D,20150520,000000,26.1127,26.2725,26.0696,26.1826,31609.128397137,0
+EDIV.US,D,20150521,000000,26.0619,26.0983,26.0093,26.0093,38513.796687385,0
+EDIV.US,D,20150522,000000,25.9145,25.994,25.8341,25.95,190109.29984806,0
+EDIV.US,D,20150526,000000,25.7529,25.7758,25.504,25.5433,76993.11182913,0
+EDIV.US,D,20150527,000000,25.5854,25.7902,25.4915,25.7835,35912.007334673,0
+EDIV.US,D,20150528,000000,25.4542,25.5126,25.3432,25.5126,37879.545226703,0
+EDIV.US,D,20150529,000000,25.148,25.148,24.9356,24.9508,86764.972883972,0
+EDIV.US,D,20150601,000000,25.1193,25.1193,24.856,24.9068,79576.093066039,0
+EDIV.US,D,20150602,000000,24.8771,25.1843,24.8771,25.1269,74436.252975282,0
+EDIV.US,D,20150603,000000,24.9508,25.0762,24.9422,24.9881,80323.193221536,0
+EDIV.US,D,20150604,000000,24.7335,24.8254,24.5719,24.5776,91971.686275362,0
+EDIV.US,D,20150605,000000,24.4838,24.6225,24.412,24.4982,83885.241375509,0
+EDIV.US,D,20150608,000000,24.6551,24.6551,24.5249,24.6092,106500.95573298,0
+EDIV.US,D,20150609,000000,24.4618,24.5776,24.3747,24.3957,86488.075623543,0
+EDIV.US,D,20150610,000000,24.7748,24.8101,24.6551,24.7058,123270.48076176,0
+EDIV.US,D,20150611,000000,24.5652,24.6896,24.5422,24.6608,65905.72756342,0
+EDIV.US,D,20150612,000000,24.4982,24.6159,24.4484,24.5249,32486.840467931,0
+EDIV.US,D,20150615,000000,24.3001,24.3001,24.2082,24.2704,57977.061857245,0
+EDIV.US,D,20150616,000000,24.1928,24.258,24.1641,24.2292,133227.28828865,0
+EDIV.US,D,20150617,000000,24.2216,24.4034,24.0454,24.3087,65246.398615002,0
+EDIV.US,D,20150618,000000,24.5719,24.7508,24.5508,24.6159,69627.644701716,0
+EDIV.US,D,20150619,000000,24.3986,24.4886,24.3316,24.3316,52189.386666615,0
+EDIV.US,D,20150622,000000,24.5547,24.6733,24.548,24.6216,109495.6257269,0
+EDIV.US,D,20150623,000000,24.7268,24.8054,24.7268,24.8054,33599.653986259,0
+EDIV.US,D,20150624,000000,24.79,24.8054,24.5843,24.5843,105461.28488721,0
+EDIV.US,D,20150625,000000,24.6474,24.6474,24.479,24.5039,71960.895956577,0
+EDIV.US,D,20150626,000000,24.3451,24.5164,24.3096,24.4512,50310.664876987,0
+EDIV.US,D,20150629,000000,24.2647,24.2647,24.0254,24.0254,128462.56561863,0
+EDIV.US,D,20150630,000000,24.4139,24.4427,24.257,24.3316,67230.654832189,0
+EDIV.US,D,20150701,000000,24.4512,24.4723,24.1995,24.2349,170969.95222813,0
+EDIV.US,D,20150702,000000,24.2503,24.3451,24.2149,24.257,73308.81092244,0
+EDIV.US,D,20150706,000000,23.5373,23.7813,23.4703,23.589,62283.075480748,0
+EDIV.US,D,20150707,000000,23.2396,23.3784,23.0023,23.3784,205539.26907356,0
+EDIV.US,D,20150708,000000,22.9171,22.9171,22.6664,22.6731,135589.79661254,0
+EDIV.US,D,20150709,000000,23.1343,23.3229,23.054,23.054,85552.894310018,0
+EDIV.US,D,20150710,000000,23.5201,23.6483,23.4091,23.589,49502.960792792,0
+EDIV.US,D,20150713,000000,23.7373,23.788,23.633,23.788,66988.239117399,0
+EDIV.US,D,20150714,000000,23.6837,23.8809,23.6837,23.8291,80453.805136833,0
+EDIV.US,D,20150715,000000,23.6406,23.7239,23.6177,23.633,50470.53386131,0
+EDIV.US,D,20150716,000000,23.9087,23.9402,23.8129,23.8732,97658.006619721,0
+EDIV.US,D,20150717,000000,23.9402,23.9526,23.7641,23.7813,71157.371453671,0
+EDIV.US,D,20150720,000000,23.589,23.6062,23.432,23.5459,39412.406664626,0
+EDIV.US,D,20150721,000000,23.5517,23.6483,23.4607,23.5985,59723.081940932,0
+EDIV.US,D,20150722,000000,23.3861,23.3861,23.2167,23.2617,124427.17988362,0
+EDIV.US,D,20150723,000000,23.1277,23.209,22.942,22.9707,36183.68011849,0
+EDIV.US,D,20150724,000000,22.6894,22.7554,22.4568,22.5611,67255.732319927,0
+EDIV.US,D,20150727,000000,22.1831,22.251,22.0653,22.0855,97928.634508216,0
+EDIV.US,D,20150728,000000,22.2358,22.3324,22.14,22.3162,96715.51103894,0
+EDIV.US,D,20150729,000000,22.2137,22.4826,22.2137,22.4444,36710.307360967,0
+EDIV.US,D,20150730,000000,22.2443,22.274,22.0855,22.1984,94295.533472322,0
+EDIV.US,D,20150731,000000,22.3391,22.4319,22.2654,22.4319,427489.66408031,0
+EDIV.US,D,20150803,000000,22.0347,22.1333,21.8788,21.9294,301501.41058506,0
+EDIV.US,D,20150804,000000,21.8624,22.0424,21.7945,21.8271,326736.67751571,0
+EDIV.US,D,20150805,000000,21.8539,21.9294,21.6701,21.6701,252351.62441123,0
+EDIV.US,D,20150806,000000,21.5151,21.5562,21.3591,21.4175,242761.57514248,0
+EDIV.US,D,20150807,000000,21.3428,21.4175,21.3074,21.3284,113396.21996532,0
+EDIV.US,D,20150810,000000,21.4088,21.6874,21.3505,21.6577,227468.48720422,0
+EDIV.US,D,20150811,000000,21.3361,21.3591,21.1495,21.3428,374964.86601521,0
+EDIV.US,D,20150812,000000,21.071,21.1141,21.0241,21.0911,971193.63081037,0
+EDIV.US,D,20150813,000000,21.0758,21.0834,20.9351,21.0021,310459.29818377,0
+EDIV.US,D,20150814,000000,21.0384,21.071,20.9485,20.9485,188995.4414344,0
+EDIV.US,D,20150817,000000,20.78,20.78,20.6298,20.7255,197333.70610695,0
+EDIV.US,D,20150818,000000,20.5915,20.5915,20.4422,20.5198,276292.26603746,0
+EDIV.US,D,20150819,000000,20.3179,20.4279,20.0326,20.1982,254097.64449492,0
+EDIV.US,D,20150820,000000,20.003,20.2317,20.003,20.1599,179573.62031256,0
+EDIV.US,D,20150821,000000,19.8632,20.003,19.5809,19.6249,468382.68741674,0
+EDIV.US,D,20150824,000000,19.2392,19.2833,17.8573,18.7655,330905.80985199,0
+EDIV.US,D,20150825,000000,19.134,20.6815,18.8832,18.8832,298756.47057318,0
+EDIV.US,D,20150826,000000,19.2527,19.5743,19.1675,19.5445,141101.61943807,0
+EDIV.US,D,20150827,000000,19.8862,20.1302,19.7905,20.1083,334539.9557832,0
+EDIV.US,D,20150828,000000,19.9484,20.1695,19.9484,20.0413,283825.96131178,0
+EDIV.US,D,20150831,000000,19.9685,20.0326,19.7972,20.003,310459.29818377,0
+EDIV.US,D,20150901,000000,19.5216,19.8211,19.3598,19.4316,176886.14954341,0
+EDIV.US,D,20150902,000000,19.6498,19.6862,19.4029,19.5522,93082.410003046,0
+EDIV.US,D,20150903,000000,19.5743,19.7302,19.4556,19.5743,123485.72919817,0
+EDIV.US,D,20150904,000000,19.2986,19.3129,18.9799,19.0306,132091.48707323,0
+EDIV.US,D,20150908,000000,19.4479,19.4479,19.291,19.4115,57973.927171279,0
+EDIV.US,D,20150909,000000,19.7608,19.7608,19.4029,19.4029,79767.308910033,0
+EDIV.US,D,20150910,000000,19.4392,19.7302,19.4392,19.6996,205857.96214688,0
+EDIV.US,D,20150911,000000,19.6719,19.6862,19.5378,19.6498,44524.03458168,0
+EDIV.US,D,20150914,000000,19.6565,19.7608,19.6172,19.7446,32822.251866413,0
+EDIV.US,D,20150915,000000,19.7225,19.8939,19.7225,19.8556,94834.699458667,0
+EDIV.US,D,20150916,000000,20.0326,20.1982,19.8795,20.179,110303.32981109,0
+EDIV.US,D,20150917,000000,20.1226,20.5341,20.0585,20.2221,69146.992853424,0
+EDIV.US,D,20150918,000000,20.0958,20.1264,19.8116,19.8278,60361.512982903,0
+EDIV.US,D,20150921,000000,19.7484,19.7484,19.5828,19.6192,48344.171880279,0
+EDIV.US,D,20150922,000000,19.3043,19.3416,19.1369,19.2728,98016.405715296,0
+EDIV.US,D,20150923,000000,19.1464,19.2584,18.9579,18.9732,110214.51370869,0
+EDIV.US,D,20150924,000000,18.6248,18.8736,18.4947,18.867,79236.502086267,0
+EDIV.US,D,20150925,000000,18.9885,18.9952,18.7914,18.822,57094.125309839,0
+EDIV.US,D,20150928,000000,18.6612,18.6612,18.3224,18.3224,69058.176751022,0
+EDIV.US,D,20150929,000000,18.3386,18.5339,18.3157,18.4354,73652.581483501,0
+EDIV.US,D,20150930,000000,18.9052,18.9186,18.754,18.8823,121329.06525278,0
+EDIV.US,D,20151001,000000,19.0641,19.1014,18.822,18.933,58680.276409203,0
+EDIV.US,D,20151002,000000,18.8736,19.4392,18.8584,19.4268,126497.11751725,0
+EDIV.US,D,20151005,000000,19.5397,19.7484,19.5397,19.7274,140359.74375918,0
+EDIV.US,D,20151006,000000,19.6355,19.8116,19.5895,19.758,58148.424690115,0
+EDIV.US,D,20151007,000000,20.1034,20.293,20.0269,20.1407,75053.786110804,0
+EDIV.US,D,20151008,000000,20.1647,20.536,20.1407,20.4834,105965.96932792,0
+EDIV.US,D,20151009,000000,20.603,20.7705,20.5514,20.5791,63580.835471138,0
+EDIV.US,D,20151012,000000,20.6863,20.7016,20.4977,20.5054,153365.55583677,0
+EDIV.US,D,20151013,000000,20.3092,20.4681,20.2355,20.2355,87421.167146423,0
+EDIV.US,D,20151014,000000,20.3973,20.5198,20.3609,20.4681,124512.86130006,0
+EDIV.US,D,20151015,000000,20.6633,20.8385,20.6107,20.8213,56955.154231964,0
+EDIV.US,D,20151016,000000,20.6719,20.7619,20.6241,20.7446,29270.652665664,0
+EDIV.US,D,20151019,000000,20.5514,20.5666,20.4528,20.4901,73723.634365422,0
+EDIV.US,D,20151020,000000,20.4614,20.5437,20.4528,20.4901,78239.671948723,0
+EDIV.US,D,20151021,000000,20.3245,20.3245,20.1867,20.1867,82653.30979043,0
+EDIV.US,D,20151022,000000,20.4528,20.6327,20.4528,20.6184,68346.603036485,0
+EDIV.US,D,20151023,000000,20.6719,20.716,20.5666,20.6107,115900.83405305,0
+EDIV.US,D,20151026,000000,20.6184,20.6184,20.4757,20.4757,35103.258355156,0
+EDIV.US,D,20151027,000000,20.3015,20.3456,20.2183,20.2729,269287.28779627,0
+EDIV.US,D,20151028,000000,20.2642,20.3752,19.9311,20.0603,212063.59546646,0
+EDIV.US,D,20151029,000000,19.7742,19.8929,19.7742,19.8201,31923.641889171,0
+EDIV.US,D,20151030,000000,19.9484,19.9972,19.9149,19.9694,160007.9554011,0
+EDIV.US,D,20151102,000000,20.1111,20.3456,20.1111,20.3456,53657.464594551,0
+EDIV.US,D,20151103,000000,20.3159,20.6557,20.2729,20.6184,61282.065761915,0
+EDIV.US,D,20151104,000000,20.7705,20.7982,20.5198,20.5283,103915.88470542,0
+EDIV.US,D,20151105,000000,20.5666,20.647,20.4901,20.5944,57355.349140433,0
+EDIV.US,D,20151106,000000,20.1034,20.2106,20.0048,20.2106,68481.394533072,0
+EDIV.US,D,20151109,000000,19.9552,19.9552,19.7034,19.735,158283.87811918,0
+EDIV.US,D,20151110,000000,19.6891,19.7876,19.6269,19.7656,192326.56772213,0
+EDIV.US,D,20151111,000000,19.8278,19.8355,19.6603,19.7417,356576.79813207,0
+EDIV.US,D,20151112,000000,19.5312,19.6049,19.4316,19.4392,85699.17965515,0
+EDIV.US,D,20151113,000000,19.311,19.3493,19.1837,19.1837,66625.660440536,0
+EDIV.US,D,20151116,000000,19.2124,19.5158,19.2124,19.5082,270610.12527439,0
+EDIV.US,D,20151117,000000,19.5312,19.5627,19.402,19.4623,110601.12497797,0
+EDIV.US,D,20151118,000000,19.4192,19.6192,19.4192,19.6192,112192.50055394,0
+EDIV.US,D,20151119,000000,19.6948,19.8412,19.6948,19.8116,412211.20467655,0
+EDIV.US,D,20151120,000000,19.9149,20.0048,19.8632,19.8709,282798.82920988,0
+EDIV.US,D,20151123,000000,19.8201,19.8537,19.6891,19.7197,305713.38362955,0
+EDIV.US,D,20151124,000000,19.5771,19.7197,19.5312,19.6891,50070.338952841,0
+EDIV.US,D,20151125,000000,19.5082,19.5082,19.3943,19.4556,246902.49530505,0
+EDIV.US,D,20151127,000000,19.3416,19.3416,19.2288,19.2373,12188.703935493,0
+EDIV.US,D,20151130,000000,19.1369,19.1369,18.9732,19.0555,263987.57872119,0
+EDIV.US,D,20151201,000000,19.1962,19.2957,19.1962,19.2584,70223.235035469,0
+EDIV.US,D,20151202,000000,19.1464,19.2288,19.0555,19.0708,108199.95552716,0
+EDIV.US,D,20151203,000000,19.2048,19.2584,19.0641,19.0928,70565.960701208,0
+EDIV.US,D,20151204,000000,18.9579,19.2048,18.9579,19.1464,92985.234738065,0
+EDIV.US,D,20151207,000000,19.0478,19.0852,18.867,18.9052,310215.83757366,0
+EDIV.US,D,20151208,000000,18.5482,18.6172,18.4429,18.5875,338237.84032908,0
+EDIV.US,D,20151209,000000,18.6306,18.8048,18.4429,18.5482,297637.38768292,0
+EDIV.US,D,20151210,000000,18.398,18.398,18.1559,18.1559,75900.151321927,0
+EDIV.US,D,20151211,000000,17.8161,17.8161,17.5912,17.5912,117756.56814559,0
+EDIV.US,D,20151214,000000,17.7999,17.8324,17.6649,17.8324,115713.79779034,0
+EDIV.US,D,20151215,000000,18.2153,18.3386,18.1865,18.2631,223323.38746036,0
+EDIV.US,D,20151216,000000,18.287,18.5875,18.2019,18.4727,127158.53625631,0
+EDIV.US,D,20151217,000000,18.5176,18.5952,18.3702,18.3702,80399.47058007,0
+EDIV.US,D,20151218,000000,18.4162,18.4162,18.2334,18.2459,140018.06298877,0
+EDIV.US,D,20151221,000000,18.2334,18.2535,18.0592,18.1865,136427.80266109,0
+EDIV.US,D,20151222,000000,18.1559,18.2937,18.1559,18.2631,219279.64256277,0
+EDIV.US,D,20151223,000000,18.3846,18.5435,18.3846,18.5435,116016.81743383,0
+EDIV.US,D,20151224,000000,18.5674,18.5895,18.4899,18.5128,62125.29628707,0
+EDIV.US,D,20151228,000000,18.4612,18.5358,18.4449,18.4966,281465.54277854,0
+EDIV.US,D,20151229,000000,18.5263,18.5263,18.3933,18.4085,197809.13347863,0
+EDIV.US,D,20151230,000000,18.1559,18.2086,18.065,18.0727,321136.03858779,0
+EDIV.US,D,20151231,000000,18.1406,18.1406,18.0047,18.0114,130608.78061079,0
+EDIV.US,D,20160104,000000,17.4869,17.4964,17.3606,17.4735,92656.092711517,0
+EDIV.US,D,20160105,000000,17.4964,17.5156,17.4257,17.4792,50405.750351323,0
+EDIV.US,D,20160106,000000,17.175,17.284,17.1329,17.2132,57023.072427918,0
+EDIV.US,D,20160107,000000,16.7453,16.928,16.6658,16.6754,42892.952983454,0
+EDIV.US,D,20160108,000000,16.8964,16.9233,16.593,16.6017,86394.035044529,0
+EDIV.US,D,20160111,000000,16.6754,16.7117,16.393,16.5318,77678.563160608,0
+EDIV.US,D,20160112,000000,16.705,16.7615,16.5021,16.6323,367129.19599273,0
+EDIV.US,D,20160113,000000,16.8429,16.883,16.5021,16.5088,138509.23414326,0
+EDIV.US,D,20160114,000000,16.5835,16.7826,16.4466,16.7117,238664.54058345,0
+EDIV.US,D,20160115,000000,16.1346,16.2045,15.9164,16.0533,74349.526663524,0
+EDIV.US,D,20160119,000000,16.4466,16.4466,16.1911,16.2504,256004.57845825,0
+EDIV.US,D,20160120,000000,15.9758,16.0475,15.6657,15.947,521427.84335238,0
+EDIV.US,D,20160121,000000,15.7949,16.0456,15.703,15.8715,404281.49407506,0
+EDIV.US,D,20160122,000000,16.3701,16.416,16.2973,16.4093,77576.163419016,0
+EDIV.US,D,20160125,000000,16.3787,16.4093,16.2208,16.2208,46394.397208729,0
+EDIV.US,D,20160126,000000,16.3184,16.5088,16.3107,16.4763,308598.33961462,0
+EDIV.US,D,20160127,000000,16.5165,16.6801,16.4189,16.4705,209734.52379288,0
+EDIV.US,D,20160128,000000,16.8093,16.883,16.7453,16.8591,83647.005242009,0
+EDIV.US,D,20160129,000000,17.3012,17.5635,17.2745,17.5635,146958.25771997,0
+EDIV.US,D,20160201,000000,17.2659,17.5329,17.2659,17.5185,191455.12502327,0
+EDIV.US,D,20160202,000000,17.175,17.2046,16.9557,16.9557,62016.627173543,0
+EDIV.US,D,20160203,000000,17.1912,17.4792,17.0285,17.4792,82422.387924186,0
+EDIV.US,D,20160204,000000,17.6869,17.7951,17.5338,17.5874,44719.430006964,0
+EDIV.US,D,20160205,000000,17.6391,17.6391,17.4515,17.4792,31096.084793851,0
+EDIV.US,D,20160208,000000,17.2936,17.3117,17.106,17.284,44507.316256522,0
+EDIV.US,D,20160209,000000,17.0773,17.284,16.9462,17.0841,82722.272881708,0
+EDIV.US,D,20160210,000000,17.3012,17.4257,17.238,17.2448,52833.042185198,0
+EDIV.US,D,20160211,000000,16.9557,17.0754,16.8964,17.0112,39879.474873727,0
+EDIV.US,D,20160212,000000,17.0716,17.1711,17.0055,17.1625,49577.14836068,0
+EDIV.US,D,20160216,000000,17.5721,17.7175,17.5319,17.6391,41825.069963988,0
+EDIV.US,D,20160217,000000,17.708,17.996,17.708,17.951,353789.01741198,0
+EDIV.US,D,20160218,000000,18.0171,18.0802,17.8975,17.9051,217266.12927655,0
+EDIV.US,D,20160219,000000,17.6314,17.7616,17.6104,17.7157,78588.666986395,0
+EDIV.US,D,20160222,000000,17.9759,18.1252,17.9759,18.1118,78155.03542761,0
+EDIV.US,D,20160223,000000,17.9204,17.9597,17.7864,17.7979,37753.112892696,0
+EDIV.US,D,20160224,000000,17.4658,17.7309,17.3672,17.7234,55557.084290627,0
+EDIV.US,D,20160225,000000,17.7922,17.9051,17.7234,17.8975,84329.321887518,0
+EDIV.US,D,20160226,000000,17.9338,17.9338,17.6017,17.6017,102918.00967256,0
+EDIV.US,D,20160229,000000,17.8218,17.9616,17.7979,17.7979,69006.976880225,0
+EDIV.US,D,20160301,000000,18.0879,18.421,18.0516,18.399,177032.43488854,0
+EDIV.US,D,20160302,000000,18.2631,18.5741,18.2631,18.5741,45376.669164737,0
+EDIV.US,D,20160303,000000,18.6641,18.9301,18.642,18.9234,47768.434557651,0
+EDIV.US,D,20160304,000000,19.068,19.3933,19.068,19.334,48359.845310114,0
+EDIV.US,D,20160307,000000,19.1808,19.5312,19.1808,19.3933,2033539.7499634,0
+EDIV.US,D,20160308,000000,19.2661,19.2938,19.0737,19.1942,215918.2143107,0
+EDIV.US,D,20160309,000000,19.2938,19.4096,19.2661,19.334,160340.23211362,0
+EDIV.US,D,20160310,000000,19.3254,19.401,19.0747,19.357,376409.95624605,0
+EDIV.US,D,20160311,000000,19.6144,19.7762,19.6144,19.7762,93245.413673336,0
+EDIV.US,D,20160314,000000,19.6613,19.7436,19.5312,19.6527,49122.618895447,0
+EDIV.US,D,20160315,000000,19.1684,19.1684,18.9856,19.0832,814008.98257033,0
+EDIV.US,D,20160316,000000,18.955,19.4833,18.9522,19.4833,73075.79926555,0
+EDIV.US,D,20160317,000000,19.7675,20.07,19.7254,20.0087,663739.45157375,0
+EDIV.US,D,20160318,000000,20.0403,20.1561,20.0403,20.1168,51492.441486592,0
+EDIV.US,D,20160321,000000,20.0403,20.2556,20.0403,20.2556,67525.3153131,0
+EDIV.US,D,20160322,000000,20.0585,20.2336,20.025,20.1561,92493.089041227,0
+EDIV.US,D,20160323,000000,19.8499,19.8499,19.6288,19.6699,39140.733880809,0
+EDIV.US,D,20160324,000000,19.4842,19.6786,19.4402,19.6786,53202.935129318,0
+EDIV.US,D,20160328,000000,19.7608,19.8499,19.7063,19.8441,25280.197429517,0
+EDIV.US,D,20160329,000000,19.7608,20.0939,19.6632,20.0795,113832.98621007,0
+EDIV.US,D,20160330,000000,20.3695,20.4843,20.293,20.293,139272.00772859,0
+EDIV.US,D,20160331,000000,20.4451,20.4987,20.3303,20.3322,210943.46768087,0
+EDIV.US,D,20160401,000000,19.98,20.3916,19.9657,20.3916,60649.904091878,0
+EDIV.US,D,20160404,000000,20.3322,20.3322,20.0939,20.1101,183397.93719245,0
+EDIV.US,D,20160405,000000,19.7225,19.7838,19.647,19.6786,70295.332812713,0
+EDIV.US,D,20160406,000000,19.4632,19.714,19.4105,19.7063,125334.14902344,0
+EDIV.US,D,20160407,000000,19.4316,19.4632,19.2641,19.31,95677.929983822,0
+EDIV.US,D,20160408,000000,19.7914,19.8996,19.778,19.8384,55797.410214773,0
+EDIV.US,D,20160411,000000,20.1561,20.3092,20.1322,20.1561,53537.301632478,0
+EDIV.US,D,20160412,000000,20.3245,20.538,20.1858,20.5149,74922.129300185,0
+EDIV.US,D,20160413,000000,20.7485,20.8107,20.6863,20.8107,66288.159251408,0
+EDIV.US,D,20160414,000000,20.781,20.781,20.6988,20.7485,150616.43624361,0
+EDIV.US,D,20160415,000000,20.6968,20.7581,20.6748,20.7198,53675.227815032,0
+EDIV.US,D,20160418,000000,20.5743,20.8107,20.5743,20.7581,53876.892612249,0
+EDIV.US,D,20160419,000000,20.8786,21.0662,20.8786,20.9945,53238.461570279,0
+EDIV.US,D,20160420,000000,20.9629,21.0864,20.8576,21.0107,77337.927285514,0
+EDIV.US,D,20160421,000000,20.8786,20.8786,20.6557,20.6882,42545.002841103,0
+EDIV.US,D,20160422,000000,20.6212,20.6748,20.5216,20.5542,34488.859905599,0
+EDIV.US,D,20160425,000000,20.5456,20.6193,20.4451,20.469,103025.63389076,0
+EDIV.US,D,20160426,000000,20.5743,20.6882,20.5676,20.6815,53737.921534374,0
+EDIV.US,D,20160427,000000,20.5542,20.7944,20.5073,20.7581,41494.883042117,0
+EDIV.US,D,20160428,000000,20.5676,20.7849,20.491,20.5887,278353.84450851,0
+EDIV.US,D,20160429,000000,20.5887,20.6433,20.4355,20.5887,258968.94648782,0
+EDIV.US,D,20160502,000000,20.6672,20.6672,20.4547,20.5456,62554.748264566,0
+EDIV.US,D,20160503,000000,20.0795,20.0805,19.89,19.9197,65081.305154066,0
+EDIV.US,D,20160504,000000,19.8068,19.8068,19.5407,19.5407,75748.641500183,0
+EDIV.US,D,20160505,000000,19.7523,19.7523,19.467,19.5407,26770.218159223,0
+EDIV.US,D,20160506,000000,19.4105,19.6077,19.4105,19.5321,39773.940446167,0
+EDIV.US,D,20160509,000000,19.4632,19.49,19.1349,19.2794,48832.137995828,0
+EDIV.US,D,20160510,000000,19.4929,19.601,19.4613,19.601,118527.7008935,0
+EDIV.US,D,20160511,000000,19.556,19.6843,19.5407,19.6077,46213.630317959,0
+EDIV.US,D,20160512,000000,19.647,19.647,19.4192,19.5005,64968.45645925,0
+EDIV.US,D,20160513,000000,19.2871,19.3866,19.0612,19.0832,50961.634662826,0
+EDIV.US,D,20160516,000000,19.1608,19.2201,19.1464,19.1742,62735.515155337,0
+EDIV.US,D,20160517,000000,19.1742,19.2412,19.065,19.0832,95311.171725669,0
+EDIV.US,D,20160518,000000,18.999,19.1875,18.8536,18.954,75025.5739371,0
+EDIV.US,D,20160519,000000,18.7933,18.8248,18.6315,18.7406,58885.075892388,0
+EDIV.US,D,20160520,000000,18.9617,19.0986,18.9617,19.021,17353.621513988,0
+EDIV.US,D,20160523,000000,19.0077,19.0383,18.9569,18.9617,27140.111103343,0
+EDIV.US,D,20160524,000000,19.1808,19.2201,19.1521,19.2029,37823.120879296,0
+EDIV.US,D,20160525,000000,19.2412,19.3264,19.2201,19.2363,37165.881721522,0
+EDIV.US,D,20160526,000000,19.4268,19.4268,19.2871,19.3809,50169.604008467,0
+EDIV.US,D,20160527,000000,19.2871,19.3493,19.1684,19.2114,18961.715415121,0
+EDIV.US,D,20160531,000000,19.2268,19.358,19.2201,19.2728,43195.972626942,0
+EDIV.US,D,20160601,000000,19.2201,19.3655,19.1875,19.3493,34885.920128101,0
+EDIV.US,D,20160602,000000,19.2661,19.4479,19.2479,19.4392,36919.286425442,0
+EDIV.US,D,20160603,000000,19.7379,19.89,19.6546,19.868,94398.978109237,0
+EDIV.US,D,20160606,000000,19.9034,20.1399,19.9034,20.1245,78724.503378304,0
+EDIV.US,D,20160607,000000,20.2183,20.3159,20.1887,20.2814,70276.52469691,0
+EDIV.US,D,20160608,000000,20.4289,20.5141,20.3991,20.4623,63425.146068104,0
+EDIV.US,D,20160609,000000,20.2106,20.2489,20.1168,20.2183,70972.424981612,0
+EDIV.US,D,20160610,000000,19.9589,19.9589,19.7063,19.7914,120451.35318199,0
+EDIV.US,D,20160613,000000,19.556,19.8144,19.556,19.647,112897.80489655,0
+EDIV.US,D,20160614,000000,19.6288,19.647,19.4268,19.5158,61394.91445673,0
+EDIV.US,D,20160615,000000,19.6622,19.7981,19.5857,19.6843,30943.530076785,0
+EDIV.US,D,20160616,000000,19.3943,19.578,19.2114,19.5713,28378.312060356,0
+EDIV.US,D,20160617,000000,19.6622,19.712,19.5905,19.6986,58293.665139925,0
+EDIV.US,D,20160620,000000,20.1561,20.2661,20.1101,20.1494,50377.53817762,0
+EDIV.US,D,20160621,000000,20.2958,20.3867,20.18,20.357,40940.043625937,0
+EDIV.US,D,20160622,000000,20.426,20.4892,20.3485,20.3791,34250.623772099,0
+EDIV.US,D,20160623,000000,20.5963,20.9141,20.5743,20.8987,29843.255302324,0
+EDIV.US,D,20160624,000000,19.7541,20.0642,19.6546,19.6919,140339.89074805,0
+EDIV.US,D,20160627,000000,19.5694,19.5694,19.2114,19.3837,106710.97969277,0
+EDIV.US,D,20160628,000000,20.0231,20.1025,19.9082,20.0709,106189.5769269,0
+EDIV.US,D,20160629,000000,20.4509,20.604,20.4509,20.5523,128573.3245228,0
+EDIV.US,D,20160630,000000,20.7055,20.8681,20.6336,20.7973,49051.566013527,0
+EDIV.US,D,20160701,000000,20.8815,21.0002,20.8681,20.9294,115511.0880978,0
+EDIV.US,D,20160705,000000,20.6346,20.6346,20.5283,20.5963,62582.96043827,0
+EDIV.US,D,20160706,000000,20.3045,20.4815,20.1733,20.4595,58757.598663059,0
+EDIV.US,D,20160707,000000,20.5283,20.604,20.357,20.3867,37924.475725565,0
+EDIV.US,D,20160708,000000,20.6672,20.8815,20.6672,20.8681,60166.117557619,0
+EDIV.US,D,20160711,000000,21.0758,21.2012,21.0758,21.1074,79827.912838732,0
+EDIV.US,D,20160712,000000,21.3227,21.4491,21.2863,21.3705,112324.15736456,0
+EDIV.US,D,20160713,000000,21.3543,21.4165,21.2156,21.3389,61022.931721966,0
+EDIV.US,D,20160714,000000,21.6175,21.7257,21.5801,21.6644,34461.692627218,0
+EDIV.US,D,20160715,000000,21.5945,21.6644,21.5667,21.6318,113233.21629503,0
+EDIV.US,D,20160718,000000,21.54,21.8271,21.539,21.7945,83735.82134441,0
+EDIV.US,D,20160719,000000,21.65,21.7257,21.5103,21.5859,63138.844749773,0
+EDIV.US,D,20160720,000000,21.6806,21.8069,21.6644,21.7581,29840.120616358,0
+EDIV.US,D,20160721,000000,21.7026,21.8061,21.6586,21.7342,36755.237859829,0
+EDIV.US,D,20160722,000000,21.7438,21.8634,21.719,21.8424,38326.760424679,0
+EDIV.US,D,20160725,000000,21.8118,21.8424,21.6893,21.7581,44146.827370303,0
+EDIV.US,D,20160726,000000,21.8185,21.9007,21.7658,21.8185,109272.01812791,0
+EDIV.US,D,20160727,000000,21.9572,22.0367,21.6644,21.9266,33751.163808003,0
+EDIV.US,D,20160728,000000,21.9266,21.9505,21.7888,21.9343,19941.827227508,0
+EDIV.US,D,20160729,000000,21.9811,22.2309,21.961,22.2137,97703.982013906,0
+EDIV.US,D,20160801,000000,22.2271,22.2568,22.1448,22.1505,101197.0670766,0
+EDIV.US,D,20160802,000000,22.0788,22.1208,21.8185,21.9266,229256.3031008,0
+EDIV.US,D,20160803,000000,21.7878,22.1295,21.7878,22.1141,43218.960324034,0
+EDIV.US,D,20160804,000000,22.2204,22.4147,22.1812,22.3295,63858.777626889,0
+EDIV.US,D,20160805,000000,22.3745,22.5841,22.3745,22.5295,64080.295435232,0
+EDIV.US,D,20160808,000000,22.6319,22.7765,22.6319,22.7171,96909.861568902,0
+EDIV.US,D,20160809,000000,22.83,22.9181,22.8157,22.8607,127805.32646085,0
+EDIV.US,D,20160810,000000,22.9946,22.9946,22.8358,22.9229,79414.134291071,0
+EDIV.US,D,20160811,000000,22.7698,23.0339,22.7698,23.0339,165216.75858314,0
+EDIV.US,D,20160812,000000,22.9075,23.0128,22.8186,22.8942,70095.75780614,0
+EDIV.US,D,20160815,000000,22.9391,23.1037,22.9391,23.0693,116438.95514408,0
+EDIV.US,D,20160816,000000,22.9075,22.9391,22.8195,22.8444,93597.543396976,0
+EDIV.US,D,20160817,000000,22.6224,22.7611,22.452,22.7401,153510.79628658,0
+EDIV.US,D,20160818,000000,22.7899,22.8607,22.7171,22.7899,123011.3467218,0
+EDIV.US,D,20160819,000000,22.5678,22.7171,22.4769,22.7171,66566.10140716,0
+EDIV.US,D,20160822,000000,22.4051,22.4051,22.253,22.297,75574.143981346,0
+EDIV.US,D,20160823,000000,22.5009,22.5056,22.0884,22.1208,90439.869732762,0
+EDIV.US,D,20160824,000000,21.9515,22.1141,21.8557,22.0663,56100.429858262,0
+EDIV.US,D,20160825,000000,22.0884,22.1505,22.0022,22.1141,249230.5220833,0
+EDIV.US,D,20160826,000000,22.1726,22.3745,21.719,21.8271,65523.295875431,0
+EDIV.US,D,20160829,000000,21.7945,22.0185,21.7945,21.9869,30383.466183992,0
+EDIV.US,D,20160830,000000,21.9841,22.0185,21.8424,21.8883,35400.00862671,0
+EDIV.US,D,20160831,000000,21.7812,21.7812,21.5323,21.6022,98595.277723891,0
+EDIV.US,D,20160901,000000,21.5189,21.7026,21.474,21.6893,48676.448592794,0
+EDIV.US,D,20160902,000000,21.9572,21.9869,21.8433,21.9572,56414.943350296,0
+EDIV.US,D,20160906,000000,22.297,22.5927,22.2903,22.5764,88304.103693829,0
+EDIV.US,D,20160907,000000,22.5764,22.5764,22.4386,22.4922,50804.90036447,0
+EDIV.US,D,20160908,000000,22.5094,22.5448,22.3295,22.3448,52702.430269902,0
+EDIV.US,D,20160909,000000,22.0262,22.0262,21.6089,21.6577,46955.505996845,0
+EDIV.US,D,20160912,000000,21.3227,21.8529,21.3227,21.8031,135574.12318271,0
+EDIV.US,D,20160913,000000,21.4557,21.5199,21.1686,21.2462,91903.768079408,0
+EDIV.US,D,20160914,000000,21.3313,21.4643,21.2682,21.3093,54741.021043853,0
+EDIV.US,D,20160915,000000,21.4557,21.6806,21.3093,21.6232,55953.099617807,0
+EDIV.US,D,20160916,000000,21.4576,21.5438,21.3466,21.5141,55124.497627164,0
+EDIV.US,D,20160919,000000,21.8061,21.9859,21.761,21.8061,35705.118060843,0
+EDIV.US,D,20160920,000000,21.9936,21.9936,21.8318,21.8443,50996.116208465,0
+EDIV.US,D,20160921,000000,22.0998,22.43,21.9725,22.3755,48620.024245386,0
+EDIV.US,D,20160922,000000,22.5582,22.6099,22.3755,22.4272,168648.19482182,0
+EDIV.US,D,20160923,000000,22.3209,22.3707,22.1696,22.1696,42946.242644895,0
+EDIV.US,D,20160926,000000,22.0271,22.0539,21.895,21.9027,22580.187916503,0
+EDIV.US,D,20160927,000000,21.9725,22.14,21.8768,22.118,98382.119078127,0
+EDIV.US,D,20160928,000000,22.1323,22.2635,21.9323,22.2587,70224.279930791,0
+EDIV.US,D,20160929,000000,22.1696,22.1783,21.761,21.8233,96701.927399749,0
+EDIV.US,D,20160930,000000,21.9323,21.9869,21.8443,21.941,33309.17308664,0
+EDIV.US,D,20161003,000000,21.9725,22.1582,21.8855,22.0998,43314.045798371,0
+EDIV.US,D,20161004,000000,22.1477,22.1611,21.7706,21.8308,186053.01620659,0
+EDIV.US,D,20161005,000000,22.1094,22.2358,22.073,22.1783,44167.72527675,0
+EDIV.US,D,20161006,000000,21.9122,22.1238,21.9122,22.0912,72552.306709041,0
+EDIV.US,D,20161007,000000,22.14,22.2118,21.8768,22.0539,341777.94568129,0
+EDIV.US,D,20161010,000000,22.0998,22.2366,22.0998,22.1621,310525.12658908,0
+EDIV.US,D,20161011,000000,21.761,21.7745,21.5141,21.6156,285668.11176512,0
+EDIV.US,D,20161012,000000,21.5582,21.6826,21.5064,21.6089,50294.991447152,0
+EDIV.US,D,20161013,000000,21.4185,21.6309,21.2749,21.5582,65626.740512345,0
+EDIV.US,D,20161014,000000,21.7362,21.784,21.5552,21.5725,63663.382201605,0
+EDIV.US,D,20161017,000000,21.6213,21.6854,21.6089,21.6089,59681.286128037,0
+EDIV.US,D,20161018,000000,21.9639,22.0635,21.8855,22.0443,71126.024594,0
+EDIV.US,D,20161019,000000,22.0673,22.1696,21.9946,22.1477,28860.008803971,0
+EDIV.US,D,20161020,000000,21.9323,22.074,21.9323,22.0108,23226.978121053,0
+EDIV.US,D,20161021,000000,21.8318,21.9563,21.7974,21.9563,47840.532334895,0
+EDIV.US,D,20161024,000000,22.1621,22.1621,22.0625,22.1247,12813.551338273,0
+EDIV.US,D,20161025,000000,22.1783,22.3486,22.1544,22.2846,43961.880898243,0
+EDIV.US,D,20161026,000000,22.1247,22.2433,22.0443,22.0998,47019.244611509,0
+EDIV.US,D,20161027,000000,22.1247,22.1544,21.9639,21.9811,35258.947758189,0
+EDIV.US,D,20161028,000000,21.8768,21.9419,21.6959,21.7745,55151.664905546,0
+EDIV.US,D,20161031,000000,22.0539,22.2032,22.0539,22.1323,40200.257737696,0
+EDIV.US,D,20161101,000000,22.0673,22.0673,21.6404,21.7534,93873.395762083,0
+EDIV.US,D,20161102,000000,21.7457,21.8433,21.5552,21.6213,99479.25916662,0
+EDIV.US,D,20161103,000000,21.6309,21.7257,21.5199,21.5649,76758.010381596,0
+EDIV.US,D,20161104,000000,21.3705,21.4576,21.2749,21.3007,78122.643672617,0
+EDIV.US,D,20161107,000000,21.7275,21.9869,21.7275,21.9639,147718.94151466,0
+EDIV.US,D,20161108,000000,21.9199,22.2443,21.8624,22.14,52325.223058524,0
+EDIV.US,D,20161109,000000,21.4509,21.6806,21.315,21.5064,370969.18630246,0
+EDIV.US,D,20161110,000000,21.1179,21.1773,20.5313,20.6403,94906.797235911,0
+EDIV.US,D,20161111,000000,20.2863,20.3389,19.8738,20.2786,155496.09739909,0
+EDIV.US,D,20161114,000000,20.0929,20.1389,19.9015,20.0776,107769.45865434,0
+EDIV.US,D,20161115,000000,20.2537,20.5073,20.2537,20.3934,589069.14204626,0
+EDIV.US,D,20161116,000000,20.0929,20.247,20.0929,20.2221,66719.701019549,0
+EDIV.US,D,20161117,000000,20.3389,20.3934,20.1025,20.1407,225606.48373975,0
+EDIV.US,D,20161118,000000,20.1972,20.3322,20.1322,20.2136,225844.71987325,0
+EDIV.US,D,20161121,000000,20.3934,20.5073,20.3561,20.47,74379.828627873,0
+EDIV.US,D,20161122,000000,20.7121,20.7916,20.6566,20.7609,94783.49958787,0
+EDIV.US,D,20161123,000000,20.4757,20.5704,20.4068,20.5465,57508.948752822,0
+EDIV.US,D,20161125,000000,20.5638,20.5915,20.5629,20.5638,6541.0447180614,0
+EDIV.US,D,20161128,000000,20.6796,20.8633,20.6796,20.7772,79518.623823308,0
+EDIV.US,D,20161129,000000,20.7045,20.7992,20.6729,20.7274,115751.41402195,0
+EDIV.US,D,20161130,000000,20.7121,20.7255,20.6327,20.6652,148605.01274803,0
+EDIV.US,D,20161201,000000,20.4097,20.4585,20.2011,20.2537,103932.60303058,0
+EDIV.US,D,20161202,000000,20.3389,20.4518,20.2853,20.3475,63028.085845601,0
+EDIV.US,D,20161205,000000,20.4422,20.602,20.4422,20.5561,50957.455081537,0
+EDIV.US,D,20161206,000000,20.6882,20.7839,20.6356,20.7351,76291.987067818,0
+EDIV.US,D,20161207,000000,20.9265,21.2203,20.9265,21.1791,67073.920533833,0
+EDIV.US,D,20161208,000000,21.1409,21.2749,21.071,21.2366,103964.99478557,0
+EDIV.US,D,20161209,000000,21.1562,21.1935,21.1093,21.1648,151446.08312957,0
+EDIV.US,D,20161212,000000,21.1246,21.1562,21.0289,21.0997,43051.777072454,0
+EDIV.US,D,20161213,000000,21.2021,21.4146,21.2021,21.3782,79742.231422296,0
+EDIV.US,D,20161214,000000,21.1179,21.2021,20.7045,20.7609,184206.68617196,0
+EDIV.US,D,20161215,000000,20.8069,20.8719,20.6767,20.8394,150173.40062692,0
+EDIV.US,D,20161216,000000,20.7887,20.8116,20.67,20.7236,196566.75294032,0
+EDIV.US,D,20161219,000000,20.7954,20.7954,20.6117,20.6202,79771.488491323,0
+EDIV.US,D,20161220,000000,20.6538,20.7016,20.6117,20.67,107433.00236053,0
+EDIV.US,D,20161221,000000,20.6921,20.7466,20.6202,20.6222,123207.78704241,0
+EDIV.US,D,20161222,000000,20.4547,20.5341,20.3886,20.5016,132686.03251167,0
+EDIV.US,D,20161223,000000,20.559,20.6164,20.4872,20.5963,58338.595638786,0
+EDIV.US,D,20161227,000000,20.6117,20.7073,20.6117,20.6844,231705.53773644,0
+EDIV.US,D,20161228,000000,20.7887,20.8911,20.7236,20.7954,202072.30639392,0
+EDIV.US,D,20161229,000000,21.026,21.25,21.005,21.2356,182522.3149123,0
+EDIV.US,D,20161230,000000,21.2107,21.228,21.0633,21.0988,52679.442572809,0
+EDIV.US,D,20170103,000000,21.315,21.427,21.2682,21.3543,254515.60262387,0
+EDIV.US,D,20170104,000000,21.5151,21.6127,21.4864,21.5467,156621.44966128,0
+EDIV.US,D,20170105,000000,21.6586,21.7859,21.5935,21.739,149660.35702364,0
+EDIV.US,D,20170106,000000,21.651,21.6931,21.5591,21.6644,88450.389038962,0
+EDIV.US,D,20170109,000000,21.5514,21.7075,21.5514,21.651,73497.936975789,0
+EDIV.US,D,20170110,000000,21.7476,21.8634,21.7055,21.7581,103944.09687912,0
+EDIV.US,D,20170111,000000,21.6739,21.9754,21.5754,21.9677,56887.23603601,0
+EDIV.US,D,20170112,000000,22.1917,22.3735,22.1745,22.3429,143924.92659913,0
+EDIV.US,D,20170113,000000,22.2395,22.3783,22.2395,22.3276,142078.59656449,0
+EDIV.US,D,20170117,000000,22.23,22.3381,22.23,22.2874,51729.632724771,0
+EDIV.US,D,20170118,000000,22.208,22.2482,22.0711,22.0951,71275.4446251,0
+EDIV.US,D,20170119,000000,22.1295,22.1295,21.9879,22.0653,119671.8612715,0
+EDIV.US,D,20170120,000000,22.1745,22.23,22.0951,22.23,62381.295641052,0
+EDIV.US,D,20170123,000000,22.3362,22.5497,22.3362,22.543,75233.508106252,0
+EDIV.US,D,20170124,000000,22.5497,22.6855,22.5497,22.6262,72617.090219028,0
+EDIV.US,D,20170125,000000,22.6558,22.8291,22.6558,22.8224,101484.41329026,0
+EDIV.US,D,20170126,000000,22.7277,22.8387,22.7028,22.7879,72978.62400057,0
+EDIV.US,D,20170127,000000,22.72,22.765,22.6473,22.7113,77698.416171733,0
+EDIV.US,D,20170130,000000,22.6128,22.6309,22.5114,22.6052,65356.112623851,0
+EDIV.US,D,20170131,000000,22.7353,22.7947,22.6625,22.7429,95892.133524909,0
+EDIV.US,D,20170201,000000,22.7506,22.8224,22.6702,22.72,66506.542373785,0
+EDIV.US,D,20170202,000000,22.72,22.7956,22.6855,22.7956,76446.631575528,0
+EDIV.US,D,20170203,000000,22.8788,23.0215,22.8788,22.9152,95597.473044,0
+EDIV.US,D,20170206,000000,22.8597,22.8751,22.7353,22.7755,62268.446946236,0
+EDIV.US,D,20170207,000000,22.7736,22.7736,22.6128,22.6702,96598.482762835,0
+EDIV.US,D,20170208,000000,22.6855,22.8367,22.5908,22.8128,109856.11461312,0
+EDIV.US,D,20170209,000000,22.9889,23.0473,22.9411,23.0473,147643.70905145,0
+EDIV.US,D,20170210,000000,23.0665,23.253,23.0377,23.1975,125081.28435543,0
+EDIV.US,D,20170213,000000,23.2694,23.3717,23.2291,23.3172,122636.22930107,0
+EDIV.US,D,20170214,000000,23.276,23.3784,23.1248,23.3334,100582.66862705,0
+EDIV.US,D,20170215,000000,23.3545,23.6052,23.2722,23.5229,102962.94017141,0
+EDIV.US,D,20170216,000000,23.5153,23.5229,23.3488,23.3861,112239.52084345,0
+EDIV.US,D,20170217,000000,23.276,23.3478,23.2042,23.3478,90654.073273849,0
+EDIV.US,D,20170221,000000,23.2913,23.4024,23.2837,23.3392,95664.346344632,0
+EDIV.US,D,20170222,000000,23.3172,23.4923,23.3038,23.4684,91025.011113291,0
+EDIV.US,D,20170223,000000,23.6262,23.7076,23.5708,23.5871,75232.46321093,0
+EDIV.US,D,20170224,000000,23.476,23.476,23.3334,23.3937,56443.155524001,0
+EDIV.US,D,20170227,000000,23.4349,23.4923,23.3354,23.3784,53951.080180139,0
+EDIV.US,D,20170228,000000,23.2837,23.3478,23.1335,23.1335,106807.11006243,0
+EDIV.US,D,20170301,000000,23.3392,23.5871,23.3392,23.5229,377598.0022276,0
+EDIV.US,D,20170302,000000,23.3085,23.3085,23.1161,23.1392,70675.674710057,0
+EDIV.US,D,20170303,000000,23.3621,23.4923,23.2607,23.4588,85702.314341118,0
+EDIV.US,D,20170306,000000,23.4588,23.4588,23.3431,23.3937,47092.387284075,0
+EDIV.US,D,20170307,000000,23.4923,23.5067,23.3621,23.3937,70140.688305001,0
+EDIV.US,D,20170308,000000,23.3784,23.411,23.1161,23.1161,84556.064172474,0
+EDIV.US,D,20170309,000000,23.1095,23.1095,22.8128,22.9047,35394.784150098,0
+EDIV.US,D,20170310,000000,23.1717,23.2205,23.0922,23.2042,53859.129391769,0
+EDIV.US,D,20170313,000000,23.4282,23.5229,23.3334,23.5067,147362.63220973,0
+EDIV.US,D,20170314,000000,23.3478,23.4435,23.2607,23.3085,89146.289323663,0
+EDIV.US,D,20170315,000000,23.3937,24.012,23.3937,23.9775,74904.366079705,0
+EDIV.US,D,20170316,000000,24.1948,24.3048,24.1211,24.2647,141853.94407017,0
+EDIV.US,D,20170317,000000,24.321,24.321,24.1297,24.234,118341.70952612,0
+EDIV.US,D,20170320,000000,24.3297,24.4723,24.234,24.3842,78965.874197773,0
+EDIV.US,D,20170321,000000,24.5537,24.5853,24.1612,24.1948,111681.5467413,0
+EDIV.US,D,20170322,000000,24.2024,24.3441,24.034,24.3058,117847.47403863,0
+EDIV.US,D,20170323,000000,24.2264,24.4551,24.2264,24.4014,57149.504761925,0
+EDIV.US,D,20170324,000000,24.321,24.4761,24.321,24.4646,43641.098034274,0
+EDIV.US,D,20170327,000000,24.1527,24.2264,24.0244,24.1699,228573.98645528,0
+EDIV.US,D,20170328,000000,24.0809,24.1612,24.0244,24.0713,153634.09393462,0
+EDIV.US,D,20170329,000000,23.8981,24.032,23.8283,24.0014,82415.073656929,0
+EDIV.US,D,20170330,000000,24.034,24.0991,23.8981,23.9153,47044.322099246,0
+EDIV.US,D,20170331,000000,23.5383,23.5813,23.4751,23.4751,218133.39239412,0
+EDIV.US,D,20170403,000000,23.4828,23.5564,23.3698,23.4674,71287.983368968,0
+EDIV.US,D,20170404,000000,23.3861,23.5306,23.3621,23.499,71410.236121686,0
+EDIV.US,D,20170405,000000,23.3775,23.4377,23.2445,23.2445,100941.06772262,0
+EDIV.US,D,20170406,000000,23.2186,23.253,23.1382,23.1965,75968.069517882,0
+EDIV.US,D,20170407,000000,23.2033,23.298,23.1784,23.2263,62805.523141935,0
+EDIV.US,D,20170410,000000,23.0741,23.0827,22.9937,23.0282,65662.266953306,0
+EDIV.US,D,20170411,000000,23.1641,23.1965,23.008,23.188,72002.691769472,0
+EDIV.US,D,20170412,000000,23.3621,23.4339,23.2406,23.4339,53604.17493311,0
+EDIV.US,D,20170413,000000,23.5296,23.6339,23.4569,23.4674,72507.376210178,0
+EDIV.US,D,20170417,000000,23.5784,23.6693,23.5468,23.6426,79943.896219515,0
+EDIV.US,D,20170418,000000,23.4425,23.5478,23.4061,23.411,112533.13642903,0
+EDIV.US,D,20170419,000000,23.4482,23.4482,23.1708,23.2186,143925.97149444,0
+EDIV.US,D,20170420,000000,23.5057,23.5057,23.3698,23.499,126775.059673,0
+EDIV.US,D,20170421,000000,23.5143,23.5584,23.4014,23.4339,45734.023364989,0
+EDIV.US,D,20170424,000000,23.811,23.9057,23.7785,23.9057,117450.41381613,0
+EDIV.US,D,20170425,000000,23.9469,23.9938,23.8914,23.9536,83140.231010657,0
+EDIV.US,D,20170426,000000,23.8196,23.8416,23.7058,23.7459,62924.641208686,0
+EDIV.US,D,20170427,000000,23.7058,23.7258,23.5478,23.6426,66410.412004126,0
+EDIV.US,D,20170428,000000,23.7603,23.7698,23.6713,23.7239,37265.146777148,0
+EDIV.US,D,20170501,000000,23.7785,23.8981,23.7785,23.8196,104245.02673197,0
+EDIV.US,D,20170502,000000,23.8196,23.9603,23.7928,23.8674,64761.56718542,0
+EDIV.US,D,20170503,000000,23.7526,23.7564,23.6703,23.6894,33847.294177662,0
+EDIV.US,D,20170504,000000,23.5699,23.5804,23.3325,23.3536,72586.78825468,0
+EDIV.US,D,20170505,000000,23.3382,23.5067,23.2722,23.4579,70971.380086288,0
+EDIV.US,D,20170508,000000,23.4674,23.4923,23.3296,23.3698,51751.575526541,0
+EDIV.US,D,20170509,000000,23.4579,23.5545,23.3813,23.4339,142842.41504514,0
+EDIV.US,D,20170510,000000,23.5143,23.6894,23.5143,23.6894,72943.097559609,0
+EDIV.US,D,20170511,000000,23.7058,23.7058,23.5296,23.656,37615.186710143,0
+EDIV.US,D,20170512,000000,23.6809,23.6971,23.6187,23.6339,60180.746092132,0
+EDIV.US,D,20170515,000000,23.7526,23.8674,23.7382,23.8283,67059.291999321,0
+EDIV.US,D,20170516,000000,23.9316,24.0244,23.9182,24.0091,58307.248779115,0
+EDIV.US,D,20170517,000000,23.7382,23.7823,23.5956,23.5956,67465.756279724,0
+EDIV.US,D,20170518,000000,23.2348,23.4482,23.2186,23.3162,71414.415702975,0
+EDIV.US,D,20170519,000000,23.5612,23.7297,23.5383,23.6578,43739.318194577,0
+EDIV.US,D,20170522,000000,23.7153,23.7182,23.6493,23.6894,39248.358099013,0
+EDIV.US,D,20170523,000000,23.6713,23.8579,23.6713,23.8579,62310.242759131,0
+EDIV.US,D,20170524,000000,23.9775,24.0809,23.9153,24.0416,65063.541933587,0
+EDIV.US,D,20170525,000000,24.1297,24.1852,23.9852,24.0091,59275.866742957,0
+EDIV.US,D,20170526,000000,24.0885,24.1527,24.0885,24.1134,52166.398969523,0
+EDIV.US,D,20170530,000000,23.9938,24.0416,23.9622,24.034,36836.739694974,0
+EDIV.US,D,20170531,000000,23.9536,23.9536,23.7861,23.811,60898.589178603,0
+EDIV.US,D,20170601,000000,23.8674,24.034,23.7823,23.9536,73669.299808659,0
+EDIV.US,D,20170602,000000,24.0551,24.1565,24.0187,24.1297,84615.623205849,0
+EDIV.US,D,20170605,000000,24.2024,24.2809,24.1928,24.2426,92410.542310759,0
+EDIV.US,D,20170606,000000,24.0981,24.1058,24.0014,24.034,61891.239734858,0
+EDIV.US,D,20170607,000000,23.9622,24.0627,23.9057,24.0014,63529.635600341,0
+EDIV.US,D,20170608,000000,24.034,24.034,23.9459,23.9852,49354.585657015,0
+EDIV.US,D,20170609,000000,24.0091,24.0091,23.7402,23.811,58085.730970772,0
+EDIV.US,D,20170612,000000,23.811,23.9057,23.811,23.9057,36110.537445924,0
+EDIV.US,D,20170613,000000,23.9316,24.0416,23.9316,24.0244,61623.746532331,0
+EDIV.US,D,20170614,000000,24.2101,24.2101,23.9162,24.0014,70249.357418528,0
+EDIV.US,D,20170615,000000,23.7239,23.7861,23.6426,23.7603,44577.32424312,0
+EDIV.US,D,20170616,000000,23.8741,23.8741,23.7564,23.833,72302.576726993,0
+EDIV.US,D,20170619,000000,23.8741,23.9842,23.7497,23.9459,73374.639327749,0
+EDIV.US,D,20170620,000000,23.9393,23.9393,23.676,23.676,69027.874786673,0
+EDIV.US,D,20170621,000000,23.8741,23.9134,23.7201,23.7497,30693.800094737,0
+EDIV.US,D,20170622,000000,23.8646,23.9766,23.7985,23.8741,60623.781708819,0
+EDIV.US,D,20170623,000000,23.9613,24.0981,23.9105,23.9766,211794.01247328,0
+EDIV.US,D,20170626,000000,24.1785,24.2589,24.1258,24.1785,43557.506408484,0
+EDIV.US,D,20170627,000000,24.1067,24.1622,23.9814,23.9938,64823.21600944,0
+EDIV.US,D,20170628,000000,24.1622,24.2512,24.0627,24.1967,52054.59517003,0
+EDIV.US,D,20170629,000000,24.1144,24.1144,23.7909,23.9134,63644.574085802,0
+EDIV.US,D,20170630,000000,24.1393,24.1938,24.0713,24.0885,30597.669725079,0
+EDIV.US,D,20170703,000000,24.2675,24.3077,24.2034,24.2512,19590.742399191,0
+EDIV.US,D,20170705,000000,24.034,24.1258,23.9297,24.1144,54223.797859278,0
+EDIV.US,D,20170706,000000,24.034,24.1306,23.9134,23.968,48783.027915676,0
+EDIV.US,D,20170707,000000,24.0177,24.0244,23.8741,23.9613,35594.359156671,0
+EDIV.US,D,20170710,000000,23.9459,24.0474,23.9459,24.0416,32417.877376654,0
+EDIV.US,D,20170711,000000,24.0177,24.0627,23.9297,24.034,35277.755873992,0
+EDIV.US,D,20170712,000000,24.3708,24.5422,24.3459,24.4771,85807.848768678,0
+EDIV.US,D,20170713,000000,24.5239,24.6398,24.502,24.591,110899.96504017,0
+EDIV.US,D,20170714,000000,24.9288,25.0838,24.9288,25.0341,63503.513217282,0
+EDIV.US,D,20170717,000000,25.0197,25.0743,24.9767,25.0025,80110.034575773,0
+EDIV.US,D,20170718,000000,24.9537,25.0513,24.9537,25.0121,102205.39106269,0
+EDIV.US,D,20170719,000000,25.1633,25.2523,25.146,25.2284,55163.158754093,0
+EDIV.US,D,20170720,000000,25.2924,25.3088,25.1633,25.2533,200561.38775776,0
+EDIV.US,D,20170721,000000,25.3001,25.3001,25.2025,25.237,19376.538858104,0
+EDIV.US,D,20170724,000000,25.3479,25.3566,25.2456,25.3269,55376.317399856,0
+EDIV.US,D,20170725,000000,25.2187,25.2284,25.146,25.146,24932.247287167,0
+EDIV.US,D,20170726,000000,25.1796,25.3748,25.1278,25.3479,66821.055865819,0
+EDIV.US,D,20170727,000000,25.3479,25.4083,25.08,25.1881,70514.760830411,0
+EDIV.US,D,20170728,000000,25.1241,25.1881,25.0934,25.1633,27504.779570852,0
+EDIV.US,D,20170731,000000,25.1384,25.1384,25.0341,25.0762,57048.149915655,0
+EDIV.US,D,20170801,000000,25.0265,25.0915,24.9537,25.0265,113465.1830566,0
+EDIV.US,D,20170802,000000,24.9949,25.0341,24.9212,25.0197,59176.601687331,0
+EDIV.US,D,20170803,000000,24.9852,24.9949,24.904,24.9451,41051.847425431,0
+EDIV.US,D,20170804,000000,24.97,25.0265,24.88,24.9767,43098.797361961,0
+EDIV.US,D,20170807,000000,25.0121,25.1796,25.0121,25.1633,38881.59984086,0
+EDIV.US,D,20170808,000000,25.1796,25.3001,25.0762,25.0762,84488.14597652,0
+EDIV.US,D,20170809,000000,24.857,24.9767,24.7546,24.9537,56430.616780132,0
+EDIV.US,D,20170810,000000,24.791,24.791,24.4608,24.4857,73745.577167192,0
+EDIV.US,D,20170811,000000,24.5986,24.7833,24.5986,24.6714,40890.933545785,0
+EDIV.US,D,20170814,000000,24.8398,24.857,24.746,24.7843,32854.643621407,0
+EDIV.US,D,20170815,000000,24.7365,24.8101,24.6886,24.7843,28857.919013326,0
+EDIV.US,D,20170816,000000,24.969,25.0044,24.88,24.9288,98736.338592412,0
+EDIV.US,D,20170817,000000,24.969,24.969,24.7297,24.7576,43035.058747297,0
+EDIV.US,D,20170818,000000,24.8245,24.9662,24.7145,24.9212,45656.701111133,0
+EDIV.US,D,20170821,000000,24.9212,25.0427,24.9068,25.0265,52685.711944743,0
+EDIV.US,D,20170822,000000,25.194,25.2924,25.194,25.2533,65017.566539402,0
+EDIV.US,D,20170823,000000,25.1011,25.2734,25.0207,25.2187,47738.132593302,0
+EDIV.US,D,20170824,000000,25.3987,25.4073,25.2983,25.3404,63472.16635761,0
+EDIV.US,D,20170825,000000,25.4246,25.5749,25.3279,25.526,86227.896688272,0
+EDIV.US,D,20170828,000000,25.5749,25.5749,25.4676,25.5433,51199.870796327,0
+EDIV.US,D,20170829,000000,25.4457,25.6073,25.4457,25.5433,60690.655009451,0
+EDIV.US,D,20170830,000000,25.5002,25.5174,25.4532,25.4935,41757.151768034,0
+EDIV.US,D,20170831,000000,25.5567,25.5834,25.4935,25.5336,46586.657948046,0
+EDIV.US,D,20170901,000000,25.6073,25.8341,25.6073,25.8341,55073.297756368,0
+EDIV.US,D,20170905,000000,25.6073,25.6312,25.391,25.5433,105624.28855751,0
+EDIV.US,D,20170906,000000,25.4542,25.5508,25.4159,25.5002,55951.009827162,0
+EDIV.US,D,20170907,000000,25.6312,25.7529,25.5318,25.7529,46859.375627186,0
+EDIV.US,D,20170908,000000,25.6561,25.6935,25.5087,25.5567,68817.850826876,0
+EDIV.US,D,20170911,000000,25.5508,25.6561,25.5002,25.6485,76612.769931786,0
+EDIV.US,D,20170912,000000,25.5749,25.6725,25.5451,25.5997,114323.04211626,0
+EDIV.US,D,20170913,000000,25.391,25.5002,25.3059,25.3653,67078.100115123,0
+EDIV.US,D,20170914,000000,25.3404,25.4246,25.2533,25.4246,50642.941589502,0
+EDIV.US,D,20170915,000000,25.5279,25.5279,25.3317,25.4791,75848.951451131,0
+EDIV.US,D,20170918,000000,25.6274,25.7165,25.4705,25.5681,50209.310030716,0
+EDIV.US,D,20170919,000000,25.5356,25.5595,25.4064,25.4935,49232.332904297,0
+EDIV.US,D,20170920,000000,25.5595,25.5854,25.2341,25.3825,40327.734967026,0
+EDIV.US,D,20170921,000000,25.3901,25.4332,25.2916,25.3471,27431.636898286,0
+EDIV.US,D,20170922,000000,25.2246,25.3165,25.192,25.2246,39336.129306093,0
+EDIV.US,D,20170925,000000,25.0781,25.0887,24.8484,24.9374,97273.485141088,0
+EDIV.US,D,20170926,000000,25.014,25.0695,24.856,24.97,42570.08032884,0
+EDIV.US,D,20170927,000000,24.8867,24.8943,24.6914,24.8054,41887.763683331,0
+EDIV.US,D,20170928,000000,24.79,24.8303,24.7374,24.7977,53708.664465347,0
+EDIV.US,D,20170929,000000,24.9968,25.0217,24.904,24.9777,77859.330051379,0
+EDIV.US,D,20171002,000000,24.904,24.9623,24.8465,24.904,29515.158171099,0
+EDIV.US,D,20171003,000000,24.9115,25.0293,24.9115,24.97,88907.008294839,0
+EDIV.US,D,20171004,000000,24.9546,25.0217,24.9374,25.014,44032.933780164,0
+EDIV.US,D,20171005,000000,25.0954,25.2331,25.0954,25.1767,113832.98621007,0
+EDIV.US,D,20171006,000000,25.0695,25.1336,24.97,25.1183,57786.890908574,0
+EDIV.US,D,20171009,000000,25.0858,25.1355,25.036,25.0695,34954.883219379,0
+EDIV.US,D,20171010,000000,25.3471,25.3643,25.2934,25.3566,42160.48136247,0
+EDIV.US,D,20171011,000000,25.4389,25.5193,25.4064,25.5107,76625.308675655,0
+EDIV.US,D,20171012,000000,25.502,25.6523,25.4763,25.5777,44125.929463855,0
+EDIV.US,D,20171013,000000,25.8159,25.8973,25.8159,25.8906,26304.194845444,0
+EDIV.US,D,20171016,000000,25.8734,25.8906,25.749,25.7968,24543.546227244,0
+EDIV.US,D,20171017,000000,25.5854,25.6274,25.4552,25.5518,51456.915045631,0
+EDIV.US,D,20171018,000000,25.593,25.6274,25.4791,25.502,170307.48859375,0
+EDIV.US,D,20171019,000000,25.3384,25.3786,25.2571,25.325,28866.278175905,0
+EDIV.US,D,20171020,000000,25.2657,25.2657,25.1193,25.2657,19579.248550645,0
+EDIV.US,D,20171023,000000,25.1997,25.2743,25.1585,25.192,27825.56243482,0
+EDIV.US,D,20171024,000000,25.1853,25.2389,25.1432,25.1432,30740.820384244,0
+EDIV.US,D,20171025,000000,25.1355,25.1355,24.8054,24.9461,44637.928171819,0
+EDIV.US,D,20171026,000000,24.9546,24.9546,24.7738,24.79,70351.757160121,0
+EDIV.US,D,20171027,000000,24.8226,25.0934,24.8226,25.0532,79290.836643031,0
+EDIV.US,D,20171030,000000,24.9297,24.9623,24.7977,24.856,53665.82375713,0
+EDIV.US,D,20171031,000000,24.8657,24.97,24.837,24.9212,61637.330171522,0
+EDIV.US,D,20171101,000000,24.9777,25.0399,24.969,25.014,273358.19997224,0
+EDIV.US,D,20171102,000000,25.014,25.1278,24.9221,25.1183,121841.06396075,0
+EDIV.US,D,20171103,000000,24.9461,24.9461,24.7106,24.856,45051.706719478,0
+EDIV.US,D,20171106,000000,24.9546,25.014,24.8139,24.97,61597.624149271,0
+EDIV.US,D,20171107,000000,24.8312,24.8867,24.7823,24.8245,99033.088863966,0
+EDIV.US,D,20171108,000000,24.9212,24.9968,24.9212,24.9297,55563.353662561,0
+EDIV.US,D,20171109,000000,24.9115,24.9115,24.6723,24.7786,53634.476897459,0
+EDIV.US,D,20171110,000000,24.7106,24.903,24.6254,24.702,57274.89220061,0
+EDIV.US,D,20171113,000000,24.5699,24.6025,24.5249,24.5699,41282.769291676,0
+EDIV.US,D,20171114,000000,24.5766,24.5938,24.5182,24.5182,41470.850449703,0
+EDIV.US,D,20171115,000000,24.5039,24.5182,24.3632,24.4302,51469.4537895,0
+EDIV.US,D,20171116,000000,24.7268,24.7642,24.6101,24.6847,40665.236156153,0
+EDIV.US,D,20171117,000000,24.8226,25.014,24.8226,24.8963,171097.42945746,0
+EDIV.US,D,20171120,000000,24.8139,24.9777,24.8139,24.9374,32412.652900042,0
+EDIV.US,D,20171121,000000,25.1432,25.1432,25.014,25.014,49710.894961944,0
+EDIV.US,D,20171122,000000,25.2657,25.3738,25.2341,25.2983,55990.715849412,0
+EDIV.US,D,20171124,000000,25.3643,25.4159,25.3413,25.3872,41186.638922017,0
+EDIV.US,D,20171127,000000,25.4332,25.4332,25.2428,25.2657,55107.779302006,0
+EDIV.US,D,20171128,000000,25.5279,25.5882,25.4246,25.5595,79505.040184118,0
+EDIV.US,D,20171129,000000,25.4389,25.4552,25.2963,25.3471,41773.870093192,0
+EDIV.US,D,20171130,000000,25.4246,25.4504,25.2743,25.3307,87236.220674363,0
+EDIV.US,D,20171201,000000,25.4332,25.4332,25.1997,25.3307,34577.676008001,0
+EDIV.US,D,20171204,000000,25.4159,25.5269,25.2983,25.3566,54241.561079758,0
+EDIV.US,D,20171205,000000,25.5854,25.749,25.5681,25.6102,45099.771904307,0
+EDIV.US,D,20171206,000000,25.502,25.5193,25.3307,25.5193,33838.935015083,0
+EDIV.US,D,20171207,000000,25.2657,25.3566,25.2064,25.2916,37510.697177906,0
+EDIV.US,D,20171208,000000,25.3643,25.3643,25.2389,25.3346,25048.23066795,0
+EDIV.US,D,20171211,000000,25.3307,25.3825,25.2341,25.3538,28374.132479067,0
+EDIV.US,D,20171212,000000,25.192,25.2657,25.0302,25.2503,49562.519826168,0
+EDIV.US,D,20171213,000000,25.3901,25.6725,25.3384,25.6102,51338.841874204,0
+EDIV.US,D,20171214,000000,25.7011,25.7729,25.593,25.593,34150.313821151,0
+EDIV.US,D,20171215,000000,25.7681,25.9098,25.6428,25.8505,40419.685755395,0
+EDIV.US,D,20171218,000000,26.0983,26.3816,26.0983,26.3031,115694.98967455,0
+EDIV.US,D,20171219,000000,26.4582,26.5453,26.4017,26.4266,61239.225053698,0
+EDIV.US,D,20171220,000000,26.5165,26.6257,26.4017,26.4017,52591.671365729,0
+EDIV.US,D,20171221,000000,26.6075,26.6075,26.44,26.5165,37713.406870446,0
+EDIV.US,D,20171222,000000,26.6324,26.7069,26.5032,26.6639,34048.95897488,0
+EDIV.US,D,20171226,000000,26.5242,26.6563,26.4668,26.5988,30757.538709402,0
+EDIV.US,D,20171227,000000,26.7223,26.7845,26.7003,26.7634,24309.489675032,0
+EDIV.US,D,20171228,000000,26.9931,27.0324,26.8716,26.8716,30993.685052258,0
+EDIV.US,D,20171229,000000,27.2994,27.3176,27.0113,27.0496,226886.48050965,0
+EDIV.US,D,20180102,000000,27.3568,27.3568,27.1089,27.2592,46544.862135151,0
+EDIV.US,D,20180103,000000,27.2831,27.4544,27.2199,27.4382,92699.978315056,0
+EDIV.US,D,20180104,000000,27.4047,27.5655,27.4047,27.5301,280696.49982127,0
+EDIV.US,D,20180105,000000,27.5558,27.7004,27.5491,27.6526,142748.37446613,0
+EDIV.US,D,20180108,000000,27.6842,27.8191,27.6842,27.7683,43465.555620115,0
+EDIV.US,D,20180109,000000,27.8506,27.9167,27.7348,27.9004,82498.665282719,0
+EDIV.US,D,20180110,000000,27.7683,27.8134,27.6564,27.7683,127128.23429196,0
+EDIV.US,D,20180111,000000,27.6842,27.8765,27.6765,27.8344,70199.202443055,0
+EDIV.US,D,20180112,000000,27.8765,28.1139,27.8191,28.0832,79190.526692083,0
+EDIV.US,D,20180116,000000,28.287,28.3847,28.1139,28.1396,74522.979287038,0
+EDIV.US,D,20180117,000000,28.4019,28.6325,28.3741,28.509,67987.159045588,0
+EDIV.US,D,20180118,000000,28.6421,28.7656,28.624,28.7397,260449.56315962,0
+EDIV.US,D,20180119,000000,28.6584,28.7914,28.5885,28.7569,31181.766210285,0
+EDIV.US,D,20180122,000000,28.9215,29.1924,28.9043,29.1771,60041.775014256,0
+EDIV.US,D,20180123,000000,29.2661,29.4413,29.2613,29.424,41701.772315948,0
+EDIV.US,D,20180124,000000,29.5877,29.7868,29.5561,29.7274,67220.205878966,0
+EDIV.US,D,20180125,000000,29.737,29.9915,29.6441,29.7791,78233.402576788,0
+EDIV.US,D,20180126,000000,29.8738,29.9686,29.7197,29.9188,62157.688042064,0
+EDIV.US,D,20180129,000000,29.4413,29.5216,29.3263,29.4154,101197.0670766,0
+EDIV.US,D,20180130,000000,29.1025,29.1177,28.9454,29.1101,69026.829891351,0
+EDIV.US,D,20180131,000000,29.4316,29.4594,29.1034,29.2824,55845.475399602,0
+EDIV.US,D,20180201,000000,29.2728,29.4383,29.1886,29.2163,37185.734732647,0
+EDIV.US,D,20180202,000000,29.0699,29.1924,28.6842,28.6842,67734.294377574,0
+EDIV.US,D,20180205,000000,28.7005,28.7914,27.8344,27.9253,86487.030728221,0
+EDIV.US,D,20180206,000000,27.8191,28.8431,27.7607,28.7474,106500.95573298,0
+EDIV.US,D,20180207,000000,28.3693,28.6325,28.1214,28.1214,134820.75365528,0
+EDIV.US,D,20180208,000000,28.2698,28.2698,27.1443,27.1443,158246.26188758,0
+EDIV.US,D,20180209,000000,27.6927,27.9732,27.1176,27.842,104153.0759436,0
+EDIV.US,D,20180212,000000,28.1627,28.4593,28.088,28.3541,115384.6557638,0
+EDIV.US,D,20180213,000000,28.4086,28.6076,28.3693,28.5244,69676.754781868,0
+EDIV.US,D,20180214,000000,28.509,29.2001,28.4804,29.0622,141838.27064034,0
+EDIV.US,D,20180215,000000,29.5226,29.7034,29.2728,29.7034,107314.9291891,0
+EDIV.US,D,20180216,000000,29.4077,29.8097,29.4077,29.5705,120925.73565835,0
+EDIV.US,D,20180220,000000,29.2345,29.333,29.2345,29.2345,117076.34129072,0
+EDIV.US,D,20180221,000000,29.4316,29.7619,29.1847,29.1847,70833.453903735,0
+EDIV.US,D,20180222,000000,29.291,29.5226,29.291,29.3082,49884.347585458,0
+EDIV.US,D,20180223,000000,29.6872,29.9762,29.6671,29.9762,67592.188613732,0
+EDIV.US,D,20180226,000000,29.8824,30.1762,29.7858,30.0901,56767.073073937,0
+EDIV.US,D,20180227,000000,29.9417,29.959,29.5226,29.5226,50179.008066368,0
+EDIV.US,D,20180228,000000,29.4901,29.6039,29.134,29.1589,94406.292376494,0
+EDIV.US,D,20180301,000000,29.2594,29.4,28.8642,29.1436,51054.630346517,0
+EDIV.US,D,20180302,000000,28.978,29.3915,28.7914,29.333,79552.060473625,0
+EDIV.US,D,20180305,000000,28.9952,29.5102,28.8555,29.4575,87909.133261971,0
+EDIV.US,D,20180306,000000,29.669,29.7791,29.5053,29.6125,74684.938062006,0
+EDIV.US,D,20180307,000000,29.3168,29.5035,29.1924,29.4413,61883.925467602,0
+EDIV.US,D,20180308,000000,29.3743,29.4661,29.2431,29.357,79282.477480452,0
+EDIV.US,D,20180309,000000,29.424,29.7943,29.401,29.7943,50564.574440324,0
+EDIV.US,D,20180312,000000,29.6441,29.735,29.5877,29.6518,34600.663705094,0
+EDIV.US,D,20180313,000000,29.6786,29.7169,29.2594,29.3484,72903.391537358,0
+EDIV.US,D,20180314,000000,29.5226,29.5226,29.1226,29.2661,39401.957711403,0
+EDIV.US,D,20180315,000000,29.357,29.4365,29.1685,29.2163,30097.164865662,0
+EDIV.US,D,20180316,000000,29.2249,29.4,29.1886,29.2077,31705.258766796,0
+EDIV.US,D,20180319,000000,29.1513,29.2163,28.9359,29.0517,117251.88370487,0
+EDIV.US,D,20180320,000000,29.3082,29.4422,29.2249,29.4249,25249.895465168,0
+EDIV.US,D,20180321,000000,29.333,29.6633,29.2996,29.646,61231.91078644,0
+EDIV.US,D,20180322,000000,29.0689,29.3158,28.9206,28.9942,53604.17493311,0
+EDIV.US,D,20180323,000000,29.1847,29.2001,28.6412,28.7321,60568.402256733,0
+EDIV.US,D,20180326,000000,29.333,29.5245,28.9359,29.4747,59019.867388975,0
+EDIV.US,D,20180327,000000,29.4,29.4671,28.9618,28.9694,56282.241644355,0
+EDIV.US,D,20180328,000000,28.9273,29.0116,28.7234,28.8364,48902.145982427,0
+EDIV.US,D,20180329,000000,28.8785,29.3579,28.8785,29.291,43372.559936424,0
+EDIV.US,D,20180402,000000,29.1101,29.3666,28.6986,28.8948,514079.09455013,0
+EDIV.US,D,20180403,000000,29.0517,29.2431,28.9034,29.134,64569.306446103,0
+EDIV.US,D,20180404,000000,28.3588,29.1685,28.2411,29.1685,93083.454898368,0
+EDIV.US,D,20180405,000000,29.0517,29.1761,28.8718,29.0689,47178.06870051,0
+EDIV.US,D,20180406,000000,28.9359,28.9359,28.3914,28.4737,95155.482322635,0
+EDIV.US,D,20180409,000000,28.7139,28.8536,28.4995,28.5981,42160.48136247,0
+EDIV.US,D,20180410,000000,28.9273,29.0995,28.8182,28.9942,31837.960472737,0
+EDIV.US,D,20180411,000000,28.912,29.2077,28.8948,29.1177,92513.986947674,0
+EDIV.US,D,20180412,000000,29.0355,29.1685,28.9857,29.0613,67962.081557851,0
+EDIV.US,D,20180413,000000,29.0517,29.0517,28.8038,28.846,28053.349615098,0
+EDIV.US,D,20180416,000000,28.912,29.1177,28.8162,29.0862,53187.261699482,0
+EDIV.US,D,20180417,000000,28.8785,29.0584,28.8785,28.9618,47719.3244775,0
+EDIV.US,D,20180418,000000,29.1771,29.3666,29.1771,29.2661,168971.06747643,0
+EDIV.US,D,20180419,000000,29.4747,29.4824,29.1244,29.2001,114059.72849502,0
+EDIV.US,D,20180420,000000,29.2077,29.2077,28.8555,28.9034,37405.162750346,0
+EDIV.US,D,20180423,000000,28.6803,28.7455,28.5196,28.5646,62476.381115388,0
+EDIV.US,D,20180424,000000,28.689,28.7962,28.2737,28.2994,58242.465269128,0
+EDIV.US,D,20180425,000000,28.2498,28.3148,28.0344,28.1951,110945.94043435,0
+EDIV.US,D,20180426,000000,28.2755,28.4651,28.2498,28.4153,41113.496249451,0
+EDIV.US,D,20180427,000000,28.4067,28.5072,28.3263,28.4823,27493.285722305,0
+EDIV.US,D,20180430,000000,28.4737,28.5072,28.2593,28.267,52123.558261306,0
+EDIV.US,D,20180501,000000,28.0526,28.1349,27.7119,27.9855,40257.726980427,0
+EDIV.US,D,20180502,000000,28.3081,28.3081,27.887,27.9043,99598.37723337,0
+EDIV.US,D,20180503,000000,27.9703,28.0593,27.5501,27.932,60697.969276707,0
+EDIV.US,D,20180504,000000,27.688,28.1272,27.688,28.0861,55756.6592972,0
+EDIV.US,D,20180507,000000,27.8209,27.9043,27.7435,27.8363,53280.257383174,0
+EDIV.US,D,20180508,000000,27.7636,27.8209,27.5999,27.7885,75906.420693861,0
+EDIV.US,D,20180509,000000,27.8134,27.865,27.6736,27.754,83313.683634171,0
+EDIV.US,D,20180510,000000,28.0104,28.267,28.0104,28.2028,101595.17219443,0
+EDIV.US,D,20180511,000000,28.4153,28.5148,28.2411,28.2909,34602.753495738,0
+EDIV.US,D,20180514,000000,28.4737,28.578,28.3387,28.3751,42637.998524794,0
+EDIV.US,D,20180515,000000,27.9855,27.9855,27.688,27.7961,96476.230010116,0
+EDIV.US,D,20180516,000000,28.0526,28.2028,28.0124,28.2028,31167.137675773,0
+EDIV.US,D,20180517,000000,27.8209,27.8209,27.5415,27.6544,72583.653568712,0
+EDIV.US,D,20180518,000000,27.4573,27.5204,27.3405,27.3903,46146.757017327,0
+EDIV.US,D,20180521,000000,27.5252,27.5894,27.4487,27.5415,47999.356423895,0
+EDIV.US,D,20180522,000000,27.7377,27.9291,27.6793,27.7377,181469.06042734,0
+EDIV.US,D,20180523,000000,27.4754,27.7721,27.3903,27.754,35697.803793587,0
+EDIV.US,D,20180524,000000,27.5501,27.5501,27.2104,27.4573,69248.347699695,0
+EDIV.US,D,20180525,000000,27.5167,27.6793,27.5167,27.5807,17079.858939526,0
+EDIV.US,D,20180529,000000,27.1261,27.2601,26.8055,26.9204,64317.486673411,0
+EDIV.US,D,20180530,000000,27.1186,27.2486,26.9769,27.2439,71339.183239765,0
+EDIV.US,D,20180531,000000,27.2257,27.2257,27.0036,27.1664,59298.854440048,0
+EDIV.US,D,20180601,000000,27.4076,27.5415,27.3003,27.4927,130583.70312305,0
+EDIV.US,D,20180604,000000,27.6544,27.8363,27.0955,27.7042,139799.67986639,0
+EDIV.US,D,20180605,000000,27.6382,27.6382,27.3999,27.4927,45193.812483321,0
+EDIV.US,D,20180606,000000,27.7377,27.8458,27.6286,27.8458,73920.074686029,0
+EDIV.US,D,20180607,000000,27.7042,27.7042,27.1941,27.3176,48420.449238813,0
+EDIV.US,D,20180608,000000,27.1931,27.374,27.1664,27.3243,75169.769491588,0
+EDIV.US,D,20180611,000000,27.2936,27.2936,27.153,27.1826,19523.869098559,0
+EDIV.US,D,20180612,000000,27.1099,27.265,26.9232,26.9625,63024.951159634,0
+EDIV.US,D,20180613,000000,27.1099,27.217,26.8065,26.9778,48459.11036574,0
+EDIV.US,D,20180614,000000,27.1931,27.1931,26.7596,26.7701,52494.496100749,0
+EDIV.US,D,20180615,000000,26.731,26.731,26.4218,26.6208,159123.97395837,0
+EDIV.US,D,20180618,000000,26.1691,26.1691,25.9117,26.1127,67127.210195275,0
+EDIV.US,D,20180619,000000,25.66,25.8945,25.6026,25.7442,117493.25452435,0
+EDIV.US,D,20180620,000000,26.0801,26.1442,25.9212,26.0534,59161.973152818,0
+EDIV.US,D,20180621,000000,25.8533,25.8533,25.6772,25.727,158834.53795407,0
+EDIV.US,D,20180622,000000,26.0113,26.0868,25.8686,25.9864,31893.339924823,0
+EDIV.US,D,20180625,000000,25.7614,25.7614,25.5097,25.6274,128318.37006414,0
+EDIV.US,D,20180626,000000,25.7021,25.7021,25.5289,25.5844,41686.098886112,0
+EDIV.US,D,20180627,000000,25.4619,25.4686,24.9346,25.0427,315077.73550867,0
+EDIV.US,D,20180628,000000,24.9747,25.1834,24.9393,25.1585,111269.85798429,0
+EDIV.US,D,20180629,000000,25.369,25.6428,25.369,25.5844,58579.966458256,0
+EDIV.US,D,20180702,000000,25.3107,25.5002,25.3107,25.5002,604988.12228263,0
+EDIV.US,D,20180703,000000,25.6102,25.6849,25.4427,25.4763,52201.925410484,0
+EDIV.US,D,20180705,000000,25.6188,25.6342,25.4178,25.5346,72562.755662265,0
+EDIV.US,D,20180706,000000,25.4848,25.727,25.4035,25.6026,90397.029024545,0
+EDIV.US,D,20180709,000000,25.9279,26.0715,25.8821,26.0715,55580.071987719,0
+EDIV.US,D,20180710,000000,26.1041,26.1442,25.9519,26.1203,47948.1565531,0
+EDIV.US,D,20180711,000000,25.7786,25.8428,25.4552,25.5844,46948.191729587,0
+EDIV.US,D,20180712,000000,25.8686,25.97,25.7796,25.8782,55306.309413257,0
+EDIV.US,D,20180713,000000,25.8686,25.9212,25.7442,25.8457,63903.708125751,0
+EDIV.US,D,20180716,000000,25.7347,25.7347,25.593,25.6686,38382.139876766,0
+EDIV.US,D,20180717,000000,25.66,25.9519,25.66,25.8954,264580.03436897,0
+EDIV.US,D,20180718,000000,25.8208,26.0275,25.7529,26.0198,48870.799122756,0
+EDIV.US,D,20180719,000000,25.6274,25.8533,25.5939,25.6867,48178.033524022,0
+EDIV.US,D,20180720,000000,25.9212,26.1156,25.9212,26.0801,30759.628500047,0
+EDIV.US,D,20180723,000000,25.9117,25.9557,25.8457,25.9212,27873.627619649,0
+EDIV.US,D,20180724,000000,26.327,26.3452,26.1835,26.262,28878.816919774,0
+EDIV.US,D,20180725,000000,26.4706,26.7213,26.3136,26.7128,108013.96415977,0
+EDIV.US,D,20180726,000000,26.4534,26.5625,26.3634,26.3797,34194.19942469,0
+EDIV.US,D,20180727,000000,26.5702,26.6476,26.4141,26.6132,25414.988926104,0
+EDIV.US,D,20180730,000000,26.7213,26.7213,26.6486,26.6907,27401.334933937,0
+EDIV.US,D,20180731,000000,26.6994,27.0372,26.6994,26.9645,65424.030819806,0
+EDIV.US,D,20180801,000000,26.7883,26.8237,26.6563,26.7549,34322.721549343,0
+EDIV.US,D,20180802,000000,26.305,26.305,26.1529,26.2697,29590.39063431,0
+EDIV.US,D,20180803,000000,26.3127,26.5214,26.3127,26.4295,46792.502326553,0
+EDIV.US,D,20180806,000000,26.1442,26.1605,26.0198,26.0801,44749.731971312,0
+EDIV.US,D,20180807,000000,26.395,26.5462,26.395,26.4706,28842.245583491,0
+EDIV.US,D,20180808,000000,26.327,26.462,26.2189,26.3797,39966.201185484,0
+EDIV.US,D,20180809,000000,26.4534,26.5386,26.2371,26.2954,17783.073491484,0
+EDIV.US,D,20180810,000000,25.7786,25.7786,25.5557,25.6964,80123.618214963,0
+EDIV.US,D,20180813,000000,25.2676,25.3422,24.9747,25.0676,80232.28732849,0
+EDIV.US,D,20180814,000000,25.369,25.4915,25.3595,25.4619,62408.462919433,0
+EDIV.US,D,20180815,000000,24.8752,24.9001,24.6513,24.791,51864.424221357,0
+EDIV.US,D,20180816,000000,24.9747,25.1432,24.8896,24.9259,53789.121405171,0
+EDIV.US,D,20180817,000000,24.7748,25.1174,24.6847,25.1174,27266.54343735,0
+EDIV.US,D,20180820,000000,25.0772,25.1509,24.9642,25.0676,40349.677768795,0
+EDIV.US,D,20180821,000000,25.2934,25.6102,25.2934,25.593,30909.048531146,0
+EDIV.US,D,20180822,000000,25.4848,25.6867,25.4848,25.6026,46188.552830222,0
+EDIV.US,D,20180823,000000,25.5442,25.5518,25.2264,25.2351,32517.14243228,0
+EDIV.US,D,20180824,000000,25.6188,25.6859,25.5442,25.6188,27723.162693227,0
+EDIV.US,D,20180827,000000,25.8686,26.1041,25.8686,26.0026,25965.648760995,0
+EDIV.US,D,20180828,000000,26.1203,26.2074,25.905,25.9279,30315.547988038,0
+EDIV.US,D,20180829,000000,25.8686,26.1041,25.8533,26.0868,68596.333018533,0
+EDIV.US,D,20180830,000000,25.6867,25.6867,25.2934,25.3595,47786.197778132,0
+EDIV.US,D,20180831,000000,25.5002,25.8208,25.5002,25.7873,26913.368818387,0
+EDIV.US,D,20180904,000000,25.2849,25.2849,24.968,25.1509,76522.908934062,0
+EDIV.US,D,20180905,000000,24.791,24.791,24.6284,24.7402,35110.572622412,0
+EDIV.US,D,20180906,000000,24.7748,24.8341,24.5919,24.702,40351.767559441,0
+EDIV.US,D,20180907,000000,24.8072,24.9413,24.6513,24.7202,56490.175813508,0
+EDIV.US,D,20180910,000000,24.8159,24.8408,24.5508,24.702,23653.295412581,0
+EDIV.US,D,20180911,000000,24.4743,24.8236,24.4743,24.747,105250.21603209,0
+EDIV.US,D,20180912,000000,24.7661,25.0427,24.6426,24.8991,55674.112566733,0
+EDIV.US,D,20180913,000000,25.2179,25.4915,25.0838,25.1585,45642.07257662,0
+EDIV.US,D,20180914,000000,25.1767,25.3346,25.0571,25.147,252708.97861148,0
+EDIV.US,D,20180917,000000,25.0513,25.1997,25.0341,25.0341,45892.84745399,0
+EDIV.US,D,20180918,000000,25.3422,25.5097,25.3021,25.3853,122310.22196049,0
+EDIV.US,D,20180919,000000,25.6274,25.771,25.6274,25.6523,64537.959586432,0
+EDIV.US,D,20180920,000000,25.8686,25.9279,25.7183,25.8954,70508.491458477,0
+EDIV.US,D,20180921,000000,26.0486,26.1069,25.8858,26.039,44351.626853488,0
+EDIV.US,D,20180924,000000,25.8523,26.1127,25.8523,25.9356,31980.066236579,0
+EDIV.US,D,20180925,000000,25.9212,26.0294,25.8782,25.9882,51876.962965226,0
+EDIV.US,D,20180926,000000,25.9279,26.2448,25.859,25.905,75405.915834444,0
+EDIV.US,D,20180927,000000,26.1567,26.2849,26.0734,26.1826,55695.01047318,0
+EDIV.US,D,20180928,000000,26.039,26.1826,26.0045,26.0648,33628.911055286,0
+EDIV.US,D,20181001,000000,26.2677,26.2677,26.0131,26.0992,29377.231988546,0
+EDIV.US,D,20181002,000000,25.8198,25.9012,25.6925,25.8447,26094.170885647,0
+EDIV.US,D,20181003,000000,25.8858,25.9691,25.5298,25.5796,36342.504207491,0
+EDIV.US,D,20181004,000000,25.4035,25.4035,24.8915,24.9968,43739.318194577,0
+EDIV.US,D,20181005,000000,25.1642,25.1642,24.8657,25.0379,12412.311534481,0
+EDIV.US,D,20181008,000000,24.8264,25.0992,24.7853,25.0226,25724.277941526,0
+EDIV.US,D,20181009,000000,24.9374,25.1403,24.7681,25.0226,25929.077424712,0
+EDIV.US,D,20181010,000000,25.0379,25.0379,24.4369,24.4369,65002.938004888,0
+EDIV.US,D,20181011,000000,24.3173,24.4972,24.0369,24.1995,235076.37004642,0
+EDIV.US,D,20181012,000000,24.8169,24.8169,24.413,24.7402,62362.48752525,0
+EDIV.US,D,20181015,000000,24.5547,24.6647,24.4283,24.5039,36954.812866402,0
+EDIV.US,D,20181016,000000,24.7843,25.1815,24.7613,25.1326,192085.19690266,0
+EDIV.US,D,20181017,000000,24.9881,24.9881,24.7335,24.791,24601.015469974,0
+EDIV.US,D,20181018,000000,24.6225,24.6225,24.1316,24.2589,33934.020489419,0
+EDIV.US,D,20181019,000000,24.5719,24.658,24.3498,24.4188,33185.875438599,0
+EDIV.US,D,20181022,000000,24.7402,24.7402,24.4206,24.4704,71403.966749752,0
+EDIV.US,D,20181023,000000,23.9957,24.4608,23.9622,24.4206,52568.683668637,0
+EDIV.US,D,20181024,000000,24.2331,24.3354,23.6483,23.6894,43533.47381607,0
+EDIV.US,D,20181025,000000,24.0033,24.4436,24.0033,24.2675,81137.166677666,0
+EDIV.US,D,20181026,000000,23.8599,24.143,23.7718,24.1058,48002.491109863,0
+EDIV.US,D,20181029,000000,24.2828,24.2828,23.5861,23.7909,25003.300169088,0
+EDIV.US,D,20181030,000000,23.9536,24.2331,23.9536,24.2331,75425.768845569,0
+EDIV.US,D,20181031,000000,24.3421,24.5201,24.2589,24.3421,119525.57592637,0
+EDIV.US,D,20181101,000000,24.6819,25.1059,24.6321,25.0992,142750.46425677,0
+EDIV.US,D,20181102,000000,25.3604,25.3795,25.0054,25.148,91000.978520876,0
+EDIV.US,D,20181105,000000,25.1815,25.4035,25.1815,25.2924,37984.03475894,0
+EDIV.US,D,20181106,000000,25.1738,25.3653,25.1738,25.2849,18281.488560256,0
+EDIV.US,D,20181107,000000,25.614,25.8983,25.614,25.8523,32204.71873089,0
+EDIV.US,D,20181108,000000,25.5212,25.5212,25.1738,25.2428,92208.877513541,0
+EDIV.US,D,20181109,000000,24.9881,25.0895,24.7958,24.902,33769.971923806,0
+EDIV.US,D,20181112,000000,24.7661,24.7661,24.5116,24.5116,36647.613641625,0
+EDIV.US,D,20181113,000000,24.747,25.0561,24.747,24.8694,26851.719994368,0
+EDIV.US,D,20181114,000000,25.015,25.0475,24.6819,24.8609,29791.010536206,0
+EDIV.US,D,20181115,000000,24.9786,25.5767,24.9786,25.503,53673.138024386,0
+EDIV.US,D,20181116,000000,25.2159,25.7241,25.2159,25.5614,28621.772670469,0
+EDIV.US,D,20181119,000000,25.3604,25.4868,25.1815,25.259,45005.731325294,0
+EDIV.US,D,20181120,000000,24.9279,25.0714,24.7327,24.8513,109883.2818915,0
+EDIV.US,D,20181121,000000,25.2924,25.5231,25.2428,25.3422,232638.62925932,0
+EDIV.US,D,20181123,000000,25.2064,25.2667,25.1136,25.1136,11282.779690995,0
+EDIV.US,D,20181126,000000,25.548,25.6628,25.4035,25.5212,296495.31709557,0
+EDIV.US,D,20181127,000000,25.5384,25.7576,25.4906,25.7318,93624.710675357,0
+EDIV.US,D,20181128,000000,25.7853,26.3252,25.6973,26.2849,130321.43439713,0
+EDIV.US,D,20181129,000000,26.083,26.2591,25.971,26.1164,36504.462982459,0
+EDIV.US,D,20181130,000000,26.0218,26.0218,25.727,25.8686,52055.640065352,0
+EDIV.US,D,20181203,000000,26.3433,26.4122,26.1931,26.2926,34313.317491441,0
+EDIV.US,D,20181204,000000,26.4208,26.4208,25.8686,25.9797,33047.949256046,0
+EDIV.US,D,20181206,000000,25.4389,25.8926,25.2667,25.8715,98003.866971428,0
+EDIV.US,D,20181207,000000,25.9279,25.9279,25.3422,25.4121,60147.309441817,0
+EDIV.US,D,20181210,000000,25.37,25.37,24.9279,25.2428,64871.281194269,0
+EDIV.US,D,20181211,000000,25.4303,25.4532,25.1241,25.3279,87521.477097371,0
+EDIV.US,D,20181212,000000,25.683,25.9442,25.6389,25.6389,45699.54181935,0
+EDIV.US,D,20181213,000000,25.8686,25.8686,25.7011,25.8361,72270.184972,0
+EDIV.US,D,20181214,000000,25.4303,25.5547,25.3346,25.37,53304.289975589,0
+EDIV.US,D,20181217,000000,25.3604,25.483,25.0723,25.1326,129862.72535061,0
+EDIV.US,D,20181218,000000,25.1815,25.3499,25.1594,25.2849,56255.074365973,0
+EDIV.US,D,20181219,000000,25.4303,25.6571,24.6819,24.9279,120125.3458414,0
+EDIV.US,D,20181220,000000,25.259,25.4389,25.0648,25.2064,94620.49591758,0
+EDIV.US,D,20181221,000000,25.1566,25.3422,24.79,24.9279,114165.26292258,0
+EDIV.US,D,20181224,000000,24.8341,25.1106,24.6896,24.7096,56428.526989487,0
+EDIV.US,D,20181226,000000,24.969,25.2064,24.6637,25.2064,127952.65670131,0
+EDIV.US,D,20181227,000000,24.8905,25.1557,24.7823,25.1326,118087.79996277,0
+EDIV.US,D,20181228,000000,25.2924,25.5624,25.2667,25.4131,137905.28464693,0
+EDIV.US,D,20181231,000000,25.6944,25.6944,25.3422,25.3872,86524.646959826,0
+EDIV.US,D,20190102,000000,25.1901,25.5136,25.1901,25.4638,105818.63908746,0
+EDIV.US,D,20190103,000000,25.2513,25.4044,25.1231,25.2752,25181.977269214,0
+EDIV.US,D,20190104,000000,25.6312,26.1519,25.5777,26.1174,203207.06271401,0
+EDIV.US,D,20190107,000000,26.0323,26.2112,25.9653,26.1174,68456.317045335,0
+EDIV.US,D,20190108,000000,26.016,26.2697,25.9739,26.127,42559.631375616,0
+EDIV.US,D,20190109,000000,26.2887,26.5854,26.263,26.4477,90220.441715063,0
+EDIV.US,D,20190110,000000,26.3816,26.8228,26.3816,26.7806,44783.168621629,0
+EDIV.US,D,20190111,000000,26.5672,26.7415,26.5672,26.64,46128.993796846,0
+EDIV.US,D,20190114,000000,26.4323,26.73,26.3883,26.6371,307573.29730338,0
+EDIV.US,D,20190115,000000,26.6984,26.6984,26.5433,26.5854,30001.034496003,0
+EDIV.US,D,20190116,000000,26.8075,27.0975,26.7424,26.9463,156364.40541199,0
+EDIV.US,D,20190117,000000,26.731,26.9845,26.6275,26.8916,51937.566893923,0
+EDIV.US,D,20190118,000000,26.8161,27.0621,26.8161,27.0113,496787.12186015,0
+EDIV.US,D,20190122,000000,26.7385,26.7385,26.5184,26.6553,3020304.4108678,0
+EDIV.US,D,20190123,000000,27.018,27.0611,26.818,27.0276,373147.7930496,0
+EDIV.US,D,20190124,000000,27.0439,27.2745,27.02,27.2314,69278.649664043,0
+EDIV.US,D,20190125,000000,27.1807,27.3836,27.1807,27.3176,388868.24317472,0
+EDIV.US,D,20190128,000000,26.9692,27.0888,26.8754,27.0888,200116.26235043,0
+EDIV.US,D,20190129,000000,27.2659,27.2678,27.1443,27.2065,84906.104105469,0
+EDIV.US,D,20190130,000000,27.2927,27.776,27.151,27.7071,88411.727912034,0
+EDIV.US,D,20190131,000000,27.6994,27.9052,27.6812,27.8966,298211.0352149,0
+EDIV.US,D,20190201,000000,27.6812,27.776,27.6123,27.6994,182841.00798562,0
+EDIV.US,D,20190204,000000,27.4525,27.6487,27.3951,27.5147,236355.32192101,0
+EDIV.US,D,20190205,000000,27.5712,27.887,27.5712,27.844,255506.16338948,0
+EDIV.US,D,20190206,000000,27.6812,27.82,27.4276,27.4525,117945.69419894,0
+EDIV.US,D,20190207,000000,27.2659,27.3348,26.9529,27.2229,121814.94157768,0
+EDIV.US,D,20190208,000000,27.0888,27.2314,26.9338,27.1625,75587.727620537,0
+EDIV.US,D,20190211,000000,26.9931,27.04,26.9262,26.9424,68501.247544197,0
+EDIV.US,D,20190212,000000,27.2152,27.2152,27.0793,27.0888,52841.401347777,0
+EDIV.US,D,20190213,000000,27.0793,27.1913,26.8353,26.8659,103227.29868797,0
+EDIV.US,D,20190214,000000,26.8075,26.974,26.6275,26.8831,137343.13096348,0
+EDIV.US,D,20190215,000000,26.8659,26.9759,26.8659,26.9759,168518.62780184,0
+EDIV.US,D,20190219,000000,26.8916,27.2132,26.6802,27.1204,293007.45650948,0
+EDIV.US,D,20190220,000000,27.1989,27.3243,27.1472,27.2314,184063.5355128,0
+EDIV.US,D,20190221,000000,27.2659,27.2659,27.0343,27.1549,81007.599657691,0
+EDIV.US,D,20190222,000000,27.3836,27.5301,27.3243,27.4276,112519.55278985,0
+EDIV.US,D,20190225,000000,27.6564,27.7587,27.5473,27.5989,85478.70674213,0
+EDIV.US,D,20190226,000000,27.5052,27.733,27.5052,27.6143,91509.842542873,0
+EDIV.US,D,20190227,000000,27.5052,27.5052,27.2314,27.2841,204487.05948392,0
+EDIV.US,D,20190228,000000,27.1989,27.1989,26.974,27.0524,127409.31113368,0
+EDIV.US,D,20190301,000000,27.1204,27.1204,26.8563,26.9262,128752.00162292,0
+EDIV.US,D,20190304,000000,27.0276,27.0907,26.6524,26.8831,129216.98004138,0
+EDIV.US,D,20190305,000000,27.0276,27.1386,26.9098,27.0706,148352.14808002,0
+EDIV.US,D,20190306,000000,27.018,27.0209,26.8247,26.8247,51301.225642597,0
+EDIV.US,D,20190307,000000,26.7979,26.8189,26.4161,26.5012,110516.48845686,0
+EDIV.US,D,20190308,000000,26.4572,26.552,26.4064,26.5099,60493.169793522,0
+EDIV.US,D,20190311,000000,26.6802,26.7549,26.619,26.7061,2797242.2472381,0
+EDIV.US,D,20190312,000000,26.7385,26.8859,26.7385,26.7549,1641924.4769862,0
+EDIV.US,D,20190313,000000,26.8247,26.8256,26.6601,26.6984,70564.915805886,0
+EDIV.US,D,20190314,000000,26.6984,26.6984,26.5605,26.6553,252507.31381427,0
+EDIV.US,D,20190315,000000,26.9338,27.0524,26.9098,27.0524,106289.88687785,0
+EDIV.US,D,20190318,000000,27.2419,27.3951,27.2419,27.3099,85098.364844785,0
+EDIV.US,D,20190319,000000,27.3616,27.4286,27.1721,27.2659,116386.71037796,0
+EDIV.US,D,20190320,000000,27.1204,27.4898,26.9845,27.2506,87412.807983844,0
+EDIV.US,D,20190321,000000,27.1127,27.285,27.0793,27.2592,410209.18523889,0
+EDIV.US,D,20190322,000000,26.8553,26.8908,26.4218,26.4218,165378.71735811,0
+EDIV.US,D,20190325,000000,26.6783,26.7634,26.55,26.6783,122264.24656631,0
+EDIV.US,D,20190326,000000,26.7549,26.8323,26.6534,26.7452,91768.976582821,0
+EDIV.US,D,20190327,000000,26.729,26.7616,26.4993,26.5587,149942.47876067,0
+EDIV.US,D,20190328,000000,26.7204,26.7204,26.55,26.7118,65229.680289843,0
+EDIV.US,D,20190329,000000,26.9692,27.0621,26.9175,27.018,137855.12967145,0
+EDIV.US,D,20190401,000000,27.4372,27.5032,27.3951,27.464,57425.357127032,0
+EDIV.US,D,20190402,000000,27.4544,27.4544,27.2419,27.3185,78888.551943917,0
+EDIV.US,D,20190403,000000,27.5406,27.6544,27.44,27.464,60433.610760146,0
+EDIV.US,D,20190404,000000,27.4544,27.5827,27.4123,27.5243,73342.247572755,0
+EDIV.US,D,20190405,000000,27.6095,27.7272,27.5827,27.6324,87020.972237954,0
+EDIV.US,D,20190408,000000,27.4544,27.6181,27.4544,27.5319,65992.453875176,0
+EDIV.US,D,20190409,000000,27.5922,27.6411,27.5243,27.5243,71624.439662772,0
+EDIV.US,D,20190410,000000,27.7885,27.8381,27.7368,27.7616,107799.76061869,0
+EDIV.US,D,20190411,000000,27.5406,27.5444,27.3415,27.3778,76589.782234694,0
+EDIV.US,D,20190412,000000,27.6765,27.7176,27.507,27.5635,121389.66918148,0
+EDIV.US,D,20190415,000000,27.5635,27.6411,27.4813,27.5635,92652.95802555,0
+EDIV.US,D,20190416,000000,27.6095,27.7368,27.5319,27.7176,260081.76000616,0
+EDIV.US,D,20190417,000000,27.865,27.8746,27.7089,27.7089,56093.115591005,0
+EDIV.US,D,20190418,000000,27.7089,27.8727,27.7089,27.8057,50790.271829957,0
+EDIV.US,D,20190422,000000,27.642,27.7654,27.642,27.7444,60988.450176328,0
+EDIV.US,D,20190423,000000,27.5922,27.6927,27.5157,27.6927,52805.874906816,0
+EDIV.US,D,20190424,000000,27.4813,27.4813,27.1816,27.2419,100899.27190973,0
+EDIV.US,D,20190425,000000,27.1396,27.2659,27.0975,27.2659,45672.374540969,0
+EDIV.US,D,20190426,000000,27.2755,27.4477,27.2324,27.3521,63076.15103043,0
+EDIV.US,D,20190429,000000,27.3003,27.3807,27.1721,27.2936,59553.808898708,0
+EDIV.US,D,20190430,000000,27.2506,27.4458,27.2506,27.3778,97723.835025031,0
+EDIV.US,D,20190501,000000,27.3778,27.6105,27.0706,27.0888,95169.065961827,0
+EDIV.US,D,20190502,000000,27.2659,27.3568,27.1425,27.2936,27832.876702077,0
+EDIV.US,D,20190503,000000,27.507,27.6927,27.4985,27.6238,66335.179540915,0
+EDIV.US,D,20190506,000000,27.1816,27.3521,27.0706,27.3521,43432.118969799,0
+EDIV.US,D,20190507,000000,27.1549,27.1635,26.8247,27.0477,55389.901039047,0
+EDIV.US,D,20190508,000000,27.0276,27.2324,26.909,26.9329,48259.535359167,0
+EDIV.US,D,20190509,000000,26.6438,26.8821,26.4811,26.729,50228.11814652,0
+EDIV.US,D,20190510,000000,26.9003,27.1204,26.7175,27.1204,22022.213814355,0
+EDIV.US,D,20190513,000000,26.1998,26.4447,26.1998,26.3193,31959.168330132,0
+EDIV.US,D,20190514,000000,26.5663,26.8381,26.5538,26.7041,75667.139665038,0
+EDIV.US,D,20190515,000000,26.4447,26.7452,26.4131,26.7041,111295.98036734,0
+EDIV.US,D,20190516,000000,26.7549,26.8391,26.5921,26.5921,85634.396145164,0
+EDIV.US,D,20190517,000000,26.2591,26.3711,26.1557,26.2332,113139.17571602,0
+EDIV.US,D,20190520,000000,26.1634,26.2849,26.0858,26.1998,37632.949930623,0
+EDIV.US,D,20190521,000000,26.3529,26.3711,26.2591,26.3624,31604.948815847,0
+EDIV.US,D,20190522,000000,26.4131,26.4131,26.2658,26.3357,32535.950548083,0
+EDIV.US,D,20190523,000000,26.0887,26.0887,25.8475,25.9509,44496.867303298,0
+EDIV.US,D,20190524,000000,26.1911,26.2419,25.9988,26.0113,403943.99288593,0
+EDIV.US,D,20190528,000000,26.1059,26.1931,25.8408,25.8408,32755.378565782,0
+EDIV.US,D,20190529,000000,25.9605,26.2849,25.9127,26.2419,40853.31731418,0
+EDIV.US,D,20190530,000000,26.4036,26.5836,26.3797,26.5079,40303.702374611,0
+EDIV.US,D,20190531,000000,26.4811,26.7596,26.4811,26.6879,40157.417029478,0
+EDIV.US,D,20190603,000000,26.951,27.1127,26.951,27.0621,51042.091602649,0
+EDIV.US,D,20190604,000000,26.8391,26.909,26.6648,26.8908,136742.31615312,0
+EDIV.US,D,20190605,000000,26.9329,26.9329,26.6113,26.7204,27659.424078563,0
+EDIV.US,D,20190606,000000,26.7634,26.8467,26.7118,26.797,91482.675264491,0
+EDIV.US,D,20190607,000000,26.951,27.2162,26.9414,26.9931,86721.087280433,0
+EDIV.US,D,20190610,000000,27.1903,27.3424,27.1635,27.2324,48590.76717636,0
+EDIV.US,D,20190611,000000,27.5319,27.5319,27.3855,27.4209,108157.11481893,0
+EDIV.US,D,20190612,000000,27.3616,27.3616,27.1549,27.1903,28669.837855299,0
+EDIV.US,D,20190613,000000,27.3252,27.3521,27.218,27.2936,61974.831360648,0
+EDIV.US,D,20190614,000000,27.1903,27.2276,27.0314,27.0975,27763.9136108,0
+EDIV.US,D,20190617,000000,27.1472,27.1472,27.0276,27.1051,69594.2080514,0
+EDIV.US,D,20190618,000000,27.4544,27.732,27.4544,27.6927,62631.025623099,0
+EDIV.US,D,20190619,000000,27.7444,28.043,27.7004,27.9722,35932.905241121,0
+EDIV.US,D,20190620,000000,28.3933,28.444,28.2334,28.2994,31684.360860348,0
+EDIV.US,D,20190621,000000,28.2229,28.2909,28.0784,28.1818,49249.051229456,0
+EDIV.US,D,20190624,000000,28.0765,28.3176,28.0487,28.2009,60573.626733345,0
+EDIV.US,D,20190625,000000,28.1378,28.1378,27.9301,27.9645,41201.26745653,0
+EDIV.US,D,20190626,000000,28.1378,28.2583,28.1024,28.2085,39727.965051983,0
+EDIV.US,D,20190627,000000,28.267,28.3636,28.153,28.2488,118573.67628768,0
+EDIV.US,D,20190628,000000,28.2755,28.2755,28.1024,28.2239,49629.393126799,0
+EDIV.US,D,20190701,000000,28.7005,28.7005,28.3808,28.4468,34720.826667167,0
+EDIV.US,D,20190702,000000,28.4468,28.4746,28.3674,28.3818,22542.571684898,0
+EDIV.US,D,20190703,000000,28.2928,28.4249,28.2928,28.379,9995.46865383,0
+EDIV.US,D,20190705,000000,28.153,28.31,28.0679,28.2842,25337.666672248,0
+EDIV.US,D,20190708,000000,28.2411,28.3014,28.2153,28.3014,22938.587012077,0
+EDIV.US,D,20190709,000000,28.0163,28.1502,28.0163,28.0861,21556.190500576,0
+EDIV.US,D,20190710,000000,28.3186,28.4468,28.3186,28.4468,19393.257183262,0
+EDIV.US,D,20190711,000000,28.5876,28.5876,28.2746,28.355,27120.258092218,0
+EDIV.US,D,20190712,000000,28.4047,28.4134,28.3091,28.3713,26854.854680335,0
+EDIV.US,D,20190715,000000,28.3865,28.509,28.3636,28.4134,23963.629323326,0
+EDIV.US,D,20190716,000000,28.3798,28.5416,28.3512,28.4086,40574.330263106,0
+EDIV.US,D,20190717,000000,28.466,28.466,28.3014,28.3454,26349.125344306,0
+EDIV.US,D,20190718,000000,28.3798,28.5952,28.3636,28.5952,33383.360654528,0
+EDIV.US,D,20190719,000000,28.5426,28.5914,28.355,28.355,55629.182067871,0
+EDIV.US,D,20190722,000000,28.3798,28.5167,28.3186,28.4,82252.069986639,0
+EDIV.US,D,20190723,000000,28.3636,28.443,28.3186,28.3837,14888.713448508,0
+EDIV.US,D,20190724,000000,28.3865,28.3865,28.2755,28.355,22544.661475542,0
+EDIV.US,D,20190725,000000,28.2411,28.2411,27.9061,27.9722,19712.995151908,0
+EDIV.US,D,20190726,000000,28.0325,28.0583,27.8966,27.8966,48551.061154109,0
+EDIV.US,D,20190729,000000,27.8516,27.977,27.798,27.9569,18830.058604502,0
+EDIV.US,D,20190730,000000,27.7826,27.8784,27.6975,27.843,30470.192495749,0
+EDIV.US,D,20190731,000000,27.8602,27.9167,27.1759,27.5157,97083.314192415,0
+EDIV.US,D,20190801,000000,27.5157,27.5434,26.8649,26.9262,62423.091453947,0
+EDIV.US,D,20190802,000000,26.9424,26.9443,26.5883,26.6409,35796.02395389,0
+EDIV.US,D,20190805,000000,26.1462,26.1462,25.749,25.7844,48182.213105311,0
+EDIV.US,D,20190806,000000,26.2505,26.2505,25.8963,26.0342,105893.87155067,0
+EDIV.US,D,20190807,000000,25.9384,26.0342,25.7107,26.0342,77699.461067055,0
+EDIV.US,D,20190808,000000,26.1308,26.1462,25.9931,26.0964,71524.129711825,0
+EDIV.US,D,20190809,000000,26.0342,26.0342,25.7318,25.7681,47150.901422128,0
+EDIV.US,D,20190812,000000,25.4457,25.5749,25.4408,25.4647,38422.890794337,0
+EDIV.US,D,20190813,000000,25.3327,25.8007,25.2819,25.68,39228.505087889,0
+EDIV.US,D,20190814,000000,25.1604,25.2552,24.9881,24.9881,108381.76731325,0
+EDIV.US,D,20190815,000000,25.1442,25.3183,25.1355,25.2169,72283.768611191,0
+EDIV.US,D,20190816,000000,25.5749,25.593,25.3863,25.5241,39287.019225941,0
+EDIV.US,D,20190819,000000,25.7586,25.7586,25.5891,25.6188,93765.771543878,0
+EDIV.US,D,20190820,000000,25.6351,25.6897,25.5423,25.6026,37087.514572344,0
+EDIV.US,D,20190821,000000,25.8791,26.0093,25.8361,25.97,150455.52236396,0
+EDIV.US,D,20190822,000000,25.8341,25.8896,25.6026,25.6026,58468.162658761,0
+EDIV.US,D,20190823,000000,25.4887,25.7404,25.2916,25.3269,89805.61827208,0
+EDIV.US,D,20190826,000000,25.4552,25.4647,25.3509,25.3959,23198.765947348,0
+EDIV.US,D,20190827,000000,25.593,25.5978,25.3461,25.3509,62662.372482771,0
+EDIV.US,D,20190828,000000,25.3509,25.5834,25.3509,25.5508,25733.681999428,0
+EDIV.US,D,20190829,000000,25.7318,25.7844,25.6543,25.7318,27171.457963014,0
+EDIV.US,D,20190830,000000,25.9662,26.0218,25.8821,25.9835,31320.737288162,0
+EDIV.US,D,20190903,000000,25.749,25.8696,25.749,25.8696,51214.499330841,0
+EDIV.US,D,20190904,000000,26.2332,26.2772,26.1308,26.2074,29073.167449735,0
+EDIV.US,D,20190905,000000,26.5022,26.5261,26.4485,26.4582,49184.267719468,0
+EDIV.US,D,20190906,000000,26.5883,26.6668,26.5117,26.5797,31345.814775899,0
+EDIV.US,D,20190909,000000,26.5462,26.6639,26.5462,26.6506,30507.808727354,0
+EDIV.US,D,20190910,000000,26.6314,26.8391,26.6314,26.7424,25739.951371362,0
+EDIV.US,D,20190911,000000,26.7616,26.952,26.7616,26.9003,36811.662207237,0
+EDIV.US,D,20190912,000000,27.0372,27.218,26.9979,27.108,35268.351816091,0
+EDIV.US,D,20190913,000000,27.3683,27.4017,27.2984,27.331,47428.843577879,0
+EDIV.US,D,20190916,000000,27.4448,27.5195,27.3444,27.4448,38472.00087449,0
+EDIV.US,D,20190917,000000,27.2381,27.3731,27.2334,27.331,19525.958889203,0
+EDIV.US,D,20190918,000000,27.3396,27.3396,27.0141,27.2468,32695.819532406,0
+EDIV.US,D,20190919,000000,27.2113,27.2113,26.9884,27.0295,36031.125401424,0
+EDIV.US,D,20190920,000000,27.1338,27.1338,26.73,26.8142,74737.182828125,0
+EDIV.US,D,20190923,000000,26.6026,26.796,26.5405,26.7424,34081.350729873,0
+EDIV.US,D,20190924,000000,26.7778,26.7778,26.4878,26.5663,63248.558758622,0
+EDIV.US,D,20190925,000000,26.4074,26.5596,26.3252,26.4878,69075.939971503,0
+EDIV.US,D,20190926,000000,26.6371,26.6371,26.4792,26.507,31572.557060853,0
+EDIV.US,D,20190927,000000,26.5405,26.5405,26.1184,26.2667,28390.850804225,0
+EDIV.US,D,20190930,000000,26.3892,26.5146,26.2926,26.3223,36482.520180689,0
+EDIV.US,D,20191001,000000,26.3548,26.3548,26.0466,26.1682,54365.903623121,0
+EDIV.US,D,20191002,000000,26.1595,26.1595,25.8945,25.9672,32013.502886896,0
+EDIV.US,D,20191003,000000,26.0734,26.2839,26.0734,26.2839,50530.092894686,0
+EDIV.US,D,20191004,000000,26.2839,26.3816,26.1739,26.3548,34963.242381957,0
+EDIV.US,D,20191007,000000,26.1595,26.3548,26.1595,26.2141,70531.479155569,0
+EDIV.US,D,20191008,000000,26.2667,26.2667,26.0275,26.0275,44119.660091921,0
+EDIV.US,D,20191009,000000,26.2304,26.4055,26.1911,26.2141,22560.334905377,0
+EDIV.US,D,20191010,000000,26.3989,26.6467,26.3366,26.5587,28637.446100305,0
+EDIV.US,D,20191011,000000,26.9022,27.2535,26.9022,27.0419,41836.563812534,0
+EDIV.US,D,20191014,000000,26.9022,26.9894,26.8659,26.8659,20118.41453699,0
+EDIV.US,D,20191015,000000,26.9195,27.1271,26.9195,27.0419,10717.49132159,0
+EDIV.US,D,20191016,000000,26.9807,27.1549,26.9807,27.0697,18464.345241671,0
+EDIV.US,D,20191017,000000,27.3415,27.3415,27.1482,27.1482,27686.591356944,0
+EDIV.US,D,20191018,000000,27.2276,27.2458,27.0649,27.0878,44478.059187495,0
+EDIV.US,D,20191021,000000,27.2468,27.2717,27.1749,27.2717,82018.013434427,0
+EDIV.US,D,20191022,000000,27.219,27.3855,27.219,27.308,15163.520918292,0
+EDIV.US,D,20191023,000000,27.1654,27.2994,27.1405,27.2994,27254.004693482,0
+EDIV.US,D,20191024,000000,27.4037,27.4037,27.1931,27.2812,25161.079362767,0
+EDIV.US,D,20191025,000000,27.219,27.3606,27.1779,27.3415,27275.947495252,0
+EDIV.US,D,20191028,000000,27.4037,27.5195,27.4037,27.4937,29773.247315726,0
+EDIV.US,D,20191029,000000,27.2907,27.3778,27.265,27.3511,106005.67535017,0
+EDIV.US,D,20191030,000000,27.2276,27.3319,27.0965,27.2735,89703.218530488,0
+EDIV.US,D,20191031,000000,27.1309,27.1309,26.9558,27.1137,29909.083707634,0
+EDIV.US,D,20191101,000000,27.3176,27.3769,27.2152,27.3511,26273.892881095,0
+EDIV.US,D,20191104,000000,27.6688,27.7836,27.6688,27.7032,31459.708366038,0
+EDIV.US,D,20191105,000000,27.909,27.909,27.7654,27.8545,33650.853857056,0
+EDIV.US,D,20191106,000000,27.9329,27.9454,27.7751,27.8458,38657.992241872,0
+EDIV.US,D,20191107,000000,28.0315,28.0315,27.9052,27.9616,19200.996443945,0
+EDIV.US,D,20191108,000000,27.9004,27.9004,27.6707,27.7214,15005.741724613,0
+EDIV.US,D,20191111,000000,27.3415,27.5607,27.3415,27.4764,15357.871448254,0
+EDIV.US,D,20191112,000000,27.4535,27.4764,27.3511,27.3511,27846.460341268,0
+EDIV.US,D,20191113,000000,27.1482,27.2468,27.1137,27.2113,15716.270543828,0
+EDIV.US,D,20191114,000000,27.1137,27.1836,27.0372,27.1654,20264.699882122,0
+EDIV.US,D,20191115,000000,27.1654,27.308,27.1654,27.2276,22580.187916503,0
+EDIV.US,D,20191118,000000,27.2468,27.3023,27.1913,27.219,21869.659097288,0
+EDIV.US,D,20191119,000000,27.4573,27.4573,27.264,27.3606,28284.271481343,0
+EDIV.US,D,20191120,000000,27.2907,27.396,27.2132,27.3176,24799.545581225,0
+EDIV.US,D,20191121,000000,27.2563,27.2563,27.084,27.219,36344.593998136,0
+EDIV.US,D,20191122,000000,27.2563,27.2831,27.1749,27.2362,19032.768297043,0
+EDIV.US,D,20191125,000000,27.2113,27.4219,27.2113,27.3415,23275.043305882,0
+EDIV.US,D,20191126,000000,27.2468,27.286,27.0984,27.2812,12919.085765833,0
+EDIV.US,D,20191127,000000,27.1931,27.286,27.1836,27.2468,24275.008129393,0
+EDIV.US,D,20191129,000000,26.9979,26.9979,26.8142,26.8142,18691.087526627,0
+EDIV.US,D,20191202,000000,26.8314,26.8333,26.7166,26.7415,14094.593003503,0
+EDIV.US,D,20191203,000000,26.619,26.6639,26.4878,26.6275,32767.91730965,0
+EDIV.US,D,20191204,000000,26.796,26.9098,26.7519,26.8563,24937.471763778,0
+EDIV.US,D,20191205,000000,26.8391,26.8419,26.7395,26.7682,34463.782417863,0
+EDIV.US,D,20191206,000000,26.9357,26.9357,26.8228,26.8228,91467.001834655,0
+EDIV.US,D,20191209,000000,26.8055,26.8946,26.7251,26.8228,32934.055665907,0
+EDIV.US,D,20191210,000000,26.7873,26.7873,26.5931,26.6735,34294.509375638,0
+EDIV.US,D,20191211,000000,26.8841,27.0601,26.6735,27.0247,43617.06544186,0
+EDIV.US,D,20191212,000000,27.0878,27.4669,27.0878,27.3865,25302.140231287,0
+EDIV.US,D,20191213,000000,27.5377,27.73,27.5023,27.5807,35254.7681769,0
+EDIV.US,D,20191216,000000,27.73,27.8812,27.73,27.8018,50691.006774332,0
+EDIV.US,D,20191217,000000,27.9329,27.9359,27.863,27.8812,38057.177431507,0
+EDIV.US,D,20191218,000000,28.0477,28.2095,28.0477,28.1913,29233.036434058,0
+EDIV.US,D,20191219,000000,28.1281,28.1463,28.0124,28.0746,34323.766444665,0
+EDIV.US,D,20191220,000000,28.2162,28.2162,28.0659,28.1627,34435.570244158,0
+EDIV.US,D,20191223,000000,28.0477,28.2249,28.0133,28.2249,40175.180249959,0
+EDIV.US,D,20191224,000000,28.1818,28.2,28.0392,28.0641,13407.051881381,0
+EDIV.US,D,20191226,000000,28.0841,28.2249,28.0841,28.2162,23475.663207777,0
+EDIV.US,D,20191227,000000,28.3301,28.355,28.2421,28.3272,27164.143695757,0
+EDIV.US,D,20191230,000000,28.4009,28.5082,28.1913,28.1913,24968.81862345,0
+EDIV.US,D,20191231,000000,28.2679,28.4009,28.2363,28.3751,22838.277061129,0
+EDIV.US,D,20200102,000000,28.622,28.7646,28.5588,28.7034,37419.791284858,0
+EDIV.US,D,20200103,000000,28.4191,28.4535,28.1913,28.2947,39559.736905081,0
+EDIV.US,D,20200106,000000,28.0928,28.1722,28.0928,28.153,19024.409134464,0
+EDIV.US,D,20200107,000000,28.1627,28.2861,28.109,28.2009,18924.099183516,0
+EDIV.US,D,20200108,000000,28.1186,28.4191,28.1186,28.3129,30447.204798657,0
+EDIV.US,D,20200109,000000,28.4286,28.4708,28.3397,28.3923,31832.735996125,0
+EDIV.US,D,20200110,000000,28.5005,28.5464,28.3588,28.3751,38097.928349079,0
+EDIV.US,D,20200113,000000,28.4363,28.7111,28.4096,28.7034,85470.347579551,0
+EDIV.US,D,20200114,000000,28.622,28.6938,28.5205,28.6593,28121.267811053,0
+EDIV.US,D,20200115,000000,28.6134,28.6134,28.4632,28.5244,62759.547747752,0
+EDIV.US,D,20200116,000000,28.6315,28.6938,28.5742,28.6459,75596.086783117,0
+EDIV.US,D,20200117,000000,28.6315,28.7111,28.5426,28.7111,47062.085319726,0
+EDIV.US,D,20200121,000000,28.1818,28.1818,27.8803,27.908,117762.83751752,0
+EDIV.US,D,20200122,000000,28.2249,28.2267,28.0449,28.1913,44883.478572576,0
+EDIV.US,D,20200123,000000,27.8009,27.9855,27.6238,27.9157,185204.56120483,0
+EDIV.US,D,20200124,000000,27.9607,27.9971,27.6411,27.7559,36818.976474493,0
+EDIV.US,D,20200127,000000,26.7213,26.9864,26.6716,26.8726,91335.345024036,0
+EDIV.US,D,20200128,000000,26.9606,27.0305,26.841,26.9951,126230.66921004,0
+EDIV.US,D,20200129,000000,27.0477,27.1577,26.9347,26.9702,29466.048090948,0
+EDIV.US,D,20200130,000000,26.617,26.7385,26.3787,26.7385,71922.234829649,0
+EDIV.US,D,20200131,000000,26.3414,26.4036,25.9806,26.1127,302171.1884867,0
+EDIV.US,D,20200203,000000,26.217,26.4036,26.217,26.307,65259.982254192,0
+EDIV.US,D,20200204,000000,26.8993,26.9702,26.8812,26.8898,45283.673481046,0
+EDIV.US,D,20200205,000000,27.2697,27.2697,26.9788,27.0477,59592.470025635,0
+EDIV.US,D,20200206,000000,27.3223,27.3223,27.1463,27.2008,33813.857527346,0
+EDIV.US,D,20200207,000000,26.9338,26.9338,26.6409,26.6524,58084.68607545,0
+EDIV.US,D,20200210,000000,26.7845,26.9683,26.7845,26.8812,34133.595495992,0
+EDIV.US,D,20200211,000000,27.1194,27.2611,27.0477,27.1635,33482.625710154,0
+EDIV.US,D,20200212,000000,27.3942,27.4813,27.2793,27.4468,34460.647731896,0
+EDIV.US,D,20200213,000000,27.1194,27.1433,27.0228,27.0755,115662.59791955,0
+EDIV.US,D,20200214,000000,27.085,27.0937,26.8908,26.9874,26012.669050501,0
+EDIV.US,D,20200218,000000,26.8448,26.8993,26.7385,26.7845,39812.601573095,0
+EDIV.US,D,20200219,000000,26.8993,26.9653,26.8371,26.952,32238.155381206,0
+EDIV.US,D,20200220,000000,26.6964,26.6964,26.3787,26.4649,40098.902891426,0
+EDIV.US,D,20200221,000000,26.4467,26.5787,26.3509,26.4036,63947.593729291,0
+EDIV.US,D,20200224,000000,25.4246,25.5375,25.3088,25.4676,58353.2241733,0
+EDIV.US,D,20200225,000000,25.6332,25.6332,25.1049,25.146,101286.92807433,0
+EDIV.US,D,20200226,000000,25.4246,25.5997,25.2628,25.3422,86365.822870825,0
+EDIV.US,D,20200227,000000,25.0417,25.1489,24.6896,24.7183,91853.613103933,0
+EDIV.US,D,20200228,000000,24.1058,24.6092,23.899,24.6092,234591.53861684,0
+EDIV.US,D,20200302,000000,24.5833,25.0417,24.434,25.0417,98073.874958026,0
+EDIV.US,D,20200303,000000,24.8752,25.5624,24.7766,25.0513,44393.422666383,0
+EDIV.US,D,20200304,000000,25.3795,25.4581,25.1681,25.3795,124302.83734026,0
+EDIV.US,D,20200305,000000,25.1662,25.191,24.726,24.8905,43070.585188258,0
+EDIV.US,D,20200306,000000,24.3623,24.4761,24.0952,24.3526,84521.582626835,0
+EDIV.US,D,20200309,000000,22.7439,22.8147,21.8596,22.364,141223.87219079,0
+EDIV.US,D,20200310,000000,23.0463,23.187,22.6042,23.187,65896.323505518,0
+EDIV.US,D,20200311,000000,22.6645,22.7267,22.1878,22.3907,145153.72349823,0
+EDIV.US,D,20200312,000000,20.4825,20.5868,18.597,19.8537,228517.56210788,0
+EDIV.US,D,20200313,000000,21.4797,21.4797,20.1274,21.4366,229309.59276224,0
+EDIV.US,D,20200316,000000,18.6525,19.7379,18.2276,18.9445,217292.25165961,0
+EDIV.US,D,20200317,000000,19.2517,20.0384,18.9885,19.889,188388.3572521,0
+EDIV.US,D,20200318,000000,18.2267,18.776,17.7683,18.1837,213546.3019289,0
+EDIV.US,D,20200319,000000,18.0065,18.4277,17.73,17.9156,336351.8042722,0
+EDIV.US,D,20200320,000000,18.9885,19.0852,18.2267,18.3339,150741.82368229,0
+EDIV.US,D,20200323,000000,17.999,18.2114,17.6697,17.821,280133.30124252,0
+EDIV.US,D,20200324,000000,18.6947,18.9962,18.6152,18.7933,183872.3196688,0
+EDIV.US,D,20200325,000000,19.3005,19.8192,19.2651,19.5866,127808.46114682,0
+EDIV.US,D,20200326,000000,19.8718,20.291,19.6172,20.248,143458.90328534,0
+EDIV.US,D,20200327,000000,19.2392,19.5455,19.1761,19.2211,136584.53695944,0
+EDIV.US,D,20200330,000000,19.2918,19.4613,19.0612,19.4431,173348.13398185,0
+EDIV.US,D,20200331,000000,19.7015,20.0048,19.6508,19.8011,142215.47785172,0
+EDIV.US,D,20200401,000000,19.3369,19.4977,19.1235,19.2019,148271.6911402,0
+EDIV.US,D,20200402,000000,19.534,19.8766,19.5034,19.7561,117230.98579843,0
+EDIV.US,D,20200403,000000,19.7829,19.935,19.4623,19.5627,78001.435815221,0
+EDIV.US,D,20200406,000000,20.1571,20.5763,20.1571,20.5418,96475.185114794,0
+EDIV.US,D,20200407,000000,21.1208,21.2107,20.5992,20.6824,108307.57974535,0
+EDIV.US,D,20200408,000000,20.6824,20.8892,20.559,20.8614,139651.30473061,0
+EDIV.US,D,20200409,000000,21.2012,21.2806,20.8078,20.8614,120664.51182776,0
+EDIV.US,D,20200413,000000,20.915,21.1476,20.8088,21.0595,104229.35330213,0
+EDIV.US,D,20200414,000000,21.3964,21.584,21.2289,21.4242,125154.42702799,0
+EDIV.US,D,20200415,000000,20.782,20.9007,20.7093,20.8892,72293.172669092,0
+EDIV.US,D,20200416,000000,20.8614,20.8614,20.5141,20.5676,93416.776506206,0
+EDIV.US,D,20200417,000000,21.0309,21.1696,20.915,21.026,70145.912781613,0
+EDIV.US,D,20200420,000000,20.826,21.0595,20.7638,20.8164,49361.899924271,0
+EDIV.US,D,20200421,000000,20.3705,20.5064,20.2547,20.3179,61364.612492382,0
+EDIV.US,D,20200422,000000,20.6739,20.7351,20.5676,20.5676,45456.081209238,0
+EDIV.US,D,20200423,000000,20.7992,21.006,20.6394,20.6652,1604354.2207749,0
+EDIV.US,D,20200424,000000,20.782,20.9341,20.6384,20.7733,51224.948284065,0
+EDIV.US,D,20200427,000000,20.9523,21.2366,20.9523,21.2012,49393.246783943,0
+EDIV.US,D,20200428,000000,21.405,21.4596,21.2758,21.2893,62309.197863808,0
+EDIV.US,D,20200429,000000,21.5935,21.85,21.5342,21.782,80879.07753304,0
+EDIV.US,D,20200430,000000,21.8261,21.9017,21.3342,21.4327,123506.62710461,0
+EDIV.US,D,20200501,000000,20.958,21.2452,20.6566,20.7543,90628.995786111,0
+EDIV.US,D,20200504,000000,20.871,21.1294,20.871,21.1294,62433.54040717,0
+EDIV.US,D,20200505,000000,21.3964,21.4596,21.2901,21.3887,47945.021867132,0
+EDIV.US,D,20200506,000000,21.316,21.3792,21.1016,21.1113,29011.518625715,0
+EDIV.US,D,20200507,000000,21.1658,21.2806,21.116,21.1753,70618.205467327,0
+EDIV.US,D,20200508,000000,21.3887,21.5744,21.3887,21.5562,80490.376473116,0
+EDIV.US,D,20200511,000000,21.3428,21.4681,21.3428,21.3887,29773.247315726,0
+EDIV.US,D,20200512,000000,21.4768,21.584,21.2375,21.2711,36270.406430247,0
+EDIV.US,D,20200513,000000,21.4146,21.4146,21.006,21.0758,60691.699904773,0
+EDIV.US,D,20200514,000000,20.6298,21.1016,20.6212,21.0758,42016.285807982,0
+EDIV.US,D,20200515,000000,20.8796,20.8959,20.7341,20.8614,46994.167123772,0
+EDIV.US,D,20200518,000000,21.3083,21.6481,21.3083,21.5935,94319.566064736,0
+EDIV.US,D,20200519,000000,21.54,21.6558,21.4509,21.4509,46232.438433761,0
+EDIV.US,D,20200520,000000,21.6032,21.7218,21.1476,21.628,61178.621124999,0
+EDIV.US,D,20200521,000000,21.6739,21.8166,21.5534,21.6194,74974.374066304,0
+EDIV.US,D,20200522,000000,21.3246,21.3342,21.1342,21.1925,88535.025560074,0
+EDIV.US,D,20200526,000000,21.6826,21.85,21.6032,21.6558,77207.315370217,0
+EDIV.US,D,20200527,000000,21.7648,21.7648,21.4806,21.6558,47141.497364227,0
+EDIV.US,D,20200528,000000,21.7362,21.85,21.5467,21.6117,142090.09041304,0
+EDIV.US,D,20200529,000000,21.6376,21.9055,21.584,21.8347,91059.492658929,0
+EDIV.US,D,20200601,000000,21.9582,22.2807,21.9582,22.2252,65838.854262788,0
+EDIV.US,D,20200602,000000,22.495,22.8243,22.4769,22.7526,59373.042007937,0
+EDIV.US,D,20200603,000000,23.2253,23.4837,23.1277,23.4569,83151.724859203,0
+EDIV.US,D,20200604,000000,23.1908,23.2923,23.0693,23.1009,37806.402554137,0
+EDIV.US,D,20200605,000000,23.8052,23.9583,23.7517,23.8589,47191.652339701,0
+EDIV.US,D,20200608,000000,23.833,23.9747,23.6445,23.9747,50102.730707835,0
+EDIV.US,D,20200609,000000,23.5832,23.8148,23.5478,23.7603,171926.0314481,0
+EDIV.US,D,20200610,000000,23.7421,23.9583,23.6693,23.9124,38521.110954641,0
+EDIV.US,D,20200611,000000,23.0636,23.1267,22.5841,22.6023,88125.426593704,0
+EDIV.US,D,20200612,000000,23.1095,23.1449,22.6807,23.1095,1423857.9578927,0
+EDIV.US,D,20200615,000000,22.6712,22.9659,22.4051,22.8693,711916.44020245,0
+EDIV.US,D,20200616,000000,23.2445,23.2445,22.7344,22.8693,49857.180307077,0
+EDIV.US,D,20200617,000000,23.0817,23.2253,23.0033,23.0291,40961.986427706,0
+EDIV.US,D,20200618,000000,22.8788,23.0291,22.8788,22.9659,46345.287128578,0
+EDIV.US,D,20200619,000000,23.2253,23.2722,22.8061,22.8654,42482.309121761,0
+EDIV.US,D,20200622,000000,22.9439,22.9889,22.8616,22.9449,50724.443424647,0
+EDIV.US,D,20200623,000000,23.0262,23.1343,22.9803,22.9803,34449.15388335,0
+EDIV.US,D,20200624,000000,22.8721,22.8721,22.5363,22.6712,49998.241175597,0
+EDIV.US,D,20200625,000000,22.654,22.8166,22.5363,22.8166,36201.44333897,0
+EDIV.US,D,20200626,000000,22.654,22.6989,22.4826,22.563,32891.21495769,0
+EDIV.US,D,20200629,000000,22.5448,22.6358,22.4778,22.6176,32399.069260851,0
+EDIV.US,D,20200630,000000,22.4099,22.5363,22.3314,22.4003,45177.094158163,0
+EDIV.US,D,20200701,000000,22.5821,22.8435,22.563,22.6712,37143.938919752,0
+EDIV.US,D,20200702,000000,23.1161,23.3095,23.1161,23.2157,39629.744891679,0
+EDIV.US,D,20200706,000000,23.9326,23.9613,23.7995,23.9048,109449.65033272,0
+EDIV.US,D,20200707,000000,23.5699,23.633,23.4052,23.4703,47958.605506324,0
+EDIV.US,D,20200708,000000,23.5794,23.7593,23.4703,23.7593,63544.264134854,0
+EDIV.US,D,20200709,000000,23.6866,23.6866,23.3344,23.433,17282.568632066,0
+EDIV.US,D,20200710,000000,23.298,23.3593,23.2358,23.298,30534.976005737,0
+EDIV.US,D,20200713,000000,23.4703,23.633,23.1803,23.2617,33610.102939483,0
+EDIV.US,D,20200714,000000,23.0703,23.4416,23.0703,23.4052,38843.983609255,0
+EDIV.US,D,20200715,000000,23.4416,23.4865,23.298,23.3688,45844.782269161,0
+EDIV.US,D,20200716,000000,23.2071,23.3688,23.2071,23.2884,34714.557295233,0
+EDIV.US,D,20200717,000000,23.3688,23.3775,23.2799,23.3344,44832.27870178,0
+EDIV.US,D,20200720,000000,23.3966,23.4052,23.298,23.4052,28630.131833048,0
+EDIV.US,D,20200721,000000,23.5976,23.7143,23.5143,23.5602,58648.929549532,0
+EDIV.US,D,20200722,000000,23.543,23.6598,23.4607,23.5143,38873.240678281,0
+EDIV.US,D,20200723,000000,23.3966,23.4798,23.208,23.2253,24842.386289443,0
+EDIV.US,D,20200724,000000,23.1066,23.3506,23.1066,23.2884,47830.083381671,0
+EDIV.US,D,20200727,000000,23.387,23.588,23.3593,23.5335,42021.510284594,0
+EDIV.US,D,20200728,000000,23.3688,23.3688,23.1803,23.1803,41302.622302801,0
+EDIV.US,D,20200729,000000,23.3688,23.4962,23.3257,23.4607,21122.558941791,0
+EDIV.US,D,20200730,000000,23.2157,23.2157,22.9344,23.098,73658.850855435,0
+EDIV.US,D,20200731,000000,23.0444,23.0444,22.7277,22.8435,61753.313552305,0
+EDIV.US,D,20200803,000000,22.9248,22.9248,22.7573,22.8071,16647.272276063,0
+EDIV.US,D,20200804,000000,22.7439,22.8626,22.7085,22.7984,29141.08564569,0
+EDIV.US,D,20200805,000000,22.8903,23.076,22.8903,22.9248,33904.763420393,0
+EDIV.US,D,20200806,000000,22.7889,22.9803,22.741,22.9066,73508.385929013,0
+EDIV.US,D,20200807,000000,22.6894,22.7889,22.674,22.7085,24909.259590075,0
+EDIV.US,D,20200810,000000,22.7534,22.8903,22.7085,22.8435,28599.829868699,0
+EDIV.US,D,20200811,000000,22.9622,23.0531,22.8769,22.9439,45992.112509615,0
+EDIV.US,D,20200812,000000,23.143,23.2884,23.143,23.1975,69461.506345458,0
+EDIV.US,D,20200813,000000,23.1975,23.3152,23.1717,23.2702,37690.419173353,0
+EDIV.US,D,20200814,000000,23.298,23.4512,23.298,23.4416,34122.101647446,0
+EDIV.US,D,20200817,000000,23.5143,23.6416,23.5143,23.6157,36892.119147059,0
+EDIV.US,D,20200818,000000,23.6072,23.633,23.4962,23.5517,35480.465566532,0
+EDIV.US,D,20200819,000000,23.433,23.5019,23.2799,23.3344,45619.084879528,0
+EDIV.US,D,20200820,000000,22.9707,23.1621,22.9152,23.1526,36891.074251737,0
+EDIV.US,D,20200821,000000,23.1161,23.1803,22.9889,23.1343,46516.649961447,0
+EDIV.US,D,20200824,000000,23.298,23.298,23.1898,23.2157,61493.134617034,0
+EDIV.US,D,20200825,000000,23.2884,23.4052,23.2617,23.3344,23785.997118523,0
+EDIV.US,D,20200826,000000,23.2445,23.3431,23.2445,23.2884,25498.580551894,0
+EDIV.US,D,20200827,000000,23.1898,23.1898,22.9353,23.008,86973.951948447,0
+EDIV.US,D,20200828,000000,23.0703,23.2445,23.0703,23.2157,19790.317405764,0
+EDIV.US,D,20200831,000000,22.7716,22.83,22.6176,22.718,51629.322773823,0
+EDIV.US,D,20200901,000000,22.718,22.8721,22.718,22.8166,30067.907796635,0
+EDIV.US,D,20200902,000000,22.8348,22.853,22.6578,22.8166,35918.276706607,0
+EDIV.US,D,20200903,000000,22.7085,22.8262,22.4367,22.5448,77993.076652642,0
+EDIV.US,D,20200904,000000,22.609,22.718,22.4539,22.6271,34063.587509393,0
+EDIV.US,D,20200908,000000,22.4195,22.609,22.4195,22.4912,40491.783532638,0
+EDIV.US,D,20200909,000000,22.7534,22.9439,22.7439,22.8626,16025.55955925,0
+EDIV.US,D,20200910,000000,22.853,22.8942,22.5726,22.6176,37359.187356161,0
+EDIV.US,D,20200911,000000,22.7534,22.764,22.563,22.6712,26349.125344306,0
+EDIV.US,D,20200914,000000,22.8071,22.9152,22.8071,22.8166,24873.733149114,0
+EDIV.US,D,20200915,000000,22.9803,23.0606,22.9248,22.9535,76272.134056692,0
+EDIV.US,D,20200916,000000,23.008,23.0444,22.8626,22.8626,21090.167186798,0
+EDIV.US,D,20200917,000000,22.7267,22.9535,22.7267,22.8999,23361.769617639,0
+EDIV.US,D,20200918,000000,22.8999,22.9707,22.7803,22.8808,48121.609176614,0
+EDIV.US,D,20200921,000000,22.476,22.586,22.297,22.586,48701.526080531,0
+EDIV.US,D,20200922,000000,22.3927,22.4348,22.2176,22.3381,19670.154443691,0
+EDIV.US,D,20200923,000000,22.1362,22.1486,21.8596,21.9343,26867.393424204,0
+EDIV.US,D,20200924,000000,21.604,21.9486,21.604,21.8328,44954.531454498,0
+EDIV.US,D,20200925,000000,21.6127,21.8328,21.5199,21.7792,48092.352107587,0
+EDIV.US,D,20200928,000000,22.1084,22.1907,22.008,22.1276,22961.574709169,0
+EDIV.US,D,20200929,000000,22.0252,22.1716,22.0165,22.1084,48295.061800128,0
+EDIV.US,D,20200930,000000,22.1716,22.3831,22.1716,22.2921,74832.268302461,0
+EDIV.US,D,20201001,000000,22.4213,22.4855,22.319,22.4482,40905.562080299,0
+EDIV.US,D,20201002,000000,22.1716,22.4568,22.1716,22.3286,41788.498627705,0
+EDIV.US,D,20201005,000000,22.2731,22.4213,22.2731,22.3477,99739.438101891,0
+EDIV.US,D,20201006,000000,22.3745,22.4357,22.2089,22.3103,93294.523753487,0
+EDIV.US,D,20201007,000000,22.4118,22.4329,22.3477,22.4118,91496.258903682,0
+EDIV.US,D,20201008,000000,22.4023,22.5764,22.4023,22.5219,40721.66050356,0
+EDIV.US,D,20201009,000000,22.5391,22.7046,22.5094,22.6319,46984.76306587,0
+EDIV.US,D,20201012,000000,22.6042,22.7324,22.6042,22.6587,50684.737402397,0
+EDIV.US,D,20201013,000000,22.6587,22.6587,22.4664,22.5391,85570.657530499,0
+EDIV.US,D,20201014,000000,22.4386,22.4855,22.3286,22.3286,34722.916457811,0
+EDIV.US,D,20201015,000000,22.118,22.3286,22.118,22.3103,57611.348494414,0
+EDIV.US,D,20201016,000000,22.2635,22.3658,22.2261,22.2731,58736.700756612,0
+EDIV.US,D,20201019,000000,22.3008,22.3936,22.2099,22.2453,50862.3696072,0
+EDIV.US,D,20201020,000000,22.2731,22.4664,22.2731,22.3745,38521.110954641,0
+EDIV.US,D,20201021,000000,22.4482,22.5669,22.4482,22.5123,22816.334259359,0
+EDIV.US,D,20201022,000000,22.5305,22.6587,22.5305,22.6319,37305.89769472,0
+EDIV.US,D,20201023,000000,22.6673,22.899,22.6673,22.8702,73926.344057963,0
+EDIV.US,D,20201026,000000,22.6673,22.7592,22.5764,22.6406,49730.74797307,0
+EDIV.US,D,20201027,000000,22.6501,22.6501,22.586,22.586,32373.991773115,0
+EDIV.US,D,20201028,000000,22.2921,22.2921,22.0989,22.0989,98010.136343362,0
+EDIV.US,D,20201029,000000,22.0165,22.1554,21.9343,22.1084,49997.196280275,0
+EDIV.US,D,20201030,000000,22.0165,22.1228,21.9247,22.0347,128622.43460296,0
+EDIV.US,D,20201102,000000,22.1362,22.1716,22.0491,22.1716,49980.477955117,0
+EDIV.US,D,20201103,000000,22.3658,22.5027,22.3658,22.4855,79281.43258513,0
+EDIV.US,D,20201104,000000,22.586,22.9573,22.586,22.8425,80602.180272611,0
+EDIV.US,D,20201105,000000,23.188,23.2473,23.1133,23.2186,29832.806349101,0
+EDIV.US,D,20201106,000000,23.1832,23.2923,23.1736,23.2655,40773.905269679,0
+EDIV.US,D,20201109,000000,24.0895,24.0895,23.7651,23.8062,70318.320509805,0
+EDIV.US,D,20201110,000000,23.8617,24.0618,23.7967,23.9708,49100.676093678,0
+EDIV.US,D,20201111,000000,24.3192,24.5029,24.3192,24.4484,78379.68792192,0
+EDIV.US,D,20201112,000000,24.2656,24.2981,24.0081,24.0177,141682.58123731,0
+EDIV.US,D,20201113,000000,24.1086,24.2092,23.9804,24.1546,31217.292651246,0
+EDIV.US,D,20201116,000000,24.4024,24.5221,24.3699,24.3833,31545.389782472,0
+EDIV.US,D,20201117,000000,24.1823,24.5125,24.1823,24.412,45418.464977632,0
+EDIV.US,D,20201118,000000,24.4302,24.5862,24.4302,24.4666,41970.310413797,0
+EDIV.US,D,20201119,000000,24.4484,24.569,24.412,24.4761,52221.77842161,0
+EDIV.US,D,20201120,000000,24.3661,24.5958,24.3661,24.4761,23754.650258851,0
+EDIV.US,D,20201123,000000,24.6972,24.7163,24.457,24.5173,25761.894173132,0
+EDIV.US,D,20201124,000000,24.6043,24.8293,24.6043,24.7882,32602.823848714,0
+EDIV.US,D,20201125,000000,24.6598,24.7499,24.6043,24.7068,27485.971455049,0
+EDIV.US,D,20201127,000000,24.902,24.902,24.8714,24.8781,5634.0755782408,0
+EDIV.US,D,20201130,000000,24.6043,24.6417,24.324,24.3565,24811.039429771,0
+EDIV.US,D,20201201,000000,24.5316,24.8264,24.5316,24.725,31307.15364897,0
+EDIV.US,D,20201202,000000,24.7412,24.9346,24.7412,24.8714,21757.855297795,0
+EDIV.US,D,20201203,000000,24.9346,25.0178,24.8876,24.9623,24413.979207269,0
+EDIV.US,D,20201204,000000,25.0255,25.1738,25.0255,25.0915,39824.095421642,0
+EDIV.US,D,20201207,000000,25.0915,25.0915,24.9709,25.0446,17771.579642938,0
+EDIV.US,D,20201208,000000,25.1011,25.1642,24.9728,25.1183,27209.07419462,0
+EDIV.US,D,20201209,000000,25.3202,25.3202,24.9068,25.0446,49216.659474461,0
+EDIV.US,D,20201210,000000,24.925,25.2092,24.925,25.2092,79728.647783106,0
+EDIV.US,D,20201211,000000,25.2284,25.2379,25.1451,25.2379,24682.517305119,0
+EDIV.US,D,20201214,000000,25.3576,25.4581,25.3021,25.3021,25569.633433815,0
+EDIV.US,D,20201215,000000,25.2006,25.4638,25.2006,25.4226,33380.225968561,0
+EDIV.US,D,20201216,000000,25.4226,25.5672,25.4226,25.5212,23146.521181229,0
+EDIV.US,D,20201217,000000,25.6045,25.6504,25.4159,25.5308,29568.447832541,0
+EDIV.US,D,20201218,000000,25.502,25.6504,25.502,25.6504,27445.220537476,0
+EDIV.US,D,20201221,000000,24.969,25.2264,24.7862,25.1365,56168.348054216,0
+EDIV.US,D,20201222,000000,25.0523,25.1308,24.9786,24.9786,36080.235481575,0
+EDIV.US,D,20201223,000000,25.1078,25.2829,25.1078,25.2638,40780.174641614,0
+EDIV.US,D,20201224,000000,25.3374,25.4121,25.304,25.3662,11384.134537265,0
+EDIV.US,D,20201228,000000,25.6877,25.7155,25.5575,25.6312,22096.401382243,0
+EDIV.US,D,20201229,000000,25.6409,25.7892,25.6409,25.7892,35465.837032019,0
+EDIV.US,D,20201230,000000,25.7327,25.9127,25.7165,25.7327,38739.494077017,0
+EDIV.US,D,20201231,000000,25.6877,25.6877,25.5384,25.55,39976.650138708,0
+EDIV.US,D,20210104,000000,25.861,25.8896,25.502,25.5117,44531.348848937,0
+EDIV.US,D,20210105,000000,25.7069,25.9451,25.7069,25.8705,14720.485301606,0
+EDIV.US,D,20210106,000000,25.7069,25.9347,25.6409,25.7968,152160.79153007,0
+EDIV.US,D,20210107,000000,25.8993,25.8993,25.7155,25.7423,29065.853182478,0
+EDIV.US,D,20210108,000000,25.9356,26.2026,25.8801,26.1107,42929.524319737,0
+EDIV.US,D,20210111,000000,25.7327,25.9347,25.727,25.8351,197549.99943868,0
+EDIV.US,D,20210112,000000,26.037,26.2209,25.9931,26.2112,62448.168941684,0
+EDIV.US,D,20210113,000000,26.2849,26.4505,26.2581,26.3959,47392.272241596,0
+EDIV.US,D,20210114,000000,26.6735,26.7271,26.5251,26.6199,89847.414084975,0
+EDIV.US,D,20210115,000000,26.3041,26.5529,26.2667,26.4046,48435.077773326,0
+EDIV.US,D,20210119,000000,26.7003,26.7768,26.5347,26.5529,129980.79852204,0
+EDIV.US,D,20210120,000000,26.5433,26.617,26.4046,26.5893,95497.163093052,0
+EDIV.US,D,20210121,000000,26.4783,26.5854,26.4141,26.4974,104714.18473171,0
+EDIV.US,D,20210122,000000,26.1739,26.3778,26.1739,26.3223,47170.754433253,0
+EDIV.US,D,20210125,000000,26.4323,26.4323,26.1299,26.2945,79681.627493599,0
+EDIV.US,D,20210126,000000,26.4323,26.5156,26.4141,26.5156,36266.226848958,0
+EDIV.US,D,20210127,000000,26.2667,26.3912,26.1931,26.2112,51163.299460044,0
+EDIV.US,D,20210128,000000,26.0562,26.3778,26.0562,26.2667,31884.980762244,0
+EDIV.US,D,20210129,000000,25.861,25.861,25.4801,25.502,30646.77980523,0
+EDIV.US,D,20210201,000000,25.7241,25.926,25.7241,25.8351,26599.900221675,0
+EDIV.US,D,20210202,000000,26.1557,26.1557,26.0055,26.0514,25870.563286659,0
+EDIV.US,D,20210203,000000,26.2209,26.2304,26.0849,26.1644,100184.56350922,0
+EDIV.US,D,20210204,000000,26.1462,26.2945,26.1462,26.2945,42336.023776628,0
+EDIV.US,D,20210205,000000,26.3596,26.5702,26.3596,26.5251,38078.075337954,0
+EDIV.US,D,20210208,000000,26.4878,26.7175,26.4878,26.6735,52251.035490636,0
+EDIV.US,D,20210209,000000,26.5702,26.8639,26.5702,26.8104,35605.853005217,0
+EDIV.US,D,20210210,000000,26.8543,26.9578,26.8008,26.8381,120387.61456732,0
+EDIV.US,D,20210211,000000,26.9195,27.0018,26.8199,26.8735,225594.9898912,0
+EDIV.US,D,20210212,000000,26.8104,26.9673,26.7922,26.9481,64854.562869112,0
+EDIV.US,D,20210216,000000,26.9481,27.1223,26.929,27.0123,190743.55130873,0
+EDIV.US,D,20210217,000000,27.0582,27.1042,26.9481,27.0994,29899.679649733,0
+EDIV.US,D,20210218,000000,26.8831,27.1127,26.8199,27.086,122089.74904747,0
+EDIV.US,D,20210219,000000,27.1319,27.2525,27.0945,27.1319,22270.89890108,0
+EDIV.US,D,20210222,000000,27.0027,27.0678,26.8458,26.8831,22541.526789575,0
+EDIV.US,D,20210223,000000,26.8926,27.2429,26.8831,27.0945,44374.614550581,0
+EDIV.US,D,20210224,000000,27.0487,27.1587,26.8543,27.1587,78262.659645815,0
+EDIV.US,D,20210225,000000,27.1415,27.3071,26.8104,26.9118,71170.955092863,0
+EDIV.US,D,20210226,000000,26.8831,26.8831,26.4878,26.6821,57911.233451936,0
+EDIV.US,D,20210301,000000,27.0487,27.2889,27.0487,27.2611,56414.943350296,0
+EDIV.US,D,20210302,000000,27.039,27.197,26.9845,27.1223,40460.436672967,0
+EDIV.US,D,20210303,000000,27.2334,27.2334,27.0678,27.1137,59995.799620072,0
+EDIV.US,D,20210304,000000,27.1223,27.2974,26.8199,26.8458,33493.074663377,0
+EDIV.US,D,20210305,000000,26.9673,27.0994,26.8055,27.0209,57980.196543213,0
+EDIV.US,D,20210308,000000,26.9759,27.0582,26.7452,26.8458,47656.630758157,0
+EDIV.US,D,20210309,000000,27.1682,27.1864,26.9673,27.1137,60694.83459074,0
+EDIV.US,D,20210310,000000,27.1874,27.3243,27.0257,27.2697,49637.752289378,0
+EDIV.US,D,20210311,000000,27.4363,27.5013,27.3071,27.4918,417531.81165808,0
+EDIV.US,D,20210312,000000,27.2334,27.3721,27.197,27.3338,25382.59717111,0
+EDIV.US,D,20210315,000000,27.4363,27.6008,27.3338,27.6008,24411.889416625,0
+EDIV.US,D,20210316,000000,27.7205,27.7482,27.5827,27.6917,21819.504121814,0
+EDIV.US,D,20210317,000000,27.5281,27.7387,27.3529,27.7387,32525.501594859,0
+EDIV.US,D,20210318,000000,27.3626,27.5817,27.3529,27.3529,30508.853622677,0
+EDIV.US,D,20210319,000000,27.4535,27.5922,27.3434,27.4726,25836.08174102,0
+EDIV.US,D,20210322,000000,27.3529,27.5731,27.3529,27.5453,30883.971043409,0
+EDIV.US,D,20210323,000000,27.3893,27.3893,27.0937,27.1309,72744.567448358,0
+EDIV.US,D,20210324,000000,27.0382,27.1951,26.9826,27.02,42604.561874479,0
+EDIV.US,D,20210325,000000,26.9558,27.1577,26.862,27.1127,64917.256588454,0
+EDIV.US,D,20210326,000000,27.1769,27.5013,27.1127,27.5013,172918.68200436,0
+EDIV.US,D,20210329,000000,27.4726,27.6832,27.4535,27.6477,137498.82036652,0
+EDIV.US,D,20210330,000000,27.7865,27.8229,27.7032,27.8047,20681.61311575,0
+EDIV.US,D,20210331,000000,27.7492,27.7865,27.6105,27.7023,37905.667609762,0
+EDIV.US,D,20210401,000000,27.731,27.731,27.4918,27.5348,66421.905852673,0
+EDIV.US,D,20210405,000000,27.6832,27.7119,27.5597,27.6927,39949.482860327,0
+EDIV.US,D,20210406,000000,27.5731,27.7119,27.507,27.6382,33722.9516343,0
+EDIV.US,D,20210407,000000,27.4821,27.555,27.3338,27.3807,25869.518391337,0
+EDIV.US,D,20210408,000000,27.5281,27.5367,27.4363,27.5013,19763.150127383,0
+EDIV.US,D,20210409,000000,27.3721,27.555,27.3721,27.5281,52642.871236526,0
+EDIV.US,D,20210412,000000,27.4821,27.4821,27.2784,27.4266,19627.313735474,0
+EDIV.US,D,20210413,000000,27.4448,27.5013,27.3731,27.4918,18905.291067714,0
+EDIV.US,D,20210414,000000,27.5922,27.5922,27.4535,27.4535,22307.470237363,0
+EDIV.US,D,20210415,000000,27.6477,27.8411,27.6477,27.8315,78550.005859468,0
+EDIV.US,D,20210416,000000,27.8784,28.0353,27.8497,28.0353,35486.734938466,0
+EDIV.US,D,20210419,000000,27.9616,28.0545,27.9291,27.9616,38815.771435551,0
+EDIV.US,D,20210420,000000,27.8229,27.9722,27.7865,27.8688,33299.769028738,0
+EDIV.US,D,20210421,000000,27.7961,28.1206,27.7961,28.0631,17524.984346857,0
+EDIV.US,D,20210422,000000,27.9884,28.0698,27.8975,27.9616,25917.583576166,0
+EDIV.US,D,20210423,000000,28.1368,28.1463,28.0019,28.1186,22057.740255316,0
+EDIV.US,D,20210426,000000,28.22,28.2612,28.1416,28.199,16137.363358745,0
+EDIV.US,D,20210427,000000,28.1281,28.1281,27.998,27.998,71435.313609423,0
+EDIV.US,D,20210428,000000,28.22,28.2852,28.1186,28.266,37915.071667664,0
+EDIV.US,D,20210429,000000,28.3674,28.3674,28.0841,28.2564,50982.532569273,0
+EDIV.US,D,20210430,000000,28.1645,28.1645,27.8717,27.9061,21792.336843433,0
+EDIV.US,D,20210503,000000,27.8506,27.9884,27.8411,27.9339,25868.473496013,0
+EDIV.US,D,20210504,000000,27.619,27.6927,27.463,27.6382,47413.170148044,0
+EDIV.US,D,20210505,000000,27.8047,27.8411,27.731,27.7396,18420.459638132,0
+EDIV.US,D,20210506,000000,27.8975,28.0726,27.8688,28.0449,21449.611177694,0
+EDIV.US,D,20210507,000000,28.1837,28.4411,28.1837,28.4411,24260.379594881,0
+EDIV.US,D,20210510,000000,28.3301,28.4411,28.2832,28.2832,21321.089053042,0
+EDIV.US,D,20210511,000000,27.8506,27.9434,27.7769,27.9148,99650.621999489,0
+EDIV.US,D,20210512,000000,27.4266,27.442,27.1577,27.2229,34930.850626964,0
+EDIV.US,D,20210513,000000,27.3338,27.3529,27.1577,27.3243,20745.351730414,0
+EDIV.US,D,20210514,000000,27.4363,27.6382,27.4363,27.6382,24545.636017888,0
+EDIV.US,D,20210517,000000,27.4363,27.5367,27.2879,27.4726,29201.689574387,0
+EDIV.US,D,20210518,000000,27.8506,28.0545,27.8506,27.9712,36860.772287388,0
+EDIV.US,D,20210519,000000,27.6832,27.9712,27.6669,27.8506,32729.256182722,0
+EDIV.US,D,20210520,000000,27.8736,27.9712,27.8516,27.9243,15950.32709604,0
+EDIV.US,D,20210521,000000,27.8229,27.9052,27.6669,27.6669,19862.415183008,0
+EDIV.US,D,20210524,000000,27.9339,28.0171,27.8736,28.0171,31482.69606313,0
+EDIV.US,D,20210525,000000,28.2287,28.2287,28.0449,28.0545,12851.167569878,0
+EDIV.US,D,20210526,000000,28.1463,28.2832,28.1463,28.2287,12431.119650283,0
+EDIV.US,D,20210527,000000,28.4105,28.4278,28.3492,28.3674,19830.023428015,0
+EDIV.US,D,20210528,000000,28.4229,28.6076,28.4229,28.4784,38108.377302303,0
+EDIV.US,D,20210601,000000,28.7368,28.9034,28.7186,28.802,17133.148600967,0
+EDIV.US,D,20210602,000000,28.7646,28.9034,28.7368,28.8824,34847.259001174,0
+EDIV.US,D,20210603,000000,28.7283,28.7283,28.5617,28.576,13179.264701104,0
+EDIV.US,D,20210604,000000,28.7368,28.7838,28.69,28.7455,10887.809259137,0
+EDIV.US,D,20210607,000000,28.6622,28.7933,28.6449,28.7933,13584.684086185,0
+EDIV.US,D,20210608,000000,28.8383,28.8383,28.6546,28.7368,14393.433065702,0
+EDIV.US,D,20210609,000000,28.7186,28.866,28.7186,28.7742,38664.261613807,0
+EDIV.US,D,20210610,000000,28.9302,29.0489,28.9215,29.0326,15285.77367101,0
+EDIV.US,D,20210611,000000,29.0594,29.0594,28.8297,28.8756,17980.558707413,0
+EDIV.US,D,20210614,000000,28.8383,28.9752,28.8287,28.9263,12908.636812609,0
+EDIV.US,D,20210615,000000,28.9034,28.9034,28.7186,28.7742,13413.321253315,0
+EDIV.US,D,20210616,000000,28.8287,28.9034,28.4976,28.4976,9298.5234738065,0
+EDIV.US,D,20210617,000000,28.4229,28.5885,28.4134,28.488,338202.31388812,0
+EDIV.US,D,20210618,000000,28.2382,28.267,28.0171,28.0171,13669.320607297,0
+EDIV.US,D,20210621,000000,28.0353,28.2133,27.9138,28.1904,21572.908825734,0
+EDIV.US,D,20210622,000000,27.998,28.1196,27.9521,28.0736,30118.062772109,0
+EDIV.US,D,20210623,000000,28.0449,28.2498,28.0449,28.1196,19675.378920303,0
+EDIV.US,D,20210624,000000,28.2048,28.2593,28.1339,28.2048,34739.634782969,0
+EDIV.US,D,20210625,000000,28.2593,28.2966,28.2229,28.2315,45149.926879782,0
+EDIV.US,D,20210628,000000,28.3243,28.3243,28.1014,28.1196,12306.777106922,0
+EDIV.US,D,20210629,000000,28.0966,28.198,28.0708,28.1951,17678.583959246,0
+EDIV.US,D,20210630,000000,28.0832,28.0832,27.9291,28.0076,20263.6549868,0
+EDIV.US,D,20210701,000000,28.0171,28.0353,27.8114,27.8669,17331.678712218,0
+EDIV.US,D,20210702,000000,27.9616,28.0918,27.9138,28.0545,14897.072611086,0
+EDIV.US,D,20210706,000000,28.0076,28.0076,27.8124,27.8956,31101.309270463,0
+EDIV.US,D,20210707,000000,27.9884,27.998,27.8765,27.9884,9889.9342262702,0
+EDIV.US,D,20210708,000000,27.6152,27.7741,27.6152,27.6984,33625.776369318,0
+EDIV.US,D,20210709,000000,27.9234,27.9884,27.8669,27.9884,33821.171794603,0
+EDIV.US,D,20210712,000000,27.9426,28.0258,27.8487,27.9616,23276.088201204,0
+EDIV.US,D,20210713,000000,27.7368,27.9329,27.6889,27.6889,31921.552098527,0
+EDIV.US,D,20210714,000000,27.8114,27.8487,27.7061,27.7368,14514.640923097,0
+EDIV.US,D,20210715,000000,27.9234,27.9234,27.8458,27.8956,10178.325335245,0
+EDIV.US,D,20210716,000000,27.9884,27.998,27.8391,27.8487,12099.887833091,0
+EDIV.US,D,20210719,000000,27.6334,27.6334,27.3635,27.4094,23678.372900318,0
+EDIV.US,D,20210720,000000,27.4382,27.5406,27.3731,27.4927,33007.198338473,0
+EDIV.US,D,20210721,000000,27.4754,27.5587,27.3912,27.5128,36693.589035808,0
+EDIV.US,D,20210722,000000,27.5674,27.6621,27.5406,27.6601,10687.189357242,0
+EDIV.US,D,20210723,000000,27.6717,27.6717,27.4564,27.5309,11286.959272284,0
+EDIV.US,D,20210726,000000,27.4094,27.4851,27.3252,27.4382,44743.462599378,0
+EDIV.US,D,20210727,000000,27.1759,27.1759,26.9329,27.0917,24534.142169342,0
+EDIV.US,D,20210728,000000,27.1204,27.4094,27.1051,27.3912,16586.668347366,0
+EDIV.US,D,20210729,000000,27.3539,27.4707,27.3539,27.3731,30608.118678303,0
+EDIV.US,D,20210730,000000,27.2132,27.4458,27.2132,27.3071,28927.926999925,0
+EDIV.US,D,20210802,000000,27.5674,27.6621,27.5032,27.5032,12122.875530183,0
+EDIV.US,D,20210803,000000,27.5309,27.6449,27.5032,27.6238,13984.878994654,0
+EDIV.US,D,20210804,000000,27.6621,27.6621,27.5281,27.5597,10416.561468747,0
+EDIV.US,D,20210805,000000,27.6152,27.6984,27.5865,27.6717,18187.447981242,0
+EDIV.US,D,20210806,000000,27.4946,27.5224,27.3827,27.4754,22372.25374735,0
+EDIV.US,D,20210809,000000,27.5128,27.6803,27.5128,27.5827,19470.579437118,0
+EDIV.US,D,20210810,000000,27.4851,27.5224,27.4564,27.4754,10895.123526394,0
+EDIV.US,D,20210811,000000,27.7645,27.9052,27.7272,27.9052,30331.221417874,0
+EDIV.US,D,20210812,000000,27.7081,27.7932,27.6889,27.7492,21857.12035342,0
+EDIV.US,D,20210813,000000,27.6459,27.7549,27.6459,27.7272,13275.395070762,0
+EDIV.US,D,20210816,000000,27.7932,27.8296,27.6803,27.7176,41957.771669929,0
+EDIV.US,D,20210817,000000,27.5224,27.6975,27.5224,27.6056,27126.527464152,0
+EDIV.US,D,20210818,000000,27.8018,27.8162,27.6765,27.7081,44579.414033766,0
+EDIV.US,D,20210819,000000,27.3827,27.4468,27.3166,27.4094,29467.09298627,0
+EDIV.US,D,20210820,000000,27.3166,27.4564,27.3166,27.3731,15179.194348127,0
+EDIV.US,D,20210823,000000,27.5587,27.7454,27.5587,27.6526,16067.355372145,0
+EDIV.US,D,20210824,000000,27.8219,27.8535,27.7569,27.7645,18662.875352922,0
+EDIV.US,D,20210825,000000,27.8573,28.0267,27.8573,28.0267,19278.318697801,0
+EDIV.US,D,20210826,000000,27.8209,27.8736,27.7377,27.7836,28589.380915476,0
+EDIV.US,D,20210827,000000,28.0736,28.1569,27.9521,28.1483,55808.904063319,0
+EDIV.US,D,20210830,000000,28.1445,28.2133,28.1291,28.1943,10500.153094537,0
+EDIV.US,D,20210831,000000,28.4278,28.512,28.3895,28.4938,22312.694713975,0
+EDIV.US,D,20210901,000000,28.5961,28.7742,28.5961,28.6803,8323.6361380315,0
+EDIV.US,D,20210902,000000,28.7081,28.7694,28.6526,28.6803,17975.334230801,0
+EDIV.US,D,20210903,000000,28.8393,28.8957,28.7646,28.8861,7086.4800763407,0
+EDIV.US,D,20210907,000000,28.7081,28.733,28.6335,28.7177,22650.195903101,0
+EDIV.US,D,20210908,000000,28.4794,28.5961,28.4632,28.5961,15361.00613422,0
+EDIV.US,D,20210909,000000,28.512,28.6986,28.512,28.624,28599.829868699,0
+EDIV.US,D,20210910,000000,28.7081,28.7742,28.5684,28.624,47496.761773834,0
+EDIV.US,D,20210913,000000,28.8105,28.9235,28.7742,28.8766,14468.665528913,0
+EDIV.US,D,20210914,000000,28.5866,28.6986,28.5541,28.6622,33441.874792581,0
+EDIV.US,D,20210915,000000,28.7368,28.7455,28.578,28.7273,8470.9663784863,0
+EDIV.US,D,20210916,000000,28.4746,28.4746,28.2966,28.4278,19393.257183262,0
+EDIV.US,D,20210917,000000,28.334,28.3626,28.2229,28.2966,20629.368349631,0
+EDIV.US,D,20210920,000000,27.7846,27.7942,27.4286,27.6038,42016.285807982,0
+EDIV.US,D,20210921,000000,27.8506,28.0124,27.8134,27.9464,15109.186361528,0
+EDIV.US,D,20210922,000000,28.3062,28.3865,28.1933,28.222,19641.942269987,0
+EDIV.US,D,20210923,000000,28.4392,28.7148,28.4392,28.5971,21311.684995141,0
+EDIV.US,D,20210924,000000,28.1645,28.3397,28.1645,28.2028,17623.20450716,0
+EDIV.US,D,20210927,000000,28.1455,28.2775,28.1455,28.2028,13426.904892506,0
+EDIV.US,D,20210928,000000,28.2124,28.2124,27.9655,27.977,14008.911587068,0
+EDIV.US,D,20210929,000000,28.1071,28.1071,27.8555,27.865,21010.755142297,0
+EDIV.US,D,20210930,000000,28.1358,28.2966,28.0124,28.1263,21368.109342549,0
+EDIV.US,D,20211001,000000,28.0793,28.2028,27.9607,28.1378,19234.433094262,0
+EDIV.US,D,20211004,000000,28.0698,28.0698,27.8794,27.9272,12455.152242698,0
+EDIV.US,D,20211005,000000,28.022,28.155,27.9569,28.022,23878.992802214,0
+EDIV.US,D,20211006,000000,27.8602,28.1455,27.8506,28.1455,18195.807143822,0
+EDIV.US,D,20211007,000000,28.3062,28.4191,28.2822,28.3541,24805.814953159,0
+EDIV.US,D,20211008,000000,28.287,28.287,28.1368,28.222,15501.022107419,0
+EDIV.US,D,20211011,000000,28.2478,28.2583,28.0315,28.041,50300.215923764,0
+EDIV.US,D,20211012,000000,28.2124,28.222,28.0698,28.1167,14028.764598194,0
+EDIV.US,D,20211013,000000,28.1933,28.287,28.1119,28.2775,12898.187859385,0
+EDIV.US,D,20211014,000000,28.3636,28.3636,28.2028,28.2488,18451.806497803,0
+EDIV.US,D,20211015,000000,28.1024,28.2679,28.1024,28.2488,10944.233606546,0
+EDIV.US,D,20211018,000000,28.1455,28.2296,28.1042,28.1139,17867.710012596,0
+EDIV.US,D,20211019,000000,28.2583,28.3731,28.2583,28.3541,12048.687962295,0
+EDIV.US,D,20211020,000000,28.2775,28.4392,28.2679,28.3731,14215.800860899,0
+EDIV.US,D,20211021,000000,28.1741,28.2679,28.1655,28.2439,8428.1256702689,0
+EDIV.US,D,20211022,000000,28.5062,28.5809,28.3731,28.4488,14435.228878597,0
+EDIV.US,D,20211025,000000,28.4584,28.5819,28.4584,28.5339,10337.149424247,0
+EDIV.US,D,20211026,000000,28.4584,28.5148,28.3359,28.3731,16009.886129414,0
+EDIV.US,D,20211027,000000,28.4201,28.4201,28.2822,28.2966,16911.630792624,0
+EDIV.US,D,20211028,000000,28.1741,28.3445,28.1741,28.3445,6693.599435128,0
+EDIV.US,D,20211029,000000,28.0698,28.0698,27.9569,28.0315,11445.783361285,0
+EDIV.US,D,20211101,000000,28.089,28.3062,28.089,28.2813,14788.40349756,0
+EDIV.US,D,20211102,000000,28.1263,28.1263,28.0124,28.022,12580.539681383,0
+EDIV.US,D,20211103,000000,28.0793,28.2966,28.0124,28.2966,18598.091842936,0
+EDIV.US,D,20211104,000000,28.1167,28.1933,28.0507,28.1406,13535.574006033,0
+EDIV.US,D,20211105,000000,28.2028,28.2028,28.0612,28.1455,13683.94914181,0
+EDIV.US,D,20211108,000000,28.2583,28.4105,28.2506,28.4105,26779.622217124,0
+EDIV.US,D,20211109,000000,28.2966,28.3158,28.1933,28.2641,26396.145633812,0
+EDIV.US,D,20211110,000000,28.3818,28.4679,28.2028,28.2603,13988.013680621,0
+EDIV.US,D,20211111,000000,28.5244,28.7148,28.5244,28.6297,31921.552098527,0
+EDIV.US,D,20211112,000000,28.6105,28.6201,28.4871,28.6201,9628.7103956767,0
+EDIV.US,D,20211115,000000,28.5819,28.7818,28.5282,28.6957,9436.4496563599,0
+EDIV.US,D,20211116,000000,28.5062,28.5722,28.4774,28.5157,14277.449684919,0
+EDIV.US,D,20211117,000000,28.5062,28.5062,28.3731,28.4296,18113.260413354,0
+EDIV.US,D,20211118,000000,28.2775,28.2775,28.1281,28.2583,10024.725722856,0
+EDIV.US,D,20211119,000000,28.3062,28.3062,28.1455,28.1645,13695.442990356,0
+EDIV.US,D,20211122,000000,28.222,28.222,28.0507,28.1167,12336.034175948,0
+EDIV.US,D,20211123,000000,28.0507,28.222,28.0487,28.1167,10250.423112489,0
+EDIV.US,D,20211124,000000,28.0793,28.1741,28.0526,28.1741,25046.140877306,0
+EDIV.US,D,20211126,000000,27.4716,27.4813,27.262,27.3492,12672.490469753,0
+EDIV.US,D,20211129,000000,27.5377,27.6228,27.4238,27.5195,24473.538240644,0
+EDIV.US,D,20211130,000000,27.443,27.5195,27.1864,27.396,37328.885391812,0
+EDIV.US,D,20211201,000000,27.7081,27.9732,27.4621,27.4621,18465.390136993,0
+EDIV.US,D,20211202,000000,27.7942,27.8506,27.7081,27.7942,30594.535039112,0
+EDIV.US,D,20211203,000000,27.8506,27.8746,27.6889,27.8411,19434.008100835,0
+EDIV.US,D,20211206,000000,28.0698,28.1837,27.8794,28.0507,51237.487027933,0
+EDIV.US,D,20211207,000000,28.3445,28.379,28.2679,28.3138,19952.276180732,0
+EDIV.US,D,20211208,000000,28.2488,28.4774,28.2488,28.4402,32953.908677033,0
+EDIV.US,D,20211209,000000,28.4774,28.5531,28.4009,28.5062,23526.863078573,0
+EDIV.US,D,20211210,000000,28.5914,28.6058,28.4459,28.5062,29017.787997649,0
+EDIV.US,D,20211213,000000,28.2966,28.2966,28.1214,28.1741,34266.297201934,0
+EDIV.US,D,20211214,000000,27.9741,28.0554,27.8736,28.041,32151.429069449,0
+EDIV.US,D,20211215,000000,28.0985,28.2775,27.8937,28.2124,51643.951308336,0
+EDIV.US,D,20211216,000000,28.3445,28.4296,28.2583,28.3445,17295.107375935,0
+EDIV.US,D,20211217,000000,28.2028,28.222,28.0315,28.0315,26420.178226227,0
+EDIV.US,D,20211220,000000,27.7923,28.1463,27.6678,28.1081,25864.293914725,0
+EDIV.US,D,20211221,000000,28.1751,28.1884,28.0507,28.1884,19856.145811074,0
+EDIV.US,D,20211222,000000,28.0985,28.2315,28.041,28.1943,13407.051881381,0
+EDIV.US,D,20211223,000000,28.557,28.6335,28.4717,28.6143,19222.939245715,0
+EDIV.US,D,20211227,000000,28.5952,28.8249,28.5952,28.7771,12553.372403002,0
+EDIV.US,D,20211228,000000,28.7388,28.8249,28.6631,28.6718,12784.294269246,0
+EDIV.US,D,20211229,000000,28.5952,28.6718,28.5809,28.5981,14897.072611086,0
+EDIV.US,D,20211230,000000,28.3368,28.6431,28.3368,28.5856,52591.671365729,0
+EDIV.US,D,20211231,000000,28.4229,28.624,28.4134,28.4134,34596.484123804,0
+EDIV.US,D,20220103,000000,28.4995,28.7196,28.4995,28.6718,18511.365531178,0
+EDIV.US,D,20220104,000000,28.7866,28.8727,28.7674,28.7723,23167.419087677,0
+EDIV.US,D,20220105,000000,28.7866,29.0144,28.5473,28.5473,13908.601636121,0
+EDIV.US,D,20220106,000000,28.8154,28.8154,28.6526,28.7674,50476.803233245,0
+EDIV.US,D,20220107,000000,28.8344,29.024,28.8344,28.9579,24482.942298546,0
+EDIV.US,D,20220110,000000,29.1493,29.1493,28.868,29.0402,19910.480367837,0
+EDIV.US,D,20220111,000000,29.1493,29.4173,29.1493,29.4,13284.799128664,0
+EDIV.US,D,20220112,000000,29.4555,29.558,29.3694,29.5264,13383.019288967,0
+EDIV.US,D,20220113,000000,29.513,29.513,29.3216,29.3216,24029.457728635,0
+EDIV.US,D,20220114,000000,29.2929,29.4269,29.2068,29.4269,17560.510787818,0
+EDIV.US,D,20220118,000000,29.2259,29.3216,29.1493,29.2642,26463.018934444,0
+EDIV.US,D,20220119,000000,29.7131,29.7417,29.5991,29.6183,36168.006688655,0
+EDIV.US,D,20220120,000000,29.7896,29.9226,29.4843,29.4938,81500.790249852,0
+EDIV.US,D,20220121,000000,29.6939,29.7321,29.4565,29.513,49226.063532363,0
+EDIV.US,D,20220124,000000,29.3312,29.4269,28.8919,29.3694,51643.951308336,0
+EDIV.US,D,20220125,000000,29.2163,29.5705,29.2163,29.4938,69116.690889075,0
+EDIV.US,D,20220126,000000,29.4269,29.5035,28.9867,29.0153,63137.799854451,0
+EDIV.US,D,20220127,000000,29.1493,29.2546,28.9387,29.0345,39570.185858305,0
+EDIV.US,D,20220128,000000,28.9675,29.0632,28.7196,29.0536,45331.738665875,0
+EDIV.US,D,20220131,000000,29.2163,29.4938,29.2068,29.4269,25932.212110679,0
+EDIV.US,D,20220201,000000,29.4652,29.5705,29.3599,29.5705,52123.558261306,0
+EDIV.US,D,20220202,000000,29.5991,29.6556,29.4374,29.5321,35634.065178922,0
+EDIV.US,D,20220203,000000,29.4173,29.513,29.3694,29.446,36345.638893458,0
+EDIV.US,D,20220204,000000,29.3694,29.5417,29.3312,29.4652,21023.293886165,0
+EDIV.US,D,20220207,000000,29.6939,29.8087,29.6088,29.6651,61473.281605909,0
+EDIV.US,D,20220208,000000,29.8949,30.0576,29.8279,30.0385,25521.568248986,0
+EDIV.US,D,20220209,000000,30.1916,30.3629,30.1772,30.3246,28063.798568322,0
+EDIV.US,D,20220210,000000,30.2202,30.6174,30.2202,30.2394,33815.947317991,0
+EDIV.US,D,20220211,000000,30.4681,30.516,30.1054,30.1819,59535.000782905,0
+EDIV.US,D,20220214,000000,29.9044,30.0097,29.5637,29.6269,50082.877696709,0
+EDIV.US,D,20220215,000000,29.9618,30.1246,29.8901,30.0576,29791.010536206,0
+EDIV.US,D,20220216,000000,30.115,30.381,30.0767,30.2681,47484.223029966,0
+EDIV.US,D,20220217,000000,30.0958,30.1246,29.8757,30.0288,29603.974273501,0
+EDIV.US,D,20220218,000000,30.0958,30.0958,29.8853,29.8853,14695.407813869,0
+EDIV.US,D,20220222,000000,29.5991,29.6183,29.3504,29.4652,31575.691746821,0
+EDIV.US,D,20220223,000000,29.5991,29.7485,29.1302,29.1398,32248.60433443,0
+EDIV.US,D,20220224,000000,27.7636,28.2794,27.7061,28.2698,46935.652985719,0
+EDIV.US,D,20220225,000000,28.3464,28.624,28.3464,28.624,42251.387255516,0
+EDIV.US,D,20220228,000000,27.9167,28.3559,27.8975,28.3368,55755.614401878,0
+EDIV.US,D,20220301,000000,28.2603,28.2603,27.7875,27.8975,82545.685572226,0
+EDIV.US,D,20220302,000000,28.1846,28.1846,27.8209,27.9741,38525.29053593,0
+EDIV.US,D,20220303,000000,28.0698,28.0698,27.754,27.8688,43528.249339458,0
+EDIV.US,D,20220304,000000,27.4487,27.6631,27.2573,27.4009,29403.354371605,0
+EDIV.US,D,20220307,000000,27.2573,27.286,26.6075,26.6648,40957.806846418,0
+EDIV.US,D,20220308,000000,26.951,26.951,26.5214,26.7128,203837.13459341,0
+EDIV.US,D,20220309,000000,26.7701,27.1425,26.7701,27.0372,39517.941092186,0
+EDIV.US,D,20220310,000000,27.085,27.3529,26.7893,27.018,39572.275648949,0
+EDIV.US,D,20220311,000000,27.3147,27.4009,26.7798,26.8553,51549.910729323,0
+EDIV.US,D,20220314,000000,26.7701,26.818,26.4352,26.5214,62792.984398067,0
+EDIV.US,D,20220315,000000,26.1863,26.4304,26.0974,26.4161,44098.762185474,0
+EDIV.US,D,20220316,000000,26.8458,27.4295,26.8084,27.4295,18989.927588826,0
+EDIV.US,D,20220317,000000,27.5157,27.7061,27.4679,27.6966,31651.969105354,0
+EDIV.US,D,20220318,000000,27.6678,27.9683,27.5731,27.8784,11541.913730943,0
+EDIV.US,D,20220321,000000,27.62,27.62,27.3711,27.4262,26865.303633558,0
+EDIV.US,D,20220322,000000,27.6391,27.8008,27.6105,27.7731,10352.822854082,0
+EDIV.US,D,20220323,000000,27.6105,27.6755,27.4669,27.4956,17031.793754697,0
+EDIV.US,D,20220324,000000,27.5625,27.7061,27.554,27.62,26774.397740512,0
+EDIV.US,D,20220325,000000,27.5339,27.6966,27.5052,27.6678,108895.85581185,0
+EDIV.US,D,20220328,000000,27.62,27.687,27.4669,27.6775,31118.027595621,0
+EDIV.US,D,20220329,000000,27.9167,27.9167,27.706,27.8018,20534.282875294,0
+EDIV.US,D,20220330,000000,27.9932,28.156,27.9932,28.0698,39366.431270442,0
+EDIV.US,D,20220331,000000,28.041,28.1368,27.9262,27.9454,23034.717381735,0
+EDIV.US,D,20220401,000000,28.2038,28.3665,28.0698,28.2229,32600.73405807,0
+EDIV.US,D,20220404,000000,28.5961,28.5961,28.4909,28.5196,16862.520712473,0
+EDIV.US,D,20220405,000000,28.5388,28.5388,28.1751,28.2229,32433.55080649,0
+EDIV.US,D,20220406,000000,28.51,28.51,28.2817,28.3474,34242.264609519,0
+EDIV.US,D,20220407,000000,28.2038,28.2038,27.9837,28.1176,32796.129483353,0
+EDIV.US,D,20220408,000000,28.2899,28.4601,28.266,28.3186,27375.212550877,0
+EDIV.US,D,20220411,000000,28.2038,28.2899,28.2038,28.2133,19994.071993627,0
+EDIV.US,D,20220412,000000,28.156,28.2803,28.0315,28.0698,24741.031443173,0
+EDIV.US,D,20220413,000000,28.2839,28.3474,28.2516,28.3186,21658.590242169,0
+EDIV.US,D,20220414,000000,28.022,28.1272,27.9932,28.022,21463.194816885,0
+EDIV.US,D,20220418,000000,27.8975,27.9416,27.754,27.8497,13170.905538525,0
+EDIV.US,D,20220419,000000,27.7157,27.8055,27.6966,27.7731,11017.376279112,0
+EDIV.US,D,20220420,000000,27.6008,27.7061,27.5434,27.6105,16312.905772903,0
+EDIV.US,D,20220421,000000,27.6583,27.6775,27.218,27.3424,19355.640951657,0
+EDIV.US,D,20220422,000000,27.419,27.5052,27.2793,27.2946,17282.568632066,0
+EDIV.US,D,20220425,000000,26.9979,27.1319,26.8931,27.084,36303.843080563,0
+EDIV.US,D,20220426,000000,27.0745,27.0745,26.6534,26.6917,73130.133822314,0
+EDIV.US,D,20220427,000000,26.8735,26.9692,26.7108,26.8065,39192.978646928,0
+EDIV.US,D,20220428,000000,27.0075,27.0554,26.8065,27.0075,30897.5546826,0
+EDIV.US,D,20220429,000000,27.1223,27.1893,26.8735,26.9118,55190.326032474,0
+EDIV.US,D,20220502,000000,26.8256,26.8448,26.4524,26.7012,68926.519940403,0
+EDIV.US,D,20220503,000000,26.9405,27.0362,26.8256,26.9309,33362.462748081,0
+EDIV.US,D,20220504,000000,26.8868,27.3138,26.7682,27.3138,33894.314467169,0
+EDIV.US,D,20220505,000000,26.9405,26.9405,26.4046,26.5577,33775.196400418,0
+EDIV.US,D,20220506,000000,26.4046,26.4524,26.2132,26.3663,48118.474490646,0
+EDIV.US,D,20220509,000000,26.0983,26.0983,25.7206,25.8112,56139.090985189,0
+EDIV.US,D,20220510,000000,26.0887,26.1174,25.8208,26.0564,24404.575149368,0
+EDIV.US,D,20220511,000000,26.0121,26.1462,25.6294,25.6389,33698.919041885,0
+EDIV.US,D,20220512,000000,25.3518,25.6294,25.2752,25.6294,45708.945877252,0
+EDIV.US,D,20220513,000000,25.6389,25.9835,25.6389,25.9069,74449.836614472,0
+EDIV.US,D,20220516,000000,25.7251,25.9548,25.7251,25.9548,24460.999496776,0
+EDIV.US,D,20220517,000000,26.2227,26.2227,26.0027,26.1131,30134.781097267,0
+EDIV.US,D,20220518,000000,26.0887,26.0887,25.7331,25.7777,93979.975084965,0
+EDIV.US,D,20220519,000000,25.859,26.1366,25.859,26.0409,1256868.0119474,0
+EDIV.US,D,20220520,000000,26.1557,26.1557,25.7729,26.1079,26813.05886744,0
+EDIV.US,D,20220523,000000,26.0792,26.2418,26.0744,26.1366,39295.37838852,0
+EDIV.US,D,20220524,000000,25.9356,25.9356,25.7251,25.859,79335.767141893,0
+EDIV.US,D,20220525,000000,25.7729,26.0791,25.7729,26.0218,57363.708303012,0
+EDIV.US,D,20220526,000000,25.9451,26.3088,25.9451,26.2525,43996.362443881,0
+EDIV.US,D,20220527,000000,26.4333,26.462,26.2993,26.4333,24271.873443427,0
+EDIV.US,D,20220531,000000,26.6534,26.7575,26.5194,26.5577,56229.996878236,0
+EDIV.US,D,20220601,000000,26.663,26.6917,26.3854,26.5099,259730.67517783,0
+EDIV.US,D,20220602,000000,26.4428,26.5481,26.288,26.5386,16743.402645722,0
+EDIV.US,D,20220603,000000,26.4046,26.4046,26.1845,26.3088,17752.771527135,0
+EDIV.US,D,20220606,000000,26.2419,26.3376,26.0504,26.1079,51239.576818578,0
+EDIV.US,D,20220607,000000,26.0313,26.1844,26.0313,26.1174,54516.368549543,0
+EDIV.US,D,20220608,000000,26.0409,26.0696,25.8686,25.9835,50496.656244369,0
+EDIV.US,D,20220609,000000,25.9165,25.9356,25.6485,25.6676,34081.350729873,0
+EDIV.US,D,20220610,000000,25.6676,25.6867,25.4093,25.4571,12109.291890993,0
+EDIV.US,D,20220613,000000,25.1317,25.1317,24.8925,24.9307,19635.672898052,0
+EDIV.US,D,20220614,000000,25.1317,25.2274,25.0915,25.1699,23166.374192354,0
+EDIV.US,D,20220615,000000,25.2849,25.6006,25.1796,25.438,24688.786677054,0
+EDIV.US,D,20220616,000000,24.8829,25.036,24.7106,24.9595,60754.393624116,0
+EDIV.US,D,20220617,000000,25.0456,25.0456,24.8254,24.902,23312.659537487,0
+EDIV.US,D,20220621,000000,25.3638,25.3638,25.2333,25.286,39400.703998186,0
+EDIV.US,D,20220622,000000,24.9847,25.2073,24.9749,25.0138,167040.51072915,0
+EDIV.US,D,20220623,000000,25.1305,25.1791,24.936,25.0916,31289.943998559,0
+EDIV.US,D,20220624,000000,25.2763,25.461,25.1888,25.4495,21853.277893731,0
+EDIV.US,D,20220627,000000,25.4124,25.4513,25.3153,25.3735,61060.599155083,0
+EDIV.US,D,20220628,000000,25.5291,25.6943,25.3643,25.4027,25490.519156721,0
+EDIV.US,D,20220629,000000,25.2471,25.5679,25.0819,25.2569,204882.8378853,0
+EDIV.US,D,20220630,000000,24.868,25.1985,24.8485,25.1791,73975.068628172,0
+EDIV.US,D,20220701,000000,25.0235,25.0235,24.7708,24.9749,25344.453472517,0
+EDIV.US,D,20220705,000000,24.45,24.6443,24.3527,24.6152,18961.794525443,0
+EDIV.US,D,20220706,000000,24.4888,24.6347,24.4111,24.5375,41474.425261248,0
+EDIV.US,D,20220707,000000,24.9263,25.0808,24.8485,24.9069,27788.482103984,0
+EDIV.US,D,20220708,000000,24.936,25.0721,24.8242,25.0721,25531.664419877,0
+EDIV.US,D,20220711,000000,24.7513,24.7999,24.6249,24.6784,32630.250945866,0
+EDIV.US,D,20220712,000000,24.7416,24.8097,24.6493,24.693,30524.642103857,0
+EDIV.US,D,20220713,000000,24.4694,24.7512,24.45,24.6638,20659.036630628,0
+EDIV.US,D,20220714,000000,24.4111,24.4208,24.2166,24.4014,40402.591156034,0
+EDIV.US,D,20220715,000000,24.1486,24.3041,23.9639,24.1583,112442.8037843,0
+EDIV.US,D,20220718,000000,24.2652,24.6833,24.2652,24.343,215742.10146375,0
+EDIV.US,D,20220719,000000,24.7222,24.7999,24.518,24.6347,83558.829048784,0
+EDIV.US,D,20220720,000000,24.4694,24.6541,24.4511,24.5958,18372.388630733,0
+EDIV.US,D,20220721,000000,24.6833,24.868,24.5666,24.7902,31302.287577506,0
+EDIV.US,D,20220722,000000,24.7513,24.7513,24.6104,24.693,21372.906946384,0
+EDIV.US,D,20220725,000000,24.7611,24.7977,24.6483,24.7805,25820.709893548,0
+EDIV.US,D,20220726,000000,24.7611,24.7708,24.5277,24.5958,28807.855998673,0
+EDIV.US,D,20220727,000000,24.8388,25.042,24.7416,24.9652,23778.876209431,0
+EDIV.US,D,20220728,000000,24.8388,25.0138,24.7513,24.9263,9327.6311574652,0
+EDIV.US,D,20220729,000000,24.936,25.0527,24.8097,25.0527,25776.478735655,0
+EDIV.US,D,20220801,000000,24.5277,24.8097,24.5277,24.6541,13045.10568361,0
+EDIV.US,D,20220802,000000,24.4111,24.6347,24.3382,24.4111,44825.706945304,0
+EDIV.US,D,20220803,000000,24.343,24.5277,24.275,24.5083,32438.92547219,0
+EDIV.US,D,20220804,000000,24.5958,24.7124,24.5472,24.6249,75510.81557547,0
+EDIV.US,D,20220805,000000,24.4694,24.8194,24.4694,24.7416,25141.813051474,0
+EDIV.US,D,20220808,000000,24.8583,24.9166,24.7999,24.868,9906.7507363859,0
+EDIV.US,D,20220809,000000,24.936,24.936,24.8291,24.8777,13329.007999386,0
+EDIV.US,D,20220810,000000,25.0333,25.217,24.9944,25.1985,29071.185682872,0
+EDIV.US,D,20220811,000000,25.3638,25.4999,25.2763,25.3152,34283.261893158,0
+EDIV.US,D,20220812,000000,25.393,25.636,25.3346,25.6263,21754.529262156,0
+EDIV.US,D,20220815,000000,25.3735,25.3735,25.2374,25.3152,22360.393262128,0
+EDIV.US,D,20220816,000000,25.2666,25.4124,25.2666,25.4124,25357.825683043,0
+EDIV.US,D,20220817,000000,25.2763,25.3734,25.1305,25.3444,28676.191156574,0
+EDIV.US,D,20220818,000000,25.2471,25.2569,25.0235,25.1208,25243.647577785,0
+EDIV.US,D,20220819,000000,24.9652,25.0527,24.9652,24.9944,16927.161262378,0
+EDIV.US,D,20220822,000000,24.8874,25.1305,24.8874,24.9944,17276.895999204,0
+EDIV.US,D,20220823,000000,24.9652,25.1207,24.9652,25.0235,20356.618946431,0
+EDIV.US,D,20220824,000000,24.7999,25.0527,24.7999,24.9749,39625.974313965,0
+EDIV.US,D,20220825,000000,24.936,25.0235,24.8583,24.9944,23083.521262095,0
+EDIV.US,D,20220826,000000,25.111,25.111,24.7805,24.7911,34331.607577366,0
+EDIV.US,D,20220829,000000,24.7416,24.7902,24.6556,24.693,14357.639578286,0
+EDIV.US,D,20220830,000000,24.6931,24.6931,24.3916,24.4402,23964.029893633,0
+EDIV.US,D,20220831,000000,24.5958,24.659,24.3819,24.3819,12654.225683628,0
+EDIV.US,D,20220901,000000,24.3527,24.369,24.1923,24.3527,29664.706103897,0
+EDIV.US,D,20220902,000000,24.275,24.3809,24.1486,24.1972,22298.675367394,0
+EDIV.US,D,20220906,000000,24.1097,24.1097,23.8997,23.9153,30650.135156483,0
+EDIV.US,D,20220907,000000,23.8181,24.0271,23.8181,23.9639,22836.649683159,0
+EDIV.US,D,20220908,000000,23.925,24.0805,23.9055,24.0416,15928.359999267,0
+EDIV.US,D,20220909,000000,24.2652,24.4597,24.2652,24.3916,33182.626103735,0
+EDIV.US,D,20220912,000000,24.4888,24.6249,24.4888,24.5277,23535.090525232,0
+EDIV.US,D,20220913,000000,24.1583,24.1972,23.8958,23.9833,85487.513259221,0
+EDIV.US,D,20220914,000000,24.1291,24.2555,23.8569,23.9347,50082.014313483,0
+EDIV.US,D,20220915,000000,23.8569,24.0173,23.7694,23.8375,44936.799155825,0
+EDIV.US,D,20220916,000000,23.6917,23.75,23.6236,23.75,20582.917893789,0
+EDIV.US,D,20220919,000000,23.52,23.84,23.52,23.77,32148,0
+EDIV.US,D,20220920,000000,23.7,23.77,23.64,23.76,55688,0
+EDIV.US,D,20220921,000000,23.71,23.78,23.45,23.51,29528,0
+EDIV.US,D,20220922,000000,23.55,23.63,23.45,23.56,200805,0
+EDIV.US,D,20220923,000000,23.2,23.2,23.03,23.14,81517,0
+EDIV.US,D,20220926,000000,22.87,22.87,22.49,22.57,40552,0
+EDIV.US,D,20220927,000000,22.61,22.73,22.5,22.54,54489,0
+EDIV.US,D,20220928,000000,22.39,22.55,22.185,22.43,62317,0
+EDIV.US,D,20220929,000000,22.12,22.2399,22.06,22.17,29958,0
+EDIV.US,D,20220930,000000,22.18,22.34,22.1,22.13,64105,0
+EDIV.US,D,20221003,000000,22.41,22.6,22.27,22.53,40026,0
+EDIV.US,D,20221004,000000,22.89,23.1,22.85,22.93,164580,0
+EDIV.US,D,20221005,000000,22.87,23.108,22.84,22.98,12999,0
+EDIV.US,D,20221006,000000,22.83,22.9458,22.76,22.77,37857,0
+EDIV.US,D,20221007,000000,22.49,22.57,22.41,22.42,7276,0
+EDIV.US,D,20221010,000000,22.47,22.6,22.27,22.31,23741,0
+EDIV.US,D,20221011,000000,22.16,22.29,22.03,22.08,91169,0
+EDIV.US,D,20221012,000000,21.96,22.01,21.95,22.0097,15037,0
+EDIV.US,D,20221013,000000,21.61,22.1111,21.61,22.1,46177,0
+EDIV.US,D,20221014,000000,22.04,22.08,21.74,21.74,23928,0
+EDIV.US,D,20221017,000000,22.1,22.31,22.1,22.26,19638,0
+EDIV.US,D,20221018,000000,22.29,22.3119,22.11,22.22,31705,0
+EDIV.US,D,20221019,000000,22.13,22.2401,22.11,22.11,27650,0
+EDIV.US,D,20221020,000000,22.4,22.62,22.4,22.47,24016,0
+EDIV.US,D,20221021,000000,22.37,22.76,22.12,22.76,29246,0
+EDIV.US,D,20221024,000000,22.12,22.12,21.85,22.04,71119,0
+EDIV.US,D,20221025,000000,21.97,22.17,21.97,22.13,64219,0
+EDIV.US,D,20221026,000000,22.03,22.18,22,22.02,53068,0
+EDIV.US,D,20221027,000000,21.96,22.2039,21.96,22.06,25620,0
+EDIV.US,D,20221028,000000,21.89,22.05,21.8206,22.01,22123,0
+EDIV.US,D,20221031,000000,21.63,21.78,21.56,21.76,16225,0
+EDIV.US,D,20221101,000000,22.01,22.09,21.87,22,53199,0
+EDIV.US,D,20221102,000000,22.0626,22.17,21.84,21.84,30684,0
+EDIV.US,D,20221103,000000,21.52,21.78,21.52,21.74,25892,0
+EDIV.US,D,20221104,000000,22.36,22.45,22.25,22.45,30034,0
+EDIV.US,D,20221107,000000,22.51,22.6199,22.4136,22.55,57928,0
+EDIV.US,D,20221108,000000,22.57,22.71,22.42,22.54,49617,0
+EDIV.US,D,20221109,000000,22.48,22.5799,22.235,22.26,41918,0
+EDIV.US,D,20221110,000000,22.78,22.93,22.645,22.93,37719,0
+EDIV.US,D,20221111,000000,23.12,23.35,22.99,23.24,47429,0
+EDIV.US,D,20221114,000000,23.3,23.45,23.27,23.37,33966,0
+EDIV.US,D,20221115,000000,23.5901,23.62,23.39,23.54,34621,0
+EDIV.US,D,20221116,000000,23.2,23.2499,23.08,23.16,69458,0
+EDIV.US,D,20221117,000000,22.89,23.29,22.89,23.29,128268,0
+EDIV.US,D,20221118,000000,23.16,23.24,23.14,23.22,24036,0
+EDIV.US,D,20221121,000000,23.1127,23.13,22.995,23.13,44627,0
+EDIV.US,D,20221122,000000,23.1095,23.2,23.1095,23.175,27191,0
+EDIV.US,D,20221123,000000,23.22,23.45,23.22,23.45,30273,0
+EDIV.US,D,20221125,000000,23.43,23.62,23.43,23.5049,19900,0
+EDIV.US,D,20221128,000000,23.43,23.54,23.39,23.46,65823,0
+EDIV.US,D,20221129,000000,23.67,23.845,23.67,23.84,28246,0
+EDIV.US,D,20221130,000000,24.19,24.33,23.9983,24.33,20456,0
+EDIV.US,D,20221201,000000,24.31,24.35,24.12,24.16,43366,0
+EDIV.US,D,20221202,000000,24.04,24.2394,24.03,24.2,44011,0
+EDIV.US,D,20221205,000000,24.21,24.21,23.91,23.99,39311,0
+EDIV.US,D,20221206,000000,24.05,24.1,23.95,24,34821,0
+EDIV.US,D,20221207,000000,23.89,23.98,23.81,23.98,36277,0
+EDIV.US,D,20221208,000000,24.05,24.0599,23.91,23.93,22914,0
+EDIV.US,D,20221209,000000,23.95,24.09,23.9,23.96,45345,0
+EDIV.US,D,20221212,000000,23.83,23.94,23.73,23.93,30744,0
+EDIV.US,D,20221213,000000,24.1,24.2,23.83,23.85,38694,0
+EDIV.US,D,20221214,000000,23.97,24.069,23.8721,24.01,30591,0
+EDIV.US,D,20221215,000000,23.72,23.7825,23.625,23.67,23137,0
+EDIV.US,D,20221216,000000,23.76,23.91,23.7524,23.77,47195,0
+EDIV.US,D,20221219,000000,23.91,23.91,23.7304,23.74,92526,0
+EDIV.US,D,20221220,000000,23.75,23.79,23.67,23.67,75678,0
+EDIV.US,D,20221221,000000,23.73,23.88,23.6755,23.87,34327,0
+EDIV.US,D,20221222,000000,23.85,23.85,23.58,23.67,36810,0
+EDIV.US,D,20221223,000000,23.85,23.92,23.795,23.92,24930,0
+EDIV.US,D,20221227,000000,23.83,24.16,23.83,24.14,74754,0
+EDIV.US,D,20221228,000000,24.06,24.14,23.81,23.81,113887,0
+EDIV.US,D,20221229,000000,24.1,24.279,24.1,24.27,41715,0
+EDIV.US,D,20221230,000000,24.14,24.1699,23.88,24,195020,0
+EDIV.US,D,20230103,000000,24.23,24.23,24.0014,24.06,14909,0
+EDIV.US,D,20230104,000000,24.39,24.49,24.2121,24.49,17574,0
+EDIV.US,D,20230105,000000,24.28,24.42,24.28,24.38,12573,0
+EDIV.US,D,20230106,000000,24.5,24.96,24.5,24.96,14864,0
+EDIV.US,D,20230109,000000,25,25.1799,24.95,25.05,14806,0
+EDIV.US,D,20230110,000000,25.04,25.22,25.04,25.13,17293,0
+EDIV.US,D,20230111,000000,25.19,25.33,25.1,25.33,31308,0
+EDIV.US,D,20230112,000000,25.24,25.41,25.15,25.32,30897,0
+EDIV.US,D,20230113,000000,25.28,25.42,25.28,25.4,19394,0
+EDIV.US,D,20230117,000000,25.47,25.591,25.44,25.58,34681,0
+EDIV.US,D,20230118,000000,25.65,25.73,25.38,25.38,38561,0
+EDIV.US,D,20230119,000000,25.37,25.58,25.37,25.49,14394,0
+EDIV.US,D,20230120,000000,25.64,25.81,25.64,25.7818,14094,0
+EDIV.US,D,20230123,000000,25.91,26.06,25.82,25.96,18891,0
+EDIV.US,D,20230124,000000,26.02,26.02,25.85,25.99,11057,0
+EDIV.US,D,20230125,000000,25.95,26.1099,25.88,26,15573,0
+EDIV.US,D,20230126,000000,26.07,26.15,26.0086,26.1,33671,0
+EDIV.US,D,20230127,000000,26.14,26.1948,26,26,177103,0
+EDIV.US,D,20230130,000000,25.77,25.93,25.72,25.72,12976,0
+EDIV.US,D,20230131,000000,25.61,25.73,25.595,25.73,19958,0
+EDIV.US,D,20230201,000000,25.8,26.1995,25.8,26.14,28233,0
+EDIV.US,D,20230202,000000,26.03,26.3699,26.03,26.13,13869,0
+EDIV.US,D,20230203,000000,25.94,26.0299,25.6283,25.69,33912,0
+EDIV.US,D,20230206,000000,25.47,25.5399,25.34,25.51,26952,0
+EDIV.US,D,20230207,000000,25.53,25.71,25.437,25.63,47064,0
+EDIV.US,D,20230208,000000,25.64,25.7,25.505,25.62,20803,0
+EDIV.US,D,20230209,000000,25.93,25.93,25.59,25.64,18768,0
+EDIV.US,D,20230210,000000,25.55,25.55,25.37,25.47,6011,0
+EDIV.US,D,20230213,000000,25.44,25.7399,25.44,25.62,17939,0
+EDIV.US,D,20230214,000000,25.5,25.78,25.5,25.71,32261,0
+EDIV.US,D,20230215,000000,25.36,25.5041,25.3119,25.5,23720,0
+EDIV.US,D,20230216,000000,25.48,25.599,25.3801,25.52,10244,0
+EDIV.US,D,20230217,000000,25.46,25.48,25.3795,25.44,27697,0
+EDIV.US,D,20230221,000000,25.47,25.665,25.47,25.58,25233,0
+EDIV.US,D,20230222,000000,25.55,25.6961,25.38,25.46,28432,0
+EDIV.US,D,20230223,000000,25.7577,25.7577,25.45,25.57,14632,0
+EDIV.US,D,20230224,000000,25.29,25.29,25.14,25.22,16021,0
+EDIV.US,D,20230227,000000,25.33,25.33,25.12,25.17,170292,0
+EDIV.US,D,20230228,000000,25.08,25.12,24.955,24.98,40508,0
+EDIV.US,D,20230301,000000,25.25,25.32,25.03,25.26,27399,0
+EDIV.US,D,20230302,000000,25.33,25.4879,25.28,25.39,12763,0
+EDIV.US,D,20230303,000000,25.59,25.73,25.53,25.73,20976,0
+EDIV.US,D,20230306,000000,25.8,25.9262,25.72,25.72,18199,0
+EDIV.US,D,20230307,000000,25.96,25.97,25.77,25.78,16116,0
+EDIV.US,D,20230308,000000,25.75,25.9049,25.75,25.81,21953,0
+EDIV.US,D,20230309,000000,25.67,25.77,25.35,25.46,24260,0
+EDIV.US,D,20230310,000000,25.29,25.55,25.26,25.31,41409,0
+EDIV.US,D,20230313,000000,25.37,25.56,25.35,25.47,25311,0
+EDIV.US,D,20230314,000000,25.26,25.37,25.0831,25.34,23261,0
+EDIV.US,D,20230315,000000,25.2,25.2,25.02,25.11,7616,0
+EDIV.US,D,20230316,000000,25.22,25.4586,25.21,25.45,15560,0
+EDIV.US,D,20230317,000000,25.54,25.65,25.4,25.47,17960,0
+EDIV.US,D,20230320,000000,25.1997,25.53,25.1997,25.42,40913,0
+EDIV.US,D,20230321,000000,25.54,25.54,25.42,25.52,11270,0
+EDIV.US,D,20230322,000000,25.69,26.04,25.68,25.79,20198,0
+EDIV.US,D,20230323,000000,25.89,26.0699,25.8,25.85,23074,0
+EDIV.US,D,20230324,000000,25.72,25.81,25.65,25.81,11657,0
+EDIV.US,D,20230327,000000,25.82,25.866,25.59,25.7538,6512,0
+EDIV.US,D,20230328,000000,25.84,25.9999,25.82,25.91,17660,0
+EDIV.US,D,20230329,000000,25.96,26.1,25.92,26,12361,0
+EDIV.US,D,20230330,000000,26.28,26.3194,26.12,26.27,14156,0
+EDIV.US,D,20230331,000000,26.22,26.3,26.18,26.1902,6523,0
+EDIV.US,D,20230403,000000,26.26,26.32,26.16,26.25,18013,0
+EDIV.US,D,20230404,000000,26.38,26.4,26.27,26.33,7053,0
+EDIV.US,D,20230405,000000,26.3,26.3,26.18,26.27,89184,0
+EDIV.US,D,20230406,000000,26.29,26.41,26.19,26.33,8038,0
+EDIV.US,D,20230410,000000,26.11,26.34,26.11,26.2,13136,0
+EDIV.US,D,20230411,000000,26.61,26.75,26.5801,26.69,15458,0
+EDIV.US,D,20230412,000000,26.86,26.9599,26.7701,26.781,73621,0
+EDIV.US,D,20230413,000000,26.93,26.93,26.8408,26.905,12271,0
+EDIV.US,D,20230414,000000,26.94,26.94,26.8009,26.81,6480,0
+EDIV.US,D,20230417,000000,26.99,27.03,26.91,27.03,13550,0
+EDIV.US,D,20230418,000000,27.09,27.14,26.9373,27.02,11849,0
+EDIV.US,D,20230419,000000,26.72,26.81,26.72,26.765,10412,0
+EDIV.US,D,20230420,000000,26.68,26.89,26.68,26.81,49292,0
+EDIV.US,D,20230421,000000,26.62,26.62,26.45,26.55,20499,0
+EDIV.US,D,20230424,000000,26.52,26.61,26.44,26.47,38116,0
+EDIV.US,D,20230425,000000,26.29,26.37,26.06,26.07,14612,0
+EDIV.US,D,20230426,000000,26.34,26.4199,26.1803,26.28,18244,0
+EDIV.US,D,20230427,000000,26.47,26.66,26.4213,26.61,13780,0
+EDIV.US,D,20230428,000000,26.64,26.84,26.64,26.7758,18556,0
+EDIV.US,D,20230501,000000,26.67,26.96,26.62,26.63,12950,0
+EDIV.US,D,20230502,000000,26.9,26.9,26.52,26.52,14440,0
+EDIV.US,D,20230503,000000,26.55,26.73,26.5,26.57,14303,0
+EDIV.US,D,20230504,000000,26.99,27.07,26.84,26.99,20468,0
+EDIV.US,D,20230505,000000,27.14,27.35,27.14,27.35,19371,0
+EDIV.US,D,20230508,000000,27.67,27.7,27.57,27.67,27614,0
+EDIV.US,D,20230509,000000,27.46,27.84,27.4,27.5,30126,0
+EDIV.US,D,20230510,000000,27.22,27.449,27.08,27.3,39247,0
+EDIV.US,D,20230511,000000,26.85,27.16,26.85,27.05,107535,0
+EDIV.US,D,20230512,000000,27,27.11,26.97,27,12924,0
+EDIV.US,D,20230515,000000,27.15,27.3055,27.1301,27.3031,11183,0
+EDIV.US,D,20230516,000000,27.25,27.3032,27.16,27.2,27087,0
+EDIV.US,D,20230517,000000,27.25,27.33,27.11,27.26,38609,0
+EDIV.US,D,20230518,000000,27.46,27.52,27.3448,27.48,58922,0
+EDIV.US,D,20230519,000000,27.72,27.78,27.54,27.74,38738,0
+EDIV.US,D,20230522,000000,27.76,27.81,27.6101,27.7486,13633,0
+EDIV.US,D,20230523,000000,27.46,27.5622,27.27,27.35,22743,0
+EDIV.US,D,20230524,000000,27.28,27.28,27.0926,27.15,11994,0
+EDIV.US,D,20230525,000000,27.1201,27.27,27.1201,27.2,5197,0
+EDIV.US,D,20230526,000000,27.4801,27.52,27.41,27.41,8006,0
+EDIV.US,D,20230530,000000,27.4,27.5959,27.4,27.5038,22147,0
+EDIV.US,D,20230531,000000,27.35,27.3799,27.13,27.3688,35546,0
+EDIV.US,D,20230601,000000,27.41,27.61,27.34,27.551,11320,0
+EDIV.US,D,20230602,000000,28.11,28.163,27.88,28.14,21807,0
+EDIV.US,D,20230605,000000,28.04,28.18,28.04,28.1262,17512,0
+EDIV.US,D,20230606,000000,28.23,28.55,28.15,28.55,71166,0
+EDIV.US,D,20230607,000000,28.65,28.7702,28.47,28.51,31013,0
+EDIV.US,D,20230608,000000,28.47,28.7699,28.47,28.71,21675,0
+EDIV.US,D,20230609,000000,28.84,29.15,28.83,29.07,23188,0
+EDIV.US,D,20230612,000000,28.97,28.99,28.8437,28.9,22413,0
+EDIV.US,D,20230613,000000,29.24,29.3299,29.07,29.18,16101,0
+EDIV.US,D,20230614,000000,29.2199,29.39,29.03,29.11,22483,0
+EDIV.US,D,20230615,000000,29.55,29.67,29.27,29.6625,39254,0
+EDIV.US,D,20230616,000000,29.59,29.59,29.37,29.5427,23519,0
+EDIV.US,D,20230620,000000,28.88,28.88,28.51,28.5935,50364,0
+EDIV.US,D,20230621,000000,28.97,28.97,28.7728,28.93,25810,0
+EDIV.US,D,20230622,000000,28.79,28.86,28.67,28.77,18952,0
+EDIV.US,D,20230623,000000,28.53,28.53,28.23,28.45,17640,0
+EDIV.US,D,20230626,000000,28.52,28.54,28.36,28.45,67668,0
+EDIV.US,D,20230627,000000,28.36,28.46,28.28,28.33,34660,0
+EDIV.US,D,20230628,000000,28.3,28.35,28.2001,28.29,23641,0
+EDIV.US,D,20230629,000000,28.19,28.31,28.186,28.22,17483,0
+EDIV.US,D,20230630,000000,28.405,28.5999,28.36,28.451,32491,0
+EDIV.US,D,20230703,000000,29.01,29.07,28.75,29.0145,15182,0
+EDIV.US,D,20230705,000000,28.96,29.036,28.83,28.875,17515,0
+EDIV.US,D,20230706,000000,28.38,28.38,28.1712,28.2,14826,0
+EDIV.US,D,20230707,000000,28.21,28.475,28.21,28.35,13894,0
+EDIV.US,D,20230710,000000,28.2,28.29,28.155,28.245,24077,0
+EDIV.US,D,20230711,000000,28.59,28.69,28.44,28.662,33953,0
+EDIV.US,D,20230712,000000,29.24,29.47,29.24,29.42,13302,0
+EDIV.US,D,20230713,000000,29.76,30.025,29.68,30.025,52260,0
+EDIV.US,D,20230714,000000,30.21,30.25,30.08,30.1531,15017,0
+EDIV.US,D,20230717,000000,30.21,30.3836,30.09,30.3476,18253,0
+EDIV.US,D,20230718,000000,30.3,30.56,30.29,30.35,26111,0
+EDIV.US,D,20230719,000000,30.16,30.18,29.9121,30.0202,19622,0
+EDIV.US,D,20230720,000000,30.22,30.24,30.06,30.21,30359,0
+EDIV.US,D,20230721,000000,30.54,30.5967,30.505,30.505,9234,0
+EDIV.US,D,20230724,000000,30.89,31.19,30.89,31.19,33075,0
+EDIV.US,D,20230725,000000,31.38,31.53,31.3051,31.53,25609,0
+EDIV.US,D,20230726,000000,31.17,31.5699,31.16,31.5,37269,0
+EDIV.US,D,20230727,000000,31.235,31.4799,31.11,31.19,22537,0
+EDIV.US,D,20230728,000000,31.78,32.0799,31.78,32.035,48861,0
+EDIV.US,D,20230731,000000,31.28,31.62,31.2,31.22,31129,0
+EDIV.US,D,20230801,000000,30.73,31.07,30.72,30.98,33299,0
+EDIV.US,D,20230802,000000,30.25,30.45,30.19,30.19,14951,0
+EDIV.US,D,20230803,000000,29.88,30.0299,29.8601,29.97,20810,0
+EDIV.US,D,20230804,000000,30.05,30.2591,30.03,30.1392,11077,0
+EDIV.US,D,20230807,000000,30.31,30.31,30.2,30.27,12973,0
+EDIV.US,D,20230808,000000,30.01,30.0638,29.9401,30.04,90744,0
+EDIV.US,D,20230809,000000,30.19,30.19,30.05,30.14,104133,0
+EDIV.US,D,20230810,000000,30.16,30.1635,29.9,29.9,34297,0
+EDIV.US,D,20230811,000000,29.92,29.92,29.7801,29.79,34976,0
+EDIV.US,D,20230814,000000,29.72,29.72,29.51,29.61,34035,0
+EDIV.US,D,20230815,000000,30.25,30.25,29.73,30,22893,0
+EDIV.US,D,20230816,000000,30.14,30.2161,29.885,29.95,30364,0
+EDIV.US,D,20230817,000000,30.23,30.2495,30.06,30.11,30171,0
+EDIV.US,D,20230818,000000,29.96,30.31,29.7,30.01,35687,0
+EDIV.US,D,20230821,000000,29.83,30.03,29.77,29.77,29559,0
+EDIV.US,D,20230822,000000,30.04,30.04,29.8096,29.85,22856,0
+EDIV.US,D,20230823,000000,30.3,30.3249,30.2,30.22,23200,0
+EDIV.US,D,20230824,000000,30.16,30.18,30.0515,30.14,9439,0
+EDIV.US,D,20230825,000000,30.29,30.29,30.02,30.1,11040,0
+EDIV.US,D,20230828,000000,30.14,30.32,30.14,30.32,16399,0
+EDIV.US,D,20230829,000000,30.4,30.7,30.4,30.7,29471,0
+EDIV.US,D,20230830,000000,30.61,30.678,30.5001,30.56,58997,0
+EDIV.US,D,20230831,000000,30.51,30.545,30.3,30.35,55177,0
+EDIV.US,D,20230901,000000,30.78,30.78,30.4501,30.59,39973,0
+EDIV.US,D,20230905,000000,30.54,30.6,30.46,30.5,34311,0
+EDIV.US,D,20230906,000000,30.68,30.71,30.561,30.67,193659,0
+EDIV.US,D,20230907,000000,30.44,30.5784,30.34,30.52,37285,0
+EDIV.US,D,20230908,000000,30.62,30.64,30.51,30.6,31762,0
+EDIV.US,D,20230911,000000,30.78,30.86,30.57,30.76,32922,0
+EDIV.US,D,20230912,000000,30.58,30.66,30.505,30.65,22142,0
+EDIV.US,D,20230913,000000,30.8,30.8197,30.6,30.76,24652,0
+EDIV.US,D,20230914,000000,30.98,31.08,30.8301,31,102705,0
+EDIV.US,D,20230915,000000,30.85,30.995,30.8201,30.97,19423,0
+EDIV.US,D,20230918,000000,29.93,30.33,29.8601,30.06,40396,0
+EDIV.US,D,20230919,000000,30.22,30.32,30.06,30.22,92967,0
+EDIV.US,D,20230920,000000,30.27,30.38,30.125,30.15,38812,0
+EDIV.US,D,20230921,000000,29.86,29.99,29.6301,29.7399,55279,0
+EDIV.US,D,20230922,000000,30,30.31,29.94,30.08,45175,0
+EDIV.US,D,20230925,000000,29.91,29.9151,29.74,29.88,18161,0
+EDIV.US,D,20230926,000000,29.79,29.8152,29.58,29.58,34583,0
+EDIV.US,D,20230927,000000,29.73,29.75,29.58,29.69,42345,0
+EDIV.US,D,20230928,000000,29.74,29.75,29.64,29.7,15592,0
+EDIV.US,D,20230929,000000,29.89,29.9129,29.651,29.776,15331,0
+EDIV.US,D,20231002,000000,29.86,29.86,29.6919,29.81,179460,0
+EDIV.US,D,20231003,000000,29.5,29.5,29.19,29.32,43228,0
+EDIV.US,D,20231004,000000,29.35,29.48,29.1662,29.28,172645,0
+EDIV.US,D,20231005,000000,29.3,29.33,29.1212,29.2576,32547,0
+EDIV.US,D,20231006,000000,29.19,29.77,29.19,29.72,55896,0
+EDIV.US,D,20231009,000000,29.48,29.628,29.31,29.565,57039,0
+EDIV.US,D,20231010,000000,29.66,29.9899,29.62,29.83,136389,0
+EDIV.US,D,20231011,000000,29.97,29.97,29.7492,29.9,45396,0
+EDIV.US,D,20231012,000000,29.98,29.98,29.75,29.77,51435,0
+EDIV.US,D,20231013,000000,29.82,29.9299,29.6,29.69,56416,0
+EDIV.US,D,20231016,000000,29.78,30,29.725,30,44044,0
+EDIV.US,D,20231017,000000,29.61,29.9068,29.61,29.76,47486,0
+EDIV.US,D,20231018,000000,29.4,29.4975,29.25,29.25,49415,0
+EDIV.US,D,20231019,000000,29.27,29.35,29.14,29.23,167041,0
+EDIV.US,D,20231020,000000,29.05,29.08,28.85,28.94,37832,0
+EDIV.US,D,20231023,000000,28.76,29.01,28.7319,28.96,153650,0
+EDIV.US,D,20231024,000000,29.06,29.26,29.06,29.2404,38520,0
+EDIV.US,D,20231025,000000,29.05,29.19,28.9,29.19,25900,0
+EDIV.US,D,20231026,000000,28.8,28.894,28.72,28.83,28626,0
+EDIV.US,D,20231027,000000,29.12,29.12,28.77,28.83,132896,0
+EDIV.US,D,20231030,000000,29.07,29.09,28.9,28.99,26078,0
+EDIV.US,D,20231031,000000,28.81,28.83,28.7,28.75,31329,0
+EDIV.US,D,20231101,000000,28.87,29.075,28.7857,29.05,31820,0
+EDIV.US,D,20231102,000000,29.32,29.32,29.09,29.25,115944,0
+EDIV.US,D,20231103,000000,29.75,29.7852,29.41,29.72,29355,0
+EDIV.US,D,20231106,000000,29.94,29.94,29.745,29.82,194008,0
+EDIV.US,D,20231107,000000,29.66,29.7433,29.53,29.68,26491,0
+EDIV.US,D,20231108,000000,29.685,29.75,29.62,29.62,40577,0
+EDIV.US,D,20231109,000000,29.63,29.7,29.4,29.5,23295,0
+EDIV.US,D,20231110,000000,29.66,29.67,29.4,29.58,32422,0
+EDIV.US,D,20231113,000000,29.56,29.83,29.56,29.77,89216,0
+EDIV.US,D,20231114,000000,30.17,30.5,30.11,30.5,85697,0
+EDIV.US,D,20231115,000000,30.54,30.54,30.185,30.47,49553,0
+EDIV.US,D,20231116,000000,30.46,30.539,30.27,30.44,31306,0
+EDIV.US,D,20231117,000000,30.67,30.67,30.53,30.63,92621,0
+EDIV.US,D,20231120,000000,30.89,31.1,30.78,31.03,46784,0
+EDIV.US,D,20231121,000000,31.08,31.19,31.02,31.08,34682,0
+EDIV.US,D,20231122,000000,31.13,31.19,30.83,30.93,61943,0
+EDIV.US,D,20231124,000000,30.98,31.13,30.95,31.04,30348,0
+EDIV.US,D,20231127,000000,30.91,30.95,30.811,30.82,57307,0
+EDIV.US,D,20231128,000000,31.08,31.26,30.95,31.19,1275934,0
+EDIV.US,D,20231129,000000,31.28,31.45,31.15,31.15,265853,0
+EDIV.US,D,20231130,000000,31.17,31.179,30.9,31,442814,0
+EDIV.US,D,20231201,000000,31.14,31.31,31.0001,31.22,169831,0
+EDIV.US,D,20231204,000000,31.14,31.18,31.02,31.06,143909,0
+EDIV.US,D,20231205,000000,31.01,31.07,30.92,31.01,114216,0
+EDIV.US,D,20231206,000000,31.16,31.22,31.04,31.04,68392,0
+EDIV.US,D,20231207,000000,31.14,31.22,31.0541,31.21,64768,0
+EDIV.US,D,20231208,000000,31,31,30.8601,30.92,74561,0
+EDIV.US,D,20231211,000000,30.95,31.0362,30.8705,30.96,104752,0
+EDIV.US,D,20231212,000000,31.02,31.1,30.96,31.03,88640,0
+EDIV.US,D,20231213,000000,31.17,31.52,31.04,31.52,196638,0
+EDIV.US,D,20231214,000000,31.71,31.98,31.65,31.98,36888,0
+EDIV.US,D,20231215,000000,31.89,31.9085,31.59,31.7,145841,0
+EDIV.US,D,20231218,000000,31.6,31.6,31.231,31.5,90369,0
+EDIV.US,D,20231219,000000,31.59,31.6,31.44,31.55,48761,0
+EDIV.US,D,20231220,000000,31.51,31.51,31.06,31.11,49131,0
+EDIV.US,D,20231221,000000,31.49,31.66,31.4801,31.66,31722,0
+EDIV.US,D,20231222,000000,31.73,31.93,31.5001,31.72,122862,0
+EDIV.US,D,20231226,000000,31.87,32.109,31.87,31.92,89709,0
+EDIV.US,D,20231227,000000,32.06,32.15,31.985,32.15,64291,0
+EDIV.US,D,20231228,000000,32.37,32.38,32.2389,32.31,74413,0
+EDIV.US,D,20231229,000000,32.43,32.6899,32.3901,32.52,132665,0
+EDIV.US,D,20240102,000000,32.43,32.43,31.99,31.99,348206,0
+EDIV.US,D,20240103,000000,32,32.0899,31.8773,32.08,86565,0
+EDIV.US,D,20240104,000000,32.18,32.24,32.1,32.12,95844,0
+EDIV.US,D,20240105,000000,32.15,32.3997,32.1482,32.25,71480,0
+EDIV.US,D,20240108,000000,32.04,32.22,31.95,32.14,115685,0
+EDIV.US,D,20240109,000000,32.02,32.1364,31.86,32,76027,0
+EDIV.US,D,20240110,000000,32,32.06,31.885,31.97,69456,0
+EDIV.US,D,20240111,000000,32.01,32.1016,31.84,31.97,59937,0
+EDIV.US,D,20240112,000000,32.26,32.26,32.06,32.1,100323,0
+EDIV.US,D,20240116,000000,31.91,31.91,31.5916,31.6,159330,0
+EDIV.US,D,20240117,000000,31.24,31.24,31.01,31.19,117092,0
+EDIV.US,D,20240118,000000,31.23,31.3,30.92,31.0735,288788,0
+EDIV.US,D,20240119,000000,31.34,31.59,31.2201,31.58,130488,0
+EDIV.US,D,20240122,000000,31.49,31.5118,31.29,31.47,101810,0
+EDIV.US,D,20240123,000000,31.58,31.6499,31.4583,31.57,149600,0
+EDIV.US,D,20240124,000000,32.05,32.174,32.01,32.06,107838,0
+EDIV.US,D,20240125,000000,32.21,32.44,32.19,32.33,331752,0
+EDIV.US,D,20240126,000000,32.33,32.37,32.14,32.24,76237,0
+EDIV.US,D,20240129,000000,32.57,32.6737,32.2551,32.53,77590,0
+EDIV.US,D,20240130,000000,32.32,32.4,32.1506,32.29,100269,0
+EDIV.US,D,20240131,000000,32.35,32.4599,32.12,32.15,101198,0
+EDIV.US,D,20240201,000000,32.15,32.35,32.12,32.21,146411,0
+EDIV.US,D,20240202,000000,32.25,32.251,32.0701,32.2,97838,0
+EDIV.US,D,20240205,000000,32.24,32.32,32.1173,32.262,59920,0
+EDIV.US,D,20240206,000000,32.74,32.9,32.41,32.77,97818,0
+EDIV.US,D,20240207,000000,32.7,32.79,32.5,32.59,116420,0
+EDIV.US,D,20240208,000000,32.59,32.59,32.31,32.47,42047,0
+EDIV.US,D,20240209,000000,32.38,32.73,32.17,32.4591,86908,0
+EDIV.US,D,20240212,000000,32.47,32.7434,32.3701,32.58,129387,0
+EDIV.US,D,20240213,000000,32.28,32.3943,31.9,32.08,31672,0
+EDIV.US,D,20240214,000000,32.42,32.6558,32.12,32.37,86994,0
+EDIV.US,D,20240215,000000,32.37,32.6901,32.37,32.51,74126,0
+EDIV.US,D,20240216,000000,32.69,32.74,32.61,32.71,41956,0
+EDIV.US,D,20240220,000000,33.1,33.21,33,33.21,78282,0
+EDIV.US,D,20240221,000000,33.1,33.26,33.0501,33.22,146903,0
+EDIV.US,D,20240222,000000,33.5,33.58,33.415,33.58,53165,0
+EDIV.US,D,20240223,000000,33.4,33.6295,33.4,33.54,90177,0
+EDIV.US,D,20240226,000000,33.6,33.6,33.4001,33.55,83714,0
+EDIV.US,D,20240227,000000,33.35,33.4999,33.3428,33.45,62092,0
+EDIV.US,D,20240228,000000,33.31,33.31,32.89,32.96,67777,0
+EDIV.US,D,20240229,000000,33.18,33.48,32.8426,32.92,121018,0
+EDIV.US,D,20240301,000000,33.3,33.3618,33.03,33.35,73905,0
+EDIV.US,D,20240304,000000,33.39,33.44,33.25,33.284,89772,0
+EDIV.US,D,20240305,000000,33.35,33.35,33.13,33.18,92238,0
+EDIV.US,D,20240306,000000,33.61,33.6599,33.4604,33.643,70677,0
+EDIV.US,D,20240307,000000,33.52,33.78,33.52,33.75,61086,0
+EDIV.US,D,20240308,000000,33.65,33.865,33.65,33.8,74704,0
+EDIV.US,D,20240311,000000,33.8,33.81,33.67,33.81,48825,0
+EDIV.US,D,20240312,000000,33.95,34.07,33.8697,34,70543,0
+EDIV.US,D,20240313,000000,33.88,34,33.87,33.99,84711,0
+EDIV.US,D,20240314,000000,34,34,33.8,33.876,58270,0
+EDIV.US,D,20240315,000000,33.94,33.979,33.85,33.86,73130,0
+EDIV.US,D,20240318,000000,33.92,33.92,33.6272,33.72,55004,0
+EDIV.US,D,20240319,000000,33.65,33.7388,33.4292,33.72,89769,0
+EDIV.US,D,20240320,000000,33.55,33.92,33.5194,33.92,49677,0
+EDIV.US,D,20240321,000000,34.12,34.12,33.75,33.99,44531,0
+EDIV.US,D,20240322,000000,33.78,33.78,33.5,33.58,46769,0
+EDIV.US,D,20240325,000000,33.59,33.6,33.5,33.58,58591,0
+EDIV.US,D,20240326,000000,33.56,33.56,33.2,33.39,265133,0
+EDIV.US,D,20240327,000000,33.45,33.4996,33.35,33.43,67722,0
+EDIV.US,D,20240328,000000,33.45,33.51,33.38,33.51,81185,0
+EDIV.US,D,20240401,000000,33.52,33.66,33.26,33.39,153980,0
+EDIV.US,D,20240402,000000,33.4,33.655,33.4,33.55,432291,0
+EDIV.US,D,20240403,000000,33.46,33.65,33.4,33.63,59646,0
+EDIV.US,D,20240404,000000,33.75,33.795,33.36,33.36,62252,0
+EDIV.US,D,20240405,000000,33.34,33.6499,33.1,33.3,69704,0
+EDIV.US,D,20240408,000000,33.68,33.69,33.5001,33.55,341574,0
+EDIV.US,D,20240409,000000,33.83,33.83,33.6,33.73,37372,0
+EDIV.US,D,20240410,000000,33.56,33.56,33.2501,33.44,85331,0
+EDIV.US,D,20240411,000000,33.58,33.58,33.3,33.42,46891,0
+EDIV.US,D,20240412,000000,33.2,33.4699,32.88,32.9,124959,0
+EDIV.US,D,20240415,000000,33.11,33.11,32.74,32.76,88972,0
+EDIV.US,D,20240416,000000,32.56,32.6,32.37,32.46,61083,0
+EDIV.US,D,20240417,000000,32.63,32.81,32.51,32.71,299140,0
+EDIV.US,D,20240418,000000,32.81,33.0345,32.72,32.9,109846,0
+EDIV.US,D,20240419,000000,32.94,33.06,32.7,33.01,258728,0
+EDIV.US,D,20240422,000000,32.84,33.0799,32.6401,32.97,83399,0
+EDIV.US,D,20240423,000000,32.97,33.09,32.7183,33.01,142162,0
+EDIV.US,D,20240424,000000,33.22,33.26,32.9947,33.15,254833,0
+EDIV.US,D,20240425,000000,33.25,33.48,33.19,33.4556,67044,0
+EDIV.US,D,20240426,000000,33.72,33.72,33.5201,33.61,302452,0
+EDIV.US,D,20240429,000000,33.9,34.05,33.9,34.05,130084,0
+EDIV.US,D,20240430,000000,33.93,33.95,33.7,33.77,47553,0
+EDIV.US,D,20240501,000000,33.67,34.0999,33.67,33.87,90851,0
+EDIV.US,D,20240502,000000,34.14,34.47,34.04,34.46,116456,0
+EDIV.US,D,20240503,000000,34.58,34.58,34.3,34.42,52951,0
+EDIV.US,D,20240506,000000,34.59,34.63,34.4401,34.63,74088,0
+EDIV.US,D,20240507,000000,34.54,34.54,34.41,34.48,38513,0
+EDIV.US,D,20240508,000000,34.38,34.55,34.38,34.5345,45053,0
+EDIV.US,D,20240509,000000,34.68,34.869,34.6065,34.75,233936,0
+EDIV.US,D,20240510,000000,35.29,35.34,35.0801,35.1769,59538,0
+EDIV.US,D,20240513,000000,35.4,35.4,35.2501,35.34,64451,0
+EDIV.US,D,20240514,000000,35.24,35.3599,35.225,35.3,49183,0
+EDIV.US,D,20240515,000000,35.36,35.6599,35.36,35.62,58372,0
+EDIV.US,D,20240516,000000,35.92,35.9731,35.78,35.78,259362,0
+EDIV.US,D,20240517,000000,36.04,36.16,35.9191,36.11,70293,0
+EDIV.US,D,20240520,000000,36.06,36.1399,36.0022,36.1,47015,0
+EDIV.US,D,20240521,000000,36.12,36.12,35.8726,35.93,81614,0
+EDIV.US,D,20240522,000000,35.88,36.0487,35.8219,35.95,43805,0
+EDIV.US,D,20240523,000000,35.98,36.0175,35.5101,35.64,51510,0
+EDIV.US,D,20240524,000000,35.74,35.81,35.65,35.69,56896,0
+EDIV.US,D,20240528,000000,35.61,35.7323,35.5402,35.67,30033,0
+EDIV.US,D,20240529,000000,35.41,35.41,35.06,35.28,117838,0
+EDIV.US,D,20240530,000000,35,35.2494,35,35.1,59504,0
+EDIV.US,D,20240531,000000,35,35.0092,34.7001,34.9,50770,0
+EDIV.US,D,20240603,000000,35.5,35.5,35.13,35.35,33011,0
+EDIV.US,D,20240604,000000,35.05,35.14,34.91,35.11,34425,0
+EDIV.US,D,20240605,000000,35.21,35.25,35.0001,35.241,72580,0
+EDIV.US,D,20240606,000000,35.12,35.25,35.12,35.23,44594,0
+EDIV.US,D,20240607,000000,35.29,35.35,34.99,34.99,75232,0
+EDIV.US,D,20240610,000000,35.21,35.3394,35.1,35.28,70070,0
+EDIV.US,D,20240611,000000,35.19,35.2699,34.95,35.0893,76361,0
+EDIV.US,D,20240612,000000,35.31,35.47,35.23,35.23,28811,0
+EDIV.US,D,20240613,000000,35.42,35.44,35.16,35.255,72016,0
+EDIV.US,D,20240614,000000,35.39,35.46,35.2461,35.46,46921,0
+EDIV.US,D,20240617,000000,35.49,35.56,35.1242,35.52,29479,0
+EDIV.US,D,20240618,000000,35.64,35.93,35.64,35.88,58736,0
+EDIV.US,D,20240620,000000,35.99,36.0533,35.8301,36.04,63448,0
+EDIV.US,D,20240621,000000,35.98,35.9999,35.74,35.8,31728,0
+EDIV.US,D,20240624,000000,35.52,35.629,35.445,35.47,49651,0
+EDIV.US,D,20240625,000000,35.38,35.4799,35.23,35.4,67243,0
+EDIV.US,D,20240626,000000,35.34,35.34,35.05,35.18,74051,0
+EDIV.US,D,20240627,000000,35.29,35.2955,35.0018,35.15,60671,0
+EDIV.US,D,20240628,000000,35.38,35.4998,35.3,35.3,55511,0
+EDIV.US,D,20240701,000000,35.42,35.53,35.32,35.4191,30944,0
+EDIV.US,D,20240702,000000,35.78,35.78,35.5158,35.69,94161,0
+EDIV.US,D,20240703,000000,35.94,36.06,35.782,36.05,44715,0
+EDIV.US,D,20240705,000000,36.2,36.22,35.95,36.06,148709,0
+EDIV.US,D,20240708,000000,36.31,36.31,35.99,36.17,100964,0
+EDIV.US,D,20240709,000000,36.12,36.1599,35.95,36.04,119251,0
+EDIV.US,D,20240710,000000,36.06,36.1599,35.98,36.15,62642,0
+EDIV.US,D,20240711,000000,36.44,36.4499,36.2677,36.39,67866,0
+EDIV.US,D,20240712,000000,36.59,36.67,36.47,36.62,57521,0
+EDIV.US,D,20240715,000000,36.54,36.54,36.2501,36.39,101209,0
+EDIV.US,D,20240716,000000,36.25,36.4395,36.15,36.43,64993,0
+EDIV.US,D,20240717,000000,36.12,36.12,35.9,35.9748,59779,0
+EDIV.US,D,20240718,000000,35.99,35.99,35.5414,35.55,48638,0
+EDIV.US,D,20240719,000000,35.42,35.4899,35.07,35.08,70726,0
+EDIV.US,D,20240722,000000,35.36,35.39,35.2201,35.35,62639,0
+EDIV.US,D,20240723,000000,35.36,35.39,35.1513,35.16,30363,0
+EDIV.US,D,20240724,000000,35.25,35.34,35.065,35.14,68805,0
+EDIV.US,D,20240725,000000,35,35.0799,34.7543,34.96,43593,0
+EDIV.US,D,20240726,000000,35.06,35.07,34.83,34.84,553521,0
+EDIV.US,D,20240729,000000,34.66,34.83,34.5701,34.67,446100,0
+EDIV.US,D,20240730,000000,34.69,34.79,34.64,34.77,154050,0
+EDIV.US,D,20240731,000000,34.77,35.22,34.77,35.12,145533,0
+EDIV.US,D,20240801,000000,35.05,35.12,34.54,34.69,138061,0
+EDIV.US,D,20240802,000000,34.45,34.6699,34.45,34.61,85818,0
+EDIV.US,D,20240805,000000,32.93,33.95,32.93,33.62,319802,0
+EDIV.US,D,20240806,000000,33.76,34.1399,33.7078,34.01,143344,0
+EDIV.US,D,20240807,000000,34.62,34.6599,34.1901,34.24,64867,0
+EDIV.US,D,20240808,000000,34.64,34.9017,34.41,34.89,96713,0
+EDIV.US,D,20240809,000000,34.83,35.0686,34.83,35.0346,42767,0
+EDIV.US,D,20240812,000000,35.12,35.204,35.07,35.16,37099,0
+EDIV.US,D,20240813,000000,35.23,35.4899,35.23,35.47,68993,0
+EDIV.US,D,20240814,000000,35.48,35.6112,35.4501,35.58,88602,0
+EDIV.US,D,20240815,000000,35.6,35.8077,35.6,35.64,44259,0
+EDIV.US,D,20240816,000000,35.84,36,35.78,36,35906,0
+EDIV.US,D,20240819,000000,36.17,36.55,36.17,36.51,34360,0
+EDIV.US,D,20240820,000000,36.43,36.4684,36.2397,36.41,31038,0
+EDIV.US,D,20240821,000000,36.35,36.47,36.29,36.4,125130,0
+EDIV.US,D,20240822,000000,36.22,36.38,36,36.03,30943,0
+EDIV.US,D,20240823,000000,36.38,36.72,36.3794,36.7,48718,0
+EDIV.US,D,20240826,000000,36.67,36.84,36.6301,36.76,84822,0
+EDIV.US,D,20240827,000000,36.7,36.88,36.7,36.8,33711,0
+EDIV.US,D,20240828,000000,36.57,36.76,36.52,36.72,26110,0
+EDIV.US,D,20240829,000000,36.6,36.6599,36.4601,36.59,40364,0
+EDIV.US,D,20240830,000000,36.51,36.61,36.36,36.56,26702,0
+EDIV.US,D,20240903,000000,36.33,36.4375,36.1701,36.28,69886,0
+EDIV.US,D,20240904,000000,36.24,36.45,36.0901,36.33,55690,0
+EDIV.US,D,20240905,000000,36.45,36.707,36.45,36.59,74437,0
+EDIV.US,D,20240906,000000,36.78,36.78,36.3314,36.45,47875,0
+EDIV.US,D,20240909,000000,36.39,36.49,36.28,36.42,56660,0
+EDIV.US,D,20240910,000000,36.32,36.5499,36.21,36.42,41398,0
+EDIV.US,D,20240911,000000,36.17,36.43,35.92,36.42,45309,0
+EDIV.US,D,20240912,000000,36.34,36.58,36.2801,36.47,39492,0
+EDIV.US,D,20240913,000000,36.72,37.025,36.72,36.76,16288,0
+EDIV.US,D,20240916,000000,36.92,36.95,36.85,36.94,26234,0
+EDIV.US,D,20240917,000000,37.04,37.1699,36.9576,37.07,96999,0
+EDIV.US,D,20240918,000000,37.13,37.41,37.0134,37.14,25980,0
+EDIV.US,D,20240919,000000,37.44,37.6388,37.36,37.57,27301,0
+EDIV.US,D,20240920,000000,37.57,37.8599,36.5394,37.4501,24011,0
+EDIV.US,D,20240923,000000,37.01,37.1888,37,37.04,53807,0
+EDIV.US,D,20240924,000000,37.8,38.085,37.69,37.98,289454,0
+EDIV.US,D,20240925,000000,39.16,39.23,37.65,37.65,87583,0
+EDIV.US,D,20240926,000000,38.52,38.96,38.17,38.33,100173,0
+EDIV.US,D,20240927,000000,38.11,38.2899,37.8878,37.994,100377,0
+EDIV.US,D,20240930,000000,37.7,37.84,37.54,37.67,61098,0
+EDIV.US,D,20241001,000000,37.77,37.8,37.44,37.7788,35175,0
+EDIV.US,D,20241002,000000,37.85,38.06,37.825,37.96,175954,0
+EDIV.US,D,20241003,000000,37.55,37.71,37.41,37.56,49201,0
+EDIV.US,D,20241004,000000,37.51,37.75,37.43,37.56,115484,0
+EDIV.US,D,20241007,000000,37.84,38.15,37.7374,37.96,75711,0
+EDIV.US,D,20241008,000000,37.72,37.72,37.0001,37.21,89898,0
+EDIV.US,D,20241009,000000,36.74,36.96,36.57,36.94,80326,0
+EDIV.US,D,20241010,000000,36.94,37.07,36.86,37.05,74923,0
+EDIV.US,D,20241011,000000,36.87,37.15,36.8409,37.14,58876,0
+EDIV.US,D,20241014,000000,37.02,37.2799,36.99,37.2,86209,0
+EDIV.US,D,20241015,000000,36.96,36.9697,36.69,36.78,50563,0
+EDIV.US,D,20241016,000000,37.1,37.28,37.1,37.22,59982,0
+EDIV.US,D,20241017,000000,37.13,37.1699,37.0001,37.15,42425,0
+EDIV.US,D,20241018,000000,37.42,37.5199,37.31,37.33,35364,0
+EDIV.US,D,20241021,000000,37.15,37.244,37.0067,37.1002,42974,0
+EDIV.US,D,20241022,000000,36.83,36.989,36.75,36.96,40777,0
+EDIV.US,D,20241023,000000,36.59,36.8367,36.475,36.63,41499,0
+EDIV.US,D,20241024,000000,36.57,36.8199,36.5,36.69,41145,0
+EDIV.US,D,20241025,000000,37.52,37.52,36.45,36.56,43887,0
+EDIV.US,D,20241028,000000,36.51,36.6942,36.46,36.64,53337,0
+EDIV.US,D,20241029,000000,36.49,36.6,36.2269,36.45,75836,0
+EDIV.US,D,20241030,000000,36.12,36.209,35.89,36.12,35452,0
+EDIV.US,D,20241031,000000,35.89,36.05,35.826,35.9778,34678,0
+EDIV.US,D,20241101,000000,36.01,36.1588,35.95,36.06,52884,0
+EDIV.US,D,20241104,000000,36.07,36.285,36.06,36.06,61586,0
+EDIV.US,D,20241105,000000,36.36,36.5599,36.28,36.4399,33746,0
+EDIV.US,D,20241106,000000,35.87,36.0636,35.5985,35.88,76772,0
+EDIV.US,D,20241107,000000,36.44,36.6292,36.35,36.5307,140835,0
+EDIV.US,D,20241108,000000,36.32,36.38,35.82,35.97,105313,0
+EDIV.US,D,20241111,000000,35.9499,35.9499,35.54,35.64,89049,0
+EDIV.US,D,20241112,000000,35.4,35.4499,35.17,35.34,99271,0
+EDIV.US,D,20241113,000000,35.34,35.43,35.1488,35.23,587907,0
+EDIV.US,D,20241114,000000,35.11,35.21,35.0201,35.08,111042,0
+EDIV.US,D,20241115,000000,35.2599,35.45,35.13,35.31,550800,0
+EDIV.US,D,20241118,000000,35.62,35.75,35.46,35.68,239689,0
+EDIV.US,D,20241119,000000,35.62,35.84,35.57,35.74,102381,0
+EDIV.US,D,20241120,000000,35.524,35.74,35.524,35.6377,40429,0
+EDIV.US,D,20241121,000000,35.667,35.667,35.5028,35.61,53917,0
+EDIV.US,D,20241122,000000,35.4451,35.61,35.34,35.61,72774,0
+EDIV.US,D,20241125,000000,35.71,35.8,35.4919,35.67,53557,0
+EDIV.US,D,20241126,000000,35.6894,35.6894,35.38,35.5,71057,0
+EDIV.US,D,20241127,000000,35.595,35.64,35.3254,35.46,36354,0
+EDIV.US,D,20241129,000000,35.0122,35.42,35,35.3692,15276,0
+EDIV.US,D,20241202,000000,35.26,35.3799,35.17,35.305,47189,0
+EDIV.US,D,20241203,000000,35.45,35.56,35.292,35.56,95579,0
+EDIV.US,D,20241204,000000,35.716,35.81,35.5394,35.81,180803,0
+EDIV.US,D,20241205,000000,35.79,35.9,35.74,35.84,91452,0
+EDIV.US,D,20241206,000000,35.89,36.23,35.071,35.82,50729,0
+EDIV.US,D,20241209,000000,36.37,36.4952,36.2,36.23,106460,0
+EDIV.US,D,20241210,000000,35.88,36.08,35.88,36,153624,0
+EDIV.US,D,20241211,000000,35.8579,36.0924,35.7101,35.99,102181,0
+EDIV.US,D,20241212,000000,35.87,35.98,35.7201,35.78,62271,0
+EDIV.US,D,20241213,000000,35.79,35.8193,35.65,35.6959,47685,0
+EDIV.US,D,20241216,000000,35.68,35.8264,35.6387,35.6387,34092,0
+EDIV.US,D,20241217,000000,35.32,35.4392,35.21,35.4,82110,0
+EDIV.US,D,20241218,000000,35.3993,35.4131,34.78,34.81,64089,0
+EDIV.US,D,20241219,000000,35.02,35.1,34.8768,34.93,87897,0
+EDIV.US,D,20241220,000000,34.98,35.28,34.94,35.19,73369,0
+EDIV.US,D,20241223,000000,35.36,35.36,35.05,35.15,91282,0
+EDIV.US,D,20241224,000000,35.365,35.4894,35.35,35.47,37211,0
+EDIV.US,D,20241226,000000,35.3977,35.54,35.3977,35.51,54487,0
+EDIV.US,D,20241227,000000,35.47,35.49,35.34,35.47,131009,0
+EDIV.US,D,20241230,000000,35.2775,35.45,35.1727,35.32,151034,0
+EDIV.US,D,20241231,000000,35.2022,35.3683,34.9831,35.275,143026,0
+EDIV.US,D,20250102,000000,34.97,35.17,34.93,35.03,85989,0
+EDIV.US,D,20250103,000000,35.09,35.13,34.9532,35.01,51694,0
+EDIV.US,D,20250106,000000,35.03,35.26,35.01,35.095,106375,0
+EDIV.US,D,20250107,000000,35.17,35.23,34.95,35.01,80498,0
+EDIV.US,D,20250108,000000,34.75,34.95,34.72,34.89,74169,0
+EDIV.US,D,20250110,000000,34.5,34.505,34.1099,34.2342,82548,0
+EDIV.US,D,20250113,000000,34.177,34.32,34.0841,34.25,77475,0
+EDIV.US,D,20250114,000000,34.43,34.5454,34.33,34.45,53336,0
+EDIV.US,D,20250115,000000,34.82,34.91,34.6401,34.82,97379,0
+EDIV.US,D,20250116,000000,34.78,34.81,34.5978,34.65,254533,0
+EDIV.US,D,20250117,000000,34.63,34.9693,34.63,34.84,125645,0
+EDIV.US,D,20250121,000000,35.29,35.29,34.87,35.11,66938,0
+EDIV.US,D,20250122,000000,35.2,35.2991,35.07,35.21,48043,0
+EDIV.US,D,20250123,000000,35.24,35.37,35.125,35.32,67953,0
+EDIV.US,D,20250124,000000,35.49,35.61,35.31,35.61,83645,0
+EDIV.US,D,20250127,000000,35.415,35.8,35.15,35.8,164548,0
+EDIV.US,D,20250128,000000,35.56,35.75,35.25,35.64,103962,0
+EDIV.US,D,20250129,000000,35.565,35.6,35.386,35.5,60515,0
+EDIV.US,D,20250130,000000,35.6,35.8594,35.43,35.68,133242,0
+EDIV.US,D,20250131,000000,35.6437,35.7999,35.3996,35.5,46815,0
+EDIV.US,D,20250203,000000,35.13,35.61,35.04,35.45,120884,0
+EDIV.US,D,20250204,000000,35.61,35.8291,35.55,35.67,162586,0
+EDIV.US,D,20250205,000000,35.58,35.72,35.58,35.64,57649,0
+EDIV.US,D,20250206,000000,35.53,35.6399,35.39,35.54,53606,0
+EDIV.US,D,20250207,000000,35.57,35.685,35.4105,35.47,66140,0
+EDIV.US,D,20250210,000000,35.5388,35.59,35.4401,35.58,49072,0
+EDIV.US,D,20250211,000000,35.45,35.5376,35.41,35.46,99333,0
+EDIV.US,D,20250212,000000,35.57,35.83,35.51,35.71,80214,0
+EDIV.US,D,20250213,000000,35.6575,36,35.6575,36,58050,0
+EDIV.US,D,20250214,000000,36.21,36.28,36.1139,36.25,52511,0
+EDIV.US,D,20250218,000000,36.47,36.52,36.3671,36.5,110736,0
+EDIV.US,D,20250219,000000,36.3271,36.45,36.2401,36.37,71745,0
+EDIV.US,D,20250220,000000,36.46,36.5,36.34,36.475,89347,0
+EDIV.US,D,20250221,000000,36.61,36.6772,36.32,36.32,58696,0
+EDIV.US,D,20250224,000000,36.33,36.4542,36.28,36.34,56586,0
+EDIV.US,D,20250225,000000,36.0733,36.34,36,36.12,93140,0
+EDIV.US,D,20250226,000000,36.24,36.5099,36.24,36.41,45718,0
+EDIV.US,D,20250227,000000,36.2,36.2,35.8554,35.9,63529,0
+EDIV.US,D,20250228,000000,35.597,35.7,35.43,35.625,59370,0
+EDIV.US,D,20250303,000000,35.83,35.95,35.6,35.7,142739,0
+EDIV.US,D,20250304,000000,35.7,35.87,35.4402,35.67,173593,0
+EDIV.US,D,20250305,000000,36.213,36.4591,36.1,36.355,82799,0
+EDIV.US,D,20250306,000000,36.2099,36.26,36.068,36.12,69724,0
+EDIV.US,D,20250307,000000,36.1852,36.24,35.92,36.17,134202,0
+EDIV.US,D,20250310,000000,35.74,35.9799,35.5949,35.8,40520,0
+EDIV.US,D,20250311,000000,35.9777,35.9777,35.69,35.79,133088,0
+EDIV.US,D,20250312,000000,36.0007,36.015,35.8112,36,67754,0
+EDIV.US,D,20250313,000000,35.9901,36.11,35.87,36.09,32689,0
+EDIV.US,D,20250314,000000,36.3376,36.5,36.263168,36.39,58995,0
+EDIV.US,D,20250317,000000,36.51,36.81,36.5077,36.75,67885,0
+EDIV.US,D,20250318,000000,36.79,36.86,36.7102,36.83,59127,0
+EDIV.US,D,20250319,000000,36.88,37.01,36.8201,36.9,77086,0
+EDIV.US,D,20250320,000000,36.63,36.78,36.62,36.67,1176023,0
+EDIV.US,D,20250321,000000,36.56,36.6,36.4201,36.58,71857,0
+EDIV.US,D,20250324,000000,36.38,36.38,36.18,36.18,62350,0
+EDIV.US,D,20250325,000000,36.29,36.37,36.16,36.21,178472,0
+EDIV.US,D,20250326,000000,36.1779,36.2799,36.1066,36.18,65785,0
+EDIV.US,D,20250327,000000,36.27,36.35,36.13,36.27,111478,0
+EDIV.US,D,20250328,000000,36.04,36.17,35.7137,35.85,131389,0
+EDIV.US,D,20250331,000000,35.55,35.79,35.45,35.7,72485,0
+EDIV.US,D,20250401,000000,35.66,35.9,35.63,35.9,75846,0
+EDIV.US,D,20250402,000000,36.05,36.77,35.84,35.9,80140,0
+EDIV.US,D,20250403,000000,36.3225,36.3225,35.6727,35.719,227267,0
+EDIV.US,D,20250404,000000,34.91,35.6,34.14,34.18,282498,0
+EDIV.US,D,20250407,000000,32.47,34,32.4233,32.88,442091,0
+EDIV.US,D,20250408,000000,33.51,33.6726,32.36,32.61,249098,0
+EDIV.US,D,20250409,000000,32.6,34.45,32.5301,34.06,141731,0
+EDIV.US,D,20250410,000000,34.02,34.3099,33.5,33.96,124028,0
+EDIV.US,D,20250411,000000,34.51,34.88,34.264542,34.86,117286,0
+EDIV.US,D,20250414,000000,34.87,35.1392,34.79,35.07,69169,0
+EDIV.US,D,20250415,000000,35.23,35.3,35.118,35.13,90793,0
+EDIV.US,D,20250416,000000,35.26,35.27,34.84,35.06,58376,0
+EDIV.US,D,20250417,000000,35.08,35.41,35.08,35.165,55619,0
+EDIV.US,D,20250421,000000,35.12,35.2007,34.9,35.04,90331,0
+EDIV.US,D,20250422,000000,35.4,35.59,35.3582,35.46,129253,0
+EDIV.US,D,20250423,000000,35.67,35.86,35.5,35.51,140363,0
+EDIV.US,D,20250424,000000,35.57,35.99,35.57,35.93,140815,0
+EDIV.US,D,20250425,000000,35.901,35.901,35.7151,35.8739,99285,0
+EDIV.US,D,20250428,000000,35.73,36.24,35.73,36.13,81129,0
+EDIV.US,D,20250429,000000,36.28,36.3,36.18,36.21,107843,0
+EDIV.US,D,20250430,000000,36.2596,36.46,36.14,36.41,192420,0
+EDIV.US,D,20250501,000000,36.53,36.55,36.26,36.33,229126,0
+EDIV.US,D,20250502,000000,37.085,37.25,36.745,37.1,79496,0
+EDIV.US,D,20250505,000000,37.4108,37.6993,36.057,37.56,168232,0
+EDIV.US,D,20250506,000000,37.13,37.39,37.09,37.35,102898,0
+EDIV.US,D,20250507,000000,37.13,37.2399,37.04,37.12,84724,0
+EDIV.US,D,20250508,000000,37.24,37.34,37.14,37.15,61551,0
+EDIV.US,D,20250509,000000,37.4548,37.5662,37.29,37.37,62101,0
+EDIV.US,D,20250512,000000,37.68,37.7278,37.4701,37.69,90619,0
+EDIV.US,D,20250513,000000,37.71,37.84,37.55,37.77,123827,0
+EDIV.US,D,20250514,000000,37.78,37.8683,37.6907,37.71,75134,0
+EDIV.US,D,20250515,000000,37.88,37.88,37.7,37.82,59450,0
+EDIV.US,D,20250516,000000,37.8,37.88,37.6619,37.87,205886,0
+EDIV.US,D,20250519,000000,37.8882,38.14,37.85,38.14,90345,0
+EDIV.US,D,20250520,000000,37.96,38.07,37.905,38.07,91587,0
+EDIV.US,D,20250521,000000,38.195,38.2994,38.0107,38.08,106875,0
+EDIV.US,D,20250522,000000,37.9928,38.1794,37.9208,38.01,167826,0
+EDIV.US,D,20250523,000000,38.0499,38.26,37.9052,38.18,140526,0
+EDIV.US,D,20250527,000000,38.1,38.1974,38.07,38.1,87864,0
+EDIV.US,D,20250528,000000,38.05,38.17,38,38.05,112781,0
+EDIV.US,D,20250529,000000,38.0601,38.1499,37.95,38.13,121186,0
+EDIV.US,D,20250530,000000,37.87,37.92,37.68,37.7,193663,0
+EDIV.US,D,20250602,000000,37.9999,37.9999,37.5335,37.77,123605,0
+EDIV.US,D,20250603,000000,37.98,38.02,37.82,38.02,216277,0
+EDIV.US,D,20250604,000000,38,38.4876,37.9275,37.94,106270,0
+EDIV.US,D,20250605,000000,38.3099,38.4999,37.9,37.91,108444,0
+EDIV.US,D,20250606,000000,38.0069,38.14,37.91,38.08,83184,0
+EDIV.US,D,20250609,000000,38.2,38.305,38.02,38.26,128567,0
+EDIV.US,D,20250610,000000,38.43,38.499,38.3,38.43,143788,0
+EDIV.US,D,20250611,000000,38.65,38.7246,38.37,38.53,153732,0
+EDIV.US,D,20250612,000000,38.54,38.7224,38.4252,38.62,134057,0
+EDIV.US,D,20250613,000000,38.25,38.25,37.9,38.16,84975,0
+EDIV.US,D,20250616,000000,38.4056,38.63,38.387,38.47,57418,0
+EDIV.US,D,20250617,000000,38.33,38.3355,38.06,38.11,91807,0
+EDIV.US,D,20250618,000000,38.2,38.34,38,38.03,64340,0
+EDIV.US,D,20250620,000000,37.885,37.96,37.63,37.64,217885,0
+EDIV.US,D,20250623,000000,36.99,37.2591,36.935,37.2,150223,0
+EDIV.US,D,20250624,000000,37.9599,37.9599,37.66,37.89,196207,0
+EDIV.US,D,20250625,000000,37.995,38.0898,37.82,37.96,120641,0
+EDIV.US,D,20250626,000000,38.3299,38.39,38.19,38.35,104197,0
+EDIV.US,D,20250627,000000,38.3,38.42,38.04,38.14,93264,0
+EDIV.US,D,20250630,000000,37.965,38.255,37.95,38.12,114489,0
+EDIV.US,D,20250701,000000,38.4918,38.4918,38.12,38.32,91939,0
+EDIV.US,D,20250702,000000,38.5,38.72,38.2717,38.68,82508,0
+EDIV.US,D,20250703,000000,38.6385,38.92,38.6385,38.86,144350,0
+EDIV.US,D,20250707,000000,38.72,38.7666,38.35,38.4704,98179,0
+EDIV.US,D,20250708,000000,38.4899,38.4899,38.18,38.375,129693,0
+EDIV.US,D,20250709,000000,38.4,38.46,38.2375,38.32,99528,0
+EDIV.US,D,20250710,000000,38.3967,38.51,38.38,38.49,84771,0
+EDIV.US,D,20250711,000000,38.49,38.5684,38.42,38.495,73886,0
+EDIV.US,D,20250714,000000,38.53,38.6799,38.43,38.54,77734,0
+EDIV.US,D,20250715,000000,38.5,38.5546,38.27,38.32,113939,0
+EDIV.US,D,20250716,000000,38.3735,38.53,38.25,38.43,111957,0
+EDIV.US,D,20250717,000000,38.58,38.83,38.58,38.83,77146,0
+EDIV.US,D,20250718,000000,38.83,38.91,38.64,38.66,355706,0
+EDIV.US,D,20250721,000000,38.7881,38.91,38.7,38.82,236047,0
+EDIV.US,D,20250722,000000,38.819,38.869,38.69327,38.77,107714,0
+EDIV.US,D,20250723,000000,39.05,39.2,39,39.19,137030,0
+EDIV.US,D,20250724,000000,39.11,39.3239,38.97,39,125853,0
+EDIV.US,D,20250725,000000,38.86,38.86,38.61,38.79,70172,0
+EDIV.US,D,20250728,000000,38.76,38.76,38.3,38.54,170142,0
+EDIV.US,D,20250729,000000,38.4001,38.52,38.3586,38.49,80718,0
+EDIV.US,D,20250730,000000,38.36,38.4792,38.2454,38.32,55426,0
+EDIV.US,D,20250731,000000,38.23,38.34,37.85,37.98,86851,0
+EDIV.US,D,20250801,000000,38.05,38.23,37.9,38.04,64294,0
+EDIV.US,D,20250804,000000,38.24,38.32,38.0441,38.25,119844,0
+EDIV.US,D,20250805,000000,38.3062,38.39,38.1701,38.25,91509,0
+EDIV.US,D,20250806,000000,38.29,38.43,38.22,38.36,97674,0
+EDIV.US,D,20250807,000000,38.56,38.74,38.36,38.53,112388,0
+EDIV.US,D,20250808,000000,38.4,38.57,38.4,38.49,85023,0
+EDIV.US,D,20250811,000000,38.46,38.46,38.27,38.39,65332,0
+EDIV.US,D,20250812,000000,38.64,38.87,38.5945,38.87,76672,0
+EDIV.US,D,20250813,000000,39.0604,39.1399,39,39.07,102169,0
+EDIV.US,D,20250814,000000,38.8984,39.14,38.843,38.92,92281,0
+EDIV.US,D,20250815,000000,38.98,39.0651,38.96,39.06,118020,0
+EDIV.US,D,20250818,000000,39.04,39.08,38.94,39.01,236265,0
+EDIV.US,D,20250819,000000,38.94,39.01,38.7501,38.78,88829,0
+EDIV.US,D,20250820,000000,38.699,38.815,38.63,38.79,107219,0
+EDIV.US,D,20250821,000000,38.73,38.76,38.5847,38.66,149378,0
+EDIV.US,D,20250822,000000,38.755,39.3,38.755,39.26,57487,0
+EDIV.US,D,20250825,000000,39.0591,39.1,38.87,38.88,83760,0
+EDIV.US,D,20250826,000000,38.74,38.8,38.5079,38.56,305506,0
+EDIV.US,D,20250827,000000,38.45,38.6296,38.34,38.59,140770,0
+EDIV.US,D,20250828,000000,38.74,38.9399,38.719,38.87,69863,0
+EDIV.US,D,20250829,000000,38.66,38.75,38.4713,38.61,127370,0
+EDIV.US,D,20250902,000000,38.17,38.34,38.12,38.3,253024,0
+EDIV.US,D,20250903,000000,38.24,38.404,38.2005,38.38,87844,0
+EDIV.US,D,20250904,000000,38.2,38.46,38.11,38.35,107904,0
+EDIV.US,D,20250905,000000,38.6967,38.825,38.56,38.59,61307,0
+EDIV.US,D,20250908,000000,38.9627,38.9627,38.78,38.95,60760,0
+EDIV.US,D,20250909,000000,38.9683,39.05,38.85,38.89,89695,0
+EDIV.US,D,20250910,000000,39.085,39.1187,38.95,38.98,132962,0
+EDIV.US,D,20250911,000000,39.2599,39.31,38.875,39.3,49475,0
+EDIV.US,D,20250912,000000,39.37,39.4799,39.28,39.4,70505,0
+EDIV.US,D,20250915,000000,39.36,39.5185,39.332,39.445,56792,0
+EDIV.US,D,20250916,000000,39.7,39.77,39.5,39.67,62860,0
+EDIV.US,D,20250917,000000,39.6006,40.13,39.6006,39.76,110090,0
+EDIV.US,D,20250918,000000,39.84,39.84,39.645,39.75,78931,0
+EDIV.US,D,20250919,000000,39.5891,39.8199,39.5891,39.81,76612,0
+EDIV.US,D,20250922,000000,39.01,39.11,38.8281,39,61900,0
+EDIV.US,D,20250923,000000,38.95,39.0962,38.86,39.06,123841,0
+EDIV.US,D,20250924,000000,38.87,39.0599,38.65,38.73,144046,0
+EDIV.US,D,20250925,000000,38.45,38.54,38.2581,38.42,145597,0
+EDIV.US,D,20250926,000000,38.46,38.65,38.4016,38.63,75514,0
+EDIV.US,D,20250929,000000,38.615,38.88,38.615,38.81,105989,0
+EDIV.US,D,20250930,000000,38.8385,38.9887,38.71,38.85,98414,0
+EDIV.US,D,20251001,000000,38.84,38.99,38.56,38.76,115680,0
+EDIV.US,D,20251002,000000,38.74,38.93,38.62,38.78,88350,0
+EDIV.US,D,20251003,000000,38.95,38.99,38.5805,38.74,96218,0
+EDIV.US,D,20251006,000000,38.75,38.84,38.67,38.74,83429,0
+EDIV.US,D,20251007,000000,38.815,38.89,38.588,38.59,115485,0
+EDIV.US,D,20251008,000000,38.692,38.8393,38.65,38.745,103209,0
+EDIV.US,D,20251009,000000,38.91,39,38.6088,38.64,163448,0
+EDIV.US,D,20251010,000000,38.675,38.7499,37.8061,37.81,66710,0
+EDIV.US,D,20251013,000000,38.449,38.5793,38.355,38.4402,58412,0
+EDIV.US,D,20251014,000000,38.24,38.4084,38.0238,38.25,110256,0
+EDIV.US,D,20251015,000000,38.7552,38.76,38.255,38.44,45962,0
+EDIV.US,D,20251016,000000,38.51,38.6785,38.43,38.53,73654,0
+EDIV.US,D,20251017,000000,38.13,38.615,38.13,38.52,74479,0
+EDIV.US,D,20251020,000000,38.54,38.88,38.54,38.77,159067,0
+EDIV.US,D,20251021,000000,38.5844,38.7799,38.527,38.61,103777,0
+EDIV.US,D,20251022,000000,38.66,38.78,38.51,38.65,94790,0
+EDIV.US,D,20251023,000000,38.89,39.12,38.8011,38.92,88645,0
+EDIV.US,D,20251024,000000,39.1264,39.24,38.95,39.1,85788,0
+EDIV.US,D,20251027,000000,39.03,39.1,38.91,39.01,50582,0
+EDIV.US,D,20251028,000000,38.93,39.0899,38.8831,38.99,84715,0
+EDIV.US,D,20251029,000000,39.2,39.2,38.82,38.94,68092,0
+EDIV.US,D,20251030,000000,38.6599,38.8692,38.16,38.6,79244,0
+EDIV.US,D,20251031,000000,38.6552,38.7,38.36,38.56,61359,0
+EDIV.US,D,20251103,000000,38.6521,38.7,38.46,38.6,116917,0
+EDIV.US,D,20251104,000000,38.3,38.5494,38.21,38.27,208575,0
+EDIV.US,D,20251105,000000,38.47,38.85,38.46,38.73,83532,0
+EDIV.US,D,20251106,000000,38.9584,38.97,38.59,38.705,104963,0
+EDIV.US,D,20251107,000000,38.685,38.8477,38.569,38.8,85673,0
+EDIV.US,D,20251110,000000,38.8895,39.05,38.82,38.97,82934,0
+EDIV.US,D,20251111,000000,39.0801,39.25,39,39.17,169358,0
+EDIV.US,D,20251112,000000,39.25,39.268,39.06,39.149,116986,0
+EDIV.US,D,20251113,000000,39.27,39.35,38.9601,39,126887,0
+EDIV.US,D,20251114,000000,39.0755,39.2899,38.94,39.14,88120,0
+EDIV.US,D,20251117,000000,38.84,39.0638,38.626425,38.72,101196,0
+EDIV.US,D,20251118,000000,38.5,38.8399,38.3515,38.63,120755,0
+EDIV.US,D,20251119,000000,38.5101,38.62,38.36,38.4,124741,0
+EDIV.US,D,20251120,000000,38.48,38.7007,38.01,38.0996,178255,0
+EDIV.US,D,20251121,000000,38,38.32,37.8545,38.22,105801,0
+EDIV.US,D,20251124,000000,38.25,38.4992,38.1265,38.45,105481,0
+EDIV.US,D,20251125,000000,38.37,38.66,38.2801,38.61,88273,0
+EDIV.US,D,20251126,000000,38.65,38.94,38.65,38.82,84589,0
+EDIV.US,D,20251128,000000,38.72,38.85,38.5701,38.73,53809,0
+EDIV.US,D,20251201,000000,38.775,38.8899,38.69,38.71,203023,0
+EDIV.US,D,20251202,000000,38.865,38.98,38.7301,38.87,90100,0
+EDIV.US,D,20251203,000000,38.9415,39.0399,38.75,38.9,101881,0
+EDIV.US,D,20251204,000000,39,39.12,38.88,39.03,167500,0
+EDIV.US,D,20251205,000000,39.07,39.2599,38.75,38.89,177718,0
+EDIV.US,D,20251208,000000,38.79,38.96,38.5,38.65,79045,0
+EDIV.US,D,20251209,000000,38.5,38.9851,38.4425,38.69,118222,0
+EDIV.US,D,20251210,000000,38.62,38.93,38.41,38.85,127804,0
+EDIV.US,D,20251211,000000,38.805,39.12,38.7686,39.1,94018,0
+EDIV.US,D,20251212,000000,39.1046,39.22,38.77,38.915,87262,0
+EDIV.US,D,20251215,000000,39.25,39.43,39.05,39.18,115310,0
+EDIV.US,D,20251216,000000,39.078,39.17,38.9,39.04,117800,0
+EDIV.US,D,20251217,000000,38.9002,39.1699,38.665,38.74,83280,0
+EDIV.US,D,20251218,000000,38.91,39.3699,38.8707,39.1,313125,0
+EDIV.US,D,20251219,000000,39.001,39.375,38.985,39.18,158804,0
+EDIV.US,D,20251222,000000,38.99,39.068,38.86,38.94,77806,0
+EDIV.US,D,20251223,000000,39,39.7712,38.9019,39.23,105269,0
+EDIV.US,D,20251224,000000,39.21,39.4,39.15,39.28,64670,0
+EDIV.US,D,20251226,000000,39.28,39.39,39.195,39.39,35849,0
+EDIV.US,D,20251229,000000,39.204,39.204,39.01,39.11,81639,0
+EDIV.US,D,20251230,000000,39.23,39.39,39.18,39.32,118037,0
+EDIV.US,D,20251231,000000,39.27,39.36,39.15,39.15,88165,0
+EDIV.US,D,20260102,000000,39.25,39.36,39.1601,39.19,160756,0
+EDIV.US,D,20260105,000000,39.28,39.4899,39.235,39.48,122752,0
+EDIV.US,D,20260106,000000,39.6153,39.8486,39.6153,39.72,152996,0
+EDIV.US,D,20260107,000000,39.67,39.75,39.48,39.55,181009,0
+EDIV.US,D,20260108,000000,39.4,39.4999,39.2967,39.47,211061,0
+EDIV.US,D,20260109,000000,39.53,39.7399,39.47,39.65,132365,0
+EDIV.US,D,20260112,000000,39.65,39.88,39.65,39.88,345634,0
+EDIV.US,D,20260113,000000,39.73,39.7599,39.57,39.64,146783,0
+EDIV.US,D,20260114,000000,39.66,39.94,39.62,39.92,105559,0
+EDIV.US,D,20260115,000000,39.94,40.28,39.9101,40.11,140935,0
+EDIV.US,D,20260116,000000,40,40.12,39.91,40.11,163891,0
+EDIV.US,D,20260120,000000,40.12,40.25,40.0499,40.16,514604,0
+EDIV.US,D,20260121,000000,40.28,40.5999,40.25,40.49,238470,0
+EDIV.US,D,20260122,000000,40.72,41.04,40.6401,40.96,314762,0
+EDIV.US,D,20260123,000000,41,41.19,40.8,41.17,201025,0
+EDIV.US,D,20260126,000000,41.36,41.53,41.28,41.46,200225,0
+EDIV.US,D,20260127,000000,41.68,41.99,41.6408,41.99,150426,0
+EDIV.US,D,20260128,000000,42,42.06,41.6345,41.85,197160,0
+EDIV.US,D,20260129,000000,41.856,41.99,41.38,41.71,210858,0
+EDIV.US,D,20260130,000000,41.6,41.82,40.965,41.12,290229,0
+EDIV.US,D,20260202,000000,41.12,41.4,40.96,41.34,237100,0
+EDIV.US,D,20260203,000000,41.55,41.6,41.11,41.38,203501,0
+EDIV.US,D,20260204,000000,41.55,41.685,41.181,41.35,250003,0
+EDIV.US,D,20260205,000000,41.2,41.405,41.13,41.24,275600,0
+EDIV.US,D,20260206,000000,41.48,41.93,41.48,41.91,178136,0
+EDIV.US,D,20260209,000000,41.83,42.21,41.805,42.17,240711,0
+EDIV.US,D,20260210,000000,42.14,42.3175,42.04,42.2,274997,0
+EDIV.US,D,20260211,000000,42.26,42.5399,42.2001,42.53,197398,0
+EDIV.US,D,20260212,000000,42.78,42.78,42.3,42.43,232277,0
+EDIV.US,D,20260213,000000,42.403,42.45,42.09,42.45,197211,0
+EDIV.US,D,20260217,000000,42.4989,42.6,42.16,42.51,159586,0
+EDIV.US,D,20260218,000000,42.63,42.8292,42.4701,42.64,186567,0
diff --git a/daily/us/nyse etfs/1/emc.us.txt b/daily/us/nyse etfs/1/emc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cd206517428072f3affde91312a8c2b276ea7704
--- /dev/null
+++ b/daily/us/nyse etfs/1/emc.us.txt	
@@ -0,0 +1,693 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMC.US,D,20230516,000000,24.74,24.8746,24.43,24.59,96117,0
+EMC.US,D,20230517,000000,24.38,24.743,24.38,24.62,90985,0
+EMC.US,D,20230518,000000,24.49,24.59,24.2102,24.38,92971,0
+EMC.US,D,20230519,000000,24.3,24.53,24.26,24.34,82574,0
+EMC.US,D,20230522,000000,24.65,24.69,24.601,24.61,125066,0
+EMC.US,D,20230523,000000,24.34,24.43,24.2,24.24,85499,0
+EMC.US,D,20230524,000000,24.11,24.11,23.91,24.03,63291,0
+EMC.US,D,20230525,000000,23.99,23.99,23.77,23.8,45077,0
+EMC.US,D,20230526,000000,23.99,24.349,23.93,24.18,127250,0
+EMC.US,D,20230530,000000,24.04,24.055,23.76,23.85,42049,0
+EMC.US,D,20230531,000000,23.74,23.74,23.4,23.62,75011,0
+EMC.US,D,20230601,000000,23.58,24.0799,23.361,23.92,153734,0
+EMC.US,D,20230602,000000,24.32,24.5299,24.24,24.37,154635,0
+EMC.US,D,20230605,000000,24.33,24.4,24.27,24.39,68186,0
+EMC.US,D,20230606,000000,24.27,24.69,24.27,24.6499,114448,0
+EMC.US,D,20230607,000000,24.57,24.78,24.43,24.5,117870,0
+EMC.US,D,20230608,000000,24.49,24.94,24.49,24.7075,43665,0
+EMC.US,D,20230609,000000,24.85,25.15,24.85,25,50789,0
+EMC.US,D,20230612,000000,25.05,25.14,24.92,25.03,151282,0
+EMC.US,D,20230613,000000,25.35,25.35,25.16,25.2152,89156,0
+EMC.US,D,20230614,000000,25.23,25.45,25.215,25.42,53097,0
+EMC.US,D,20230615,000000,25.57,25.73,25.53,25.7159,50642,0
+EMC.US,D,20230616,000000,25.79,25.79,25.53,25.64,69448,0
+EMC.US,D,20230620,000000,25.24,25.31,25.091,25.12,38767,0
+EMC.US,D,20230621,000000,25.03,25.19,25.03,25.09,148063,0
+EMC.US,D,20230622,000000,24.93,25.17,24.93,25.05,112871,0
+EMC.US,D,20230623,000000,24.69,24.75,24.65,24.68,47130,0
+EMC.US,D,20230626,000000,24.79,24.7999,24.671,24.671,38074,0
+EMC.US,D,20230627,000000,24.86,25.04,24.86,25,86390,0
+EMC.US,D,20230628,000000,24.83,24.9,24.81,24.88,82989,0
+EMC.US,D,20230629,000000,24.72,24.7919,24.71,24.78,96102,0
+EMC.US,D,20230630,000000,24.92,25.01,24.8801,24.94,67905,0
+EMC.US,D,20230703,000000,25.15,25.28,25.15,25.21,24445,0
+EMC.US,D,20230705,000000,25.11,25.1268,25.04,25.0768,24572,0
+EMC.US,D,20230706,000000,24.76,24.76,24.56,24.6285,63541,0
+EMC.US,D,20230707,000000,24.66,25.04,24.66,24.9083,45324,0
+EMC.US,D,20230710,000000,24.78,24.96,24.78,24.9085,22974,0
+EMC.US,D,20230711,000000,25.13,25.25,25.01,25.25,24481,0
+EMC.US,D,20230712,000000,25.6,25.7596,25.58,25.69,29894,0
+EMC.US,D,20230713,000000,25.81,25.9995,25.8,25.95,37054,0
+EMC.US,D,20230714,000000,25.9,26.13,25.78,25.845,106627,0
+EMC.US,D,20230717,000000,25.7,25.94,25.685,25.93,84025,0
+EMC.US,D,20230718,000000,25.72,25.8192,25.68,25.73,52005,0
+EMC.US,D,20230719,000000,25.84,25.93,25.731,25.77,41710,0
+EMC.US,D,20230720,000000,25.58,25.68,25.5,25.555,69637,0
+EMC.US,D,20230721,000000,25.59,25.6177,25.435,25.46,72587,0
+EMC.US,D,20230724,000000,25.5,25.88,25.4363,25.74,58744,0
+EMC.US,D,20230725,000000,25.92,25.93,25.78,25.82,100785,0
+EMC.US,D,20230726,000000,25.73,26.1139,25.73,26.06,48488,0
+EMC.US,D,20230727,000000,26.16,26.16,25.775,25.82,29103,0
+EMC.US,D,20230728,000000,26.23,26.4115,26.23,26.39,25690,0
+EMC.US,D,20230731,000000,26.29,26.45,26.29,26.4,22986,0
+EMC.US,D,20230801,000000,26.19,26.22,26.07,26.09,71255,0
+EMC.US,D,20230802,000000,25.72,25.72,25.41,25.45,172635,0
+EMC.US,D,20230803,000000,25.52,25.686,25.52,25.61,30264,0
+EMC.US,D,20230804,000000,25.68,25.82,25.53,25.57,163077,0
+EMC.US,D,20230807,000000,25.52,25.5603,25.47,25.56,15658,0
+EMC.US,D,20230808,000000,25.16,25.205,25.03,25.2,51603,0
+EMC.US,D,20230809,000000,25.42,25.42,25.22,25.3,52794,0
+EMC.US,D,20230810,000000,25.57,25.805,25.41,25.44,85891,0
+EMC.US,D,20230811,000000,25.22,25.22,25.06,25.11,44524,0
+EMC.US,D,20230814,000000,24.9,25.0434,24.83,24.99,59954,0
+EMC.US,D,20230815,000000,24.83,24.83,24.61,24.68,49307,0
+EMC.US,D,20230816,000000,24.52,24.6416,24.44,24.48,49029,0
+EMC.US,D,20230817,000000,24.79,24.79,24.421,24.44,146673,0
+EMC.US,D,20230818,000000,24.25,24.3,24.15,24.26,49512,0
+EMC.US,D,20230821,000000,24.26,24.4063,24.25,24.38,44371,0
+EMC.US,D,20230822,000000,24.52,24.54,24.33,24.36,48315,0
+EMC.US,D,20230823,000000,24.51,24.85,24.51,24.78,76711,0
+EMC.US,D,20230824,000000,24.88,24.93,24.59,24.59,48480,0
+EMC.US,D,20230825,000000,24.57,24.6675,24.39,24.61,64323,0
+EMC.US,D,20230828,000000,24.76,24.855,24.395,24.82,54673,0
+EMC.US,D,20230829,000000,24.92,25.18,24.88,25.17,58454,0
+EMC.US,D,20230830,000000,25.1,25.205,25.1,25.13,50582,0
+EMC.US,D,20230831,000000,25,25.019,24.8758,24.93,145512,0
+EMC.US,D,20230901,000000,25.26,25.33,25.17,25.21,33854,0
+EMC.US,D,20230905,000000,25,25.12,24.9,24.9,69878,0
+EMC.US,D,20230906,000000,24.85,24.94,24.72,24.75,59934,0
+EMC.US,D,20230907,000000,24.48,24.48,23.98,24.39,1098274,0
+EMC.US,D,20230908,000000,24.46,24.4897,24.375,24.39,49210,0
+EMC.US,D,20230911,000000,24.65,24.7,24.57,24.66,52083,0
+EMC.US,D,20230912,000000,24.62,24.7533,24.62,24.66,66797,0
+EMC.US,D,20230913,000000,24.63,24.7115,24.61,24.63,65004,0
+EMC.US,D,20230914,000000,24.73,24.77,24.641,24.7,92614,0
+EMC.US,D,20230915,000000,24.69,24.71,24.135,24.55,68091,0
+EMC.US,D,20230918,000000,24.54,24.61,24.48,24.57,19270,0
+EMC.US,D,20230919,000000,24.5,24.5,24.37,24.42,31851,0
+EMC.US,D,20230920,000000,24.51,24.51,24.23,24.23,40073,0
+EMC.US,D,20230921,000000,23.92,23.96,23.85,23.85,50883,0
+EMC.US,D,20230922,000000,24.17,24.25,24.08,24.13,72710,0
+EMC.US,D,20230925,000000,23.88,24.06,23.88,24.06,74098,0
+EMC.US,D,20230926,000000,23.75,23.82,23.61,23.63,59208,0
+EMC.US,D,20230927,000000,23.72,23.72,23.51,23.63,42292,0
+EMC.US,D,20230928,000000,23.44,23.6639,23.39,23.62,78302,0
+EMC.US,D,20230929,000000,23.97,23.98,23.721,23.74,179877,0
+EMC.US,D,20231002,000000,23.7939,23.7939,23.59,23.66,83630,0
+EMC.US,D,20231003,000000,23.55,23.57,23.32,23.34,74926,0
+EMC.US,D,20231004,000000,23.37,23.46,23.29,23.39,67900,0
+EMC.US,D,20231005,000000,23.38,23.465,23.3,23.4507,86910,0
+EMC.US,D,20231006,000000,23.41,23.83,23.41,23.76,74266,0
+EMC.US,D,20231009,000000,23.42,23.59,23.38,23.56,31775,0
+EMC.US,D,20231010,000000,23.72,23.9509,23.72,23.91,49233,0
+EMC.US,D,20231011,000000,24.05,24.1013,23.93,24.04,165915,0
+EMC.US,D,20231012,000000,24.08,24.08,23.72,23.78,52394,0
+EMC.US,D,20231013,000000,23.8,23.886,23.6578,23.68,23118,0
+EMC.US,D,20231016,000000,23.69,23.895,23.67,23.84,41856,0
+EMC.US,D,20231017,000000,23.62,23.84,23.62,23.73,27785,0
+EMC.US,D,20231018,000000,23.59,23.61,23.43,23.47,48707,0
+EMC.US,D,20231019,000000,23.39,23.5004,23.35,23.36,132550,0
+EMC.US,D,20231020,000000,23.3166,23.35,23.15,23.15,49283,0
+EMC.US,D,20231023,000000,23.06,23.8,23.03,23.26,84573,0
+EMC.US,D,20231024,000000,23.33,23.5592,23.3295,23.5,43227,0
+EMC.US,D,20231025,000000,23.3,23.4,23.21,23.25,63507,0
+EMC.US,D,20231026,000000,23.05,23.19,23.03,23.13,59205,0
+EMC.US,D,20231027,000000,23.29,23.2961,23.06,23.08,52425,0
+EMC.US,D,20231030,000000,23.44,23.45,23.23,23.29,32384,0
+EMC.US,D,20231031,000000,23.14,23.19,23.06,23.18,34146,0
+EMC.US,D,20231101,000000,23.12,23.3157,23.11,23.29,34964,0
+EMC.US,D,20231102,000000,23.63,23.74,23.63,23.72,28167,0
+EMC.US,D,20231103,000000,24.07,24.2484,24.07,24.19,40486,0
+EMC.US,D,20231106,000000,24.34,24.34,24.15,24.19,94733,0
+EMC.US,D,20231107,000000,24.1,24.185,23.99,24.15,103165,0
+EMC.US,D,20231108,000000,24.11,24.16,24.025,24.05,94593,0
+EMC.US,D,20231109,000000,24.06,24.1,23.81,23.82,42476,0
+EMC.US,D,20231110,000000,23.81,23.99,23.76,23.98,35632,0
+EMC.US,D,20231113,000000,23.87,24.0099,23.8142,23.92,43994,0
+EMC.US,D,20231114,000000,24.29,24.5557,24.29,24.55,208980,0
+EMC.US,D,20231115,000000,24.74,24.8289,24.685,24.74,31359,0
+EMC.US,D,20231116,000000,24.49,24.6,24.43,24.5,24849,0
+EMC.US,D,20231117,000000,24.51,24.62,24.51,24.56,26392,0
+EMC.US,D,20231120,000000,24.64,24.86,24.64,24.81,23308,0
+EMC.US,D,20231121,000000,24.67,24.7,24.53,24.55,49086,0
+EMC.US,D,20231122,000000,24.63,24.69,24.61,24.64,15617,0
+EMC.US,D,20231124,000000,24.53,24.64,24.53,24.6,26779,0
+EMC.US,D,20231127,000000,24.53,24.5512,24.47,24.51,13730,0
+EMC.US,D,20231128,000000,24.63,24.7595,24.63,24.7,71855,0
+EMC.US,D,20231129,000000,24.67,24.69,24.53,24.53,24140,0
+EMC.US,D,20231130,000000,24.58,24.67,24.46,24.6,34795,0
+EMC.US,D,20231201,000000,24.45,24.7368,24.45,24.71,15113,0
+EMC.US,D,20231204,000000,24.59,24.59,24.46,24.49,15828,0
+EMC.US,D,20231205,000000,24.29,24.39,24.27,24.38,30701,0
+EMC.US,D,20231206,000000,24.46,24.46,24.28,24.28,37217,0
+EMC.US,D,20231207,000000,24.29,24.405,24.29,24.4,65129,0
+EMC.US,D,20231208,000000,24.37,24.435,24.3401,24.39,49260,0
+EMC.US,D,20231211,000000,24.4,24.58,24.4,24.55,83626,0
+EMC.US,D,20231212,000000,24.47,24.81,24.38,24.54,79158,0
+EMC.US,D,20231213,000000,24.5,24.89,23.78,24.88,221660,0
+EMC.US,D,20231214,000000,25.06,25.28,25.06,25.19,46524,0
+EMC.US,D,20231215,000000,25.14,25.31,25.09,25.09,22195,0
+EMC.US,D,20231218,000000,25.03,25.055,24.95,25.03,94266,0
+EMC.US,D,20231219,000000,25.15,25.3272,25.15,25.31,158843,0
+EMC.US,D,20231220,000000,25.12,25.17,24.81,24.82,201025,0
+EMC.US,D,20231221,000000,25.12,25.265,25.12,25.26,124771,0
+EMC.US,D,20231222,000000,25.04,25.28,25.04,25.12,108931,0
+EMC.US,D,20231226,000000,25.33,25.42,25.31,25.37,51786,0
+EMC.US,D,20231227,000000,25.42,25.51,25.36,25.41,174543,0
+EMC.US,D,20231228,000000,25.41,25.5,25.38,25.39,53635,0
+EMC.US,D,20231229,000000,25.34,25.48,25.34,25.4,74628,0
+EMC.US,D,20240102,000000,25.16,25.25,25.0488,25.09,33955,0
+EMC.US,D,20240103,000000,24.88,25.05,24.88,25,20316,0
+EMC.US,D,20240104,000000,25.03,25.13,24.98,25.04,26495,0
+EMC.US,D,20240105,000000,25.02,25.1696,24.96,25.01,19494,0
+EMC.US,D,20240108,000000,24.87,25.13,24.87,25.12,37025,0
+EMC.US,D,20240109,000000,24.83,24.9171,24.82,24.87,43867,0
+EMC.US,D,20240110,000000,24.84,24.88,24.81,24.83,28848,0
+EMC.US,D,20240111,000000,24.83,24.969,24.8,24.95,50531,0
+EMC.US,D,20240112,000000,25.1,25.15,24.97,24.98,46090,0
+EMC.US,D,20240116,000000,24.62,24.7007,24.47,24.48,24038,0
+EMC.US,D,20240117,000000,24.1148,24.1817,24.0776,24.1817,27520,0
+EMC.US,D,20240118,000000,24.37,24.46,24.3211,24.46,31516,0
+EMC.US,D,20240119,000000,24.51,24.72,24.46,24.72,36188,0
+EMC.US,D,20240122,000000,24.45,24.66,24.45,24.57,33206,0
+EMC.US,D,20240123,000000,24.62,24.72,24.5958,24.72,13379,0
+EMC.US,D,20240124,000000,24.965,24.9799,24.86,24.87,32626,0
+EMC.US,D,20240125,000000,24.93,24.93,24.7758,24.87,38230,0
+EMC.US,D,20240126,000000,24.78,24.92,24.78,24.85,42878,0
+EMC.US,D,20240129,000000,24.91,24.91,24.65,24.795,54208,0
+EMC.US,D,20240130,000000,24.57,24.615,24.531,24.615,42618,0
+EMC.US,D,20240131,000000,24.53,24.83,24.45,24.5,22237,0
+EMC.US,D,20240201,000000,24.63,24.74,24.62,24.7,20889,0
+EMC.US,D,20240202,000000,24.65,24.725,24.615,24.7146,24728,0
+EMC.US,D,20240205,000000,24.64,24.7304,24.6,24.729,14196,0
+EMC.US,D,20240206,000000,24.96,25.13,24.92,25.12,16513,0
+EMC.US,D,20240207,000000,25.115,25.23,25.115,25.23,6570,0
+EMC.US,D,20240208,000000,25.07,25.14,25,25.12,33536,0
+EMC.US,D,20240209,000000,25.15,25.31,25.1136,25.2798,17380,0
+EMC.US,D,20240212,000000,25.35,25.55,25.33,25.44,56881,0
+EMC.US,D,20240213,000000,25.12,25.185,24.9401,25.01,25737,0
+EMC.US,D,20240214,000000,25.34,25.45,25.325,25.4411,28784,0
+EMC.US,D,20240215,000000,25.46,25.56,25.44,25.5418,14537,0
+EMC.US,D,20240216,000000,25.55,25.5999,25.49,25.49,27497,0
+EMC.US,D,20240220,000000,25.67,25.73,25.56,25.63,14941,0
+EMC.US,D,20240221,000000,25.6,25.81,25.51,25.66,21379,0
+EMC.US,D,20240222,000000,25.9,25.98,25.83,25.94,28963,0
+EMC.US,D,20240223,000000,26.01,26.03,25.8675,25.934,44096,0
+EMC.US,D,20240226,000000,25.81,25.85,25.7901,25.85,12544,0
+EMC.US,D,20240227,000000,25.8,25.84,25.78,25.8,12764,0
+EMC.US,D,20240228,000000,25.51,25.559,25.48,25.51,17704,0
+EMC.US,D,20240229,000000,25.7,25.7,25.52,25.59,15019,0
+EMC.US,D,20240301,000000,25.84,26.03,25.84,25.95,8433,0
+EMC.US,D,20240304,000000,25.97,25.97,25.81,25.81,57586,0
+EMC.US,D,20240305,000000,25.68,25.75,25.56,25.58,11891,0
+EMC.US,D,20240306,000000,25.98,26.02,25.9,25.91,23643,0
+EMC.US,D,20240307,000000,25.91,26.12,25.91,26.1,31964,0
+EMC.US,D,20240308,000000,26.315,26.32,25.99,26.02,13943,0
+EMC.US,D,20240311,000000,26.03,26.11,25.99,25.99,18742,0
+EMC.US,D,20240312,000000,26.12,26.2351,26.06,26.22,18182,0
+EMC.US,D,20240313,000000,26.1,26.16,26.06,26.1,39535,0
+EMC.US,D,20240314,000000,26.05,26.05,25.78,25.8687,78959,0
+EMC.US,D,20240315,000000,25.72,25.76,25.64,25.642,29309,0
+EMC.US,D,20240318,000000,25.82,25.82,25.67,25.6715,13846,0
+EMC.US,D,20240319,000000,25.52,25.66,25.49,25.61,47353,0
+EMC.US,D,20240320,000000,25.7984,26.03,25.73,26.01,69070,0
+EMC.US,D,20240321,000000,26.24,26.24,26.06,26.06,6433,0
+EMC.US,D,20240322,000000,25.97,25.99,25.94,25.95,30015,0
+EMC.US,D,20240325,000000,26.02,26.04,25.96,26.01,15717,0
+EMC.US,D,20240326,000000,26.08,26.0899,26,26,9129,0
+EMC.US,D,20240327,000000,26.01,26.0551,25.95,26.05,29626,0
+EMC.US,D,20240328,000000,26.08,26.215,26.08,26.15,23702,0
+EMC.US,D,20240401,000000,26.38,26.38,26.21,26.22,9660,0
+EMC.US,D,20240402,000000,26.22,26.33,26.22,26.28,8915,0
+EMC.US,D,20240403,000000,26.12,26.31,26.12,26.26,12363,0
+EMC.US,D,20240404,000000,26.57,26.66,26.22,26.24,12973,0
+EMC.US,D,20240405,000000,26.25,26.3998,26.25,26.36,25539,0
+EMC.US,D,20240408,000000,26.45,26.53,26.43,26.46,17124,0
+EMC.US,D,20240409,000000,26.615,26.615,26.46,26.6,9773,0
+EMC.US,D,20240410,000000,26.3844,26.3844,26.24,26.31,21892,0
+EMC.US,D,20240411,000000,26.36,26.4607,26.2905,26.46,3591,0
+EMC.US,D,20240412,000000,26.06,26.06,25.75,25.77,14303,0
+EMC.US,D,20240415,000000,25.89,25.89,25.49,25.5253,54422,0
+EMC.US,D,20240416,000000,25.21,25.3,25.15,25.18,29498,0
+EMC.US,D,20240417,000000,25.21,25.21,25.08,25.12,29318,0
+EMC.US,D,20240418,000000,25.19,25.27,25.09,25.1511,11460,0
+EMC.US,D,20240419,000000,25.05,25.05,24.96,25.02,74533,0
+EMC.US,D,20240422,000000,25.01,25.2305,24.955,25.19,26330,0
+EMC.US,D,20240423,000000,25.27,25.56,25.27,25.54,21565,0
+EMC.US,D,20240424,000000,25.68,25.68,25.51,25.6,12263,0
+EMC.US,D,20240425,000000,25.35,25.72,25.34,25.66,12486,0
+EMC.US,D,20240426,000000,25.84,25.87,25.79,25.86,14706,0
+EMC.US,D,20240429,000000,25.89,25.9631,25.85,25.95,21230,0
+EMC.US,D,20240430,000000,25.79,25.86,25.65,25.65,8276,0
+EMC.US,D,20240501,000000,25.67,25.84,25.57,25.61,10002,0
+EMC.US,D,20240502,000000,25.9,26.17,25.89,26.17,8748,0
+EMC.US,D,20240503,000000,26.4684,26.56,26.465,26.54,10594,0
+EMC.US,D,20240506,000000,26.49,26.56,26.49,26.56,54960,0
+EMC.US,D,20240507,000000,26.33,26.38,26.3007,26.32,9711,0
+EMC.US,D,20240508,000000,26.2,26.4003,26.2,26.38,17116,0
+EMC.US,D,20240509,000000,26.36,26.4302,26.26,26.4302,5613,0
+EMC.US,D,20240510,000000,26.53,26.53,26.4,26.4,15623,0
+EMC.US,D,20240513,000000,26.54,26.645,26.54,26.59,7884,0
+EMC.US,D,20240514,000000,26.67,26.87,26.67,26.87,16781,0
+EMC.US,D,20240515,000000,27.05,27.22,26.99,27.19,9802,0
+EMC.US,D,20240516,000000,27.19,27.28,27.19,27.2,23959,0
+EMC.US,D,20240517,000000,27.28,27.42,27.28,27.3654,21927,0
+EMC.US,D,20240520,000000,27.15,27.3,27.15,27.2601,7038,0
+EMC.US,D,20240521,000000,27.03,27.0906,27.01,27.02,27199,0
+EMC.US,D,20240522,000000,27,27.03,26.8,26.84,16757,0
+EMC.US,D,20240523,000000,27.075,27.075,26.74,26.8001,11158,0
+EMC.US,D,20240524,000000,26.92,26.94,26.89,26.9052,5130,0
+EMC.US,D,20240528,000000,27.02,27.03,26.81,26.865,7949,0
+EMC.US,D,20240529,000000,26.49,26.51,26.43,26.44,11134,0
+EMC.US,D,20240530,000000,26.32,26.43,26.32,26.3715,15102,0
+EMC.US,D,20240531,000000,26.08,26.08,25.89,26.0794,9720,0
+EMC.US,D,20240603,000000,26.51,26.51,26.255,26.4558,12533,0
+EMC.US,D,20240604,000000,26.04,26.07,25.86,26.0251,9956,0
+EMC.US,D,20240605,000000,26.33,26.5663,26.32,26.5663,16116,0
+EMC.US,D,20240606,000000,26.74,26.7775,26.66,26.73,12315,0
+EMC.US,D,20240607,000000,26.605,26.605,26.41,26.4638,6209,0
+EMC.US,D,20240610,000000,26.47,26.7123,26.47,26.6879,4373,0
+EMC.US,D,20240611,000000,26.56,26.56,26.4,26.5,6329,0
+EMC.US,D,20240612,000000,26.88,26.93,26.73,26.7919,35439,0
+EMC.US,D,20240613,000000,26.781,26.8342,26.75,26.82,9660,0
+EMC.US,D,20240614,000000,26.7,26.8233,26.7,26.8233,27433,0
+EMC.US,D,20240617,000000,26.9,27.02,26.81,27.0115,13547,0
+EMC.US,D,20240618,000000,27.1,27.31,27.1,27.2765,26403,0
+EMC.US,D,20240620,000000,27.37,27.45,27.12,27.2763,27104,0
+EMC.US,D,20240621,000000,27.09,27.21,27.09,27.148,15241,0
+EMC.US,D,20240624,000000,27.06,27.26,27.06,27.105,20843,0
+EMC.US,D,20240625,000000,27.05,27.11,27.0203,27.11,51141,0
+EMC.US,D,20240626,000000,27.04,27.1247,27.03,27.1094,12453,0
+EMC.US,D,20240627,000000,27.12,27.12,26.92,26.9902,6392,0
+EMC.US,D,20240628,000000,27.14,27.17,27.01,27.0511,9288,0
+EMC.US,D,20240701,000000,27.13,27.14,27,27.01,5372,0
+EMC.US,D,20240702,000000,26.93,27.121,26.93,27.121,5482,0
+EMC.US,D,20240703,000000,27.3269,27.47,27.31,27.4609,7919,0
+EMC.US,D,20240705,000000,27.5,27.52,27.3205,27.52,7993,0
+EMC.US,D,20240708,000000,27.61,27.635,27.51,27.545,5458,0
+EMC.US,D,20240709,000000,27.78,27.855,27.75,27.855,11172,0
+EMC.US,D,20240710,000000,27.94,27.9905,27.9302,27.9905,4974,0
+EMC.US,D,20240711,000000,28.25,28.25,27.911,27.93,23557,0
+EMC.US,D,20240712,000000,28.03,28.22,28.03,28.1043,2482,0
+EMC.US,D,20240715,000000,28.02,28.02,27.8115,27.8142,8481,0
+EMC.US,D,20240716,000000,27.84,27.94,27.84,27.94,12790,0
+EMC.US,D,20240717,000000,27.3686,27.3686,27.2793,27.2839,2495,0
+EMC.US,D,20240718,000000,27.35,27.35,26.96,26.9876,13664,0
+EMC.US,D,20240719,000000,26.93,26.93,26.8,26.8058,41322,0
+EMC.US,D,20240722,000000,27.115,27.165,27.07,27.165,17807,0
+EMC.US,D,20240723,000000,26.98,27.1195,26.98,27.0416,8452,0
+EMC.US,D,20240724,000000,26.8982,26.8982,26.61,26.6143,10457,0
+EMC.US,D,20240725,000000,26.38,26.5807,26.27,26.35,12011,0
+EMC.US,D,20240726,000000,26.61,26.69,26.55,26.6244,8242,0
+EMC.US,D,20240729,000000,26.475,26.49,26.33,26.4024,6081,0
+EMC.US,D,20240730,000000,26.41,26.41,26.125,26.21,9105,0
+EMC.US,D,20240731,000000,26.73,26.85,26.67,26.7824,25599,0
+EMC.US,D,20240801,000000,26.61,26.64,26.06,26.15,12575,0
+EMC.US,D,20240802,000000,25.69,25.69,25.48,25.6337,10322,0
+EMC.US,D,20240805,000000,24.131,25.1,24.13,25.0157,19378,0
+EMC.US,D,20240806,000000,24.97,25.46,24.97,25.25,13846,0
+EMC.US,D,20240807,000000,25.81,25.81,25.46,25.46,8486,0
+EMC.US,D,20240808,000000,25.76,26.09,25.718,26.09,17218,0
+EMC.US,D,20240809,000000,26.14,26.236,26.06,26.19,19839,0
+EMC.US,D,20240812,000000,26.36,26.43,26.36,26.3677,3772,0
+EMC.US,D,20240813,000000,26.3616,26.6408,26.3616,26.6408,3449,0
+EMC.US,D,20240814,000000,26.56,26.56,26.41,26.4829,8801,0
+EMC.US,D,20240815,000000,26.6,26.8044,26.6,26.77,11129,0
+EMC.US,D,20240816,000000,26.96,27.0303,26.93,27,40167,0
+EMC.US,D,20240819,000000,26.55,27.2233,26.55,27.2233,3330,0
+EMC.US,D,20240820,000000,27.14,27.15,26.9486,27.0135,13394,0
+EMC.US,D,20240821,000000,26.9,27.065,26.9,27.0561,7001,0
+EMC.US,D,20240822,000000,26.875,26.875,26.61,26.6361,2769,0
+EMC.US,D,20240823,000000,26.81,27.0131,26.76,26.99,4826,0
+EMC.US,D,20240826,000000,26.765,26.77,26.61,26.6473,8622,0
+EMC.US,D,20240827,000000,26.62,26.76,26.62,26.759,19667,0
+EMC.US,D,20240828,000000,26.7108,26.725,26.43,26.5341,11535,0
+EMC.US,D,20240829,000000,26.67,26.78,26.62,26.63,10078,0
+EMC.US,D,20240830,000000,26.73,26.74,26.6,26.7341,6121,0
+EMC.US,D,20240903,000000,26.5,26.5,26.09,26.11,12551,0
+EMC.US,D,20240904,000000,26.21,26.3044,26.18,26.2317,7483,0
+EMC.US,D,20240905,000000,26.22,26.34,26.19,26.2184,12318,0
+EMC.US,D,20240906,000000,25.85,25.86,25.74,25.7745,3507,0
+EMC.US,D,20240909,000000,26.04,26.12,26.03,26.05,3701,0
+EMC.US,D,20240910,000000,26.05,26.05,25.8524,26.0407,9495,0
+EMC.US,D,20240911,000000,25.86,26.3203,25.79,26.3203,12074,0
+EMC.US,D,20240912,000000,26.44,26.62,26.4,26.5858,2128,0
+EMC.US,D,20240913,000000,26.52,26.6269,26.52,26.5988,6171,0
+EMC.US,D,20240916,000000,26.56,26.56,26.44,26.5424,6864,0
+EMC.US,D,20240917,000000,26.63,26.68,26.4938,26.5549,9817,0
+EMC.US,D,20240918,000000,26.65,26.8101,26.5391,26.5827,4573,0
+EMC.US,D,20240919,000000,27,27.125,26.9,27.09,11272,0
+EMC.US,D,20240920,000000,27.06,27.11,26.98,27.0505,4054,0
+EMC.US,D,20240923,000000,27.32,27.35,27.29,27.3209,4188,0
+EMC.US,D,20240924,000000,27.81,28,27.75,27.9635,39150,0
+EMC.US,D,20240925,000000,27.88,27.93,27.77,27.77,3148,0
+EMC.US,D,20240926,000000,28.57,28.6109,28.395,28.5805,18920,0
+EMC.US,D,20240927,000000,28.52,28.52,28.36,28.37,63151,0
+EMC.US,D,20240930,000000,28.09,28.09,27.74,27.7925,6322,0
+EMC.US,D,20241001,000000,27.93,27.93,27.64,27.8806,8229,0
+EMC.US,D,20241002,000000,28.16,28.16,28.0009,28.14,13354,0
+EMC.US,D,20241003,000000,27.7,27.9,27.7,27.83,11199,0
+EMC.US,D,20241004,000000,27.95,28.01,27.87,28.01,4989,0
+EMC.US,D,20241007,000000,28.05,28.05,27.894,27.9852,6105,0
+EMC.US,D,20241008,000000,27.7912,27.845,27.69,27.8215,10970,0
+EMC.US,D,20241009,000000,27.6,27.7746,27.6,27.74,6295,0
+EMC.US,D,20241010,000000,27.76,27.9494,27.76,27.9385,1641,0
+EMC.US,D,20241011,000000,27.93,28.1042,27.93,28.0968,17792,0
+EMC.US,D,20241014,000000,28.06,28.0775,28.0325,28.0449,2284,0
+EMC.US,D,20241015,000000,28.02,28.02,27.59,27.6067,4503,0
+EMC.US,D,20241016,000000,27.62,27.74,27.62,27.687,4865,0
+EMC.US,D,20241017,000000,27.71,27.79,27.65,27.6989,21415,0
+EMC.US,D,20241018,000000,28,28,27.76,27.7726,3672,0
+EMC.US,D,20241021,000000,27.8,27.81,27.67,27.7255,2669,0
+EMC.US,D,20241022,000000,27.6596,27.6701,27.6112,27.6701,9115,0
+EMC.US,D,20241023,000000,27.5,27.5298,27.32,27.4635,5298,0
+EMC.US,D,20241024,000000,26.1,27.5013,24.8,27.5013,35196,0
+EMC.US,D,20241025,000000,27.6,27.674,27.49,27.5151,6264,0
+EMC.US,D,20241028,000000,28.88,28.88,27.5,27.5863,6884,0
+EMC.US,D,20241029,000000,27.45,27.49,27.43,27.4302,8157,0
+EMC.US,D,20241030,000000,27.25,27.34,27.24,27.29,6010,0
+EMC.US,D,20241031,000000,27.0806,27.0949,26.96,27.0604,7649,0
+EMC.US,D,20241101,000000,27.27,27.2844,27.15,27.15,1270,0
+EMC.US,D,20241104,000000,27.38,27.3915,27.2556,27.2556,4123,0
+EMC.US,D,20241105,000000,27.45,27.63,27.45,27.5952,7206,0
+EMC.US,D,20241106,000000,27.1728,27.4068,27.14,27.4068,2817,0
+EMC.US,D,20241107,000000,27.76,27.86,27.73,27.81,19489,0
+EMC.US,D,20241108,000000,27.43,27.43,27.1605,27.25,8517,0
+EMC.US,D,20241111,000000,27.13,27.14,26.96,27.04,647515,0
+EMC.US,D,20241112,000000,26.66,26.81,26.5702,26.69,208612,0
+EMC.US,D,20241113,000000,26.51,26.7,26.44,26.4611,16878,0
+EMC.US,D,20241114,000000,26.49,26.56,26.4,26.4062,7603,0
+EMC.US,D,20241115,000000,26.28,26.35,26.18,26.24,17245,0
+EMC.US,D,20241118,000000,26.36,26.4031,26.36,26.4031,7228,0
+EMC.US,D,20241119,000000,26.41,26.55,26.41,26.4971,6436,0
+EMC.US,D,20241120,000000,26.42,26.47,26.3216,26.47,26190,0
+EMC.US,D,20241121,000000,26.39,26.53,26.39,26.5066,5617,0
+EMC.US,D,20241122,000000,26.505,26.53,26.46,26.53,5271,0
+EMC.US,D,20241125,000000,26.67,26.67,26.5733,26.6045,3559,0
+EMC.US,D,20241126,000000,26.46,26.56,26.41,26.4632,17187,0
+EMC.US,D,20241127,000000,26.51,26.52,26.3,26.3736,11461,0
+EMC.US,D,20241129,000000,26.24,26.3213,26.05,26.3,5583,0
+EMC.US,D,20241202,000000,26.39,26.5033,26.29,26.4906,3503,0
+EMC.US,D,20241203,000000,26.5152,26.69,26.46,26.69,9233,0
+EMC.US,D,20241204,000000,26.84,26.9094,26.82,26.8709,10053,0
+EMC.US,D,20241205,000000,27,27.0614,26.965,26.98,31984,0
+EMC.US,D,20241206,000000,27.09,27.09,26.941,26.985,10187,0
+EMC.US,D,20241209,000000,27.57,27.63,27.43,27.4397,22195,0
+EMC.US,D,20241210,000000,27.26,27.26,25.865,27.0394,13126,0
+EMC.US,D,20241211,000000,27.1762,27.31,27.13,27.26,16334,0
+EMC.US,D,20241212,000000,27.13,27.13,26.99,27.015,12603,0
+EMC.US,D,20241213,000000,27.14,27.16,27.1,27.13,11979,0
+EMC.US,D,20241216,000000,27.0716,27.0806,26.96,26.96,38563,0
+EMC.US,D,20241217,000000,26.836,26.9896,26.83,26.98,195344,0
+EMC.US,D,20241218,000000,26.91,26.96,26.17,26.3037,10998,0
+EMC.US,D,20241219,000000,26.62,26.62,26.44,26.4486,11825,0
+EMC.US,D,20241220,000000,26.34,26.6884,26.34,26.58,17869,0
+EMC.US,D,20241223,000000,26.5103,26.7075,26.5103,26.7075,21481,0
+EMC.US,D,20241224,000000,26.69,26.7378,26.66,26.7378,38163,0
+EMC.US,D,20241226,000000,26.72,26.74,26.7,26.7186,22198,0
+EMC.US,D,20241227,000000,26.4995,26.54,26.4412,26.4952,17742,0
+EMC.US,D,20241230,000000,26.11,26.1908,26.07,26.11,20712,0
+EMC.US,D,20241231,000000,26.2,26.48,26.04,26.0622,10447,0
+EMC.US,D,20250102,000000,26.2815,26.3001,26.16,26.2037,4935,0
+EMC.US,D,20250103,000000,26.4027,26.4838,26.4027,26.4657,3411,0
+EMC.US,D,20250106,000000,26.84,26.84,26.56,26.5621,12174,0
+EMC.US,D,20250107,000000,26.68,26.68,26.29,26.3186,15899,0
+EMC.US,D,20250108,000000,26.08,26.17,26.08,26.14,4271,0
+EMC.US,D,20250110,000000,25.43,25.73,25.04,25.6458,16743,0
+EMC.US,D,20250113,000000,25.2,25.2699,25.2,25.265,3648,0
+EMC.US,D,20250114,000000,25.5142,25.5142,25.3715,25.397,6801,0
+EMC.US,D,20250115,000000,25.78,25.835,25.74,25.8342,10729,0
+EMC.US,D,20250116,000000,26.04,26.068,25.93,25.93,14909,0
+EMC.US,D,20250117,000000,26.2149,26.29,26.1863,26.1863,8019,0
+EMC.US,D,20250121,000000,26.33,26.39,26.19,26.3701,9000,0
+EMC.US,D,20250122,000000,26.281,26.365,26.19,26.2824,33490,0
+EMC.US,D,20250123,000000,26.27,26.4255,26.26,26.4255,10826,0
+EMC.US,D,20250124,000000,26.43,26.5318,26.42,26.4794,6612,0
+EMC.US,D,20250127,000000,25.8719,26,25.7601,25.84,46772,0
+EMC.US,D,20250128,000000,25.79,26.2,25.77,26.12,21048,0
+EMC.US,D,20250129,000000,26.295,26.3794,26.11,26.16,37360,0
+EMC.US,D,20250130,000000,26.42,26.72,26.35,26.6849,26427,0
+EMC.US,D,20250131,000000,26.65,26.75,26.36,26.3736,8777,0
+EMC.US,D,20250203,000000,26.13,26.6043,26.07,26.41,21428,0
+EMC.US,D,20250204,000000,26.8301,26.8301,26.64,26.761,7386,0
+EMC.US,D,20250205,000000,26.575,26.6701,26.575,26.62,15112,0
+EMC.US,D,20250206,000000,26.56,26.58,26.48,26.57,14725,0
+EMC.US,D,20250207,000000,26.87,26.92,26.57,26.5968,181990,0
+EMC.US,D,20250210,000000,26.728,26.775,26.69,26.7629,6834,0
+EMC.US,D,20250211,000000,26.59,26.67,26.54,26.6,28232,0
+EMC.US,D,20250212,000000,26.47,26.66,26.47,26.6085,24087,0
+EMC.US,D,20250213,000000,26.6483,26.7959,26.64,26.7959,4840,0
+EMC.US,D,20250214,000000,26.92,27.035,26.87,26.98,43368,0
+EMC.US,D,20250218,000000,27.08,27.15,27.025,27.0439,38492,0
+EMC.US,D,20250219,000000,27.03,27.03,26.91,26.9303,11489,0
+EMC.US,D,20250220,000000,27.08,27.21,26.96,27.1,10929,0
+EMC.US,D,20250221,000000,27.19,27.265,26.9,26.95,7296,0
+EMC.US,D,20250224,000000,26.67,26.67,26.5018,26.5018,5841,0
+EMC.US,D,20250225,000000,26.48,26.52,26.32,26.3898,6005,0
+EMC.US,D,20250226,000000,26.72,26.81,26.605,26.648,51521,0
+EMC.US,D,20250227,000000,26.455,26.5,26.1274,26.1274,5538,0
+EMC.US,D,20250228,000000,25.69,25.8,25.58,25.7896,6175,0
+EMC.US,D,20250303,000000,25.8728,26.01,25.48,25.5306,8358,0
+EMC.US,D,20250304,000000,25.71,26.05,25.53,25.8669,12075,0
+EMC.US,D,20250305,000000,26.3601,26.7354,26.31,26.7354,7707,0
+EMC.US,D,20250306,000000,26.67,26.68,26.4407,26.4407,4512,0
+EMC.US,D,20250307,000000,26.48,26.58,26.28,26.575,7292,0
+EMC.US,D,20250310,000000,25.96,26,25.7275,25.78,6558,0
+EMC.US,D,20250311,000000,26.1,26.19,25.87,26.1164,4665,0
+EMC.US,D,20250312,000000,26.28,26.33,26.16,26.31,15650,0
+EMC.US,D,20250313,000000,26.1206,26.26,26.1,26.2,8994,0
+EMC.US,D,20250314,000000,26.6013,26.7075,26.52,26.7075,13071,0
+EMC.US,D,20250317,000000,26.77,27.27,26.77,27.22,16764,0
+EMC.US,D,20250318,000000,26.995,27.135,26.995,27.1146,2480,0
+EMC.US,D,20250319,000000,27.2499,27.31,27.16,27.2973,3841,0
+EMC.US,D,20250320,000000,26.995,27.035,26.98,27.035,11327,0
+EMC.US,D,20250321,000000,26.81,26.9103,26.8,26.8864,5036,0
+EMC.US,D,20250324,000000,27.06,27.08,26.98,27.015,24807,0
+EMC.US,D,20250325,000000,27,27.04,26.95,26.96,3430,0
+EMC.US,D,20250326,000000,26.805,26.85,26.635,26.6861,5038,0
+EMC.US,D,20250327,000000,26.82,26.87,26.7,26.7996,5785,0
+EMC.US,D,20250328,000000,26.39,26.399,26.2201,26.245,5857,0
+EMC.US,D,20250331,000000,25.92,26.185,25.92,26.1738,5773,0
+EMC.US,D,20250401,000000,26.31,26.31,26.14,26.2642,1710,0
+EMC.US,D,20250402,000000,26.31,26.4414,26.31,26.3983,8708,0
+EMC.US,D,20250403,000000,25.95,26.02,25.8791,25.8791,8065,0
+EMC.US,D,20250404,000000,24.76,24.78,24.26,24.3479,14332,0
+EMC.US,D,20250407,000000,23.27,24.18,23.26,23.5777,21592,0
+EMC.US,D,20250408,000000,24.2,24.21,23,23.17,17807,0
+EMC.US,D,20250409,000000,23.52,25.07,23.2,25.07,6957,0
+EMC.US,D,20250410,000000,24.805,24.805,24.12,24.43,24708,0
+EMC.US,D,20250411,000000,24.6831,25.066,24.6831,25.066,2402,0
+EMC.US,D,20250414,000000,25.27,25.39,25.19,25.316,2609,0
+EMC.US,D,20250415,000000,25.3643,25.4439,25.3209,25.3413,3199,0
+EMC.US,D,20250416,000000,25.1141,25.2292,24.84,24.9982,8812,0
+EMC.US,D,20250417,000000,25.28,25.3,25.2334,25.2334,1191,0
+EMC.US,D,20250421,000000,25.1552,25.28,25.04,25.187,2025,0
+EMC.US,D,20250422,000000,25.4715,25.815,25.4715,25.7503,4896,0
+EMC.US,D,20250423,000000,26.26,26.3,26.05,26.0964,7097,0
+EMC.US,D,20250424,000000,26.16,26.425,26.16,26.425,3006,0
+EMC.US,D,20250425,000000,26.111,26.2499,26.11,26.2499,2402,0
+EMC.US,D,20250428,000000,26.39,26.39,26.18,26.3001,4706,0
+EMC.US,D,20250429,000000,26.3971,26.4835,26.39,26.4396,3095,0
+EMC.US,D,20250430,000000,26.16,26.4118,26.16,26.4118,1340,0
+EMC.US,D,20250501,000000,26.46,26.61,26.42,26.509,6131,0
+EMC.US,D,20250502,000000,26.99,27.27,26.99,27.09,3673,0
+EMC.US,D,20250505,000000,27.2773,27.2773,27.1912,27.2173,11912,0
+EMC.US,D,20250506,000000,27.115,27.14,26.94,27.06,24632,0
+EMC.US,D,20250507,000000,26.86,26.9,26.77,26.8317,2197,0
+EMC.US,D,20250508,000000,26.8864,26.8864,26.7312,26.7679,2534,0
+EMC.US,D,20250509,000000,27.155,27.155,26.965,26.965,781,0
+EMC.US,D,20250512,000000,27.64,27.7622,27.64,27.75,8337,0
+EMC.US,D,20250513,000000,27.78,27.99,27.78,27.9605,1877,0
+EMC.US,D,20250514,000000,28.1,28.16,28.09,28.1301,4351,0
+EMC.US,D,20250515,000000,27.99,28.1,27.95,28.092,20520,0
+EMC.US,D,20250516,000000,28.04,28.0662,27.9611,28.0662,4137,0
+EMC.US,D,20250519,000000,27.97,28.1266,27.97,28.1266,2651,0
+EMC.US,D,20250520,000000,28,28.09,28,28.0869,12003,0
+EMC.US,D,20250521,000000,28.06,28.1,27.9,27.9204,5778,0
+EMC.US,D,20250522,000000,29.1,29.1,27.7,27.8644,4524,0
+EMC.US,D,20250523,000000,27.7914,27.95,27.7914,27.9319,3034,0
+EMC.US,D,20250527,000000,27.82,27.94,27.7709,27.8999,4513,0
+EMC.US,D,20250528,000000,27.7414,27.81,27.69,27.729,14537,0
+EMC.US,D,20250529,000000,28,28,27.82,27.8802,11967,0
+EMC.US,D,20250530,000000,27.53,27.53,27.39,27.5196,3323,0
+EMC.US,D,20250602,000000,27.6,27.7913,27.6,27.7913,5890,0
+EMC.US,D,20250603,000000,27.7,27.835,27.7,27.8176,1775,0
+EMC.US,D,20250604,000000,28,28.07,27.98,28.07,690,0
+EMC.US,D,20250605,000000,28.26,28.27,28.18,28.18,18619,0
+EMC.US,D,20250606,000000,28.2675,28.3835,28.2675,28.3835,6723,0
+EMC.US,D,20250609,000000,28.5,28.65,28.5,28.6105,1770,0
+EMC.US,D,20250610,000000,28.71,28.7651,28.66,28.7651,2593,0
+EMC.US,D,20250611,000000,28.895,28.9,28.7501,28.78,5605,0
+EMC.US,D,20250612,000000,28.5917,28.655,28.5917,28.6504,3624,0
+EMC.US,D,20250613,000000,28.13,28.28,28.1217,28.1217,13188,0
+EMC.US,D,20250616,000000,28.73,28.7329,28.58,28.5816,5831,0
+EMC.US,D,20250617,000000,28.3305,28.38,28.14,28.1512,3090,0
+EMC.US,D,20250618,000000,28.25,28.29,28.18,28.18,5177,0
+EMC.US,D,20250620,000000,28.14,28.39,28.08,28.08,3485,0
+EMC.US,D,20250623,000000,28.21,28.4,28.045,28.4,5958,0
+EMC.US,D,20250624,000000,28.93,29.1272,28.77,29.1236,7308,0
+EMC.US,D,20250625,000000,29.06,29.11,29.06,29.105,2461,0
+EMC.US,D,20250626,000000,29.13,29.2936,29.13,29.27,4785,0
+EMC.US,D,20250627,000000,29.16,29.2371,29.11,29.16,4798,0
+EMC.US,D,20250630,000000,29.21,29.3208,29.21,29.3208,3941,0
+EMC.US,D,20250701,000000,29.36,29.36,29.23,29.31,7889,0
+EMC.US,D,20250702,000000,29.1,29.2921,29.1,29.2921,5025,0
+EMC.US,D,20250703,000000,29.27,29.34,29.27,29.2751,4651,0
+EMC.US,D,20250707,000000,29.14,29.165,28.91,28.965,5013,0
+EMC.US,D,20250708,000000,29.1214,29.16,29.11,29.136,1652,0
+EMC.US,D,20250709,000000,29.18,29.18,29.13,29.1532,12898,0
+EMC.US,D,20250710,000000,29.155,29.245,29.095,29.245,4392,0
+EMC.US,D,20250711,000000,29.01,29.01,28.94,28.9997,1207,0
+EMC.US,D,20250714,000000,29.0495,29.1,29,29.0576,4462,0
+EMC.US,D,20250715,000000,29.33,29.4,29.3,29.3842,6010,0
+EMC.US,D,20250716,000000,29.25,29.4608,29.22,29.4608,3329,0
+EMC.US,D,20250717,000000,29.41,29.6133,29.37,29.6133,4246,0
+EMC.US,D,20250718,000000,29.6,29.6,29.4334,29.4334,866,0
+EMC.US,D,20250721,000000,29.675,29.71,29.52,29.53,39897,0
+EMC.US,D,20250722,000000,29.48,29.625,29.48,29.625,9737,0
+EMC.US,D,20250723,000000,29.81,29.9554,29.77,29.9554,8904,0
+EMC.US,D,20250724,000000,29.79,29.79,29.73,29.7648,5878,0
+EMC.US,D,20250725,000000,29.59,29.7,29.53,29.7,3437,0
+EMC.US,D,20250728,000000,29.48,29.48,29.3367,29.3641,11335,0
+EMC.US,D,20250729,000000,29.4004,29.42,29.3,29.3149,28003,0
+EMC.US,D,20250730,000000,29.16,29.16,28.97,29.0163,20049,0
+EMC.US,D,20250731,000000,29.1025,29.18,28.99,29.0498,10715,0
+EMC.US,D,20250801,000000,28.78,28.96,28.66,28.773,9147,0
+EMC.US,D,20250804,000000,29.16,29.2014,29.08,29.1515,7164,0
+EMC.US,D,20250805,000000,29.16,29.21,29.12,29.15,24951,0
+EMC.US,D,20250806,000000,29.21,29.31,29.18,29.293,11244,0
+EMC.US,D,20250807,000000,29.54,29.62,29.49,29.5878,8722,0
+EMC.US,D,20250808,000000,29.36,29.395,29.31,29.385,11458,0
+EMC.US,D,20250811,000000,29.33,29.34,29.25,29.2686,9004,0
+EMC.US,D,20250812,000000,29.36,29.5459,29.36,29.5358,12622,0
+EMC.US,D,20250813,000000,29.84,29.9,29.76,29.845,12828,0
+EMC.US,D,20250814,000000,29.49,29.5625,29.4517,29.4917,6958,0
+EMC.US,D,20250815,000000,29.61,29.61,29.52,29.56,11818,0
+EMC.US,D,20250818,000000,29.74,29.755,29.69,29.755,4410,0
+EMC.US,D,20250819,000000,29.75,29.76,29.511,29.521,4792,0
+EMC.US,D,20250820,000000,29.56,29.5704,29.35,29.555,9017,0
+EMC.US,D,20250821,000000,29.5,29.57,29.47,29.515,3226,0
+EMC.US,D,20250822,000000,29.99,30.12,29.99,30.12,1275,0
+EMC.US,D,20250825,000000,30.17,30.17,30.093,30.093,1245,0
+EMC.US,D,20250826,000000,30.11,30.1101,30.0196,30.08,2571,0
+EMC.US,D,20250827,000000,29.66,29.8221,29.66,29.8221,4302,0
+EMC.US,D,20250828,000000,29.93,29.9787,29.93,29.9787,1632,0
+EMC.US,D,20250829,000000,29.7044,29.73,29.64,29.7255,3356,0
+EMC.US,D,20250902,000000,29.4605,29.5409,29.4,29.5409,4753,0
+EMC.US,D,20250903,000000,29.597,29.675,29.597,29.672,12386,0
+EMC.US,D,20250904,000000,29.47,29.6172,29.47,29.6172,1734,0
+EMC.US,D,20250905,000000,30.08004,30.08004,29.87,29.9855,4720,0
+EMC.US,D,20250908,000000,30.06,30.1227,30.01,30.1227,1554,0
+EMC.US,D,20250909,000000,30.39,30.4,30.22,30.355,12512,0
+EMC.US,D,20250910,000000,30.47,30.52,30.39,30.455,2093,0
+EMC.US,D,20250911,000000,30.67,30.7801,30.65,30.755,5102,0
+EMC.US,D,20250912,000000,30.75,30.75,30.65,30.679,6251,0
+EMC.US,D,20250915,000000,30.85,30.8905,30.85,30.8811,3876,0
+EMC.US,D,20250916,000000,31.07,31.165,31.0315,31.1642,5612,0
+EMC.US,D,20250917,000000,31.32,31.49,31.22,31.3585,10623,0
+EMC.US,D,20250918,000000,31.17,31.343261,31.14,31.32,3494,0
+EMC.US,D,20250919,000000,31.1702,31.2,31.15,31.184,1557,0
+EMC.US,D,20250922,000000,31.12,31.231,31.0447,31.2272,15557,0
+EMC.US,D,20250923,000000,31.23,31.249551,31.06,31.0843,9257,0
+EMC.US,D,20250924,000000,31.12,31.17,31.04,31.063,11226,0
+EMC.US,D,20250925,000000,31.02,31.0506,30.94,30.9787,2642,0
+EMC.US,D,20250926,000000,30.68,30.75,30.63,30.75,5049,0
+EMC.US,D,20250929,000000,31.14,31.165,31.02,31.036,5423,0
+EMC.US,D,20250930,000000,31.16,31.16,31.04,31.158,4384,0
+EMC.US,D,20251001,000000,31.22,31.3765,31.22,31.3746,8116,0
+EMC.US,D,20251002,000000,31.67,31.67,31.39,31.524,5356,0
+EMC.US,D,20251003,000000,31.6,31.622603,31.46,31.5557,4944,0
+EMC.US,D,20251006,000000,31.82,31.83,31.66,31.7762,3350,0
+EMC.US,D,20251007,000000,31.8133,31.84,31.3875,31.3936,3453,0
+EMC.US,D,20251008,000000,31.495,31.71,31.46,31.7,2564,0
+EMC.US,D,20251009,000000,31.66,31.69,31.39,31.46,7274,0
+EMC.US,D,20251010,000000,31.045,31.045,30.29,30.56,45257,0
+EMC.US,D,20251013,000000,31.1,31.15,30.96,31.11,4500,0
+EMC.US,D,20251014,000000,30.58,30.98,30.55,30.7756,4928,0
+EMC.US,D,20251015,000000,31.24,31.24,30.99,31.2126,2680,0
+EMC.US,D,20251016,000000,31.37,31.37,31.095,31.1664,8282,0
+EMC.US,D,20251017,000000,31.16,31.185,31.05,31.185,6419,0
+EMC.US,D,20251020,000000,31.37,31.6,31.35,31.5449,6377,0
+EMC.US,D,20251021,000000,31.21,31.25,31.15,31.1783,11634,0
+EMC.US,D,20251022,000000,31.27,31.2701,30.93,31.035,6215,0
+EMC.US,D,20251023,000000,30.98,31.23,30.98,31.1359,5384,0
+EMC.US,D,20251024,000000,31.29,31.31,31.23,31.25,3635,0
+EMC.US,D,20251027,000000,31.59,31.6754,31.59,31.6754,2618,0
+EMC.US,D,20251028,000000,31.45,31.595,31.4,31.585,7082,0
+EMC.US,D,20251029,000000,31.715,31.79,31.57,31.6706,9071,0
+EMC.US,D,20251030,000000,31.31,31.46,31.31,31.3531,6773,0
+EMC.US,D,20251031,000000,31.36,31.36,31.15,31.2791,4438,0
+EMC.US,D,20251103,000000,31.44,31.51,31.3439,31.4798,7777,0
+EMC.US,D,20251104,000000,30.85,30.99,30.8,30.8099,3952,0
+EMC.US,D,20251105,000000,30.87,31.165,30.87,31.1128,4491,0
+EMC.US,D,20251106,000000,30.91,30.92,30.6,30.6688,4886,0
+EMC.US,D,20251107,000000,30.18,30.3922,30.04,30.3922,18794,0
+EMC.US,D,20251110,000000,30.79,30.835,30.61,30.835,14985,0
+EMC.US,D,20251111,000000,30.8,30.9149,30.74,30.8721,4460,0
+EMC.US,D,20251112,000000,30.84,30.87,30.66,30.7017,5520,0
+EMC.US,D,20251113,000000,30.82,30.82,30.35,30.4061,114418,0
+EMC.US,D,20251114,000000,30.11,30.59,30.11,30.3802,25420,0
+EMC.US,D,20251117,000000,30.41,30.4275,30.09,30.17,20951,0
+EMC.US,D,20251118,000000,29.93,30.02,29.7667,29.9813,5142,0
+EMC.US,D,20251119,000000,29.86,29.86,29.73,29.8244,3175,0
+EMC.US,D,20251120,000000,30.11,30.1525,29.4376,29.4376,8468,0
+EMC.US,D,20251121,000000,29.37,29.495,29.09,29.47,14325,0
+EMC.US,D,20251124,000000,29.61,29.85,29.61,29.8427,8850,0
+EMC.US,D,20251125,000000,29.54,29.91,29.54,29.91,14504,0
+EMC.US,D,20251126,000000,30.15,30.28,30.11,30.2634,5626,0
+EMC.US,D,20251128,000000,30.26,30.37,30.26,30.37,2768,0
+EMC.US,D,20251201,000000,30.23,30.410889,30.23,30.324,1682,0
+EMC.US,D,20251202,000000,30.4,30.4,30.225,30.3827,9902,0
+EMC.US,D,20251203,000000,30.24,30.39,30.24,30.38,5165,0
+EMC.US,D,20251204,000000,30.41,30.47,30.41,30.4104,1498,0
+EMC.US,D,20251205,000000,28.215,30.74,27.88,30.515,12541,0
+EMC.US,D,20251208,000000,30.41,30.54,30.39,30.4844,10995,0
+EMC.US,D,20251209,000000,30.325,30.4705,30.325,30.4705,3634,0
+EMC.US,D,20251210,000000,30.53,30.85,30.4944,30.8145,8942,0
+EMC.US,D,20251211,000000,30.51,30.77,30.51,30.7288,6180,0
+EMC.US,D,20251212,000000,30.43,30.44,30.2701,30.29,4797,0
+EMC.US,D,20251215,000000,30.3,30.4,30.1788,30.1788,10530,0
+EMC.US,D,20251216,000000,29.965,29.965,29.785,29.891,4184,0
+EMC.US,D,20251217,000000,29.99,29.99,29.5425,29.5585,8677,0
+EMC.US,D,20251218,000000,30.085,30.16,30.035,30.0483,5633,0
+EMC.US,D,20251219,000000,30.32,30.43,30.17,30.3593,6823,0
+EMC.US,D,20251222,000000,30.43,30.4787,30.42,30.45,3613,0
+EMC.US,D,20251223,000000,30.42,30.585,30.42,30.585,4891,0
+EMC.US,D,20251224,000000,30.635,30.655,30.6102,30.6325,3080,0
+EMC.US,D,20251226,000000,30.7,30.81,30.7,30.81,2499,0
+EMC.US,D,20251229,000000,30.81,30.8217,30.72,30.8217,6246,0
+EMC.US,D,20251230,000000,30.821,30.8426,30.78,30.8042,5016,0
+EMC.US,D,20251231,000000,30.7375,30.79,30.721,30.7432,2344,0
+EMC.US,D,20260102,000000,31.52,31.6919,31.51,31.6919,6328,0
+EMC.US,D,20260105,000000,31.95,32.1227,31.95,32.1,5314,0
+EMC.US,D,20260106,000000,32.2339,32.382,32.19,32.26,22467,0
+EMC.US,D,20260107,000000,32.04,32.08,31.92,31.92,9726,0
+EMC.US,D,20260108,000000,31.7801,31.89,31.76,31.89,6042,0
+EMC.US,D,20260109,000000,31.91,31.99,31.791,31.99,8156,0
+EMC.US,D,20260112,000000,32.2,32.56,32.1,32.55,26499,0
+EMC.US,D,20260113,000000,32.36,32.36,32.1,32.15,10346,0
+EMC.US,D,20260114,000000,32.21,32.25,32.09,32.21,61926,0
+EMC.US,D,20260115,000000,32.6,32.745,32.48,32.523,19784,0
+EMC.US,D,20260116,000000,32.29,32.38,32.2562,32.373,14614,0
+EMC.US,D,20260120,000000,31.9,32,31.57,31.62,14316,0
+EMC.US,D,20260121,000000,32.08,32.3,31.965,32.13,17030,0
+EMC.US,D,20260122,000000,32.37,32.46,32.3,32.33,17352,0
+EMC.US,D,20260123,000000,32.32,32.6,32.28,32.56,3491,0
+EMC.US,D,20260126,000000,32.61,32.78,32.57,32.66,404693,0
+EMC.US,D,20260127,000000,33.18,33.39,33.16,33.39,14883,0
+EMC.US,D,20260128,000000,33.675,34.07,33.52,33.71,51233,0
+EMC.US,D,20260129,000000,33.88,33.88,33.031,33.54,13249,0
+EMC.US,D,20260130,000000,33.465,33.465,32.84,32.97,16686,0
+EMC.US,D,20260202,000000,32.92,33.3372,32.92,33.2982,5743,0
+EMC.US,D,20260203,000000,33.54,33.54,32.99,33.24,11503,0
+EMC.US,D,20260204,000000,32.99,33.29,32.43,32.58,13877,0
+EMC.US,D,20260205,000000,32.455,32.62,32.35,32.4,3823,0
+EMC.US,D,20260206,000000,32.86,33.4,32.84,33.4,15030,0
+EMC.US,D,20260209,000000,33.3,33.69,33.26,33.6599,3355,0
+EMC.US,D,20260210,000000,33.49,33.74,33.49,33.6218,12426,0
+EMC.US,D,20260211,000000,33.85,34.16,33.84,34.14,10666,0
+EMC.US,D,20260212,000000,34.24,34.24,33.52,33.58,14009,0
+EMC.US,D,20260213,000000,33.5,33.78,33.285,33.725,14049,0
+EMC.US,D,20260217,000000,33.74,35.69,33.33,33.73,36136,0
+EMC.US,D,20260218,000000,33.74,34.07,33.74,33.92,10130,0
diff --git a/daily/us/nyse etfs/1/emhc.us.txt b/daily/us/nyse etfs/1/emhc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bf759051def0586fa5eb9cb8c00a3a0d56bca494
--- /dev/null
+++ b/daily/us/nyse etfs/1/emhc.us.txt	
@@ -0,0 +1,1221 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMHC.US,D,20210409,000000,29.5759,29.5759,29.5759,29.5759,10.089278874298,0
+EMHC.US,D,20210412,000000,29.5561,29.5561,29.5561,29.5561,3.0267836622894,0
+EMHC.US,D,20210413,000000,29.5264,29.5799,29.5264,29.5799,105.93742818013,0
+EMHC.US,D,20210414,000000,29.6543,29.6641,29.5849,29.5849,67834.257583455,0
+EMHC.US,D,20210415,000000,29.898,29.898,29.8386,29.8753,18218.21086332,0
+EMHC.US,D,20210416,000000,29.8089,29.8188,29.7692,29.799,77043.751339915,0
+EMHC.US,D,20210419,000000,29.7692,29.7692,29.7593,29.7692,9213.529468009,0
+EMHC.US,D,20210420,000000,29.7315,29.7315,29.6929,29.6929,2666.596406477,0
+EMHC.US,D,20210421,000000,29.7117,29.7504,29.7078,29.7504,4222.3632088937,0
+EMHC.US,D,20210422,000000,29.7692,29.7801,29.7593,29.7801,17504.898846907,0
+EMHC.US,D,20210423,000000,29.7217,29.7781,29.7217,29.7781,2472.8822520905,0
+EMHC.US,D,20210426,000000,29.6493,29.6493,29.6493,29.6493,4.0357115497192,0
+EMHC.US,D,20210427,000000,29.5075,29.5075,29.5075,29.5075,2.0178557748596,0
+EMHC.US,D,20210428,000000,29.6057,29.6057,29.6057,29.6057,2.0178557748596,0
+EMHC.US,D,20210429,000000,29.6602,29.6602,29.6553,29.6553,409.6247222965,0
+EMHC.US,D,20210430,000000,29.7028,29.7197,29.7028,29.7197,6148.4065459972,0
+EMHC.US,D,20210503,000000,29.6047,29.6047,29.6047,29.6047,4.0357115497192,0
+EMHC.US,D,20210504,000000,29.6345,29.6345,29.6345,29.6345,91.812437756112,0
+EMHC.US,D,20210505,000000,29.6751,29.6751,29.6751,29.6751,1.0089278874298,0
+EMHC.US,D,20210506,000000,29.7553,29.7553,29.7553,29.7553,1.0089278874298,0
+EMHC.US,D,20210507,000000,29.8753,29.8782,29.8188,29.8564,16421.310295808,0
+EMHC.US,D,20210510,000000,29.8188,29.8188,29.791,29.791,4915.496667558,0
+EMHC.US,D,20210511,000000,29.7028,29.7435,29.7028,29.7435,2049.1325393699,0
+EMHC.US,D,20210512,000000,29.4867,29.4867,29.4867,29.4867,1023.0528778538,0
+EMHC.US,D,20210513,000000,29.6295,29.6295,29.6295,29.6295,16.142846198877,0
+EMHC.US,D,20210514,000000,29.7573,29.7573,29.7573,29.7573,5.044639437149,0
+EMHC.US,D,20210517,000000,29.7643,29.7643,29.7643,29.7643,1023.0528778538,0
+EMHC.US,D,20210518,000000,29.7692,29.7692,29.7692,29.7692,59.526745358358,0
+EMHC.US,D,20210519,000000,29.6641,29.6641,29.6641,29.6641,18.160701973736,0
+EMHC.US,D,20210520,000000,29.8237,29.8237,29.8237,29.8237,1023.0528778538,0
+EMHC.US,D,20210521,000000,29.7692,29.7692,29.7692,29.7692,114.00885127957,0
+EMHC.US,D,20210524,000000,29.795,29.795,29.795,29.795,1023.0528778538,0
+EMHC.US,D,20210525,000000,29.908,29.91,29.908,29.91,142.2588321276,0
+EMHC.US,D,20210526,000000,29.9169,29.9169,29.9169,29.9169,7.0624952120086,0
+EMHC.US,D,20210527,000000,29.8386,29.8693,29.8386,29.8693,286.53552003006,0
+EMHC.US,D,20210528,000000,29.9456,29.9456,29.9456,29.9456,1023.0528778538,0
+EMHC.US,D,20210601,000000,29.8703,29.8703,29.8703,29.8703,1.0089278874298,0
+EMHC.US,D,20210602,000000,29.915,29.915,29.915,29.915,1023.0528778538,0
+EMHC.US,D,20210603,000000,29.799,29.8029,29.789,29.789,388.43723666047,0
+EMHC.US,D,20210604,000000,29.9288,29.9852,29.9288,29.9852,287.54444791749,0
+EMHC.US,D,20210607,000000,29.9674,30.1409,29.9338,29.9338,16707.845815838,0
+EMHC.US,D,20210608,000000,30.0428,30.0428,30.0428,30.0428,5.044639437149,0
+EMHC.US,D,20210609,000000,30.1211,30.1211,30.1211,30.1211,2.0178557748596,0
+EMHC.US,D,20210610,000000,30.1815,30.1815,30.1815,30.1815,2.0178557748596,0
+EMHC.US,D,20210611,000000,30.2014,30.2301,30.2014,30.2301,426.77649638281,0
+EMHC.US,D,20210614,000000,30.0706,30.0706,30.0706,30.0706,2.0178557748596,0
+EMHC.US,D,20210615,000000,30.1122,30.1122,30.1122,30.1122,1.0089278874298,0
+EMHC.US,D,20210616,000000,29.8762,29.8762,29.8762,29.8762,2.0178557748596,0
+EMHC.US,D,20210617,000000,30.024,30.024,29.9882,29.9882,832929.49781866,0
+EMHC.US,D,20210618,000000,30.0904,30.0904,30.0904,30.0904,2.0178557748596,0
+EMHC.US,D,20210621,000000,30.0596,30.0596,30.0596,30.0596,3.0267836622894,0
+EMHC.US,D,20210622,000000,30.0498,30.0498,30.0498,30.0498,1.0089278874298,0
+EMHC.US,D,20210623,000000,30.0824,30.0924,30.0666,30.0666,206.83021692311,0
+EMHC.US,D,20210624,000000,30.0854,30.0854,30.0854,30.0854,1.0089278874298,0
+EMHC.US,D,20210625,000000,30.0527,30.0527,30.0438,30.0438,46930.280683797,0
+EMHC.US,D,20210628,000000,30.1221,30.1221,30.1221,30.1221,1.0089278874298,0
+EMHC.US,D,20210629,000000,30.0914,30.0914,30.0914,30.0914,1.0089278874298,0
+EMHC.US,D,20210630,000000,30.133,30.133,30.133,30.133,3.0267836622894,0
+EMHC.US,D,20210701,000000,30.0824,30.0824,30.0824,30.0824,1.0089278874298,0
+EMHC.US,D,20210702,000000,30.137,30.137,30.137,30.137,1.0089278874298,0
+EMHC.US,D,20210706,000000,30.1518,30.1518,30.1518,30.1518,51.45532225892,0
+EMHC.US,D,20210707,000000,30.1944,30.1944,30.1944,30.1944,1.0089278874298,0
+EMHC.US,D,20210708,000000,30.1815,30.2113,30.1518,30.1548,19682.16522798,0
+EMHC.US,D,20210709,000000,30.134,30.134,30.134,30.134,4.0357115497192,0
+EMHC.US,D,20210712,000000,30.1221,30.1221,30.1221,30.1221,2.0178557748596,0
+EMHC.US,D,20210713,000000,30.0338,30.0338,30.0338,30.0338,3.0267836622894,0
+EMHC.US,D,20210714,000000,30.1915,30.1915,30.1518,30.1667,513.54429470177,0
+EMHC.US,D,20210715,000000,30.2489,30.2658,30.2489,30.2658,920.14223333598,0
+EMHC.US,D,20210716,000000,30.2331,30.2331,30.2331,30.2331,1.0089278874298,0
+EMHC.US,D,20210719,000000,30.2717,30.2717,30.2242,30.2242,5407.8534766238,0
+EMHC.US,D,20210720,000000,30.3173,30.3183,30.2886,30.3015,4081.1133046536,0
+EMHC.US,D,20210721,000000,30.1915,30.1915,30.1825,30.1865,343.03548172613,0
+EMHC.US,D,20210722,000000,30.2301,30.2589,30.2301,30.2589,1742.4184615913,0
+EMHC.US,D,20210723,000000,30.2687,30.2687,30.2687,30.2687,101.90171663041,0
+EMHC.US,D,20210726,000000,30.1806,30.1806,30.1806,30.1806,101.90171663041,0
+EMHC.US,D,20210727,000000,30.1052,30.1052,30.1052,30.1052,1.0089278874298,0
+EMHC.US,D,20210728,000000,30.1825,30.1825,30.1825,30.1825,57.508889583499,0
+EMHC.US,D,20210729,000000,30.1994,30.1994,30.1994,30.1994,2.0178557748596,0
+EMHC.US,D,20210730,000000,30.2687,30.2687,30.2687,30.2687,1.0089278874298,0
+EMHC.US,D,20210802,000000,30.2133,30.2133,30.2133,30.2133,1.0089278874298,0
+EMHC.US,D,20210803,000000,30.2113,30.2381,30.2113,30.2381,1634.4631776363,0
+EMHC.US,D,20210804,000000,30.2301,30.2499,30.2212,30.2499,4899.3538213591,0
+EMHC.US,D,20210805,000000,30.2301,30.2301,30.2301,30.2301,1.0089278874298,0
+EMHC.US,D,20210806,000000,30.1122,30.1518,30.0725,30.0864,21756.520964536,0
+EMHC.US,D,20210809,000000,30.0042,30.024,29.9942,29.9942,18685.3444752,0
+EMHC.US,D,20210810,000000,29.9952,29.9952,29.9952,29.9952,4.0357115497192,0
+EMHC.US,D,20210811,000000,30.011,30.011,30.011,30.011,129.14276959101,0
+EMHC.US,D,20210812,000000,30.024,30.0428,30.024,30.0428,144.27668790246,0
+EMHC.US,D,20210813,000000,30.1984,30.1984,30.1984,30.1984,4.0357115497192,0
+EMHC.US,D,20210816,000000,30.1915,30.1915,30.1915,30.1915,2.0178557748596,0
+EMHC.US,D,20210817,000000,30.1815,30.1815,30.1766,30.1766,421.73185694566,0
+EMHC.US,D,20210818,000000,30.1627,30.1627,30.1627,30.1627,1.0089278874298,0
+EMHC.US,D,20210819,000000,30.1796,30.1796,30.1796,30.1796,2.0178557748596,0
+EMHC.US,D,20210820,000000,30.1905,30.24,30.1459,30.1459,2044.0878999328,0
+EMHC.US,D,20210823,000000,30.2271,30.2271,30.2271,30.2271,2.0178557748596,0
+EMHC.US,D,20210824,000000,30.24,30.24,30.24,30.24,2.0178557748596,0
+EMHC.US,D,20210825,000000,30.2271,30.2271,30.2271,30.2271,1.0089278874298,0
+EMHC.US,D,20210826,000000,30.1855,30.1855,30.1855,30.1855,1.0089278874298,0
+EMHC.US,D,20210827,000000,30.3371,30.3501,30.3371,30.3501,816.22266093071,0
+EMHC.US,D,20210830,000000,30.3967,30.4214,30.3967,30.4214,3468.6940769837,0
+EMHC.US,D,20210831,000000,30.4363,30.4363,30.4273,30.4273,407.60686652164,0
+EMHC.US,D,20210901,000000,30.3837,30.3837,30.3837,30.3837,1.0089278874298,0
+EMHC.US,D,20210902,000000,30.4432,30.4432,30.4432,30.4432,5.044639437149,0
+EMHC.US,D,20210903,000000,30.3967,30.3967,30.3937,30.3937,3374.8637834527,0
+EMHC.US,D,20210907,000000,30.3183,30.3183,30.3133,30.3133,5307.9696157682,0
+EMHC.US,D,20210908,000000,30.3371,30.3669,30.3084,30.3371,27026.151320583,0
+EMHC.US,D,20210909,000000,30.3867,30.4045,30.3867,30.4045,1125.9635223717,0
+EMHC.US,D,20210910,000000,30.3471,30.3471,30.3183,30.3183,3061.087210462,0
+EMHC.US,D,20210913,000000,30.3491,30.3491,30.3491,30.3491,1.0089278874298,0
+EMHC.US,D,20210914,000000,30.3867,30.3867,30.3847,30.3847,3366.7923603533,0
+EMHC.US,D,20210915,000000,30.3817,30.3817,30.3817,30.3817,1.0089278874298,0
+EMHC.US,D,20210916,000000,30.2886,30.2985,30.2876,30.2876,28612.185959622,0
+EMHC.US,D,20210917,000000,30.1934,30.1934,30.1934,30.1934,1.0089278874298,0
+EMHC.US,D,20210920,000000,30.0824,30.0824,30.0824,30.0824,1.0089278874298,0
+EMHC.US,D,20210921,000000,30.1181,30.1181,30.1181,30.1181,3.0267836622894,0
+EMHC.US,D,20210922,000000,30.1696,30.1696,30.1696,30.1696,1.0089278874298,0
+EMHC.US,D,20210923,000000,29.9506,29.9506,29.9506,29.9506,4.0357115497192,0
+EMHC.US,D,20210924,000000,29.8079,29.8079,29.8079,29.8079,2.0178557748596,0
+EMHC.US,D,20210927,000000,29.7068,29.7068,29.7068,29.7068,5.044639437149,0
+EMHC.US,D,20210928,000000,29.5492,29.5492,29.5492,29.5492,11.098206761728,0
+EMHC.US,D,20210929,000000,29.5531,29.5531,29.5531,29.5531,2.0178557748596,0
+EMHC.US,D,20210930,000000,29.5681,29.5681,29.5681,29.5681,1.0089278874298,0
+EMHC.US,D,20211001,000000,29.5333,29.5333,29.5333,29.5333,1.0089278874298,0
+EMHC.US,D,20211004,000000,29.4124,29.4124,29.4124,29.4124,7.0624952120086,0
+EMHC.US,D,20211005,000000,29.4372,29.4372,29.4372,29.4372,1.0089278874298,0
+EMHC.US,D,20211006,000000,29.3599,29.3599,29.3599,29.3599,9.0803509868682,0
+EMHC.US,D,20211007,000000,29.456,29.4847,29.4035,29.4035,43951.925560104,0
+EMHC.US,D,20211008,000000,29.3252,29.3252,29.3252,29.3252,13.116062536587,0
+EMHC.US,D,20211011,000000,29.2776,29.2776,29.238,29.238,1608.2310525631,0
+EMHC.US,D,20211012,000000,29.3252,29.3252,29.3252,29.3252,5.044639437149,0
+EMHC.US,D,20211013,000000,29.5095,29.5095,29.5095,29.5095,5.044639437149,0
+EMHC.US,D,20211014,000000,29.6413,29.6413,29.6413,29.6413,5.044639437149,0
+EMHC.US,D,20211015,000000,29.5829,29.5909,29.5829,29.5909,109.97313972985,0
+EMHC.US,D,20211018,000000,29.5215,29.5215,29.5215,29.5215,5.044639437149,0
+EMHC.US,D,20211019,000000,29.4927,29.4927,29.4927,29.4927,5.044639437149,0
+EMHC.US,D,20211020,000000,29.4997,29.4997,29.4997,29.4997,1.0089278874298,0
+EMHC.US,D,20211021,000000,29.3817,29.3817,29.3817,29.3817,5.044639437149,0
+EMHC.US,D,20211022,000000,29.4759,29.4759,29.4759,29.4759,5.044639437149,0
+EMHC.US,D,20211025,000000,29.5046,29.5046,29.5046,29.5046,5.044639437149,0
+EMHC.US,D,20211026,000000,29.5819,29.5819,29.5819,29.5819,1.0089278874298,0
+EMHC.US,D,20211027,000000,29.7454,29.7454,29.7454,29.7454,4.0357115497192,0
+EMHC.US,D,20211028,000000,29.681,29.681,29.681,29.681,1.0089278874298,0
+EMHC.US,D,20211029,000000,29.6027,29.6027,29.6027,29.6027,1.0089278874298,0
+EMHC.US,D,20211101,000000,29.454,29.454,29.454,29.454,1.0089278874298,0
+EMHC.US,D,20211102,000000,29.4639,29.4639,29.4639,29.4639,39.348187609762,0
+EMHC.US,D,20211103,000000,29.4847,29.4847,29.4164,29.4164,2782.6231135314,0
+EMHC.US,D,20211104,000000,29.6215,29.6225,29.6165,29.6165,1359.0258643679,0
+EMHC.US,D,20211105,000000,29.7217,29.8386,29.7068,29.8317,21169.324934053,0
+EMHC.US,D,20211108,000000,29.898,29.898,29.8386,29.8386,1313.6241094336,0
+EMHC.US,D,20211109,000000,29.8604,29.8604,29.8604,29.8604,68.607096345227,0
+EMHC.US,D,20211110,000000,29.5135,29.5135,29.5095,29.5095,711.29416063801,0
+EMHC.US,D,20211111,000000,29.5036,29.5135,29.4729,29.4729,2866.3641281881,0
+EMHC.US,D,20211112,000000,29.5631,29.5631,29.5135,29.5135,314.7855008781,0
+EMHC.US,D,20211115,000000,29.4739,29.4847,29.4362,29.4362,1054.3296423641,0
+EMHC.US,D,20211116,000000,29.4164,29.4164,29.3946,29.3946,205.82128903568,0
+EMHC.US,D,20211117,000000,29.3371,29.3906,29.3371,29.3906,5057.7554996856,0
+EMHC.US,D,20211118,000000,29.4164,29.4649,29.4164,29.4649,2899.6587484733,0
+EMHC.US,D,20211119,000000,29.4847,29.4847,29.4362,29.4372,305.70514989123,0
+EMHC.US,D,20211122,000000,29.3074,29.3074,29.1894,29.1894,7068.5487793332,0
+EMHC.US,D,20211123,000000,29.0913,29.0913,28.9892,28.9892,3292.1316966835,0
+EMHC.US,D,20211124,000000,29.0407,29.0714,29.0318,29.0556,1663.7220863717,0
+EMHC.US,D,20211126,000000,28.7909,28.7909,28.7235,28.7235,206.83021692311,0
+EMHC.US,D,20211129,000000,28.9436,28.9922,28.9436,28.9733,803.10659839412,0
+EMHC.US,D,20211130,000000,29.0616,29.0814,28.9535,28.9773,6680.1115426727,0
+EMHC.US,D,20211201,000000,29.1508,29.1508,29.0516,29.0714,5414.9159718358,0
+EMHC.US,D,20211202,000000,29.3074,29.3074,29.1606,29.229,7525.5931123389,0
+EMHC.US,D,20211203,000000,29.2192,29.4164,29.1408,29.2766,34547.708721372,0
+EMHC.US,D,20211206,000000,29.3272,29.3371,29.2964,29.2964,5361.442793802,0
+EMHC.US,D,20211207,000000,29.4362,29.4649,29.4283,29.4283,18356.433983898,0
+EMHC.US,D,20211208,000000,29.4649,29.4649,29.3559,29.3966,15434.578821901,0
+EMHC.US,D,20211209,000000,29.5234,29.5234,29.3569,29.3708,8656.6012741477,0
+EMHC.US,D,20211210,000000,29.4649,29.4649,29.3757,29.3757,8720.1637310558,0
+EMHC.US,D,20211213,000000,29.5125,29.5234,29.5075,29.5075,1884.6772937189,0
+EMHC.US,D,20211214,000000,29.5333,29.5333,29.4342,29.4342,863.64227163991,0
+EMHC.US,D,20211215,000000,29.3064,29.3351,29.3064,29.3351,2297.3287996777,0
+EMHC.US,D,20211216,000000,29.4749,29.4749,29.3668,29.3668,461.08004455542,0
+EMHC.US,D,20211217,000000,29.4847,29.4847,29.3172,29.3172,6752.7543505677,0
+EMHC.US,D,20211220,000000,29.1974,29.2182,29.1091,29.2142,4424.1487863797,0
+EMHC.US,D,20211221,000000,29.227,29.2568,29.2082,29.2568,1106.7938925105,0
+EMHC.US,D,20211222,000000,29.2182,29.2876,29.2182,29.2786,31413.978703015,0
+EMHC.US,D,20211223,000000,29.3074,29.3371,29.2578,29.3371,45103.112279662,0
+EMHC.US,D,20211227,000000,29.3074,29.3856,29.3074,29.3856,5974.8709493593,0
+EMHC.US,D,20211228,000000,29.3966,29.3966,29.3708,29.3708,8910.85110178,0
+EMHC.US,D,20211229,000000,29.342,29.347,29.34,29.34,1259.1420035124,0
+EMHC.US,D,20211230,000000,29.3569,29.4749,29.3569,29.4649,10881.28726593,0
+EMHC.US,D,20211231,000000,29.5343,29.5343,29.4461,29.4461,16050.024833233,0
+EMHC.US,D,20220103,000000,29.2182,29.2182,29.1656,29.1656,607.37458823274,0
+EMHC.US,D,20220104,000000,29.1974,29.1984,29.1884,29.1884,1152.1956474448,0
+EMHC.US,D,20220105,000000,28.9515,28.9515,28.9069,28.9069,801.08874261926,0
+EMHC.US,D,20220106,000000,28.8723,28.8921,28.8723,28.8921,1073.4992722253,0
+EMHC.US,D,20220107,000000,28.8435,28.8435,28.8137,28.8137,963.52613249546,0
+EMHC.US,D,20220110,000000,28.6948,28.7137,28.6443,28.7137,1873.5790869571,0
+EMHC.US,D,20220111,000000,28.7345,28.7543,28.7345,28.7543,7194.6647652619,0
+EMHC.US,D,20220112,000000,28.7493,28.7493,28.7097,28.7097,685.06203556484,0
+EMHC.US,D,20220113,000000,28.6155,28.6353,28.6155,28.6185,303.68729411637,0
+EMHC.US,D,20220114,000000,28.4084,28.4084,28.4084,28.4084,459.06218878056,0
+EMHC.US,D,20220118,000000,28.1814,28.1814,28.1329,28.1329,651.76741527965,0
+EMHC.US,D,20220119,000000,28.3588,28.3688,28.2825,28.2825,16839.006441203,0
+EMHC.US,D,20220120,000000,28.4282,28.4282,28.4064,28.4064,935.27615164743,0
+EMHC.US,D,20220121,000000,28.5372,28.5372,28.4966,28.4966,1253.0884361878,0
+EMHC.US,D,20220124,000000,28.458,28.458,28.2954,28.3202,2777.5784740943,0
+EMHC.US,D,20220125,000000,28.3786,28.3886,28.3489,28.3886,3436.4083845859,0
+EMHC.US,D,20220126,000000,28.448,28.458,28.1913,28.1913,5723.6479053893,0
+EMHC.US,D,20220127,000000,28.4976,28.6453,28.3588,28.3588,24539.144078068,0
+EMHC.US,D,20220128,000000,28.3291,28.4084,28.3291,28.4064,414.66936173365,0
+EMHC.US,D,20220131,000000,28.4084,28.4084,28.4044,28.4044,140.24097635274,0
+EMHC.US,D,20220201,000000,28.3192,28.3648,28.3192,28.3648,41431.623697305,0
+EMHC.US,D,20220202,000000,28.4678,28.4956,28.4678,28.4926,11891.224081248,0
+EMHC.US,D,20220203,000000,28.3489,28.4976,28.3291,28.333,23328.430613152,0
+EMHC.US,D,20220204,000000,28.1417,28.1814,28.1417,28.1467,5967.8084541473,0
+EMHC.US,D,20220207,000000,28.1259,28.1507,28.1121,28.1219,10052.95747035,0
+EMHC.US,D,20220208,000000,28.0525,28.0525,28.0525,28.0525,125.1070580413,0
+EMHC.US,D,20220209,000000,28.1417,28.1517,28.1319,28.1517,12856.768069518,0
+EMHC.US,D,20220210,000000,28.0773,28.0773,27.8068,27.8068,315.79442876553,0
+EMHC.US,D,20220211,000000,27.6878,27.6878,27.6482,27.6868,1064.4189212384,0
+EMHC.US,D,20220214,000000,27.7364,27.7364,27.7016,27.7016,1623.3649708746,0
+EMHC.US,D,20220215,000000,27.8157,27.8157,27.8157,27.8157,4.0357115497192,0
+EMHC.US,D,20220216,000000,27.89,27.89,27.89,27.89,2.0178557748596,0
+EMHC.US,D,20220217,000000,27.7651,27.7651,27.7651,27.7651,35.312476060043,0
+EMHC.US,D,20220218,000000,27.7215,27.7632,27.6878,27.7632,407.60686652164,0
+EMHC.US,D,20220222,000000,27.5193,27.5887,27.3855,27.3855,6770.9150525414,0
+EMHC.US,D,20220223,000000,27.0554,27.0554,26.7393,26.9366,4982.0859081284,0
+EMHC.US,D,20220224,000000,26.1268,26.5639,26.1268,26.5639,5299.8981926688,0
+EMHC.US,D,20220225,000000,26.9464,26.9464,26.8374,26.8948,4212.2739300194,0
+EMHC.US,D,20220228,000000,26.3735,26.5073,26.3438,26.4558,9721.0201953862,0
+EMHC.US,D,20220301,000000,26.1763,26.1763,25.8899,25.8899,5417.9427554981,0
+EMHC.US,D,20220302,000000,25.7907,25.9979,25.7907,25.9087,3286.0781293589,0
+EMHC.US,D,20220303,000000,25.6629,25.6629,25.6233,25.6233,214.90164002255,0
+EMHC.US,D,20220304,000000,25.1782,25.2278,25.1088,25.2278,5710.5318428527,0
+EMHC.US,D,20220307,000000,25.198,25.198,25.0553,25.0553,3016.6943834151,0
+EMHC.US,D,20220308,000000,25.1683,25.2575,25.1633,25.2575,2308.4270064394,0
+EMHC.US,D,20220309,000000,25.544,25.5539,25.4458,25.4458,14944.239868611,0
+EMHC.US,D,20220310,000000,25.4448,25.4845,25.317,25.4408,12292.777380445,0
+EMHC.US,D,20220311,000000,25.4052,25.4052,25.2426,25.2426,5671.1836552429,0
+EMHC.US,D,20220314,000000,25.208,25.3368,25.1683,25.1683,5221.2018174492,0
+EMHC.US,D,20220315,000000,25.3566,25.3566,25.3566,25.3566,1.0089278874298,0
+EMHC.US,D,20220316,000000,25.534,25.8581,25.534,25.8581,8730.2530099301,0
+EMHC.US,D,20220317,000000,26.0078,26.0078,26.0078,26.0078,404.58008285935,0
+EMHC.US,D,20220318,000000,25.8799,25.9394,25.8799,25.9196,1336.8294508445,0
+EMHC.US,D,20220321,000000,25.648,25.648,25.5727,25.5727,1518.4364705819,0
+EMHC.US,D,20220322,000000,25.5102,25.5102,25.5102,25.5102,1.0089278874298,0
+EMHC.US,D,20220323,000000,25.4448,25.5885,25.4448,25.5885,15222.70396554,0
+EMHC.US,D,20220324,000000,25.6331,25.6331,25.6331,25.6331,3.0267836622894,0
+EMHC.US,D,20220325,000000,25.5658,25.5658,25.5658,25.5658,1.0089278874298,0
+EMHC.US,D,20220328,000000,25.8294,25.8294,25.8294,25.8294,4.0357115497192,0
+EMHC.US,D,20220329,000000,26.0712,26.0712,26.0712,26.0712,4.0357115497192,0
+EMHC.US,D,20220330,000000,26.0772,26.0772,25.988,26.0623,2409.3197951824,0
+EMHC.US,D,20220331,000000,26.1366,26.1366,26.1218,26.1218,35975.341682085,0
+EMHC.US,D,20220401,000000,26.0971,26.1438,26.0971,26.1438,125.1070580413,0
+EMHC.US,D,20220404,000000,26.2209,26.2258,26.2209,26.2258,444.93719835654,0
+EMHC.US,D,20220405,000000,25.8789,25.8789,25.8789,25.8789,224.99091889685,0
+EMHC.US,D,20220406,000000,25.7501,25.7503,25.7401,25.7402,1192.552762942,0
+EMHC.US,D,20220407,000000,25.7197,25.7197,25.7197,25.7197,2.0178557748596,0
+EMHC.US,D,20220408,000000,25.5359,25.5359,25.5359,25.5359,84.749942544104,0
+EMHC.US,D,20220411,000000,25.2298,25.2298,25.2298,25.2298,7.0624952120086,0
+EMHC.US,D,20220412,000000,25.3102,25.3102,25.3102,25.3102,1.0089278874298,0
+EMHC.US,D,20220413,000000,25.422,25.422,25.3766,25.3766,133.17848114073,0
+EMHC.US,D,20220414,000000,25.2347,25.2347,25.1501,25.1501,363.21403947473,0
+EMHC.US,D,20220418,000000,25.2347,25.2347,25.0761,25.1158,2464.810828991,0
+EMHC.US,D,20220419,000000,25.0959,25.0959,25.0232,25.0232,2488.0161704019,0
+EMHC.US,D,20220420,000000,25.205,25.2149,25.1257,25.1853,5308.9785436556,0
+EMHC.US,D,20220421,000000,25.0117,25.0117,25.0105,25.0105,128.13384170359,0
+EMHC.US,D,20220422,000000,25.0265,25.0265,24.7441,24.7441,221.96413523456,0
+EMHC.US,D,20220426,000000,24.8392,24.8709,24.8383,24.8709,1412.4990424017,0
+EMHC.US,D,20220427,000000,24.795,24.795,24.795,24.795,2.0178557748596,0
+EMHC.US,D,20220428,000000,24.8234,24.8234,24.8234,24.8234,2.0178557748596,0
+EMHC.US,D,20220429,000000,24.4189,24.4189,24.4189,24.4189,2.0178557748596,0
+EMHC.US,D,20220502,000000,24.0949,24.1643,24.0949,24.1643,10153.850259093,0
+EMHC.US,D,20220503,000000,24.308,24.3427,24.2633,24.2832,1914.9451303418,0
+EMHC.US,D,20220504,000000,24.2832,24.6502,24.2733,24.6502,459.06218878056,0
+EMHC.US,D,20220505,000000,24.3031,24.3031,24.3031,24.3031,1.0089278874298,0
+EMHC.US,D,20220506,000000,24.1841,24.1841,24.0057,24.0057,1495.231129171,0
+EMHC.US,D,20220509,000000,23.7876,23.7876,23.7876,23.7876,193.71415438652,0
+EMHC.US,D,20220510,000000,23.8917,23.9462,23.8917,23.9375,745.59770881063,0
+EMHC.US,D,20220511,000000,24.0057,24.0296,23.9958,24.0296,1836.2487551222,0
+EMHC.US,D,20220512,000000,24.0156,24.0156,24.0156,24.0156,1.0089278874298,0
+EMHC.US,D,20220513,000000,24.0007,24.0007,24.0007,24.0007,18.160701973736,0
+EMHC.US,D,20220516,000000,23.9116,23.9116,23.9116,23.9116,2.0178557748596,0
+EMHC.US,D,20220517,000000,23.9561,23.9561,23.867,23.9512,3821.8188375841,0
+EMHC.US,D,20220518,000000,23.867,23.867,23.8074,23.8074,1448.8204463492,0
+EMHC.US,D,20220519,000000,23.862,23.9109,23.862,23.9109,201.78557748596,0
+EMHC.US,D,20220520,000000,23.9364,24.0415,23.9066,24.0415,2470.8643963156,0
+EMHC.US,D,20220523,000000,24.1445,24.1643,24.085,24.085,4717.7468016218,0
+EMHC.US,D,20220524,000000,24.2089,24.2683,24.2089,24.2683,100.89278874298,0
+EMHC.US,D,20220525,000000,24.3327,24.4765,24.3327,24.4765,1454.8740136738,0
+EMHC.US,D,20220526,000000,24.5062,24.6029,24.5062,24.6006,1180.4456282929,0
+EMHC.US,D,20220527,000000,24.6995,24.6995,24.6353,24.6353,5698.4247082035,0
+EMHC.US,D,20220531,000000,24.531,24.6004,24.5211,24.5211,3287.0870572463,0
+EMHC.US,D,20220601,000000,24.3229,24.3922,24.3229,24.3922,203.80343326082,0
+EMHC.US,D,20220602,000000,24.5409,24.6054,24.5409,24.6054,216356.51403622,0
+EMHC.US,D,20220603,000000,24.4418,24.4517,24.4218,24.4218,1433.6865280378,0
+EMHC.US,D,20220606,000000,24.4021,24.4021,24.1741,24.1741,2908.7390994601,0
+EMHC.US,D,20220607,000000,24.1543,24.3724,24.1543,24.308,2707.9624498616,0
+EMHC.US,D,20220608,000000,24.1643,24.1643,24.085,24.1233,3291.122768796,0
+EMHC.US,D,20220609,000000,24.0354,24.0751,23.9264,23.9363,10912.564030441,0
+EMHC.US,D,20220610,000000,23.6885,23.6885,23.5349,23.5349,12075.857884647,0
+EMHC.US,D,20220613,000000,22.8758,22.8758,22.8758,22.8758,246.17840453287,0
+EMHC.US,D,20220614,000000,22.9352,23.0046,22.8163,22.9134,9465.7614398664,0
+EMHC.US,D,20220615,000000,23.2623,23.5111,23.0146,23.5111,962.51720460803,0
+EMHC.US,D,20220616,000000,22.9947,23.0442,22.9352,23.0146,8438.6728504629,0
+EMHC.US,D,20220617,000000,23.1533,23.2326,23.1038,23.2187,12897.125185015,0
+EMHC.US,D,20220621,000000,23.183,23.1851,23.183,23.1851,209.8570005854,0
+EMHC.US,D,20220622,000000,23.2623,23.2623,23.2177,23.2177,14171.401106839,0
+EMHC.US,D,20220623,000000,23.2821,23.3472,23.2722,23.3472,585.17817470929,0
+EMHC.US,D,20220624,000000,23.4052,23.4052,23.3813,23.3813,463.09790033028,0
+EMHC.US,D,20220627,000000,23.2128,23.2375,23.1027,23.1027,6031.3709110554,0
+EMHC.US,D,20220628,000000,22.965,23.0145,22.9079,22.9352,2804.8195270549,0
+EMHC.US,D,20220629,000000,22.9218,23.0344,22.9218,22.9956,8997.618900099,0
+EMHC.US,D,20220630,000000,22.8262,23.074,22.8262,23.074,1746680.1729878,0
+EMHC.US,D,20220701,000000,23.3527,23.3527,23.3527,23.3527,1208.5265877744,0
+EMHC.US,D,20220705,000000,23.1138,23.2441,23.1138,23.2441,148074.14252551,0
+EMHC.US,D,20220706,000000,23.1686,23.1686,23.084,23.0923,6172.2255654912,0
+EMHC.US,D,20220707,000000,23.1337,23.1337,23.1337,23.1337,1.0045940048,0
+EMHC.US,D,20220708,000000,23.0501,23.0501,23.0413,23.0413,484.2143103136,0
+EMHC.US,D,20220711,000000,23.0541,23.064,22.8618,22.8618,3692.8875616448,0
+EMHC.US,D,20220712,000000,22.7882,22.7882,22.7882,22.7882,1.0045940048,0
+EMHC.US,D,20220713,000000,22.6261,22.7156,22.5663,22.7156,3574.3454690784,0
+EMHC.US,D,20220714,000000,22.427,22.427,22.396,22.396,2399.9750774672,0
+EMHC.US,D,20220715,000000,22.5649,22.5649,22.5649,22.5649,2.0091880096,0
+EMHC.US,D,20220718,000000,22.7454,22.7454,22.5795,22.5795,1744.9797863376,0
+EMHC.US,D,20220719,000000,22.7057,22.9048,22.656,22.86,3727.043757808,0
+EMHC.US,D,20220720,000000,23.0093,23.0093,23.0093,23.0093,2.0091880096,0
+EMHC.US,D,20220721,000000,23.0551,23.1697,23.0541,23.1697,3617.5430112848,0
+EMHC.US,D,20220722,000000,23.3342,23.3342,23.3342,23.3342,2.0091880096,0
+EMHC.US,D,20220725,000000,23.3428,23.3726,23.3328,23.3627,3545.2122429392,0
+EMHC.US,D,20220726,000000,23.2232,23.2232,23.2232,23.2232,31.1424141488,0
+EMHC.US,D,20220727,000000,23.3128,23.5418,23.3128,23.4871,5431.8397839536,0
+EMHC.US,D,20220728,000000,23.8156,23.8156,23.8156,23.8156,11.0505340528,0
+EMHC.US,D,20220729,000000,23.8912,23.9793,23.8902,23.9793,2946.4742160784,0
+EMHC.US,D,20220801,000000,23.9997,23.9997,23.9599,23.9599,625.8620649904,0
+EMHC.US,D,20220802,000000,23.8017,23.8568,23.6827,23.6827,1754.0211323808,0
+EMHC.US,D,20220803,000000,23.7758,24.0465,23.7758,24.0465,4063.582749416,0
+EMHC.US,D,20220804,000000,24.1341,24.1889,24.1242,24.1242,2222.1619386176,0
+EMHC.US,D,20220805,000000,23.8703,24.0993,23.8703,24.0545,4838.1247271168,0
+EMHC.US,D,20220808,000000,24.3083,24.3884,24.3083,24.3884,2043.3442057632,0
+EMHC.US,D,20220809,000000,24.1391,24.1391,24.087,24.087,689.1514872928,0
+EMHC.US,D,20220810,000000,24.4576,24.4676,24.3979,24.3979,6596.1642355168,0
+EMHC.US,D,20220811,000000,24.5266,24.5266,24.3183,24.3598,427.9570460448,0
+EMHC.US,D,20220812,000000,24.4934,24.5463,24.4776,24.5463,1036.7410129536,0
+EMHC.US,D,20220815,000000,24.4677,24.5405,24.4677,24.5405,1667.626047968,0
+EMHC.US,D,20220816,000000,24.3183,24.3478,24.3183,24.3347,1229.6230618752,0
+EMHC.US,D,20220817,000000,24.0788,24.0893,24.0788,24.0893,557.549672664,0
+EMHC.US,D,20220818,000000,23.9805,24.0595,23.9805,24.0545,4062.5781554112,0
+EMHC.US,D,20220819,000000,23.716,23.716,23.716,23.716,1.0045940048,0
+EMHC.US,D,20220822,000000,23.5225,23.5225,23.4945,23.4945,2206.0884345408,0
+EMHC.US,D,20220823,000000,23.7509,23.7509,23.7509,23.7509,80.367520384,0
+EMHC.US,D,20220824,000000,23.8206,23.8305,23.7472,23.7472,1314.0089582784,0
+EMHC.US,D,20220825,000000,23.972,23.972,23.972,23.972,84.3858964032,0
+EMHC.US,D,20220826,000000,23.9898,23.9898,23.6731,23.6731,3846.5904443792,0
+EMHC.US,D,20220829,000000,23.5369,23.5369,23.5369,23.5369,185.849890888,0
+EMHC.US,D,20220830,000000,23.5418,23.5418,23.5006,23.5006,634.9034110336,0
+EMHC.US,D,20220831,000000,23.3762,23.3762,23.3227,23.3227,938.2908004832,0
+EMHC.US,D,20220901,000000,23.1715,23.1715,23.1715,23.1715,15.068910072,0
+EMHC.US,D,20220902,000000,23.4234,23.4234,23.2493,23.2493,2441.163431664,0
+EMHC.US,D,20220906,000000,23.1128,23.1238,23.0381,23.0381,4220.2994141648,0
+EMHC.US,D,20220907,000000,23.1228,23.3785,23.1228,23.3785,4312.7220626064,0
+EMHC.US,D,20220908,000000,23.4055,23.4055,23.4055,23.4055,25.11485012,0
+EMHC.US,D,20220909,000000,23.5319,23.5319,23.506,23.506,118.5420925664,0
+EMHC.US,D,20220912,000000,23.5357,23.5357,23.5014,23.5014,2193.0287124784,0
+EMHC.US,D,20220913,000000,23.2522,23.2522,23.1516,23.1516,532.434822544,0
+EMHC.US,D,20220914,000000,23.1351,23.1351,23.1351,23.1351,79.3629263792,0
+EMHC.US,D,20220915,000000,23.1163,23.1336,23.1163,23.1336,2687.28896284,0
+EMHC.US,D,20220916,000000,22.9745,23.064,22.9745,23.0011,3484.9366026512,0
+EMHC.US,D,20220919,000000,23.0342,23.0641,23.0242,23.0641,1756.0303203904,0
+EMHC.US,D,20220920,000000,22.8441,22.8948,22.8441,22.8679,5018.9516479808,0
+EMHC.US,D,20220921,000000,22.8948,22.9844,22.8148,22.8148,593.7150568368,0
+EMHC.US,D,20220922,000000,22.7953,22.7953,22.6818,22.6818,770.5236016816,0
+EMHC.US,D,20220923,000000,22.4071,22.4263,22.4071,22.4263,105.482370504,0
+EMHC.US,D,20220926,000000,21.9989,22.0003,21.9741,21.9741,4016.3668311904,0
+EMHC.US,D,20220927,000000,21.9482,21.9492,21.6163,21.6163,3635.6257033712,0
+EMHC.US,D,20220928,000000,22.0487,22.1184,22.0487,22.1163,1380.3121625952,0
+EMHC.US,D,20220929,000000,21.7103,21.8148,21.7103,21.8148,182.8361088736,0
+EMHC.US,D,20220930,000000,21.8894,21.8894,21.7501,21.7675,42339.618926301,0
+EMHC.US,D,20221003,000000,22.1801,22.21,22.0961,22.0961,10069,0
+EMHC.US,D,20221004,000000,22.4483,22.5,22.439,22.4602,7450,0
+EMHC.US,D,20221005,000000,22.11,22.25,22.11,22.1901,8325,0
+EMHC.US,D,20221006,000000,22.25,22.25,22.1029,22.1029,3040,0
+EMHC.US,D,20221007,000000,21.88,21.98,21.8556,21.8556,2804,0
+EMHC.US,D,20221010,000000,21.819,21.82,21.7,21.775,1503,0
+EMHC.US,D,20221011,000000,21.729,21.87,21.7,21.7416,8172,0
+EMHC.US,D,20221012,000000,21.69,21.77,21.69,21.719,1600,0
+EMHC.US,D,20221013,000000,21.66,21.6805,21.6578,21.6578,372,0
+EMHC.US,D,20221014,000000,21.82,21.82,21.535,21.535,1474,0
+EMHC.US,D,20221017,000000,21.635,21.635,21.5701,21.5701,214,0
+EMHC.US,D,20221018,000000,21.725,21.7618,21.67,21.7618,269,0
+EMHC.US,D,20221019,000000,21.48,21.4942,21.48,21.4871,1544,0
+EMHC.US,D,20221020,000000,21.33,21.36,21.2377,21.2647,4512,0
+EMHC.US,D,20221021,000000,21.41,21.48,21.41,21.4728,2001,0
+EMHC.US,D,20221024,000000,21.38,21.47,21.36,21.4656,35131,0
+EMHC.US,D,20221025,000000,21.64,21.8167,21.61,21.8167,11927,0
+EMHC.US,D,20221026,000000,21.85,22.065,21.85,21.9618,1485,0
+EMHC.US,D,20221027,000000,22.038,22.08,22,22.0362,3143,0
+EMHC.US,D,20221028,000000,21.95,22.0864,21.95,22.0864,3631,0
+EMHC.US,D,20221031,000000,21.85,21.87,21.802,21.802,7839,0
+EMHC.US,D,20221101,000000,22.0487,22.0487,22.0487,22.0487,1,0
+EMHC.US,D,20221102,000000,22,22,21.8883,21.8883,686,0
+EMHC.US,D,20221103,000000,21.8155,21.855,21.8155,21.855,1016,0
+EMHC.US,D,20221104,000000,22,22.17,22,22.1585,4088,0
+EMHC.US,D,20221107,000000,22.15,22.1501,22.09,22.1066,1857,0
+EMHC.US,D,20221108,000000,22.18,22.2789,22.18,22.2789,786,0
+EMHC.US,D,20221109,000000,22.1447,22.1447,22.0317,22.0317,317,0
+EMHC.US,D,20221110,000000,22.85,22.9561,22.7964,22.9561,6530,0
+EMHC.US,D,20221111,000000,22.98,22.98,22.9602,22.9632,2804,0
+EMHC.US,D,20221114,000000,22.8061,22.8061,22.8061,22.8061,41,0
+EMHC.US,D,20221115,000000,23.17,23.2126,23.0912,23.2126,2397,0
+EMHC.US,D,20221116,000000,23.22,23.24,23.22,23.2352,3975,0
+EMHC.US,D,20221117,000000,22.95,23.039,22.95,23.039,4660,0
+EMHC.US,D,20221118,000000,23.13,23.13,22.98,23.0212,4759,0
+EMHC.US,D,20221121,000000,23.17,23.17,23.06,23.0726,6178,0
+EMHC.US,D,20221122,000000,23.239,23.2509,23.239,23.2509,1184,0
+EMHC.US,D,20221123,000000,23.4,23.4,23.3968,23.3968,102,0
+EMHC.US,D,20221125,000000,23.4905,23.4905,23.4905,23.4905,2,0
+EMHC.US,D,20221128,000000,23.43,23.43,23.4,23.409,558,0
+EMHC.US,D,20221129,000000,23.54,23.54,23.501,23.501,101,0
+EMHC.US,D,20221130,000000,23.65,23.79,23.629,23.7556,5058,0
+EMHC.US,D,20221201,000000,24.07,24.1083,24.03,24.1083,4818,0
+EMHC.US,D,20221202,000000,23.8,24.0226,23.8,24.0226,2246,0
+EMHC.US,D,20221205,000000,23.87,23.89,23.7,23.711,1020,0
+EMHC.US,D,20221206,000000,23.661,23.661,23.593,23.6252,2387,0
+EMHC.US,D,20221207,000000,23.75,23.9097,23.75,23.9097,2220,0
+EMHC.US,D,20221208,000000,23.91,23.982,23.8982,23.8982,1669,0
+EMHC.US,D,20221209,000000,23.895,23.9,23.7671,23.7671,4246,0
+EMHC.US,D,20221212,000000,23.825,23.83,23.782,23.8097,1003,0
+EMHC.US,D,20221213,000000,24.12,24.12,24.0278,24.0278,201,0
+EMHC.US,D,20221214,000000,24.05,24.05,23.91,24.0141,328,0
+EMHC.US,D,20221215,000000,23.92,23.9254,23.92,23.9254,1957,0
+EMHC.US,D,20221216,000000,23.7309,23.775,23.7309,23.775,273,0
+EMHC.US,D,20221219,000000,23.62,23.62,23.5101,23.5277,2642,0
+EMHC.US,D,20221220,000000,23.4,23.4699,23.4,23.432,23311,0
+EMHC.US,D,20221221,000000,23.66,23.6958,23.588,23.6958,2853,0
+EMHC.US,D,20221222,000000,23.58,23.5871,23.5,23.5871,8095,0
+EMHC.US,D,20221223,000000,23.51,23.51,23.47,23.47,104,0
+EMHC.US,D,20221227,000000,23.395,23.395,23.3581,23.3581,2730,0
+EMHC.US,D,20221228,000000,23.31,23.31,23.2501,23.2501,1452,0
+EMHC.US,D,20221229,000000,23.362,23.43,23.362,23.43,1273,0
+EMHC.US,D,20221230,000000,23.32,23.3414,23.27,23.3414,984,0
+EMHC.US,D,20230103,000000,23.4252,23.4252,23.4252,23.4252,71,0
+EMHC.US,D,20230104,000000,23.57,23.6477,23.57,23.6477,63728,0
+EMHC.US,D,20230105,000000,23.495,23.495,23.495,23.495,108,0
+EMHC.US,D,20230106,000000,23.75,23.8241,23.73,23.8241,1074,0
+EMHC.US,D,20230109,000000,23.831,23.8737,23.8003,23.8003,1789,0
+EMHC.US,D,20230110,000000,23.619,23.659,23.6158,23.6511,2962,0
+EMHC.US,D,20230111,000000,23.87,23.88,23.84,23.855,2383,0
+EMHC.US,D,20230112,000000,23.95,24.135,23.95,24.135,101,0
+EMHC.US,D,20230113,000000,24.149,24.21,24.0851,24.0851,5708,0
+EMHC.US,D,20230117,000000,24.1099,24.11,24.105,24.105,882,0
+EMHC.US,D,20230118,000000,24.365,24.3707,24.315,24.3707,5702,0
+EMHC.US,D,20230119,000000,24.3,24.345,24.3,24.345,1014,0
+EMHC.US,D,20230120,000000,24.19,24.2592,24.19,24.2592,480,0
+EMHC.US,D,20230123,000000,24.2804,24.2804,24.2,24.23,1446,0
+EMHC.US,D,20230124,000000,24.2603,24.3323,24.2603,24.3323,2519,0
+EMHC.US,D,20230125,000000,24.3427,24.3427,24.3427,24.3427,21,0
+EMHC.US,D,20230126,000000,24.355,24.355,24.355,24.355,32,0
+EMHC.US,D,20230127,000000,24.3004,24.315,24.2957,24.315,3074,0
+EMHC.US,D,20230130,000000,24.1323,24.15,24.0718,24.0718,4043,0
+EMHC.US,D,20230131,000000,24.1388,24.1388,24.1388,24.1388,56,0
+EMHC.US,D,20230201,000000,24.18,24.71,24.18,24.6,940611,0
+EMHC.US,D,20230202,000000,24.61,24.62,24.5137,24.5137,13920,0
+EMHC.US,D,20230203,000000,24.28,24.305,24.2299,24.2299,2894,0
+EMHC.US,D,20230206,000000,24.04,25.04,23.9887,23.9887,32240,0
+EMHC.US,D,20230207,000000,23.96,23.9952,23.949,23.9952,2463,0
+EMHC.US,D,20230208,000000,24.03,24.03,23.8933,23.9609,6937,0
+EMHC.US,D,20230209,000000,24.05,24.05,23.83,23.8416,11475,0
+EMHC.US,D,20230210,000000,23.76,23.76,23.62,23.6665,1476,0
+EMHC.US,D,20230213,000000,23.71,23.72,23.6936,23.6957,5275,0
+EMHC.US,D,20230214,000000,23.64,23.8,23.12,23.8,31919,0
+EMHC.US,D,20230215,000000,23.699,23.699,23.64,23.6608,652,0
+EMHC.US,D,20230216,000000,23.616,23.616,23.5396,23.5396,406,0
+EMHC.US,D,20230217,000000,23.51,23.5308,23.4903,23.5308,22995,0
+EMHC.US,D,20230221,000000,23.33,23.33,23.2069,23.2069,180,0
+EMHC.US,D,20230222,000000,23.37,23.37,23.2744,23.2744,724,0
+EMHC.US,D,20230223,000000,23.5,23.6141,23.465,23.6141,849,0
+EMHC.US,D,20230224,000000,23.42,23.4646,23.42,23.4646,4215,0
+EMHC.US,D,20230227,000000,23.56,23.569,23.56,23.567,418,0
+EMHC.US,D,20230228,000000,23.46,23.4913,23.46,23.4913,267,0
+EMHC.US,D,20230301,000000,23.4,23.47,23.28,23.28,14107,0
+EMHC.US,D,20230302,000000,23.16,23.1861,23.16,23.1861,434,0
+EMHC.US,D,20230303,000000,23.46,23.48,23.46,23.4752,1005,0
+EMHC.US,D,20230306,000000,23.55,23.55,23.4,23.4124,5145,0
+EMHC.US,D,20230307,000000,23.29,23.3139,23.28,23.3139,381,0
+EMHC.US,D,20230308,000000,23.342,23.38,23.215,23.2336,1317,0
+EMHC.US,D,20230309,000000,23.2383,23.2383,23.2383,23.2383,536,0
+EMHC.US,D,20230310,000000,23.4413,23.4515,23.429,23.4515,13235,0
+EMHC.US,D,20230313,000000,23.54,23.54,23.42,23.4315,8041,0
+EMHC.US,D,20230314,000000,23.4868,23.5686,23.3668,23.3668,11907,0
+EMHC.US,D,20230315,000000,23.39,23.46,23.36,23.456,5568,0
+EMHC.US,D,20230316,000000,23.36,23.3929,23.36,23.3929,2967,0
+EMHC.US,D,20230317,000000,23.41,23.41,23.3544,23.3544,189,0
+EMHC.US,D,20230320,000000,23.3193,23.38,23.28,23.2997,65692,0
+EMHC.US,D,20230321,000000,23.45,23.47,23.4,23.4355,5630,0
+EMHC.US,D,20230322,000000,23.627,23.627,23.627,23.627,9,0
+EMHC.US,D,20230323,000000,23.67,23.6958,23.47,23.6958,17431,0
+EMHC.US,D,20230324,000000,23.68,23.71,23.6245,23.6245,2191,0
+EMHC.US,D,20230327,000000,23.6,23.6,23.49,23.49,2976635,0
+EMHC.US,D,20230328,000000,23.46,23.505,23.4401,23.4411,2282,0
+EMHC.US,D,20230329,000000,23.5362,23.5362,23.5362,23.5362,38,0
+EMHC.US,D,20230330,000000,23.641,23.6808,23.631,23.6808,468,0
+EMHC.US,D,20230331,000000,23.78,23.8402,23.7675,23.8402,1913,0
+EMHC.US,D,20230403,000000,23.8445,23.86,23.8445,23.86,19945,0
+EMHC.US,D,20230404,000000,23.87,23.91,23.86,23.91,73478,0
+EMHC.US,D,20230405,000000,23.86,23.8716,23.81,23.8716,3590,0
+EMHC.US,D,20230406,000000,23.87,23.88,23.84,23.84,3690,0
+EMHC.US,D,20230410,000000,23.75,23.75,23.69,23.75,4163,0
+EMHC.US,D,20230411,000000,23.769,23.77,23.74,23.7501,1767,0
+EMHC.US,D,20230412,000000,23.86,23.86,23.77,23.81,5618,0
+EMHC.US,D,20230413,000000,23.89,23.89,23.83,23.8302,3128,0
+EMHC.US,D,20230414,000000,23.78,23.78,23.71,23.7749,3811,0
+EMHC.US,D,20230417,000000,23.72,23.72,23.62,23.65,5122,0
+EMHC.US,D,20230418,000000,23.65,23.72,23.65,23.68,3460,0
+EMHC.US,D,20230419,000000,23.59,23.61,23.57,23.59,5900,0
+EMHC.US,D,20230420,000000,23.59,23.605,23.56,23.5654,1752,0
+EMHC.US,D,20230421,000000,23.61,23.61,23.53,23.55,2300,0
+EMHC.US,D,20230424,000000,23.56,23.6205,23.56,23.6205,5509,0
+EMHC.US,D,20230425,000000,23.76,23.76,23.7523,23.7523,1810,0
+EMHC.US,D,20230426,000000,23.775,23.78,23.69,23.69,15046,0
+EMHC.US,D,20230427,000000,23.71,23.71,23.67,23.67,2671,0
+EMHC.US,D,20230428,000000,23.78,23.8821,23.73,23.8821,8415,0
+EMHC.US,D,20230501,000000,23.71,23.72,23.54,23.5587,9776,0
+EMHC.US,D,20230502,000000,23.6,23.6647,23.6,23.6647,2536,0
+EMHC.US,D,20230503,000000,23.72,23.75,23.72,23.721,1919,0
+EMHC.US,D,20230504,000000,23.74,23.74,23.65,23.66,3799,0
+EMHC.US,D,20230505,000000,23.63,23.66,23.6,23.65,4794,0
+EMHC.US,D,20230508,000000,23.62,23.62,23.56,23.572,1932,0
+EMHC.US,D,20230509,000000,23.56,23.56,23.54,23.54,397652,0
+EMHC.US,D,20230510,000000,23.68,23.68,23.64,23.6713,3277,0
+EMHC.US,D,20230511,000000,23.76,23.765,23.75,23.7598,1754,0
+EMHC.US,D,20230512,000000,23.74,23.74,23.6191,23.6191,1541,0
+EMHC.US,D,20230515,000000,23.55,23.55,23.51,23.51,1620,0
+EMHC.US,D,20230516,000000,23.48,23.485,23.44,23.45,1634,0
+EMHC.US,D,20230517,000000,23.47,23.47,23.4,23.4035,3430,0
+EMHC.US,D,20230518,000000,23.39,23.39,23.32,23.33,15119,0
+EMHC.US,D,20230519,000000,23.37,23.37,23.33,23.33,823,0
+EMHC.US,D,20230522,000000,23.37,23.37,23.2976,23.2976,2308,0
+EMHC.US,D,20230523,000000,23.32,23.33,23.3,23.313,2122,0
+EMHC.US,D,20230524,000000,23.34,23.34,23.2855,23.2855,1647,0
+EMHC.US,D,20230525,000000,23.31,23.31,23.215,23.215,1454,0
+EMHC.US,D,20230526,000000,23.2456,23.34,23.2456,23.3091,2097,0
+EMHC.US,D,20230530,000000,23.43,23.4772,23.41,23.4772,4284,0
+EMHC.US,D,20230531,000000,23.47,23.47,23.44,23.4622,3917,0
+EMHC.US,D,20230601,000000,23.41,23.5,23.4057,23.5,2181,0
+EMHC.US,D,20230602,000000,23.51,23.51,23.46,23.485,3302,0
+EMHC.US,D,20230605,000000,23.54,23.65,23.52,23.63,461661,0
+EMHC.US,D,20230606,000000,23.52,23.5838,23.5,23.5838,1349,0
+EMHC.US,D,20230607,000000,23.47,23.47,23.4596,23.4596,5998,0
+EMHC.US,D,20230608,000000,23.48,23.5839,23.48,23.5839,9165,0
+EMHC.US,D,20230609,000000,23.5647,23.5647,23.5647,23.5647,29,0
+EMHC.US,D,20230612,000000,23.6769,23.6769,23.6769,23.6769,11,0
+EMHC.US,D,20230613,000000,23.655,23.665,23.61,23.6306,1955,0
+EMHC.US,D,20230614,000000,23.73,23.73,23.702,23.7058,7543,0
+EMHC.US,D,20230615,000000,23.8012,23.8012,23.8012,23.8012,209,0
+EMHC.US,D,20230616,000000,23.73,23.7373,23.7234,23.7234,347,0
+EMHC.US,D,20230620,000000,23.739,23.74,23.7386,23.7386,664,0
+EMHC.US,D,20230621,000000,23.74,23.8,23.74,23.8,425,0
+EMHC.US,D,20230622,000000,23.701,23.7022,23.701,23.7022,359,0
+EMHC.US,D,20230623,000000,23.79,23.79,23.7494,23.7494,352,0
+EMHC.US,D,20230626,000000,23.78,23.78,23.75,23.7678,3242,0
+EMHC.US,D,20230627,000000,23.7613,23.7613,23.7613,23.7613,39,0
+EMHC.US,D,20230628,000000,23.74,23.779,23.74,23.779,2919,0
+EMHC.US,D,20230629,000000,23.63,23.6525,23.63,23.6525,1810,0
+EMHC.US,D,20230630,000000,23.7,23.79,23.7,23.79,13699,0
+EMHC.US,D,20230703,000000,23.6898,23.692,23.67,23.692,1709,0
+EMHC.US,D,20230705,000000,23.586,23.586,23.586,23.586,109,0
+EMHC.US,D,20230706,000000,23.2984,23.2984,23.2984,23.2984,190,0
+EMHC.US,D,20230707,000000,23.31,23.33,23.275,23.28,28539,0
+EMHC.US,D,20230710,000000,23.27,23.37,23.27,23.358,1574,0
+EMHC.US,D,20230711,000000,23.46,23.4799,23.46,23.4799,429,0
+EMHC.US,D,20230712,000000,23.73,23.7327,23.73,23.7327,515,0
+EMHC.US,D,20230713,000000,23.85,23.98,23.84,23.9695,8657,0
+EMHC.US,D,20230714,000000,23.91,23.91,23.84,23.8508,2582,0
+EMHC.US,D,20230717,000000,23.84,23.888,23.84,23.88,480,0
+EMHC.US,D,20230718,000000,23.91,23.98,23.91,23.98,782,0
+EMHC.US,D,20230719,000000,24.01,24.01,23.995,23.995,731,0
+EMHC.US,D,20230720,000000,23.825,23.8301,23.825,23.8301,130,0
+EMHC.US,D,20230721,000000,23.9,23.909,23.8996,23.8996,10419,0
+EMHC.US,D,20230724,000000,24.01,24.01,23.9301,23.9301,513,0
+EMHC.US,D,20230725,000000,23.89,23.92,23.89,23.92,343,0
+EMHC.US,D,20230726,000000,23.9715,23.9715,23.9715,23.9715,233,0
+EMHC.US,D,20230727,000000,23.8181,23.8181,23.7962,23.7962,310,0
+EMHC.US,D,20230728,000000,23.95,23.9977,23.95,23.9977,539,0
+EMHC.US,D,20230731,000000,24.04,24.04,24.0126,24.0126,407,0
+EMHC.US,D,20230801,000000,23.78,23.86,23.7384,23.7384,8989,0
+EMHC.US,D,20230802,000000,23.56,23.59,23.4963,23.5786,8568,0
+EMHC.US,D,20230803,000000,23.3779,23.3779,23.3779,23.3779,1091,0
+EMHC.US,D,20230804,000000,23.599,23.6645,23.599,23.6645,2221,0
+EMHC.US,D,20230807,000000,23.5995,23.5995,23.5995,23.5995,79,0
+EMHC.US,D,20230808,000000,23.6582,23.6582,23.64,23.6402,10699,0
+EMHC.US,D,20230809,000000,23.6632,23.6632,23.6632,23.6632,284,0
+EMHC.US,D,20230810,000000,23.74,23.74,23.59,23.59,2692,0
+EMHC.US,D,20230811,000000,23.51,23.51,23.5056,23.5056,264,0
+EMHC.US,D,20230814,000000,23.41,23.41,23.37,23.37,453,0
+EMHC.US,D,20230815,000000,23.24,23.29,23.1899,23.1899,5641,0
+EMHC.US,D,20230816,000000,23.2,23.23,23.1396,23.1396,2682,0
+EMHC.US,D,20230817,000000,23.09,23.105,23.0682,23.095,18207,0
+EMHC.US,D,20230818,000000,23.1,23.1,23.09,23.09,447,0
+EMHC.US,D,20230821,000000,23.04,23.04,22.94,22.97,9766,0
+EMHC.US,D,20230822,000000,23.0179,23.0179,23.0179,23.0179,128,0
+EMHC.US,D,20230823,000000,23.18,23.34,23.18,23.334,2732,0
+EMHC.US,D,20230824,000000,23.34,23.34,23.2376,23.2376,4129,0
+EMHC.US,D,20230825,000000,23.2497,23.2497,23.2497,23.2497,45,0
+EMHC.US,D,20230828,000000,23.315,23.315,23.3099,23.3099,284,0
+EMHC.US,D,20230829,000000,23.42,23.529,23.41,23.529,5945,0
+EMHC.US,D,20230830,000000,23.5,23.5,23.4916,23.4916,594,0
+EMHC.US,D,20230831,000000,23.5,23.5,23.4893,23.4893,120,0
+EMHC.US,D,20230901,000000,23.34,23.35,23.3107,23.3107,570,0
+EMHC.US,D,20230905,000000,23.23,23.23,23.1169,23.1169,362,0
+EMHC.US,D,20230906,000000,23.06,23.08,23.0582,23.0582,3303,0
+EMHC.US,D,20230907,000000,23.1008,23.155,23.1008,23.155,282,0
+EMHC.US,D,20230908,000000,23.21,23.21,23.1663,23.18,39411,0
+EMHC.US,D,20230911,000000,23.13,23.13,23.13,23.13,256,0
+EMHC.US,D,20230912,000000,23.11,23.145,23.1,23.145,219,0
+EMHC.US,D,20230913,000000,23.1504,23.1504,23.1504,23.1504,310,0
+EMHC.US,D,20230914,000000,23.2297,23.2297,23.16,23.1635,4029,0
+EMHC.US,D,20230915,000000,23.09,23.0901,23.09,23.0901,1179,0
+EMHC.US,D,20230918,000000,23.081,23.115,23.081,23.115,931,0
+EMHC.US,D,20230919,000000,23.06,23.0898,23.06,23.0803,1507,0
+EMHC.US,D,20230920,000000,23.0764,23.0764,23.0764,23.0764,145,0
+EMHC.US,D,20230921,000000,22.876,22.876,22.876,22.876,124,0
+EMHC.US,D,20230922,000000,22.94,22.9605,22.94,22.9605,1139,0
+EMHC.US,D,20230925,000000,22.845,22.85,22.833,22.833,795,0
+EMHC.US,D,20230926,000000,22.79,22.79,22.705,22.705,700,0
+EMHC.US,D,20230927,000000,22.7211,22.7211,22.61,22.645,2917,0
+EMHC.US,D,20230928,000000,22.53,22.6601,22.4699,22.6601,16894,0
+EMHC.US,D,20230929,000000,22.78,22.78,22.6484,22.6484,363,0
+EMHC.US,D,20231002,000000,22.33,22.33,22.3153,22.3153,469,0
+EMHC.US,D,20231003,000000,22.08,22.08,22.0512,22.0671,3657,0
+EMHC.US,D,20231004,000000,22.07,22.17,22.06,22.17,3432,0
+EMHC.US,D,20231005,000000,22.22,22.22,22.1608,22.1608,2652,0
+EMHC.US,D,20231006,000000,21.97,22.155,21.97,22.155,235,0
+EMHC.US,D,20231009,000000,22.1,22.26,22.1,22.24,8740,0
+EMHC.US,D,20231010,000000,22.23,22.335,22.23,22.28,2199,0
+EMHC.US,D,20231011,000000,22.44,22.455,22.44,22.455,443,0
+EMHC.US,D,20231012,000000,22.3585,22.3585,22.2565,22.2565,2789,0
+EMHC.US,D,20231013,000000,22.315,22.315,22.315,22.315,114,0
+EMHC.US,D,20231016,000000,22.25,22.25,22.25,22.25,147,0
+EMHC.US,D,20231017,000000,22.08,22.14,22.08,22.14,273,0
+EMHC.US,D,20231018,000000,21.985,22.04,21.985,21.9916,8908,0
+EMHC.US,D,20231019,000000,21.98,21.98,21.86,21.86,2469,0
+EMHC.US,D,20231020,000000,21.94,21.955,21.94,21.9548,949,0
+EMHC.US,D,20231023,000000,21.91,22.13,21.91,22.0794,3085,0
+EMHC.US,D,20231024,000000,22.16,22.2399,22.16,22.2399,720,0
+EMHC.US,D,20231025,000000,22.135,22.14,22.07,22.0951,4953,0
+EMHC.US,D,20231026,000000,22.09,22.16,22.0896,22.15,4064,0
+EMHC.US,D,20231027,000000,22.15,22.17,22.106,22.14,7784,0
+EMHC.US,D,20231030,000000,22.1884,22.1884,22.1865,22.1865,263,0
+EMHC.US,D,20231031,000000,22.23,22.23,22.215,22.215,379,0
+EMHC.US,D,20231101,000000,22.2808,22.3361,22.2,22.3361,4894,0
+EMHC.US,D,20231102,000000,22.5584,22.5864,22.5584,22.5864,206,0
+EMHC.US,D,20231103,000000,22.85,22.85,22.8,22.8,725,0
+EMHC.US,D,20231106,000000,22.71,22.71,22.6146,22.6146,247,0
+EMHC.US,D,20231107,000000,22.7,22.7,22.69,22.7,503,0
+EMHC.US,D,20231108,000000,22.7,22.78,22.6901,22.7571,7174,0
+EMHC.US,D,20231109,000000,22.5384,22.55,22.5384,22.55,538,0
+EMHC.US,D,20231110,000000,22.59,22.63,22.57,22.6222,1641,0
+EMHC.US,D,20231113,000000,22.5,22.515,22.49,22.515,2837,0
+EMHC.US,D,20231114,000000,22.9172,22.9172,22.915,22.915,851,0
+EMHC.US,D,20231115,000000,22.88,22.88,22.8,22.83,8042,0
+EMHC.US,D,20231116,000000,22.87,22.96,22.87,22.96,2877,0
+EMHC.US,D,20231117,000000,23.01,23.01,23.01,23.01,99,0
+EMHC.US,D,20231120,000000,23.07,23.12,23.04,23.05,21384,0
+EMHC.US,D,20231121,000000,23.1791,23.1791,23.14,23.14,5768,0
+EMHC.US,D,20231122,000000,23.2327,23.2327,23.2327,23.2327,126,0
+EMHC.US,D,20231124,000000,23.18,23.18,23.1753,23.1753,228,0
+EMHC.US,D,20231127,000000,23.15,23.275,23.15,23.25,6091,0
+EMHC.US,D,20231128,000000,23.27,23.4017,23.27,23.4017,2311,0
+EMHC.US,D,20231129,000000,23.46,23.58,23.46,23.5687,13732,0
+EMHC.US,D,20231130,000000,23.4492,23.4492,23.4203,23.4203,746,0
+EMHC.US,D,20231201,000000,23.45,23.6336,23.45,23.6336,2339,0
+EMHC.US,D,20231204,000000,23.49,23.5151,23.49,23.5151,1379,0
+EMHC.US,D,20231205,000000,23.57,23.66,23.57,23.63,7839,0
+EMHC.US,D,20231206,000000,23.78,23.79,23.7401,23.75,5066,0
+EMHC.US,D,20231207,000000,23.78,23.82,23.77,23.77,9493,0
+EMHC.US,D,20231208,000000,23.62,23.66,23.58,23.64,12028,0
+EMHC.US,D,20231211,000000,23.635,23.635,23.635,23.635,80,0
+EMHC.US,D,20231212,000000,23.61,23.6685,23.6,23.6685,17962,0
+EMHC.US,D,20231213,000000,23.72,24.0486,23.7199,24.0486,746,0
+EMHC.US,D,20231214,000000,24.25,24.335,24.25,24.335,3716,0
+EMHC.US,D,20231215,000000,24.3474,24.3474,24.3123,24.3123,2992,0
+EMHC.US,D,20231218,000000,24.1952,24.2396,24.184,24.23,179515,0
+EMHC.US,D,20231219,000000,24.27,24.36,24.267,24.29,140394,0
+EMHC.US,D,20231220,000000,24.3048,24.39,24.2,24.32,64720,0
+EMHC.US,D,20231221,000000,24.3767,24.4,24.2996,24.3319,16886,0
+EMHC.US,D,20231222,000000,24.37,24.379,24.31,24.3102,18771,0
+EMHC.US,D,20231226,000000,24.3,24.36,24.3,24.355,2450,0
+EMHC.US,D,20231227,000000,24.39,24.5,24.39,24.464,3083,0
+EMHC.US,D,20231228,000000,24.47,24.47,24.385,24.4199,5743,0
+EMHC.US,D,20231229,000000,24.3922,24.3922,24.3592,24.3592,1145,0
+EMHC.US,D,20240102,000000,24.19,24.1901,24.1183,24.1261,20997,0
+EMHC.US,D,20240103,000000,23.94,24.0199,23.909,24.0184,4322,0
+EMHC.US,D,20240104,000000,23.905,23.94,23.88,23.9104,9404,0
+EMHC.US,D,20240105,000000,23.9494,23.9832,23.815,23.815,2915,0
+EMHC.US,D,20240108,000000,23.8789,23.9,23.77,23.84,79112,0
+EMHC.US,D,20240109,000000,23.795,23.8692,23.776,23.7904,11441,0
+EMHC.US,D,20240110,000000,23.91,24.04,23.8998,23.9507,4246594,0
+EMHC.US,D,20240111,000000,24,24.13,23.9314,24.12,1037726,0
+EMHC.US,D,20240112,000000,24.12,24.23,24.0921,24.16,58089,0
+EMHC.US,D,20240116,000000,24.08,24.08,23.9044,23.95,207546,0
+EMHC.US,D,20240117,000000,23.88,23.98,23.783,23.88,59513,0
+EMHC.US,D,20240118,000000,23.87,23.95,23.79,23.79,24680,0
+EMHC.US,D,20240119,000000,23.79,23.86,23.7627,23.831,11181,0
+EMHC.US,D,20240122,000000,23.87,23.88,23.81,23.86,23458,0
+EMHC.US,D,20240123,000000,23.755,23.76,23.65,23.7036,17726,0
+EMHC.US,D,20240124,000000,23.8,23.8,23.6499,23.67,10055,0
+EMHC.US,D,20240125,000000,23.7401,23.88,23.7041,23.84,29931,0
+EMHC.US,D,20240126,000000,23.7794,23.86,23.7794,23.83,23097,0
+EMHC.US,D,20240129,000000,23.87,23.945,23.84,23.9328,14024,0
+EMHC.US,D,20240130,000000,23.97,23.9915,23.89,23.9915,12000,0
+EMHC.US,D,20240131,000000,24.05,24.09,23.969,24.01,16251,0
+EMHC.US,D,20240201,000000,24.0399,24.15,24.0231,24.0953,52848,0
+EMHC.US,D,20240202,000000,23.905,23.905,23.85,23.8843,16250,0
+EMHC.US,D,20240205,000000,23.73,23.73,23.66,23.7,22121,0
+EMHC.US,D,20240206,000000,23.7765,23.8997,23.7765,23.8713,37416,0
+EMHC.US,D,20240207,000000,23.82,23.91,23.82,23.86,72211,0
+EMHC.US,D,20240208,000000,23.84,23.8613,23.811,23.811,12670,0
+EMHC.US,D,20240209,000000,23.8,23.84,23.77,23.8247,36414,0
+EMHC.US,D,20240212,000000,23.85,23.9,23.8401,23.865,23828,0
+EMHC.US,D,20240213,000000,23.66,23.87,23.59,23.59,59862,0
+EMHC.US,D,20240214,000000,23.65,23.73,23.64,23.7155,8995,0
+EMHC.US,D,20240215,000000,23.85,23.91,23.835,23.91,56207,0
+EMHC.US,D,20240216,000000,23.74,23.81,23.74,23.765,30536,0
+EMHC.US,D,20240220,000000,23.72,23.795,23.72,23.76,40656,0
+EMHC.US,D,20240221,000000,23.7794,23.79,23.7,23.7264,15924,0
+EMHC.US,D,20240222,000000,23.795,23.86,23.766,23.83,13349,0
+EMHC.US,D,20240223,000000,23.87,24,23.87,23.98,15082,0
+EMHC.US,D,20240226,000000,23.99,23.99,23.92,23.9372,10104,0
+EMHC.US,D,20240227,000000,23.9,23.91,23.84,23.84,10374,0
+EMHC.US,D,20240228,000000,23.88,23.96,23.88,23.95,37515,0
+EMHC.US,D,20240229,000000,24.01,24.01,23.97,24,12826,0
+EMHC.US,D,20240301,000000,23.88,24.01,23.8101,24,11281,0
+EMHC.US,D,20240304,000000,23.91,23.94,23.87,23.9,23767,0
+EMHC.US,D,20240305,000000,23.96,24.02,23.96,23.9985,10228,0
+EMHC.US,D,20240306,000000,24.03,24.0889,24.03,24.0507,10515,0
+EMHC.US,D,20240307,000000,24.12,24.12,24.04,24.1075,12135,0
+EMHC.US,D,20240308,000000,24.14,24.18,24.11,24.12,16395,0
+EMHC.US,D,20240311,000000,24.1,24.13,24.08,24.11,13798,0
+EMHC.US,D,20240312,000000,24.05,24.0799,24.0397,24.07,25114,0
+EMHC.US,D,20240313,000000,24.06,24.14,24.06,24.14,43945,0
+EMHC.US,D,20240314,000000,24.04,24.0501,23.9301,23.94,25823,0
+EMHC.US,D,20240315,000000,23.92,23.93,23.88,23.89,35185,0
+EMHC.US,D,20240318,000000,23.8801,23.91,23.86,23.9,29852,0
+EMHC.US,D,20240319,000000,23.915,23.998,23.915,23.973,21053,0
+EMHC.US,D,20240320,000000,24.02,24.23,23.99,24.23,36910,0
+EMHC.US,D,20240321,000000,24.27,24.27,24.13,24.155,50060,0
+EMHC.US,D,20240322,000000,24.24,24.25,24.2,24.22,42024,0
+EMHC.US,D,20240325,000000,24.1602,24.18,24.15,24.1693,32998,0
+EMHC.US,D,20240326,000000,24.18,24.2,24.1589,24.19,37201,0
+EMHC.US,D,20240327,000000,24.17,24.3,24.17,24.3,2084814,0
+EMHC.US,D,20240328,000000,24.22,24.22,24.16,24.17,15730,0
+EMHC.US,D,20240401,000000,23.915,23.95,23.87,23.95,38573,0
+EMHC.US,D,20240402,000000,23.81,23.97,23.8,23.97,58017,0
+EMHC.US,D,20240403,000000,23.85,23.98,23.83,23.94,13026,0
+EMHC.US,D,20240404,000000,24.06,24.07,23.98,23.99,17690,0
+EMHC.US,D,20240405,000000,23.89,23.99,23.89,23.93,10333,0
+EMHC.US,D,20240408,000000,23.92,23.98,23.92,23.96,11851,0
+EMHC.US,D,20240409,000000,23.99,24.14,23.99,24.13,21397,0
+EMHC.US,D,20240410,000000,23.89,23.9099,23.734,23.7671,10688,0
+EMHC.US,D,20240411,000000,23.76,23.76,23.6501,23.71,10171,0
+EMHC.US,D,20240412,000000,23.759,23.76,23.67,23.69,11486,0
+EMHC.US,D,20240415,000000,23.55,23.55,23.39,23.425,12115,0
+EMHC.US,D,20240416,000000,23.34,23.37,23.3086,23.3486,13460,0
+EMHC.US,D,20240417,000000,23.49,23.53,23.46,23.51,13437,0
+EMHC.US,D,20240418,000000,23.465,23.4918,23.411,23.45,16640,0
+EMHC.US,D,20240419,000000,23.47,23.52,23.46,23.4601,27918,0
+EMHC.US,D,20240422,000000,23.48,23.608,23.48,23.59,11183,0
+EMHC.US,D,20240423,000000,23.625,23.65,23.6,23.6208,22789,0
+EMHC.US,D,20240424,000000,23.53,23.53,23.44,23.53,25326,0
+EMHC.US,D,20240425,000000,23.3591,23.44,23.34,23.4218,16434,0
+EMHC.US,D,20240426,000000,23.45,23.54,23.45,23.53,12511,0
+EMHC.US,D,20240429,000000,23.57,23.67,23.56,23.665,13263,0
+EMHC.US,D,20240430,000000,23.54,23.57,23.45,23.45,12361,0
+EMHC.US,D,20240501,000000,23.36,23.52,23.33,23.38,12481,0
+EMHC.US,D,20240502,000000,23.4,23.61,23.4,23.5888,11721,0
+EMHC.US,D,20240503,000000,23.79,23.9,23.7099,23.9,41149,0
+EMHC.US,D,20240506,000000,23.76,23.86,23.76,23.84,8913,0
+EMHC.US,D,20240507,000000,23.88,23.93,23.87,23.885,9733,0
+EMHC.US,D,20240508,000000,23.75,23.81,23.75,23.76,10266,0
+EMHC.US,D,20240509,000000,23.73,23.854,23.73,23.8467,5723,0
+EMHC.US,D,20240510,000000,23.83,23.84,23.78,23.82,32960,0
+EMHC.US,D,20240513,000000,23.84,23.87,23.83,23.845,10221,0
+EMHC.US,D,20240514,000000,23.86,23.9,23.84,23.8949,13495,0
+EMHC.US,D,20240515,000000,24,24.14,24,24.14,11327,0
+EMHC.US,D,20240516,000000,24.13,24.13,24.06,24.0724,17246,0
+EMHC.US,D,20240517,000000,23.99,24.02,23.99,24.0168,9351,0
+EMHC.US,D,20240520,000000,24.0012,24.04,24,24.03,10578,0
+EMHC.US,D,20240521,000000,24.0458,24.07,24.02,24.058,7255,0
+EMHC.US,D,20240522,000000,24.01,24.03,23.95,23.99,9439,0
+EMHC.US,D,20240523,000000,23.97,23.97,23.83,23.865,6471,0
+EMHC.US,D,20240524,000000,23.89,23.95,23.84,23.939,11445,0
+EMHC.US,D,20240528,000000,23.8758,23.9,23.75,23.7792,13545,0
+EMHC.US,D,20240529,000000,23.68,23.7149,23.66,23.69,11166,0
+EMHC.US,D,20240530,000000,23.76,23.83,23.76,23.82,8218,0
+EMHC.US,D,20240531,000000,23.91,23.9424,23.84,23.9424,12453,0
+EMHC.US,D,20240603,000000,23.81,23.93,23.81,23.86,8130,0
+EMHC.US,D,20240604,000000,23.86,23.9767,23.86,23.9767,20214,0
+EMHC.US,D,20240605,000000,23.931,24.0315,23.89,24.0315,10847,0
+EMHC.US,D,20240606,000000,23.98,24.0226,23.97,24.0226,8651,0
+EMHC.US,D,20240607,000000,23.84,23.92,23.82,23.82,11560,0
+EMHC.US,D,20240610,000000,23.82,23.84,23.781,23.8225,12350,0
+EMHC.US,D,20240611,000000,23.82,23.95,23.81,23.92,33005,0
+EMHC.US,D,20240612,000000,24.06,24.11,23.99,23.9936,15186,0
+EMHC.US,D,20240613,000000,24.06,24.0889,24.02,24.07,10058,0
+EMHC.US,D,20240614,000000,23.99,24.02,23.97,23.98,5127,0
+EMHC.US,D,20240617,000000,23.89,23.98,23.865,23.96,18785,0
+EMHC.US,D,20240618,000000,23.9855,24.12,23.98,24.12,26454,0
+EMHC.US,D,20240620,000000,23.93,24.01,23.93,23.97,13168,0
+EMHC.US,D,20240621,000000,23.9873,24.047,23.9837,24.04,7129,0
+EMHC.US,D,20240624,000000,24.01,24.06,24.01,24.06,35704,0
+EMHC.US,D,20240625,000000,24.04,24.06,23.9901,24.0501,15991,0
+EMHC.US,D,20240626,000000,23.93,23.9523,23.9,23.95,13803,0
+EMHC.US,D,20240627,000000,23.97,24.01,23.96,23.99,12076,0
+EMHC.US,D,20240628,000000,24.02,24.02,23.8246,23.8246,9567,0
+EMHC.US,D,20240701,000000,23.644,23.6599,23.5453,23.61,26592,0
+EMHC.US,D,20240702,000000,23.62,23.735,23.62,23.7271,10468,0
+EMHC.US,D,20240703,000000,23.8,23.9099,23.794,23.9,10385,0
+EMHC.US,D,20240705,000000,23.97,24.05,23.97,24.05,37677,0
+EMHC.US,D,20240708,000000,24.07,24.08,24.02,24.08,10237,0
+EMHC.US,D,20240709,000000,24.01,24.01,23.95,23.985,11299,0
+EMHC.US,D,20240710,000000,24.02,24.1573,24.02,24.09,40291,0
+EMHC.US,D,20240711,000000,24.24,24.25,24.19,24.22,23174,0
+EMHC.US,D,20240712,000000,24.19,24.29,24.19,24.2707,13367,0
+EMHC.US,D,20240715,000000,24.24,24.24,24.1515,24.16,24353,0
+EMHC.US,D,20240716,000000,24.22,24.3,24.2101,24.26,20268,0
+EMHC.US,D,20240717,000000,24.18,24.24,24.18,24.22,9824,0
+EMHC.US,D,20240718,000000,24.19,24.2156,24.09,24.09,30267,0
+EMHC.US,D,20240719,000000,24.06,24.0699,24.015,24.035,5590,0
+EMHC.US,D,20240722,000000,24.11,24.17,24.09,24.13,44573,0
+EMHC.US,D,20240723,000000,24.1699,24.17,24.09,24.09,8043,0
+EMHC.US,D,20240724,000000,24.07,24.128,23.98,23.98,25630,0
+EMHC.US,D,20240725,000000,24.04,24.1,24.02,24.05,25606,0
+EMHC.US,D,20240726,000000,24.17,24.18,24.13,24.15,13138,0
+EMHC.US,D,20240729,000000,24.2219,24.2219,24.158,24.1764,11300,0
+EMHC.US,D,20240730,000000,24.2,24.2199,24.14,24.2199,10350,0
+EMHC.US,D,20240731,000000,24.265,24.32,24.229,24.32,13009,0
+EMHC.US,D,20240801,000000,24.23,24.29,24.2,24.23,9652,0
+EMHC.US,D,20240802,000000,24.28,24.3909,24.28,24.3909,9558,0
+EMHC.US,D,20240805,000000,24.1999,24.245,24.18,24.2,13052,0
+EMHC.US,D,20240806,000000,24.22,24.2299,24.1,24.1,10829,0
+EMHC.US,D,20240807,000000,24.2391,24.24,24.1,24.15,13149,0
+EMHC.US,D,20240808,000000,24.16,24.25,24.1501,24.25,11142,0
+EMHC.US,D,20240809,000000,24.3047,24.38,24.295,24.35,62137,0
+EMHC.US,D,20240812,000000,24.34,24.35,24.3111,24.3473,11780,0
+EMHC.US,D,20240813,000000,24.38,24.489,24.38,24.46,12098,0
+EMHC.US,D,20240814,000000,24.486,24.56,24.486,24.53,15091,0
+EMHC.US,D,20240815,000000,24.46,24.54,24.4107,24.51,13029,0
+EMHC.US,D,20240816,000000,24.55,24.61,24.548,24.6074,8642,0
+EMHC.US,D,20240819,000000,24.59,24.69,24.59,24.69,13115,0
+EMHC.US,D,20240820,000000,24.72,24.76,24.68,24.746,9662,0
+EMHC.US,D,20240821,000000,24.769,24.87,24.7599,24.82,92700,0
+EMHC.US,D,20240822,000000,24.74,24.75,24.631,24.631,25602,0
+EMHC.US,D,20240823,000000,24.72,24.89,24.67,24.86,20290,0
+EMHC.US,D,20240826,000000,24.86,24.87,24.8175,24.86,8264,0
+EMHC.US,D,20240827,000000,24.78,24.845,24.78,24.8142,11705,0
+EMHC.US,D,20240828,000000,24.8,24.83,24.7605,24.78,7583,0
+EMHC.US,D,20240829,000000,24.75,24.8,24.69,24.76,13449,0
+EMHC.US,D,20240830,000000,24.78,24.78,24.705,24.74,8607,0
+EMHC.US,D,20240903,000000,24.6273,24.6273,24.555,24.57,21792,0
+EMHC.US,D,20240904,000000,24.6199,24.7,24.6199,24.69,35113,0
+EMHC.US,D,20240905,000000,24.74,24.78,24.68,24.7477,14950,0
+EMHC.US,D,20240906,000000,24.78,24.78,24.665,24.693,11910,0
+EMHC.US,D,20240909,000000,24.74,24.798,24.71,24.77,22483,0
+EMHC.US,D,20240910,000000,24.77,24.82,24.71,24.82,76053,0
+EMHC.US,D,20240911,000000,24.76,24.87,24.73,24.8526,17305,0
+EMHC.US,D,20240912,000000,24.82,24.89,24.81,24.89,13006,0
+EMHC.US,D,20240913,000000,24.9255,25.0047,24.9101,24.975,16272,0
+EMHC.US,D,20240916,000000,25.01,25.12,25.01,25.11,17371,0
+EMHC.US,D,20240917,000000,25.12,25.15,25.0799,25.13,12703,0
+EMHC.US,D,20240918,000000,25.0631,25.22,25.04,25.05,11191,0
+EMHC.US,D,20240919,000000,25.1,25.154,25.1,25.14,11062,0
+EMHC.US,D,20240920,000000,25.08,25.12,25.02,25.11,16545,0
+EMHC.US,D,20240923,000000,25.02,25.07,24.985,25.03,11772,0
+EMHC.US,D,20240924,000000,25.01,25.09,25.01,25.0677,9658,0
+EMHC.US,D,20240925,000000,25.05,25.05,25,25.0063,13988,0
+EMHC.US,D,20240926,000000,25.0413,25.05,24.98,25.01,1607973,0
+EMHC.US,D,20240927,000000,25.0818,25.1,25.0698,25.08,23446,0
+EMHC.US,D,20240930,000000,25.1,25.14,25.0399,25.1108,32965,0
+EMHC.US,D,20241001,000000,25.03,25.05,25.0065,25.01,16565,0
+EMHC.US,D,20241002,000000,24.93,24.98,24.9,24.98,30293,0
+EMHC.US,D,20241003,000000,24.91,24.93,24.85,24.87,9433,0
+EMHC.US,D,20241004,000000,24.79,24.79,24.72,24.7532,13533,0
+EMHC.US,D,20241007,000000,24.6778,24.69,24.611,24.63,8312,0
+EMHC.US,D,20241008,000000,24.62,24.66,24.62,24.66,6516,0
+EMHC.US,D,20241009,000000,24.62,24.66,24.5823,24.61,61097,0
+EMHC.US,D,20241010,000000,24.565,24.605,24.54,24.59,16901,0
+EMHC.US,D,20241011,000000,24.56,24.625,24.56,24.58,14513,0
+EMHC.US,D,20241014,000000,24.56,24.69,24.56,24.69,10660,0
+EMHC.US,D,20241015,000000,24.66,24.7,24.65,24.68,7553,0
+EMHC.US,D,20241016,000000,24.7307,24.77,24.73,24.751,10274,0
+EMHC.US,D,20241017,000000,24.68,24.68,24.62,24.63,23783,0
+EMHC.US,D,20241018,000000,24.65,24.6799,24.65,24.6541,11517,0
+EMHC.US,D,20241021,000000,24.54,24.54,24.4,24.42,10245,0
+EMHC.US,D,20241022,000000,24.39,24.3963,24.32,24.34,20355,0
+EMHC.US,D,20241023,000000,24.26,24.32,24.23,24.2665,6735,0
+EMHC.US,D,20241024,000000,24.33,24.38,24.24,24.33,17503,0
+EMHC.US,D,20241025,000000,24.4,24.41,24.31,24.31,12659,0
+EMHC.US,D,20241028,000000,24.3201,24.34,24.28,24.3275,21358,0
+EMHC.US,D,20241029,000000,24.2875,24.39,24.28,24.39,6848,0
+EMHC.US,D,20241030,000000,24.42,24.42,24.3494,24.3494,11253,0
+EMHC.US,D,20241031,000000,24.2512,24.31,24.19,24.24,6853,0
+EMHC.US,D,20241101,000000,24.17,24.17,24.02,24.02,11956,0
+EMHC.US,D,20241104,000000,24.13,24.16,24.07,24.08,15775,0
+EMHC.US,D,20241105,000000,24.06,24.17,24.02,24.1614,13802,0
+EMHC.US,D,20241106,000000,23.97,24.19,23.97,24.13,25849,0
+EMHC.US,D,20241107,000000,24.21,24.44,24.21,24.38,12081,0
+EMHC.US,D,20241108,000000,24.44,24.4596,24.395,24.4495,32073,0
+EMHC.US,D,20241111,000000,24.3701,24.42,24.3701,24.408,10962,0
+EMHC.US,D,20241112,000000,24.32,24.33,24.2004,24.24,62745,0
+EMHC.US,D,20241113,000000,24.2848,24.2848,24.19,24.21,32371,0
+EMHC.US,D,20241114,000000,24.22,24.26,24.18,24.18,16356,0
+EMHC.US,D,20241115,000000,24.0556,24.125,24.0401,24.12,11712,0
+EMHC.US,D,20241118,000000,24.04,24.14,24.04,24.12,19060,0
+EMHC.US,D,20241119,000000,24.1201,24.2601,24.1201,24.25,15992,0
+EMHC.US,D,20241120,000000,24.175,24.31,24.175,24.27,61111,0
+EMHC.US,D,20241121,000000,24.3,24.31,24.2733,24.28,15259,0
+EMHC.US,D,20241122,000000,24.2799,24.2799,24.24,24.24,12313,0
+EMHC.US,D,20241125,000000,24.45,24.48,24.415,24.4781,18094,0
+EMHC.US,D,20241126,000000,24.39,24.435,24.38,24.435,11956,0
+EMHC.US,D,20241127,000000,24.505,24.54,24.49,24.5,10105,0
+EMHC.US,D,20241129,000000,24.56,24.5801,24.5301,24.5764,5561,0
+EMHC.US,D,20241202,000000,24.4,24.59,24.3799,24.44,29269,0
+EMHC.US,D,20241203,000000,24.4685,24.47,24.42,24.45,18251,0
+EMHC.US,D,20241204,000000,24.4368,24.5299,24.4,24.5,11893,0
+EMHC.US,D,20241205,000000,24.51,24.58,24.5,24.5372,20208,0
+EMHC.US,D,20241206,000000,24.63,24.6491,24.58,24.625,9762,0
+EMHC.US,D,20241209,000000,24.6077,24.608,24.57,24.5711,23741,0
+EMHC.US,D,20241210,000000,24.53,24.56,24.5101,24.55,21446,0
+EMHC.US,D,20241211,000000,24.56,24.58,24.525,24.534,15011,0
+EMHC.US,D,20241212,000000,24.47,24.51,24.4,24.4,18943,0
+EMHC.US,D,20241213,000000,24.3303,24.39,24.27,24.27,21732,0
+EMHC.US,D,20241216,000000,24.32,24.34,24.2597,24.31,13600,0
+EMHC.US,D,20241217,000000,24.28,24.32,24.24,24.3093,11871,0
+EMHC.US,D,20241218,000000,24.2793,24.29,23.9219,23.9669,11554,0
+EMHC.US,D,20241219,000000,23.78,23.8197,23.7,23.7,13583,0
+EMHC.US,D,20241220,000000,23.8399,23.94,23.8399,23.84,16402,0
+EMHC.US,D,20241223,000000,23.815,23.84,23.771,23.81,9142,0
+EMHC.US,D,20241224,000000,23.8,23.91,23.7938,23.91,6261,0
+EMHC.US,D,20241226,000000,23.84,23.91,23.84,23.91,7479,0
+EMHC.US,D,20241227,000000,23.82,23.86,23.7901,23.83,7842,0
+EMHC.US,D,20241230,000000,23.86,23.9,23.85,23.85,12140,0
+EMHC.US,D,20241231,000000,23.8504,23.8602,23.72,23.78,11169,0
+EMHC.US,D,20250102,000000,23.8555,23.8984,23.78,23.83,9919,0
+EMHC.US,D,20250103,000000,23.975,23.975,23.91,23.9137,9922,0
+EMHC.US,D,20250106,000000,23.92,23.945,23.8736,23.91,17856,0
+EMHC.US,D,20250107,000000,23.9481,23.9481,23.8,23.84,13824,0
+EMHC.US,D,20250108,000000,23.745,23.86,23.745,23.86,346261,0
+EMHC.US,D,20250110,000000,23.7299,23.86,23.71,23.72,125543,0
+EMHC.US,D,20250113,000000,23.701,23.77,23.6365,23.72,2177266,0
+EMHC.US,D,20250114,000000,23.71,23.86,23.69,23.75,449057,0
+EMHC.US,D,20250115,000000,23.99,24.135,23.93,23.99,177211,0
+EMHC.US,D,20250116,000000,23.92,24,23.9,23.94,310474,0
+EMHC.US,D,20250117,000000,24.03,24.06,23.9719,24,103311,0
+EMHC.US,D,20250121,000000,24.09,24.16,24.078,24.16,130581,0
+EMHC.US,D,20250122,000000,24.14,24.16,24.06,24.07,35495,0
+EMHC.US,D,20250123,000000,23.9977,24.06,23.97,24.05,83056,0
+EMHC.US,D,20250124,000000,24.08,24.1099,24.06,24.1,45623,0
+EMHC.US,D,20250127,000000,24.13,24.165,24.115,24.16,63902,0
+EMHC.US,D,20250128,000000,24.14,24.17,24.12,24.17,28624,0
+EMHC.US,D,20250129,000000,24.19,24.22,24.07,24.16,26458,0
+EMHC.US,D,20250130,000000,24.23,24.265,24.1998,24.23,45769,0
+EMHC.US,D,20250131,000000,24.29,24.29,24.09,24.09,21283,0
+EMHC.US,D,20250203,000000,24.02,24.1,23.94,24.09,19269,0
+EMHC.US,D,20250204,000000,24.04,24.17,24.04,24.16,33226,0
+EMHC.US,D,20250205,000000,24.24,24.29,24.21,24.27,34407,0
+EMHC.US,D,20250206,000000,24.26,24.29,24.24,24.28,53953,0
+EMHC.US,D,20250207,000000,24.1413,24.23,24.1413,24.19,25098,0
+EMHC.US,D,20250210,000000,24.185,24.225,24.1501,24.18,33873,0
+EMHC.US,D,20250211,000000,24.109,24.11,24.056693,24.08,31139,0
+EMHC.US,D,20250212,000000,23.92,24.05,23.9019,23.99,111641,0
+EMHC.US,D,20250213,000000,24.13,24.215,24.1121,24.2,68163,0
+EMHC.US,D,20250214,000000,24.29,24.32,24.275,24.3,40198,0
+EMHC.US,D,20250218,000000,24.2,24.3,24.1601,24.19,46308,0
+EMHC.US,D,20250219,000000,24.13,24.185,24.12,24.16,41231,0
+EMHC.US,D,20250220,000000,24.17,24.215,24.16,24.21,42590,0
+EMHC.US,D,20250221,000000,24.24,24.2899,24.2321,24.2496,16200,0
+EMHC.US,D,20250224,000000,24.2392,24.305,24.2392,24.27,59175,0
+EMHC.US,D,20250225,000000,24.37,24.41,24.35,24.4,49351,0
+EMHC.US,D,20250226,000000,24.45,24.49,24.44,24.49,85054,0
+EMHC.US,D,20250227,000000,24.44,24.45,24.37,24.37,87071,0
+EMHC.US,D,20250228,000000,24.45,24.56,24.43,24.56,42231,0
+EMHC.US,D,20250303,000000,24.35,24.4,24.32,24.38,45513,0
+EMHC.US,D,20250304,000000,24.36,24.39,24.3101,24.39,101067,0
+EMHC.US,D,20250305,000000,24.39,24.39,24.3,24.34,30079,0
+EMHC.US,D,20250306,000000,24.22,24.23,24.1799,24.2,19872,0
+EMHC.US,D,20250307,000000,24.27,24.28,24.2302,24.27,18577,0
+EMHC.US,D,20250310,000000,24.285,24.295,24.225,24.26,17685,0
+EMHC.US,D,20250311,000000,24.2501,24.26,24.15,24.17,89419,0
+EMHC.US,D,20250312,000000,24.2101,24.24,24.18,24.2,35199,0
+EMHC.US,D,20250313,000000,24.15,24.17,24.1241,24.16,28302,0
+EMHC.US,D,20250314,000000,24.18,24.2,24.17,24.17,18893,0
+EMHC.US,D,20250317,000000,24.22,24.24,24.2001,24.24,35326,0
+EMHC.US,D,20250318,000000,24.2,24.259,24.17,24.25,18141,0
+EMHC.US,D,20250319,000000,24.2396,24.3799,24.2313,24.37,18212,0
+EMHC.US,D,20250320,000000,24.4001,24.43,24.3,24.315,37427,0
+EMHC.US,D,20250321,000000,24.3,24.3,24.22,24.25,29958,0
+EMHC.US,D,20250324,000000,24.26,24.28,24.21,24.24,17399,0
+EMHC.US,D,20250325,000000,24.23,24.3,24.2,24.25,26048,0
+EMHC.US,D,20250326,000000,24.22,24.24,24.1291,24.14,27197,0
+EMHC.US,D,20250327,000000,24.07,24.11,24.07,24.091,6481338,0
+EMHC.US,D,20250328,000000,24.13,24.1397,24.09,24.115,28092,0
+EMHC.US,D,20250331,000000,24.0792,24.18,24.0657,24.1614,12689,0
+EMHC.US,D,20250401,000000,24.0699,24.13,24.04,24.1,30756,0
+EMHC.US,D,20250402,000000,24.1202,24.1202,24.04,24.0853,32297,0
+EMHC.US,D,20250403,000000,24.02,24.05,23.95,23.96,24188,0
+EMHC.US,D,20250404,000000,23.785,23.7983,23.56,23.56,1022990,0
+EMHC.US,D,20250407,000000,23.4158,23.8958,23.2387,23.29,78410,0
+EMHC.US,D,20250408,000000,23.495,23.5023,23.03,23.055,48547,0
+EMHC.US,D,20250409,000000,22.95,23.65,22.84,23.6246,120310,0
+EMHC.US,D,20250410,000000,23.4387,23.4387,23.05,23.2022,29213,0
+EMHC.US,D,20250411,000000,23.02,23.34,22.98,23.3,28351,0
+EMHC.US,D,20250414,000000,23.56,23.63,23.4635,23.55,42526,0
+EMHC.US,D,20250415,000000,23.6,23.67,23.6,23.62,59260,0
+EMHC.US,D,20250416,000000,23.63,23.6699,23.57,23.61,38550,0
+EMHC.US,D,20250417,000000,23.69,23.75,23.66,23.67,14569,0
+EMHC.US,D,20250421,000000,23.59,23.59,23.3788,23.43,45792,0
+EMHC.US,D,20250422,000000,23.6,23.7183,23.595,23.65,23608,0
+EMHC.US,D,20250423,000000,23.97,23.98,23.71,23.7446,19895,0
+EMHC.US,D,20250424,000000,23.9299,24.04,23.84,24.04,24035,0
+EMHC.US,D,20250425,000000,24.04,24.12,24.01,24.08,29698,0
+EMHC.US,D,20250428,000000,24.06,24.13,24.025,24.13,41569,0
+EMHC.US,D,20250429,000000,24.05,24.165,24.05,24.14,16566,0
+EMHC.US,D,20250430,000000,23.94,24.055,23.93,24.0355,38592,0
+EMHC.US,D,20250501,000000,23.925,23.925,23.8347,23.8828,32335,0
+EMHC.US,D,20250502,000000,23.88,23.89,23.83,23.835,16657,0
+EMHC.US,D,20250505,000000,23.7803,23.8182,23.7653,23.7653,17743,0
+EMHC.US,D,20250506,000000,23.765,23.92,23.765,23.885,21931,0
+EMHC.US,D,20250507,000000,23.95,24.02,23.92,23.955,24255,0
+EMHC.US,D,20250508,000000,23.92,23.965,23.85,23.87,27129,0
+EMHC.US,D,20250509,000000,23.9,23.93,23.89,23.91,38420,0
+EMHC.US,D,20250512,000000,24.01,24.04,24,24.04,183046,0
+EMHC.US,D,20250513,000000,24.04,24.1099,24.03,24.044,25918,0
+EMHC.US,D,20250514,000000,24.0066,24.03,23.9546,23.97,41296,0
+EMHC.US,D,20250515,000000,23.96,24.07,23.9401,24.0211,22760,0
+EMHC.US,D,20250516,000000,24.1097,24.1165,24.04,24.095,21573,0
+EMHC.US,D,20250519,000000,23.957,24.115,23.93,24.09,248217,0
+EMHC.US,D,20250520,000000,24.0245,24.11,24.01,24.0556,60056,0
+EMHC.US,D,20250521,000000,23.96,24.0186,23.84,23.84,111294,0
+EMHC.US,D,20250522,000000,23.835,23.97,23.83,23.9368,21515,0
+EMHC.US,D,20250523,000000,23.9599,23.98,23.91,23.955,42626,0
+EMHC.US,D,20250527,000000,24.03,24.11,24.02,24.08,88958,0
+EMHC.US,D,20250528,000000,24.0402,24.099,24,24.06,75683,0
+EMHC.US,D,20250529,000000,24.13,24.16,24.09,24.15,169065,0
+EMHC.US,D,20250530,000000,24.0916,24.13,24.08,24.11,58050,0
+EMHC.US,D,20250602,000000,23.96,23.99,23.93,23.97,30790,0
+EMHC.US,D,20250603,000000,24.0598,24.075,24.0302,24.075,18034,0
+EMHC.US,D,20250604,000000,24.16,24.2,24.13,24.15,14611,0
+EMHC.US,D,20250605,000000,24.1795,24.19,24.07,24.11,16666,0
+EMHC.US,D,20250606,000000,24.0989,24.099,24.04,24.04,16209,0
+EMHC.US,D,20250609,000000,24.0899,24.14,24.08,24.1147,13934,0
+EMHC.US,D,20250610,000000,24.1978,24.21,24.16,24.2,73024,0
+EMHC.US,D,20250611,000000,24.25,24.3099,24.25,24.27,13935,0
+EMHC.US,D,20250612,000000,24.293,24.34,24.29,24.32,42872,0
+EMHC.US,D,20250613,000000,24.26,24.27,24.18,24.2,53855,0
+EMHC.US,D,20250616,000000,24.23,24.2899,24.19,24.19,32053,0
+EMHC.US,D,20250617,000000,24.2297,24.2507,24.2,24.23,57247,0
+EMHC.US,D,20250618,000000,24.23,24.27,24.17,24.2,20517,0
+EMHC.US,D,20250620,000000,24.23,24.2765,24.217,24.26,261916,0
+EMHC.US,D,20250623,000000,24.26,24.33,24.26,24.3,13739,0
+EMHC.US,D,20250624,000000,24.361,24.51,24.35,24.45,24074,0
+EMHC.US,D,20250625,000000,24.44,24.46,24.3866,24.44,26599,0
+EMHC.US,D,20250626,000000,24.48,24.53,24.45,24.53,22026,0
+EMHC.US,D,20250627,000000,24.49,24.545,24.46,24.46,69002,0
+EMHC.US,D,20250630,000000,24.55,24.64,24.55,24.61,18086,0
+EMHC.US,D,20250701,000000,24.54,24.57,24.49,24.54,43661,0
+EMHC.US,D,20250702,000000,24.47,24.54,24.47,24.54,18807,0
+EMHC.US,D,20250703,000000,24.5126,24.61,24.5126,24.58,8205,0
+EMHC.US,D,20250707,000000,24.5,24.53,24.43,24.46,23613,0
+EMHC.US,D,20250708,000000,24.3799,24.41,24.36,24.3751,18861,0
+EMHC.US,D,20250709,000000,24.467,24.54,24.45,24.52,54623,0
+EMHC.US,D,20250710,000000,24.47,24.54,24.46,24.51,79719,0
+EMHC.US,D,20250711,000000,24.44,24.4507,24.39,24.39,15815,0
+EMHC.US,D,20250714,000000,24.3902,24.43,24.38,24.4,33265,0
+EMHC.US,D,20250715,000000,24.39,24.44,24.31,24.35,52810,0
+EMHC.US,D,20250716,000000,24.3467,24.38,24.27,24.31,21302,0
+EMHC.US,D,20250717,000000,24.37,24.3983,24.35,24.37,16778,0
+EMHC.US,D,20250718,000000,24.44,24.45,24.42,24.44,257621,0
+EMHC.US,D,20250721,000000,24.54,24.58,24.51,24.51,14760,0
+EMHC.US,D,20250722,000000,24.53,24.59,24.5,24.5665,15884,0
+EMHC.US,D,20250723,000000,24.56,24.58,24.55,24.55,16055,0
+EMHC.US,D,20250724,000000,24.54,24.5995,24.5347,24.575,14625,0
+EMHC.US,D,20250725,000000,24.59,24.65,24.5791,24.65,24109,0
+EMHC.US,D,20250728,000000,24.6007,24.71,24.6007,24.65,250078,0
+EMHC.US,D,20250729,000000,24.6607,24.76,24.6607,24.7251,16365,0
+EMHC.US,D,20250730,000000,24.675,24.713,24.5801,24.6708,20017,0
+EMHC.US,D,20250731,000000,24.705,24.73,24.66,24.68,20387,0
+EMHC.US,D,20250801,000000,24.5808,24.6481,24.5808,24.625,15330,0
+EMHC.US,D,20250804,000000,24.71,24.78,24.7093,24.755,68981,0
+EMHC.US,D,20250805,000000,24.73,24.79,24.725,24.75,27556,0
+EMHC.US,D,20250806,000000,24.731,24.77,24.69,24.765,38817,0
+EMHC.US,D,20250807,000000,24.811,24.83,24.78,24.7921,14888,0
+EMHC.US,D,20250808,000000,24.8,24.82,24.79,24.8,57805,0
+EMHC.US,D,20250811,000000,24.83,24.863,24.8105,24.84,106433,0
+EMHC.US,D,20250812,000000,24.85,24.895,24.83,24.895,19769,0
+EMHC.US,D,20250813,000000,25.0061,25.02,24.96,25.005,22829,0
+EMHC.US,D,20250814,000000,24.99,24.99,24.931,24.99,36748,0
+EMHC.US,D,20250815,000000,24.94,24.96,24.9,24.92,73600,0
+EMHC.US,D,20250818,000000,24.95,24.9599,24.92,24.945,15675,0
+EMHC.US,D,20250819,000000,24.98,24.99,24.94,24.98,223133,0
+EMHC.US,D,20250820,000000,24.91,24.95,24.89,24.925,24935,0
+EMHC.US,D,20250821,000000,24.87,24.89,24.835,24.84,20094,0
+EMHC.US,D,20250822,000000,24.8403,25.05,24.84,24.9991,12670,0
+EMHC.US,D,20250825,000000,24.9292,24.99,24.91,24.93,39098,0
+EMHC.US,D,20250826,000000,24.86,24.9,24.83,24.8942,14052,0
+EMHC.US,D,20250827,000000,24.85,24.88,24.8205,24.8694,18641,0
+EMHC.US,D,20250828,000000,24.9497,25.03,24.92,25.0202,21279,0
+EMHC.US,D,20250829,000000,24.9443,24.99,24.93,24.9647,15242,0
+EMHC.US,D,20250902,000000,24.7,24.74,24.67,24.74,23230,0
+EMHC.US,D,20250903,000000,24.78,24.87,24.77,24.8566,62653,0
+EMHC.US,D,20250904,000000,24.8899,24.95,24.8861,24.95,18427,0
+EMHC.US,D,20250905,000000,25.1045,25.12,25.0705,25.12,12488,0
+EMHC.US,D,20250908,000000,25.0364,25.11,25.03,25.07,61512,0
+EMHC.US,D,20250909,000000,25.04,25.16,25,25.07,102973,0
+EMHC.US,D,20250910,000000,25.1164,25.2599,25.1,25.23,95339,0
+EMHC.US,D,20250911,000000,25.27,25.35,25.23,25.31,26582,0
+EMHC.US,D,20250912,000000,25.25,25.25,25.19,25.22,48592,0
+EMHC.US,D,20250915,000000,25.27,25.31,25.25,25.2616,36922,0
+EMHC.US,D,20250916,000000,25.26,25.3,25.25,25.27,20364,0
+EMHC.US,D,20250917,000000,25.32,25.37,25.21,25.26,23355,0
+EMHC.US,D,20250918,000000,25.15,25.175,25.0927,25.1,15456,0
+EMHC.US,D,20250919,000000,25.09,25.0998,25.05,25.072,49959,0
+EMHC.US,D,20250922,000000,25.14,25.24,25.12,25.21,69603,0
+EMHC.US,D,20250923,000000,25.25,25.32,25.237,25.319,15200,0
+EMHC.US,D,20250924,000000,25.34,25.36,25.2994,25.33,39967,0
+EMHC.US,D,20250925,000000,25.265,25.285,25.23,25.2539,25432,0
+EMHC.US,D,20250926,000000,25.23,25.2595,25.21,25.2103,12139,0
+EMHC.US,D,20250929,000000,25.25,25.28,25.24,25.24,15784,0
+EMHC.US,D,20250930,000000,25.2405,25.2899,25.185,25.1929,19317,0
+EMHC.US,D,20251001,000000,25.08,25.19,25.08,25.15,15161,0
+EMHC.US,D,20251002,000000,25.1,25.17,25.07,25.155,54840,0
+EMHC.US,D,20251003,000000,25.2,25.21,25.17,25.1877,13586,0
+EMHC.US,D,20251006,000000,25.1799,25.19,25.161,25.19,15755,0
+EMHC.US,D,20251007,000000,25.1501,25.21,25.1501,25.16,20717,0
+EMHC.US,D,20251008,000000,25.1502,25.19,25.1335,25.14,26126,0
+EMHC.US,D,20251009,000000,25.17,25.22,25.145,25.21,82641,0
+EMHC.US,D,20251010,000000,25.22,25.22,25.0713,25.12,26555,0
+EMHC.US,D,20251013,000000,25.22,25.31,25.17,25.31,17199,0
+EMHC.US,D,20251014,000000,25.2,25.32,25.1801,25.2471,16468,0
+EMHC.US,D,20251015,000000,25.3641,25.3793,25.26,25.35,21213,0
+EMHC.US,D,20251016,000000,25.34,25.3999,25.3229,25.3708,19781,0
+EMHC.US,D,20251017,000000,25.3599,25.37,25.305,25.357,20271,0
+EMHC.US,D,20251020,000000,25.415,25.47,25.39,25.46,27606,0
+EMHC.US,D,20251021,000000,25.5497,25.5776,25.49,25.505,24381,0
+EMHC.US,D,20251022,000000,25.4497,25.49,25.42,25.4403,14841,0
+EMHC.US,D,20251023,000000,25.4399,25.45,25.39,25.42,18521,0
+EMHC.US,D,20251024,000000,25.47,25.495,25.426,25.475,14865,0
+EMHC.US,D,20251027,000000,25.75,25.8,25.67,25.8,19932,0
+EMHC.US,D,20251028,000000,25.77,25.835,25.72,25.79,23642,0
+EMHC.US,D,20251029,000000,25.79,25.8,25.6703,25.6801,16212,0
+EMHC.US,D,20251030,000000,25.61,25.69,25.5943,25.6381,12964,0
+EMHC.US,D,20251031,000000,25.713,25.75,25.6835,25.7104,12585,0
+EMHC.US,D,20251103,000000,25.54,25.6,25.49,25.49,14110,0
+EMHC.US,D,20251104,000000,25.47,25.58,25.45,25.48,36684,0
+EMHC.US,D,20251105,000000,25.439,25.46,25.3901,25.42,17102,0
+EMHC.US,D,20251106,000000,25.51,25.57,25.4901,25.52,18519,0
+EMHC.US,D,20251107,000000,25.46,25.51,25.45,25.5057,11991,0
+EMHC.US,D,20251110,000000,25.58,25.59,25.5301,25.5839,11803,0
+EMHC.US,D,20251111,000000,25.581,25.68,25.581,25.6414,15950,0
+EMHC.US,D,20251112,000000,25.6001,25.665,25.6001,25.6357,66672,0
+EMHC.US,D,20251113,000000,25.61,25.61,25.48,25.52,140178,0
+EMHC.US,D,20251114,000000,25.515,25.55,25.5,25.5,20876,0
+EMHC.US,D,20251117,000000,25.545,25.61,25.51,25.5222,25740,0
+EMHC.US,D,20251118,000000,25.5135,25.5799,25.4791,25.51,34535,0
+EMHC.US,D,20251119,000000,25.5301,25.5712,25.49,25.52,13949,0
+EMHC.US,D,20251120,000000,25.5701,25.6,25.4805,25.5095,23990,0
+EMHC.US,D,20251121,000000,25.53,25.58,25.5,25.555,30873,0
+EMHC.US,D,20251124,000000,25.59,25.64,25.55,25.61,25658,0
+EMHC.US,D,20251125,000000,25.61,25.6751,25.6,25.64,42959,0
+EMHC.US,D,20251126,000000,25.6699,25.73,25.65,25.7101,28581,0
+EMHC.US,D,20251128,000000,25.7,25.7099,25.68,25.69,12856,0
+EMHC.US,D,20251201,000000,25.5,25.56,25.47,25.52,24652,0
+EMHC.US,D,20251202,000000,25.505,25.62,25.49,25.58,44412,0
+EMHC.US,D,20251203,000000,25.63,25.655,25.61,25.64,17751,0
+EMHC.US,D,20251204,000000,25.59,25.64,25.5654,25.63,21058,0
+EMHC.US,D,20251205,000000,25.61,25.6499,25.5501,25.56,20655,0
+EMHC.US,D,20251208,000000,25.4895,25.52,25.46,25.495,21765,0
+EMHC.US,D,20251209,000000,25.47,25.51,25.42,25.42,28877,0
+EMHC.US,D,20251210,000000,25.43,25.57,25.42,25.55,30145,0
+EMHC.US,D,20251211,000000,25.56,25.6,25.54,25.58,21958,0
+EMHC.US,D,20251212,000000,25.5374,25.59,25.53,25.55,35826,0
+EMHC.US,D,20251215,000000,25.5767,25.64,25.57,25.6,21114,0
+EMHC.US,D,20251216,000000,25.63,25.66,25.58,25.65,41069,0
+EMHC.US,D,20251217,000000,25.58,25.59,25.5401,25.5611,17748,0
+EMHC.US,D,20251218,000000,25.4015,25.46,25.3787,25.4468,24701,0
+EMHC.US,D,20251219,000000,25.43,25.46,25.41,25.4197,31105,0
+EMHC.US,D,20251222,000000,25.43,25.4499,25.38,25.4295,33117,0
+EMHC.US,D,20251223,000000,25.4099,25.49,25.39,25.435,39443,0
+EMHC.US,D,20251224,000000,25.465,25.52,25.45,25.5178,13373,0
+EMHC.US,D,20251226,000000,25.52,25.525,25.48,25.4901,11507,0
+EMHC.US,D,20251229,000000,25.51,25.545,25.4711,25.53,15185,0
+EMHC.US,D,20251230,000000,25.51,25.55,25.4955,25.55,20053,0
+EMHC.US,D,20251231,000000,25.53,25.53,25.45,25.46,15323,0
+EMHC.US,D,20260102,000000,25.448,25.4586,25.4,25.4363,16951,0
+EMHC.US,D,20260105,000000,25.458,25.48,25.44,25.4601,19111,0
+EMHC.US,D,20260106,000000,25.44,25.47,25.41,25.44,40905,0
+EMHC.US,D,20260107,000000,25.4399,25.46,25.385,25.41,30923,0
+EMHC.US,D,20260108,000000,25.3175,25.43,25.3175,25.395,47272,0
+EMHC.US,D,20260109,000000,25.3997,25.45,25.39,25.43,106975,0
+EMHC.US,D,20260112,000000,25.39,25.46,25.37,25.42,28737,0
+EMHC.US,D,20260113,000000,25.4,25.41,25.3602,25.3981,14942,0
+EMHC.US,D,20260114,000000,25.38,25.46,25.38,25.44,35987,0
+EMHC.US,D,20260115,000000,25.4693,25.51,25.4301,25.45,25907,0
+EMHC.US,D,20260116,000000,25.475,25.5,25.4292,25.45,19833,0
+EMHC.US,D,20260120,000000,25.32,25.38,25.27,25.31,50901,0
+EMHC.US,D,20260121,000000,25.365,25.53,25.35,25.48,19001,0
+EMHC.US,D,20260122,000000,25.43,25.52,25.43,25.51,16111,0
+EMHC.US,D,20260123,000000,25.49,25.58,25.4646,25.56,26361,0
+EMHC.US,D,20260126,000000,25.56,25.59,25.54,25.5791,17643,0
+EMHC.US,D,20260127,000000,25.54,25.58,25.5246,25.549,16618,0
+EMHC.US,D,20260128,000000,25.53,25.56,25.4892,25.53,20970,0
+EMHC.US,D,20260129,000000,25.47,25.55,25.4699,25.5382,16358,0
+EMHC.US,D,20260130,000000,25.53,25.6,25.52,25.54,23534,0
+EMHC.US,D,20260202,000000,25.42,25.44,25.3978,25.405,22688,0
+EMHC.US,D,20260203,000000,25.405,25.44,25.35,25.39,37113,0
+EMHC.US,D,20260204,000000,25.41,25.4499,25.39,25.4053,32384,0
+EMHC.US,D,20260205,000000,25.5699,25.5699,25.4007,25.485,37974,0
+EMHC.US,D,20260206,000000,25.47,25.57,25.47,25.5205,24329,0
+EMHC.US,D,20260209,000000,25.49,25.5899,25.48,25.5595,81173,0
+EMHC.US,D,20260210,000000,25.61,25.65,25.5501,25.6,59092,0
+EMHC.US,D,20260211,000000,25.609,25.64,25.56,25.61,29531,0
+EMHC.US,D,20260212,000000,25.66,25.71,25.63,25.69,25652,0
+EMHC.US,D,20260213,000000,25.7,25.77,25.7,25.7155,25528,0
+EMHC.US,D,20260217,000000,25.8,25.8,25.76,25.79,33903,0
+EMHC.US,D,20260218,000000,25.78,25.8299,25.77,25.79,29036,0
diff --git a/daily/us/nyse etfs/1/emlp.us.txt b/daily/us/nyse etfs/1/emlp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1364d94f21c8bd769aa207c5801cbfb1ca0ae93f
--- /dev/null
+++ b/daily/us/nyse etfs/1/emlp.us.txt	
@@ -0,0 +1,3432 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMLP.US,D,20120626,000000,13.4942,13.5533,13.4746,13.5306,60996.99329211,0
+EMLP.US,D,20120627,000000,13.6025,13.6939,13.6025,13.687,96853.169020845,0
+EMLP.US,D,20120628,000000,13.9928,13.9928,13.6025,13.7214,173023.13388367,0
+EMLP.US,D,20120629,000000,13.8807,13.9436,13.8738,13.9436,102328.82281377,0
+EMLP.US,D,20120702,000000,14.3586,14.3586,13.976,14.0803,44114.405446154,0
+EMLP.US,D,20120703,000000,14.0901,14.2622,14.0655,14.1098,6488.6090636865,0
+EMLP.US,D,20120705,000000,14.3635,14.3635,14.0489,14.0901,11625.594076332,0
+EMLP.US,D,20120706,000000,14.0282,14.0853,14.0144,14.0853,8300.9446987161,0
+EMLP.US,D,20120709,000000,14.3291,14.3291,13.9928,14.0489,5787.8799657429,0
+EMLP.US,D,20120710,000000,14.0961,14.2337,14.0351,14.0725,32327.104654912,0
+EMLP.US,D,20120711,000000,14.2877,14.2877,14.0567,14.1462,84123.087570975,0
+EMLP.US,D,20120712,000000,14.1029,14.1658,14.0655,14.159,60267.787539968,0
+EMLP.US,D,20120713,000000,14.2967,14.3045,14.2209,14.3045,59227.372638377,0
+EMLP.US,D,20120716,000000,14.2967,14.3251,14.2543,14.3113,138298.9051593,0
+EMLP.US,D,20120717,000000,14.2475,14.3832,14.2475,14.3772,231824.37373244,0
+EMLP.US,D,20120718,000000,14.4136,14.4342,14.3763,14.4342,131030.23917526,0
+EMLP.US,D,20120719,000000,14.4795,14.4962,14.4068,14.4658,240093.79070687,0
+EMLP.US,D,20120720,000000,14.4569,14.5021,14.4352,14.4461,76775.093764528,0
+EMLP.US,D,20120723,000000,14.3704,14.3704,14.2622,14.3507,25322.864745569,0
+EMLP.US,D,20120724,000000,14.4206,14.4342,14.2062,14.2691,211662.90256026,0
+EMLP.US,D,20120725,000000,14.3507,14.3507,14.1658,14.2268,61655.007408756,0
+EMLP.US,D,20120726,000000,14.3635,14.4068,14.3045,14.3832,74453.229424027,0
+EMLP.US,D,20120727,000000,14.4461,14.5159,14.4214,14.5081,33449.898449004,0
+EMLP.US,D,20120730,000000,14.5287,14.5955,14.5287,14.57,104448.2995048,0
+EMLP.US,D,20120731,000000,14.6014,14.6014,14.5572,14.5759,91816.869321256,0
+EMLP.US,D,20120801,000000,14.6998,14.6998,14.5837,14.631,267335.7785407,0
+EMLP.US,D,20120802,000000,14.5287,14.5287,14.4068,14.4874,134601.00820702,0
+EMLP.US,D,20120803,000000,14.5837,14.6093,14.5218,14.5759,44828.355847832,0
+EMLP.US,D,20120806,000000,14.6014,14.6604,14.57,14.6378,216276.12054033,0
+EMLP.US,D,20120807,000000,14.6664,14.6732,14.4962,14.5345,114267.66008628,0
+EMLP.US,D,20120808,000000,14.5287,14.5287,14.3772,14.3772,179722.26678375,0
+EMLP.US,D,20120809,000000,14.4214,14.4658,14.3989,14.4392,139302.70721978,0
+EMLP.US,D,20120810,000000,14.4392,14.5021,14.4068,14.4962,90844.594985067,0
+EMLP.US,D,20120813,000000,14.4962,14.5493,14.4284,14.4569,186757.01739401,0
+EMLP.US,D,20120814,000000,14.5021,14.5572,14.4707,14.5425,145535.02639569,0
+EMLP.US,D,20120815,000000,14.5651,14.5651,14.5021,14.5425,72298.156915257,0
+EMLP.US,D,20120816,000000,14.5493,14.5837,14.5287,14.5837,52476.371546723,0
+EMLP.US,D,20120817,000000,14.6172,14.6172,14.5218,14.5572,55723.727148659,0
+EMLP.US,D,20120820,000000,14.5651,14.6093,14.5345,14.6093,36581.31338742,0
+EMLP.US,D,20120821,000000,14.6456,14.6456,14.5287,14.5287,65715.981702064,0
+EMLP.US,D,20120822,000000,14.5287,14.5287,14.4569,14.5159,75795.70026479,0
+EMLP.US,D,20120823,000000,14.5081,14.5081,14.3772,14.3989,100740.23231887,0
+EMLP.US,D,20120824,000000,14.3989,14.4352,14.3507,14.4352,163397.00774138,0
+EMLP.US,D,20120827,000000,14.4461,14.452,14.4214,14.4392,130411.88896982,0
+EMLP.US,D,20120828,000000,14.4214,14.4569,14.4068,14.4352,68602.294009703,0
+EMLP.US,D,20120829,000000,14.4146,14.452,14.3832,14.4068,122338.75750469,0
+EMLP.US,D,20120830,000000,14.39,14.3989,14.3507,14.3772,111647.80790007,0
+EMLP.US,D,20120831,000000,14.4284,14.4284,14.3241,14.389,88756.646018335,0
+EMLP.US,D,20120904,000000,14.3763,14.4206,14.3183,14.4136,98905.522169829,0
+EMLP.US,D,20120905,000000,14.4206,14.4284,14.3183,14.3576,96932.496843253,0
+EMLP.US,D,20120906,000000,14.3635,14.4382,14.334,14.4382,147607.72001196,0
+EMLP.US,D,20120907,000000,14.452,14.4874,14.4206,14.4874,121090.86983679,0
+EMLP.US,D,20120910,000000,14.4874,14.5021,14.4569,14.4658,53165.913387661,0
+EMLP.US,D,20120911,000000,14.4658,14.4707,14.4146,14.4461,41083.675820796,0
+EMLP.US,D,20120912,000000,14.4352,14.4461,14.4146,14.4461,36752.173312608,0
+EMLP.US,D,20120913,000000,14.4658,14.5759,14.4214,14.5651,291070.05279137,0
+EMLP.US,D,20120914,000000,14.5837,14.6103,14.5493,14.6103,167187.45381981,0
+EMLP.US,D,20120917,000000,14.6172,14.6172,14.5218,14.5425,87421.294341122,0
+EMLP.US,D,20120918,000000,14.5493,14.5493,14.4795,14.5287,252156.70482981,0
+EMLP.US,D,20120919,000000,14.5572,14.5572,14.5011,14.5218,303494.01020861,0
+EMLP.US,D,20120920,000000,14.4962,14.5425,14.4648,14.5345,95572.736605299,0
+EMLP.US,D,20120921,000000,14.5651,14.5955,14.5425,14.5906,269404.40406351,0
+EMLP.US,D,20120924,000000,14.5149,14.6536,14.5149,14.631,142947.71895712,0
+EMLP.US,D,20120925,000000,14.6673,14.6673,14.5906,14.5906,134692.5403098,0
+EMLP.US,D,20120926,000000,14.6182,14.631,14.5081,14.5572,397113.04493126,0
+EMLP.US,D,20120927,000000,14.6103,14.6536,14.5572,14.6182,157747.44295317,0
+EMLP.US,D,20120928,000000,14.6172,14.6594,14.5139,14.6594,55110.462060038,0
+EMLP.US,D,20121001,000000,14.7214,14.7617,14.6791,14.6791,48330.984314187,0
+EMLP.US,D,20121002,000000,14.7685,14.7755,14.6791,14.7342,53720.191121157,0
+EMLP.US,D,20121003,000000,14.7499,14.804,14.7066,14.804,91326.664059705,0
+EMLP.US,D,20121004,000000,14.858,14.9141,14.8443,14.8856,107605.14002732,0
+EMLP.US,D,20121005,000000,14.9574,14.9809,14.8246,14.8443,182689.94096052,0
+EMLP.US,D,20121008,000000,14.8788,14.9004,14.8522,14.8788,139628.15469633,0
+EMLP.US,D,20121009,000000,14.8915,14.921,14.8305,14.8443,131662.82770781,0
+EMLP.US,D,20121010,000000,14.8305,14.8443,14.7342,14.7567,153290.84657118,0
+EMLP.US,D,20121011,000000,14.8384,14.8384,14.7263,14.7342,222351.81811815,0
+EMLP.US,D,20121012,000000,14.7421,14.7685,14.6182,14.6742,86831.420789878,0
+EMLP.US,D,20121015,000000,14.6929,14.7499,14.6388,14.7421,31782.997155057,0
+EMLP.US,D,20121016,000000,14.8915,14.8915,14.7813,14.8384,79743.78496467,0
+EMLP.US,D,20121017,000000,15.039,15.039,14.8788,14.9574,153365.08927677,0
+EMLP.US,D,20121018,000000,14.9682,14.9682,14.8856,14.9062,95906.320268761,0
+EMLP.US,D,20121019,000000,14.921,14.9869,14.7499,14.7813,370215.82801788,0
+EMLP.US,D,20121022,000000,14.7813,14.7813,14.686,14.7685,56355.298657837,0
+EMLP.US,D,20121023,000000,14.6791,14.6791,14.5493,14.6536,80167.883707547,0
+EMLP.US,D,20121024,000000,14.6388,14.7214,14.5955,14.624,39231.676274562,0
+EMLP.US,D,20121025,000000,14.7066,14.7263,14.6014,14.6604,91992.814363265,0
+EMLP.US,D,20121026,000000,14.6673,14.6673,14.5651,14.6182,72160.858761089,0
+EMLP.US,D,20121031,000000,14.624,14.7961,14.5955,14.7214,181946.49688128,0
+EMLP.US,D,20121101,000000,14.7214,14.7499,14.6103,14.7214,124357.54888265,0
+EMLP.US,D,20121102,000000,14.7499,14.7499,14.5345,14.5493,168297.02631016,0
+EMLP.US,D,20121105,000000,14.6182,14.6182,14.4058,14.452,67067.605753104,0
+EMLP.US,D,20121106,000000,14.6014,14.6014,14.4707,14.5425,105473.45905592,0
+EMLP.US,D,20121107,000000,14.3822,14.3822,14.1718,14.2858,63208.002085911,0
+EMLP.US,D,20121108,000000,14.3399,14.3399,14.1718,14.1992,97053.522623595,0
+EMLP.US,D,20121109,000000,14.1836,14.1914,14.0833,14.1009,141131.31522864,0
+EMLP.US,D,20121112,000000,14.0459,14.0459,13.8669,13.8807,133067.33697378,0
+EMLP.US,D,20121113,000000,13.8413,13.9859,13.8197,13.9308,497204.41634376,0
+EMLP.US,D,20121114,000000,13.9732,13.979,13.7372,13.7372,118833.07796824,0
+EMLP.US,D,20121115,000000,13.8129,13.8129,13.5326,13.6359,97117.595095541,0
+EMLP.US,D,20121116,000000,13.5985,13.8807,13.5936,13.8738,305563.65275478,0
+EMLP.US,D,20121119,000000,13.979,14.0537,13.979,14.041,61241.078899521,0
+EMLP.US,D,20121120,000000,14.0252,14.0537,13.9652,14.0459,82367.705244343,0
+EMLP.US,D,20121121,000000,14.0773,14.1009,14.0125,14.0773,105742.97024744,0
+EMLP.US,D,20121123,000000,14.0705,14.22,14.0705,14.1648,54711.788901266,0
+EMLP.US,D,20121126,000000,14.1766,14.2534,14.1226,14.1432,94205.857203796,0
+EMLP.US,D,20121127,000000,14.2062,14.2258,14.1432,14.1766,80815.727590551,0
+EMLP.US,D,20121128,000000,14.1521,14.2534,14.1079,14.2534,69923.407359818,0
+EMLP.US,D,20121129,000000,14.3291,14.3291,14.2603,14.3095,118163.87659459,0
+EMLP.US,D,20121130,000000,14.332,14.3792,14.2897,14.3792,86818.199486144,0
+EMLP.US,D,20121203,000000,14.4461,14.4707,14.2691,14.2947,84217.670743847,0
+EMLP.US,D,20121204,000000,14.3291,14.3822,14.1914,14.1914,28022.044754193,0
+EMLP.US,D,20121205,000000,14.2386,14.3035,14.1836,14.2799,235014.77602598,0
+EMLP.US,D,20121206,000000,14.2947,14.3183,14.22,14.2534,51036.266462996,0
+EMLP.US,D,20121207,000000,14.2947,14.2947,14.2386,14.2534,72419.182695599,0
+EMLP.US,D,20121210,000000,14.3035,14.3497,14.2534,14.3035,99502.514884623,0
+EMLP.US,D,20121211,000000,14.3183,14.3241,14.2455,14.3095,64328.761833276,0
+EMLP.US,D,20121212,000000,14.3241,14.3576,14.2534,14.2691,160245.25233568,0
+EMLP.US,D,20121213,000000,14.2317,14.3035,14.1432,14.1766,90393.036611356,0
+EMLP.US,D,20121214,000000,14.2258,14.2386,14.157,14.157,91351.072620446,0
+EMLP.US,D,20121217,000000,14.2317,14.3183,14.2258,14.2858,34324.538542229,0
+EMLP.US,D,20121218,000000,14.3497,14.4962,14.334,14.4707,114928.72527303,0
+EMLP.US,D,20121219,000000,14.4648,14.5493,14.452,14.5081,132673.74893183,0
+EMLP.US,D,20121220,000000,14.5218,14.5906,14.4874,14.5572,82630.097272309,0
+EMLP.US,D,20121221,000000,14.4206,14.4707,14.3095,14.3497,106608.45713039,0
+EMLP.US,D,20121224,000000,14.4284,14.4284,14.2858,14.3035,23473.916269427,0
+EMLP.US,D,20121226,000000,14.3035,14.3694,14.1648,14.1914,69782.041112192,0
+EMLP.US,D,20121227,000000,14.22,14.2691,14.041,14.1226,60380.677133396,0
+EMLP.US,D,20121228,000000,14.0931,14.1836,14.0056,14.0891,201130.60860045,0
+EMLP.US,D,20121231,000000,14.1442,14.3448,14.0252,14.3222,153685.4516365,0
+EMLP.US,D,20130102,000000,14.5011,14.686,14.5011,14.686,222060.94943598,0
+EMLP.US,D,20130103,000000,14.6929,14.804,14.6742,14.7214,261213.29788813,0
+EMLP.US,D,20130104,000000,14.7499,14.8109,14.7342,14.7873,116051.51906711,0
+EMLP.US,D,20130107,000000,14.7421,14.7813,14.7145,14.7567,138524.68434616,0
+EMLP.US,D,20130108,000000,14.7499,14.7567,14.6998,14.7342,198356.16886288,0
+EMLP.US,D,20130109,000000,14.7617,14.7755,14.7263,14.7755,223425.79479075,0
+EMLP.US,D,20130110,000000,14.8305,14.8788,14.8197,14.8788,158864.13460708,0
+EMLP.US,D,20130111,000000,14.8915,14.8915,14.8305,14.8915,150668.96033824,0
+EMLP.US,D,20130114,000000,14.921,14.9328,14.8728,14.8856,54499.231018145,0
+EMLP.US,D,20130115,000000,14.8728,14.9259,14.8197,14.9141,192469.6376308,0
+EMLP.US,D,20130116,000000,14.9062,14.9141,14.8109,14.8915,270033.94152597,0
+EMLP.US,D,20130117,000000,14.9062,15.0321,14.8788,15.0105,153555.27264588,0
+EMLP.US,D,20130118,000000,15.0183,15.0783,14.9809,15.0783,374205.61067569,0
+EMLP.US,D,20130122,000000,15.0704,15.2229,15.0704,15.2169,311715.62708492,0
+EMLP.US,D,20130123,000000,15.2169,15.2287,15.1265,15.1806,177145.12957882,0
+EMLP.US,D,20130124,000000,15.1481,15.2484,15.1265,15.1481,211897.83495739,0
+EMLP.US,D,20130125,000000,15.155,15.2121,15.092,15.2121,174217.11931325,0
+EMLP.US,D,20130128,000000,15.2121,15.2573,15.1344,15.2573,161906.05148944,0
+EMLP.US,D,20130129,000000,15.2573,15.3114,15.2121,15.3114,153907.1627299,0
+EMLP.US,D,20130130,000000,15.3448,15.3536,15.2573,15.3015,120246.7404445,0
+EMLP.US,D,20130131,000000,15.2701,15.3506,15.2701,15.3428,274325.78012294,0
+EMLP.US,D,20130201,000000,15.3782,15.4283,15.3684,15.3979,335668.56135889,0
+EMLP.US,D,20130204,000000,15.3861,15.393,15.3114,15.331,185101.30335707,0
+EMLP.US,D,20130205,000000,15.4431,15.4431,15.3114,15.3448,200643.45440899,0
+EMLP.US,D,20130206,000000,15.331,15.393,15.3094,15.3861,320581.01975077,0
+EMLP.US,D,20130207,000000,15.4136,15.4215,15.331,15.393,307324.12019824,0
+EMLP.US,D,20130208,000000,15.4136,15.4717,15.3596,15.4215,120772.5415238,0
+EMLP.US,D,20130211,000000,15.4215,15.4589,15.3861,15.4431,192564.22080367,0
+EMLP.US,D,20130212,000000,15.4215,15.4873,15.393,15.4873,266848.62434925,0
+EMLP.US,D,20130213,000000,15.4519,15.571,15.4519,15.5257,265862.11168596,0
+EMLP.US,D,20130214,000000,15.51,15.5542,15.4431,15.4657,242244.79512218,0
+EMLP.US,D,20130215,000000,15.5257,15.5257,15.3684,15.393,174932.0867383,0
+EMLP.US,D,20130219,000000,15.4372,15.5326,15.4372,15.5326,277592.4591688,0
+EMLP.US,D,20130220,000000,15.5464,15.571,15.4431,15.4717,279801.43391587,0
+EMLP.US,D,20130221,000000,15.3114,15.4717,15.0646,15.3162,247261.77137784,0
+EMLP.US,D,20130222,000000,15.3684,15.4215,15.3536,15.4136,234481.85578312,0
+EMLP.US,D,20130225,000000,15.393,15.4873,15.2573,15.2573,301110.10744289,0
+EMLP.US,D,20130226,000000,15.1265,15.3162,15.1265,15.2936,167607.48446922,0
+EMLP.US,D,20130227,000000,15.2789,15.4589,15.2287,15.4372,285019.78079766,0
+EMLP.US,D,20130228,000000,15.4903,15.506,15.4146,15.4726,214943.81993321,0
+EMLP.US,D,20130301,000000,15.5041,15.5041,15.3831,15.4864,317283.83000399,0
+EMLP.US,D,20130304,000000,15.4873,15.5788,15.4372,15.566,230201.20444315,0
+EMLP.US,D,20130305,000000,15.6014,15.6467,15.5778,15.6211,227118.60662622,0
+EMLP.US,D,20130306,000000,15.6604,15.6683,15.4942,15.5778,305520.93777349,0
+EMLP.US,D,20130307,000000,15.5926,15.6467,15.565,15.6467,217288.05878773,0
+EMLP.US,D,20130308,000000,15.6771,15.7194,15.6427,15.7125,280929.3128268,0
+EMLP.US,D,20130311,000000,15.7322,15.8,15.6909,15.8,151141.8762026,0
+EMLP.US,D,20130312,000000,15.7578,15.807,15.6859,15.7381,534107.10911427,0
+EMLP.US,D,20130313,000000,15.7578,15.7872,15.6604,15.7047,211903.93709757,0
+EMLP.US,D,20130314,000000,15.7322,15.7322,15.6604,15.7194,455438.31784557,0
+EMLP.US,D,20130315,000000,15.7391,16.3989,15.7047,15.7656,190046.07095388,0
+EMLP.US,D,20130318,000000,15.6977,15.744,15.6683,15.6977,160657.14679819,0
+EMLP.US,D,20130319,000000,15.7263,15.7518,15.6604,15.7322,271685.58746945,0
+EMLP.US,D,20130320,000000,15.7735,15.8846,15.7656,15.8846,288071.86791367,0
+EMLP.US,D,20130321,000000,15.9544,15.9957,15.8502,15.9465,496182.30786272,0
+EMLP.US,D,20130322,000000,16.0006,16.0793,15.9603,16.0508,261225.50216851,0
+EMLP.US,D,20130325,000000,16.1196,16.1757,16.0084,16.0429,275656.04668334,0
+EMLP.US,D,20130326,000000,16.0999,16.2042,16.0793,16.2042,329336.57389329,0
+EMLP.US,D,20130327,000000,16.1609,16.2208,16.1137,16.2042,195779.03165796,0
+EMLP.US,D,20130328,000000,16.2346,16.3772,16.21,16.3772,370447.70934492,0
+EMLP.US,D,20130401,000000,16.3359,16.4155,16.2798,16.3457,216664.62346546,0
+EMLP.US,D,20130402,000000,16.3772,16.4313,16.3527,16.3831,256950.95296871,0
+EMLP.US,D,20130403,000000,16.3831,16.4972,16.1196,16.1835,353613.93862045,0
+EMLP.US,D,20130404,000000,16.273,16.273,16.1471,16.2042,174120.50209366,0
+EMLP.US,D,20130405,000000,16.1609,16.1992,15.9888,16.1992,82691.118674162,0
+EMLP.US,D,20130408,000000,16.0999,16.3615,16.0999,16.3615,192627.27625225,0
+EMLP.US,D,20130409,000000,16.5857,16.5857,16.3418,16.4313,382361.12103333,0
+EMLP.US,D,20130410,000000,16.4234,16.5276,16.4234,16.5011,152456.88741253,0
+EMLP.US,D,20130411,000000,16.5276,16.5335,16.4657,16.5158,399610.85431377,0
+EMLP.US,D,20130412,000000,16.5198,16.5198,16.4372,16.4893,212631.10880298,0
+EMLP.US,D,20130415,000000,16.4804,16.4804,16.1757,16.2042,320050.13355465,0
+EMLP.US,D,20130416,000000,16.2798,16.4155,16.217,16.4155,267824.96677889,0
+EMLP.US,D,20130417,000000,16.4116,16.4116,16.1835,16.273,295682.25374808,0
+EMLP.US,D,20130418,000000,16.3074,16.3615,16.2288,16.3457,163324.79908252,0
+EMLP.US,D,20130419,000000,16.447,16.5011,16.3457,16.5011,183609.33008177,0
+EMLP.US,D,20130422,000000,16.5198,16.5759,16.4539,16.5404,186461.06359503,0
+EMLP.US,D,20130423,000000,16.5975,16.6329,16.5561,16.6329,261271.2682199,0
+EMLP.US,D,20130424,000000,16.6525,16.7224,16.5857,16.6899,452332.32849126,0
+EMLP.US,D,20130425,000000,16.6928,16.7508,16.6181,16.6525,199853.227255,0
+EMLP.US,D,20130426,000000,16.6181,16.7292,16.5493,16.6053,253603.92907709,0
+EMLP.US,D,20130429,000000,16.6692,16.7715,16.625,16.7715,134868.4853518,0
+EMLP.US,D,20130430,000000,16.8354,16.8423,16.6988,16.8423,397397.81147323,0
+EMLP.US,D,20130501,000000,16.861,16.8944,16.6053,16.6053,214011.20950823,0
+EMLP.US,D,20130502,000000,16.6594,16.7292,16.5198,16.5404,225014.38528566,0
+EMLP.US,D,20130503,000000,16.6329,16.7144,16.5857,16.6053,201494.70296484,0
+EMLP.US,D,20130506,000000,16.5935,16.6761,16.5335,16.5493,289177.37231057,0
+EMLP.US,D,20130507,000000,16.6181,16.6378,16.564,16.6378,132386.94834312,0
+EMLP.US,D,20130508,000000,16.685,16.6928,16.625,16.685,482327.39857203,0
+EMLP.US,D,20130509,000000,16.744,16.744,16.5935,16.625,176983.42286392,0
+EMLP.US,D,20130510,000000,16.7292,16.7292,16.6093,16.6899,197085.90668097,0
+EMLP.US,D,20130513,000000,16.7144,16.7144,16.5857,16.6594,330414.61865936,0
+EMLP.US,D,20130514,000000,16.6928,16.7292,16.6378,16.685,161406.69301761,0
+EMLP.US,D,20130515,000000,16.6899,16.8187,16.6692,16.7784,305997.92173131,0
+EMLP.US,D,20130516,000000,16.7577,16.7577,16.6447,16.6525,385177.25872884,0
+EMLP.US,D,20130517,000000,16.6928,16.7715,16.6761,16.7715,174129.65530393,0
+EMLP.US,D,20130520,000000,16.8069,16.8187,16.7371,16.7921,188037.44980956,0
+EMLP.US,D,20130521,000000,16.8255,16.9376,16.8069,16.9376,983321.24397085,0
+EMLP.US,D,20130522,000000,16.9898,16.9898,16.6928,16.744,218376.27378744,0
+EMLP.US,D,20130523,000000,16.625,16.7371,16.4893,16.6525,193448.01410718,0
+EMLP.US,D,20130524,000000,16.625,16.625,16.5198,16.5857,156455.82328062,0
+EMLP.US,D,20130528,000000,16.6181,16.6692,16.4972,16.5198,262240.49148599,0
+EMLP.US,D,20130529,000000,16.4864,16.5011,16.1413,16.2307,242089.19054745,0
+EMLP.US,D,20130530,000000,16.1992,16.2582,16.0793,16.1245,228462.09449035,0
+EMLP.US,D,20130531,000000,16.1196,16.1196,15.981,16.0282,138919.28941147,0
+EMLP.US,D,20130603,000000,16.0302,16.0576,15.7952,16.0429,352137.22069561,0
+EMLP.US,D,20130604,000000,16.0586,16.0734,15.8993,15.9603,256276.66647824,0
+EMLP.US,D,20130605,000000,15.9407,15.9407,15.7027,15.7578,184984.34567018,0
+EMLP.US,D,20130606,000000,15.7932,15.9327,15.7165,15.9327,148829.16507238,0
+EMLP.US,D,20130607,000000,16.0094,16.1157,15.9327,16.1157,198055.12994707,0
+EMLP.US,D,20130610,000000,16.1835,16.1835,16.0212,16.0793,224071.60462704,0
+EMLP.US,D,20130611,000000,16.0164,16.0448,15.9327,15.9475,290570.69431954,0
+EMLP.US,D,20130612,000000,16.037,16.0655,15.9003,15.919,161471.78251292,0
+EMLP.US,D,20130613,000000,15.9407,16.0862,15.8659,16.0862,177401.41946661,0
+EMLP.US,D,20130614,000000,16.0232,16.1629,16.0164,16.1265,117349.24087985,0
+EMLP.US,D,20130617,000000,16.1992,16.3015,16.1471,16.21,259757.93745394,0
+EMLP.US,D,20130618,000000,16.1569,16.2907,16.1569,16.268,138441.28843029,0
+EMLP.US,D,20130619,000000,16.1078,16.2838,16.0232,16.0311,113087.91298379,0
+EMLP.US,D,20130620,000000,15.9888,15.9888,15.506,15.5208,1144865.2351426,0
+EMLP.US,D,20130621,000000,15.5975,15.7165,15.3979,15.6329,300906.70277005,0
+EMLP.US,D,20130624,000000,15.4599,15.5828,15.095,15.5208,228913.65286406,0
+EMLP.US,D,20130625,000000,15.626,15.7646,15.5434,15.7578,122754.72006065,0
+EMLP.US,D,20130626,000000,15.8659,16.038,15.8659,16.0232,545618.79657381,0
+EMLP.US,D,20130627,000000,16.1501,16.2012,16.038,16.1501,216502.91675055,0
+EMLP.US,D,20130628,000000,16.1501,16.2454,16.0734,16.2012,224672.66543529,0
+EMLP.US,D,20130701,000000,16.2602,16.3182,16.213,16.2248,286785.33335794,0
+EMLP.US,D,20130702,000000,16.268,16.268,16.1157,16.1855,146252.02786746,0
+EMLP.US,D,20130703,000000,16.213,16.213,16.0311,16.1343,106998.99410225,0
+EMLP.US,D,20130705,000000,16.2307,16.2307,15.976,16.1078,91422.264255941,0
+EMLP.US,D,20130708,000000,16.1343,16.3389,16.1343,16.3389,355010.31169952,0
+EMLP.US,D,20130709,000000,16.4342,16.4342,16.3113,16.4342,243638.11713115,0
+EMLP.US,D,20130710,000000,16.4864,16.4864,16.3487,16.444,156106.98426669,0
+EMLP.US,D,20130711,000000,16.6378,16.7224,16.5837,16.7144,369116.42576117,0
+EMLP.US,D,20130712,000000,16.7656,16.7656,16.6053,16.7224,194801.67220494,0
+EMLP.US,D,20130715,000000,16.6594,16.8551,16.6594,16.8501,186074.59471663,0
+EMLP.US,D,20130716,000000,16.8265,16.8265,16.6525,16.6928,110112.10262011,0
+EMLP.US,D,20130717,000000,16.7656,16.7793,16.6378,16.6594,222650.82298722,0
+EMLP.US,D,20130718,000000,16.6899,16.7991,16.685,16.6988,183273.71237158,0
+EMLP.US,D,20130719,000000,16.7508,16.7508,16.6682,16.7144,114798.5462824,0
+EMLP.US,D,20130722,000000,16.7144,16.7656,16.7066,16.7508,72407.995438593,0
+EMLP.US,D,20130723,000000,16.744,16.8118,16.7066,16.7656,185626.087413,0
+EMLP.US,D,20130724,000000,16.8501,16.8501,16.5709,16.5925,207182.91464089,0
+EMLP.US,D,20130725,000000,16.6171,16.6988,16.6171,16.6928,138804.36577132,0
+EMLP.US,D,20130726,000000,16.6083,16.7144,16.5709,16.7144,105053.4284065,0
+EMLP.US,D,20130729,000000,16.7577,16.7577,16.6378,16.685,90209.972405798,0
+EMLP.US,D,20130730,000000,16.6928,16.7292,16.6053,16.685,436304.04027125,0
+EMLP.US,D,20130731,000000,16.7066,16.7577,16.6053,16.6447,119395.49188866,0
+EMLP.US,D,20130801,000000,16.738,16.7991,16.6761,16.7292,124581.29402278,0
+EMLP.US,D,20130802,000000,16.7224,16.7224,16.5925,16.625,268776.90064779,0
+EMLP.US,D,20130805,000000,16.5709,16.6525,16.5139,16.5552,698620.80850956,0
+EMLP.US,D,20130806,000000,16.5326,16.6378,16.5011,16.6171,262355.41512614,0
+EMLP.US,D,20130807,000000,16.6083,16.6682,16.444,16.5394,108118.73682624,0
+EMLP.US,D,20130808,000000,16.5837,16.6378,16.4864,16.5394,94115.34212438,0
+EMLP.US,D,20130809,000000,16.5473,16.6053,16.4942,16.5326,219509.23781517,0
+EMLP.US,D,20130812,000000,16.4293,16.5257,16.4293,16.4864,93948.550292649,0
+EMLP.US,D,20130813,000000,16.444,16.4784,16.3241,16.3969,72508.680751649,0
+EMLP.US,D,20130814,000000,16.4293,16.4293,16.2366,16.3113,119149.37223451,0
+EMLP.US,D,20130815,000000,16.1707,16.2907,16.1501,16.2189,78984.068511602,0
+EMLP.US,D,20130816,000000,16.2307,16.2976,16.1078,16.1501,135874.32145901,0
+EMLP.US,D,20130819,000000,16.1501,16.1501,15.9603,15.976,209564.78335988,0
+EMLP.US,D,20130820,000000,15.9053,16.1343,15.8276,16.0999,135290.55004795,0
+EMLP.US,D,20130821,000000,16.0734,16.1078,16.0026,16.0232,57379.4411856,0
+EMLP.US,D,20130822,000000,16.1078,16.4588,16.038,16.1157,120317.93208,0
+EMLP.US,D,20130823,000000,16.1943,16.2248,16.0812,16.2248,78718.625413541,0
+EMLP.US,D,20130826,000000,16.2307,16.2307,16.0734,16.0999,41073.505587154,0
+EMLP.US,D,20130827,000000,16.0094,16.1078,15.9682,16.0812,80756.740235426,0
+EMLP.US,D,20130828,000000,16.0026,16.1786,16.0026,16.1265,188809.37054299,0
+EMLP.US,D,20130829,000000,16.1078,16.1786,16.0734,16.1157,80563.505796226,0
+EMLP.US,D,20130830,000000,16.0931,16.1569,16.0026,16.0164,61275.657693904,0
+EMLP.US,D,20130903,000000,16.1481,16.1481,15.8384,15.9219,137134.41340728,0
+EMLP.US,D,20130904,000000,15.9583,15.9583,15.7824,15.8168,95450.693801594,0
+EMLP.US,D,20130905,000000,15.7892,15.8384,15.7744,15.8168,98541.427805441,0
+EMLP.US,D,20130906,000000,15.8305,15.9436,15.8305,15.8718,126041.73957379,0
+EMLP.US,D,20130909,000000,15.8757,15.9475,15.8423,15.9407,96007.005581819,0
+EMLP.US,D,20130910,000000,16.0282,16.0282,15.9151,15.981,166355.52870788,0
+EMLP.US,D,20130911,000000,16.0311,16.0311,15.8423,15.9111,112876.37212404,0
+EMLP.US,D,20130912,000000,15.9603,15.9603,15.8492,15.8757,141395.74130334,0
+EMLP.US,D,20130913,000000,15.9219,15.9289,15.7952,15.8718,78534.544184619,0
+EMLP.US,D,20130916,000000,16.0026,16.0026,15.8207,15.8423,115735.22480085,0
+EMLP.US,D,20130917,000000,15.861,15.8718,15.8088,15.8659,174633.08186921,0
+EMLP.US,D,20130918,000000,15.8659,16.2356,15.8088,16.2179,463207.3593248,0
+EMLP.US,D,20130919,000000,16.3054,16.4037,16.2828,16.3437,366673.53564033,0
+EMLP.US,D,20130920,000000,16.4352,16.4352,16.1323,16.155,175877.91846701,0
+EMLP.US,D,20130923,000000,16.0911,16.211,16.0645,16.155,137794.46157065,0
+EMLP.US,D,20130924,000000,16.0911,16.211,16.0911,16.1697,170629.0608843,0
+EMLP.US,D,20130925,000000,16.211,16.211,16.0783,16.1323,96861.305207759,0
+EMLP.US,D,20130926,000000,16.1933,16.211,16.1245,16.1766,168747.56766051,0
+EMLP.US,D,20130927,000000,16.1481,16.1481,16.0714,16.1137,69984.42876167,0
+EMLP.US,D,20130930,000000,16.0419,16.1245,16.0006,16.1137,94683.858184976,0
+EMLP.US,D,20131001,000000,16.0498,16.2307,16.0498,16.1933,103239.05872474,0
+EMLP.US,D,20131002,000000,16.0557,16.2002,16.0557,16.1933,70862.119924987,0
+EMLP.US,D,20131003,000000,16.0989,16.2238,16.0056,16.0645,111965.11918971,0
+EMLP.US,D,20131004,000000,16.0056,16.0911,16.0056,16.0419,88385.432490398,0
+EMLP.US,D,20131007,000000,15.9721,16.0212,15.9367,15.9583,44707.330067491,0
+EMLP.US,D,20131008,000000,16.0282,16.0282,15.9023,15.9023,51480.705673158,0
+EMLP.US,D,20131009,000000,15.9583,15.9858,15.803,15.861,124370.77018639,0
+EMLP.US,D,20131010,000000,15.8659,16.0498,15.8659,16.0498,270838.40700706,0
+EMLP.US,D,20131011,000000,15.9652,16.1619,15.9652,16.155,208106.3718556,0
+EMLP.US,D,20131014,000000,16.037,16.1245,15.9515,16.1245,76134.369045074,0
+EMLP.US,D,20131015,000000,16.0989,16.0989,15.9151,15.9583,148551.51769394,0
+EMLP.US,D,20131016,000000,16.0645,16.1323,16.0134,16.1323,107727.18283102,0
+EMLP.US,D,20131017,000000,16.037,16.3113,16.037,16.3054,112333.28164755,0
+EMLP.US,D,20131018,000000,16.3821,16.4303,16.3389,16.4037,283328.47094297,0
+EMLP.US,D,20131021,000000,16.389,16.4588,16.3733,16.4588,97766.456001909,0
+EMLP.US,D,20131022,000000,16.389,16.6712,16.389,16.6269,155255.73571084,0
+EMLP.US,D,20131023,000000,16.6073,16.6339,16.4884,16.5335,107072.21978446,0
+EMLP.US,D,20131024,000000,16.6073,16.6073,16.5198,16.5935,143876.26128865,0
+EMLP.US,D,20131025,000000,16.6339,16.7026,16.5778,16.7026,105162.24990647,0
+EMLP.US,D,20131028,000000,16.7558,16.7558,16.564,16.6073,137036.77916432,0
+EMLP.US,D,20131029,000000,16.5935,16.6633,16.5778,16.6397,189455.18037928,0
+EMLP.US,D,20131030,000000,16.6476,16.687,16.5778,16.6397,97423.719128169,0
+EMLP.US,D,20131031,000000,16.6113,16.6113,16.452,16.564,54052.757761255,0
+EMLP.US,D,20131101,000000,16.4962,16.6073,16.4962,16.564,130202.38215679,0
+EMLP.US,D,20131104,000000,16.6191,16.6191,16.4588,16.6113,91785.341596966,0
+EMLP.US,D,20131105,000000,16.5414,16.6073,16.5148,16.5148,120339.28957064,0
+EMLP.US,D,20131106,000000,16.6269,16.6397,16.5867,16.6269,75413.299479845,0
+EMLP.US,D,20131107,000000,16.6908,16.6908,16.452,16.4648,120832.54590228,0
+EMLP.US,D,20131108,000000,16.4962,16.4962,16.2356,16.4097,158403.42302309,0
+EMLP.US,D,20131111,000000,16.3497,16.4215,16.3437,16.3821,76210.64579739,0
+EMLP.US,D,20131112,000000,16.3113,16.3497,16.2444,16.3054,75323.801423795,0
+EMLP.US,D,20131113,000000,16.2307,16.3329,16.2179,16.3329,135742.10842167,0
+EMLP.US,D,20131114,000000,16.268,16.5011,16.268,16.4648,96884.696745136,0
+EMLP.US,D,20131115,000000,16.4884,16.5571,16.4303,16.5571,122752.68601393,0
+EMLP.US,D,20131118,000000,16.5276,16.5867,16.507,16.5335,194569.79087791,0
+EMLP.US,D,20131119,000000,16.5335,16.5335,16.3437,16.3497,196923.1829427,0
+EMLP.US,D,20131120,000000,16.3389,16.4588,16.268,16.3113,69625.419514103,0
+EMLP.US,D,20131121,000000,16.389,16.452,16.3172,16.4146,161265.32676999,0
+EMLP.US,D,20131122,000000,16.4097,16.5276,16.3733,16.4962,114748.71213756,0
+EMLP.US,D,20131125,000000,16.4588,16.5493,16.4588,16.5414,247952.33024214,0
+EMLP.US,D,20131126,000000,16.4794,16.5493,16.4146,16.4215,104188.95854692,0
+EMLP.US,D,20131127,000000,16.4215,16.4352,16.3575,16.4037,76975.447367279,0
+EMLP.US,D,20131129,000000,16.4146,16.4884,16.3575,16.3575,44344.252726467,0
+EMLP.US,D,20131202,000000,16.4352,16.4352,16.2602,16.2828,101254.84614117,0
+EMLP.US,D,20131203,000000,16.211,16.3241,16.211,16.3241,132082.85835722,0
+EMLP.US,D,20131204,000000,16.2444,16.2897,16.0714,16.211,110626.7164424,0
+EMLP.US,D,20131205,000000,16.1323,16.1481,16.0714,16.1393,77206.311670955,0
+EMLP.US,D,20131206,000000,16.2179,16.2307,16.1049,16.2307,80283.824371067,0
+EMLP.US,D,20131209,000000,16.2534,16.2828,16.1245,16.1393,97143.020679646,0
+EMLP.US,D,20131210,000000,16.1766,16.1766,16.0498,16.0645,120456.24725753,0
+EMLP.US,D,20131211,000000,16.0419,16.1049,15.9081,15.9367,148443.71321734,0
+EMLP.US,D,20131212,000000,15.9938,15.9938,15.8384,15.9219,137478.16730438,0
+EMLP.US,D,20131213,000000,15.9652,16.0056,15.9081,15.9858,106056.21344362,0
+EMLP.US,D,20131216,000000,16.1137,16.1196,16.037,16.0419,96596.879133063,0
+EMLP.US,D,20131217,000000,16.0852,16.0989,16.0056,16.0282,137689.70816414,0
+EMLP.US,D,20131218,000000,15.9701,16.2061,15.9633,16.154,204492.88784254,0
+EMLP.US,D,20131219,000000,16.0763,16.2061,16.0124,16.2012,121108.15923399,0
+EMLP.US,D,20131220,000000,16.1196,16.3409,16.1196,16.3339,90595.424260835,0
+EMLP.US,D,20131223,000000,16.3605,16.5306,16.3517,16.4558,183583.90449766,0
+EMLP.US,D,20131224,000000,16.4676,16.5759,16.3339,16.5306,74819.357835144,0
+EMLP.US,D,20131226,000000,16.6043,16.6083,16.5188,16.5827,72115.092709699,0
+EMLP.US,D,20131227,000000,16.5247,16.5955,16.511,16.5915,113928.991306,0
+EMLP.US,D,20131230,000000,16.5247,16.6771,16.5247,16.6594,183044.88211464,0
+EMLP.US,D,20131231,000000,16.74,16.745,16.6771,16.7076,127445.23181641,0
+EMLP.US,D,20140102,000000,16.5689,16.6928,16.4618,16.503,313683.56729467,0
+EMLP.US,D,20140103,000000,16.5453,16.5453,16.4313,16.4982,181710.54746078,0
+EMLP.US,D,20140106,000000,16.4912,16.4912,16.3989,16.4558,201712.34596479,0
+EMLP.US,D,20140107,000000,16.511,16.5188,16.4558,16.4912,193379.87354178,0
+EMLP.US,D,20140108,000000,16.4756,16.4834,16.3909,16.4392,72656.149139461,0
+EMLP.US,D,20140109,000000,16.4618,16.4834,16.4047,16.4834,142460.56476567,0
+EMLP.US,D,20140110,000000,16.5306,16.5915,16.4756,16.5247,237268.49980108,0
+EMLP.US,D,20140113,000000,16.5247,16.5759,16.4244,16.4392,122941.85235967,0
+EMLP.US,D,20140114,000000,16.5375,16.5375,16.4165,16.448,152578.93021623,0
+EMLP.US,D,20140115,000000,16.4912,16.4912,16.4244,16.4392,286198.51087678,0
+EMLP.US,D,20140116,000000,16.4165,16.5375,16.4165,16.5247,349364.81500476,0
+EMLP.US,D,20140117,000000,16.5532,16.5827,16.4982,16.5827,159976.75816753,0
+EMLP.US,D,20140121,000000,16.6319,16.6692,16.5759,16.6692,160621.55098044,0
+EMLP.US,D,20140122,000000,16.6998,16.7538,16.6594,16.74,92014.171853914,0
+EMLP.US,D,20140123,000000,16.74,16.74,16.6043,16.6928,267235.09322765,0
+EMLP.US,D,20140124,000000,16.5915,16.6692,16.5453,16.5532,91660.247723167,0
+EMLP.US,D,20140127,000000,16.5532,16.6319,16.4313,16.503,80672.327296198,0
+EMLP.US,D,20140128,000000,16.6043,16.6083,16.5188,16.5621,81765.627412727,0
+EMLP.US,D,20140129,000000,16.4982,16.5532,16.448,16.4756,121384.78958906,0
+EMLP.US,D,20140130,000000,16.5375,16.7312,16.5375,16.6899,88681.386289384,0
+EMLP.US,D,20140131,000000,16.6378,16.8885,16.5375,16.8237,156674.48330393,0
+EMLP.US,D,20140203,000000,16.8463,16.8934,16.624,16.6525,208760.31787879,0
+EMLP.US,D,20140204,000000,16.7459,16.7459,16.5915,16.6378,104507.28685993,0
+EMLP.US,D,20140205,000000,16.5375,16.6319,16.503,16.6083,93341.387344214,0
+EMLP.US,D,20140206,000000,16.5621,16.8393,16.5621,16.8393,131838.77274981,0
+EMLP.US,D,20140207,000000,16.7951,16.9376,16.7951,16.917,184676.18759083,0
+EMLP.US,D,20140210,000000,16.8934,16.9711,16.8797,16.9711,83492.533085164,0
+EMLP.US,D,20140211,000000,17.0232,17.1235,16.917,17.0989,221831.10215567,0
+EMLP.US,D,20140212,000000,17.1235,17.1442,17.0399,17.0655,55613.888625324,0
+EMLP.US,D,20140213,000000,17.0793,17.1943,17.0517,17.158,183992.74789008,0
+EMLP.US,D,20140214,000000,17.1648,17.2179,17.1235,17.211,81575.444043619,0
+EMLP.US,D,20140218,000000,17.2208,17.2641,17.1706,17.211,112966.88720346,0
+EMLP.US,D,20140219,000000,17.211,17.211,17.0232,17.0399,185264.02709535,0
+EMLP.US,D,20140220,000000,17.0793,17.1166,17.0321,17.0655,671504.93157287,0
+EMLP.US,D,20140221,000000,17.0714,17.1304,17.0153,17.0989,91462.94519051,0
+EMLP.US,D,20140224,000000,17.1166,17.1166,16.979,17.0006,108007.88127955,0
+EMLP.US,D,20140225,000000,16.9248,17.0871,16.9248,17.0006,145747.58427881,0
+EMLP.US,D,20140226,000000,16.9652,17.093,16.9456,17.0232,129266.72066171,0
+EMLP.US,D,20140227,000000,16.9544,17.0469,16.9456,16.9711,104780.8661449,0
+EMLP.US,D,20140228,000000,16.9456,17.0714,16.9456,17.0321,210897.083967,0
+EMLP.US,D,20140303,000000,17.0399,17.0399,16.8885,16.9858,64841.341608839,0
+EMLP.US,D,20140304,000000,17.1442,17.152,17.0321,17.1382,145211.61296587,0
+EMLP.US,D,20140305,000000,17.0714,17.152,17.0399,17.1078,62992.393132697,0
+EMLP.US,D,20140306,000000,17.2493,17.2493,17.0469,17.0793,104664.92548138,0
+EMLP.US,D,20140307,000000,17.0793,17.0793,16.9652,17.0586,72443.59125634,0
+EMLP.US,D,20140310,000000,17.0517,17.0655,16.9544,17.0006,109958.53209211,0
+EMLP.US,D,20140311,000000,17.0714,17.0714,16.8797,16.9652,253938.52976391,0
+EMLP.US,D,20140312,000000,16.9544,17.0104,16.8463,17.0104,128812.11121791,0
+EMLP.US,D,20140313,000000,17.0232,17.0871,16.9858,17.0006,118939.86542148,0
+EMLP.US,D,20140314,000000,16.9917,17.152,16.9917,17.093,73247.039714069,0
+EMLP.US,D,20140317,000000,17.0989,17.2179,17.0989,17.211,84846.191182932,0
+EMLP.US,D,20140318,000000,17.2425,17.3153,17.2179,17.2493,205831.29058985,0
+EMLP.US,D,20140319,000000,17.3073,17.3073,17.0006,17.0655,107279.69255077,0
+EMLP.US,D,20140320,000000,16.9544,17.0399,16.8934,17.0399,62426.928142195,0
+EMLP.US,D,20140321,000000,17.1442,17.1442,17.0399,17.0586,70644.476925046,0
+EMLP.US,D,20140324,000000,17.0232,17.1382,17.0006,17.0714,50690.478519164,0
+EMLP.US,D,20140325,000000,17.1648,17.1648,17.0577,17.1235,277776.54039773,0
+EMLP.US,D,20140326,000000,17.2208,17.2208,17.1156,17.1235,83300.315669327,0
+EMLP.US,D,20140327,000000,17.1068,17.2287,17.1068,17.2208,99687.61313691,0
+EMLP.US,D,20140328,000000,17.2945,17.2945,17.1706,17.2945,69478.968149656,0
+EMLP.US,D,20140331,000000,17.3664,17.4598,17.3221,17.4303,104464.57187862,0
+EMLP.US,D,20140401,000000,17.3516,17.5443,17.3516,17.5177,218357.96736687,0
+EMLP.US,D,20140402,000000,17.5954,17.5954,17.4883,17.5443,177917.05031226,0
+EMLP.US,D,20140403,000000,17.5866,17.6102,17.5443,17.5797,556878.26223902,0
+EMLP.US,D,20140404,000000,17.618,17.7655,17.5797,17.6102,90665.598872965,0
+EMLP.US,D,20140407,000000,17.618,17.618,17.4961,17.5177,80159.747520633,0
+EMLP.US,D,20140408,000000,17.5601,17.7125,17.4961,17.6653,92966.105722818,0
+EMLP.US,D,20140409,000000,17.7459,17.7518,17.5768,17.683,74461.365610942,0
+EMLP.US,D,20140410,000000,17.6957,17.7744,17.5365,17.5954,221799.57443137,0
+EMLP.US,D,20140411,000000,17.5601,17.6506,17.5532,17.618,161909.10255953,0
+EMLP.US,D,20140414,000000,17.6889,17.7518,17.6446,17.7046,66510.276949515,0
+EMLP.US,D,20140415,000000,17.7046,17.7823,17.6653,17.7823,131062.78392292,0
+EMLP.US,D,20140416,000000,17.8688,17.9533,17.7911,17.9533,111148.44942823,0
+EMLP.US,D,20140417,000000,17.8983,17.9789,17.8983,17.9396,388348.33757845,0
+EMLP.US,D,20140421,000000,17.9711,17.9711,17.8826,17.9533,310510.45439833,0
+EMLP.US,D,20140422,000000,17.9967,18.0035,17.9052,17.9317,116048.46799703,0
+EMLP.US,D,20140423,000000,17.919,18.0035,17.8826,17.8826,129654.20656348,0
+EMLP.US,D,20140424,000000,17.9849,17.9849,17.8826,17.9259,113051.30014269,0
+EMLP.US,D,20140425,000000,17.9465,17.9465,17.8826,17.9396,212532.45753666,0
+EMLP.US,D,20140428,000000,17.9907,18.092,17.9317,18.092,98449.895702661,0
+EMLP.US,D,20140429,000000,18.1549,18.2011,18.1058,18.1549,176431.17917715,0
+EMLP.US,D,20140430,000000,18.1687,18.2159,18.1274,18.1737,208576.23664986,0
+EMLP.US,D,20140501,000000,18.21,18.2464,18.1402,18.2277,261638.41365438,0
+EMLP.US,D,20140502,000000,18.2011,18.2159,18.0566,18.1126,93443.089680635,0
+EMLP.US,D,20140505,000000,18.1274,18.3212,18.1126,18.2926,7916395.9604264,0
+EMLP.US,D,20140506,000000,18.3084,18.3162,18.1549,18.2011,537111.39613216,0
+EMLP.US,D,20140507,000000,18.1923,18.3939,18.1923,18.387,245591.81901381,0
+EMLP.US,D,20140508,000000,18.4273,18.4273,18.2395,18.2552,2538060.1161956,0
+EMLP.US,D,20140509,000000,18.3212,18.3212,18.0832,18.1058,197926.98500318,0
+EMLP.US,D,20140512,000000,18.1628,18.2011,18.0704,18.092,105520.24213068,0
+EMLP.US,D,20140513,000000,18.097,18.097,18.0488,18.097,223062.71744973,0
+EMLP.US,D,20140514,000000,18.097,18.2552,18.097,18.2218,105406.33551388,0
+EMLP.US,D,20140515,000000,18.21,18.2218,18.1343,18.2011,233064.12521341,0
+EMLP.US,D,20140516,000000,18.2218,18.2768,18.1737,18.2768,121704.13492542,0
+EMLP.US,D,20140519,000000,18.2395,18.2857,18.1687,18.1825,101883.36658025,0
+EMLP.US,D,20140520,000000,18.2218,18.2218,18.1058,18.1923,163729.57438148,0
+EMLP.US,D,20140521,000000,18.2317,18.2317,18.1687,18.2218,113721.5185397,0
+EMLP.US,D,20140522,000000,18.2631,18.3791,18.2395,18.3546,213799.66864847,0
+EMLP.US,D,20140523,000000,18.387,18.387,18.3162,18.3212,98200.724978428,0
+EMLP.US,D,20140527,000000,18.4273,18.4273,18.2857,18.3212,202233.06192726,0
+EMLP.US,D,20140528,000000,18.3408,18.3546,18.2552,18.3546,144363.41548011,0
+EMLP.US,D,20140529,000000,18.4017,18.4017,18.2926,18.3467,119755.51815959,0
+EMLP.US,D,20140530,000000,18.3624,18.4273,18.3084,18.4215,206077.41024399,0
+EMLP.US,D,20140602,000000,18.4017,18.5286,18.4017,18.4863,97014.875735755,0
+EMLP.US,D,20140603,000000,18.4499,18.4863,18.4411,18.4706,103431.27614058,0
+EMLP.US,D,20140604,000000,18.4499,18.5217,18.4017,18.5168,921560.46613222,0
+EMLP.US,D,20140605,000000,18.5561,18.6397,18.508,18.6289,106957.29614432,0
+EMLP.US,D,20140606,000000,18.7105,18.7203,18.62,18.681,258665.65436078,0
+EMLP.US,D,20140609,000000,18.7105,18.7105,18.5886,18.6289,82794.855057312,0
+EMLP.US,D,20140610,000000,18.6583,18.6583,18.5354,18.5561,341691.37372176,0
+EMLP.US,D,20140611,000000,18.5217,18.5354,18.4077,18.4578,1166203.4023472,0
+EMLP.US,D,20140612,000000,18.4637,18.4706,18.3791,18.4706,240829.09859919,0
+EMLP.US,D,20140613,000000,18.4932,18.5168,18.3939,18.5168,116605.79680061,0
+EMLP.US,D,20140616,000000,18.5954,18.8285,18.564,18.743,178360.47249906,0
+EMLP.US,D,20140617,000000,18.743,18.8108,18.6899,18.7734,190478.30588368,0
+EMLP.US,D,20140618,000000,18.7803,18.8442,18.7007,18.8442,823633.32043876,0
+EMLP.US,D,20140619,000000,18.8933,19.1382,18.8933,19.1382,295198.15062671,0
+EMLP.US,D,20140620,000000,19.0979,19.1903,19.0645,19.1057,162589.49119019,0
+EMLP.US,D,20140623,000000,19.1313,19.1903,19.0733,19.1834,322478.7853484,0
+EMLP.US,D,20140624,000000,19.1185,19.3132,19.1185,19.2188,136544.53985603,0
+EMLP.US,D,20140625,000000,19.2188,19.3289,19.2188,19.3289,182086.84610554,0
+EMLP.US,D,20140626,000000,19.3722,19.3722,19.2867,19.3722,103340.76106116,0
+EMLP.US,D,20140627,000000,19.3447,19.4804,19.3447,19.4676,117345.1727864,0
+EMLP.US,D,20140630,000000,19.4961,19.5463,19.3948,19.5384,130802.42594168,0
+EMLP.US,D,20140701,000000,19.6161,19.6161,19.5138,19.5689,198895.19124591,0
+EMLP.US,D,20140702,000000,19.5885,19.5885,19.3487,19.3643,106936.95567703,0
+EMLP.US,D,20140703,000000,19.446,19.446,19.2414,19.265,62612.026394482,0
+EMLP.US,D,20140707,000000,19.2916,19.2916,19.1333,19.1844,164514.71641865,0
+EMLP.US,D,20140708,000000,19.1628,19.207,19.0999,19.1697,128866.01345621,0
+EMLP.US,D,20140709,000000,19.1992,19.2798,19.1127,19.2582,118704.93302435,0
+EMLP.US,D,20140710,000000,19.1844,19.2798,19.1127,19.265,135984.15998235,0
+EMLP.US,D,20140711,000000,19.3289,19.3289,19.1844,19.2493,83435.579776767,0
+EMLP.US,D,20140714,000000,19.2719,19.3132,19.1992,19.2248,114203.58761434,0
+EMLP.US,D,20140715,000000,19.2188,19.2798,19.1628,19.2798,149984.50361413,0
+EMLP.US,D,20140716,000000,19.3289,19.4292,19.265,19.4224,140776.37407453,0
+EMLP.US,D,20140717,000000,19.4292,19.4362,19.3289,19.3643,164169.94549818,0
+EMLP.US,D,20140718,000000,19.4735,19.4961,19.3359,19.4961,80771.99558589,0
+EMLP.US,D,20140721,000000,19.4292,19.5069,19.3948,19.4882,123039.48660263,0
+EMLP.US,D,20140722,000000,19.5601,19.5964,19.5237,19.5463,847055.36851661,0
+EMLP.US,D,20140723,000000,19.5964,19.6161,19.5463,19.6023,138653.84631341,0
+EMLP.US,D,20140724,000000,19.6466,19.6672,19.5384,19.6328,146193.04051233,0
+EMLP.US,D,20140725,000000,19.6161,19.6161,19.502,19.5069,100535.81062266,0
+EMLP.US,D,20140728,000000,19.5305,19.6161,19.5069,19.6092,262199.81055142,0
+EMLP.US,D,20140729,000000,19.5521,19.6466,19.4804,19.4804,184149.36948817,0
+EMLP.US,D,20140730,000000,19.5757,19.5757,19.2316,19.2719,375556.21770337,0
+EMLP.US,D,20140731,000000,19.212,19.212,18.9592,18.9592,257868.30804324,0
+EMLP.US,D,20140801,000000,18.9504,19.0124,18.8039,18.8226,324428.4191376,0
+EMLP.US,D,20140804,000000,18.9023,18.9592,18.7085,18.9337,137219.84336987,0
+EMLP.US,D,20140805,000000,18.8805,18.9023,18.6475,18.679,347680.62431362,0
+EMLP.US,D,20140806,000000,18.6731,18.679,18.5787,18.6181,231555.87956428,0
+EMLP.US,D,20140807,000000,18.6889,18.795,18.6004,18.6889,159944.21341987,0
+EMLP.US,D,20140808,000000,18.7007,18.8933,18.6731,18.8933,69548.125738422,0
+EMLP.US,D,20140811,000000,19.5757,19.674,19.387,19.5069,178909.66511574,0
+EMLP.US,D,20140812,000000,19.5069,19.5069,19.3722,19.4735,92917.288601336,0
+EMLP.US,D,20140813,000000,19.5138,19.6466,19.387,19.5885,226058.86828071,0
+EMLP.US,D,20140814,000000,19.5885,19.7999,19.5885,19.7842,151547.66852491,0
+EMLP.US,D,20140815,000000,19.9937,20.0389,19.8638,20.0074,192959.84289236,0
+EMLP.US,D,20140818,000000,20.0959,20.0959,19.9582,20.0133,213136.569415,0
+EMLP.US,D,20140819,000000,20.0575,20.1608,19.9867,20.1372,431056.1997119,0
+EMLP.US,D,20140820,000000,20.1372,20.2385,20.0959,20.2325,262784.59898584,0
+EMLP.US,D,20140821,000000,20.2385,20.2739,20.1874,20.2325,184042.58203493,0
+EMLP.US,D,20140822,000000,20.2533,20.2533,20.0802,20.152,244198.49700483,0
+EMLP.US,D,20140825,000000,20.2257,20.2483,20.145,20.2257,149339.71080121,0
+EMLP.US,D,20140826,000000,20.2533,20.2915,20.1686,20.1804,225226.94316878,0
+EMLP.US,D,20140827,000000,20.1804,20.3142,20.1804,20.3053,381296.297571,0
+EMLP.US,D,20140828,000000,20.2601,20.3427,20.2483,20.3348,134024.35595951,0
+EMLP.US,D,20140829,000000,20.3614,20.4135,20.3142,20.4046,714845.38223886,0
+EMLP.US,D,20140902,000000,20.4509,20.4509,20.2975,20.3476,395396.30949246,0
+EMLP.US,D,20140903,000000,20.3762,20.4332,20.3682,20.3998,243574.04465921,0
+EMLP.US,D,20140904,000000,20.4705,20.4705,20.2533,20.326,373636.07759174,0
+EMLP.US,D,20140905,000000,20.3476,20.4647,20.2975,20.4647,126239.04210645,0
+EMLP.US,D,20140908,000000,20.4647,20.4647,20.2739,20.3142,182193.63355879,0
+EMLP.US,D,20140909,000000,20.2385,20.2915,20.1372,20.2109,540860.14425265,0
+EMLP.US,D,20140910,000000,20.2021,20.2021,20.0959,20.152,125310.49977492,0
+EMLP.US,D,20140911,000000,20.1018,20.1962,19.9995,20.1962,96128.03136216,0
+EMLP.US,D,20140912,000000,20.1962,20.2109,19.8147,19.8717,296087.02904704,0
+EMLP.US,D,20140915,000000,19.8796,19.8796,19.7468,19.7842,476425.6119895,0
+EMLP.US,D,20140916,000000,19.8049,20.0527,19.8049,19.9995,136550.64199621,0
+EMLP.US,D,20140917,000000,20.0389,20.088,19.9346,20.0074,164623.53791862,0
+EMLP.US,D,20140918,000000,20.0301,20.0959,19.9514,20.0959,244352.06753283,0
+EMLP.US,D,20140919,000000,20.088,20.2385,20.088,20.2257,216544.61470849,0
+EMLP.US,D,20140922,000000,20.2178,20.2178,19.9278,19.9416,159790.64289187,0
+EMLP.US,D,20140923,000000,19.9208,19.9356,19.7763,19.7999,285284.20687235,0
+EMLP.US,D,20140924,000000,19.7999,19.8638,19.6131,19.8147,221318.52238011,0
+EMLP.US,D,20140925,000000,19.7911,19.7911,19.5197,19.5827,309695.81868359,0
+EMLP.US,D,20140926,000000,19.5827,19.7459,19.3978,19.7262,561000.25793418,0
+EMLP.US,D,20140929,000000,19.5993,19.8196,19.5993,19.8196,392406.26080167,0
+EMLP.US,D,20140930,000000,19.8717,19.8717,19.7114,19.7911,183610.34710514,0
+EMLP.US,D,20141001,000000,19.8265,19.9278,19.6722,19.6888,403647.42004633,0
+EMLP.US,D,20141002,000000,19.6958,19.7999,19.4636,19.7606,228385.81773803,0
+EMLP.US,D,20141003,000000,19.7763,19.8717,19.6722,19.7606,272714.81511404,0
+EMLP.US,D,20141006,000000,19.7999,19.8412,19.6534,19.74,304889.36626431,0
+EMLP.US,D,20141007,000000,19.6958,19.8147,19.5875,19.6072,100348.67832365,0
+EMLP.US,D,20141008,000000,19.6387,19.6888,19.3241,19.681,1701320.4156621,0
+EMLP.US,D,20141009,000000,19.6318,19.6888,19.1147,19.1481,461587.24110561,0
+EMLP.US,D,20141010,000000,19.1147,19.2346,18.739,19.0124,525233.58026149,0
+EMLP.US,D,20141013,000000,19.0527,19.1952,18.6102,18.6102,161919.27279317,0
+EMLP.US,D,20141014,000000,18.6711,18.8501,18.2425,18.4706,401052.99344422,0
+EMLP.US,D,20141015,000000,18.2257,18.7852,18.0498,18.7321,728708.42771646,0
+EMLP.US,D,20141016,000000,18.623,19.3241,18.5296,19.2276,263005.29305588,0
+EMLP.US,D,20141017,000000,19.449,19.5197,19.1421,19.3093,558144.45632747,0
+EMLP.US,D,20141020,000000,19.3515,19.5433,19.266,19.5355,502040.3624406,0
+EMLP.US,D,20141021,000000,19.622,19.8196,19.6072,19.8049,297871.90505123,0
+EMLP.US,D,20141022,000000,19.8265,20.0015,19.6888,19.7183,301862.70473241,0
+EMLP.US,D,20141023,000000,19.8864,20.0015,19.8491,19.8864,501029.44121657,0
+EMLP.US,D,20141024,000000,19.9524,20.0399,19.8491,20.0153,291925.36944067,0
+EMLP.US,D,20141027,000000,19.9671,20.0231,19.8412,19.9592,339131.52591404,0
+EMLP.US,D,20141028,000000,19.9867,20.1648,19.9524,20.148,207608.03040713,0
+EMLP.US,D,20141029,000000,20.2296,20.2503,19.9012,20.1136,267791.40500787,0
+EMLP.US,D,20141030,000000,20.0979,20.2345,20.0664,20.1716,229668.2842003,0
+EMLP.US,D,20141031,000000,20.3171,20.3171,20.0487,20.2296,647759.4700652,0
+EMLP.US,D,20141103,000000,20.2571,20.3722,20.206,20.2769,428870.61650221,0
+EMLP.US,D,20141104,000000,20.1785,20.2571,19.8717,19.913,1578855.5472603,0
+EMLP.US,D,20141105,000000,20.0821,20.2296,19.9072,20.2139,2715660.8722416,0
+EMLP.US,D,20141106,000000,20.2621,20.2621,19.9809,20.0821,458874.83979325,0
+EMLP.US,D,20141107,000000,20.1716,20.3309,20.1716,20.2945,386918.40272837,0
+EMLP.US,D,20141110,000000,20.381,20.4106,20.2571,20.3103,184380.23379184,0
+EMLP.US,D,20141111,000000,20.3398,20.3899,20.2434,20.3171,176415.92382668,0
+EMLP.US,D,20141112,000000,20.2621,20.2867,20.1254,20.2621,193699.21887814,0
+EMLP.US,D,20141113,000000,20.2945,20.2945,20.0093,20.0664,1043993.8068098,0
+EMLP.US,D,20141114,000000,20.0743,20.1834,20.0399,20.1648,361759.27874445,0
+EMLP.US,D,20141117,000000,20.1254,20.3968,20.0979,20.381,168076.33224013,0
+EMLP.US,D,20141118,000000,20.4106,20.5315,20.3968,20.4755,396014.6596979,0
+EMLP.US,D,20141119,000000,20.4981,20.621,20.4695,20.5924,242497.0169165,0
+EMLP.US,D,20141120,000000,20.5315,20.6937,20.4627,20.6446,265012.89717684,0
+EMLP.US,D,20141121,000000,20.8019,20.8609,20.621,20.6869,262773.41172884,0
+EMLP.US,D,20141124,000000,20.7095,20.7389,20.5413,20.5816,296831.49014964,0
+EMLP.US,D,20141125,000000,20.6741,20.6741,20.5246,20.5738,230909.05270465,0
+EMLP.US,D,20141126,000000,20.5964,20.7547,20.5246,20.7468,206190.29983742,0
+EMLP.US,D,20141128,000000,20.5049,20.5049,20.3171,20.3506,124500.94917701,0
+EMLP.US,D,20141201,000000,20.1185,20.2345,19.8412,19.9278,1036142.386438,0
+EMLP.US,D,20141202,000000,19.8864,20.3103,19.8343,20.2296,199821.69953071,0
+EMLP.US,D,20141203,000000,20.2434,20.4755,20.2434,20.4489,403916.93123784,0
+EMLP.US,D,20141204,000000,20.4401,20.7311,20.4401,20.6288,417292.82252399,0
+EMLP.US,D,20141205,000000,20.6593,20.6593,20.5109,20.5669,732137.8305006,0
+EMLP.US,D,20141208,000000,20.4627,20.5413,19.9956,20.1185,371802.38446605,0
+EMLP.US,D,20141209,000000,20.0093,20.3476,19.9425,20.3476,380563.0237254,0
+EMLP.US,D,20141210,000000,20.1834,20.2296,19.681,19.7606,494359.80199405,0
+EMLP.US,D,20141211,000000,19.7547,20.0821,19.7547,19.8147,394887.79781035,0
+EMLP.US,D,20141212,000000,19.7114,19.7114,19.449,19.5276,291601.95601086,0
+EMLP.US,D,20141215,000000,19.6387,19.7056,19.1481,19.2749,1442900.8809555,0
+EMLP.US,D,20141216,000000,19.1343,19.6318,18.9592,19.2198,556017.86047289,0
+EMLP.US,D,20141217,000000,19.3014,19.9425,19.3014,19.913,352504.3661301,0
+EMLP.US,D,20141218,000000,20.2296,20.2769,19.8864,20.1913,1975928.9282803,0
+EMLP.US,D,20141219,000000,20.2208,20.3506,20.1313,20.3309,1023042.1084836,0
+EMLP.US,D,20141222,000000,20.2769,20.4027,20.148,20.381,902226.8519785,0
+EMLP.US,D,20141223,000000,20.4873,20.5856,20.4056,20.5472,500717.21504376,0
+EMLP.US,D,20141224,000000,20.5904,20.7115,20.563,20.6987,167091.85362357,0
+EMLP.US,D,20141226,000000,20.6799,20.8688,20.6799,20.8432,358327.84191358,0
+EMLP.US,D,20141229,000000,20.8176,21.0458,20.8176,21.0241,400414.3027715,0
+EMLP.US,D,20141230,000000,21.0241,21.0241,20.849,20.8904,541173.38744883,0
+EMLP.US,D,20141231,000000,20.7616,20.9573,20.6799,20.6917,759363.54596061,0
+EMLP.US,D,20150102,000000,20.6505,20.853,20.6505,20.8264,1004587.2025166,0
+EMLP.US,D,20150105,000000,20.7616,20.793,20.2729,20.2965,687637.97319941,0
+EMLP.US,D,20150106,000000,20.3122,20.384,19.8924,20.0231,601383.20465703,0
+EMLP.US,D,20150107,000000,20.1785,20.2001,19.9582,20.1146,414698.39592188,0
+EMLP.US,D,20150108,000000,20.2227,20.384,20.2149,20.3614,679870.9657669,0
+EMLP.US,D,20150109,000000,20.3762,20.384,20.1412,20.2797,644477.53566889,0
+EMLP.US,D,20150112,000000,20.1568,20.2306,19.8187,19.9416,319039.21233063,0
+EMLP.US,D,20150113,000000,20.0536,20.1322,19.6495,19.8039,553463.09778199,0
+EMLP.US,D,20150114,000000,19.6938,19.9867,19.5473,19.9799,579276.16778911,0
+EMLP.US,D,20150115,000000,20.1146,20.1185,19.912,19.9514,1992089.4295377,0
+EMLP.US,D,20150116,000000,20.0153,20.3682,19.9582,20.3682,236631.84317508,0
+EMLP.US,D,20150120,000000,20.3762,20.4725,20.1726,20.3338,568062.46817529,0
+EMLP.US,D,20150121,000000,20.3181,20.6426,20.2797,20.618,746918.23105272,0
+EMLP.US,D,20150122,000000,20.6426,20.793,20.5541,20.7075,823648.57578922,0
+EMLP.US,D,20150123,000000,20.6632,20.8599,20.6632,20.737,417891.84928552,0
+EMLP.US,D,20150126,000000,20.7694,20.793,20.5944,20.7793,971677.34347397,0
+EMLP.US,D,20150127,000000,20.618,20.8432,20.6092,20.7616,708961.90207688,0
+EMLP.US,D,20150128,000000,20.8264,20.8264,20.3682,20.4056,882723.39492297,0
+EMLP.US,D,20150129,000000,20.4528,20.5472,20.1412,20.5472,719098.57394801,0
+EMLP.US,D,20150130,000000,20.3762,20.7291,20.2896,20.444,450426.42670672,0
+EMLP.US,D,20150202,000000,20.5698,20.6917,20.4056,20.6505,1666461.9398537,0
+EMLP.US,D,20150203,000000,20.7694,21.0241,20.6799,20.9425,594190.81542532,0
+EMLP.US,D,20150204,000000,20.8688,20.8688,20.5856,20.618,571860.03341726,0
+EMLP.US,D,20150205,000000,20.8334,20.9573,20.7075,20.9149,950911.76042343,0
+EMLP.US,D,20150206,000000,20.9631,20.9631,20.3998,20.4656,625581.24156178,0
+EMLP.US,D,20150209,000000,20.4951,20.563,20.2453,20.3043,443237.08854509,0
+EMLP.US,D,20150210,000000,20.3682,20.5128,20.1932,20.4951,630930.78445755,0
+EMLP.US,D,20150211,000000,20.4135,20.4135,20.2306,20.2729,1099916.8705379,0
+EMLP.US,D,20150212,000000,20.3908,20.502,20.3526,20.4725,477176.17523229,0
+EMLP.US,D,20150213,000000,20.5856,20.6338,20.3762,20.4528,644019.87515499,0
+EMLP.US,D,20150217,000000,20.4528,20.4873,20.3526,20.4528,502921.104674,0
+EMLP.US,D,20150218,000000,20.444,20.5374,20.3614,20.5374,546107.984812,0
+EMLP.US,D,20150219,000000,20.4273,20.502,20.3614,20.4656,326528.5723847,0
+EMLP.US,D,20150220,000000,20.4951,20.5472,20.4056,20.5472,298205.4887147,0
+EMLP.US,D,20150223,000000,20.5128,20.5217,20.3998,20.4873,326812.32190331,0
+EMLP.US,D,20150224,000000,20.5472,20.5856,20.4135,20.4951,648443.92678932,0
+EMLP.US,D,20150225,000000,20.4656,20.5777,20.3908,20.4204,656423.49210495,0
+EMLP.US,D,20150226,000000,20.384,20.4135,20.0399,20.0821,276331.35019718,0
+EMLP.US,D,20150227,000000,20.0536,20.2001,20.0399,20.1932,495721.59627873,0
+EMLP.US,D,20150302,000000,20.2149,20.2149,19.9208,19.9661,476266.95634468,0
+EMLP.US,D,20150303,000000,19.912,20.1264,19.8924,20.1146,352202.31019092,0
+EMLP.US,D,20150304,000000,20.1048,20.1568,19.9062,19.9799,394779.99333374,0
+EMLP.US,D,20150305,000000,20.0231,20.1146,19.9946,20.0231,383762.57922921,0
+EMLP.US,D,20150306,000000,19.9582,19.9582,19.5777,19.6111,462387.63849325,0
+EMLP.US,D,20150309,000000,19.6495,19.737,19.4794,19.4961,300505.99556455,0
+EMLP.US,D,20150310,000000,19.3781,19.4882,19.2837,19.384,558161.74572466,0
+EMLP.US,D,20150311,000000,19.4007,19.4007,19.1952,19.2286,414367.86332851,0
+EMLP.US,D,20150312,000000,19.3171,19.3929,19.2759,19.3781,373555.73274596,0
+EMLP.US,D,20150313,000000,19.2454,19.2759,19.0655,19.1785,484430.60288923,0
+EMLP.US,D,20150316,000000,19.214,19.3171,19.1707,19.3113,1800864.6285047,0
+EMLP.US,D,20150317,000000,19.2356,19.4735,19.1785,19.4508,203924.37178195,0
+EMLP.US,D,20150318,000000,19.3477,20.0005,19.3417,19.9208,286088.67235345,0
+EMLP.US,D,20150319,000000,19.8255,19.8255,19.6623,19.7016,956479.96334251,0
+EMLP.US,D,20150320,000000,19.7527,19.9208,19.7527,19.8845,207592.77505667,0
+EMLP.US,D,20150323,000000,19.9416,20.0536,19.8698,20.0153,396413.33285667,0
+EMLP.US,D,20150324,000000,20.0536,20.0595,19.8845,19.8845,430012.73374022,0
+EMLP.US,D,20150325,000000,20.0103,20.0349,19.8333,19.8412,366727.43787863,0
+EMLP.US,D,20150326,000000,19.9278,19.9681,19.737,19.7891,278417.26511718,0
+EMLP.US,D,20150327,000000,19.7734,19.8707,19.7006,19.7734,335939.08957377,0
+EMLP.US,D,20150330,000000,19.8481,19.9681,19.8187,19.9366,202131.35959084,0
+EMLP.US,D,20150331,000000,19.8333,19.9966,19.8187,19.9002,298811.63463977,0
+EMLP.US,D,20150401,000000,19.855,19.975,19.7803,19.8481,506884.44472435,0
+EMLP.US,D,20150402,000000,19.8265,19.9877,19.8265,19.913,232781.39271816,0
+EMLP.US,D,20150406,000000,19.7439,20.1008,19.7439,19.9966,462330.68518485,0
+EMLP.US,D,20150407,000000,20.0428,20.0841,19.7439,20.0025,258905.67187473,0
+EMLP.US,D,20150408,000000,20.0615,20.0684,19.8855,19.9366,276800.19796808,0
+EMLP.US,D,20150409,000000,19.9592,20.0183,19.9072,20.0183,423057.31095236,0
+EMLP.US,D,20150410,000000,20.0684,20.1362,20.0025,20.1214,390356.95872278,0
+EMLP.US,D,20150413,000000,20.1008,20.1598,19.9966,20.0349,192682.19551392,0
+EMLP.US,D,20150414,000000,20.0841,20.2031,20.0103,20.1676,233864.52260106,0
+EMLP.US,D,20150415,000000,20.2503,20.441,20.2325,20.3722,261537.72834132,0
+EMLP.US,D,20150416,000000,20.2847,20.4499,20.2503,20.4027,796220.47267973,0
+EMLP.US,D,20150417,000000,20.3654,20.3722,20.2405,20.323,286118.16603101,0
+EMLP.US,D,20150420,000000,20.3162,20.5678,20.3162,20.4647,366458.94371047,0
+EMLP.US,D,20150421,000000,20.4941,20.5001,20.2679,20.3093,410327.22950249,0
+EMLP.US,D,20150422,000000,20.3654,20.4499,20.2679,20.3968,156839.24108893,0
+EMLP.US,D,20150423,000000,20.4184,20.5836,20.381,20.5521,249256.15419507,0
+EMLP.US,D,20150424,000000,20.5521,20.6623,20.3654,20.6495,266538.43222316,0
+EMLP.US,D,20150427,000000,20.737,20.737,20.5275,20.5521,347420.26633239,0
+EMLP.US,D,20150428,000000,20.5678,20.617,20.4853,20.5944,195380.35849918,0
+EMLP.US,D,20150429,000000,20.5521,20.6623,20.4647,20.6328,186472.25085204,0
+EMLP.US,D,20150430,000000,20.6564,20.6564,20.3162,20.4184,557785.4470799,0
+EMLP.US,D,20150501,000000,20.381,20.4705,20.3162,20.4705,193220.20087359,0
+EMLP.US,D,20150504,000000,20.5128,20.5944,20.4853,20.4941,209562.74931315,0
+EMLP.US,D,20150505,000000,20.5758,20.5758,20.2679,20.3093,224547.57156149,0
+EMLP.US,D,20150506,000000,20.323,20.3466,19.9877,20.0615,260811.57365927,0
+EMLP.US,D,20150507,000000,20.0841,20.0841,19.8934,19.9877,177473.62812546,0
+EMLP.US,D,20150508,000000,20.1156,20.2267,20.0565,20.2031,295032.37581835,0
+EMLP.US,D,20150511,000000,20.2325,20.2325,20.0565,20.0939,481903.29982916,0
+EMLP.US,D,20150512,000000,20.0261,20.151,19.9366,20.1008,185575.2362448,0
+EMLP.US,D,20150513,000000,20.2031,20.4115,20.1214,20.2119,542933.85489228,0
+EMLP.US,D,20150514,000000,20.2405,20.3899,20.2405,20.2935,324194.50376383,0
+EMLP.US,D,20150515,000000,20.2935,20.5069,20.2551,20.5069,164196.38810565,0
+EMLP.US,D,20150518,000000,20.4941,20.5836,20.3162,20.5758,269228.45902151,0
+EMLP.US,D,20150519,000000,20.4853,20.5128,20.4184,20.4705,179449.70452214,0
+EMLP.US,D,20150520,000000,20.4312,20.5001,20.4027,20.441,488924.82913569,0
+EMLP.US,D,20150521,000000,20.4765,20.5521,20.4243,20.4853,156626.68320581,0
+EMLP.US,D,20150522,000000,20.4312,20.5001,20.3968,20.4765,897375.6505312,0
+EMLP.US,D,20150526,000000,20.4243,20.4243,20.1362,20.1962,180834.89034419,0
+EMLP.US,D,20150527,000000,20.1804,20.2611,20.151,20.2503,128273.08883487,0
+EMLP.US,D,20150528,000000,20.2031,20.2503,20.0762,20.1676,287585.73074557,0
+EMLP.US,D,20150529,000000,20.1804,20.2405,20.0939,20.1598,1197535.8581519,0
+EMLP.US,D,20150601,000000,20.1214,20.2119,20.0762,20.1362,500635.85317461,0
+EMLP.US,D,20150602,000000,20.1008,20.1362,20.0183,20.1087,241795.27079519,0
+EMLP.US,D,20150603,000000,19.9877,20.1214,19.8265,19.8481,214554.29998471,0
+EMLP.US,D,20150604,000000,19.7242,19.7969,19.506,19.5285,275316.36087969,0
+EMLP.US,D,20150605,000000,19.4636,19.5511,19.3505,19.5128,707125.15788112,0
+EMLP.US,D,20150608,000000,19.3968,19.4853,19.3299,19.3663,308530.3099082,0
+EMLP.US,D,20150609,000000,19.4106,19.4106,19.3457,19.3751,373791.68216646,0
+EMLP.US,D,20150610,000000,19.4764,19.5374,19.4047,19.441,187754.71731431,0
+EMLP.US,D,20150611,000000,19.4174,19.4764,19.3663,19.383,460818.37144227,0
+EMLP.US,D,20150612,000000,19.271,19.3379,19.1893,19.205,242910.94542574,0
+EMLP.US,D,20150615,000000,19.1451,19.3299,18.8196,19.2916,493381.42551768,0
+EMLP.US,D,20150616,000000,19.2798,19.3379,19.2404,19.3379,366324.6966264,0
+EMLP.US,D,20150617,000000,19.3663,19.449,19.2798,19.4174,164055.02185802,0
+EMLP.US,D,20150618,000000,19.4706,19.5837,19.441,19.5511,260195.25750055,0
+EMLP.US,D,20150619,000000,19.3968,19.5374,19.3751,19.383,1170531.8537853,0
+EMLP.US,D,20150622,000000,19.5837,19.7527,19.5837,19.676,253843.94659103,0
+EMLP.US,D,20150623,000000,19.6023,19.6623,19.5837,19.6023,216595.46587669,0
+EMLP.US,D,20150624,000000,19.5384,19.6043,19.506,19.506,298600.09378001,0
+EMLP.US,D,20150625,000000,19.5384,19.5689,19.3821,19.3889,182827.23911469,0
+EMLP.US,D,20150626,000000,19.4096,19.4096,19.2778,19.3211,237033.56740395,0
+EMLP.US,D,20150629,000000,19.2376,19.2778,18.9936,18.9936,388144.93290561,0
+EMLP.US,D,20150630,000000,19.1481,19.1638,18.9111,18.9534,220339.12888037,0
+EMLP.US,D,20150701,000000,18.9691,19.1962,18.7774,18.801,557858.67276213,0
+EMLP.US,D,20150702,000000,18.8068,19.03,18.7213,19.0084,373020.77845638,0
+EMLP.US,D,20150706,000000,18.801,18.9406,18.7822,18.8501,172659.03951928,0
+EMLP.US,D,20150707,000000,18.8147,19.1962,18.736,19.1569,534032.86640868,0
+EMLP.US,D,20150708,000000,19.1127,19.1716,18.8727,18.9189,233960.12279729,0
+EMLP.US,D,20150709,000000,19.0084,19.1343,18.8344,18.8344,394701.6825347,0
+EMLP.US,D,20150710,000000,18.8933,19.0733,18.8933,19.0458,550368.29568469,0
+EMLP.US,D,20150713,000000,19.2778,19.2778,19.0517,19.0821,307303.77973096,0
+EMLP.US,D,20150714,000000,19.0576,19.1716,19.0576,19.1343,357223.35454005,0
+EMLP.US,D,20150715,000000,19.1127,19.1716,18.9622,18.976,695087.66934228,0
+EMLP.US,D,20150716,000000,19.0733,19.0821,18.9936,19.0458,301149.77135409,0
+EMLP.US,D,20150717,000000,19.0222,19.0458,18.8344,18.8727,234226.58291871,0
+EMLP.US,D,20150720,000000,18.8501,18.8501,18.5571,18.566,528412.79529803,0
+EMLP.US,D,20150721,000000,18.5748,18.6377,18.4243,18.4696,823806.21441068,0
+EMLP.US,D,20150722,000000,18.3732,18.4745,18.1943,18.2297,431377.57909499,0
+EMLP.US,D,20150723,000000,18.2237,18.2237,18.0507,18.089,766788.83354274,0
+EMLP.US,D,20150724,000000,18.1471,18.1756,18.0822,18.1028,675639.13154841,0
+EMLP.US,D,20150727,000000,18.0654,18.2602,18.0055,18.2179,761700.66565158,0
+EMLP.US,D,20150728,000000,18.2513,18.5168,18.1943,18.4696,646591.92724309,0
+EMLP.US,D,20150729,000000,18.4637,18.7007,18.3949,18.6889,424416.05416695,0
+EMLP.US,D,20150730,000000,18.6731,18.6731,18.566,18.6249,509808.38689647,0
+EMLP.US,D,20150731,000000,18.6377,18.7449,18.6102,18.6377,809616.70443316,0
+EMLP.US,D,20150803,000000,18.6043,18.6043,18.2828,18.327,580425.40419067,0
+EMLP.US,D,20150804,000000,18.3732,18.3732,18.1186,18.1274,1018813.3253352,0
+EMLP.US,D,20150805,000000,18.1471,18.327,17.8206,17.8403,802923.67367327,0
+EMLP.US,D,20150806,000000,17.8334,17.8776,17.5129,17.855,407108.35055475,0
+EMLP.US,D,20150807,000000,17.8403,17.9307,17.7646,17.8334,383194.06316861,0
+EMLP.US,D,20150810,000000,17.9032,18.1333,17.8472,18.1274,641241.36732395,0
+EMLP.US,D,20150811,000000,18.0744,18.1274,17.9465,18.1028,360636.48495035,0
+EMLP.US,D,20150812,000000,18.1471,18.4745,18.0744,18.4637,478754.59549354,0
+EMLP.US,D,20150813,000000,18.4558,18.4558,18.2425,18.2985,264206.39764902,0
+EMLP.US,D,20150814,000000,18.3418,18.4558,18.3202,18.4323,719673.19214879,0
+EMLP.US,D,20150817,000000,18.4381,18.6102,18.4381,18.5826,311587.48214102,0
+EMLP.US,D,20150818,000000,18.6043,18.6043,18.3644,18.4469,366862.70198607,0
+EMLP.US,D,20150819,000000,18.4096,18.4096,18.1028,18.2828,338354.52006378,0
+EMLP.US,D,20150820,000000,18.2297,18.2906,17.9849,17.9849,919771.52203456,0
+EMLP.US,D,20150821,000000,17.9239,17.9701,17.6348,17.6348,800110.58704785,0
+EMLP.US,D,20150824,000000,16.8629,17.7174,10.4658,16.8865,1077618.6332775,0
+EMLP.US,D,20150825,000000,17.036,17.4018,16.7361,16.7518,1047323.5413042,0
+EMLP.US,D,20150826,000000,17.036,17.0999,16.7361,17.0655,1581490.6547969,0
+EMLP.US,D,20150827,000000,17.2287,17.7223,17.2287,17.7174,1412311.8692301,0
+EMLP.US,D,20150828,000000,17.7085,17.9779,17.6781,17.9239,405812.66278875,0
+EMLP.US,D,20150831,000000,17.855,17.8954,17.5423,17.8334,573385.56846358,0
+EMLP.US,D,20150901,000000,17.5129,17.5954,17.2287,17.3418,417057.89012686,0
+EMLP.US,D,20150902,000000,17.5001,17.5197,17.0714,17.2582,1455809.9585175,0
+EMLP.US,D,20150903,000000,17.2749,17.566,17.2749,17.3939,1007169.4248383,0
+EMLP.US,D,20150904,000000,17.2002,17.2887,17.1255,17.1834,415584.22327212,0
+EMLP.US,D,20150908,000000,17.3418,17.4096,17.2582,17.3634,453058.48317331,0
+EMLP.US,D,20150909,000000,17.387,17.4303,17.0714,17.0871,461623.85394673,0
+EMLP.US,D,20150910,000000,17.0871,17.1471,17.0045,17.0507,214301.06116703,0
+EMLP.US,D,20150911,000000,17.0045,17.0045,16.7666,16.8413,401395.73031796,0
+EMLP.US,D,20150914,000000,16.8491,16.916,16.7518,16.7803,262596.44966346,0
+EMLP.US,D,20150915,000000,16.8099,16.8777,16.7587,16.8688,181091.18023198,0
+EMLP.US,D,20150916,000000,16.8629,17.1255,16.8629,17.1087,324571.81943195,0
+EMLP.US,D,20150917,000000,17.094,17.4686,17.0586,17.2749,399670.85869226,0
+EMLP.US,D,20150918,000000,17.1176,17.2749,17.1087,17.1324,304356.44602146,0
+EMLP.US,D,20150921,000000,17.1914,17.3546,17.155,17.3113,498702.49175924,0
+EMLP.US,D,20150922,000000,17.2366,17.2366,17.0124,17.0655,231681.99046145,0
+EMLP.US,D,20150923,000000,17.0595,17.0969,16.7204,16.7272,356341.59528327,0
+EMLP.US,D,20150924,000000,16.6899,16.744,16.4884,16.7361,409008.1501991,0
+EMLP.US,D,20150925,000000,16.7813,16.9102,16.7361,16.8177,702882.13640561,0
+EMLP.US,D,20150928,000000,16.8245,16.8245,16.2425,16.2425,717962.55885018,0
+EMLP.US,D,20150929,000000,16.2779,16.3575,15.7774,15.8629,905960.34474853,0
+EMLP.US,D,20150930,000000,16.0566,16.5296,15.9957,16.5168,632544.80053655,0
+EMLP.US,D,20151001,000000,16.5867,16.7666,16.5296,16.7124,1018953.6745595,0
+EMLP.US,D,20151002,000000,16.6535,17.152,16.6299,17.1372,394359.96268433,0
+EMLP.US,D,20151005,000000,17.2346,17.6554,17.2346,17.6407,346914.80572037,0
+EMLP.US,D,20151006,000000,17.6554,17.7941,17.5433,17.6122,387075.02432646,0
+EMLP.US,D,20151007,000000,17.7331,17.9081,17.681,17.8029,459401.65789592,0
+EMLP.US,D,20151008,000000,17.7547,18.0498,17.7027,17.9829,383234.74410319,0
+EMLP.US,D,20151009,000000,18.0261,18.0261,17.8432,17.9593,171015.52976271,0
+EMLP.US,D,20151012,000000,17.8914,17.9593,17.7547,17.8314,265632.26440564,0
+EMLP.US,D,20151013,000000,17.7941,17.8678,17.6633,17.6633,700628.41263051,0
+EMLP.US,D,20151014,000000,17.7105,17.7105,17.5345,17.681,234070.97834399,0
+EMLP.US,D,20151015,000000,17.7243,17.915,17.6122,17.8993,338328.07745631,0
+EMLP.US,D,20151016,000000,17.9268,17.9947,17.8826,17.9514,137770.05300991,0
+EMLP.US,D,20151019,000000,17.9081,17.9081,17.7105,17.8374,164792.36379708,0
+EMLP.US,D,20151020,000000,17.8177,17.9485,17.7607,17.8993,202830.05464206,0
+EMLP.US,D,20151021,000000,17.9081,17.9593,17.6859,17.7105,222148.4134453,0
+EMLP.US,D,20151022,000000,17.6122,17.7105,17.4686,17.619,449602.63778171,0
+EMLP.US,D,20151023,000000,17.6554,17.6554,17.3477,17.4293,379258.18274911,0
+EMLP.US,D,20151026,000000,17.4293,17.4293,17.2051,17.2346,1392121.9214037,0
+EMLP.US,D,20151027,000000,17.1726,17.1726,16.8708,16.9701,539149.51095404,0
+EMLP.US,D,20151028,000000,17.0537,17.3172,16.9986,17.2051,628039.3870331,0
+EMLP.US,D,20151029,000000,17.2051,17.3477,17.1442,17.3329,347200.58928572,0
+EMLP.US,D,20151030,000000,17.3172,17.5197,17.2051,17.4204,393567.7014836,0
+EMLP.US,D,20151102,000000,17.3703,17.5433,17.3477,17.4755,438841.51356496,0
+EMLP.US,D,20151103,000000,17.4755,17.7764,17.4755,17.7027,409067.13755423,0
+EMLP.US,D,20151104,000000,17.7401,17.7941,17.386,17.5001,502987.21119268,0
+EMLP.US,D,20151105,000000,17.4755,17.567,17.2484,17.3772,538223.00266924,0
+EMLP.US,D,20151106,000000,17.2258,17.2258,16.8423,16.9308,623139.3684643,0
+EMLP.US,D,20151109,000000,16.9248,16.9829,16.7666,16.8423,765161.59615999,0
+EMLP.US,D,20151110,000000,16.8109,16.8934,16.744,16.8177,1116983.5396127,0
+EMLP.US,D,20151111,000000,16.8423,16.8501,16.5729,16.6447,630158.86372411,0
+EMLP.US,D,20151112,000000,16.4972,16.5729,16.3064,16.3359,632938.38857851,0
+EMLP.US,D,20151113,000000,16.2848,16.3575,16.1088,16.2425,422311.83282639,0
+EMLP.US,D,20151116,000000,16.2346,16.6604,16.2346,16.6604,512392.64326493,0
+EMLP.US,D,20151117,000000,16.6938,16.7124,16.4323,16.4884,738650.84812502,0
+EMLP.US,D,20151118,000000,16.4972,16.6073,16.3655,16.5729,652941.20410588,0
+EMLP.US,D,20151119,000000,16.5729,16.6073,16.4588,16.508,808066.7608261,0
+EMLP.US,D,20151120,000000,16.5473,16.6132,16.3655,16.3979,634133.39103146,0
+EMLP.US,D,20151123,000000,16.39,16.508,16.3202,16.3655,637707.21113331,0
+EMLP.US,D,20151124,000000,16.3428,16.4794,16.3202,16.4588,528951.81768107,0
+EMLP.US,D,20151125,000000,16.45,16.45,16.3359,16.4037,378465.92154839,0
+EMLP.US,D,20151127,000000,16.3005,16.3487,16.2602,16.3064,396347.226338,0
+EMLP.US,D,20151130,000000,16.216,16.39,16.216,16.2779,791769.97843793,0
+EMLP.US,D,20151201,000000,16.3202,16.39,16.1088,16.2278,662207.30397723,0
+EMLP.US,D,20151202,000000,16.1786,16.1786,15.7774,15.8295,1296699.7042563,0
+EMLP.US,D,20151203,000000,15.8738,15.8738,15.4215,15.4677,1556251.1859673,0
+EMLP.US,D,20151204,000000,15.3969,15.4136,15.0744,15.1373,1305090.147011,0
+EMLP.US,D,20151207,000000,14.9909,14.9909,14.4196,14.6604,1301113.5856569,0
+EMLP.US,D,20151208,000000,14.388,14.8119,14.3507,14.682,1345352.0679536,0
+EMLP.US,D,20151209,000000,14.6762,15.2307,14.6762,15.1373,1006768.7176328,0
+EMLP.US,D,20151210,000000,15.1284,15.2651,14.9781,15.0154,1759990.4594969,0
+EMLP.US,D,20151211,000000,14.8934,14.8934,14.5179,14.5759,719708.78796653,0
+EMLP.US,D,20151214,000000,14.5317,14.5641,14.2809,14.4628,731804.24683713,0
+EMLP.US,D,20151215,000000,14.569,14.682,14.4864,14.5641,1115261.7190571,0
+EMLP.US,D,20151216,000000,14.629,15.0301,14.5553,14.9909,1241768.2383083,0
+EMLP.US,D,20151217,000000,14.9781,14.9997,14.629,14.7735,1103474.4182658,0
+EMLP.US,D,20151218,000000,14.7204,14.7519,14.6054,14.629,1437956.1133587,0
+EMLP.US,D,20151221,000000,14.7421,14.804,14.5975,14.804,1908887.7651347,0
+EMLP.US,D,20151222,000000,14.8266,15.1206,14.804,15.0665,2089072.7775491,0
+EMLP.US,D,20151223,000000,15.2267,15.6112,15.214,15.6112,1874526.6137514,0
+EMLP.US,D,20151224,000000,15.5326,15.6869,15.5168,15.6024,285266.91747516,0
+EMLP.US,D,20151228,000000,15.3556,15.4569,15.2051,15.4569,1333513.9159941,0
+EMLP.US,D,20151229,000000,15.5768,15.5936,15.3478,15.4165,1832899.8474541,0
+EMLP.US,D,20151230,000000,15.2976,15.4245,15.214,15.2976,1482062.3826179,0
+EMLP.US,D,20151231,000000,15.3398,15.4933,15.1639,15.4411,1425014.4910491,0
+EMLP.US,D,20160104,000000,15.4087,15.509,15.2405,15.5021,643605.94664575,0
+EMLP.US,D,20160105,000000,15.4795,15.5926,15.3143,15.569,570651.80966058,0
+EMLP.US,D,20160106,000000,15.332,15.3871,15.1442,15.2199,759312.6947924,0
+EMLP.US,D,20160107,000000,14.9957,15.1156,14.7755,14.8276,565591.10140025,0
+EMLP.US,D,20160108,000000,14.8748,15.1364,14.8059,14.9809,457148.95114419,0
+EMLP.US,D,20160111,000000,15.0135,15.0272,14.5995,14.744,414424.8166369,0
+EMLP.US,D,20160112,000000,14.8816,14.9603,14.2632,14.5906,1013192.2372012,0
+EMLP.US,D,20160113,000000,14.7145,14.7981,14.1088,14.1944,564964.61500789,0
+EMLP.US,D,20160114,000000,14.2386,14.6909,14.1766,14.6536,793861.99549812,0
+EMLP.US,D,20160115,000000,14.3615,14.4008,14.1039,14.2455,661334.69793073,0
+EMLP.US,D,20160119,000000,14.2543,14.3025,13.8423,14.0085,1968231.0784366,0
+EMLP.US,D,20160120,000000,13.8355,13.8355,13.1747,13.5444,1537056.9040144,0
+EMLP.US,D,20160121,000000,13.6035,14.0745,13.5484,13.9496,696087.4033093,0
+EMLP.US,D,20160122,000000,14.2386,14.6604,14.2386,14.6142,533100.2559837,0
+EMLP.US,D,20160125,000000,14.4844,14.7283,14.2219,14.2455,562582.74628891,0
+EMLP.US,D,20160126,000000,14.3615,14.6496,14.2839,14.623,882773.22906782,0
+EMLP.US,D,20160127,000000,14.5906,14.7755,14.3851,14.6142,526204.83757433,0
+EMLP.US,D,20160128,000000,14.8059,15.214,14.4982,15.0272,437716.68572414,0
+EMLP.US,D,20160129,000000,15.1639,15.3743,15.1599,15.3398,242777.71536503,0
+EMLP.US,D,20160201,000000,15.2051,15.3644,15.0419,15.3222,743801.05444141,0
+EMLP.US,D,20160202,000000,15.1364,15.2051,14.9259,15.1973,347796.56497715,0
+EMLP.US,D,20160203,000000,15.3162,15.5866,15.1038,15.569,927505.98471942,0
+EMLP.US,D,20160204,000000,15.5936,15.7706,15.5277,15.6693,454127.3747291,0
+EMLP.US,D,20160205,000000,15.6171,15.6329,15.4569,15.5326,369375.76671904,0
+EMLP.US,D,20160208,000000,15.3074,15.3074,14.9711,15.157,568029.92342763,0
+EMLP.US,D,20160209,000000,14.9672,15.0557,14.744,14.8984,266749.97308292,0
+EMLP.US,D,20160210,000000,14.859,14.9338,14.6398,14.8236,460294.6044097,0
+EMLP.US,D,20160211,000000,14.6368,14.7361,14.2032,14.4008,496082.63957303,0
+EMLP.US,D,20160212,000000,14.5759,14.7057,14.4382,14.7057,382553.33844916,0
+EMLP.US,D,20160216,000000,14.8984,14.9879,14.7677,14.9603,253135.08130618,0
+EMLP.US,D,20160217,000000,15.157,15.4008,15.0478,15.3644,560096.1241634,0
+EMLP.US,D,20160218,000000,15.4844,15.626,15.4087,15.6024,662554.10894442,0
+EMLP.US,D,20160219,000000,15.4333,15.4933,15.275,15.4165,519003.29513232,0
+EMLP.US,D,20160222,000000,15.5562,15.7706,15.5562,15.7312,450553.55462726,0
+EMLP.US,D,20160223,000000,15.6457,15.6781,15.4569,15.5021,515999.00811443,0
+EMLP.US,D,20160224,000000,15.3114,15.6604,15.2091,15.6515,389851.49811076,0
+EMLP.US,D,20160225,000000,15.6171,15.7095,15.4844,15.7095,465415.31704851,0
+EMLP.US,D,20160226,000000,15.8305,15.8679,15.6319,15.6781,401963.2293552,0
+EMLP.US,D,20160229,000000,15.6869,15.9299,15.6693,15.8079,615019.45392442,0
+EMLP.US,D,20160301,000000,15.8935,15.9081,15.746,15.8305,305230.06909133,0
+EMLP.US,D,20160302,000000,15.7706,16.038,15.5866,16.038,256732.29294541,0
+EMLP.US,D,20160303,000000,15.9986,16.2268,15.977,16.214,461087.88263378,0
+EMLP.US,D,20160304,000000,16.214,16.4264,16.1441,16.2838,499416.44216092,0
+EMLP.US,D,20160307,000000,16.2199,16.5513,16.2199,16.5257,985187.48184419,0
+EMLP.US,D,20160308,000000,16.4175,16.4666,16.2592,16.267,505283.64994907,0
+EMLP.US,D,20160309,000000,16.3428,16.4902,16.3064,16.3989,512573.67342376,0
+EMLP.US,D,20160310,000000,16.3753,16.3989,16.1747,16.3005,510414.53282153,0
+EMLP.US,D,20160311,000000,16.4824,16.5669,16.4126,16.4824,493141.40800372,0
+EMLP.US,D,20160314,000000,16.3663,16.4824,16.2326,16.452,195564.43972811,0
+EMLP.US,D,20160315,000000,16.3202,16.3281,16.1441,16.3281,294990.67786042,0
+EMLP.US,D,20160316,000000,16.2838,16.7577,16.2838,16.7184,406351.68517177,0
+EMLP.US,D,20160317,000000,16.7715,17.0429,16.7577,16.978,697524.45732293,0
+EMLP.US,D,20160318,000000,17.0242,17.0341,16.7872,16.8491,389710.13186314,0
+EMLP.US,D,20160321,000000,16.6742,16.7872,16.6005,16.6663,318432.04938219,0
+EMLP.US,D,20160322,000000,16.6043,16.8551,16.6043,16.8099,248106.91779351,0
+EMLP.US,D,20160323,000000,16.7351,16.7351,16.4824,16.4982,313157.76621537,0
+EMLP.US,D,20160324,000000,16.3969,16.5955,16.2946,16.5669,355915.46249367,0
+EMLP.US,D,20160328,000000,16.6673,16.6673,16.4126,16.4982,238804.20508104,0
+EMLP.US,D,20160329,000000,16.4421,16.6505,16.3251,16.6181,487082.9998231,0
+EMLP.US,D,20160330,000000,16.7016,16.8905,16.7016,16.7666,319775.53724632,0
+EMLP.US,D,20160331,000000,16.7587,16.9131,16.7194,16.8816,357121.65220363,0
+EMLP.US,D,20160401,000000,16.6752,16.6752,16.505,16.6181,137181.19648203,0
+EMLP.US,D,20160404,000000,16.6417,16.685,16.4726,16.51,261982.16755148,0
+EMLP.US,D,20160405,000000,16.4106,16.4215,16.2416,16.2642,324111.10784796,0
+EMLP.US,D,20160406,000000,16.2808,16.4893,16.2808,16.4588,280045.51952329,0
+EMLP.US,D,20160407,000000,16.3811,16.5129,16.3527,16.45,227092.16401875,0
+EMLP.US,D,20160408,000000,16.6043,16.7735,16.6043,16.6673,287663.02452125,0
+EMLP.US,D,20160411,000000,16.685,16.8669,16.6673,16.685,163077.66240501,0
+EMLP.US,D,20160412,000000,16.7262,17.1127,16.6752,17.0743,388045.26461592,0
+EMLP.US,D,20160413,000000,17.1048,17.1372,16.9338,17.0469,318503.24101768,0
+EMLP.US,D,20160414,000000,17.0822,17.1452,16.9131,16.9957,438608.61521456,0
+EMLP.US,D,20160415,000000,17.0911,17.0911,16.8511,16.921,287012.12956815,0
+EMLP.US,D,20160418,000000,16.6259,17.208,16.6043,17.208,249884.67463415,0
+EMLP.US,D,20160419,000000,17.2297,17.5532,17.2297,17.5443,243283.17597703,0
+EMLP.US,D,20160420,000000,17.5709,17.6662,17.4509,17.4765,701040.30709302,0
+EMLP.US,D,20160421,000000,17.5089,17.5089,17.2837,17.3153,336204.53267183,0
+EMLP.US,D,20160422,000000,17.2985,17.5315,17.2592,17.4509,438335.03592959,0
+EMLP.US,D,20160425,000000,17.3595,17.4765,17.2985,17.3526,193500.89932212,0
+EMLP.US,D,20160426,000000,17.4598,17.5257,17.4146,17.4686,414095.3010669,0
+EMLP.US,D,20160427,000000,17.562,17.7764,17.5365,17.7321,615741.54051302,0
+EMLP.US,D,20160428,000000,17.6614,17.7764,17.5532,17.6082,396629.95883325,0
+EMLP.US,D,20160429,000000,17.6928,17.7361,17.4942,17.684,464070.81216102,0
+EMLP.US,D,20160502,000000,17.684,17.7233,17.5277,17.6535,227303.70487851,0
+EMLP.US,D,20160503,000000,17.5443,17.5443,17.3595,17.4598,278340.98836487,0
+EMLP.US,D,20160504,000000,17.4942,17.5827,17.4076,17.5365,123873.44576129,0
+EMLP.US,D,20160505,000000,17.7685,17.8108,17.5277,17.6004,369052.35328922,0
+EMLP.US,D,20160506,000000,17.445,17.622,17.445,17.562,482873.54011862,0
+EMLP.US,D,20160509,000000,17.6082,17.6082,17.2827,17.4382,304153.04134862,0
+EMLP.US,D,20160510,000000,17.562,17.6486,17.4942,17.6004,166941.33416566,0
+EMLP.US,D,20160511,000000,17.5159,17.7597,17.4382,17.6928,229812.70151803,0
+EMLP.US,D,20160512,000000,17.5778,17.853,17.5778,17.7941,238795.05187076,0
+EMLP.US,D,20160513,000000,17.7685,17.862,17.6614,17.7233,239531.37678645,0
+EMLP.US,D,20160516,000000,17.8452,17.9711,17.8452,17.9475,165663.95282021,0
+EMLP.US,D,20160517,000000,17.8452,18.094,17.8452,17.9219,196560.10560167,0
+EMLP.US,D,20160518,000000,17.8384,17.8954,17.5159,17.5778,649220.93263958,0
+EMLP.US,D,20160519,000000,17.5021,17.7459,17.4018,17.7391,298154.63754648,0
+EMLP.US,D,20160520,000000,17.7459,17.918,17.7174,17.8964,156336.83154701,0
+EMLP.US,D,20160523,000000,17.7597,17.9091,17.7537,17.7537,372504.13058736,0
+EMLP.US,D,20160524,000000,17.8029,17.8954,17.6614,17.7459,1769396.9085925,0
+EMLP.US,D,20160525,000000,17.8186,17.9317,17.7095,17.8766,1187821.2509769,0
+EMLP.US,D,20160526,000000,17.9475,17.9947,17.7941,17.918,475328.24377951,0
+EMLP.US,D,20160527,000000,17.8856,17.9533,17.7764,17.9396,411218.14196954,0
+EMLP.US,D,20160531,000000,17.918,18.1176,17.918,18.0242,284323.11979317,0
+EMLP.US,D,20160601,000000,17.8954,18.2051,17.8954,18.2051,252077.3770074,0
+EMLP.US,D,20160602,000000,18.0566,18.2552,18.0566,18.2474,430734.82032881,0
+EMLP.US,D,20160603,000000,18.3182,18.4421,18.3182,18.3959,283052.85761127,0
+EMLP.US,D,20160606,000000,18.5128,18.6751,18.4883,18.6328,355652.05344234,0
+EMLP.US,D,20160607,000000,18.7046,18.7911,18.6908,18.7125,484848.59949192,0
+EMLP.US,D,20160608,000000,18.8206,18.8423,18.7046,18.7341,477580.95053124,0
+EMLP.US,D,20160609,000000,18.6485,18.8147,18.621,18.7656,237732.26245516,0
+EMLP.US,D,20160610,000000,18.5738,18.7046,18.4647,18.5198,261140.07220591,0
+EMLP.US,D,20160613,000000,18.4332,18.5482,18.3831,18.4332,382008.21392595,0
+EMLP.US,D,20160614,000000,18.3408,18.4115,18.2297,18.3555,371269.46422321,0
+EMLP.US,D,20160615,000000,18.272,18.4883,18.2474,18.3408,294228.92736062,0
+EMLP.US,D,20160616,000000,18.1648,18.3959,18.0812,18.3555,219316.00337597,0
+EMLP.US,D,20160617,000000,18.4587,18.4735,18.3722,18.4587,187632.6745106,0
+EMLP.US,D,20160620,000000,18.6053,18.6908,18.5266,18.5817,228810.93350428,0
+EMLP.US,D,20160621,000000,18.6328,18.8481,18.5276,18.7902,245878.61960251,0
+EMLP.US,D,20160622,000000,18.855,18.8639,18.6918,18.6997,264535.91321902,0
+EMLP.US,D,20160623,000000,18.7842,18.9249,18.7596,18.9249,600981.48042817,0
+EMLP.US,D,20160624,000000,18.1609,18.7852,18.1609,18.6053,425504.26916666,0
+EMLP.US,D,20160627,000000,18.5266,18.5266,18.2041,18.3614,358319.70572667,0
+EMLP.US,D,20160628,000000,18.5492,18.7262,18.4401,18.6997,382438.41480901,0
+EMLP.US,D,20160629,000000,18.8383,19.0124,18.8226,18.9878,429037.40833393,0
+EMLP.US,D,20160630,000000,18.9966,19.2198,18.8983,19.2198,455112.87036902,0
+EMLP.US,D,20160701,000000,19.3525,19.3929,19.1942,19.2444,391470.59930659,0
+EMLP.US,D,20160705,000000,19.0261,19.1884,19.0153,19.1589,309870.74670223,0
+EMLP.US,D,20160706,000000,19.0124,19.2611,18.973,19.2444,320968.50565253,0
+EMLP.US,D,20160707,000000,19.3221,19.3683,18.972,19.034,229030.61055094,0
+EMLP.US,D,20160708,000000,19.0635,19.1952,19.0172,19.15,205706.19671605,0
+EMLP.US,D,20160711,000000,19.212,19.2346,19.1273,19.1589,250150.11773221,0
+EMLP.US,D,20160712,000000,19.3595,19.5079,19.3221,19.4086,289178.38933393,0
+EMLP.US,D,20160713,000000,19.4145,19.4863,19.3103,19.4145,282676.55896651,0
+EMLP.US,D,20160714,000000,19.5079,19.5079,19.4125,19.449,265171.55282165,0
+EMLP.US,D,20160715,000000,19.5246,19.5246,19.3525,19.4626,223200.0156039,0
+EMLP.US,D,20160718,000000,19.4558,19.5729,19.3771,19.5521,157330.46337384,0
+EMLP.US,D,20160719,000000,19.5315,19.5827,19.4244,19.5827,478683.40385805,0
+EMLP.US,D,20160720,000000,19.502,19.5885,19.3693,19.5403,285477.44131156,0
+EMLP.US,D,20160721,000000,19.449,19.5659,19.3929,19.4626,374342.90882986,0
+EMLP.US,D,20160722,000000,19.4942,19.5246,19.4312,19.5158,401603.20308426,0
+EMLP.US,D,20160725,000000,19.439,19.4706,19.3299,19.3565,339328.82844669,0
+EMLP.US,D,20160726,000000,19.2896,19.439,19.2346,19.2965,296844.71145338,0
+EMLP.US,D,20160727,000000,19.3397,19.3467,19.0124,19.0497,308694.05066984,0
+EMLP.US,D,20160728,000000,18.9543,19.1353,18.9543,19.1057,218886.81951627,0
+EMLP.US,D,20160729,000000,19.0261,19.4086,19.0261,19.3771,335632.96554114,0
+EMLP.US,D,20160801,000000,19.269,19.2965,19.0428,19.0556,427982.75510524,0
+EMLP.US,D,20160802,000000,19.1824,19.206,18.9396,19.1137,236465.05134335,0
+EMLP.US,D,20160803,000000,19.0979,19.3221,19.0261,19.2896,358322.75679676,0
+EMLP.US,D,20160804,000000,19.2611,19.4145,19.2532,19.2965,268516.54266656,0
+EMLP.US,D,20160805,000000,19.3467,19.3467,19.1824,19.2611,213648.1321672,0
+EMLP.US,D,20160808,000000,19.3595,19.5109,19.3387,19.439,259985.75068752,0
+EMLP.US,D,20160809,000000,19.4942,19.5158,19.3535,19.3929,207697.52846319,0
+EMLP.US,D,20160810,000000,19.4017,19.4706,19.2778,19.3397,256835.0123052,0
+EMLP.US,D,20160811,000000,19.4244,19.502,19.3575,19.4706,278317.59682749,0
+EMLP.US,D,20160812,000000,19.5079,19.681,19.5079,19.5729,348616.28580871,0
+EMLP.US,D,20160815,000000,19.6013,19.681,19.5659,19.5729,223758.36143086,0
+EMLP.US,D,20160816,000000,19.5827,19.5875,19.4626,19.4774,244954.14536444,0
+EMLP.US,D,20160817,000000,19.4558,19.5079,19.3467,19.4942,337605.99086772,0
+EMLP.US,D,20160818,000000,19.5403,19.7891,19.5403,19.7813,226685.35467306,0
+EMLP.US,D,20160819,000000,19.7743,19.7743,19.5659,19.6092,274093.89879591,0
+EMLP.US,D,20160822,000000,19.5403,19.5827,19.4342,19.502,207961.95453788,0
+EMLP.US,D,20160823,000000,19.5403,19.6171,19.5403,19.5827,184431.08496006,0
+EMLP.US,D,20160824,000000,19.5158,19.5158,19.3693,19.4244,219170.56903488,0
+EMLP.US,D,20160825,000000,19.4145,19.443,19.3595,19.384,177353.61936849,0
+EMLP.US,D,20160826,000000,19.4017,19.5729,19.1824,19.2346,490646.6496913,0
+EMLP.US,D,20160829,000000,19.2346,19.3063,19.1932,19.2965,337113.75155944,0
+EMLP.US,D,20160830,000000,19.3299,19.3319,19.0979,19.1137,1173664.2857471,0
+EMLP.US,D,20160831,000000,19.1195,19.1195,18.9386,19.0713,239725.62824902,0
+EMLP.US,D,20160901,000000,19.0497,19.1273,18.9878,19.1195,192796.10213072,0
+EMLP.US,D,20160902,000000,19.2444,19.3929,19.2228,19.3693,256334.63681,0
+EMLP.US,D,20160906,000000,19.4145,19.6958,19.4145,19.6722,469550.53404741,0
+EMLP.US,D,20160907,000000,19.7056,19.8412,19.6967,19.8275,281639.19513501,0
+EMLP.US,D,20160908,000000,19.9298,20.0556,19.9072,20.0084,294878.80529036,0
+EMLP.US,D,20160909,000000,19.8147,19.8147,19.439,19.449,260901.07171532,0
+EMLP.US,D,20160912,000000,19.269,19.6632,19.2611,19.6013,276866.30448675,0
+EMLP.US,D,20160913,000000,19.4626,19.4626,19.0812,19.1431,424583.86302204,0
+EMLP.US,D,20160914,000000,19.1273,19.3467,19.1195,19.1657,162256.92455009,0
+EMLP.US,D,20160915,000000,19.1913,19.3063,19.1667,19.2444,151197.81248763,0
+EMLP.US,D,20160916,000000,19.1057,19.3525,19.1057,19.3221,221055.11332877,0
+EMLP.US,D,20160919,000000,19.4706,19.5885,19.446,19.5403,271407.94009101,0
+EMLP.US,D,20160920,000000,19.5659,19.6269,19.4774,19.4912,196220.41979803,0
+EMLP.US,D,20160921,000000,19.5905,19.9072,19.5905,19.8894,330254.94599118,0
+EMLP.US,D,20160922,000000,20.0399,20.1244,20.0065,20.0693,562131.18791519,0
+EMLP.US,D,20160923,000000,20.0487,20.0772,19.8944,19.9278,235961.62477806,0
+EMLP.US,D,20160926,000000,19.9838,19.9927,19.8816,19.8816,419206.86049545,0
+EMLP.US,D,20160927,000000,19.8422,19.8816,19.7547,19.8039,304624.94018961,0
+EMLP.US,D,20160928,000000,19.8333,20.1244,19.6603,20.0693,347767.07129958,0
+EMLP.US,D,20160929,000000,20.0851,20.0979,19.8501,19.9278,227134.87900004,0
+EMLP.US,D,20160930,000000,20.0772,20.0772,19.9081,19.9278,413870.53890342,0
+EMLP.US,D,20161003,000000,19.9208,19.9208,19.7016,19.7714,411159.15461442,0
+EMLP.US,D,20161004,000000,19.8039,19.8039,19.3624,19.4322,630856.54175197,0
+EMLP.US,D,20161005,000000,19.5905,19.6387,19.4882,19.4961,539121.03429985,0
+EMLP.US,D,20161006,000000,19.5345,19.5433,19.4086,19.4646,471392.36336,0
+EMLP.US,D,20161007,000000,19.4725,19.5502,19.385,19.4244,363575.68247293,0
+EMLP.US,D,20161010,000000,19.4961,19.6938,19.4961,19.6603,321430.23425989,0
+EMLP.US,D,20161011,000000,19.6121,19.6121,19.3397,19.4244,460882.44391421,0
+EMLP.US,D,20161012,000000,19.3535,19.5187,19.3505,19.5187,187225.86516492,0
+EMLP.US,D,20161013,000000,19.4961,19.6456,19.4086,19.5433,396543.5118473,0
+EMLP.US,D,20161014,000000,19.6308,19.676,19.503,19.5109,240378.55724884,0
+EMLP.US,D,20161017,000000,19.5591,19.5757,19.5109,19.5305,207177.82952407,0
+EMLP.US,D,20161018,000000,19.7242,19.7242,19.5403,19.7016,108364.85648039,0
+EMLP.US,D,20161019,000000,19.7626,19.8747,19.6996,19.8039,444986.36873154,0
+EMLP.US,D,20161020,000000,19.7626,19.7773,19.679,19.7714,495243.59529755,0
+EMLP.US,D,20161021,000000,19.6672,19.7222,19.6161,19.6848,227352.52199999,0
+EMLP.US,D,20161024,000000,19.6603,19.7724,19.5345,19.6672,293476.3300711,0
+EMLP.US,D,20161025,000000,19.6603,19.6848,19.5837,19.5905,157093.49692998,0
+EMLP.US,D,20161026,000000,19.4794,19.6603,19.4578,19.6387,202624.61592248,0
+EMLP.US,D,20161027,000000,19.7321,19.7321,19.5266,19.5974,224404.17126713,0
+EMLP.US,D,20161028,000000,19.6053,19.6848,19.4725,19.5109,262203.87864488,0
+EMLP.US,D,20161031,000000,19.4794,19.5502,19.4017,19.4961,272652.77668882,0
+EMLP.US,D,20161101,000000,19.5837,19.5837,19.2208,19.2434,272696.50869347,0
+EMLP.US,D,20161102,000000,19.1333,19.1333,18.7596,18.9209,263486.34510715,0
+EMLP.US,D,20161103,000000,18.9307,18.9838,18.8589,18.8875,237351.89571694,0
+EMLP.US,D,20161104,000000,18.9926,18.9926,18.7882,18.797,217007.3603392,0
+EMLP.US,D,20161107,000000,18.914,19.0438,18.8973,19.0399,313513.72439285,0
+EMLP.US,D,20161108,000000,18.9838,19.2021,18.9838,19.1037,172797.35469681,0
+EMLP.US,D,20161109,000000,19.1037,19.1726,18.7882,19.0871,430276.14279155,0
+EMLP.US,D,20161110,000000,19.1421,19.1421,18.797,18.9455,289714.36064687,0
+EMLP.US,D,20161111,000000,18.8678,18.8678,18.6407,18.7105,387987.29428416,0
+EMLP.US,D,20161114,000000,18.7105,18.7528,18.5354,18.738,1131756.8210013,0
+EMLP.US,D,20161115,000000,18.8599,19.0782,18.8128,19.0605,240511.78730955,0
+EMLP.US,D,20161116,000000,19.0399,19.0576,18.8334,18.9061,640770.48550632,0
+EMLP.US,D,20161117,000000,19.0094,19.1077,18.8805,18.8973,366661.33135995,0
+EMLP.US,D,20161118,000000,18.8678,18.9926,18.8678,18.9681,539647.85240251,0
+EMLP.US,D,20161121,000000,19.1333,19.3063,19.1333,19.2896,620898.86599294,0
+EMLP.US,D,20161122,000000,19.3299,19.449,19.269,19.4086,739060.70854081,0
+EMLP.US,D,20161123,000000,19.3397,19.3939,19.269,19.3397,705201.96669939,0
+EMLP.US,D,20161125,000000,19.3605,19.3939,19.2975,19.3477,99271.650580946,0
+EMLP.US,D,20161128,000000,19.4017,19.447,19.3299,19.3299,335071.56864409,0
+EMLP.US,D,20161129,000000,19.2522,19.3063,19.1569,19.2778,660093.92942639,0
+EMLP.US,D,20161130,000000,19.449,19.502,19.3279,19.3299,500267.69071677,0
+EMLP.US,D,20161201,000000,19.4646,19.4646,19.0841,19.0959,470476.02530884,0
+EMLP.US,D,20161202,000000,19.1638,19.2857,19.1461,19.1815,442935.03260593,0
+EMLP.US,D,20161205,000000,19.2336,19.3044,19.1421,19.2857,1023949.2933245,0
+EMLP.US,D,20161206,000000,19.3142,19.3142,19.1667,19.2778,510667.77163923,0
+EMLP.US,D,20161207,000000,19.211,19.4882,19.211,19.4794,279812.62117289,0
+EMLP.US,D,20161208,000000,19.5187,19.5837,19.4017,19.5689,443557.45090482,0
+EMLP.US,D,20161209,000000,19.6053,19.6367,19.5345,19.5837,456181.76192481,0
+EMLP.US,D,20161212,000000,19.676,19.7468,19.621,19.621,592130.32608941,0
+EMLP.US,D,20161213,000000,19.7468,19.8501,19.6888,19.8333,782079.7798237,0
+EMLP.US,D,20161214,000000,19.7871,19.8452,19.4244,19.449,675067.56441772,0
+EMLP.US,D,20161215,000000,19.4578,19.5895,19.2965,19.5502,488511.91764982,0
+EMLP.US,D,20161216,000000,19.6121,19.8333,19.5837,19.8333,560277.15432223,0
+EMLP.US,D,20161219,000000,19.857,19.9366,19.7734,19.8333,191692.63178055,0
+EMLP.US,D,20161220,000000,19.9208,19.9208,19.8333,19.8747,457295.40250862,0
+EMLP.US,D,20161221,000000,19.8855,19.9966,19.8373,19.9326,475335.36294306,0
+EMLP.US,D,20161222,000000,19.9416,20.0585,19.9396,20.0291,444590.74664286,0
+EMLP.US,D,20161223,000000,20.0379,20.1008,19.9897,20.0821,331220.10116382,0
+EMLP.US,D,20161227,000000,20.1864,20.21,20.0556,20.147,317683.52018613,0
+EMLP.US,D,20161228,000000,20.1864,20.1864,19.9494,19.9572,336255.38384005,0
+EMLP.US,D,20161229,000000,19.9799,20.1096,19.9622,20.0467,532429.02056331,0
+EMLP.US,D,20161230,000000,20.1392,20.1392,20.0025,20.0585,449423.64166961,0
+EMLP.US,D,20170103,000000,20.1864,20.1864,20.0467,20.1096,748963.46503816,0
+EMLP.US,D,20170104,000000,20.1558,20.2533,20.1558,20.2277,769399.53251868,0
+EMLP.US,D,20170105,000000,20.2817,20.3299,20.1952,20.2651,647084.16655137,0
+EMLP.US,D,20170106,000000,20.3083,20.3692,20.2434,20.323,536954.77453407,0
+EMLP.US,D,20170109,000000,20.323,20.323,20.147,20.1558,361991.16007148,0
+EMLP.US,D,20170110,000000,20.1156,20.1156,19.9524,19.9799,466585.91094073,0
+EMLP.US,D,20170111,000000,20.0025,20.1952,20.0025,20.1716,608385.41051965,0
+EMLP.US,D,20170112,000000,20.2503,20.2739,20.1008,20.1392,369105.23850416,0
+EMLP.US,D,20170113,000000,20.1648,20.2434,20.1224,20.2277,425812.42724601,0
+EMLP.US,D,20170117,000000,20.2651,20.4096,20.2651,20.3772,477670.4485873,0
+EMLP.US,D,20170118,000000,20.3624,20.3938,20.2287,20.2571,419532.30797199,0
+EMLP.US,D,20170119,000000,20.3162,20.3162,20.0811,20.1224,453645.30565447,0
+EMLP.US,D,20170120,000000,20.2119,20.2571,20.1146,20.1648,678723.76341207,0
+EMLP.US,D,20170123,000000,20.1304,20.1804,20.0527,20.092,465647.19837556,0
+EMLP.US,D,20170124,000000,20.1224,20.3938,20.092,20.3476,656635.0329647,0
+EMLP.US,D,20170125,000000,20.4017,20.5236,20.3388,20.4597,557015.56039319,0
+EMLP.US,D,20170126,000000,20.5275,20.5492,20.4243,20.5039,712143.15116015,0
+EMLP.US,D,20170127,000000,20.5275,20.5275,19.9799,20.0497,698052.29244896,0
+EMLP.US,D,20170130,000000,20.0753,20.0753,19.7813,19.8373,745187.25728683,0
+EMLP.US,D,20170131,000000,19.8619,20.0467,19.8275,20.0467,815319.15443631,0
+EMLP.US,D,20170201,000000,20.1716,20.1716,19.8373,19.975,578054.72272869,0
+EMLP.US,D,20170202,000000,20.0025,20.1648,19.9416,20.1558,840056.21372409,0
+EMLP.US,D,20170203,000000,20.2031,20.3299,20.1558,20.2739,390854.28314788,0
+EMLP.US,D,20170206,000000,20.3299,20.3299,20.1274,20.1558,380603.70465996,0
+EMLP.US,D,20170207,000000,20.1156,20.147,19.975,20.0527,384331.09528981,0
+EMLP.US,D,20170208,000000,20.0291,20.1304,19.9416,20.1096,513354.74736748,0
+EMLP.US,D,20170209,000000,20.1952,20.2031,20.0664,20.092,373348.25997966,0
+EMLP.US,D,20170210,000000,20.1785,20.2031,20.1224,20.1648,646646.84650475,0
+EMLP.US,D,20170213,000000,20.1558,20.2277,20.1096,20.2277,581131.21840544,0
+EMLP.US,D,20170214,000000,20.2345,20.2345,20.0467,20.1785,580309.46352715,0
+EMLP.US,D,20170215,000000,20.147,20.1932,20.0467,20.1864,1152533.5913088,0
+EMLP.US,D,20170216,000000,20.2198,20.2925,20.147,20.1648,418285.43732747,0
+EMLP.US,D,20170217,000000,20.1558,20.1952,20.0664,20.1648,430692.10534752,0
+EMLP.US,D,20170221,000000,20.2434,20.2965,20.147,20.2817,504838.19371554,0
+EMLP.US,D,20170222,000000,20.2277,20.2503,20.1146,20.1648,515268.78533893,0
+EMLP.US,D,20170223,000000,20.2651,20.2651,20.1362,20.2198,729122.3562257,0
+EMLP.US,D,20170224,000000,20.1864,20.2119,20.1156,20.1952,653323.60489081,0
+EMLP.US,D,20170227,000000,20.2119,20.2345,20.1156,20.1304,509354.79447603,0
+EMLP.US,D,20170228,000000,20.0753,20.2277,20.0664,20.1558,384123.62252351,0
+EMLP.US,D,20170301,000000,20.1785,20.2699,20.1224,20.1785,782141.81824891,0
+EMLP.US,D,20170302,000000,20.1648,20.2651,20.0753,20.1785,350338.10636432,0
+EMLP.US,D,20170303,000000,20.1785,20.1952,20.0664,20.1558,347042.95066426,0
+EMLP.US,D,20170306,000000,20.1156,20.1558,20.0379,20.1392,305547.38038096,0
+EMLP.US,D,20170307,000000,20.1304,20.1785,20.0615,20.1558,284283.45588197,0
+EMLP.US,D,20170308,000000,20.0821,20.0821,19.8206,19.8206,422927.13196174,0
+EMLP.US,D,20170309,000000,19.8059,19.8059,19.6053,19.7498,555959.89014114,0
+EMLP.US,D,20170310,000000,19.8698,19.8934,19.7409,19.8934,723934.52004484,0
+EMLP.US,D,20170313,000000,19.8796,19.9799,19.854,19.9238,279760.75298131,0
+EMLP.US,D,20170314,000000,19.8461,19.8619,19.7046,19.7813,374981.59950259,0
+EMLP.US,D,20170315,000000,19.8855,20.1785,19.8698,20.1224,427153.88106342,0
+EMLP.US,D,20170316,000000,20.147,20.147,20.0025,20.0467,271182.16090417,0
+EMLP.US,D,20170317,000000,20.1008,20.1392,20.0527,20.0527,341966.98705347,0
+EMLP.US,D,20170320,000000,20.0201,20.0487,19.8934,19.9572,456269.22593413,0
+EMLP.US,D,20170321,000000,20.0123,20.0654,19.8796,19.9572,385507.7913222,0
+EMLP.US,D,20170322,000000,19.9326,19.9966,19.8698,19.975,386837.04085923,0
+EMLP.US,D,20170323,000000,19.9661,20.148,19.9494,20.0035,548159.32093762,0
+EMLP.US,D,20170324,000000,20.0536,20.1824,20.0536,20.1176,324547.41087121,0
+EMLP.US,D,20170327,000000,20.0477,20.1116,19.9533,20.0762,387897.79622811,0
+EMLP.US,D,20170328,000000,20.0939,20.1578,20.0428,20.0841,317887.94188234,0
+EMLP.US,D,20170329,000000,20.0939,20.2365,20.0389,20.1982,506716.63586926,0
+EMLP.US,D,20170330,000000,20.2463,20.2463,20.1322,20.1667,326674.00672578,0
+EMLP.US,D,20170331,000000,20.1578,20.3181,20.148,20.2945,274320.69500613,0
+EMLP.US,D,20170403,000000,20.3338,20.3338,20.1018,20.2679,441147.10553163,0
+EMLP.US,D,20170404,000000,20.2533,20.3692,20.1746,20.3427,640451.14016996,0
+EMLP.US,D,20170405,000000,20.3899,20.5089,20.2857,20.3181,306258.27971254,0
+EMLP.US,D,20170406,000000,20.3574,20.4853,20.3162,20.4705,324156.87389935,0
+EMLP.US,D,20170407,000000,20.502,20.5089,20.381,20.3988,284243.79197076,0
+EMLP.US,D,20170410,000000,20.4774,20.4951,20.3998,20.4567,256045.80217456,0
+EMLP.US,D,20170411,000000,20.4567,20.4893,20.3574,20.4292,212305.66132644,0
+EMLP.US,D,20170412,000000,20.4135,20.4558,20.3654,20.4214,247526.19745254,0
+EMLP.US,D,20170413,000000,20.4214,20.4292,20.2601,20.2759,247796.72566742,0
+EMLP.US,D,20170417,000000,20.3122,20.3899,20.2857,20.325,363439.40134212,0
+EMLP.US,D,20170418,000000,20.2759,20.3574,20.2601,20.3122,295092.38019684,0
+EMLP.US,D,20170419,000000,20.3181,20.3181,20.1028,20.1578,458234.11507379,0
+EMLP.US,D,20170420,000000,20.1176,20.1746,20.0595,20.1244,261312.96617783,0
+EMLP.US,D,20170421,000000,20.1412,20.1736,20.1038,20.148,214917.37732574,0
+EMLP.US,D,20170424,000000,20.2217,20.325,20.1412,20.2945,215087.22022756,0
+EMLP.US,D,20170425,000000,20.2759,20.3574,20.2139,20.3506,328417.18477205,0
+EMLP.US,D,20170426,000000,20.3122,20.4214,20.2503,20.2945,219507.20376844,0
+EMLP.US,D,20170427,000000,20.2533,20.325,20.1746,20.2463,327156.07580041,0
+EMLP.US,D,20170428,000000,20.2857,20.2886,20.2217,20.2759,193237.49027078,0
+EMLP.US,D,20170501,000000,20.3181,20.325,20.2533,20.3122,249533.80157349,0
+EMLP.US,D,20170502,000000,20.325,20.325,20.2139,20.2306,231538.59016709,0
+EMLP.US,D,20170503,000000,20.2139,20.2533,20.146,20.1578,387894.74515801,0
+EMLP.US,D,20170504,000000,20.0841,20.1018,19.7518,19.8039,527099.81813483,0
+EMLP.US,D,20170505,000000,19.8363,20.1322,19.8285,20.1244,244995.84332237,0
+EMLP.US,D,20170508,000000,20.1244,20.1814,19.9976,20.1322,268976.23722718,0
+EMLP.US,D,20170509,000000,20.1322,20.1322,19.8452,19.8845,296492.82136936,0
+EMLP.US,D,20170510,000000,19.9326,20.0301,19.9238,20.0035,411197.80150226,0
+EMLP.US,D,20170511,000000,19.9799,19.9877,19.8422,19.8786,375053.80816145,0
+EMLP.US,D,20170512,000000,19.8845,20.0123,19.8776,19.9416,396023.81290818,0
+EMLP.US,D,20170515,000000,20.0762,20.1667,20.0211,20.0841,282193.47286851,0
+EMLP.US,D,20170516,000000,20.1116,20.1224,19.9572,19.9572,257782.87808064,0
+EMLP.US,D,20170517,000000,19.909,19.975,19.8452,19.853,491938.26936386,0
+EMLP.US,D,20170518,000000,19.8039,19.8609,19.6662,19.8265,241755.60688399,0
+EMLP.US,D,20170519,000000,19.8786,20.1018,19.858,20.0536,431981.69097334,0
+EMLP.US,D,20170522,000000,20.2463,20.2463,20.0211,20.2306,379955.86077696,0
+EMLP.US,D,20170523,000000,20.2463,20.3024,20.1913,20.2533,224634.01854745,0
+EMLP.US,D,20170524,000000,20.2759,20.3899,20.2365,20.3181,323024.92689498,0
+EMLP.US,D,20170525,000000,20.3034,20.3722,20.1991,20.2365,195064.06423292,0
+EMLP.US,D,20170526,000000,20.2365,20.2375,20.148,20.148,192106.56028978,0
+EMLP.US,D,20170530,000000,20.1176,20.1176,20.0035,20.0035,159556.7275181,0
+EMLP.US,D,20170531,000000,19.9494,20.0301,19.9062,20.0035,271980.52424507,0
+EMLP.US,D,20170601,000000,20.0035,20.146,20.0035,20.1176,300816.18769064,0
+EMLP.US,D,20170602,000000,20.1412,20.1696,20.0497,20.0762,237853.2882355,0
+EMLP.US,D,20170605,000000,20.0389,20.0792,19.9976,20.0211,279761.77000467,0
+EMLP.US,D,20170606,000000,20.0123,20.1176,19.9572,20.0674,193833.46596222,0
+EMLP.US,D,20170607,000000,20.0674,20.1304,19.8688,19.9002,409286.8146009,0
+EMLP.US,D,20170608,000000,19.8924,19.8934,19.8009,19.853,528588.74034004,0
+EMLP.US,D,20170609,000000,19.853,19.9799,19.853,19.9416,223143.0622955,0
+EMLP.US,D,20170612,000000,19.9799,20.1176,19.8747,19.975,256717.03759495,0
+EMLP.US,D,20170613,000000,20.0035,20.0497,19.9572,20.0211,166679.95916106,0
+EMLP.US,D,20170614,000000,20.0841,20.1412,19.8196,19.8196,369272.03033589,0
+EMLP.US,D,20170615,000000,19.74,19.8383,19.681,19.7016,377898.42251115,0
+EMLP.US,D,20170616,000000,19.7626,19.916,19.7242,19.8786,303399.42703574,0
+EMLP.US,D,20170619,000000,19.9002,19.9524,19.7803,19.8363,656441.7985255,0
+EMLP.US,D,20170620,000000,19.74,19.74,19.5237,19.6102,1565803.069404,0
+EMLP.US,D,20170621,000000,19.5964,19.6387,19.4106,19.444,819282.49448665,0
+EMLP.US,D,20170622,000000,19.4558,19.6505,19.4558,19.5433,391077.01126464,0
+EMLP.US,D,20170623,000000,19.5709,19.7793,19.5276,19.7793,417865.40667804,0
+EMLP.US,D,20170626,000000,19.8265,19.9897,19.7969,19.9819,229895.08041052,0
+EMLP.US,D,20170627,000000,19.9819,20.0487,19.853,19.8688,498510.27434341,0
+EMLP.US,D,20170628,000000,19.917,20.0556,19.8796,19.9671,624407.59659948,0
+EMLP.US,D,20170629,000000,19.909,19.9819,19.8265,19.8786,713215.09378603,0
+EMLP.US,D,20170630,000000,19.9582,19.9897,19.8953,19.9248,791417.07133055,0
+EMLP.US,D,20170703,000000,19.9976,20.144,19.9976,20.1146,205365.49388904,0
+EMLP.US,D,20170705,000000,20.0703,20.0703,19.8127,19.8845,507309.56049059,0
+EMLP.US,D,20170706,000000,19.8924,19.9602,19.8265,19.9002,697320.03562672,0
+EMLP.US,D,20170707,000000,19.8688,19.9504,19.7901,19.9416,551381.25095545,0
+EMLP.US,D,20170710,000000,19.9248,19.9582,19.8452,19.8845,286252.41311509,0
+EMLP.US,D,20170711,000000,19.8688,19.8786,19.7459,19.8353,272952.79858126,0
+EMLP.US,D,20170712,000000,19.9976,20.1195,19.9671,20.0792,418881.41301889,0
+EMLP.US,D,20170713,000000,20.0871,20.0871,19.975,19.9976,354856.74117152,0
+EMLP.US,D,20170714,000000,20.0792,20.2503,20.0792,20.2415,653191.39185348,0
+EMLP.US,D,20170717,000000,20.2415,20.3486,20.2415,20.2817,275865.55349637,0
+EMLP.US,D,20170718,000000,20.3486,20.3545,20.2571,20.324,483612.9161044,0
+EMLP.US,D,20170719,000000,20.3309,20.4036,20.324,20.3968,460728.87338621,0
+EMLP.US,D,20170720,000000,20.4548,20.5089,20.388,20.4371,363882.82352892,0
+EMLP.US,D,20170721,000000,20.4194,20.4765,20.388,20.4627,352980.33306454,0
+EMLP.US,D,20170724,000000,20.501,20.501,20.4036,20.4548,141984.59783121,0
+EMLP.US,D,20170725,000000,20.5512,20.5512,20.4597,20.4941,288701.40537612,0
+EMLP.US,D,20170726,000000,20.5157,20.5904,20.4469,20.5423,435375.49793972,0
+EMLP.US,D,20170727,000000,20.5767,20.5767,20.4548,20.5512,305854.52143696,0
+EMLP.US,D,20170728,000000,20.5512,20.5964,20.4941,20.5246,229067.22339205,0
+EMLP.US,D,20170731,000000,20.5325,20.6564,20.4558,20.6318,262747.98614474,0
+EMLP.US,D,20170801,000000,20.622,20.7045,20.6082,20.6721,496480.29570844,0
+EMLP.US,D,20170802,000000,20.6564,20.6967,20.5678,20.6632,500447.70385223,0
+EMLP.US,D,20170803,000000,20.6632,20.6632,20.4627,20.5089,419509.93345797,0
+EMLP.US,D,20170804,000000,20.5217,20.5374,20.4194,20.4627,233716.03718988,0
+EMLP.US,D,20170807,000000,20.4273,20.4371,20.3545,20.379,291579.58149684,0
+EMLP.US,D,20170808,000000,20.2651,20.2994,20.0703,20.1274,706168.13889539,0
+EMLP.US,D,20170809,000000,20.1274,20.21,20.0703,20.0792,363881.80650556,0
+EMLP.US,D,20170810,000000,20.0792,20.1195,19.9504,19.9582,715814.60550496,0
+EMLP.US,D,20170811,000000,19.9671,19.975,19.8452,19.8924,619641.82511477,0
+EMLP.US,D,20170814,000000,19.9416,20.0605,19.9248,19.9504,257856.10376286,0
+EMLP.US,D,20170815,000000,19.9248,19.9416,19.7793,19.853,831567.11970299,0
+EMLP.US,D,20170816,000000,19.8845,19.917,19.7881,19.8452,479267.17526911,0
+EMLP.US,D,20170817,000000,19.8127,19.857,19.6898,19.6898,595808.89959778,0
+EMLP.US,D,20170818,000000,19.7459,19.8187,19.6426,19.7793,665555.34489222,0
+EMLP.US,D,20170821,000000,19.739,19.7813,19.6426,19.6505,626501.6477064,0
+EMLP.US,D,20170822,000000,19.682,19.8491,19.682,19.8265,720322.05305515,0
+EMLP.US,D,20170823,000000,19.8127,20.0271,19.7075,19.9819,423367.50307845,0
+EMLP.US,D,20170824,000000,19.9671,20.0487,19.9416,19.9819,429462.52410018,0
+EMLP.US,D,20170825,000000,20.0319,20.0703,19.9819,20.0319,296342.30191146,0
+EMLP.US,D,20170828,000000,20.0399,20.0969,19.9326,19.9976,268038.54168538,0
+EMLP.US,D,20170829,000000,19.9671,20.0143,19.8934,19.9976,285406.24967606,0
+EMLP.US,D,20170830,000000,19.9504,20.0399,19.909,20.0399,252357.05843255,0
+EMLP.US,D,20170831,000000,20.0792,20.2915,20.0497,20.2739,503165.19028142,0
+EMLP.US,D,20170901,000000,20.2994,20.3634,20.2415,20.3162,399880.36550528,0
+EMLP.US,D,20170905,000000,20.3486,20.3516,20.206,20.2651,202101.86591327,0
+EMLP.US,D,20170906,000000,20.3083,20.4125,20.2915,20.3398,312786.55268744,0
+EMLP.US,D,20170907,000000,20.388,20.4469,20.3634,20.4273,443183.18630679,0
+EMLP.US,D,20170908,000000,20.388,20.4273,20.3486,20.3968,325353.91039903,0
+EMLP.US,D,20170911,000000,20.4194,20.5246,20.4194,20.5157,321982.47794666,0
+EMLP.US,D,20170912,000000,20.5325,20.5561,20.3634,20.4273,183712.04944156,0
+EMLP.US,D,20170913,000000,20.4548,20.4548,20.3702,20.4469,505817.58721529,0
+EMLP.US,D,20170914,000000,20.4371,20.5678,20.4017,20.56,234759.50316156,0
+EMLP.US,D,20170915,000000,20.5846,20.5846,20.4705,20.4853,636466.44262897,0
+EMLP.US,D,20170918,000000,20.5423,20.5423,20.3309,20.4036,329143.33945409,0
+EMLP.US,D,20170919,000000,20.4469,20.4469,20.3486,20.3702,318078.12525144,0
+EMLP.US,D,20170920,000000,20.4194,20.4548,20.2651,20.324,333334.49273802,0
+EMLP.US,D,20170921,000000,20.2817,20.3162,20.2001,20.21,480583.2035024,0
+EMLP.US,D,20170922,000000,20.2503,20.2571,20.1422,20.1844,452207.23461747,0
+EMLP.US,D,20170925,000000,20.2169,20.4715,20.2169,20.4135,411100.16725929,0
+EMLP.US,D,20170926,000000,20.4135,20.4282,20.3486,20.3978,679733.66761273,0
+EMLP.US,D,20170927,000000,20.3634,20.3889,20.1972,20.2503,634951.07781629,0
+EMLP.US,D,20170928,000000,20.2405,20.2571,20.1126,20.2571,830236.8531426,0
+EMLP.US,D,20170929,000000,20.2405,20.3545,20.2405,20.2994,983676.18512496,0
+EMLP.US,D,20171002,000000,20.2405,20.3545,20.2169,20.3486,385068.43722887,0
+EMLP.US,D,20171003,000000,20.3486,20.3634,20.2453,20.3634,392795.78075017,0
+EMLP.US,D,20171004,000000,20.3398,20.4381,20.2994,20.4135,268818.59860572,0
+EMLP.US,D,20171005,000000,20.4135,20.5099,20.3752,20.5099,445261.98206324,0
+EMLP.US,D,20171006,000000,20.3978,20.4715,20.3309,20.4637,292864.08200584,0
+EMLP.US,D,20171009,000000,20.4774,20.5443,20.4381,20.4637,596381.48375183,0
+EMLP.US,D,20171010,000000,20.5443,20.5738,20.5128,20.562,353245.7761626,0
+EMLP.US,D,20171011,000000,20.5796,20.6514,20.5708,20.6436,442280.06955937,0
+EMLP.US,D,20171012,000000,20.5914,20.6987,20.5531,20.6849,1067953.8602473,0
+EMLP.US,D,20171013,000000,20.7586,20.7586,20.5796,20.5796,559956.7919625,0
+EMLP.US,D,20171016,000000,20.5994,20.6082,20.5029,20.5344,540452.3178836,0
+EMLP.US,D,20171017,000000,20.5177,20.5177,20.4135,20.4873,369955.47003664,0
+EMLP.US,D,20171018,000000,20.5029,20.5443,20.2994,20.3545,421799.25305082,0
+EMLP.US,D,20171019,000000,20.2915,20.4046,20.2571,20.4046,526682.83855551,0
+EMLP.US,D,20171020,000000,20.3978,20.3978,20.2325,20.2729,479892.64463811,0
+EMLP.US,D,20171023,000000,20.2729,20.2729,20.1028,20.1028,382160.76743057,0
+EMLP.US,D,20171024,000000,20.1264,20.1342,19.9877,20.0762,314439.21565428,0
+EMLP.US,D,20171025,000000,20.0379,20.0379,19.675,19.7341,735682.15692488,0
+EMLP.US,D,20171026,000000,19.8009,19.855,19.684,19.7743,624133.00029114,0
+EMLP.US,D,20171027,000000,19.7498,20.0762,19.7449,20.0201,1503145.2769581,0
+EMLP.US,D,20171030,000000,20.0201,20.1166,20.0201,20.0762,839861.96226153,0
+EMLP.US,D,20171031,000000,20.0674,20.1342,20.0025,20.0851,434724.60298662,0
+EMLP.US,D,20171101,000000,20.15,20.2169,20.1096,20.1932,436965.10545799,0
+EMLP.US,D,20171102,000000,20.21,20.21,19.9218,19.9632,561842.35327975,0
+EMLP.US,D,20171103,000000,19.9867,20.149,19.9464,20.0949,378862.56066043,0
+EMLP.US,D,20171106,000000,20.1185,20.2031,20.0595,20.1932,309013.3960062,0
+EMLP.US,D,20171107,000000,20.2247,20.3309,20.2208,20.3162,525259.00584561,0
+EMLP.US,D,20171108,000000,20.3162,20.3309,20.2001,20.2247,425437.14562462,0
+EMLP.US,D,20171109,000000,20.15,20.2601,20.1254,20.2001,430786.68852039,0
+EMLP.US,D,20171110,000000,20.1756,20.2159,20.0988,20.1342,327903.58797312,0
+EMLP.US,D,20171113,000000,20.15,20.15,20.0291,20.0674,1247375.0881152,0
+EMLP.US,D,20171114,000000,20.0467,20.0831,19.972,20.0674,551850.09872635,0
+EMLP.US,D,20171115,000000,20.0123,20.0536,19.8894,19.9386,1101780.057341,0
+EMLP.US,D,20171116,000000,19.9553,19.9966,19.8826,19.9553,847648.29313795,0
+EMLP.US,D,20171117,000000,19.9632,19.972,19.8589,19.8972,832599.39841767,0
+EMLP.US,D,20171120,000000,19.8894,19.9052,19.735,19.8737,633013.64830746,0
+EMLP.US,D,20171121,000000,19.9632,19.972,19.8167,19.8403,839782.63443911,0
+EMLP.US,D,20171122,000000,19.913,19.9464,19.8491,19.913,643674.08721115,0
+EMLP.US,D,20171124,000000,20.0025,20.0291,19.9326,19.9464,192198.09239256,0
+EMLP.US,D,20171127,000000,19.9298,19.9298,19.8078,19.8078,501251.15230997,0
+EMLP.US,D,20171128,000000,19.8078,19.8894,19.7763,19.7911,1011298.539697,0
+EMLP.US,D,20171129,000000,19.8078,19.8806,19.6594,19.7567,1818197.757701,0
+EMLP.US,D,20171130,000000,19.8009,20.1756,19.8009,20.15,1808006.1665682,0
+EMLP.US,D,20171201,000000,20.2247,20.2994,20.1676,20.2955,755728.70445691,0
+EMLP.US,D,20171204,000000,20.3634,20.3634,20.15,20.1844,867516.86158123,0
+EMLP.US,D,20171205,000000,20.1932,20.1932,20.0291,20.0595,796530.66480582,0
+EMLP.US,D,20171206,000000,20.0379,20.0467,19.9258,19.9779,501246.06719314,0
+EMLP.US,D,20171207,000000,19.972,20.1106,19.8934,20.1028,704278.50948468,0
+EMLP.US,D,20171208,000000,20.15,20.1746,20.0811,20.15,969735.84587168,0
+EMLP.US,D,20171211,000000,20.21,20.3545,20.1756,20.3545,1250523.7924509,0
+EMLP.US,D,20171212,000000,20.3634,20.3634,20.2169,20.2405,957867.18321129,0
+EMLP.US,D,20171213,000000,20.2503,20.3486,20.2405,20.3162,1018080.0514896,0
+EMLP.US,D,20171214,000000,20.3083,20.4558,20.2503,20.3712,1305939.3615201,0
+EMLP.US,D,20171215,000000,20.4282,20.4282,20.326,20.3486,1535701.21187,0
+EMLP.US,D,20171218,000000,20.3712,20.4823,20.3309,20.3398,1284395.755596,0
+EMLP.US,D,20171219,000000,20.3398,20.3398,20.0762,20.0762,1049823.3847334,0
+EMLP.US,D,20171220,000000,20.15,20.15,19.9464,19.972,1172314.6957428,0
+EMLP.US,D,20171221,000000,19.9553,20.0595,19.8953,19.9867,1549947.6751559,0
+EMLP.US,D,20171222,000000,20.0301,20.0861,19.9298,20.0477,1142883.0566058,0
+EMLP.US,D,20171226,000000,20.0301,20.144,20.0301,20.0301,1394079.6913798,0
+EMLP.US,D,20171227,000000,20.0861,20.1195,20.0301,20.0595,974073.45052005,0
+EMLP.US,D,20171228,000000,20.0861,20.2434,20.0733,20.2345,1352179.3457975,0
+EMLP.US,D,20171229,000000,20.2749,20.3024,20.1952,20.2749,1241000.3856683,0
+EMLP.US,D,20180102,000000,20.2945,20.4823,20.2533,20.4332,901528.15692729,0
+EMLP.US,D,20180103,000000,20.4675,20.6131,20.4558,20.5492,726315.37174048,0
+EMLP.US,D,20180104,000000,20.5315,20.5964,20.5227,20.5758,1101783.1084111,0
+EMLP.US,D,20180105,000000,20.5904,20.6052,20.3978,20.4823,1124326.4483024,0
+EMLP.US,D,20180108,000000,20.4911,20.5836,20.4263,20.559,826345.72175112,0
+EMLP.US,D,20180109,000000,20.5904,20.5904,20.4086,20.4519,917963.25449299,0
+EMLP.US,D,20180110,000000,20.4519,20.4675,20.2533,20.266,1612245.4413308,0
+EMLP.US,D,20180111,000000,20.2749,20.4332,20.266,20.4154,2211147.1089792,0
+EMLP.US,D,20180112,000000,20.4086,20.4597,20.3132,20.4597,1020804.6570823,0
+EMLP.US,D,20180116,000000,20.5403,20.5964,20.3742,20.3742,1364076.4851121,0
+EMLP.US,D,20180117,000000,20.4332,20.4823,20.3348,20.4519,859083.70384518,0
+EMLP.US,D,20180118,000000,20.4332,20.4627,20.2513,20.2749,677668.09316001,0
+EMLP.US,D,20180119,000000,20.2847,20.2847,20.2021,20.266,719223.6678218,0
+EMLP.US,D,20180122,000000,20.3024,20.4911,20.2749,20.4823,1201346.6446976,0
+EMLP.US,D,20180123,000000,20.5227,20.6416,20.4765,20.5964,537688.04837966,0
+EMLP.US,D,20180124,000000,20.6318,20.6416,20.5109,20.5403,1104775.1911487,0
+EMLP.US,D,20180125,000000,20.5904,20.5904,20.4745,20.559,741123.23192343,0
+EMLP.US,D,20180126,000000,20.6416,20.6416,20.5138,20.622,576958.37154207,0
+EMLP.US,D,20180129,000000,20.5758,20.5944,20.3663,20.3742,575381.98532754,0
+EMLP.US,D,20180130,000000,20.3024,20.3181,20.1362,20.1854,603799.65217041,0
+EMLP.US,D,20180131,000000,20.2345,20.2847,20.1696,20.266,1139264.487476,0
+EMLP.US,D,20180201,000000,20.2591,20.2945,20.1274,20.1952,816805.02557142,0
+EMLP.US,D,20180202,000000,20.0211,20.0389,19.7557,19.7557,1567199.4424831,0
+EMLP.US,D,20180205,000000,19.6574,19.7626,19.2926,19.3683,779695.87705798,0
+EMLP.US,D,20180206,000000,19.1137,19.5079,19.0389,19.4253,1334764.854732,0
+EMLP.US,D,20180207,000000,19.4253,19.5915,19.2926,19.3359,1467061.2879958,0
+EMLP.US,D,20180208,000000,19.3447,19.4086,18.9061,18.915,1184467.1079217,0
+EMLP.US,D,20180209,000000,19.0478,19.0979,18.5836,18.973,1076459.2266422,0
+EMLP.US,D,20180212,000000,19.1057,19.3014,18.9808,19.2276,651269.21769511,0
+EMLP.US,D,20180213,000000,19.1529,19.3083,19.1303,19.2532,1592852.8398219,0
+EMLP.US,D,20180214,000000,19.1451,19.3014,19.0536,19.1874,941168.67659427,0
+EMLP.US,D,20180215,000000,19.2444,19.4017,19.2444,19.3939,521701.45811758,0
+EMLP.US,D,20180216,000000,19.3447,19.4961,19.2788,19.3683,776909.23304004,0
+EMLP.US,D,20180220,000000,19.2867,19.4253,19.1707,19.211,516455.65160496,0
+EMLP.US,D,20180221,000000,19.2346,19.2896,19.0212,19.03,737382.61998985,0
+EMLP.US,D,20180222,000000,19.0792,19.1854,18.9474,18.9888,743043.37203507,0
+EMLP.US,D,20180223,000000,19.0143,19.2444,19.0143,19.2346,600239.0533723,0
+EMLP.US,D,20180226,000000,19.3113,19.3113,19.1057,19.211,654680.31405868,0
+EMLP.US,D,20180227,000000,19.2188,19.2316,18.9888,18.9976,548241.69983011,0
+EMLP.US,D,20180228,000000,18.9976,19.0536,18.7007,18.7007,932359.22021344,0
+EMLP.US,D,20180301,000000,18.7095,18.857,18.6239,18.7095,710982.72750158,0
+EMLP.US,D,20180302,000000,18.6239,18.7105,18.5198,18.6397,801268.97665969,0
+EMLP.US,D,20180305,000000,18.5768,18.8373,18.5768,18.7744,1987883.0209033,0
+EMLP.US,D,20180306,000000,18.8717,18.9632,18.6761,18.6859,389548.42514823,0
+EMLP.US,D,20180307,000000,18.6092,18.7095,18.558,18.5945,525011.8691681,0
+EMLP.US,D,20180308,000000,18.6397,18.6928,18.5472,18.6397,610965.59879466,0
+EMLP.US,D,20180309,000000,18.7311,18.8393,18.6751,18.8393,904070.71533783,0
+EMLP.US,D,20180312,000000,18.857,19.0694,18.8265,19.0478,516426.15792741,0
+EMLP.US,D,20180313,000000,19.0979,19.1451,18.9878,19.03,495877.20085346,0
+EMLP.US,D,20180314,000000,19.0979,19.1333,18.9888,19.0389,434042.18030924,0
+EMLP.US,D,20180315,000000,19.0605,19.1205,18.09,18.4431,2442858.5931182,0
+EMLP.US,D,20180316,000000,18.4529,18.6761,18.4529,18.5256,995131.93629947,0
+EMLP.US,D,20180319,000000,18.4932,18.502,18.2071,18.3132,718320.55107439,0
+EMLP.US,D,20180320,000000,18.4037,18.4431,18.0744,18.1372,1385506.1844194,0
+EMLP.US,D,20180321,000000,18.1775,18.4273,18.1579,18.328,1168700.1947064,0
+EMLP.US,D,20180322,000000,18.2621,18.4047,18.1727,18.1765,975900.02448218,0
+EMLP.US,D,20180323,000000,18.2621,18.3457,17.9121,17.9386,2461280.9543375,0
+EMLP.US,D,20180326,000000,17.9701,18.096,17.8894,18.0704,861182.84006891,0
+EMLP.US,D,20180327,000000,18.096,18.2818,17.8846,18.1028,1071425.9780127,0
+EMLP.US,D,20180328,000000,18.0704,18.21,18.035,18.1028,664781.39011206,0
+EMLP.US,D,20180329,000000,18.1765,18.3398,18.1765,18.2778,682299.61756064,0
+EMLP.US,D,20180402,000000,18.2346,18.3457,17.9868,18.1028,880961.91045615,0
+EMLP.US,D,20180403,000000,18.1431,18.1903,17.9603,18.1431,580014.52675153,0
+EMLP.US,D,20180404,000000,18.0025,18.2218,17.9357,18.1953,594140.98128046,0
+EMLP.US,D,20180405,000000,18.2218,18.4549,18.1431,18.4205,643514.41454298,0
+EMLP.US,D,20180406,000000,18.3781,18.4125,18.093,18.1953,1086652.8518217,0
+EMLP.US,D,20180409,000000,18.27,18.3949,18.1481,18.2523,501245.05016978,0
+EMLP.US,D,20180410,000000,18.388,18.4696,18.3034,18.4047,647140.1028364,0
+EMLP.US,D,20180411,000000,18.3604,18.4863,18.3467,18.4696,614982.84108331,0
+EMLP.US,D,20180412,000000,18.4696,18.4952,18.2867,18.328,532249.00742785,0
+EMLP.US,D,20180413,000000,18.4047,18.4549,18.3202,18.4125,713068.64242158,0
+EMLP.US,D,20180416,000000,18.445,18.8049,18.4351,18.7704,1626387.1512102,0
+EMLP.US,D,20180417,000000,18.8452,19.029,18.7882,18.9878,408072.48870402,0
+EMLP.US,D,20180418,000000,19.0468,19.1451,18.9307,18.9307,463062.94200709,0
+EMLP.US,D,20180419,000000,18.9612,18.9878,18.7784,18.8452,494370.98925105,0
+EMLP.US,D,20180420,000000,18.8452,18.8452,18.681,18.6967,701867.14708812,0
+EMLP.US,D,20180423,000000,18.7046,18.8865,18.6899,18.8629,490563.25377544,0
+EMLP.US,D,20180424,000000,18.8629,18.9051,18.6309,18.7046,829131.3487457,0
+EMLP.US,D,20180425,000000,18.6357,18.8049,18.5876,18.7784,468086.02040294,0
+EMLP.US,D,20180426,000000,18.8206,18.916,18.797,18.8373,712546.90943574,0
+EMLP.US,D,20180427,000000,18.8285,18.971,18.7616,18.9455,490231.7041587,0
+EMLP.US,D,20180430,000000,19.0468,19.0468,18.9209,18.9455,518487.66428667,0
+EMLP.US,D,20180501,000000,18.9307,19.0134,18.9023,19.0044,444321.23545135,0
+EMLP.US,D,20180502,000000,18.9966,18.9966,18.6967,18.7439,674796.01917947,0
+EMLP.US,D,20180503,000000,18.7193,18.7468,18.5708,18.6899,462796.48188567,0
+EMLP.US,D,20180504,000000,18.6623,18.8531,18.6623,18.8049,505432.13536025,0
+EMLP.US,D,20180507,000000,18.8777,18.9878,18.8049,18.8373,371710.85236328,0
+EMLP.US,D,20180508,000000,18.8285,18.8373,18.5876,18.6967,366616.58233192,0
+EMLP.US,D,20180509,000000,18.7439,18.8373,18.735,18.7882,780056.92035228,0
+EMLP.US,D,20180510,000000,18.8953,18.9612,18.8206,18.9524,505650.79538355,0
+EMLP.US,D,20180511,000000,18.9612,19.0084,18.9169,18.9612,503544.53999627,0
+EMLP.US,D,20180514,000000,19.0044,19.1137,19.0026,19.0605,351522.93858362,0
+EMLP.US,D,20180515,000000,18.9455,19.0044,18.8541,18.9386,381320.70613174,0
+EMLP.US,D,20180516,000000,18.9524,18.971,18.8541,18.9209,589397.58430977,0
+EMLP.US,D,20180517,000000,18.9209,19.029,18.9209,18.9455,413801.38131465,0
+EMLP.US,D,20180518,000000,18.9524,18.9662,18.797,18.8953,398808.4228794,0
+EMLP.US,D,20180521,000000,18.9524,18.971,18.8629,18.9612,774823.31812003,0
+EMLP.US,D,20180522,000000,18.9966,19.0536,18.9307,18.9573,414936.37938911,0
+EMLP.US,D,20180523,000000,18.914,19.0389,18.8688,19.0044,354489.59573703,0
+EMLP.US,D,20180524,000000,18.9455,18.9828,18.8777,18.9386,564793.7550827,0
+EMLP.US,D,20180525,000000,18.8452,18.9612,18.7538,18.9524,396367.56680528,0
+EMLP.US,D,20180529,000000,18.8953,19.029,18.8777,18.9455,286709.05660562,0
+EMLP.US,D,20180530,000000,18.971,19.1972,18.9307,19.1628,934902.79564734,0
+EMLP.US,D,20180531,000000,19.1205,19.2296,19.0802,19.1884,417987.44948175,0
+EMLP.US,D,20180601,000000,19.1972,19.205,19.0694,19.1539,466168.9313614,0
+EMLP.US,D,20180604,000000,19.1795,19.264,19.0694,19.1343,544782.80336842,0
+EMLP.US,D,20180605,000000,19.0979,19.1697,19.0792,19.0881,791974.40013413,0
+EMLP.US,D,20180606,000000,19.1057,19.1303,18.8373,18.8688,336844.24036792,0
+EMLP.US,D,20180607,000000,18.8777,19.0527,18.8777,18.9612,1078131.213053,0
+EMLP.US,D,20180608,000000,18.9386,19.0044,18.8688,18.9209,1304144.3152823,0
+EMLP.US,D,20180611,000000,18.9455,19.1057,18.8865,19.0605,659021.98680051,0
+EMLP.US,D,20180612,000000,19.0605,19.1932,19.0605,19.1205,332569.69116813,0
+EMLP.US,D,20180613,000000,19.1137,19.1382,18.9524,18.9878,451224.79004763,0
+EMLP.US,D,20180614,000000,19.0881,19.1264,19.0468,19.0979,451087.49189347,0
+EMLP.US,D,20180615,000000,19.0468,19.0576,18.9337,18.9612,372545.82854529,0
+EMLP.US,D,20180618,000000,18.9612,19.1293,18.9612,19.1137,1468299.00543,0
+EMLP.US,D,20180619,000000,19.0134,19.1972,19.0134,19.1972,296031.09276201,0
+EMLP.US,D,20180620,000000,19.2208,19.3211,19.205,19.3211,662764.63278082,0
+EMLP.US,D,20180621,000000,19.2198,19.2995,19.1697,19.2542,691066.35896017,0
+EMLP.US,D,20180622,000000,19.3633,19.4302,19.3132,19.3132,454099.91509827,0
+EMLP.US,D,20180625,000000,19.3289,19.3289,19.1962,19.2454,429020.11893674,0
+EMLP.US,D,20180626,000000,19.271,19.4302,19.2208,19.3899,287259.26624566,0
+EMLP.US,D,20180627,000000,19.4214,19.4656,19.3152,19.3289,268861.31358703,0
+EMLP.US,D,20180628,000000,19.3535,19.4814,19.2798,19.4066,588899.2428613,0
+EMLP.US,D,20180629,000000,19.4735,19.6514,19.442,19.5993,360593.76996906,0
+EMLP.US,D,20180702,000000,19.5679,19.6514,19.4214,19.5315,399372.87084653,0
+EMLP.US,D,20180703,000000,19.6514,19.736,19.5925,19.6584,179475.13010624,0
+EMLP.US,D,20180705,000000,19.7183,19.7468,19.6426,19.736,424797.43792853,0
+EMLP.US,D,20180706,000000,19.7104,19.9199,19.7026,19.8953,445216.21601185,0
+EMLP.US,D,20180709,000000,19.912,19.9208,19.6436,19.675,456282.44723787,0
+EMLP.US,D,20180710,000000,19.6584,19.7891,19.6102,19.736,427489.4987736,0
+EMLP.US,D,20180711,000000,19.6928,19.8117,19.6554,19.7183,256664.15238001,0
+EMLP.US,D,20180712,000000,19.736,19.8117,19.6426,19.8117,245977.27086884,0
+EMLP.US,D,20180713,000000,19.7941,19.8265,19.7213,19.7852,307689.23158599,0
+EMLP.US,D,20180716,000000,19.7429,19.7429,19.6426,19.7026,292436.93219287,0
+EMLP.US,D,20180717,000000,19.6928,19.6928,19.6072,19.6151,281990.06819566,0
+EMLP.US,D,20180718,000000,19.6151,19.7183,19.5315,19.675,300513.1147281,0
+EMLP.US,D,20180719,000000,19.9288,20.1991,19.9208,20.089,1790816.4376663,0
+EMLP.US,D,20180720,000000,20.1156,20.1156,19.9032,19.912,455482.04985024,0
+EMLP.US,D,20180723,000000,19.9288,19.9288,19.7941,19.8619,242757.37489774,0
+EMLP.US,D,20180724,000000,19.8953,19.9208,19.8117,19.8953,417263.32884643,0
+EMLP.US,D,20180725,000000,19.9454,20.0802,19.8864,20.0802,472799.92369607,0
+EMLP.US,D,20180726,000000,20.0802,20.2169,20.0536,20.1824,322642.52611003,0
+EMLP.US,D,20180727,000000,20.1736,20.208,19.9208,19.973,346917.85679046,0
+EMLP.US,D,20180730,000000,19.9877,20.0221,19.9454,19.9976,553372.58270257,0
+EMLP.US,D,20180731,000000,20.0399,20.209,20.0093,20.1913,363568.56330938,0
+EMLP.US,D,20180801,000000,20.1313,20.1313,19.9288,20.089,481398.8562405,0
+EMLP.US,D,20180802,000000,20.0625,20.2503,20.0319,20.2405,464108.4420255,0
+EMLP.US,D,20180803,000000,20.2503,20.3672,20.2325,20.3437,446019.66446959,0
+EMLP.US,D,20180806,000000,20.3506,20.4705,20.326,20.4459,548587.48777395,0
+EMLP.US,D,20180807,000000,20.4863,20.5187,20.3545,20.3752,347486.37285106,0
+EMLP.US,D,20180808,000000,20.384,20.4263,20.2621,20.4263,457822.22061129,0
+EMLP.US,D,20180809,000000,20.4017,20.5876,20.4017,20.5452,650398.64569534,0
+EMLP.US,D,20180810,000000,20.5109,20.6239,20.4627,20.4627,364939.51080434,0
+EMLP.US,D,20180813,000000,20.4863,20.4863,20.2935,20.3181,570507.39234286,0
+EMLP.US,D,20180814,000000,20.3928,20.4705,20.3624,20.4361,439776.15803668,0
+EMLP.US,D,20180815,000000,20.3672,20.3672,20.2296,20.3181,257342.50696394,0
+EMLP.US,D,20180816,000000,20.4174,20.4883,20.3289,20.4361,751426.69562628,0
+EMLP.US,D,20180817,000000,20.4705,20.6396,20.4361,20.62,337467.67569018,0
+EMLP.US,D,20180820,000000,20.6475,20.6967,20.62,20.6721,637191.58028765,0
+EMLP.US,D,20180821,000000,20.7301,20.7301,20.5895,20.6022,453689.03765912,0
+EMLP.US,D,20180822,000000,20.6298,20.6632,20.5934,20.6554,280833.71263055,0
+EMLP.US,D,20180823,000000,20.62,20.6386,20.5109,20.5187,676170.01774453,0
+EMLP.US,D,20180824,000000,20.6102,20.617,20.5109,20.5639,313897.14220116,0
+EMLP.US,D,20180827,000000,20.6102,20.6102,20.4538,20.5109,337849.05945176,0
+EMLP.US,D,20180828,000000,20.5187,20.5354,20.3181,20.3437,348366.09806111,0
+EMLP.US,D,20180829,000000,20.3672,20.3908,20.3112,20.3437,223366.80743564,0
+EMLP.US,D,20180830,000000,20.3506,20.3752,20.2651,20.3752,204639.33920699,0
+EMLP.US,D,20180831,000000,20.3506,20.3506,20.1991,20.2651,887104.731576,0
+EMLP.US,D,20180904,000000,20.2405,20.3506,20.1991,20.2935,414387.18677244,0
+EMLP.US,D,20180905,000000,20.3112,20.4705,20.205,20.4705,246562.05930327,0
+EMLP.US,D,20180906,000000,20.4538,20.4951,20.3132,20.3672,293668.54748694,0
+EMLP.US,D,20180907,000000,20.2503,20.2651,20.148,20.1991,447634.69757195,0
+EMLP.US,D,20180910,000000,20.2325,20.3506,20.2306,20.2503,729158.96906681,0
+EMLP.US,D,20180911,000000,20.2405,20.3752,20.2405,20.3594,580046.05447582,0
+EMLP.US,D,20180912,000000,20.3672,20.4459,20.3211,20.384,573507.61126729,0
+EMLP.US,D,20180913,000000,20.4174,20.4627,20.3594,20.4538,459225.71285391,0
+EMLP.US,D,20180914,000000,20.4174,20.4174,20.1795,20.2915,411805.98147406,0
+EMLP.US,D,20180917,000000,20.325,20.4705,20.323,20.3663,286129.35328802,0
+EMLP.US,D,20180918,000000,20.4106,20.4863,20.384,20.4705,231016.85718125,0
+EMLP.US,D,20180919,000000,20.4863,20.4863,20.2631,20.3093,309181.2048613,0
+EMLP.US,D,20180920,000000,20.3338,20.3427,20.2316,20.3093,557533.22528558,0
+EMLP.US,D,20180921,000000,20.325,20.3427,20.2237,20.2631,420151.67520079,0
+EMLP.US,D,20180924,000000,20.3093,20.3338,20.0949,20.1195,626181.28534667,0
+EMLP.US,D,20180925,000000,20.1294,20.1294,19.8491,19.8982,1237376.7314217,0
+EMLP.US,D,20180926,000000,19.8982,19.9032,19.6858,19.6858,602216.14679233,0
+EMLP.US,D,20180927,000000,19.737,19.8707,19.737,19.8295,331346.21206098,0
+EMLP.US,D,20180928,000000,19.8147,20.0035,19.8147,19.9838,549262.79128779,0
+EMLP.US,D,20181001,000000,19.9927,20.1883,19.9927,20.146,510871.17631207,0
+EMLP.US,D,20181002,000000,20.146,20.2316,20.1136,20.2149,611323.59101887,0
+EMLP.US,D,20181003,000000,20.2237,20.325,20.0949,20.154,491824.36274706,0
+EMLP.US,D,20181004,000000,20.1136,20.1372,20.0319,20.0851,409665.14729239,0
+EMLP.US,D,20181005,000000,20.0595,20.2149,20.0595,20.1706,624830.67831899,0
+EMLP.US,D,20181008,000000,20.154,20.2631,20.154,20.2149,1197458.5643762,0
+EMLP.US,D,20181009,000000,20.2385,20.3427,20.1883,20.2631,483699.36309035,0
+EMLP.US,D,20181010,000000,20.2316,20.2817,19.975,19.975,742257.21297452,0
+EMLP.US,D,20181011,000000,19.9681,19.9681,19.5767,19.6514,1551981.7218843,0
+EMLP.US,D,20181012,000000,19.7881,19.7881,19.449,19.6436,880614.08846559,0
+EMLP.US,D,20181015,000000,19.6348,19.8343,19.5855,19.7124,584811.82596053,0
+EMLP.US,D,20181016,000000,19.7793,20.1067,19.7449,20.0173,687435.58554993,0
+EMLP.US,D,20181017,000000,20.0173,20.0173,19.8452,19.8894,422510.15238241,0
+EMLP.US,D,20181018,000000,19.8295,20.0959,19.8295,19.915,651083.10241945,0
+EMLP.US,D,20181019,000000,19.9504,20.1696,19.9504,20.0949,397474.08822555,0
+EMLP.US,D,20181022,000000,20.1038,20.1234,19.8982,19.915,750583.58325735,0
+EMLP.US,D,20181023,000000,19.8147,19.8442,19.5433,19.7449,378639.83254367,0
+EMLP.US,D,20181024,000000,19.7705,19.9072,19.6348,19.6514,866990.04347857,0
+EMLP.US,D,20181025,000000,19.6682,19.7046,19.4292,19.4578,617635.23801718,0
+EMLP.US,D,20181026,000000,19.4204,19.44,19.1147,19.2326,484029.89568373,0
+EMLP.US,D,20181029,000000,19.3113,19.3713,18.978,19.1147,1298728.6658679,0
+EMLP.US,D,20181030,000000,19.0812,19.2778,19.03,19.2326,563325.17334477,0
+EMLP.US,D,20181031,000000,19.2512,19.3968,19.2512,19.2611,669324.43348,0
+EMLP.US,D,20181101,000000,19.3457,19.4725,19.3024,19.4056,945161.51032217,0
+EMLP.US,D,20181102,000000,19.449,19.5148,19.1421,19.269,616773.81922768,0
+EMLP.US,D,20181105,000000,19.4292,19.6161,19.3457,19.5993,767151.91088376,0
+EMLP.US,D,20181106,000000,19.5581,19.7203,19.5403,19.6948,440687.41097101,0
+EMLP.US,D,20181107,000000,19.856,19.9042,19.7046,19.8894,297392.88704669,0
+EMLP.US,D,20181108,000000,19.8816,19.975,19.8049,19.8215,740506.91576472,0
+EMLP.US,D,20181109,000000,19.7793,19.9416,19.7124,19.8894,266414.35537272,0
+EMLP.US,D,20181112,000000,19.856,20.0055,19.8147,19.8147,431610.4774454,0
+EMLP.US,D,20181113,000000,19.7616,19.9416,19.6594,19.7203,985752.94683469,0
+EMLP.US,D,20181114,000000,19.856,19.856,19.5679,19.6682,1465301.8375757,0
+EMLP.US,D,20181115,000000,19.6594,19.7705,19.5492,19.737,827293.58752657,0
+EMLP.US,D,20181116,000000,19.8393,19.915,19.7753,19.8737,928527.07617708,0
+EMLP.US,D,20181119,000000,19.8215,19.9985,19.8215,19.9504,1134658.3886594,0
+EMLP.US,D,20181120,000000,19.8049,19.8982,19.6161,19.6594,709931.12534298,0
+EMLP.US,D,20181121,000000,19.7203,19.8855,19.6594,19.8147,597936.51247572,0
+EMLP.US,D,20181123,000000,19.6594,19.6594,19.5246,19.5246,168671.29090819,0
+EMLP.US,D,20181126,000000,19.6682,19.7665,19.6072,19.6436,636676.96646537,0
+EMLP.US,D,20181127,000000,19.6161,19.7124,19.6072,19.6682,844647.05719015,0
+EMLP.US,D,20181128,000000,19.677,19.7616,19.5403,19.7282,983695.50856888,0
+EMLP.US,D,20181129,000000,19.8049,19.9072,19.7124,19.8147,991204.19206688,0
+EMLP.US,D,20181130,000000,19.8049,19.915,19.677,19.9072,1012217.9288183,0
+EMLP.US,D,20181203,000000,20.1038,20.154,19.9504,20.146,759114.37523638,0
+EMLP.US,D,20181204,000000,20.146,20.2316,19.915,19.9416,1025406.6878054,0
+EMLP.US,D,20181206,000000,19.8049,19.8295,19.439,19.7969,1627452.9916959,0
+EMLP.US,D,20181207,000000,19.9416,19.9985,19.7969,19.8147,1051513.6775648,0
+EMLP.US,D,20181210,000000,19.7616,19.7616,19.3968,19.6161,844270.75854539,0
+EMLP.US,D,20181211,000000,19.8491,19.8491,19.6161,19.677,6351230.5646718,0
+EMLP.US,D,20181212,000000,19.8393,19.8393,19.6948,19.7203,1223994.7379954,0
+EMLP.US,D,20181213,000000,19.6948,19.9651,19.6948,19.8658,1536609.4137342,0
+EMLP.US,D,20181214,000000,19.8147,19.856,19.677,19.7046,870486.56980474,0
+EMLP.US,D,20181217,000000,19.6858,19.738,19.0389,19.0989,1176994.0202415,0
+EMLP.US,D,20181218,000000,19.149,19.1932,18.7882,18.8659,1575135.275794,0
+EMLP.US,D,20181219,000000,18.9268,19.2493,18.797,18.8659,2593461.4469378,0
+EMLP.US,D,20181220,000000,18.8058,19.0134,18.4971,18.6869,2923753.0057701,0
+EMLP.US,D,20181221,000000,18.7606,19.0044,18.5198,18.5198,3289539.6970367,0
+EMLP.US,D,20181224,000000,18.4755,18.5198,17.7341,17.7341,1249253.5302689,0
+EMLP.US,D,20181226,000000,17.8147,18.3044,17.6053,18.2867,3496564.9730561,0
+EMLP.US,D,20181227,000000,18.1068,18.2277,17.7951,18.2199,3069055.1338153,0
+EMLP.US,D,20181228,000000,18.2513,18.4243,18.1343,18.2867,3507374.9143945,0
+EMLP.US,D,20181231,000000,18.4087,18.5118,18.2513,18.5118,2701259.8214043,0
+EMLP.US,D,20190102,000000,18.3546,18.5718,18.2109,18.4755,2518522.0803456,0
+EMLP.US,D,20190103,000000,18.4509,18.7085,18.4087,18.5542,869049.51579111,0
+EMLP.US,D,20190104,000000,18.6938,19.1421,18.6938,19.1235,1747975.3454721,0
+EMLP.US,D,20190107,000000,19.1667,19.3633,19.1235,19.3053,1105983.4149053,0
+EMLP.US,D,20190108,000000,19.503,19.6141,19.3751,19.6063,1393863.0654032,0
+EMLP.US,D,20190109,000000,19.7449,19.7449,19.5737,19.6584,735067.87481289,0
+EMLP.US,D,20190110,000000,19.6328,19.7537,19.5521,19.7537,652780.51441433,0
+EMLP.US,D,20190111,000000,19.676,19.7193,19.5737,19.6063,4933178.6155741,0
+EMLP.US,D,20190114,000000,19.5384,19.5384,19.3407,19.4086,1544841.2008442,0
+EMLP.US,D,20190115,000000,19.4774,19.7114,19.4608,19.676,584969.46458198,0
+EMLP.US,D,20190116,000000,19.6938,19.8117,19.676,19.7705,430784.65447366,0
+EMLP.US,D,20190117,000000,19.7193,19.9002,19.6958,19.8826,606442.895894,0
+EMLP.US,D,20190118,000000,19.9533,20.0143,19.9002,19.9867,844098.88159684,0
+EMLP.US,D,20190122,000000,19.917,19.9533,19.7114,19.8225,2017936.0613158,0
+EMLP.US,D,20190123,000000,19.8756,19.909,19.7056,19.8304,1746063.3415474,0
+EMLP.US,D,20190124,000000,19.8304,19.9533,19.7449,19.9346,753820.76862564,0
+EMLP.US,D,20190125,000000,20.0211,20.0625,19.9002,19.9435,636650.52385789,0
+EMLP.US,D,20190128,000000,19.8304,19.8914,19.7616,19.8914,1764964.7207713,0
+EMLP.US,D,20190129,000000,19.8914,20.0625,19.8914,20.0123,772632.64979351,0
+EMLP.US,D,20190130,000000,20.1087,20.2651,20.0565,20.1342,755021.87321878,0
+EMLP.US,D,20190131,000000,20.1765,20.3073,20.1087,20.2896,1023745.8886516,0
+EMLP.US,D,20190201,000000,20.2797,20.3654,20.2316,20.3654,940286.91733749,0
+EMLP.US,D,20190204,000000,20.2699,20.4263,20.2021,20.4174,823769.60156957,0
+EMLP.US,D,20190205,000000,20.4263,20.4755,20.3732,20.4174,813287.14175461,0
+EMLP.US,D,20190206,000000,20.4017,20.4106,20.2543,20.2797,755847.69619052,0
+EMLP.US,D,20190207,000000,20.1952,20.2325,20.0311,20.2031,611974.48597196,0
+EMLP.US,D,20190208,000000,20.1588,20.2208,20.0311,20.1765,941912.12067351,0
+EMLP.US,D,20190211,000000,20.1342,20.2031,20.1254,20.1952,735447.22452775,0
+EMLP.US,D,20190212,000000,20.324,20.3329,20.2208,20.3162,732882.2916032,0
+EMLP.US,D,20190213,000000,20.3073,20.4174,20.2975,20.3918,925836.03235537,0
+EMLP.US,D,20190214,000000,20.3496,20.5305,20.3162,20.4774,519080.588908,0
+EMLP.US,D,20190215,000000,20.5482,20.6072,20.5059,20.5669,435407.02566401,0
+EMLP.US,D,20190219,000000,20.558,20.8156,20.5482,20.7557,353444.09571863,0
+EMLP.US,D,20190220,000000,20.7379,20.8422,20.6869,20.7802,352983.38413464,0
+EMLP.US,D,20190221,000000,20.7468,20.8324,20.6869,20.7468,473843.38966776,0
+EMLP.US,D,20190222,000000,20.8068,20.913,20.796,20.857,450485.41406185,0
+EMLP.US,D,20190225,000000,20.849,20.8933,20.7625,20.8245,817538.29941703,0
+EMLP.US,D,20190226,000000,20.8156,20.849,20.7035,20.7035,420797.48503707,0
+EMLP.US,D,20190227,000000,20.7281,20.7891,20.6072,20.7468,482922.3572401,0
+EMLP.US,D,20190228,000000,20.7281,20.7763,20.6396,20.7035,516707.8733993,0
+EMLP.US,D,20190301,000000,20.7655,20.8245,20.678,20.8245,386374.29522852,0
+EMLP.US,D,20190304,000000,20.913,20.913,20.678,20.8422,709720.60150658,0
+EMLP.US,D,20190305,000000,20.8746,20.8884,20.8068,20.857,804741.09442512,0
+EMLP.US,D,20190306,000000,20.8422,20.857,20.7665,20.8245,656693.00329646,0
+EMLP.US,D,20190307,000000,20.8324,20.9611,20.8068,20.9277,736703.24838255,0
+EMLP.US,D,20190308,000000,20.857,20.9257,20.7468,20.9189,561450.79928453,0
+EMLP.US,D,20190311,000000,20.9789,21.1313,20.9789,21.1087,533549.78031067,0
+EMLP.US,D,20190312,000000,21.1165,21.2316,21.0949,21.2041,286282.92381602,0
+EMLP.US,D,20190313,000000,21.2453,21.3162,21.2316,21.2808,523424.29569656,0
+EMLP.US,D,20190314,000000,21.263,21.3318,21.2041,21.2394,298930.62637339,0
+EMLP.US,D,20190315,000000,21.2394,21.3338,21.2129,21.2453,493827.89877457,0
+EMLP.US,D,20190318,000000,21.2994,21.4027,21.265,21.4027,301685.74266704,0
+EMLP.US,D,20190319,000000,21.498,21.504,21.2994,21.3594,375545.03044637,0
+EMLP.US,D,20190320,000000,21.3761,21.558,21.3024,21.3839,882835.26749304,0
+EMLP.US,D,20190321,000000,21.4184,21.5855,21.3604,21.56,741538.17745602,0
+EMLP.US,D,20190322,000000,21.5148,21.5767,21.4439,21.4646,358974.66877323,0
+EMLP.US,D,20190325,000000,21.4548,21.5354,21.3515,21.5314,973056.42715584,0
+EMLP.US,D,20190326,000000,21.5855,21.7144,21.5314,21.5767,710941.02954364,0
+EMLP.US,D,20190327,000000,21.6023,21.6023,21.3555,21.5246,529050.46894739,0
+EMLP.US,D,20190328,000000,21.4892,21.5148,21.3594,21.4459,552318.94649726,0
+EMLP.US,D,20190329,000000,21.4892,21.5384,21.4371,21.5314,507576.02061201,0
+EMLP.US,D,20190401,000000,21.6023,21.6111,21.4892,21.5954,584365.35270364,0
+EMLP.US,D,20190402,000000,21.6377,21.6377,21.558,21.6101,403107.38063993,0
+EMLP.US,D,20190403,000000,21.5855,21.617,21.5452,21.5767,464892.5670393,0
+EMLP.US,D,20190404,000000,21.5855,21.6023,21.4311,21.5314,573501.5091271,0
+EMLP.US,D,20190405,000000,21.5688,21.6986,21.4892,21.6986,488916.69294877,0
+EMLP.US,D,20190408,000000,21.6888,21.6888,21.5855,21.6101,325978.36274466,0
+EMLP.US,D,20190409,000000,21.6101,21.6101,21.4892,21.56,521330.24458965,0
+EMLP.US,D,20190410,000000,21.5767,21.6613,21.4892,21.499,379194.11027716,0
+EMLP.US,D,20190411,000000,21.5068,21.6377,21.4597,21.6289,297228.12926169,0
+EMLP.US,D,20190412,000000,21.6986,21.6986,21.5688,21.6888,534931.91506264,0
+EMLP.US,D,20190415,000000,21.674,21.6888,21.6101,21.6377,494943.57340511,0
+EMLP.US,D,20190416,000000,21.6543,21.6829,21.4459,21.4459,461944.21630646,0
+EMLP.US,D,20190417,000000,21.499,21.5186,21.3839,21.3839,457957.48471873,0
+EMLP.US,D,20190418,000000,21.4459,21.4459,21.2798,21.3673,1108340.8750636,0
+EMLP.US,D,20190422,000000,21.4371,21.5688,21.4184,21.5502,613838.68979856,0
+EMLP.US,D,20190423,000000,21.5855,21.5855,21.4705,21.5314,291115.81884276,0
+EMLP.US,D,20190424,000000,21.5246,21.56,21.4459,21.499,357638.30007265,0
+EMLP.US,D,20190425,000000,21.499,21.5747,21.4282,21.499,391022.09200298,0
+EMLP.US,D,20190426,000000,21.5148,21.5688,21.4794,21.5314,410882.52425935,0
+EMLP.US,D,20190429,000000,21.5767,21.5767,21.4381,21.5148,528055.82009719,0
+EMLP.US,D,20190430,000000,21.5502,21.6229,21.4459,21.56,281914.80846671,0
+EMLP.US,D,20190501,000000,21.5767,21.6377,21.4646,21.4646,310538.93105252,0
+EMLP.US,D,20190502,000000,21.4548,21.4548,21.262,21.2896,546037.81019987,0
+EMLP.US,D,20190503,000000,21.3761,21.4794,21.3594,21.4734,386275.64396218,0
+EMLP.US,D,20190506,000000,21.3515,21.4459,21.3328,21.3761,645037.91554256,0
+EMLP.US,D,20190507,000000,21.2984,21.3967,21.2444,21.3515,537846.70402449,0
+EMLP.US,D,20190508,000000,21.4027,21.4548,21.2375,21.2532,394914.24041783,0
+EMLP.US,D,20190509,000000,21.2532,21.3162,21.1362,21.2021,447634.69757195,0
+EMLP.US,D,20190510,000000,21.2375,21.5354,21.1923,21.5148,437725.83893442,0
+EMLP.US,D,20190513,000000,21.4027,21.5767,21.4027,21.5314,297641.04074756,0
+EMLP.US,D,20190514,000000,21.6189,21.731,21.5767,21.5767,405283.81063935,0
+EMLP.US,D,20190515,000000,21.5502,21.7684,21.5502,21.6829,259615.55418295,0
+EMLP.US,D,20190516,000000,21.7144,21.909,21.7144,21.8205,145269.58329763,0
+EMLP.US,D,20190517,000000,21.7694,21.9248,21.7694,21.8205,337628.36538173,0
+EMLP.US,D,20190520,000000,21.8107,21.8647,21.7418,21.7773,383684.26843017,0
+EMLP.US,D,20190521,000000,21.8294,21.9916,21.8294,21.9149,405746.55627007,0
+EMLP.US,D,20190522,000000,21.8893,21.9562,21.8294,21.9523,458186.31497568,0
+EMLP.US,D,20190523,000000,21.8294,21.8294,21.6377,21.7694,588724.31484266,0
+EMLP.US,D,20190524,000000,21.8019,21.8737,21.7694,21.8471,1252579.1966699,0
+EMLP.US,D,20190528,000000,21.8559,21.8963,21.6111,21.6151,469735.63229969,0
+EMLP.US,D,20190529,000000,21.56,21.56,21.3437,21.4892,351294.10832668,0
+EMLP.US,D,20190530,000000,21.499,21.5531,21.3594,21.3938,384320.92505616,0
+EMLP.US,D,20190531,000000,21.3072,21.3977,21.2207,21.3594,556157.19267379,0
+EMLP.US,D,20190603,000000,21.4027,21.5246,21.3594,21.5068,352574.54074222,0
+EMLP.US,D,20190604,000000,21.5954,21.7065,21.44,21.7065,324994.90115146,0
+EMLP.US,D,20190605,000000,21.7518,21.8373,21.6829,21.7852,456417.71134531,0
+EMLP.US,D,20190606,000000,21.8205,21.9946,21.8205,21.9602,323952.45220314,0
+EMLP.US,D,20190607,000000,21.9858,22.1205,21.968,21.968,226242.94950963,0
+EMLP.US,D,20190610,000000,21.9768,21.9916,21.8471,21.9346,252378.41592321,0
+EMLP.US,D,20190611,000000,21.9602,21.9768,21.8373,21.8815,1014374.0183504,0
+EMLP.US,D,20190612,000000,21.8205,21.9316,21.794,21.8294,382662.15994913,0
+EMLP.US,D,20190613,000000,21.9523,21.9946,21.8815,21.9602,273639.28935211,0
+EMLP.US,D,20190614,000000,21.968,21.9995,21.8923,21.9768,327109.29272566,0
+EMLP.US,D,20190617,000000,21.9248,21.968,21.7999,21.8805,639466.6615534,0
+EMLP.US,D,20190618,000000,21.9602,22.0034,21.8737,21.9523,264797.28822362,0
+EMLP.US,D,20190619,000000,21.9149,22.0743,21.8805,22.0467,354355.34865296,0
+EMLP.US,D,20190620,000000,22.1892,22.2847,22.0929,22.206,357529.47857268,0
+EMLP.US,D,20190621,000000,22.1804,22.3387,22.1519,22.3013,471666.95966834,0
+EMLP.US,D,20190624,000000,22.3201,22.3623,22.206,22.2847,402261.21720091,0
+EMLP.US,D,20190625,000000,22.2482,22.2482,21.9602,21.9946,758828.59167104,0
+EMLP.US,D,20190626,000000,22.0467,22.0841,21.9208,21.9346,336176.05601763,0
+EMLP.US,D,20190627,000000,21.9523,21.973,21.8549,21.9248,408659.31118517,0
+EMLP.US,D,20190628,000000,21.9149,22.0929,21.9149,22.0929,472595.50199987,0
+EMLP.US,D,20190701,000000,22.1972,22.1972,22.0221,22.0467,454833.18894387,0
+EMLP.US,D,20190702,000000,22.0555,22.2227,22.0555,22.1804,272798.2110299,0
+EMLP.US,D,20190703,000000,22.2581,22.4459,22.2394,22.4242,251398.00540011,0
+EMLP.US,D,20190705,000000,22.3475,22.4332,22.206,22.4332,452275.37518287,0
+EMLP.US,D,20190708,000000,22.3712,22.4332,22.3201,22.3387,362608.49325356,0
+EMLP.US,D,20190709,000000,22.3201,22.4332,22.2709,22.4332,444189.022414,0
+EMLP.US,D,20190710,000000,22.4852,22.6632,22.4852,22.5924,438094.00139227,0
+EMLP.US,D,20190711,000000,22.6544,22.7025,22.5875,22.6632,587492.6995486,0
+EMLP.US,D,20190712,000000,22.6632,22.6986,22.5895,22.6081,504743.61054267,0
+EMLP.US,D,20190715,000000,22.6356,22.6809,22.5845,22.6081,237481.0576842,0
+EMLP.US,D,20190716,000000,22.5845,22.6356,22.434,22.5216,263264.63401376,0
+EMLP.US,D,20190717,000000,22.5315,22.6101,22.4813,22.4852,324087.71631058,0
+EMLP.US,D,20190718,000000,22.4705,22.4852,22.2787,22.4852,217977.60062866,0
+EMLP.US,D,20190719,000000,22.4784,22.497,22.3545,22.3545,312075.65335585,0
+EMLP.US,D,20190722,000000,22.4528,22.5216,22.3545,22.5039,284151.24284462,0
+EMLP.US,D,20190723,000000,22.4951,22.4951,22.3545,22.3545,308443.86292225,0
+EMLP.US,D,20190724,000000,22.3712,22.3712,22.2246,22.3013,432804.46287499,0
+EMLP.US,D,20190725,000000,22.3289,22.3289,22.1342,22.1972,393489.39068455,0
+EMLP.US,D,20190726,000000,22.2158,22.2158,22.0811,22.0929,468979.98394009,0
+EMLP.US,D,20190729,000000,22.1519,22.1548,21.9946,22.0123,492854.60741502,0
+EMLP.US,D,20190730,000000,22.0123,22.0378,21.9434,22.0034,369809.01867219,0
+EMLP.US,D,20190731,000000,22.029,22.1283,21.8195,21.9346,422398.27981235,0
+EMLP.US,D,20190801,000000,21.9346,22.1135,21.8727,21.9523,404746.82230304,0
+EMLP.US,D,20190802,000000,22.0034,22.0841,21.8461,21.8727,396468.25211834,0
+EMLP.US,D,20190805,000000,21.7674,21.7674,21.3545,21.4499,650182.01971876,0
+EMLP.US,D,20190806,000000,21.5649,21.6131,21.3712,21.6071,360766.66394097,0
+EMLP.US,D,20190807,000000,21.4842,21.5816,21.2463,21.5462,341210.32167049,0
+EMLP.US,D,20190808,000000,21.6071,21.8284,21.5462,21.8284,409889.90945588,0
+EMLP.US,D,20190809,000000,21.7999,21.8963,21.6957,21.74,378384.55967925,0
+EMLP.US,D,20190812,000000,21.7035,21.7035,21.556,21.5993,308241.47527277,0
+EMLP.US,D,20190813,000000,21.6357,21.8195,21.5915,21.7674,359300.11624977,0
+EMLP.US,D,20190814,000000,21.6071,21.6613,21.4065,21.4233,482873.54011862,0
+EMLP.US,D,20190815,000000,21.4321,21.5737,21.4065,21.504,417107.7242717,0
+EMLP.US,D,20190816,000000,21.5649,21.7498,21.5649,21.7134,387836.77482626,0
+EMLP.US,D,20190819,000000,21.7999,21.9768,21.7999,21.9051,298938.7625603,0
+EMLP.US,D,20190820,000000,21.9051,21.965,21.8097,21.9051,334479.66104613,0
+EMLP.US,D,20190821,000000,22.0034,22.0555,21.9434,22.0211,309641.91644529,0
+EMLP.US,D,20190822,000000,22.0555,22.0653,21.9149,21.9434,235421.58537167,0
+EMLP.US,D,20190823,000000,21.8639,21.9434,21.556,21.5915,265492.93220474,0
+EMLP.US,D,20190826,000000,21.7035,21.7674,21.6524,21.7134,244907.36228969,0
+EMLP.US,D,20190827,000000,21.8097,21.8785,21.6996,21.74,502657.69562268,0
+EMLP.US,D,20190828,000000,21.8884,22.029,21.8549,21.9946,370981.64661113,0
+EMLP.US,D,20190829,000000,22.1253,22.203,22.0771,22.1892,494082.15461562,0
+EMLP.US,D,20190830,000000,22.2326,22.2581,22.148,22.1972,526247.55255562,0
+EMLP.US,D,20190903,000000,22.1185,22.3475,22.0929,22.3201,250651.51025077,0
+EMLP.US,D,20190904,000000,22.4242,22.4862,22.3712,22.4332,452653.70787435,0
+EMLP.US,D,20190905,000000,22.4705,22.4852,22.3515,22.381,312736.71854259,0
+EMLP.US,D,20190906,000000,22.3898,22.4086,22.2581,22.2679,426457.22005892,0
+EMLP.US,D,20190909,000000,22.3102,22.3623,22.2925,22.3289,570648.75859049,0
+EMLP.US,D,20190910,000000,22.2925,22.3712,22.2679,22.3289,452379.11156602,0
+EMLP.US,D,20190911,000000,22.3712,22.4292,22.3102,22.3898,365802.96364055,0
+EMLP.US,D,20190912,000000,22.4242,22.4528,22.3338,22.3475,421455.49915372,0
+EMLP.US,D,20190913,000000,22.3289,22.443,22.3033,22.3898,614603.49136846,0
+EMLP.US,D,20190916,000000,22.6081,22.6544,22.443,22.4784,299918.15606004,0
+EMLP.US,D,20190917,000000,22.5216,22.6445,22.443,22.6258,420385.59057456,0
+EMLP.US,D,20190918,000000,22.5924,22.6888,22.557,22.6544,476826.319195,0
+EMLP.US,D,20190919,000000,22.7232,22.7585,22.6081,22.6632,441350.51020448,0
+EMLP.US,D,20190920,000000,22.6544,22.8205,22.6544,22.7311,300922.97514388,0
+EMLP.US,D,20190923,000000,22.7232,22.7851,22.7192,22.7783,472651.4382849,0
+EMLP.US,D,20190924,000000,22.7851,22.8461,22.6564,22.7311,354640.11519495,0
+EMLP.US,D,20190925,000000,22.6888,22.6986,22.5639,22.6888,598550.7945877,0
+EMLP.US,D,20190926,000000,22.6888,22.7311,22.5914,22.7311,431068.40399227,0
+EMLP.US,D,20190927,000000,22.7074,22.7959,22.616,22.7153,480947.2978668,0
+EMLP.US,D,20190930,000000,22.7232,22.7487,22.674,22.6986,433990.31211766,0
+EMLP.US,D,20191001,000000,22.6799,22.7153,22.5197,22.5727,405790.28827473,0
+EMLP.US,D,20191002,000000,22.5098,22.5098,22.2355,22.2719,519890.13950591,0
+EMLP.US,D,20191003,000000,22.2276,22.3525,22.0949,22.3525,456846.89520501,0
+EMLP.US,D,20191004,000000,22.4577,22.4626,22.2885,22.4577,281241.5389996,0
+EMLP.US,D,20191007,000000,22.4921,22.4921,22.3329,22.3682,459469.79846132,0
+EMLP.US,D,20191008,000000,22.2885,22.2885,22.1135,22.1135,445000.60705865,0
+EMLP.US,D,20191009,000000,22.2355,22.263,22.1362,22.1558,414742.12792654,0
+EMLP.US,D,20191010,000000,22.1362,22.1844,22.0398,22.1844,329847.11962212,0
+EMLP.US,D,20191011,000000,22.2719,22.2719,22.1647,22.1922,334846.8064806,0
+EMLP.US,D,20191014,000000,22.146,22.1745,22.0487,22.0771,314865.34844389,0
+EMLP.US,D,20191015,000000,22.1135,22.1647,22.0506,22.0771,346460.19627657,0
+EMLP.US,D,20191016,000000,22.0487,22.0487,21.9877,22.0231,261681.12863567,0
+EMLP.US,D,20191017,000000,22.0054,22.0653,21.9572,22.0054,361391.11628659,0
+EMLP.US,D,20191018,000000,22.0487,22.2,22.0054,22.1273,320875.9565264,0
+EMLP.US,D,20191021,000000,22.1362,22.21,22.1135,22.1922,432375.27901529,0
+EMLP.US,D,20191022,000000,22.21,22.4046,22.1844,22.1844,471660.85752816,0
+EMLP.US,D,20191023,000000,22.21,22.2777,22.1558,22.263,269775.61759146,0
+EMLP.US,D,20191024,000000,22.2975,22.3053,22.2,22.263,343620.66704368,0
+EMLP.US,D,20191025,000000,22.2532,22.2532,22.149,22.2,349438.04068699,0
+EMLP.US,D,20191028,000000,22.2443,22.2709,21.9444,21.97,467150.35890786,0
+EMLP.US,D,20191029,000000,21.9444,22.0487,21.8893,21.9533,262898.50560264,0
+EMLP.US,D,20191030,000000,21.9966,22.0634,21.9444,22.0585,447807.59154388,0
+EMLP.US,D,20191031,000000,22.0398,22.0487,21.9405,22.0142,583271.03556375,0
+EMLP.US,D,20191101,000000,22.1273,22.21,22.1087,22.1922,297732.57285033,0
+EMLP.US,D,20191104,000000,22.2443,22.263,22.0949,22.1362,298168.87587358,0
+EMLP.US,D,20191105,000000,22.146,22.146,21.8569,21.9966,857571.39010259,0
+EMLP.US,D,20191106,000000,21.9778,22.1135,21.8973,21.9258,461249.5893487,0
+EMLP.US,D,20191107,000000,21.97,21.97,21.6357,21.7026,529202.00542867,0
+EMLP.US,D,20191108,000000,21.6789,21.7202,21.6013,21.7026,427407.1198811,0
+EMLP.US,D,20191111,000000,21.6691,21.6789,21.5885,21.6052,692955.98837088,0
+EMLP.US,D,20191112,000000,21.6337,21.7645,21.5728,21.6337,296282.29753297,0
+EMLP.US,D,20191113,000000,21.6593,21.8284,21.6151,21.7999,560010.69420081,0
+EMLP.US,D,20191114,000000,21.7999,21.8737,21.7488,21.7674,1531292.4155861,0
+EMLP.US,D,20191115,000000,21.7999,21.9356,21.792,21.9356,1018516.3545128,0
+EMLP.US,D,20191118,000000,21.8893,21.9562,21.792,21.792,836775.29635114,0
+EMLP.US,D,20191119,000000,21.8097,21.8097,21.6593,21.6593,1344374.7085005,0
+EMLP.US,D,20191120,000000,21.6691,21.7999,21.6691,21.7586,737336.85393846,0
+EMLP.US,D,20191121,000000,21.7744,21.9533,21.7527,21.9444,608945.79039333,0
+EMLP.US,D,20191122,000000,21.9778,21.9877,21.8707,21.9444,832231.23595983,0
+EMLP.US,D,20191125,000000,21.9356,21.9926,21.8737,21.9258,632530.56220946,0
+EMLP.US,D,20191126,000000,21.9533,21.965,21.7586,21.8195,616822.63634917,0
+EMLP.US,D,20191127,000000,21.8097,21.8461,21.6593,21.8461,1065987.9540843,0
+EMLP.US,D,20191129,000000,21.792,21.8304,21.7202,21.7744,282202.62607878,0
+EMLP.US,D,20191202,000000,21.7674,21.7674,21.5276,21.5276,1200854.4053894,0
+EMLP.US,D,20191203,000000,21.4902,21.5796,21.4115,21.4804,1137727.7651726,0
+EMLP.US,D,20191204,000000,21.562,21.6839,21.5186,21.6415,638588.97039008,0
+EMLP.US,D,20191205,000000,21.6415,21.6947,21.6052,21.6849,1376456.7105246,0
+EMLP.US,D,20191206,000000,21.7026,21.8097,21.6691,21.7488,849374.18178702,0
+EMLP.US,D,20191209,000000,21.739,21.8893,21.7124,21.8639,1276349.0667384,0
+EMLP.US,D,20191210,000000,21.8893,22.0949,21.8893,22.0054,1432529.2766872,0
+EMLP.US,D,20191211,000000,22.0585,22.1558,21.9966,22.1135,1115004.4121459,0
+EMLP.US,D,20191212,000000,22.1214,22.2394,22.0398,22.1273,547785.05633958,0
+EMLP.US,D,20191213,000000,22.146,22.1745,22.0123,22.146,978260.53571052,0
+EMLP.US,D,20191216,000000,22.1844,22.4076,22.1844,22.3692,716780.77770096,0
+EMLP.US,D,20191217,000000,22.4174,22.6121,22.3879,22.4528,1290419.5849823,0
+EMLP.US,D,20191218,000000,22.4606,22.6494,22.4606,22.6298,1602376.2466045,0
+EMLP.US,D,20191219,000000,22.6032,22.676,22.5461,22.6121,835783.69857103,0
+EMLP.US,D,20191220,000000,22.7467,22.8057,22.6494,22.7379,904076.81747801,0
+EMLP.US,D,20191223,000000,22.7557,22.8824,22.676,22.7557,716005.80589743,0
+EMLP.US,D,20191224,000000,22.8195,22.8195,22.6848,22.793,314647.70544395,0
+EMLP.US,D,20191226,000000,22.8107,22.9415,22.8009,22.8914,684607.24357404,0
+EMLP.US,D,20191227,000000,22.9995,22.9995,22.7703,22.8362,489542.16231776,0
+EMLP.US,D,20191230,000000,22.8914,22.9169,22.6582,22.7035,1265837.1132458,0
+EMLP.US,D,20191231,000000,22.6946,22.8638,22.6828,22.8461,1084879.1630745,0
+EMLP.US,D,20200102,000000,22.9169,22.9542,22.6592,22.7192,1249632.8799838,0
+EMLP.US,D,20200103,000000,22.7557,22.8362,22.7006,22.8284,633133.65706444,0
+EMLP.US,D,20200106,000000,22.8284,23.0241,22.8284,22.9808,550159.80589503,0
+EMLP.US,D,20200107,000000,22.907,22.9366,22.8009,22.907,613512.22529866,0
+EMLP.US,D,20200108,000000,22.9169,22.9739,22.8461,22.8824,480703.21225938,0
+EMLP.US,D,20200109,000000,22.8638,22.968,22.8057,22.9366,404587.14963486,0
+EMLP.US,D,20200110,000000,22.9542,22.9897,22.9032,22.9366,484740.79501532,0
+EMLP.US,D,20200113,000000,22.9631,23.1686,22.8972,23.1499,557637.9786921,0
+EMLP.US,D,20200114,000000,23.1332,23.1961,23.085,23.1961,543484.06453232,0
+EMLP.US,D,20200115,000000,23.1961,23.3731,23.1961,23.3476,628038.37000972,0
+EMLP.US,D,20200116,000000,23.3938,23.4645,23.3682,23.4557,770072.80198579,0
+EMLP.US,D,20200117,000000,23.4469,23.4901,23.3594,23.4557,454928.7891401,0
+EMLP.US,D,20200121,000000,23.4469,23.4813,23.3378,23.3839,778376.79775459,0
+EMLP.US,D,20200122,000000,23.438,23.4469,23.3102,23.3298,446828.19804413,0
+EMLP.US,D,20200123,000000,23.2866,23.5049,23.2227,23.4557,780284.73358586,0
+EMLP.US,D,20200124,000000,23.4469,23.4645,23.2767,23.3476,813334.94185273,0
+EMLP.US,D,20200127,000000,23.1332,23.2227,23.0978,23.141,679814.01245851,0
+EMLP.US,D,20200128,000000,23.1961,23.3102,23.1961,23.2581,878346.12636339,0
+EMLP.US,D,20200129,000000,23.3298,23.3298,23.2227,23.2227,432314.25761343,0
+EMLP.US,D,20200130,000000,23.1588,23.3043,23.0624,23.3043,841680.40003674,0
+EMLP.US,D,20200131,000000,23.2393,23.2679,22.9631,23.0339,590215.2710946,0
+EMLP.US,D,20200203,000000,23.0535,23.1244,22.9897,23.0073,1138690.8862985,0
+EMLP.US,D,20200204,000000,23.141,23.2393,23.0703,23.0978,599037.94877915,0
+EMLP.US,D,20200205,000000,23.1686,23.2964,23.1686,23.1961,1183861.9790201,0
+EMLP.US,D,20200206,000000,23.2767,23.3043,23.1332,23.1686,569420.19436652,0
+EMLP.US,D,20200207,000000,23.1146,23.1912,23.0191,23.0703,887004.04626294,0
+EMLP.US,D,20200210,000000,23.088,23.1146,22.9837,23.0624,400254.63010331,0
+EMLP.US,D,20200211,000000,23.1499,23.2669,23.141,23.1873,1129006.7898244,0
+EMLP.US,D,20200212,000000,23.2581,23.4193,23.2079,23.3839,820127.64090231,0
+EMLP.US,D,20200213,000000,23.3564,23.4645,23.3378,23.4193,806141.53559764,0
+EMLP.US,D,20200214,000000,23.4645,23.5816,23.4469,23.553,469128.46935126,0
+EMLP.US,D,20200218,000000,23.5186,23.6533,23.5108,23.6248,386807.54718167,0
+EMLP.US,D,20200219,000000,23.6789,23.6887,23.5718,23.5718,443141.48834886,0
+EMLP.US,D,20200220,000000,23.616,23.733,23.5864,23.6347,627893.95269201,0
+EMLP.US,D,20200221,000000,23.6072,23.6612,23.5285,23.5816,555037.4499498,0
+EMLP.US,D,20200224,000000,23.2679,23.3839,23.1056,23.2059,467495.12982833,0
+EMLP.US,D,20200225,000000,23.2866,23.3013,22.6032,22.6396,962822.12104175,0
+EMLP.US,D,20200226,000000,22.6494,22.8195,22.3221,22.3456,967617.38620402,0
+EMLP.US,D,20200227,000000,22.0575,22.1037,21.3839,21.3839,1792197.5553949,0
+EMLP.US,D,20200228,000000,20.8382,21.0722,20.38,21.0634,2397138.3077799,0
+EMLP.US,D,20200302,000000,21.2424,21.9592,21.0722,21.9326,1134052.2427343,0
+EMLP.US,D,20200303,000000,21.9946,22.2895,21.5364,21.6543,1932830.529175,0
+EMLP.US,D,20200304,000000,22.0211,22.3889,21.9592,22.3889,600889.94832539,0
+EMLP.US,D,20200305,000000,21.9946,22.2335,21.7536,21.968,854674.90756131,0
+EMLP.US,D,20200306,000000,21.4027,21.502,21.0172,21.3938,2572199.5564855,0
+EMLP.US,D,20200309,000000,18.2838,20.0329,17.9259,18.4007,2788127.8550352,0
+EMLP.US,D,20200310,000000,19.1264,19.4598,17.8521,19.029,1155639.5806631,0
+EMLP.US,D,20200311,000000,18.562,18.7213,18.0055,18.2199,1829660.628039,0
+EMLP.US,D,20200312,000000,16.922,17.0921,15.6575,15.6575,2680082.3438912,0
+EMLP.US,D,20200313,000000,16.5178,17.1176,15.6221,17.0301,2262595.2699046,0
+EMLP.US,D,20200316,000000,15.1825,16.1697,14.7883,15.0577,2281205.7804464,0
+EMLP.US,D,20200317,000000,15.2101,16.0252,15.0135,15.2897,2349144.9752227,0
+EMLP.US,D,20200318,000000,14.4224,14.51,12.806,13.8837,4264134.8805427,0
+EMLP.US,D,20200319,000000,13.5955,14.5896,13.0872,14.3389,2091547.1953943,0
+EMLP.US,D,20200320,000000,14.6556,15.5493,14.1432,14.394,1586267.6135387,0
+EMLP.US,D,20200323,000000,14.3143,14.3143,13.2033,13.3281,3565682.8979116,0
+EMLP.US,D,20200324,000000,13.9092,14.6556,13.8207,14.567,1816666.1205145,0
+EMLP.US,D,20200325,000000,14.7076,15.8659,14.2603,15.3615,1969868.486053,0
+EMLP.US,D,20200326,000000,15.5444,16.3998,15.272,16.1441,3442423.7342622,0
+EMLP.US,D,20200327,000000,15.6811,16.1285,15.3713,15.7076,1818285.2217103,0
+EMLP.US,D,20200330,000000,15.6525,15.8649,15.1885,15.7814,1737375.9279703,0
+EMLP.US,D,20200331,000000,15.9171,16.2542,15.745,16.1923,2301007.2253476,0
+EMLP.US,D,20200401,000000,15.6525,15.7538,15.097,15.2435,1090436.1787366,0
+EMLP.US,D,20200402,000000,15.3438,16.4264,15.3438,15.8168,1206460.2381729,0
+EMLP.US,D,20200403,000000,15.9171,16.0478,15.1707,15.5994,1378713.4853698,0
+EMLP.US,D,20200406,000000,15.981,16.5453,15.9171,16.3625,1801970.1329016,0
+EMLP.US,D,20200407,000000,16.8541,17.0429,16.3909,16.4362,1292607.2022387,0
+EMLP.US,D,20200408,000000,16.6279,17.0645,16.448,17.0281,4158288.1739121,0
+EMLP.US,D,20200409,000000,17.1736,18.1737,17.1736,17.684,960630.43569187,0
+EMLP.US,D,20200413,000000,17.8452,17.8452,17.3742,17.5748,888797.05845406,0
+EMLP.US,D,20200414,000000,17.7921,18.0468,17.6102,17.9377,1620065.3339782,0
+EMLP.US,D,20200415,000000,17.5748,17.5748,17.0281,17.2739,1577250.6843916,0
+EMLP.US,D,20200416,000000,17.2917,17.4086,17.0379,17.1914,906611.23970164,0
+EMLP.US,D,20200417,000000,17.4647,18.0094,17.4549,17.9661,1329002.4003504,0
+EMLP.US,D,20200420,000000,17.4833,17.9475,17.2454,17.5925,1024225.9236795,0
+EMLP.US,D,20200421,000000,17.1648,17.5021,16.9721,17.2917,1542349.4936018,0
+EMLP.US,D,20200422,000000,17.7105,17.7921,17.3506,17.6918,1011375.8334727,0
+EMLP.US,D,20200423,000000,17.8639,18.0183,17.6751,17.854,979884.72202317,0
+EMLP.US,D,20200424,000000,17.9829,18.1008,17.7203,17.9209,942800.99909383,0
+EMLP.US,D,20200427,000000,17.9563,18.2139,17.8304,18.1471,1415880.604215,0
+EMLP.US,D,20200428,000000,18.501,18.6565,18.2562,18.501,742534.86035296,0
+EMLP.US,D,20200429,000000,18.8304,19.1657,18.7026,18.9474,1388155.5302832,0
+EMLP.US,D,20200430,000000,18.9652,18.9652,18.4293,18.5207,770736.91824262,0
+EMLP.US,D,20200501,000000,18.3202,18.3202,17.854,17.9917,706673.5995074,0
+EMLP.US,D,20200504,000000,17.8304,18.2464,17.6554,18.2119,555246.95676283,0
+EMLP.US,D,20200505,000000,18.4735,18.6367,18.3457,18.4017,689839.82878293,0
+EMLP.US,D,20200506,000000,18.4215,18.4657,17.9377,17.9377,1486949.179883,0
+EMLP.US,D,20200507,000000,18.2218,18.3555,17.9829,17.9917,622068.44286179,0
+EMLP.US,D,20200508,000000,18.2749,18.5109,18.1657,18.4735,391446.19074585,0
+EMLP.US,D,20200511,000000,18.4293,18.4735,18.1657,18.4215,467525.64052926,0
+EMLP.US,D,20200512,000000,18.4657,18.6023,18.1294,18.1569,606887.33510417,0
+EMLP.US,D,20200513,000000,18.1274,18.1274,17.5119,17.6554,597058.82131239,0
+EMLP.US,D,20200514,000000,17.445,17.8452,17.1284,17.8304,502694.30846378,0
+EMLP.US,D,20200515,000000,17.7469,17.9111,17.6318,17.8728,376409.50030594,0
+EMLP.US,D,20200518,000000,18.4568,18.7125,18.4568,18.6023,754033.32650877,0
+EMLP.US,D,20200519,000000,18.62,18.7213,18.4735,18.5109,441118.62887744,0
+EMLP.US,D,20200520,000000,18.8304,18.9219,18.6565,18.7203,403532.49640617,0
+EMLP.US,D,20200521,000000,18.7842,18.7842,18.446,18.5482,536165.56440344,0
+EMLP.US,D,20200522,000000,18.4568,18.6938,18.3014,18.6663,340003.11493718,0
+EMLP.US,D,20200526,000000,19.0655,19.2031,18.9652,19.0389,356291.76113843,0
+EMLP.US,D,20200527,000000,19.2394,19.2414,18.8245,19.1844,396397.06048285,0
+EMLP.US,D,20200528,000000,19.3024,19.4302,19.1303,19.3024,467701.58557126,0
+EMLP.US,D,20200529,000000,19.2031,19.4302,18.9121,19.3663,413809.51750156,0
+EMLP.US,D,20200601,000000,19.3407,19.5118,19.2759,19.4037,510167.39614403,0
+EMLP.US,D,20200602,000000,19.5118,19.675,19.4666,19.6574,359811.67900197,0
+EMLP.US,D,20200603,000000,19.8206,20.0949,19.8206,19.9848,460421.73233022,0
+EMLP.US,D,20200604,000000,19.912,19.9946,19.7852,19.9494,465769.24117926,0
+EMLP.US,D,20200605,000000,20.4125,20.6957,20.3899,20.4125,651347.52849415,0
+EMLP.US,D,20200608,000000,20.7311,21.0782,20.7311,21.0506,534716.30610944,0
+EMLP.US,D,20200609,000000,20.7862,20.7862,20.323,20.4519,486777.89281383,0
+EMLP.US,D,20200610,000000,20.442,20.442,20.0369,20.1038,586884.5195768,0
+EMLP.US,D,20200611,000000,19.3407,19.3407,18.6938,18.737,410857.09867524,0
+EMLP.US,D,20200612,000000,19.2031,19.2484,18.4568,18.7026,436304.04027125,0
+EMLP.US,D,20200615,000000,18.2828,19.3545,18.2119,19.2296,324338.92108154,0
+EMLP.US,D,20200616,000000,19.7567,19.7969,19.1785,19.3113,403205.01488289,0
+EMLP.US,D,20200617,000000,19.3663,19.44,19.1657,19.1844,356473.80832062,0
+EMLP.US,D,20200618,000000,19.0841,19.3191,19.0487,19.2296,413607.12985208,0
+EMLP.US,D,20200619,000000,19.502,19.502,18.8206,18.8481,356464.65511034,0
+EMLP.US,D,20200622,000000,18.8393,19.0939,18.6761,19.0035,263306.33197169,0
+EMLP.US,D,20200623,000000,19.212,19.212,18.8304,18.8304,451061.04928599,0
+EMLP.US,D,20200624,000000,18.6761,18.6761,17.4549,18.33,561661.32312093,0
+EMLP.US,D,20200625,000000,18.2916,18.4027,18.1166,18.2454,363856.38092145,0
+EMLP.US,D,20200626,000000,18.21,18.21,17.7557,17.8403,460629.20509652,0
+EMLP.US,D,20200629,000000,18.0242,18.1717,17.8747,18.1264,513167.61506846,0
+EMLP.US,D,20200630,000000,18.0979,18.4489,18.0055,18.4027,388903.63233531,0
+EMLP.US,D,20200701,000000,18.4027,18.6328,18.3467,18.4755,398749.43552428,0
+EMLP.US,D,20200702,000000,18.6711,18.7203,18.504,18.5226,462482.22166612,0
+EMLP.US,D,20200706,000000,18.7626,18.8717,18.1913,18.3014,576499.6940048,0
+EMLP.US,D,20200707,000000,18.1166,18.33,18.0005,18.1628,460513.26443301,0
+EMLP.US,D,20200708,000000,18.1903,18.326,18.1264,18.21,266331.97648023,0
+EMLP.US,D,20200709,000000,18.2277,18.2277,17.7646,17.8668,436100.6355984,0
+EMLP.US,D,20200710,000000,17.8039,18.1717,17.8039,18.1343,538967.46377185,0
+EMLP.US,D,20200713,000000,18.1539,18.3388,18.0812,18.1078,615607.29342893,0
+EMLP.US,D,20200714,000000,18.1078,18.385,18.09,18.3388,438596.41093418,0
+EMLP.US,D,20200715,000000,18.5699,18.7626,18.5326,18.6711,527773.08760194,0
+EMLP.US,D,20200716,000000,18.6328,18.7911,18.5226,18.6997,447879.80020274,0
+EMLP.US,D,20200717,000000,18.7528,18.9229,18.681,18.7911,535081.41749718,0
+EMLP.US,D,20200720,000000,18.8,18.8697,18.5414,18.5512,377627.89429628,0
+EMLP.US,D,20200721,000000,18.5876,18.9474,18.5876,18.8914,610222.15471542,0
+EMLP.US,D,20200722,000000,18.8717,18.9652,18.6908,18.9307,367544.10764009,0
+EMLP.US,D,20200723,000000,18.9307,19.0222,18.8,18.9013,417749.46601452,0
+EMLP.US,D,20200724,000000,18.8815,18.974,18.743,18.8,397148.640749,0
+EMLP.US,D,20200727,000000,18.8098,18.8098,18.6141,18.6711,530438.70583955,0
+EMLP.US,D,20200728,000000,18.681,18.8717,18.681,18.7626,965890.48053158,0
+EMLP.US,D,20200729,000000,18.8285,19.1047,18.7724,19.0664,419696.04873363,0
+EMLP.US,D,20200730,000000,18.8815,18.9396,18.7439,18.9013,347907.42052384,0
+EMLP.US,D,20200731,000000,18.8717,18.974,18.6417,18.9474,387244.86722828,0
+EMLP.US,D,20200803,000000,19.0222,19.0222,18.7911,18.9307,430277.15981492,0
+EMLP.US,D,20200804,000000,18.8186,19.27,18.8186,19.2336,391799.09785323,0
+EMLP.US,D,20200805,000000,19.3525,19.3899,19.1461,19.2336,417874.55988832,0
+EMLP.US,D,20200806,000000,19.1864,19.3525,19.1864,19.3359,536320.1519548,0
+EMLP.US,D,20200807,000000,19.2621,19.5197,19.2572,19.4735,414275.31420236,0
+EMLP.US,D,20200810,000000,19.4636,19.7144,19.4636,19.676,441186.76944284,0
+EMLP.US,D,20200811,000000,19.7508,19.8275,19.4322,19.4636,670585.54245163,0
+EMLP.US,D,20200812,000000,19.6111,19.7969,19.5964,19.7409,732025.95793053,0
+EMLP.US,D,20200813,000000,19.6485,19.7104,19.5757,19.6397,282388.74135444,0
+EMLP.US,D,20200814,000000,19.6023,19.6858,19.5148,19.5757,398018.1957254,0
+EMLP.US,D,20200817,000000,19.5846,19.6397,19.5246,19.5945,366756.93155619,0
+EMLP.US,D,20200818,000000,19.5561,19.6131,19.4273,19.4273,291812.47984725,0
+EMLP.US,D,20200819,000000,19.4558,19.5374,19.3359,19.3359,298244.13560254,0
+EMLP.US,D,20200820,000000,19.27,19.2896,19.1707,19.2434,464655.60059544,0
+EMLP.US,D,20200821,000000,19.1864,19.2336,19.0566,19.1864,421424.98845279,0
+EMLP.US,D,20200824,000000,19.2975,19.2975,19.152,19.2336,439198.4887658,0
+EMLP.US,D,20200825,000000,19.3073,19.3073,18.974,19.0222,315861.01431746,0
+EMLP.US,D,20200826,000000,19.0134,19.0134,18.7311,18.7626,511440.70939602,0
+EMLP.US,D,20200827,000000,18.7812,18.9553,18.6908,18.8098,429696.43947395,0
+EMLP.US,D,20200828,000000,18.8462,18.9101,18.7262,18.9013,301706.08313432,0
+EMLP.US,D,20200831,000000,18.8098,18.9013,18.7341,18.7341,368143.13440162,0
+EMLP.US,D,20200901,000000,18.7626,18.7626,18.5512,18.6515,383064.90120136,0
+EMLP.US,D,20200902,000000,18.681,18.9111,18.6515,18.855,559009.94321042,0
+EMLP.US,D,20200903,000000,18.8373,18.9474,18.5138,18.6141,794494.58403066,0
+EMLP.US,D,20200904,000000,18.7085,18.7242,18.2552,18.4952,570451.45605782,0
+EMLP.US,D,20200908,000000,18.4223,18.4223,18.1805,18.3014,441776.64299409,0
+EMLP.US,D,20200909,000000,18.4391,18.6869,18.386,18.4952,460156.28923216,0
+EMLP.US,D,20200910,000000,18.4587,18.4804,18.1953,18.21,855089.85309391,0
+EMLP.US,D,20200911,000000,18.2739,18.3064,18.0979,18.1953,870008.56882356,0
+EMLP.US,D,20200914,000000,18.3112,18.4578,18.2602,18.385,592993.77892564,0
+EMLP.US,D,20200915,000000,18.4952,18.6515,18.2778,18.2916,811749.40242792,0
+EMLP.US,D,20200916,000000,18.3939,18.5787,18.33,18.3752,627546.13070144,0
+EMLP.US,D,20200917,000000,18.2277,18.33,18.0979,18.2365,933605.0738346,0
+EMLP.US,D,20200918,000000,18.2916,18.2916,18.0055,18.0802,1384874.6129103,0
+EMLP.US,D,20200921,000000,17.8757,17.8757,17.6416,17.8472,525470.54670536,0
+EMLP.US,D,20200922,000000,17.8954,18.0802,17.8314,17.915,1301176.6411055,0
+EMLP.US,D,20200923,000000,17.9317,17.9878,17.4057,17.4057,545252.66816269,0
+EMLP.US,D,20200924,000000,17.3978,17.6584,17.211,17.5099,455296.95159795,0
+EMLP.US,D,20200925,000000,17.4234,17.7371,17.4076,17.7233,588068.33477274,0
+EMLP.US,D,20200928,000000,17.8816,18.0222,17.7695,17.8816,327791.71540305,0
+EMLP.US,D,20200929,000000,17.9111,17.9671,17.7419,17.8914,736303.55820042,0
+EMLP.US,D,20200930,000000,17.9111,18.0075,17.6957,17.7793,672931.81535287,0
+EMLP.US,D,20201001,000000,17.799,17.8364,17.6476,17.7695,678393.2308187,0
+EMLP.US,D,20201002,000000,17.5551,18.0409,17.5365,17.9671,513016.0785872,0
+EMLP.US,D,20201005,000000,18.1068,18.3122,18.0035,18.3122,735177.71333623,0
+EMLP.US,D,20201006,000000,18.3575,18.5354,18.2365,18.332,853927.3953886,0
+EMLP.US,D,20201007,000000,18.4617,18.5826,18.4087,18.5266,333999.62601821,0
+EMLP.US,D,20201008,000000,18.6102,19.1057,18.6102,19.0969,554466.89984247,0
+EMLP.US,D,20201009,000000,19.1992,19.1992,18.8953,18.974,492976.65021872,0
+EMLP.US,D,20201012,000000,19.0497,19.0674,18.9504,19.032,404454.93659752,0
+EMLP.US,D,20201013,000000,18.9652,19.032,18.8078,18.8905,695159.87800113,0
+EMLP.US,D,20201014,000000,18.9386,19.1019,18.9297,18.9386,854230.46835114,0
+EMLP.US,D,20201015,000000,18.7882,19.0674,18.7164,19.0497,612525.71263536,0
+EMLP.US,D,20201016,000000,19.0674,19.1657,18.9563,18.9936,1007921.0051045,0
+EMLP.US,D,20201019,000000,19.0497,19.1057,18.7862,18.8078,522190.64635577,0
+EMLP.US,D,20201020,000000,18.8619,19.0143,18.8354,18.9297,801356.44066902,0
+EMLP.US,D,20201021,000000,18.8905,18.9917,18.798,18.8265,573902.2163326,0
+EMLP.US,D,20201022,000000,18.8265,19.1992,18.8177,19.1795,736788.67834515,0
+EMLP.US,D,20201023,000000,19.265,19.2916,19.0773,19.1795,534249.49238526,0
+EMLP.US,D,20201026,000000,19.0408,19.0408,18.7784,18.9652,707169.90690914,0
+EMLP.US,D,20201027,000000,18.9936,19.0674,18.8579,18.9386,837262.45054259,0
+EMLP.US,D,20201028,000000,18.6573,18.7311,18.3821,18.4155,856937.78454668,0
+EMLP.US,D,20201029,000000,18.3024,18.6573,18.0694,18.565,1664301.7822281,0
+EMLP.US,D,20201030,000000,18.4706,18.5453,18.2149,18.3575,925591.94674796,0
+EMLP.US,D,20201102,000000,18.5453,18.6565,18.4283,18.6013,1644683.4015324,0
+EMLP.US,D,20201103,000000,18.8177,18.974,18.7596,18.8265,958014.65159911,0
+EMLP.US,D,20201104,000000,18.8442,19.0773,18.6013,18.7046,1507433.0474617,0
+EMLP.US,D,20201105,000000,18.8442,19.0969,18.8078,18.8354,608707.8069261,0
+EMLP.US,D,20201106,000000,18.8805,18.974,18.5354,18.56,663477.56615913,0
+EMLP.US,D,20201109,000000,19.3299,19.7222,19.2178,19.2552,797650.40752982,0
+EMLP.US,D,20201110,000000,19.3948,19.7311,19.3299,19.6848,494507.27038186,0
+EMLP.US,D,20201111,000000,19.8157,19.8698,19.675,19.7311,575993.21636943,0
+EMLP.US,D,20201112,000000,19.6554,19.6692,19.2021,19.385,391362.79482999,0
+EMLP.US,D,20201113,000000,19.4971,19.7046,19.4342,19.6848,531020.44320388,0
+EMLP.US,D,20201116,000000,19.9563,20.0762,19.8698,19.9563,437901.78397642,0
+EMLP.US,D,20201117,000000,19.8894,19.9563,19.7085,19.8894,433003.79945437,0
+EMLP.US,D,20201118,000000,20.0113,20.0113,19.5355,19.5531,629166.24892064,0
+EMLP.US,D,20201119,000000,19.5531,19.6466,19.3201,19.6289,445736.93197434,0
+EMLP.US,D,20201120,000000,19.6377,19.7134,19.5777,19.619,625183.58542637,0
+EMLP.US,D,20201123,000000,19.7409,19.9995,19.7311,19.9366,589573.52935178,0
+EMLP.US,D,20201124,000000,20.1795,20.442,20.1588,20.384,809931.98167607,0
+EMLP.US,D,20201125,000000,20.384,20.3938,20.2267,20.3654,383221.52279945,0
+EMLP.US,D,20201127,000000,20.3654,20.3654,20.1096,20.1991,65087.461262979,0
+EMLP.US,D,20201130,000000,20.143,20.1558,19.7311,19.7587,589340.63100138,0
+EMLP.US,D,20201201,000000,19.9563,20.0575,19.8059,19.8717,631990.52280307,0
+EMLP.US,D,20201202,000000,19.8059,20.1048,19.7871,20.0497,640279.26322141,0
+EMLP.US,D,20201203,000000,20.0664,20.2719,19.9828,20.1332,837988.60522464,0
+EMLP.US,D,20201204,000000,20.2345,20.4223,20.2149,20.3654,792352.73282563,0
+EMLP.US,D,20201207,000000,20.2915,20.3654,20.148,20.2345,704907.02992376,0
+EMLP.US,D,20201208,000000,20.151,20.4223,20.151,20.3299,334547.80161152,0
+EMLP.US,D,20201209,000000,20.4322,20.4951,20.0959,20.1991,612549.10417274,0
+EMLP.US,D,20201210,000000,20.1598,20.4617,20.1598,20.4322,377567.88991778,0
+EMLP.US,D,20201211,000000,20.3486,20.4489,20.2443,20.384,700945.72392015,0
+EMLP.US,D,20201214,000000,20.5994,20.5994,20.0703,20.1048,812225.36936237,0
+EMLP.US,D,20201215,000000,20.2267,20.5393,20.1146,20.4705,718495.47909303,0
+EMLP.US,D,20201216,000000,20.4774,20.5197,20.1558,20.1893,898676.42341403,0
+EMLP.US,D,20201217,000000,20.2915,20.3398,20.1893,20.1893,621695.19528713,0
+EMLP.US,D,20201218,000000,20.2345,20.2395,19.8776,19.9563,612120.93733641,0
+EMLP.US,D,20201221,000000,19.6948,19.6948,19.4912,19.6554,729671.54884238,0
+EMLP.US,D,20201222,000000,19.6554,19.7508,19.5729,19.6289,906556.32043997,0
+EMLP.US,D,20201223,000000,19.7134,19.913,19.6554,19.675,1035139.601401,0
+EMLP.US,D,20201224,000000,19.7046,19.7046,19.5246,19.6554,344029.51043609,0
+EMLP.US,D,20201228,000000,19.7518,19.8314,19.5246,19.5719,608864.42852419,0
+EMLP.US,D,20201229,000000,19.6377,19.7232,19.4951,19.5817,1241922.8258597,0
+EMLP.US,D,20201230,000000,19.5915,19.7262,19.5571,19.5817,901909.54068887,0
+EMLP.US,D,20201231,000000,19.5719,19.8461,19.5619,19.7979,889117.42081379,0
+EMLP.US,D,20210104,000000,19.9494,19.9494,19.4106,19.449,794961.39775483,0
+EMLP.US,D,20210105,000000,19.5246,19.9681,19.5246,19.7979,495336.1444237,0
+EMLP.US,D,20210106,000000,19.9582,20.4214,19.8826,20.3918,631407.76841537,0
+EMLP.US,D,20210107,000000,20.5147,20.5443,20.2886,20.4509,722411.01904525,0
+EMLP.US,D,20210108,000000,20.5639,20.5639,20.2237,20.3918,608957.9946737,0
+EMLP.US,D,20210111,000000,20.1952,20.4017,20.1952,20.3545,678700.37187469,0
+EMLP.US,D,20210112,000000,20.4312,20.7567,20.3762,20.7321,1299494.4844612,0
+EMLP.US,D,20210113,000000,20.7616,20.9691,20.6898,20.8933,355758.84089558,0
+EMLP.US,D,20210114,000000,20.9691,21.091,20.854,21.0349,366851.51472906,0
+EMLP.US,D,20210115,000000,20.9405,21.1087,20.7704,21.0546,359215.70331054,0
+EMLP.US,D,20210119,000000,21.1381,21.1441,20.9917,21.0546,997363.28556056,0
+EMLP.US,D,20210120,000000,21.148,21.1765,21.0398,21.1096,889532.36634639,0
+EMLP.US,D,20210121,000000,21.1765,21.1765,20.8648,20.9031,498385.18046961,0
+EMLP.US,D,20210122,000000,20.7419,20.8354,20.6092,20.799,430161.21915139,0
+EMLP.US,D,20210125,000000,20.7901,20.9966,20.6475,20.8462,574024.25913631,0
+EMLP.US,D,20210126,000000,20.913,20.9592,20.6042,20.676,973343.22774455,0
+EMLP.US,D,20210127,000000,20.4863,20.4863,20.0635,20.091,709083.94488059,0
+EMLP.US,D,20210128,000000,20.2237,20.5344,20.1962,20.4115,644676.87224827,0
+EMLP.US,D,20210129,000000,20.3476,20.5147,20.091,20.2041,881861.97613348,0
+EMLP.US,D,20210201,000000,20.3545,20.4774,20.2237,20.3476,972127.88482431,0
+EMLP.US,D,20210202,000000,20.5147,20.6957,20.4263,20.4607,604138.32095069,0
+EMLP.US,D,20210203,000000,20.5147,20.5393,20.3545,20.4863,434447.97263156,0
+EMLP.US,D,20210204,000000,20.5147,20.5728,20.4214,20.5541,539609.20551467,0
+EMLP.US,D,20210205,000000,20.7233,20.7233,20.6092,20.6573,298058.02032689,0
+EMLP.US,D,20210208,000000,20.7704,20.7802,20.6092,20.7133,356934.51990461,0
+EMLP.US,D,20210209,000000,20.7321,20.737,20.5443,20.6475,357245.72905406,0
+EMLP.US,D,20210210,000000,20.7616,20.7704,20.5826,20.7517,363616.3634075,0
+EMLP.US,D,20210211,000000,20.799,20.8264,20.5826,20.676,267842.25617609,0
+EMLP.US,D,20210212,000000,20.6288,20.7704,20.6268,20.7517,367661.06532698,0
+EMLP.US,D,20210216,000000,20.8835,20.913,20.7419,20.7517,802001.23348193,0
+EMLP.US,D,20210217,000000,20.7616,20.797,20.6004,20.7517,377386.85975895,0
+EMLP.US,D,20210218,000000,20.6957,20.7389,20.6004,20.6386,366890.1616169,0
+EMLP.US,D,20210219,000000,20.6859,20.7419,20.6092,20.6475,245445.36764936,0
+EMLP.US,D,20210222,000000,20.5826,20.6475,20.4774,20.4951,450636.95054312,0
+EMLP.US,D,20210223,000000,20.5246,20.619,20.2985,20.5728,1399393.6384578,0
+EMLP.US,D,20210224,000000,20.6288,20.8038,20.4607,20.7045,959412.04170154,0
+EMLP.US,D,20210225,000000,20.7901,20.8038,20.3545,20.382,496742.68773641,0
+EMLP.US,D,20210226,000000,20.441,20.441,19.9494,19.9494,487845.76734625,0
+EMLP.US,D,20210301,000000,20.1952,20.6386,20.1952,20.4774,382205.5164586,0
+EMLP.US,D,20210302,000000,20.5147,20.6092,20.4115,20.4951,341165.57264247,0
+EMLP.US,D,20210303,000000,20.5246,20.6436,20.382,20.4863,337625.31431164,0
+EMLP.US,D,20210304,000000,20.5639,20.8835,20.3722,20.5639,1331603.9461161,0
+EMLP.US,D,20210305,000000,20.8176,20.9405,20.4312,20.8933,597762.60148043,0
+EMLP.US,D,20210308,000000,21.026,21.2001,20.9405,21.1008,523487.35114514,0
+EMLP.US,D,20210309,000000,21.1765,21.3279,21.1195,21.1195,525621.06616327,0
+EMLP.US,D,20210310,000000,21.205,21.5118,21.1569,21.4784,732883.30862656,0
+EMLP.US,D,20210311,000000,21.5344,21.6297,21.4607,21.497,353124.75038226,0
+EMLP.US,D,20210312,000000,21.5442,21.7527,21.4695,21.7527,517601.83693644,0
+EMLP.US,D,20210315,000000,21.7527,21.9838,21.7527,21.9612,411791.74314696,0
+EMLP.US,D,20210316,000000,21.8933,21.8933,21.79,21.8186,576138.65071051,0
+EMLP.US,D,20210317,000000,21.8186,21.8186,21.5639,21.6297,493563.47269987,0
+EMLP.US,D,20210318,000000,21.6101,21.6101,21.205,21.2247,329493.19549138,0
+EMLP.US,D,20210319,000000,21.205,21.5344,21.1293,21.3476,433795.04363173,0
+EMLP.US,D,20210322,000000,21.3653,21.383,21.2453,21.3279,296954.54997671,0
+EMLP.US,D,20210323,000000,21.2149,21.3633,21.1293,21.1853,560878.21513048,0
+EMLP.US,D,20210324,000000,21.3181,21.5158,21.2738,21.3279,311106.43008975,0
+EMLP.US,D,20210325,000000,21.2699,21.5462,21.0821,21.5088,440756.56855977,0
+EMLP.US,D,20210326,000000,21.6131,21.8323,21.5364,21.8137,472278.19071023,0
+EMLP.US,D,20210329,000000,21.795,21.8756,21.6515,21.795,511239.33876992,0
+EMLP.US,D,20210330,000000,21.7468,21.7468,21.5206,21.6425,481917.53815626,0
+EMLP.US,D,20210331,000000,21.7084,21.7852,21.6121,21.737,466339.79128658,0
+EMLP.US,D,20210401,000000,21.8038,21.852,21.6279,21.852,527062.18827035,0
+EMLP.US,D,20210405,000000,21.967,22.0516,21.8805,21.9376,292627.11556198,0
+EMLP.US,D,20210406,000000,21.9758,22.0811,21.9179,22.0811,387749.31081694,0
+EMLP.US,D,20210407,000000,22.0811,22.1195,21.9956,22.0713,470610.27239292,0
+EMLP.US,D,20210408,000000,22.1263,22.1263,22.0034,22.1097,313857.47828996,0
+EMLP.US,D,20210409,000000,22.1195,22.1854,21.9848,22.0418,271824.91967035,0
+EMLP.US,D,20210412,000000,22.0909,22.1362,22.0132,22.0319,265880.41810651,0
+EMLP.US,D,20210413,000000,22.0418,22.1726,21.9179,22.146,485189.30231893,0
+EMLP.US,D,20210414,000000,22.1656,22.3475,22.1656,22.2797,398000.90632821,0
+EMLP.US,D,20210415,000000,22.3564,22.4793,22.2709,22.4714,418865.14064507,0
+EMLP.US,D,20210416,000000,22.5579,22.5669,22.4332,22.4892,409559.37686251,0
+EMLP.US,D,20210419,000000,22.5187,22.5187,22.4164,22.4616,372145.1213398,0
+EMLP.US,D,20210420,000000,22.4616,22.5197,22.3191,22.4332,430759.22888955,0
+EMLP.US,D,20210421,000000,22.4232,22.5579,22.4144,22.5187,291595.85387067,0
+EMLP.US,D,20210422,000000,22.5669,22.5855,22.3653,22.3948,327588.31073021,0
+EMLP.US,D,20210423,000000,22.4616,22.5757,22.3849,22.5481,223241.71356184,0
+EMLP.US,D,20210426,000000,22.5669,22.613,22.5079,22.5383,511886.16562955,0
+EMLP.US,D,20210427,000000,22.5669,22.6042,22.5285,22.5579,218075.23487162,0
+EMLP.US,D,20210428,000000,22.6229,22.732,22.5855,22.7183,443724.24273656,0
+EMLP.US,D,20210429,000000,22.8805,22.9955,22.8618,22.9474,328845.35160837,0
+EMLP.US,D,20210430,000000,22.853,22.967,22.8333,22.8618,242351.58257541,0
+EMLP.US,D,20210503,000000,23.0133,23.1096,22.9415,22.9857,341327.27935738,0
+EMLP.US,D,20210504,000000,22.9857,23.0526,22.8992,22.9769,478612.21222256,0
+EMLP.US,D,20210505,000000,23.0712,23.0712,22.8333,22.8618,204792.90973498,0
+EMLP.US,D,20210506,000000,22.9188,23.0329,22.7763,23.0133,262853.75657461,0
+EMLP.US,D,20210507,000000,23.0133,23.2237,22.967,23.1666,244765.99604206,0
+EMLP.US,D,20210510,000000,23.262,23.4429,23.262,23.2915,438519.1171585,0
+EMLP.US,D,20210511,000000,23.0811,23.1282,22.8658,23.0133,481769.05274508,0
+EMLP.US,D,20210512,000000,23.0043,23.1951,22.7006,22.7281,654219.60247469,0
+EMLP.US,D,20210513,000000,22.672,23.0231,22.6622,22.967,338643.35469922,0
+EMLP.US,D,20210514,000000,23.1184,23.3446,23.1184,23.2719,281598.51420044,0
+EMLP.US,D,20210517,000000,23.2521,23.3378,23.1765,23.3013,366039.93008442,0
+EMLP.US,D,20210518,000000,23.3288,23.3288,23.148,23.148,208950.5012479,0
+EMLP.US,D,20210519,000000,22.9857,23.0043,22.7763,22.967,324915.57332905,0
+EMLP.US,D,20210520,000000,22.9955,23.2521,22.9769,23.2148,239554.76832383,0
+EMLP.US,D,20210521,000000,23.2817,23.3662,23.1765,23.3013,253747.32937144,0
+EMLP.US,D,20210524,000000,23.4154,23.4852,23.3378,23.4056,196083.12164386,0
+EMLP.US,D,20210525,000000,23.4341,23.4341,23.0988,23.1282,218232.87349307,0
+EMLP.US,D,20210526,000000,23.1381,23.2325,23.0732,23.2049,442607.55108265,0
+EMLP.US,D,20210527,000000,23.2325,23.3092,23.1666,23.2148,517615.05824017,0
+EMLP.US,D,20210528,000000,23.3013,23.3013,23.1765,23.2521,514472.45604475,0
+EMLP.US,D,20210601,000000,23.4341,23.4803,23.3564,23.4341,323020.85880152,0
+EMLP.US,D,20210602,000000,23.5294,23.6809,23.376,23.6238,249034.44310167,0
+EMLP.US,D,20210603,000000,23.4901,23.7301,23.4154,23.6612,271195.38220789,0
+EMLP.US,D,20210604,000000,23.7389,23.7674,23.6337,23.7576,286636.84794676,0
+EMLP.US,D,20210607,000000,23.7576,23.9581,23.7576,23.9287,283648.8333027,0
+EMLP.US,D,20210608,000000,23.9287,23.9335,23.7802,23.8991,197313.71991455,0
+EMLP.US,D,20210609,000000,23.9778,24.1381,23.9473,24.0722,269669.84716157,0
+EMLP.US,D,20210610,000000,24.1479,24.2866,24.0526,24.2718,318035.41027015,0
+EMLP.US,D,20210611,000000,24.3397,24.3662,24.2816,24.3573,223211.20286091,0
+EMLP.US,D,20210614,000000,24.3859,24.5392,24.2522,24.3662,252422.14792787,0
+EMLP.US,D,20210615,000000,24.4055,24.4341,24.2394,24.3957,343140.63201578,0
+EMLP.US,D,20210616,000000,24.4252,24.4822,24.1774,24.262,312652.30560335,0
+EMLP.US,D,20210617,000000,24.2433,24.2522,23.7978,23.9287,268566.3768114,0
+EMLP.US,D,20210618,000000,23.7487,23.7487,23.3957,23.3957,399331.1728886,0
+EMLP.US,D,20210621,000000,23.5383,23.8441,23.4901,23.795,294640.82182312,0
+EMLP.US,D,20210622,000000,23.8048,23.8048,23.5864,23.7389,204128.79347816,0
+EMLP.US,D,20210623,000000,23.7752,23.8539,23.5766,23.5963,343030.79349244,0
+EMLP.US,D,20210624,000000,23.6819,23.6819,23.4557,23.5963,402577.51146718,0
+EMLP.US,D,20210625,000000,23.614,23.6819,23.5137,23.6435,203633.50309978,0
+EMLP.US,D,20210628,000000,23.6622,23.6867,23.4331,23.4803,335522.10999445,0
+EMLP.US,D,20210629,000000,23.499,23.557,23.3278,23.3741,307212.24762818,0
+EMLP.US,D,20210630,000000,23.3839,23.5186,23.381,23.499,411740.89197874,0
+EMLP.US,D,20210701,000000,23.6337,23.731,23.5482,23.6917,351022.56308843,0
+EMLP.US,D,20210702,000000,23.7015,23.7497,23.557,23.7497,279953.98742051,0
+EMLP.US,D,20210706,000000,23.731,23.731,23.3269,23.6052,204454.2409547,0
+EMLP.US,D,20210707,000000,23.6435,23.6533,23.4803,23.5864,205919.77162253,0
+EMLP.US,D,20210708,000000,23.317,23.5482,23.2305,23.4331,281172.38141084,0
+EMLP.US,D,20210709,000000,23.5766,23.6721,23.4891,23.6435,232945.1334798,0
+EMLP.US,D,20210712,000000,23.614,23.6533,23.4705,23.6052,288644.45206772,0
+EMLP.US,D,20210713,000000,23.5668,23.5963,23.3358,23.3358,169561.18635188,0
+EMLP.US,D,20210714,000000,23.4233,23.4705,23.2305,23.2493,214534.9765408,0
+EMLP.US,D,20210715,000000,23.1538,23.2885,23.144,23.2393,166853.87015634,0
+EMLP.US,D,20210716,000000,23.3554,23.4036,23.2305,23.2493,126427.19142882,0
+EMLP.US,D,20210719,000000,23.0005,23.0005,22.4272,22.6642,408930.85642342,0
+EMLP.US,D,20210720,000000,22.7124,23.0968,22.6052,23.0575,309475.12461355,0
+EMLP.US,D,20210721,000000,23.1342,23.3642,23.087,23.0968,301797.6152371,0
+EMLP.US,D,20210722,000000,23.1244,23.144,22.9907,23.0575,125850.53918132,0
+EMLP.US,D,20210723,000000,23.1244,23.202,22.9641,23.1725,270690.93861925,0
+EMLP.US,D,20210726,000000,23.1627,23.3741,23.1627,23.3456,309699.88677704,0
+EMLP.US,D,20210727,000000,23.317,23.4036,23.1922,23.4036,413377.28257177,0
+EMLP.US,D,20210728,000000,23.4233,23.4891,23.2119,23.4331,288164.41703981,0
+EMLP.US,D,20210729,000000,23.5088,23.5963,23.3938,23.5285,176082.34016323,0
+EMLP.US,D,20210730,000000,23.499,23.557,23.2393,23.2885,133725.35109043,0
+EMLP.US,D,20210802,000000,23.3554,23.5186,23.2689,23.2885,112028.17463829,0
+EMLP.US,D,20210803,000000,23.317,23.4705,23.1627,23.4429,243006.54562197,0
+EMLP.US,D,20210804,000000,23.3456,23.3938,23.1627,23.2493,283959.02542879,0
+EMLP.US,D,20210805,000000,23.3358,23.4891,23.3358,23.4134,109901.57878371,0
+EMLP.US,D,20210806,000000,23.4331,23.4891,23.3741,23.3741,109190.67945213,0
+EMLP.US,D,20210809,000000,23.3456,23.3456,23.1646,23.2787,128636.1661759,0
+EMLP.US,D,20210810,000000,23.3456,23.5285,23.3072,23.5088,187881.84523484,0
+EMLP.US,D,20210811,000000,23.5482,23.6759,23.4843,23.6435,150159.43163277,0
+EMLP.US,D,20210812,000000,23.6533,23.731,23.5432,23.7212,154160.40154758,0
+EMLP.US,D,20210813,000000,23.731,23.7635,23.6533,23.7113,164947.9683718,0
+EMLP.US,D,20210816,000000,23.5963,23.731,23.5009,23.6533,114824.98888987,0
+EMLP.US,D,20210817,000000,23.5088,23.6327,23.3456,23.557,180698.60921339,0
+EMLP.US,D,20210818,000000,23.499,23.5186,23.2895,23.317,138725.0379489,0
+EMLP.US,D,20210819,000000,23.1342,23.2227,22.9621,23.0477,200783.80363326,0
+EMLP.US,D,20210820,000000,22.9907,23.3072,22.9779,23.2591,290012.34849259,0
+EMLP.US,D,20210823,000000,23.4803,23.4803,23.3072,23.3269,281292.39016782,0
+EMLP.US,D,20210824,000000,23.3741,23.4429,23.2787,23.3642,261529.59215441,0
+EMLP.US,D,20210825,000000,23.3938,23.6238,23.2591,23.5186,407558.8919051,0
+EMLP.US,D,20210826,000000,23.4607,23.4999,23.2689,23.2689,123391.37668665,0
+EMLP.US,D,20210827,000000,23.3554,23.6288,23.3554,23.5383,157191.13117295,0
+EMLP.US,D,20210830,000000,23.6052,23.6337,23.5088,23.5186,194580.97813491,0
+EMLP.US,D,20210831,000000,23.4429,23.5864,23.4282,23.4517,158047.46484561,0
+EMLP.US,D,20210901,000000,23.5186,23.7497,23.4705,23.7015,247121.42215358,0
+EMLP.US,D,20210902,000000,23.7969,24.0663,23.7969,24.0564,139016.92365444,0
+EMLP.US,D,20210903,000000,24.028,24.0466,23.9709,23.9808,135920.08751041,0
+EMLP.US,D,20210907,000000,23.8834,23.9217,23.731,23.7399,199200.29825518,0
+EMLP.US,D,20210908,000000,23.731,23.9217,23.731,23.8362,136767.26797279,0
+EMLP.US,D,20210909,000000,23.7399,23.8697,23.6622,23.6721,142476.83713949,0
+EMLP.US,D,20210910,000000,23.8068,23.8068,23.4607,23.4705,115505.37752053,0
+EMLP.US,D,20210913,000000,23.6435,23.7586,23.5314,23.6238,82305.666819125,0
+EMLP.US,D,20210914,000000,23.7015,23.7015,23.4803,23.4891,188886.66431868,0
+EMLP.US,D,20210915,000000,23.5482,23.6533,23.5137,23.5864,199515.57549808,0
+EMLP.US,D,20210916,000000,23.5668,23.5864,23.4134,23.4429,330201.04375288,0
+EMLP.US,D,20210917,000000,23.3642,23.4607,23.1922,23.1922,157510.47650931,0
+EMLP.US,D,20210920,000000,23.0005,23.0093,22.5963,22.8077,308162.14745036,0
+EMLP.US,D,20210921,000000,23.0005,23.0673,22.8382,22.8559,340059.05122221,0
+EMLP.US,D,20210922,000000,23.0477,23.2305,22.9877,23.0575,357658.64053993,0
+EMLP.US,D,20210923,000000,23.1637,23.3918,23.1637,23.2709,238521.47258579,0
+EMLP.US,D,20210924,000000,23.1833,23.3092,23.1548,23.1833,198842.30603097,0
+EMLP.US,D,20210927,000000,23.3092,23.5718,23.3092,23.3387,226575.51614973,0
+EMLP.US,D,20210928,000000,23.3672,23.4065,23.028,23.0575,261028.19963585,0
+EMLP.US,D,20210929,000000,23.0968,23.2315,22.9709,23.1735,269510.17449339,0
+EMLP.US,D,20210930,000000,23.261,23.261,22.9415,22.9415,241835.95172976,0
+EMLP.US,D,20211001,000000,23.0772,23.2758,22.9415,23.1352,284337.35812027,0
+EMLP.US,D,20211004,000000,23.203,23.5177,23.1981,23.4833,221973.48542666,0
+EMLP.US,D,20211005,000000,23.6091,23.6671,23.3092,23.4164,515255.56403519,0
+EMLP.US,D,20211006,000000,23.2512,23.4115,23.0388,23.377,180209.4209752,0
+EMLP.US,D,20211007,000000,23.4645,23.6012,23.4645,23.5029,161869.43864833,0
+EMLP.US,D,20211008,000000,23.5816,23.6583,23.5226,23.5619,121203.75943023,0
+EMLP.US,D,20211011,000000,23.6386,23.7173,23.5029,23.5226,138188.0496126,0
+EMLP.US,D,20211012,000000,23.5422,23.7694,23.5206,23.6877,191713.9892712,0
+EMLP.US,D,20211013,000000,23.7075,23.9493,23.557,23.9444,141795.43148547,0
+EMLP.US,D,20211014,000000,24.085,24.2551,24.0644,24.2492,133894.17696889,0
+EMLP.US,D,20211015,000000,24.3082,24.4045,24.2886,24.3279,129411.13797943,0
+EMLP.US,D,20211018,000000,24.3082,24.3947,24.2207,24.2787,162512.19741451,0
+EMLP.US,D,20211019,000000,24.3653,24.4439,24.3062,24.4341,144547.49670904,0
+EMLP.US,D,20211020,000000,24.4045,24.6858,24.3889,24.6661,193299.528696,0
+EMLP.US,D,20211021,000000,24.6465,24.7054,24.439,24.5599,191070.21348164,0
+EMLP.US,D,20211022,000000,24.6277,24.6563,24.5108,24.6465,97277.267763722,0
+EMLP.US,D,20211025,000000,24.6858,24.7005,24.6179,24.6612,164211.64345611,0
+EMLP.US,D,20211026,000000,24.7054,24.7634,24.5501,24.5599,229018.40627057,0
+EMLP.US,D,20211027,000000,24.5795,24.5795,24.3279,24.3279,242442.09765483,0
+EMLP.US,D,20211028,000000,24.3849,24.4439,24.318,24.4341,146165.58088149,0
+EMLP.US,D,20211029,000000,24.3947,24.4586,24.143,24.2787,208697.26243021,0
+EMLP.US,D,20211101,000000,24.3465,24.5697,24.2886,24.5697,155555.75760329,0
+EMLP.US,D,20211102,000000,24.5501,24.5501,24.318,24.4439,229092.64897616,0
+EMLP.US,D,20211103,000000,24.3377,24.4675,24.266,24.3849,269083.02468042,0
+EMLP.US,D,20211104,000000,24.4144,24.4183,24.1233,24.2688,161926.39195672,0
+EMLP.US,D,20211105,000000,24.3849,24.4193,24.3033,24.3751,200416.65819877,0
+EMLP.US,D,20211108,000000,24.4636,24.4636,24.1479,24.2305,225481.19900983,0
+EMLP.US,D,20211109,000000,24.2207,24.2688,24.1184,24.2492,194626.7441863,0
+EMLP.US,D,20211110,000000,24.2305,24.318,24.085,24.1135,195422.05645712,0
+EMLP.US,D,20211111,000000,24.1725,24.1971,24.0555,24.1047,116718.68639404,0
+EMLP.US,D,20211112,000000,24.1233,24.1529,24.0172,24.143,101770.47698682,0
+EMLP.US,D,20211115,000000,24.1922,24.3082,24.1105,24.2984,173958.79537874,0
+EMLP.US,D,20211116,000000,24.2984,24.3583,24.1725,24.2207,248538.13569993,0
+EMLP.US,D,20211117,000000,24.143,24.1823,23.9975,24.0466,415168.26071614,0
+EMLP.US,D,20211118,000000,24.027,24.0604,23.8815,23.9591,211650.69827988,0
+EMLP.US,D,20211119,000000,23.8431,23.8716,23.7173,23.8234,222199.26461351,0
+EMLP.US,D,20211122,000000,23.794,24.0466,23.7664,23.9395,138613.16537884,0
+EMLP.US,D,20211123,000000,23.9975,24.1047,23.9591,24.0752,126329.55718586,0
+EMLP.US,D,20211124,000000,24.0172,24.259,23.9876,24.259,208063.65687431,0
+EMLP.US,D,20211126,000000,23.7644,23.9199,23.6189,23.7841,133861.63222124,0
+EMLP.US,D,20211129,000000,24.027,24.027,23.7644,23.8618,138220.59436026,0
+EMLP.US,D,20211130,000000,23.6583,23.6583,23.1951,23.2129,278965.44071049,0
+EMLP.US,D,20211201,000000,23.4833,23.6975,22.9808,23.0093,207554.12816883,0
+EMLP.US,D,20211202,000000,23.0477,23.4645,22.9808,23.3574,151816.16269307,0
+EMLP.US,D,20211203,000000,23.4645,23.5127,23.203,23.3574,230100.51913009,0
+EMLP.US,D,20211206,000000,23.5422,23.7694,23.4262,23.6012,204115.57217442,0
+EMLP.US,D,20211207,000000,23.7546,23.9493,23.6877,23.8136,394902.03613745,0
+EMLP.US,D,20211208,000000,23.8618,23.9139,23.7428,23.8136,160722.23629349,0
+EMLP.US,D,20211209,000000,23.7458,23.794,23.5963,23.6386,320154.88696116,0
+EMLP.US,D,20211210,000000,23.7271,23.7546,23.5963,23.7359,235797.88401643,0
+EMLP.US,D,20211213,000000,24.1047,24.1047,23.6012,23.7173,198196.49619469,0
+EMLP.US,D,20211214,000000,23.6386,23.7271,23.5127,23.5324,190649.16580887,0
+EMLP.US,D,20211215,000000,23.5718,23.8618,23.4056,23.794,607068.36526299,0
+EMLP.US,D,20211216,000000,23.8913,24.0752,23.8234,23.8913,609177.67172038,0
+EMLP.US,D,20211217,000000,23.8136,23.853,23.6189,23.6484,261333.30664511,0
+EMLP.US,D,20211220,000000,23.3486,23.4833,23.145,23.4459,432174.92541253,0
+EMLP.US,D,20211221,000000,23.6877,23.794,23.5619,23.6288,475764.54680276,0
+EMLP.US,D,20211222,000000,23.7458,23.794,23.5422,23.794,378357.10004841,0
+EMLP.US,D,20211223,000000,23.9601,23.9601,23.7998,23.8825,416856.51950074,0
+EMLP.US,D,20211227,000000,24.0476,24.0771,23.8038,24.0771,285460.15191437,0
+EMLP.US,D,20211228,000000,24.1657,24.2236,24.0997,24.1459,284613.98847533,0
+EMLP.US,D,20211229,000000,24.1657,24.1755,24.0574,24.1657,206309.29157103,0
+EMLP.US,D,20211230,000000,24.1361,24.2532,24.1361,24.1657,380533.53004783,0
+EMLP.US,D,20211231,000000,24.204,24.4095,24.1459,24.3799,220419.47372614,0
+EMLP.US,D,20220103,000000,24.3603,24.4882,24.2826,24.4783,380114.51642178,0
+EMLP.US,D,20220104,000000,24.5363,24.7222,24.5068,24.6051,323991.09909098,0
+EMLP.US,D,20220105,000000,24.6631,24.8195,24.4429,24.4684,338712.51228799,0
+EMLP.US,D,20220106,000000,24.5757,24.6631,24.439,24.5363,303241.78841429,0
+EMLP.US,D,20220107,000000,24.5757,24.7762,24.4626,24.7124,508408.96274731,0
+EMLP.US,D,20220110,000000,24.732,24.732,24.4684,24.6631,429044.52749748,0
+EMLP.US,D,20220111,000000,24.6347,24.8569,24.5825,24.8195,446606.48695074,0
+EMLP.US,D,20220112,000000,24.908,24.9906,24.8195,24.908,307198.00930108,0
+EMLP.US,D,20220113,000000,24.9955,25.1125,24.8588,24.908,670645.54683012,0
+EMLP.US,D,20220114,000000,24.7713,24.966,24.7418,24.9365,342868.06975416,0
+EMLP.US,D,20220118,000000,24.9365,24.9365,24.6582,24.8195,519747.75623493,0
+EMLP.US,D,20220119,000000,24.9276,24.9276,24.6149,24.6828,420155.74329425,0
+EMLP.US,D,20220120,000000,24.7124,24.9031,24.497,24.5265,181437.98519917,0
+EMLP.US,D,20220121,000000,24.4684,24.5658,24.2334,24.3121,583218.1503488,0
+EMLP.US,D,20220124,000000,23.9798,24.1657,23.5177,24.1066,603534.20907235,0
+EMLP.US,D,20220125,000000,23.9307,24.4095,23.7743,24.263,678048.45989823,0
+EMLP.US,D,20220126,000000,24.6248,24.6631,24.1705,24.3701,598499.94341949,0
+EMLP.US,D,20220127,000000,24.3997,24.7516,24.3023,24.4095,434737.82429036,0
+EMLP.US,D,20220128,000000,24.3898,24.7222,24.1951,24.5461,480694.0590491,0
+EMLP.US,D,20220131,000000,24.5658,24.9365,24.5166,24.9365,566900.01046999,0
+EMLP.US,D,20220201,000000,24.8785,25.0447,24.7713,25.0053,436113.85690214,0
+EMLP.US,D,20220202,000000,24.966,25.259,24.966,25.2108,357943.40708191,0
+EMLP.US,D,20220203,000000,25.1322,25.1676,25.0053,25.0643,239528.32571635,0
+EMLP.US,D,20220204,000000,25.0053,25.1558,24.8401,24.9955,197146.92808283,0
+EMLP.US,D,20220207,000000,24.9562,25.1715,24.908,25.0348,200645.48845572,0
+EMLP.US,D,20220208,000000,24.9856,25.1027,24.9276,25.0152,272787.02377289,0
+EMLP.US,D,20220209,000000,25.2206,25.3081,25.1616,25.2305,222037.55789861,0
+EMLP.US,D,20220210,000000,24.9955,25.201,24.6543,24.7222,310344.67958996,0
+EMLP.US,D,20220211,000000,24.8293,25.1223,24.8244,24.9955,459412.84515292,0
+EMLP.US,D,20220214,000000,25.025,25.025,24.5855,24.7024,405006.16326093,0
+EMLP.US,D,20220215,000000,24.673,24.7516,24.6051,24.6631,220616.7762588,0
+EMLP.US,D,20220216,000000,24.732,24.8588,24.6445,24.7516,467143.23974431,0
+EMLP.US,D,20220217,000000,24.673,24.7762,24.5658,24.6533,193672.77627067,0
+EMLP.US,D,20220218,000000,24.6631,24.7222,24.3997,24.497,312606.53955197,0
+EMLP.US,D,20220222,000000,24.5166,24.5658,24.1165,24.2924,420900.20439686,0
+EMLP.US,D,20220223,000000,24.3701,24.4488,24.1657,24.1853,412841.31125883,0
+EMLP.US,D,20220224,000000,24.1459,24.3997,23.9395,24.3898,462967.34181085,0
+EMLP.US,D,20220225,000000,24.4193,25.0545,24.4193,25.0447,684946.9293777,0
+EMLP.US,D,20220228,000000,24.9464,25.4645,24.9464,25.4252,471963.93049069,0
+EMLP.US,D,20220301,000000,25.4645,25.5815,25.1616,25.3672,442968.59437694,0
+EMLP.US,D,20220302,000000,25.494,25.8401,25.4842,25.7772,349685.17736449,0
+EMLP.US,D,20220303,000000,25.7182,26.0604,25.7182,25.9433,236448.77896952,0
+EMLP.US,D,20220304,000000,25.904,26.2462,25.787,26.2265,269808.16233911,0
+EMLP.US,D,20220307,000000,26.3238,26.495,26.0338,26.2363,459035.5294848,0
+EMLP.US,D,20220308,000000,26.4123,26.5392,26.2167,26.2462,535429.23948775,0
+EMLP.US,D,20220309,000000,26.2747,26.3338,25.9915,25.9915,473622.69559772,0
+EMLP.US,D,20220310,000000,25.8942,26.319,25.8942,26.2659,246593.58702756,0
+EMLP.US,D,20220311,000000,26.2747,26.4311,26.0161,26.0505,365014.77053329,0
+EMLP.US,D,20220314,000000,25.9532,25.9817,25.5039,25.5914,609632.28116418,0
+EMLP.US,D,20220315,000000,25.4154,25.7083,25.377,25.6208,668306.39309243,0
+EMLP.US,D,20220316,000000,25.6887,25.8195,25.3672,25.6788,1624231.0616781,0
+EMLP.US,D,20220317,000000,25.8254,26.0505,25.8165,25.9237,521415.67455224,0
+EMLP.US,D,20220318,000000,25.8646,25.9817,25.7182,25.8548,352593.86418614,0
+EMLP.US,D,20220321,000000,25.8746,26.2265,25.8746,26.2069,260628.50945372,0
+EMLP.US,D,20220322,000000,26.2363,26.3338,26.1096,26.2894,3318091.6109637,0
+EMLP.US,D,20220323,000000,26.3534,26.4507,26.2846,26.373,615425.24624674,0
+EMLP.US,D,20220324,000000,26.4704,26.6464,26.4605,26.6365,421750.43592934,0
+EMLP.US,D,20220325,000000,26.6464,27.1085,26.6464,27.1085,413832.90903894,0
+EMLP.US,D,20220328,000000,26.961,27.0298,26.8037,27.02,511902.43800338,0
+EMLP.US,D,20220329,000000,27.0397,27.2266,26.8529,27.2266,447390.61196454,0
+EMLP.US,D,20220330,000000,27.2462,27.374,27.2266,27.3543,462040.83352605,0
+EMLP.US,D,20220331,000000,27.3445,27.5116,27.1971,27.2266,293434.63211317,0
+EMLP.US,D,20220401,000000,27.1773,27.5215,27.1773,27.5018,671522.22097007,0
+EMLP.US,D,20220404,000000,27.5609,27.5609,27.2855,27.4526,358079.68821271,0
+EMLP.US,D,20220405,000000,27.4822,27.7299,27.2873,27.3543,314252.08335527,0
+EMLP.US,D,20220406,000000,27.3641,27.6051,27.2894,27.5313,328687.71298692,0
+EMLP.US,D,20220407,000000,27.61,27.6592,27.3543,27.6493,400373.62183692,0
+EMLP.US,D,20220408,000000,27.7476,27.836,27.5609,27.7869,502812.28317403,0
+EMLP.US,D,20220411,000000,27.7476,27.7476,27.4724,27.5018,503708.28075791,0
+EMLP.US,D,20220412,000000,27.5411,27.7575,27.5411,27.6395,734066.10679914,0
+EMLP.US,D,20220413,000000,27.7968,27.8115,27.5215,27.7476,618937.02792337,0
+EMLP.US,D,20220414,000000,27.7084,27.9401,27.7084,27.7771,458462.94533075,0
+EMLP.US,D,20220418,000000,27.8459,27.9061,27.6788,27.7673,258430.72196365,0
+EMLP.US,D,20220419,000000,27.7575,27.984,27.7575,27.9344,550369.31270805,0
+EMLP.US,D,20220420,000000,28.1704,28.2589,28.0033,28.141,484383.81981447,0
+EMLP.US,D,20220421,000000,28.2687,28.2786,27.702,27.7476,514431.77511018,0
+EMLP.US,D,20220422,000000,27.5805,27.6621,27.0987,27.1281,352123.99939188,0
+EMLP.US,D,20220425,000000,26.8823,26.8823,26.1351,26.6661,578577.4727379,0
+EMLP.US,D,20220426,000000,26.6365,26.8923,26.5382,26.5382,402806.34172412,0
+EMLP.US,D,20220427,000000,26.6071,26.784,26.4006,26.548,284494.99674172,0
+EMLP.US,D,20220428,000000,26.7742,27.0594,26.5284,26.9906,913731.4202745,0
+EMLP.US,D,20220429,000000,26.9119,26.9414,26.2235,26.2433,3210611.5648102,0
+EMLP.US,D,20220502,000000,26.086,26.322,25.6533,26.0662,656100.07867512,0
+EMLP.US,D,20220503,000000,26.086,26.6661,26.086,26.548,1014160.4434439,0
+EMLP.US,D,20220504,000000,26.7742,27.3101,26.6365,27.2757,597036.44679839,0
+EMLP.US,D,20220505,000000,27.2266,27.2462,26.5382,26.7742,398206.34504778,0
+EMLP.US,D,20220506,000000,26.784,26.9906,26.4792,26.9217,394872.54245989,0
+EMLP.US,D,20220509,000000,26.6563,26.6563,26.0761,26.1548,591013.63443551,0
+EMLP.US,D,20220510,000000,26.2629,26.4301,25.5937,25.9581,724624.06188578,0
+EMLP.US,D,20220511,000000,26.1449,26.548,25.8696,25.9188,889621.86440243,0
+EMLP.US,D,20220512,000000,25.8401,25.9483,25.5277,25.7909,463461.61516586,0
+EMLP.US,D,20220513,000000,25.9876,26.4301,25.9876,26.2531,429069.95308159,0
+EMLP.US,D,20220516,000000,26.4301,26.6955,26.2433,26.5578,335579.06330284,0
+EMLP.US,D,20220517,000000,26.6955,26.9709,26.5874,26.9315,430662.61166995,0
+EMLP.US,D,20220518,000000,26.9709,26.9807,26.4497,26.6365,3163970.8733273,0
+EMLP.US,D,20220519,000000,26.5087,26.6513,26.2433,26.4399,497306.11868018,0
+EMLP.US,D,20220520,000000,26.6365,26.6682,26.1843,26.5284,454538.25216824,0
+EMLP.US,D,20220523,000000,26.7349,26.8923,26.6169,26.8332,419030.91545343,0
+EMLP.US,D,20220524,000000,26.7546,26.9906,26.4891,26.9512,831453.21308621,0
+EMLP.US,D,20220525,000000,26.9512,27.3052,26.9512,27.2462,511812.93994733,0
+EMLP.US,D,20220526,000000,27.3839,27.5559,27.3839,27.3839,364269.29240732,0
+EMLP.US,D,20220527,000000,27.4822,27.7869,27.3937,27.7575,425207.29834431,0
+EMLP.US,D,20220531,000000,27.7869,27.8263,27.5215,27.5805,821357.22214965,0
+EMLP.US,D,20220601,000000,27.7378,27.8557,27.3937,27.7869,448471.7078007,0
+EMLP.US,D,20220602,000000,27.8558,28.0427,27.551,28.0427,476955.48116225,0
+EMLP.US,D,20220603,000000,27.9344,28.0427,27.8853,27.9738,591301.45204759,0
+EMLP.US,D,20220606,000000,28.1606,28.2003,27.9542,28.0327,306630.51026385,0
+EMLP.US,D,20220607,000000,27.9344,28.4458,27.9344,28.4458,431691.83931454,0
+EMLP.US,D,20220608,000000,28.4654,28.4654,27.9836,28.1016,391062.77293754,0
+EMLP.US,D,20220609,000000,28.0131,28.0229,27.6198,27.6395,457631.02021882,0
+EMLP.US,D,20220610,000000,27.433,27.433,27.0889,27.2068,478474.91406839,0
+EMLP.US,D,20220613,000000,26.7054,26.8136,26.0368,26.1252,501494.22089401,0
+EMLP.US,D,20220614,000000,26.2039,26.3514,25.5058,25.6533,1790060.7893066,0
+EMLP.US,D,20220615,000000,25.8008,25.9483,25.26,25.5648,795378.37733416,0
+EMLP.US,D,20220616,000000,25.2993,25.2993,24.5766,24.6897,772529.93043373,0
+EMLP.US,D,20220617,000000,24.6405,24.8273,23.9916,24.2964,1177913.4093628,0
+EMLP.US,D,20220621,000000,24.5717,25.1223,24.5717,25.0437,299543.891462,0
+EMLP.US,D,20220622,000000,24.6209,24.965,24.5717,24.7585,512600.11603124,0
+EMLP.US,D,20220623,000000,24.788,24.9552,24.5324,24.7684,315055.531813,0
+EMLP.US,D,20220624,000000,24.9567,25.3134,24.8675,25.2243,416636.22149249,0
+EMLP.US,D,20220627,000000,25.3036,25.6455,25.3036,25.5514,751285.28414515,0
+EMLP.US,D,20220628,000000,25.7595,26.0667,25.6901,25.7496,552169.28861178,0
+EMLP.US,D,20220629,000000,25.8487,25.8487,25.4027,25.5414,522536.4698187,0
+EMLP.US,D,20220630,000000,25.2937,25.6306,25.2517,25.5117,477375.93290422,0
+EMLP.US,D,20220701,000000,25.5216,25.9379,25.3531,25.8784,321960.52573942,0
+EMLP.US,D,20220705,000000,25.5712,25.5712,24.6891,25.1747,377058.19688247,0
+EMLP.US,D,20220706,000000,25.0855,25.3234,24.58,25.036,491303.45863182,0
+EMLP.US,D,20220707,000000,25.2342,25.6108,25.2342,25.5414,356681.47204948,0
+EMLP.US,D,20220708,000000,25.6108,25.6802,25.3928,25.5414,376408.43401891,0
+EMLP.US,D,20220711,000000,25.3928,25.5216,25.1945,25.4721,233886.38032217,0
+EMLP.US,D,20220712,000000,25.2441,25.4027,25.0863,25.2144,213020.31544441,0
+EMLP.US,D,20220713,000000,25.0756,25.4572,25.0161,25.2738,443295.66892081,0
+EMLP.US,D,20220714,000000,24.8576,25.1549,24.6098,25.1252,417580.59733145,0
+EMLP.US,D,20220715,000000,25.3333,25.4225,25.0161,25.3928,347309.34900661,0
+EMLP.US,D,20220718,000000,25.6009,25.7198,25.4473,25.4919,302019.66667825,0
+EMLP.US,D,20220719,000000,25.6802,25.9924,25.6802,25.9577,234448.36466224,0
+EMLP.US,D,20220720,000000,25.9676,25.9676,25.6901,25.8784,498786.82999676,0
+EMLP.US,D,20220721,000000,25.6901,25.8982,25.4721,25.8982,596234.10740542,0
+EMLP.US,D,20220722,000000,25.9577,26.1262,25.7496,25.9082,318686.48770797,0
+EMLP.US,D,20220725,000000,26.037,26.5326,25.9938,26.5326,372808.50560714,0
+EMLP.US,D,20220726,000000,26.592,26.7704,26.5426,26.6416,271268.93289631,0
+EMLP.US,D,20220727,000000,26.7804,26.929,26.5425,26.8894,272540.20806415,0
+EMLP.US,D,20220728,000000,27.1471,27.4444,26.9191,27.3651,481716.42954868,0
+EMLP.US,D,20220729,000000,27.4841,27.6773,27.4246,27.5832,382608.42283347,0
+EMLP.US,D,20220801,000000,27.4147,27.5138,27.2534,27.5039,551457.97988693,0
+EMLP.US,D,20220802,000000,27.494,27.494,27.2759,27.3057,432134.68010606,0
+EMLP.US,D,20220803,000000,27.4048,27.4048,27.0579,27.3255,591559.64879227,0
+EMLP.US,D,20220804,000000,27.3156,27.3156,26.9687,26.9984,331351.81880466,0
+EMLP.US,D,20220805,000000,26.7804,27.048,26.7606,26.9687,778950.65327373,0
+EMLP.US,D,20220808,000000,27.1074,27.3057,27.0628,27.1372,221971.70694364,0
+EMLP.US,D,20220809,000000,27.2065,27.3849,27.2065,27.3156,258443.17898083,0
+EMLP.US,D,20220810,000000,27.5138,27.6525,27.4246,27.6426,263104.52126289,0
+EMLP.US,D,20220811,000000,27.7715,28.049,27.7715,27.8607,208085.54810642,0
+EMLP.US,D,20220812,000000,27.9697,28.1878,27.9499,28.1778,383971.51231898,0
+EMLP.US,D,20220815,000000,27.9102,28.1729,27.7616,28.1679,524002.47205589,0
+EMLP.US,D,20220816,000000,28.1778,28.4048,28.1778,28.3563,308893.63312147,0
+EMLP.US,D,20220817,000000,28.2968,28.3463,28.1134,28.2076,323468.90381554,0
+EMLP.US,D,20220818,000000,28.2869,28.5545,28.2869,28.5049,181851.87696447,0
+EMLP.US,D,20220819,000000,28.4058,28.495,28.3563,28.3959,287195.18569334,0
+EMLP.US,D,20220822,000000,28.2472,28.3165,28.0887,28.1481,191198.77629369,0
+EMLP.US,D,20220823,000000,28.2671,28.4255,28.2373,28.3959,247773.54810794,0
+EMLP.US,D,20220824,000000,28.4355,28.58,28.3959,28.5347,592948.97093997,0
+EMLP.US,D,20220825,000000,28.6734,28.7428,28.5347,28.7428,387870.08950034,0
+EMLP.US,D,20220826,000000,28.7031,28.723,28.3166,28.3166,344786.97764186,0
+EMLP.US,D,20220829,000000,28.1778,28.5198,28.0882,28.3662,224210.56376699,0
+EMLP.US,D,20220830,000000,28.2968,28.2968,27.7282,27.7616,560571.81210204,0
+EMLP.US,D,20220831,000000,27.603,27.8012,27.4593,27.5039,351373.3937495,0
+EMLP.US,D,20220901,000000,27.3651,27.5534,27.157,27.494,803664.84790555,0
+EMLP.US,D,20220902,000000,27.7517,27.9697,27.5039,27.5733,287452.46757255,0
+EMLP.US,D,20220906,000000,27.7913,27.7913,27.375,27.4048,449587.47205304,0
+EMLP.US,D,20220907,000000,27.3057,27.831,27.2858,27.7715,319366.51902791,0
+EMLP.US,D,20220908,000000,27.712,27.8904,27.6129,27.8607,255372.94855566,0
+EMLP.US,D,20220909,000000,28.0589,28.2671,28.0261,28.1679,201051.1588444,0
+EMLP.US,D,20220912,000000,28.386,28.5148,28.2671,28.5049,232781.58166441,0
+EMLP.US,D,20220913,000000,28.2274,28.386,27.7931,27.8904,384661.63312438,0
+EMLP.US,D,20220914,000000,27.9301,28.4058,27.9301,28.2869,373072.85012617,0
+EMLP.US,D,20220915,000000,28.0986,28.1382,27.821,27.8409,244372.38255971,0
+EMLP.US,D,20220916,000000,27.6823,27.6823,27.3057,27.5138,467374.22596871,0
+EMLP.US,D,20220919,000000,27.1768,27.7715,27.1768,27.7616,241687.57047907,0
+EMLP.US,D,20220920,000000,27.5832,27.5931,27.3057,27.4741,210852.08501927,0
+EMLP.US,D,20220921,000000,27.7021,27.7566,27.1273,27.157,251200.94631836,0
+EMLP.US,D,20220922,000000,27.2462,27.2858,26.82,26.82,498163.2997954,0
+EMLP.US,D,20220923,000000,26.45,26.45,25.52,25.79,506613,0
+EMLP.US,D,20220926,000000,25.57,25.67,24.9301,25.04,607033,0
+EMLP.US,D,20220927,000000,25.21,25.45,24.87,24.99,560344,0
+EMLP.US,D,20220928,000000,25.21,25.84,25.0817,25.77,712476,0
+EMLP.US,D,20220929,000000,25.56,25.59,24.98,25.1,488881,0
+EMLP.US,D,20220930,000000,25.1,25.2798,24.85,24.88,433600,0
+EMLP.US,D,20221003,000000,25.41,25.69,25.31,25.56,407173,0
+EMLP.US,D,20221004,000000,25.89,26.24,25.8558,26.24,834211,0
+EMLP.US,D,20221005,000000,25.98,26.11,25.55,25.95,293265,0
+EMLP.US,D,20221006,000000,25.8,25.92,25.315,25.36,286551,0
+EMLP.US,D,20221007,000000,25.29,25.42,24.9727,25.09,274207,0
+EMLP.US,D,20221010,000000,25.21,25.37,24.89,24.91,205661,0
+EMLP.US,D,20221011,000000,24.76,25.26,24.65,25.02,512488,0
+EMLP.US,D,20221012,000000,24.95,24.95,24.59,24.59,216938,0
+EMLP.US,D,20221013,000000,24.33,25.3,24.21,25.25,615271,0
+EMLP.US,D,20221014,000000,25.33,25.42,24.65,24.74,259287,0
+EMLP.US,D,20221017,000000,25.08,25.42,25.08,25.29,220862,0
+EMLP.US,D,20221018,000000,25.58,25.83,25.375,25.64,465842,0
+EMLP.US,D,20221019,000000,25.6,25.67,25.34,25.55,464595,0
+EMLP.US,D,20221020,000000,25.61,25.61,25.08,25.2,274062,0
+EMLP.US,D,20221021,000000,25.25,25.69,25.14,25.61,545732,0
+EMLP.US,D,20221024,000000,25.64,25.78,25.45,25.57,420910,0
+EMLP.US,D,20221025,000000,25.62,25.99,25.58,25.95,275959,0
+EMLP.US,D,20221026,000000,26.08,26.23,25.96,26.08,501993,0
+EMLP.US,D,20221027,000000,26.28,26.55,26.28,26.38,325920,0
+EMLP.US,D,20221028,000000,26.53,26.665,26.315,26.64,406468,0
+EMLP.US,D,20221031,000000,26.58,26.815,26.54,26.71,268233,0
+EMLP.US,D,20221101,000000,27,27,26.76,26.84,414173,0
+EMLP.US,D,20221102,000000,26.8,27.08,26.47,26.48,416933,0
+EMLP.US,D,20221103,000000,26.28,26.755,26.25,26.63,327783,0
+EMLP.US,D,20221104,000000,26.86,27,26.451,26.85,248138,0
+EMLP.US,D,20221107,000000,26.96,26.96,26.52,26.7,410944,0
+EMLP.US,D,20221108,000000,26.73,26.9435,26.6063,26.81,344503,0
+EMLP.US,D,20221109,000000,26.65,26.82,26.27,26.28,235846,0
+EMLP.US,D,20221110,000000,26.84,27.23,26.74,27.13,243751,0
+EMLP.US,D,20221111,000000,27.31,27.31,26.95,27.15,178132,0
+EMLP.US,D,20221114,000000,27.05,27.33,26.98,26.99,337157,0
+EMLP.US,D,20221115,000000,27.19,27.25,26.94,27.05,517119,0
+EMLP.US,D,20221116,000000,27.02,27.185,26.95,27.12,507389,0
+EMLP.US,D,20221117,000000,26.87,26.887,26.64,26.85,386035,0
+EMLP.US,D,20221118,000000,26.81,27.2201,26.81,27.18,265350,0
+EMLP.US,D,20221121,000000,27.04,27.12,26.77,27.12,167663,0
+EMLP.US,D,20221122,000000,27.24,27.63,27.24,27.62,179174,0
+EMLP.US,D,20221123,000000,27.46,27.68,27.4096,27.68,452479,0
+EMLP.US,D,20221125,000000,27.64,27.82,27.64,27.75,101902,0
+EMLP.US,D,20221128,000000,27.47,27.5379,27.295,27.34,230163,0
+EMLP.US,D,20221129,000000,27.35,27.49,27.2601,27.43,202723,0
+EMLP.US,D,20221130,000000,27.47,27.92,27.38,27.92,204712,0
+EMLP.US,D,20221201,000000,28,28.1,27.735,27.79,460183,0
+EMLP.US,D,20221202,000000,27.53,27.785,27.53,27.77,284860,0
+EMLP.US,D,20221205,000000,27.74,27.75,27.31,27.43,252476,0
+EMLP.US,D,20221206,000000,27.4,27.52,27.06,27.22,225374,0
+EMLP.US,D,20221207,000000,27.18,27.3501,27.035,27.13,233327,0
+EMLP.US,D,20221208,000000,27.19,27.24,26.99,27.05,185766,0
+EMLP.US,D,20221209,000000,26.96,27.09,26.78,26.81,305516,0
+EMLP.US,D,20221212,000000,26.86,27.26,26.79,27.2,340941,0
+EMLP.US,D,20221213,000000,27.65,27.663,27.2468,27.51,518463,0
+EMLP.US,D,20221214,000000,27.5,27.61,27.25,27.31,611750,0
+EMLP.US,D,20221215,000000,27.17,27.17,26.82,27.05,385229,0
+EMLP.US,D,20221216,000000,26.72,26.75,26.4189,26.72,186960,0
+EMLP.US,D,20221219,000000,26.77,26.77,26.34,26.48,286453,0
+EMLP.US,D,20221220,000000,26.39,26.655,26.3401,26.49,397095,0
+EMLP.US,D,20221221,000000,26.68,26.93,26.66,26.89,325471,0
+EMLP.US,D,20221222,000000,26.88,26.88,26.28,26.68,404128,0
+EMLP.US,D,20221223,000000,26.42,26.84,26.42,26.8,168240,0
+EMLP.US,D,20221227,000000,26.91,26.92,26.745,26.89,241872,0
+EMLP.US,D,20221228,000000,26.86,26.91,26.475,26.48,588199,0
+EMLP.US,D,20221229,000000,26.55,26.83,26.5003,26.79,340822,0
+EMLP.US,D,20221230,000000,26.67,26.74,26.485,26.69,365762,0
+EMLP.US,D,20230103,000000,26.71,26.76,26.245,26.42,350792,0
+EMLP.US,D,20230104,000000,26.45,26.76,26.43,26.62,258700,0
+EMLP.US,D,20230105,000000,26.61,26.61,26.355,26.51,306441,0
+EMLP.US,D,20230106,000000,26.65,27.0335,26.65,26.94,179536,0
+EMLP.US,D,20230109,000000,27.17,27.29,27.075,27.14,235415,0
+EMLP.US,D,20230110,000000,27.14,27.17,26.94,27.16,195004,0
+EMLP.US,D,20230111,000000,27.28,27.415,27.23,27.4,214724,0
+EMLP.US,D,20230112,000000,27.49,27.67,27.38,27.57,231189,0
+EMLP.US,D,20230113,000000,27.52,27.63,27.4,27.6,180377,0
+EMLP.US,D,20230117,000000,27.61,27.73,27.4899,27.54,372315,0
+EMLP.US,D,20230118,000000,27.65,27.66,27.03,27.09,240596,0
+EMLP.US,D,20230119,000000,26.98,27.16,26.9299,27.09,378354,0
+EMLP.US,D,20230120,000000,27.15,27.24,26.96,27.24,169348,0
+EMLP.US,D,20230123,000000,27.29,27.575,27.23,27.47,249316,0
+EMLP.US,D,20230124,000000,27.36,27.5499,27.15,27.48,200691,0
+EMLP.US,D,20230125,000000,27.33,27.33,27.13,27.33,213628,0
+EMLP.US,D,20230126,000000,27.45,27.53,27.27,27.53,240156,0
+EMLP.US,D,20230127,000000,27.46,27.585,27.4,27.49,428308,0
+EMLP.US,D,20230130,000000,27.4,27.52,27.19,27.22,435029,0
+EMLP.US,D,20230131,000000,27.27,27.54,27.11,27.54,420119,0
+EMLP.US,D,20230201,000000,27.49,27.65,27.18,27.51,430594,0
+EMLP.US,D,20230202,000000,27.59,27.71,27.4499,27.64,421524,0
+EMLP.US,D,20230203,000000,27.57,27.6,27.26,27.33,2131279,0
+EMLP.US,D,20230206,000000,27.29,27.37,27.15,27.33,2227640,0
+EMLP.US,D,20230207,000000,27.35,27.44,27.11,27.4,1017288,0
+EMLP.US,D,20230208,000000,27.37,27.37,27.105,27.25,373864,0
+EMLP.US,D,20230209,000000,27.3,27.3699,26.98,27.03,511417,0
+EMLP.US,D,20230210,000000,27.11,27.45,27.11,27.41,260905,0
+EMLP.US,D,20230213,000000,27.43,27.5727,27.39,27.53,316781,0
+EMLP.US,D,20230214,000000,27.52,27.71,27.38,27.56,251981,0
+EMLP.US,D,20230215,000000,27.51,27.68,27.32,27.63,279624,0
+EMLP.US,D,20230216,000000,27.4,27.6001,27.26,27.4,161425,0
+EMLP.US,D,20230217,000000,27.36,27.411,27.1495,27.31,206573,0
+EMLP.US,D,20230221,000000,27.15,27.15,26.79,26.87,234460,0
+EMLP.US,D,20230222,000000,26.87,27.08,26.78,26.93,223867,0
+EMLP.US,D,20230223,000000,27.09,27.23,26.9945,27.21,134749,0
+EMLP.US,D,20230224,000000,26.95,27.145,26.85,27.1,194105,0
+EMLP.US,D,20230227,000000,27.12,27.31,26.915,26.94,255819,0
+EMLP.US,D,20230228,000000,27,27,26.65,26.72,297195,0
+EMLP.US,D,20230301,000000,26.7,26.75,26.49,26.58,278505,0
+EMLP.US,D,20230302,000000,26.61,26.95,26.53,26.91,243997,0
+EMLP.US,D,20230303,000000,26.95,27.22,26.87,27.16,303376,0
+EMLP.US,D,20230306,000000,27.17,27.24,27.091,27.12,186064,0
+EMLP.US,D,20230307,000000,27.2,27.2,26.77,26.87,216398,0
+EMLP.US,D,20230308,000000,26.83,26.9396,26.7,26.87,230736,0
+EMLP.US,D,20230309,000000,26.92,27.0301,26.595,26.64,291794,0
+EMLP.US,D,20230310,000000,26.61,26.65,26.14,26.2,344651,0
+EMLP.US,D,20230313,000000,26.02,26.6,25.78,26.13,971131,0
+EMLP.US,D,20230314,000000,26.35,26.724,26.155,26.42,296666,0
+EMLP.US,D,20230315,000000,26.11,26.11,25.715,25.92,584219,0
+EMLP.US,D,20230316,000000,25.8,26.2,25.58,26.2,613857,0
+EMLP.US,D,20230317,000000,26.06,26.06,25.67,25.81,214841,0
+EMLP.US,D,20230320,000000,25.9,26.215,25.9,25.99,134369,0
+EMLP.US,D,20230321,000000,26.23,26.3604,26.0246,26.16,191277,0
+EMLP.US,D,20230322,000000,26.19,26.24,25.73,25.74,193812,0
+EMLP.US,D,20230323,000000,25.88,25.95,25.31,25.42,364486,0
+EMLP.US,D,20230324,000000,24.99,25.595,24.94,25.55,225140,0
+EMLP.US,D,20230327,000000,25.79,25.97,25.6694,25.83,139726,0
+EMLP.US,D,20230328,000000,25.79,26.17,25.79,26.02,220645,0
+EMLP.US,D,20230329,000000,26.25,26.3601,26.215,26.33,461346,0
+EMLP.US,D,20230330,000000,26.53,26.54,26.39,26.49,180766,0
+EMLP.US,D,20230331,000000,26.61,26.655,26.475,26.63,649219,0
+EMLP.US,D,20230403,000000,26.95,26.95,26.74,26.82,221514,0
+EMLP.US,D,20230404,000000,26.9,26.9,26.48,26.7,188151,0
+EMLP.US,D,20230405,000000,26.68,27.02,26.68,27.02,228722,0
+EMLP.US,D,20230406,000000,27.09,27.1299,26.92,27.03,264050,0
+EMLP.US,D,20230410,000000,27.02,27.14,26.94,27.07,283943,0
+EMLP.US,D,20230411,000000,27.1,27.285,27.07,27.22,344342,0
+EMLP.US,D,20230412,000000,27.3,27.4,27.1702,27.19,240611,0
+EMLP.US,D,20230413,000000,27.23,27.2913,27.05,27.2,175743,0
+EMLP.US,D,20230414,000000,27.2,27.2969,27.085,27.16,325167,0
+EMLP.US,D,20230417,000000,27.21,27.3,27.0222,27.22,240978,0
+EMLP.US,D,20230418,000000,27.2,27.24,27.06,27.15,210552,0
+EMLP.US,D,20230419,000000,27.16,27.2,27.07,27.2,245747,0
+EMLP.US,D,20230420,000000,27.07,27.13,26.96,27.04,136819,0
+EMLP.US,D,20230421,000000,27.18,27.2,27.02,27.2,185886,0
+EMLP.US,D,20230424,000000,27.2,27.37,27.1499,27.37,94949,0
+EMLP.US,D,20230425,000000,27.23,27.27,27.04,27.09,461046,0
+EMLP.US,D,20230426,000000,27,27.02,26.675,26.73,145478,0
+EMLP.US,D,20230427,000000,26.76,27.04,26.76,26.97,101184,0
+EMLP.US,D,20230428,000000,26.99,27.21,26.99,27.13,378750,0
+EMLP.US,D,20230501,000000,27.07,27.29,27.0237,27.14,238314,0
+EMLP.US,D,20230502,000000,27.03,27.03,26.37,26.6,421949,0
+EMLP.US,D,20230503,000000,26.57,26.745,26.44,26.49,354400,0
+EMLP.US,D,20230504,000000,26.44,26.56,26.2575,26.44,467094,0
+EMLP.US,D,20230505,000000,26.62,26.9201,26.62,26.85,95660,0
+EMLP.US,D,20230508,000000,26.97,27,26.74,26.82,208536,0
+EMLP.US,D,20230509,000000,26.71,27.03,26.67,26.93,187701,0
+EMLP.US,D,20230510,000000,27.04,27.04,26.79,26.95,236553,0
+EMLP.US,D,20230511,000000,26.88,26.88,26.68,26.78,165336,0
+EMLP.US,D,20230512,000000,26.87,26.9701,26.766,26.91,130566,0
+EMLP.US,D,20230515,000000,27.18,27.2,27,27.12,213722,0
+EMLP.US,D,20230516,000000,27.04,27.0839,26.6,26.6,268872,0
+EMLP.US,D,20230517,000000,26.7,26.7801,26.55,26.68,179000,0
+EMLP.US,D,20230518,000000,26.63,26.8099,26.525,26.77,362505,0
+EMLP.US,D,20230519,000000,26.84,26.95,26.73,26.77,181310,0
+EMLP.US,D,20230522,000000,26.79,26.9,26.69,26.77,131841,0
+EMLP.US,D,20230523,000000,26.77,26.98,26.72,26.79,616335,0
+EMLP.US,D,20230524,000000,26.73,26.755,26.57,26.58,212068,0
+EMLP.US,D,20230525,000000,26.57,26.57,26.21,26.36,208066,0
+EMLP.US,D,20230526,000000,26.44,26.44,26.2,26.37,178900,0
+EMLP.US,D,20230530,000000,26.29,26.3992,26.19,26.33,424042,0
+EMLP.US,D,20230531,000000,26.17,26.26,26.08,26.24,336407,0
+EMLP.US,D,20230601,000000,26.23,26.38,26.06,26.36,424470,0
+EMLP.US,D,20230602,000000,26.54,26.9,26.455,26.86,508497,0
+EMLP.US,D,20230605,000000,26.95,27.01,26.73,26.79,209991,0
+EMLP.US,D,20230606,000000,26.78,26.94,26.77,26.9,355604,0
+EMLP.US,D,20230607,000000,26.96,27.32,26.87,27.31,193004,0
+EMLP.US,D,20230608,000000,27.32,27.37,27.055,27.33,221634,0
+EMLP.US,D,20230609,000000,27.24,27.24,27,27.02,209090,0
+EMLP.US,D,20230612,000000,26.96,27,26.7996,26.87,203666,0
+EMLP.US,D,20230613,000000,26.91,27.11,26.89,26.91,336063,0
+EMLP.US,D,20230614,000000,27.05,27.13,26.84,26.92,279663,0
+EMLP.US,D,20230615,000000,26.95,27.19,26.95,27.17,291369,0
+EMLP.US,D,20230616,000000,27.18,27.33,27.1601,27.22,166683,0
+EMLP.US,D,20230620,000000,27.16,27.16,26.915,26.95,242305,0
+EMLP.US,D,20230621,000000,26.94,27.16,26.7552,27.11,228441,0
+EMLP.US,D,20230622,000000,27.02,27.04,26.7991,26.86,221662,0
+EMLP.US,D,20230623,000000,26.78,26.86,26.4936,26.51,195393,0
+EMLP.US,D,20230626,000000,26.55,26.895,26.55,26.81,104950,0
+EMLP.US,D,20230627,000000,26.58,26.675,26.49,26.65,372091,0
+EMLP.US,D,20230628,000000,26.65,26.65,26.47,26.62,352814,0
+EMLP.US,D,20230629,000000,26.61,26.87,26.52,26.81,204556,0
+EMLP.US,D,20230630,000000,26.93,27.07,26.87,27,269484,0
+EMLP.US,D,20230703,000000,26.99,27.19,26.95,27.1,152035,0
+EMLP.US,D,20230705,000000,27.09,27.21,27,27.11,123881,0
+EMLP.US,D,20230706,000000,26.96,26.96,26.7499,26.87,300412,0
+EMLP.US,D,20230707,000000,26.86,27.08,26.81,26.94,136824,0
+EMLP.US,D,20230710,000000,26.97,27.1,26.9,27.04,116307,0
+EMLP.US,D,20230711,000000,27.07,27.32,27.07,27.29,135837,0
+EMLP.US,D,20230712,000000,27.47,27.62,27.41,27.58,279709,0
+EMLP.US,D,20230713,000000,27.62,27.75,27.55,27.75,161012,0
+EMLP.US,D,20230714,000000,27.71,27.71,27.36,27.4,162738,0
+EMLP.US,D,20230717,000000,27.38,27.435,27.29,27.36,237344,0
+EMLP.US,D,20230718,000000,27.33,27.6,27.33,27.49,215873,0
+EMLP.US,D,20230719,000000,27.52,27.74,27.52,27.6,226229,0
+EMLP.US,D,20230720,000000,27.69,27.88,27.65,27.85,164447,0
+EMLP.US,D,20230721,000000,27.97,28.12,27.86,28.04,163584,0
+EMLP.US,D,20230724,000000,28.11,28.2599,28.06,28.14,174308,0
+EMLP.US,D,20230725,000000,28.11,28.21,28.0661,28.14,116993,0
+EMLP.US,D,20230726,000000,28.12,28.25,28.05,28.14,191760,0
+EMLP.US,D,20230727,000000,28.19,28.19,27.75,27.79,177181,0
+EMLP.US,D,20230728,000000,27.88,27.92,27.71,27.83,386431,0
+EMLP.US,D,20230731,000000,27.94,28.04,27.91,27.99,155474,0
+EMLP.US,D,20230801,000000,27.92,27.942,27.7001,27.83,361641,0
+EMLP.US,D,20230802,000000,27.64,27.72,27.4815,27.6,181585,0
+EMLP.US,D,20230803,000000,27.57,27.57,27.37,27.44,143687,0
+EMLP.US,D,20230804,000000,27.53,27.66,27.3015,27.35,165135,0
+EMLP.US,D,20230807,000000,27.44,27.49,27.3553,27.43,77097,0
+EMLP.US,D,20230808,000000,27.26,27.41,27.1337,27.41,111687,0
+EMLP.US,D,20230809,000000,27.43,27.66,27.43,27.54,212588,0
+EMLP.US,D,20230810,000000,27.62,27.74,27.44,27.5,166514,0
+EMLP.US,D,20230811,000000,27.46,27.655,27.46,27.64,135172,0
+EMLP.US,D,20230814,000000,27.64,27.64,27.44,27.49,169053,0
+EMLP.US,D,20230815,000000,27.38,27.38,27.155,27.19,135470,0
+EMLP.US,D,20230816,000000,27.2,27.277,27.125,27.14,120389,0
+EMLP.US,D,20230817,000000,27.23,27.37,27.155,27.17,145372,0
+EMLP.US,D,20230818,000000,27.07,27.355,27.07,27.31,327171,0
+EMLP.US,D,20230821,000000,27.35,27.38,27.1122,27.27,200057,0
+EMLP.US,D,20230822,000000,27.33,27.35,27.19,27.25,439093,0
+EMLP.US,D,20230823,000000,27.24,27.43,27.09,27.4,287536,0
+EMLP.US,D,20230824,000000,27.27,27.513,27.19,27.2,134303,0
+EMLP.US,D,20230825,000000,27.28,27.47,27.225,27.38,136994,0
+EMLP.US,D,20230828,000000,27.42,27.59,27.405,27.5,138329,0
+EMLP.US,D,20230829,000000,27.5,27.66,27.45,27.65,123180,0
+EMLP.US,D,20230830,000000,27.63,27.75,27.57,27.59,246433,0
+EMLP.US,D,20230831,000000,27.68,27.68,27.45,27.47,111278,0
+EMLP.US,D,20230901,000000,27.6,27.68,27.3904,27.52,90125,0
+EMLP.US,D,20230905,000000,27.55,27.55,27.27,27.29,126382,0
+EMLP.US,D,20230906,000000,27.27,27.27,26.88,26.94,202119,0
+EMLP.US,D,20230907,000000,27.01,27.24,27.01,27.18,185285,0
+EMLP.US,D,20230908,000000,27.22,27.3499,27.2111,27.32,122654,0
+EMLP.US,D,20230911,000000,27.38,27.45,27.2158,27.3,113550,0
+EMLP.US,D,20230912,000000,27.36,27.5014,27.31,27.48,144658,0
+EMLP.US,D,20230913,000000,27.54,27.595,27.42,27.59,136359,0
+EMLP.US,D,20230914,000000,27.72,27.93,27.72,27.9,116341,0
+EMLP.US,D,20230915,000000,27.86,27.98,27.78,27.78,261665,0
+EMLP.US,D,20230918,000000,27.84,27.89,27.6999,27.89,101744,0
+EMLP.US,D,20230919,000000,27.92,27.98,27.75,27.79,283234,0
+EMLP.US,D,20230920,000000,27.85,28.06,27.82,27.87,167277,0
+EMLP.US,D,20230921,000000,27.89,27.89,27.54,27.57,143622,0
+EMLP.US,D,20230922,000000,27.38,27.54,27.31,27.32,422271,0
+EMLP.US,D,20230925,000000,27.25,27.39,27.21,27.37,958433,0
+EMLP.US,D,20230926,000000,27.29,27.29,26.8,26.83,439566,0
+EMLP.US,D,20230927,000000,26.87,26.9,26.64,26.67,303259,0
+EMLP.US,D,20230928,000000,26.74,26.74,26.48,26.5,241166,0
+EMLP.US,D,20230929,000000,26.65,26.65,26.3,26.42,806059,0
+EMLP.US,D,20231002,000000,26.39,26.39,25.54,25.65,315621,0
+EMLP.US,D,20231003,000000,25.53,25.55,25.225,25.52,805314,0
+EMLP.US,D,20231004,000000,25.54,25.54,25.085,25.39,327589,0
+EMLP.US,D,20231005,000000,25.27,25.4999,25.21,25.44,174360,0
+EMLP.US,D,20231006,000000,25.32,25.7964,25.0905,25.7,110527,0
+EMLP.US,D,20231009,000000,25.86,26.1,25.86,26.09,80049,0
+EMLP.US,D,20231010,000000,26.11,26.39,26.11,26.33,132364,0
+EMLP.US,D,20231011,000000,26.39,26.65,26.33,26.63,128490,0
+EMLP.US,D,20231012,000000,26.68,26.68,26.246,26.43,119624,0
+EMLP.US,D,20231013,000000,26.57,26.7,26.515,26.62,127749,0
+EMLP.US,D,20231016,000000,26.73,26.92,26.5971,26.89,127516,0
+EMLP.US,D,20231017,000000,26.78,26.99,26.78,26.87,118361,0
+EMLP.US,D,20231018,000000,26.87,26.885,26.65,26.72,236818,0
+EMLP.US,D,20231019,000000,26.72,26.8857,26.57,26.61,2429029,0
+EMLP.US,D,20231020,000000,26.58,26.61,26.33,26.33,341706,0
+EMLP.US,D,20231023,000000,26.26,26.39,26.11,26.19,277657,0
+EMLP.US,D,20231024,000000,26.34,26.48,26.317,26.44,277398,0
+EMLP.US,D,20231025,000000,26.43,26.5,26.325,26.43,197635,0
+EMLP.US,D,20231026,000000,26.39,26.562,26.35,26.46,146387,0
+EMLP.US,D,20231027,000000,26.47,26.47,26.05,26.08,167535,0
+EMLP.US,D,20231030,000000,26.2,26.33,25.962,26.18,94598,0
+EMLP.US,D,20231031,000000,26.27,26.35,26.11,26.31,419479,0
+EMLP.US,D,20231101,000000,26.39,26.56,26.11,26.48,662481,0
+EMLP.US,D,20231102,000000,26.57,27.26,26.48,27.26,221525,0
+EMLP.US,D,20231103,000000,27.45,27.47,27.27,27.28,204630,0
+EMLP.US,D,20231106,000000,27.3,27.3193,27.03,27.03,216119,0
+EMLP.US,D,20231107,000000,26.96,26.96,26.775,26.82,227883,0
+EMLP.US,D,20231108,000000,26.74,26.74,26.415,26.51,191502,0
+EMLP.US,D,20231109,000000,26.64,26.6899,26.36,26.38,183930,0
+EMLP.US,D,20231110,000000,26.48,26.54,26.38,26.46,173772,0
+EMLP.US,D,20231113,000000,26.48,26.5107,26.33,26.44,92671,0
+EMLP.US,D,20231114,000000,26.8,27.06,26.78,27,289113,0
+EMLP.US,D,20231115,000000,27.02,27.26,27,27.03,254293,0
+EMLP.US,D,20231116,000000,27.04,27.1299,26.83,26.87,205178,0
+EMLP.US,D,20231117,000000,26.98,27.1763,26.975,27.13,241879,0
+EMLP.US,D,20231120,000000,27.14,27.2387,27.02,27.16,326698,0
+EMLP.US,D,20231121,000000,27.17,27.23,27,27.17,273525,0
+EMLP.US,D,20231122,000000,27.06,27.29,26.9828,27.28,154005,0
+EMLP.US,D,20231124,000000,27.24,27.403,27.24,27.35,67836,0
+EMLP.US,D,20231127,000000,27.33,27.35,27.2,27.34,205810,0
+EMLP.US,D,20231128,000000,27.39,27.51,27.31,27.32,298070,0
+EMLP.US,D,20231129,000000,27.43,27.4665,27.28,27.37,286698,0
+EMLP.US,D,20231130,000000,27.41,27.62,27.385,27.62,128977,0
+EMLP.US,D,20231201,000000,27.6,27.9,27.5051,27.88,195544,0
+EMLP.US,D,20231204,000000,27.74,27.93,27.7247,27.83,286657,0
+EMLP.US,D,20231205,000000,27.77,27.8,27.5,27.5,138222,0
+EMLP.US,D,20231206,000000,27.54,27.66,27.46,27.51,203812,0
+EMLP.US,D,20231207,000000,27.56,27.6,27.36,27.38,263212,0
+EMLP.US,D,20231208,000000,27.42,27.47,27.3335,27.45,166805,0
+EMLP.US,D,20231211,000000,27.44,27.48,27.324,27.42,283886,0
+EMLP.US,D,20231212,000000,27.36,27.36,27.1001,27.18,248238,0
+EMLP.US,D,20231213,000000,27.21,27.89,27.105,27.85,367689,0
+EMLP.US,D,20231214,000000,28.09,28.289,27.91,27.98,288940,0
+EMLP.US,D,20231215,000000,27.86,27.8957,27.52,27.59,414140,0
+EMLP.US,D,20231218,000000,27.75,27.93,27.69,27.69,116299,0
+EMLP.US,D,20231219,000000,27.75,27.89,27.7418,27.89,205918,0
+EMLP.US,D,20231220,000000,27.83,27.9,27.55,27.56,550355,0
+EMLP.US,D,20231221,000000,27.6,27.78,27.5407,27.7,199207,0
+EMLP.US,D,20231222,000000,27.6,27.73,27.53,27.59,137454,0
+EMLP.US,D,20231226,000000,27.61,27.765,27.597,27.71,185304,0
+EMLP.US,D,20231227,000000,27.73,27.73,27.58,27.69,231639,0
+EMLP.US,D,20231228,000000,27.63,27.76,27.63,27.68,317193,0
+EMLP.US,D,20231229,000000,27.68,27.705,27.55,27.69,296731,0
+EMLP.US,D,20240102,000000,27.6,27.959,27.6,27.9,599437,0
+EMLP.US,D,20240103,000000,27.84,28.09,27.75,28,253290,0
+EMLP.US,D,20240104,000000,28.06,28.21,27.84,27.87,189104,0
+EMLP.US,D,20240105,000000,27.89,28.06,27.78,27.87,282216,0
+EMLP.US,D,20240108,000000,27.79,27.99,27.64,27.98,219581,0
+EMLP.US,D,20240109,000000,27.92,27.92,27.73,27.88,343473,0
+EMLP.US,D,20240110,000000,27.89,27.89,27.72,27.82,290992,0
+EMLP.US,D,20240111,000000,27.83,27.83,27.3975,27.46,156406,0
+EMLP.US,D,20240112,000000,27.75,27.7718,27.58,27.67,522534,0
+EMLP.US,D,20240116,000000,27.58,27.58,27.3242,27.37,189361,0
+EMLP.US,D,20240117,000000,27.24,27.385,26.95,27.08,337809,0
+EMLP.US,D,20240118,000000,27.11,27.11,26.845,27.04,325083,0
+EMLP.US,D,20240119,000000,27.07,27.07,26.86,26.99,157985,0
+EMLP.US,D,20240122,000000,27.02,27.19,26.965,27.02,168575,0
+EMLP.US,D,20240123,000000,27.01,27.08,26.895,27,193764,0
+EMLP.US,D,20240124,000000,27.12,27.17,26.83,26.83,246086,0
+EMLP.US,D,20240125,000000,27.06,27.28,26.965,27.26,202307,0
+EMLP.US,D,20240126,000000,27.33,27.39,27.245,27.37,191609,0
+EMLP.US,D,20240129,000000,27.33,27.49,27.1731,27.48,198588,0
+EMLP.US,D,20240130,000000,27.45,27.5699,27.295,27.51,207968,0
+EMLP.US,D,20240131,000000,27.59,27.59,27.19,27.23,291058,0
+EMLP.US,D,20240201,000000,27.25,27.58,27.18,27.5,399925,0
+EMLP.US,D,20240202,000000,27.36,27.36,27.07,27.22,548345,0
+EMLP.US,D,20240205,000000,27.09,27.09,26.79,26.88,492544,0
+EMLP.US,D,20240206,000000,26.86,26.935,26.76,26.85,764001,0
+EMLP.US,D,20240207,000000,27.01,27.01,26.8,26.9,421199,0
+EMLP.US,D,20240208,000000,26.86,26.93,26.77,26.86,257428,0
+EMLP.US,D,20240209,000000,26.88,26.98,26.7931,26.91,246210,0
+EMLP.US,D,20240212,000000,26.93,27.38,26.93,27.29,330469,0
+EMLP.US,D,20240213,000000,27.17,27.21,26.81,26.94,239368,0
+EMLP.US,D,20240214,000000,27.09,27.1401,26.92,27.01,451041,0
+EMLP.US,D,20240215,000000,27.05,27.62,27.05,27.57,441967,0
+EMLP.US,D,20240216,000000,27.54,27.83,27.47,27.74,187153,0
+EMLP.US,D,20240220,000000,27.7,27.915,27.68,27.74,273056,0
+EMLP.US,D,20240221,000000,27.77,28.14,27.77,28.13,182783,0
+EMLP.US,D,20240222,000000,28.14,28.15,27.89,28.09,181157,0
+EMLP.US,D,20240223,000000,28.06,28.22,28.0299,28.12,183867,0
+EMLP.US,D,20240226,000000,28.05,28.0501,27.7401,27.75,377247,0
+EMLP.US,D,20240227,000000,27.82,28.02,27.82,27.95,144905,0
+EMLP.US,D,20240228,000000,27.96,28.075,27.84,27.89,96295,0
+EMLP.US,D,20240229,000000,27.98,28.1,27.96,28.02,254929,0
+EMLP.US,D,20240301,000000,28.09,28.1595,27.9235,28.12,210182,0
+EMLP.US,D,20240304,000000,28.11,28.355,28.11,28.34,178882,0
+EMLP.US,D,20240305,000000,28.34,28.695,28.34,28.42,157841,0
+EMLP.US,D,20240306,000000,28.6,28.72,28.58,28.61,161664,0
+EMLP.US,D,20240307,000000,28.71,28.83,28.7,28.76,154163,0
+EMLP.US,D,20240308,000000,28.79,28.81,28.665,28.69,181216,0
+EMLP.US,D,20240311,000000,28.72,28.875,28.62,28.87,211337,0
+EMLP.US,D,20240312,000000,28.84,28.875,28.685,28.81,146690,0
+EMLP.US,D,20240313,000000,28.9,29.07,28.82,28.84,122879,0
+EMLP.US,D,20240314,000000,28.85,28.86,28.47,28.6,190901,0
+EMLP.US,D,20240315,000000,28.54,28.78,28.54,28.66,131905,0
+EMLP.US,D,20240318,000000,28.69,28.8399,28.62,28.79,156995,0
+EMLP.US,D,20240319,000000,28.82,29.04,28.7927,29.04,349021,0
+EMLP.US,D,20240320,000000,28.94,29.18,28.94,29.1,376797,0
+EMLP.US,D,20240321,000000,28.89,29.05,28.86,28.96,176880,0
+EMLP.US,D,20240322,000000,28.98,29,28.84,28.86,137105,0
+EMLP.US,D,20240325,000000,28.89,29.07,28.875,28.9,228630,0
+EMLP.US,D,20240326,000000,29.03,29.0399,28.79,28.81,234326,0
+EMLP.US,D,20240327,000000,28.86,29.3,28.86,29.25,224151,0
+EMLP.US,D,20240328,000000,29.34,29.56,29.245,29.53,619628,0
+EMLP.US,D,20240401,000000,29.53,29.53,29.33,29.4,177912,0
+EMLP.US,D,20240402,000000,29.39,29.585,29.39,29.57,151702,0
+EMLP.US,D,20240403,000000,29.57,29.71,29.54,29.64,170591,0
+EMLP.US,D,20240404,000000,29.79,29.79,29.4,29.5,133474,0
+EMLP.US,D,20240405,000000,29.46,29.555,29.28,29.5,210373,0
+EMLP.US,D,20240408,000000,29.54,29.69,29.51,29.565,143096,0
+EMLP.US,D,20240409,000000,29.7,29.7,29.45,29.57,237836,0
+EMLP.US,D,20240410,000000,29.29,29.315,29.08,29.2,302079,0
+EMLP.US,D,20240411,000000,29.29,29.29,28.99,29.18,144894,0
+EMLP.US,D,20240412,000000,29.22,29.4,28.7814,28.88,116598,0
+EMLP.US,D,20240415,000000,29.01,29.151,28.515,28.56,161904,0
+EMLP.US,D,20240416,000000,28.56,28.56,28.18,28.25,140526,0
+EMLP.US,D,20240417,000000,28.38,28.61,28.3,28.54,159799,0
+EMLP.US,D,20240418,000000,28.59,28.77,28.57,28.71,150666,0
+EMLP.US,D,20240419,000000,28.83,29.2747,28.83,29.21,147166,0
+EMLP.US,D,20240422,000000,29.21,29.4889,29.04,29.38,125855,0
+EMLP.US,D,20240423,000000,29.37,29.575,29.34,29.49,139932,0
+EMLP.US,D,20240424,000000,29.37,29.69,29.25,29.69,120185,0
+EMLP.US,D,20240425,000000,29.58,29.76,29.43,29.74,161383,0
+EMLP.US,D,20240426,000000,29.71,29.722,29.55,29.57,108057,0
+EMLP.US,D,20240429,000000,29.63,29.8,29.63,29.78,94061,0
+EMLP.US,D,20240430,000000,29.69,29.69,29.425,29.43,132797,0
+EMLP.US,D,20240501,000000,29.46,29.6,29.27,29.34,212489,0
+EMLP.US,D,20240502,000000,29.52,29.77,29.4373,29.67,113763,0
+EMLP.US,D,20240503,000000,29.87,29.88,29.63,29.82,159058,0
+EMLP.US,D,20240506,000000,29.96,30.03,29.85,30,184549,0
+EMLP.US,D,20240507,000000,30.03,30.18,30.03,30.13,94850,0
+EMLP.US,D,20240508,000000,30.02,30.3099,30.005,30.28,111745,0
+EMLP.US,D,20240509,000000,30.35,30.5894,30.33,30.58,116303,0
+EMLP.US,D,20240510,000000,30.65,30.65,30.51,30.62,170617,0
+EMLP.US,D,20240513,000000,30.67,30.77,30.46,30.49,215975,0
+EMLP.US,D,20240514,000000,30.53,30.68,30.4633,30.67,207714,0
+EMLP.US,D,20240515,000000,30.75,30.905,30.72,30.83,139404,0
+EMLP.US,D,20240516,000000,30.8,31,30.8,30.86,216006,0
+EMLP.US,D,20240517,000000,30.8,30.97,30.77,30.96,204820,0
+EMLP.US,D,20240520,000000,30.92,31.04,30.92,31.03,101729,0
+EMLP.US,D,20240521,000000,31.01,31.14,30.99,31.1,328206,0
+EMLP.US,D,20240522,000000,30.96,30.98,30.62,30.65,143878,0
+EMLP.US,D,20240523,000000,30.71,30.71,30.22,30.24,84354,0
+EMLP.US,D,20240524,000000,30.36,30.39,30.27,30.37,86344,0
+EMLP.US,D,20240528,000000,30.45,30.5236,30.245,30.31,96353,0
+EMLP.US,D,20240529,000000,30.18,30.18,29.93,30,162811,0
+EMLP.US,D,20240530,000000,30.08,30.23,29.98,30.22,182221,0
+EMLP.US,D,20240531,000000,30.29,30.76,30.29,30.72,105114,0
+EMLP.US,D,20240603,000000,30.72,30.72,30.4,30.52,320677,0
+EMLP.US,D,20240604,000000,30.46,30.58,30.28,30.54,437591,0
+EMLP.US,D,20240605,000000,30.56,30.615,30.425,30.61,237320,0
+EMLP.US,D,20240606,000000,30.54,30.61,30.41,30.48,121963,0
+EMLP.US,D,20240607,000000,30.36,30.4273,30.2467,30.33,145629,0
+EMLP.US,D,20240610,000000,30.35,30.59,30.2365,30.55,92905,0
+EMLP.US,D,20240611,000000,30.44,30.516,30.27,30.48,110201,0
+EMLP.US,D,20240612,000000,30.72,30.7768,30.395,30.46,123553,0
+EMLP.US,D,20240613,000000,30.45,30.45,30.15,30.31,119317,0
+EMLP.US,D,20240614,000000,30.17,30.248,30.03,30.11,201119,0
+EMLP.US,D,20240617,000000,30.09,30.3,30,30.13,114866,0
+EMLP.US,D,20240618,000000,30.09,30.3599,30.09,30.3,120358,0
+EMLP.US,D,20240620,000000,30.32,30.54,30.27,30.44,383514,0
+EMLP.US,D,20240621,000000,30.49,30.61,30.34,30.34,425157,0
+EMLP.US,D,20240624,000000,30.44,30.8899,30.44,30.86,105763,0
+EMLP.US,D,20240625,000000,30.86,30.86,30.6501,30.74,105743,0
+EMLP.US,D,20240626,000000,30.61,30.6589,30.495,30.61,120199,0
+EMLP.US,D,20240627,000000,30.34,30.45,30.295,30.43,179347,0
+EMLP.US,D,20240628,000000,30.56,30.58,30.37,30.46,278511,0
+EMLP.US,D,20240701,000000,30.59,30.66,30.29,30.38,142972,0
+EMLP.US,D,20240702,000000,30.43,30.55,30.36,30.47,154554,0
+EMLP.US,D,20240703,000000,30.53,30.79,30.52,30.62,72465,0
+EMLP.US,D,20240705,000000,30.63,30.64,30.44,30.52,120700,0
+EMLP.US,D,20240708,000000,30.52,30.62,30.42,30.48,66247,0
+EMLP.US,D,20240709,000000,30.42,30.695,30.39,30.52,158332,0
+EMLP.US,D,20240710,000000,30.54,30.695,30.47,30.68,105814,0
+EMLP.US,D,20240711,000000,30.75,31.06,30.75,31.03,109036,0
+EMLP.US,D,20240712,000000,31.18,31.34,31.11,31.25,96051,0
+EMLP.US,D,20240715,000000,31.26,31.26,31.07,31.08,72034,0
+EMLP.US,D,20240716,000000,31.07,31.3088,31.06,31.27,180901,0
+EMLP.US,D,20240717,000000,31.28,31.67,31.28,31.4,108592,0
+EMLP.US,D,20240718,000000,31.36,31.67,31.36,31.495,120277,0
+EMLP.US,D,20240719,000000,31.53,31.65,31.431,31.51,125996,0
+EMLP.US,D,20240722,000000,31.57,31.84,31.53,31.82,171980,0
+EMLP.US,D,20240723,000000,31.75,31.76,31.6,31.61,179833,0
+EMLP.US,D,20240724,000000,31.68,31.72,31.39,31.39,137418,0
+EMLP.US,D,20240725,000000,31.48,31.58,31.28,31.28,434279,0
+EMLP.US,D,20240726,000000,31.43,31.65,31.38,31.55,97732,0
+EMLP.US,D,20240729,000000,31.67,31.67,31.43,31.6,269994,0
+EMLP.US,D,20240730,000000,31.62,31.845,31.46,31.79,157163,0
+EMLP.US,D,20240731,000000,32.01,32.04,31.82,31.82,173178,0
+EMLP.US,D,20240801,000000,31.96,32.09,31.8,32.01,108450,0
+EMLP.US,D,20240802,000000,31.95,32.01,31.39,31.65,203416,0
+EMLP.US,D,20240805,000000,31.17,31.17,30.68,30.91,229357,0
+EMLP.US,D,20240806,000000,31.02,31.6988,30.9001,31.44,159352,0
+EMLP.US,D,20240807,000000,31.82,32.04,31.51,31.53,455284,0
+EMLP.US,D,20240808,000000,31.62,32.06,31.5,31.94,274538,0
+EMLP.US,D,20240809,000000,31.96,31.96,31.63,31.79,138146,0
+EMLP.US,D,20240812,000000,31.79,31.83,31.66,31.71,98820,0
+EMLP.US,D,20240813,000000,31.75,31.86,31.61,31.83,95622,0
+EMLP.US,D,20240814,000000,31.88,32.19,31.82,32.11,170984,0
+EMLP.US,D,20240815,000000,32.14,32.2987,32.04,32.22,95651,0
+EMLP.US,D,20240816,000000,32.14,32.4353,32.14,32.4,125486,0
+EMLP.US,D,20240819,000000,32.4,32.6611,32.4,32.59,170460,0
+EMLP.US,D,20240820,000000,32.58,32.6171,32.3009,32.38,204222,0
+EMLP.US,D,20240821,000000,32.4,32.54,32.3851,32.45,65099,0
+EMLP.US,D,20240822,000000,32.48,32.586,32.44,32.48,109136,0
+EMLP.US,D,20240823,000000,32.58,32.8,32.58,32.74,119924,0
+EMLP.US,D,20240826,000000,32.84,33.03,32.82,32.89,137089,0
+EMLP.US,D,20240827,000000,32.82,32.8401,32.66,32.66,108603,0
+EMLP.US,D,20240828,000000,32.69,32.76,32.47,32.55,147834,0
+EMLP.US,D,20240829,000000,32.63,32.85,32.4401,32.79,111869,0
+EMLP.US,D,20240830,000000,32.75,33.07,32.75,33.04,102835,0
+EMLP.US,D,20240903,000000,32.88,32.97,32.635,32.89,143646,0
+EMLP.US,D,20240904,000000,32.92,33.0798,32.735,32.81,244449,0
+EMLP.US,D,20240905,000000,32.98,33,32.77,32.84,169440,0
+EMLP.US,D,20240906,000000,32.92,33.025,32.5022,32.54,212222,0
+EMLP.US,D,20240909,000000,32.71,32.71,32.52,32.61,272182,0
+EMLP.US,D,20240910,000000,32.66,32.77,32.46,32.69,265469,0
+EMLP.US,D,20240911,000000,32.64,32.74,32.32,32.68,193044,0
+EMLP.US,D,20240912,000000,32.82,32.92,32.69,32.87,217763,0
+EMLP.US,D,20240913,000000,33.05,33.3,32.9501,33.3,74989,0
+EMLP.US,D,20240916,000000,33.39,33.6399,33.3801,33.63,165831,0
+EMLP.US,D,20240917,000000,33.62,33.73,33.48,33.58,374931,0
+EMLP.US,D,20240918,000000,33.61,33.8,33.42,33.49,82168,0
+EMLP.US,D,20240919,000000,33.7,33.82,33.4346,33.44,87199,0
+EMLP.US,D,20240920,000000,33.49,33.71,33.41,33.64,151583,0
+EMLP.US,D,20240923,000000,33.71,34.01,33.71,34,142707,0
+EMLP.US,D,20240924,000000,34.11,34.1399,33.92,33.96,100862,0
+EMLP.US,D,20240925,000000,34.02,34.06,33.847389,33.96,125206,0
+EMLP.US,D,20240926,000000,33.56,33.63,33.13,33.2,106736,0
+EMLP.US,D,20240927,000000,33.31,33.53,33.265,33.45,300051,0
+EMLP.US,D,20240930,000000,33.55,33.62,33.31,33.6,262606,0
+EMLP.US,D,20241001,000000,33.53,33.81,33.44,33.77,95151,0
+EMLP.US,D,20241002,000000,33.77,33.9594,33.71,33.93,211772,0
+EMLP.US,D,20241003,000000,33.9,34.13,33.83,34.05,92353,0
+EMLP.US,D,20241004,000000,34.16,34.255,34.01,34.23,99294,0
+EMLP.US,D,20241007,000000,34.23,34.23,33.84,33.95,117722,0
+EMLP.US,D,20241008,000000,33.97,33.97,33.69,33.78,121227,0
+EMLP.US,D,20241009,000000,33.67,33.9,33.661,33.84,98410,0
+EMLP.US,D,20241010,000000,33.84,33.95,33.78,33.83,70288,0
+EMLP.US,D,20241011,000000,33.8,34.175,33.8,34.14,82390,0
+EMLP.US,D,20241014,000000,34.17,34.405,34.17,34.3899,108183,0
+EMLP.US,D,20241015,000000,34.25,34.3725,34.145,34.18,82597,0
+EMLP.US,D,20241016,000000,34.34,34.65,34.3,34.56,77547,0
+EMLP.US,D,20241017,000000,34.65,34.7199,34.47,34.49,133884,0
+EMLP.US,D,20241018,000000,34.49,34.5789,34.36,34.5697,225022,0
+EMLP.US,D,20241021,000000,34.59,34.7,34.2826,34.36,198403,0
+EMLP.US,D,20241022,000000,34.3,34.43,34.1742,34.33,125764,0
+EMLP.US,D,20241023,000000,34.31,34.43,34.19,34.35,72038,0
+EMLP.US,D,20241024,000000,34.45,34.47,34.27,34.38,135674,0
+EMLP.US,D,20241025,000000,34.51,34.51,34.06,34.1,86994,0
+EMLP.US,D,20241028,000000,34.22,34.22,34.01,34.15,185472,0
+EMLP.US,D,20241029,000000,34.15,34.15,33.82,33.92,135325,0
+EMLP.US,D,20241030,000000,33.97,34.129,33.92,33.96,133985,0
+EMLP.US,D,20241031,000000,34.08,34.2641,34.02,34.1,90466,0
+EMLP.US,D,20241101,000000,34.24,34.24,33.6308,33.69,158083,0
+EMLP.US,D,20241104,000000,33.75,33.85,33.6534,33.82,123069,0
+EMLP.US,D,20241105,000000,33.88,34.455,33.88,34.43,99406,0
+EMLP.US,D,20241106,000000,34.74,35.2,34.74,35.11,214744,0
+EMLP.US,D,20241107,000000,35.16,35.39,35.07,35.28,244571,0
+EMLP.US,D,20241108,000000,35.3,35.61,35.18,35.58,141264,0
+EMLP.US,D,20241111,000000,35.67,35.97,35.61,35.89,444950,0
+EMLP.US,D,20241112,000000,35.93,35.97,35.506,35.65,458805,0
+EMLP.US,D,20241113,000000,35.72,35.7581,35.54,35.59,119292,0
+EMLP.US,D,20241114,000000,35.68,35.74,35.52,35.64,168118,0
+EMLP.US,D,20241115,000000,35.7,36.09,35.65,36.07,204466,0
+EMLP.US,D,20241118,000000,36.17,36.56,36.13,36.52,172904,0
+EMLP.US,D,20241119,000000,36.3662,36.84,36.345,36.75,105491,0
+EMLP.US,D,20241120,000000,36.86,36.89,36.59,36.83,236783,0
+EMLP.US,D,20241121,000000,36.9015,37.7,36.9004,37.66,350090,0
+EMLP.US,D,20241122,000000,37.6811,37.87,37.6701,37.78,238153,0
+EMLP.US,D,20241125,000000,37.98,38.025,37.24,37.43,289857,0
+EMLP.US,D,20241126,000000,37.4189,37.68,37.339,37.59,222439,0
+EMLP.US,D,20241127,000000,37.74,38.0081,37.7,37.84,194332,0
+EMLP.US,D,20241129,000000,38.081,38.295,37.96,38.24,61733,0
+EMLP.US,D,20241202,000000,38.1587,38.23,37.5,37.56,222829,0
+EMLP.US,D,20241203,000000,37.7643,37.7643,37.41,37.49,111801,0
+EMLP.US,D,20241204,000000,37.45,37.46,37.08,37.15,129813,0
+EMLP.US,D,20241205,000000,37.2,37.55,37.2,37.43,148365,0
+EMLP.US,D,20241206,000000,37.432,37.45,36.94,37.04,276238,0
+EMLP.US,D,20241209,000000,37.11,37.11,36.48,36.53,122389,0
+EMLP.US,D,20241210,000000,36.51,36.6,36.28,36.34,223857,0
+EMLP.US,D,20241211,000000,36.44,36.5709,36.3551,36.49,129744,0
+EMLP.US,D,20241212,000000,36.44,36.63,36.405,36.46,228523,0
+EMLP.US,D,20241213,000000,36.3,36.35,36.05,36.11,128533,0
+EMLP.US,D,20241216,000000,36.05,36.11,35.7868,35.81,160642,0
+EMLP.US,D,20241217,000000,35.57,35.65,35.43,35.57,157742,0
+EMLP.US,D,20241218,000000,35.52,35.58,34.64,34.64,250167,0
+EMLP.US,D,20241219,000000,34.81,35.08,34.755,34.83,157902,0
+EMLP.US,D,20241220,000000,34.77,35.37,34.72,35.37,133320,0
+EMLP.US,D,20241223,000000,35.27,35.51,35.0005,35.49,200452,0
+EMLP.US,D,20241224,000000,35.5579,35.87,35.52,35.82,84741,0
+EMLP.US,D,20241226,000000,35.7699,35.79,35.4723,35.61,133487,0
+EMLP.US,D,20241227,000000,35.5149,35.6399,35.32,35.54,167473,0
+EMLP.US,D,20241230,000000,35.34,35.64,35.1933,35.55,299774,0
+EMLP.US,D,20241231,000000,35.6336,35.8171,35.51,35.65,173191,0
+EMLP.US,D,20250102,000000,35.79,35.9999,35.63,35.86,232142,0
+EMLP.US,D,20250103,000000,36.05,36.225,35.96,36.08,166556,0
+EMLP.US,D,20250106,000000,36.257,36.257,35.805,35.86,247854,0
+EMLP.US,D,20250107,000000,36.02,36.0684,35.78,35.81,233756,0
+EMLP.US,D,20250108,000000,35.89,36.19,35.6501,36.19,229637,0
+EMLP.US,D,20250110,000000,36.2,36.29,35.6863,35.82,311650,0
+EMLP.US,D,20250113,000000,35.7636,35.94,35.7101,35.92,169619,0
+EMLP.US,D,20250114,000000,36.03,36.6584,35.99,36.54,412395,0
+EMLP.US,D,20250115,000000,36.9299,37.1014,36.76,36.84,334941,0
+EMLP.US,D,20250116,000000,37.042,37.49,36.87,37.48,317544,0
+EMLP.US,D,20250117,000000,37.492,37.76,37.39,37.58,465192,0
+EMLP.US,D,20250121,000000,37.73,38.3,37.73,38.28,372411,0
+EMLP.US,D,20250122,000000,38.39,38.4,37.64,37.64,279550,0
+EMLP.US,D,20250123,000000,37.785,37.8562,37.63,37.66,301527,0
+EMLP.US,D,20250124,000000,37.71,37.8999,37.63,37.65,330080,0
+EMLP.US,D,20250127,000000,37,37.25,36.33,36.64,420624,0
+EMLP.US,D,20250128,000000,36.6805,36.75,36.32693,36.66,696517,0
+EMLP.US,D,20250129,000000,36.665,37.04,36.58,36.72,469700,0
+EMLP.US,D,20250130,000000,36.93,37.35,36.86,37.34,470048,0
+EMLP.US,D,20250131,000000,37.1,37.36,36.755,36.79,539020,0
+EMLP.US,D,20250203,000000,36.38,37.17,36.2933,37.12,650091,0
+EMLP.US,D,20250204,000000,36.94,37.26,36.85,37.04,395991,0
+EMLP.US,D,20250205,000000,37.165,37.5352,37.165,37.37,365947,0
+EMLP.US,D,20250206,000000,37.4349,37.51,36.92,37.09,503970,0
+EMLP.US,D,20250207,000000,37.08,37.23,36.8899,37.05,292447,0
+EMLP.US,D,20250210,000000,37.2,37.43,37.04,37.28,189406,0
+EMLP.US,D,20250211,000000,37,37.31,36.93,37.27,254341,0
+EMLP.US,D,20250212,000000,36.89,37.26,36.875,37.05,263027,0
+EMLP.US,D,20250213,000000,37.05,37.409,37.03,37.31,397349,0
+EMLP.US,D,20250214,000000,37.41,37.595,37.25,37.29,239939,0
+EMLP.US,D,20250218,000000,37.37,37.66,37.36,37.65,371032,0
+EMLP.US,D,20250219,000000,37.64,37.82,37.55,37.68,873587,0
+EMLP.US,D,20250220,000000,37.5653,37.729,37.24,37.6,471236,0
+EMLP.US,D,20250221,000000,37.59,37.7,37.275,37.42,278899,0
+EMLP.US,D,20250224,000000,37.464,37.5498,37.16,37.32,386411,0
+EMLP.US,D,20250225,000000,37.0601,37.13,36.37,36.97,482112,0
+EMLP.US,D,20250226,000000,36.99,37.24,36.8927,37.11,692117,0
+EMLP.US,D,20250227,000000,37.02,37.13,36.73,36.74,289938,0
+EMLP.US,D,20250228,000000,36.8,37.42,36.8,37.42,214876,0
+EMLP.US,D,20250303,000000,37.53,37.67,37.04,37.28,613168,0
+EMLP.US,D,20250304,000000,37.1099,37.13,36.5307,36.6,297609,0
+EMLP.US,D,20250305,000000,36.455,36.62,36.04,36.41,166794,0
+EMLP.US,D,20250306,000000,36.08,36.22,35.69,35.79,242550,0
+EMLP.US,D,20250307,000000,35.8705,36.33,35.7213,36.2,210855,0
+EMLP.US,D,20250310,000000,36.02,36.4501,35.8258,36.23,268623,0
+EMLP.US,D,20250311,000000,36.3325,36.61,36.0346,36.29,266429,0
+EMLP.US,D,20250312,000000,36.54,36.75,36.2916,36.46,299583,0
+EMLP.US,D,20250313,000000,36.4899,36.6799,36.245,36.35,144797,0
+EMLP.US,D,20250314,000000,36.48,37.1,36.475,37.05,151914,0
+EMLP.US,D,20250317,000000,37.06,37.68,37.03,37.52,186223,0
+EMLP.US,D,20250318,000000,37.5,37.5,37.27,37.4,130686,0
+EMLP.US,D,20250319,000000,37.4671,37.7599,37.3525,37.66,302332,0
+EMLP.US,D,20250320,000000,37.5669,37.78,37.5669,37.76,202812,0
+EMLP.US,D,20250321,000000,37.6,37.69,37.27,37.4,168159,0
+EMLP.US,D,20250324,000000,37.63,37.87,37.6117,37.71,125863,0
+EMLP.US,D,20250325,000000,37.64,37.78,37.38,37.49,397266,0
+EMLP.US,D,20250326,000000,37.575,37.7899,37.5472,37.61,224084,0
+EMLP.US,D,20250327,000000,37.14,37.42,37.08,37.17,145327,0
+EMLP.US,D,20250328,000000,37.235,37.35,37.14,37.33,231457,0
+EMLP.US,D,20250331,000000,37.1857,37.56,37.18,37.49,215125,0
+EMLP.US,D,20250401,000000,37.45,37.69,37.19,37.69,1277455,0
+EMLP.US,D,20250402,000000,37.5,37.91,37.46,37.89,476654,0
+EMLP.US,D,20250403,000000,37.33,37.6,36.9,36.95,544919,0
+EMLP.US,D,20250404,000000,36.2,36.35,34.2701,34.55,745089,0
+EMLP.US,D,20250407,000000,33.44,35,32.7,33.95,1611435,0
+EMLP.US,D,20250408,000000,35.05,35.19,33.21,33.62,474294,0
+EMLP.US,D,20250409,000000,33.305,35.22,32.62,34.91,508942,0
+EMLP.US,D,20250410,000000,34.56,34.739,33.67,34.28,1451885,0
+EMLP.US,D,20250411,000000,34.4624,35.0001,33.9,34.88,200198,0
+EMLP.US,D,20250414,000000,35.35,35.72,35.16,35.55,303086,0
+EMLP.US,D,20250415,000000,35.67,36.1715,35.67,35.82,186031,0
+EMLP.US,D,20250416,000000,35.9,36.265,35.63,35.82,253829,0
+EMLP.US,D,20250417,000000,35.98,36.5995,35.95,36.21,143043,0
+EMLP.US,D,20250421,000000,35.885,35.98,34.8706,35.2,172884,0
+EMLP.US,D,20250422,000000,35.59,36.17,35.52,36.01,178408,0
+EMLP.US,D,20250423,000000,36.39,36.61,35.94,36.17,154124,0
+EMLP.US,D,20250424,000000,36.1768,36.7292,36.12,36.61,118579,0
+EMLP.US,D,20250425,000000,36.43,36.5699,36.2761,36.48,155839,0
+EMLP.US,D,20250428,000000,36.55,36.7889,36.3451,36.71,198825,0
+EMLP.US,D,20250429,000000,36.5128,36.78,36.4427,36.66,201327,0
+EMLP.US,D,20250430,000000,36.28,36.32,35.75,36.13,237495,0
+EMLP.US,D,20250501,000000,36.39,36.7099,36.15,36.15,191461,0
+EMLP.US,D,20250502,000000,36.47,36.59,36.19,36.48,286171,0
+EMLP.US,D,20250505,000000,36.38,36.42,35.9716,36.22,337732,0
+EMLP.US,D,20250506,000000,36.27,36.34,35.9491,36.09,178441,0
+EMLP.US,D,20250507,000000,36.195,36.675,36.195,36.54,392465,0
+EMLP.US,D,20250508,000000,36.6952,36.82,36.43,36.51,227156,0
+EMLP.US,D,20250509,000000,36.56,36.63,36.3427,36.48,183976,0
+EMLP.US,D,20250512,000000,36.8801,37.02,36.34,36.39,169352,0
+EMLP.US,D,20250513,000000,36.5,36.94,36.43,36.79,365810,0
+EMLP.US,D,20250514,000000,36.6609,36.8,36.411,36.8,165923,0
+EMLP.US,D,20250515,000000,36.7,37.15,36.6809,37.08,138006,0
+EMLP.US,D,20250516,000000,37.12,37.32,37.01,37.32,237677,0
+EMLP.US,D,20250519,000000,37.02,37.34,37,37.31,234676,0
+EMLP.US,D,20250520,000000,37.36,37.4546,37.2825,37.35,151246,0
+EMLP.US,D,20250521,000000,37.21,37.25,36.7776,36.87,246916,0
+EMLP.US,D,20250522,000000,36.62,36.7,36.2882,36.49,182410,0
+EMLP.US,D,20250523,000000,36.4899,36.94,36.43,36.86,136509,0
+EMLP.US,D,20250527,000000,37.09,37.27,36.985,37.14,167553,0
+EMLP.US,D,20250528,000000,37.2,37.22,36.75,36.83,140824,0
+EMLP.US,D,20250529,000000,36.725,36.9,36.595,36.88,129275,0
+EMLP.US,D,20250530,000000,36.6915,36.99,36.68,36.93,110371,0
+EMLP.US,D,20250602,000000,37.005,37.2,36.74,37.2,198865,0
+EMLP.US,D,20250603,000000,37.175,37.5389,37.0592,37.43,306636,0
+EMLP.US,D,20250604,000000,37.38,37.5095,36.86,36.86,141763,0
+EMLP.US,D,20250605,000000,36.94,37.0848,36.785,36.95,148752,0
+EMLP.US,D,20250606,000000,37.145,37.2495,37.05,37.165,117330,0
+EMLP.US,D,20250609,000000,37.03,37.25,36.9,36.9,285689,0
+EMLP.US,D,20250610,000000,37.1084,37.17,36.8954,37.01,128336,0
+EMLP.US,D,20250611,000000,37.1,37.35,37.1,37.32,313076,0
+EMLP.US,D,20250612,000000,37.24,37.56,37.22,37.47,173562,0
+EMLP.US,D,20250613,000000,37.65,37.6999,37.4001,37.51,122568,0
+EMLP.US,D,20250616,000000,37.5721,37.84,37.1302,37.28,136883,0
+EMLP.US,D,20250617,000000,37.26,37.4,36.9865,37.05,364012,0
+EMLP.US,D,20250618,000000,37.229,37.3,37.0132,37.21,132954,0
+EMLP.US,D,20250620,000000,37.2816,37.39,37.16,37.25,468064,0
+EMLP.US,D,20250623,000000,37.36,37.65,37.145,37.36,113272,0
+EMLP.US,D,20250624,000000,37.3784,37.65,37.3,37.48,85369,0
+EMLP.US,D,20250625,000000,37.404,37.45,37.012,37.21,195588,0
+EMLP.US,D,20250626,000000,36.9706,37.36,36.96,37.36,170439,0
+EMLP.US,D,20250627,000000,37.3,37.53,37.205,37.36,254384,0
+EMLP.US,D,20250630,000000,37.3,37.5139,37.185,37.51,258762,0
+EMLP.US,D,20250701,000000,37.42,37.445,36.9359,37.06,1050579,0
+EMLP.US,D,20250702,000000,37.07,37.24,36.76,37.12,415518,0
+EMLP.US,D,20250703,000000,37.1685,37.35,37.1431,37.28,123886,0
+EMLP.US,D,20250707,000000,37.24,37.2816,36.91,37.12,218597,0
+EMLP.US,D,20250708,000000,36.99,37.07,36.7001,36.99,282531,0
+EMLP.US,D,20250709,000000,37.08,37.09,36.7807,37.02,115589,0
+EMLP.US,D,20250710,000000,36.95,37.18,36.88,37.14,227775,0
+EMLP.US,D,20250711,000000,36.9632,37.2616,36.94,37.13,73508,0
+EMLP.US,D,20250714,000000,37.135,37.435,37.12,37.34,122975,0
+EMLP.US,D,20250715,000000,37.425,37.43,37.04,37.25,142829,0
+EMLP.US,D,20250716,000000,37.2459,37.3,36.99,37.17,156775,0
+EMLP.US,D,20250717,000000,37.07,37.36,37.07,37.35,175074,0
+EMLP.US,D,20250718,000000,37.45,37.83,37.45,37.72,103889,0
+EMLP.US,D,20250721,000000,37.6694,37.81,37.36,37.4,93830,0
+EMLP.US,D,20250722,000000,37.485,37.6858,37.45,37.59,152777,0
+EMLP.US,D,20250723,000000,37.7076,37.79,37.54,37.68,134345,0
+EMLP.US,D,20250724,000000,37.5101,37.92,37.5101,37.9,202691,0
+EMLP.US,D,20250725,000000,37.895,37.93,37.7402,37.8,159232,0
+EMLP.US,D,20250728,000000,37.89,37.9088,37.465,37.55,88530,0
+EMLP.US,D,20250729,000000,37.67,38.05,37.64,38.05,103092,0
+EMLP.US,D,20250730,000000,38.0178,38.31,37.96,38.09,159542,0
+EMLP.US,D,20250731,000000,38.055,38.38,38,38.29,136894,0
+EMLP.US,D,20250801,000000,37.93,38.205,37.72,38.04,232551,0
+EMLP.US,D,20250804,000000,38.278,38.45,38.12,38.34,143541,0
+EMLP.US,D,20250805,000000,38.4,38.4,37.805,38.01,131227,0
+EMLP.US,D,20250806,000000,38.06,38.2099,37.86,37.96,129506,0
+EMLP.US,D,20250807,000000,38.0085,38.24,37.965,38.05,182594,0
+EMLP.US,D,20250808,000000,38.13,38.25,37.9005,37.99,171466,0
+EMLP.US,D,20250811,000000,37.9752,38.043,37.76,37.78,127780,0
+EMLP.US,D,20250812,000000,37.82,37.95,37.6301,37.9,175717,0
+EMLP.US,D,20250813,000000,37.96,38.13,37.79,38.1,174580,0
+EMLP.US,D,20250814,000000,38.0472,38.1395,37.9104,38.03,152861,0
+EMLP.US,D,20250815,000000,37.9912,38.06,37.78,37.83,185641,0
+EMLP.US,D,20250818,000000,37.6889,37.78,37.5585,37.61,141842,0
+EMLP.US,D,20250819,000000,37.54,37.77,37.54,37.75,186882,0
+EMLP.US,D,20250820,000000,37.8234,38.05,37.8,37.94,447149,0
+EMLP.US,D,20250821,000000,37.958,38.12,37.89,37.92,172913,0
+EMLP.US,D,20250822,000000,38.15,38.24,38.04,38.07,129948,0
+EMLP.US,D,20250825,000000,37.96,38.12,37.81,37.83,218897,0
+EMLP.US,D,20250826,000000,37.83,37.89,37.61,37.87,104636,0
+EMLP.US,D,20250827,000000,37.8196,38.04,37.81,37.95,142270,0
+EMLP.US,D,20250828,000000,37.95,38.015,37.81,37.96,137339,0
+EMLP.US,D,20250829,000000,37.97,38.09,37.94,37.97,147433,0
+EMLP.US,D,20250902,000000,37.81,37.9499,37.65,37.78,241198,0
+EMLP.US,D,20250903,000000,37.76,37.83,37.55,37.71,128633,0
+EMLP.US,D,20250904,000000,37.795,37.9592,37.57,37.72,181454,0
+EMLP.US,D,20250905,000000,37.73,37.79,37.26,37.55,218166,0
+EMLP.US,D,20250908,000000,37.595,37.62,37.16,37.3,280424,0
+EMLP.US,D,20250909,000000,37.33,37.52,37.24,37.41,164083,0
+EMLP.US,D,20250910,000000,37.5699,37.749,37.46,37.68,216322,0
+EMLP.US,D,20250911,000000,37.6699,37.96,37.65,37.96,182729,0
+EMLP.US,D,20250912,000000,37.905,38.08,37.905,37.91,293700,0
+EMLP.US,D,20250915,000000,38.03,38.09,37.91,37.94,211446,0
+EMLP.US,D,20250916,000000,37.93,37.97,37.55,37.65,168563,0
+EMLP.US,D,20250917,000000,37.641,37.88,37.62,37.8,116911,0
+EMLP.US,D,20250918,000000,37.73,37.98,37.64,37.85,191653,0
+EMLP.US,D,20250919,000000,37.83,37.85,37.58,37.6,184879,0
+EMLP.US,D,20250922,000000,37.64,37.75,37.54,37.71,123658,0
+EMLP.US,D,20250923,000000,37.705,38.0324,37.705,38.02,145779,0
+EMLP.US,D,20250924,000000,38.1463,38.52,38.12,38.38,224057,0
+EMLP.US,D,20250925,000000,38.11,38.15,37.97,38.06,176152,0
+EMLP.US,D,20250926,000000,38.115,38.47,38.115,38.28,303158,0
+EMLP.US,D,20250929,000000,38.24,38.32,37.99,38.23,190737,0
+EMLP.US,D,20250930,000000,38.1596,38.31,38.037,38.29,254828,0
+EMLP.US,D,20251001,000000,38.2287,38.34,38.16,38.21,299720,0
+EMLP.US,D,20251002,000000,38.19,38.34,38.05,38.18,148410,0
+EMLP.US,D,20251003,000000,38.22,38.46,38.13,38.27,856870,0
+EMLP.US,D,20251006,000000,38.35,38.43,38.28,38.34,280999,0
+EMLP.US,D,20251007,000000,38.42,38.48,38.26,38.37,255718,0
+EMLP.US,D,20251008,000000,38.44,38.51,38.2077,38.51,147588,0
+EMLP.US,D,20251009,000000,38.53,38.59,37.985,38,135763,0
+EMLP.US,D,20251010,000000,38.04,38.27,37.68,37.71,173717,0
+EMLP.US,D,20251013,000000,37.8,38.0261,37.737,37.95,137655,0
+EMLP.US,D,20251014,000000,37.7,38.1545,37.69,38.08,173616,0
+EMLP.US,D,20251015,000000,38.22,38.58,38.2,38.31,244494,0
+EMLP.US,D,20251016,000000,38.43,38.49,37.926,38.01,341870,0
+EMLP.US,D,20251017,000000,37.9475,37.96,37.75,37.95,151614,0
+EMLP.US,D,20251020,000000,38.16,38.29,38.04,38.27,156592,0
+EMLP.US,D,20251021,000000,38.29,38.3,37.98,38.08,160114,0
+EMLP.US,D,20251022,000000,38.17,38.24,37.86,38.14,188389,0
+EMLP.US,D,20251023,000000,38.28,38.35,37.91,38.01,226543,0
+EMLP.US,D,20251024,000000,38.1422,38.21,37.97,38.04,210416,0
+EMLP.US,D,20251027,000000,38,38.12,37.845,38.11,182278,0
+EMLP.US,D,20251028,000000,38.05,38.05,37.79,37.83,185737,0
+EMLP.US,D,20251029,000000,37.91,37.97,37.645,37.67,622865,0
+EMLP.US,D,20251030,000000,37.63,37.94,37.58,37.72,390950,0
+EMLP.US,D,20251031,000000,37.68,37.73,37.48,37.6,274102,0
+EMLP.US,D,20251103,000000,37.46,37.62,37.18,37.58,596901,0
+EMLP.US,D,20251104,000000,37.43,37.5448,37.295,37.38,228712,0
+EMLP.US,D,20251105,000000,37.42,37.78,37.42,37.63,225195,0
+EMLP.US,D,20251106,000000,37.7,37.92,37.66,37.76,225707,0
+EMLP.US,D,20251107,000000,37.6868,38.15,37.635,38.15,139832,0
+EMLP.US,D,20251110,000000,38.23,38.35,38.02,38.27,163855,0
+EMLP.US,D,20251111,000000,38.41,38.48,38.26,38.44,139320,0
+EMLP.US,D,20251112,000000,38.42,38.535,38.39,38.49,180682,0
+EMLP.US,D,20251113,000000,38.45,38.49,38.2181,38.27,229178,0
+EMLP.US,D,20251114,000000,38.13,38.7,38.115,38.54,225021,0
+EMLP.US,D,20251117,000000,38.55,38.73,38.3,38.42,211573,0
+EMLP.US,D,20251118,000000,38.3,38.61,38.3,38.46,202473,0
+EMLP.US,D,20251119,000000,38.3193,38.48,38.2051,38.28,194814,0
+EMLP.US,D,20251120,000000,38.4745,38.76,38.185,38.22,185157,0
+EMLP.US,D,20251121,000000,38.25,38.56,38.1294,38.44,217541,0
+EMLP.US,D,20251124,000000,38.41,38.6215,38.215,38.57,169328,0
+EMLP.US,D,20251125,000000,38.6035,38.6607,38.46,38.6,305859,0
+EMLP.US,D,20251126,000000,38.7287,39.045,38.69,38.93,435641,0
+EMLP.US,D,20251128,000000,39,39.29,38.97,39.26,90897,0
+EMLP.US,D,20251201,000000,39.021,39.115,38.86,38.87,229320,0
+EMLP.US,D,20251202,000000,38.92,38.99,38.475,38.48,203564,0
+EMLP.US,D,20251203,000000,38.6,38.745,38.48,38.64,191502,0
+EMLP.US,D,20251204,000000,38.67,38.84,38.575,38.77,169339,0
+EMLP.US,D,20251205,000000,38.7402,38.84,38.62,38.62,141785,0
+EMLP.US,D,20251208,000000,38.56,38.68,38.3194,38.38,264488,0
+EMLP.US,D,20251209,000000,38.42,38.61,38.2,38.2,292015,0
+EMLP.US,D,20251210,000000,38.2501,38.29,37.985,38.11,246476,0
+EMLP.US,D,20251211,000000,38.11,38.345,38.11,38.24,212242,0
+EMLP.US,D,20251212,000000,38.0288,38.11,37.74,37.88,131461,0
+EMLP.US,D,20251215,000000,37.904,38.085,37.771,38.02,187288,0
+EMLP.US,D,20251216,000000,37.95,38,37.53,37.64,259224,0
+EMLP.US,D,20251217,000000,37.719,37.805,37.548,37.73,236820,0
+EMLP.US,D,20251218,000000,37.82,37.96,37.58,37.67,281447,0
+EMLP.US,D,20251219,000000,37.66,37.844,37.49,37.49,306078,0
+EMLP.US,D,20251222,000000,37.56,37.775,37.405,37.7,375169,0
+EMLP.US,D,20251223,000000,37.71,37.94,37.69,37.89,196037,0
+EMLP.US,D,20251224,000000,37.8999,37.95,37.83,37.91,88609,0
+EMLP.US,D,20251226,000000,37.8943,37.94,37.73,37.8,73026,0
+EMLP.US,D,20251229,000000,37.915,38.04,37.88,37.91,167009,0
+EMLP.US,D,20251230,000000,37.96,38.0893,37.9,38.05,313053,0
+EMLP.US,D,20251231,000000,38,38.0499,37.81,37.87,219797,0
+EMLP.US,D,20260102,000000,37.88,38.35,37.685,38.23,431136,0
+EMLP.US,D,20260105,000000,38.26,38.37,37.51,38,349741,0
+EMLP.US,D,20260106,000000,37.96,38.03,37.665,37.77,295858,0
+EMLP.US,D,20260107,000000,37.82,37.87,37.4101,37.44,347097,0
+EMLP.US,D,20260108,000000,37.75,37.88,37.5,37.74,305026,0
+EMLP.US,D,20260109,000000,37.98,38.22,37.89,37.95,227564,0
+EMLP.US,D,20260112,000000,37.94,38.175,37.92,38.13,170836,0
+EMLP.US,D,20260113,000000,38.2176,38.59,38.14,38.48,238438,0
+EMLP.US,D,20260114,000000,38.695,38.92,38.54,38.78,291710,0
+EMLP.US,D,20260115,000000,38.82,39.15,38.735,39.05,258994,0
+EMLP.US,D,20260116,000000,38.9768,39.34,38.9768,39.32,243398,0
+EMLP.US,D,20260120,000000,39.12,39.362,39.059,39.07,227954,0
+EMLP.US,D,20260121,000000,39.38,39.52,39.17,39.39,443821,0
+EMLP.US,D,20260122,000000,39.53,39.62,39.22,39.41,170113,0
+EMLP.US,D,20260123,000000,39.49,39.58,39.22,39.31,240389,0
+EMLP.US,D,20260126,000000,39.48,39.63,39.33,39.52,206199,0
+EMLP.US,D,20260127,000000,39.51,39.91,39.41,39.91,166816,0
+EMLP.US,D,20260128,000000,39.91,40.1398,39.8701,40,184152,0
+EMLP.US,D,20260129,000000,40.305,40.43,40.01,40.22,313073,0
+EMLP.US,D,20260130,000000,40.13,40.1698,39.59,40.1,150496,0
+EMLP.US,D,20260202,000000,40.01,40.13,39.7376,39.84,330258,0
+EMLP.US,D,20260203,000000,39.97,40.59,39.96,40.54,236571,0
+EMLP.US,D,20260204,000000,40.65,40.67,40.38,40.53,171830,0
+EMLP.US,D,20260205,000000,40.36,40.6199,40.35,40.57,210029,0
+EMLP.US,D,20260206,000000,40.72,40.99,40.62,40.77,198124,0
+EMLP.US,D,20260209,000000,40.745,41.03,40.59,40.94,426154,0
+EMLP.US,D,20260210,000000,41.07,41.4073,40.97,41.25,296329,0
+EMLP.US,D,20260211,000000,41.5927,41.81,41.47,41.77,175145,0
+EMLP.US,D,20260212,000000,41.925,42.4269,41.87,42.04,201200,0
+EMLP.US,D,20260213,000000,42.08,42.99,42.08,42.96,176718,0
+EMLP.US,D,20260217,000000,43.03,43.0518,42.73,42.86,291446,0
+EMLP.US,D,20260218,000000,42.97,43.075,42.5068,42.513,352458,0
diff --git a/daily/us/nyse etfs/1/emnt.us.txt b/daily/us/nyse etfs/1/emnt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..75501e1a7ccf77f0090fec46e9f29566f3322fe4
--- /dev/null
+++ b/daily/us/nyse etfs/1/emnt.us.txt	
@@ -0,0 +1,1550 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMNT.US,D,20191217,000000,98.4246,98.4246,98.4047,98.4047,168.75688044199,0
+EMNT.US,D,20191219,000000,98.4444,98.4444,98.4444,98.4444,10.045052407261,0
+EMNT.US,D,20191220,000000,98.4534,98.4534,98.4345,98.4444,2700.1100870718,0
+EMNT.US,D,20191223,000000,98.4634,98.4634,98.4444,98.4534,1997.9609238042,0
+EMNT.US,D,20191224,000000,98.4534,98.4634,98.4534,98.4634,1534.8840078295,0
+EMNT.US,D,20191226,000000,98.5221,98.5221,98.4833,98.4833,3051.6869213259,0
+EMNT.US,D,20191227,000000,98.5033,98.5131,98.5033,98.5033,582.61303962114,0
+EMNT.US,D,20191230,000000,98.5131,98.552,98.5131,98.5321,5281.6885557379,0
+EMNT.US,D,20191231,000000,99.223,99.2329,98.562,98.562,610.73918636148,0
+EMNT.US,D,20200102,000000,98.5918,98.5918,98.562,98.562,2000.9744395264,0
+EMNT.US,D,20200103,000000,98.6018,98.6117,98.6018,98.6117,2335.4746846882,0
+EMNT.US,D,20200106,000000,98.6117,98.6117,98.5818,98.6018,255045.88963084,0
+EMNT.US,D,20200107,000000,98.6117,98.6317,98.6117,98.6317,2856.8129046251,0
+EMNT.US,D,20200108,000000,98.6217,98.6217,98.6217,98.6217,409.83813821625,0
+EMNT.US,D,20200109,000000,98.6505,98.6605,98.6505,98.6605,185.83346953433,0
+EMNT.US,D,20200110,000000,98.6605,98.6705,98.6605,98.6705,494.21657843725,0
+EMNT.US,D,20200113,000000,98.6794,98.6794,98.6705,98.6794,1779.9832865667,0
+EMNT.US,D,20200114,000000,98.6994,98.7093,98.6994,98.7093,587.63556582477,0
+EMNT.US,D,20200115,000000,98.6994,98.7093,98.6894,98.6994,1297.8207710181,0
+EMNT.US,D,20200116,000000,98.7192,98.7192,98.7192,98.7192,340.52727660615,0
+EMNT.US,D,20200117,000000,98.7391,98.7491,98.7192,98.7192,2791.5200639779,0
+EMNT.US,D,20200121,000000,98.778,98.778,98.778,98.778,40.180209629044,0
+EMNT.US,D,20200122,000000,98.778,98.778,98.7581,98.778,7481.5550329281,0
+EMNT.US,D,20200123,000000,98.8357,98.8457,98.8158,98.8158,5220.4137360536,0
+EMNT.US,D,20200124,000000,98.8357,98.8457,98.8357,98.8457,6977.2934020836,0
+EMNT.US,D,20200127,000000,98.8357,98.8457,98.8357,98.8457,2317.3935903551,0
+EMNT.US,D,20200128,000000,98.8357,98.8357,98.8158,98.8158,3310.8492734333,0
+EMNT.US,D,20200129,000000,98.8357,98.8457,98.8357,98.8457,904.0547166535,0
+EMNT.US,D,20200130,000000,98.8745,99.3623,98.8457,98.8457,9222.3626151064,0
+EMNT.US,D,20200131,000000,98.8845,98.9044,98.8845,98.9044,4391.6969124546,0
+EMNT.US,D,20200203,000000,98.8646,98.8945,98.8546,98.8745,2465.0558607419,0
+EMNT.US,D,20200204,000000,98.8546,98.8646,98.8357,98.8546,1540.9110392739,0
+EMNT.US,D,20200205,000000,98.8646,98.8745,98.8546,98.8646,6548.3696642935,0
+EMNT.US,D,20200206,000000,98.8646,98.8945,98.8646,98.8845,4714.1430947276,0
+EMNT.US,D,20200207,000000,98.9243,98.9442,98.9243,98.9442,729.27080476716,0
+EMNT.US,D,20200210,000000,98.9342,98.9542,98.9342,98.9442,3140.0833825098,0
+EMNT.US,D,20200211,000000,98.9144,98.9144,98.9044,98.9044,4862.8098703551,0
+EMNT.US,D,20200212,000000,98.9342,98.9342,98.9243,98.9243,2139.5961627466,0
+EMNT.US,D,20200213,000000,98.9542,98.9641,98.9442,98.9442,3505.7232901341,0
+EMNT.US,D,20200214,000000,98.9641,98.9831,98.9542,98.9542,3225.4663279715,0
+EMNT.US,D,20200218,000000,98.9831,98.9931,98.9641,98.9641,1531.8704921073,0
+EMNT.US,D,20200219,000000,98.9831,98.9831,98.9641,98.9641,5383.1435850512,0
+EMNT.US,D,20200220,000000,99.0528,99.0528,98.9931,99.0229,12587.455171539,0
+EMNT.US,D,20200221,000000,99.0428,99.0637,99.0428,99.0528,1704.6453935122,0
+EMNT.US,D,20200224,000000,99.1632,99.1632,99.1135,99.1235,2007.0014709708,0
+EMNT.US,D,20200225,000000,99.1334,99.1732,99.1334,99.1334,2631.8037307024,0
+EMNT.US,D,20200226,000000,99.1632,99.1632,99.1135,99.1135,3170.2185397316,0
+EMNT.US,D,20200227,000000,99.1732,99.1732,99.1135,99.1135,1016.5593036148,0
+EMNT.US,D,20200228,000000,99.2628,99.3425,99.2628,99.3425,1417.3568946645,0
+EMNT.US,D,20200302,000000,99.3026,101.702,98.8646,98.8646,60986.526680204,0
+EMNT.US,D,20200303,000000,98.9741,99.1135,98.9741,99.0836,7332.8882573006,0
+EMNT.US,D,20200304,000000,99.0637,99.0736,99.0229,99.0328,4226.9580529755,0
+EMNT.US,D,20200305,000000,99.0836,99.1035,99.0736,99.0736,1032.6313874664,0
+EMNT.US,D,20200306,000000,99.1035,99.1235,99.0936,99.1035,2922.1057452723,0
+EMNT.US,D,20200309,000000,99.1235,99.3126,99.1235,99.1732,2459.0288292975,0
+EMNT.US,D,20200310,000000,99.0029,99.0029,99.0029,99.0029,1060.7575342068,0
+EMNT.US,D,20200311,000000,98.9741,99.0528,98.9741,99.0129,4887.9225013733,0
+EMNT.US,D,20200312,000000,99.0029,99.0029,98.9442,98.9741,8065.1725777899,0
+EMNT.US,D,20200313,000000,98.7192,98.7192,98.7192,98.7192,87.391955943172,0
+EMNT.US,D,20200316,000000,98.6117,98.6117,98.6117,98.6117,901.04120093132,0
+EMNT.US,D,20200317,000000,98.4345,98.4833,98.3857,98.4634,83541.687355469,0
+EMNT.US,D,20200318,000000,97.1623,98.1528,97.1623,97.8641,4319.3725351223,0
+EMNT.US,D,20200319,000000,97.5217,97.7446,96.8826,97.6451,1985.9068609155,0
+EMNT.US,D,20200320,000000,97.4798,97.4818,97.438,97.4818,1271.7036347593,0
+EMNT.US,D,20200323,000000,97.3982,97.3982,97.2598,97.2967,100862.37122131,0
+EMNT.US,D,20200324,000000,97.1424,97.1921,97.0239,97.0916,3600.1467827624,0
+EMNT.US,D,20200325,000000,96.9493,96.9691,96.9243,96.9243,937.20338959746,0
+EMNT.US,D,20200326,000000,96.9493,97.014,96.8944,96.9542,2049.1906910813,0
+EMNT.US,D,20200327,000000,97.2041,97.2797,97.2041,97.22,1702.6363830308,0
+EMNT.US,D,20200330,000000,97.3783,97.3882,97.3644,97.3644,8417.7539172848,0
+EMNT.US,D,20200331,000000,97.7248,97.7248,97.5665,97.5665,569.5544714917,0
+EMNT.US,D,20200401,000000,97.8223,97.8233,97.7148,97.7735,8529.2539990054,0
+EMNT.US,D,20200402,000000,97.881,97.881,97.881,97.881,292.3110250513,0
+EMNT.US,D,20200403,000000,97.9029,97.9915,97.9029,97.9328,2424.8756511128,0
+EMNT.US,D,20200406,000000,97.9109,97.9816,97.89,97.9328,6417.7839829991,0
+EMNT.US,D,20200407,000000,97.9229,97.9229,97.9129,97.9129,1332.9784544435,0
+EMNT.US,D,20200408,000000,97.9009,97.9129,97.9009,97.9129,305.36959318074,0
+EMNT.US,D,20200409,000000,97.8532,98.0303,97.5266,97.9527,5514.7337715863,0
+EMNT.US,D,20200413,000000,98.1489,98.1489,98.0303,98.0403,745.34288861877,0
+EMNT.US,D,20200414,000000,98.338,98.3479,98.2783,98.2882,3363.083545951,0
+EMNT.US,D,20200415,000000,98.2683,98.3768,98.2683,98.318,1117.0098276874,0
+EMNT.US,D,20200416,000000,98.4246,98.4246,98.3678,98.3678,192.86500621941,0
+EMNT.US,D,20200417,000000,98.4444,98.4444,98.4444,98.4444,156.70281755327,0
+EMNT.US,D,20200420,000000,98.552,98.552,98.4444,98.5033,4171.7102647355,0
+EMNT.US,D,20200421,000000,98.4534,98.562,98.4534,98.5131,812.64473974742,0
+EMNT.US,D,20200422,000000,98.5321,98.5321,98.4146,98.4734,1316.9063705919,0
+EMNT.US,D,20200423,000000,98.4734,98.5321,98.4246,98.5321,2007.0014709708,0
+EMNT.US,D,20200424,000000,98.5131,98.572,98.5131,98.5131,2480.1234393528,0
+EMNT.US,D,20200427,000000,98.572,98.5818,98.5033,98.5221,2162.6997832833,0
+EMNT.US,D,20200428,000000,98.5321,98.6018,98.5321,98.542,2816.632694996,0
+EMNT.US,D,20200429,000000,98.6018,98.6217,98.5918,98.6018,5727.6888826203,0
+EMNT.US,D,20200430,000000,98.6217,98.6317,98.5818,98.5818,2333.4656742068,0
+EMNT.US,D,20200501,000000,98.4634,98.4634,98.3579,98.4047,16364.394876669,0
+EMNT.US,D,20200504,000000,98.4534,98.4833,98.4345,98.4833,894.00966424624,0
+EMNT.US,D,20200505,000000,98.4634,98.4833,98.3857,98.4345,1032.6313874664,0
+EMNT.US,D,20200506,000000,98.4444,98.5131,98.3857,98.4734,1235.5414460931,0
+EMNT.US,D,20200507,000000,98.4634,98.562,98.4345,98.5033,5497.657182494,0
+EMNT.US,D,20200508,000000,98.552,98.5818,98.5033,98.5033,1813.1319595106,0
+EMNT.US,D,20200511,000000,98.552,98.6217,98.542,98.542,3765.8901474822,0
+EMNT.US,D,20200512,000000,98.6018,98.6317,98.562,98.562,3119.9932776953,0
+EMNT.US,D,20200513,000000,98.6018,98.6018,98.6018,98.6018,212.95511103394,0
+EMNT.US,D,20200514,000000,98.6416,98.6505,98.5918,98.5918,880.9510961168,0
+EMNT.US,D,20200515,000000,98.6605,98.6605,98.6505,98.6505,1399.2758003315,0
+EMNT.US,D,20200518,000000,98.6217,98.6317,98.5131,98.6217,5576.0085912706,0
+EMNT.US,D,20200519,000000,98.6117,98.6894,98.6117,98.6605,6899.9464985477,0
+EMNT.US,D,20200520,000000,98.6505,98.6994,98.6505,98.6994,338.5182661247,0
+EMNT.US,D,20200521,000000,98.7581,98.7869,98.7581,98.7581,1169.2441002052,0
+EMNT.US,D,20200522,000000,98.7959,98.7959,98.7959,98.7959,141.63523894238,0
+EMNT.US,D,20200526,000000,98.8646,98.8646,98.8058,98.8058,1930.6590726756,0
+EMNT.US,D,20200527,000000,98.8546,98.8546,98.8546,98.8546,246.1037839779,0
+EMNT.US,D,20200528,000000,98.8357,98.9442,98.8258,98.8845,1792.0373494554,0
+EMNT.US,D,20200529,000000,98.9741,99.0428,98.9342,98.9931,1564.0146598106,0
+EMNT.US,D,20200601,000000,99.0528,99.0528,98.9442,99.0328,1387.2217374428,0
+EMNT.US,D,20200602,000000,99.0936,99.0936,99.0637,99.0637,552.47788239936,0
+EMNT.US,D,20200603,000000,99.0528,99.0936,99.0528,99.0836,5837.1799538594,0
+EMNT.US,D,20200604,000000,99.1533,99.1632,99.1235,99.1235,16569.313945778,0
+EMNT.US,D,20200605,000000,99.223,99.223,99.1632,99.1632,641.87884882398,0
+EMNT.US,D,20200608,000000,99.2926,99.2926,99.1732,99.2827,2358.5783052249,0
+EMNT.US,D,20200609,000000,99.3623,99.3623,99.2329,99.3026,2933.1553029202,0
+EMNT.US,D,20200610,000000,99.2926,99.3623,99.2926,99.3126,2486.1504707971,0
+EMNT.US,D,20200611,000000,99.2628,99.3823,99.1931,99.3225,5748.7834926755,0
+EMNT.US,D,20200612,000000,99.3126,99.3723,99.3126,99.3126,821.68528691396,0
+EMNT.US,D,20200615,000000,99.3623,99.3623,99.2529,99.3126,2397.7540096132,0
+EMNT.US,D,20200616,000000,99.3026,99.3823,99.3026,99.3225,1581.0912489029,0
+EMNT.US,D,20200617,000000,99.432,99.432,99.3823,99.3823,351.57683425414,0
+EMNT.US,D,20200618,000000,99.3325,99.4519,99.3325,99.422,2916.0787138279,0
+EMNT.US,D,20200619,000000,99.422,99.422,99.422,99.422,178.80193284925,0
+EMNT.US,D,20200622,000000,99.4917,99.4917,99.3823,99.442,2910.0516823835,0
+EMNT.US,D,20200623,000000,99.5017,99.5017,99.442,99.442,613.75270208365,0
+EMNT.US,D,20200624,000000,99.4619,99.5316,99.4022,99.4619,26058.874954916,0
+EMNT.US,D,20200625,000000,99.5216,99.5216,99.4719,99.4719,452.02735832675,0
+EMNT.US,D,20200626,000000,99.5515,99.5515,99.5416,99.5416,228.02268964483,0
+EMNT.US,D,20200629,000000,99.5714,99.5714,99.5216,99.5515,1884.4518316022,0
+EMNT.US,D,20200630,000000,99.5714,99.5813,99.5117,99.5117,3026.5742903078,0
+EMNT.US,D,20200701,000000,99.5714,99.5813,99.4619,99.5614,11009.377438358,0
+EMNT.US,D,20200702,000000,99.5813,99.5813,99.5813,99.5813,82.369429739541,0
+EMNT.US,D,20200706,000000,99.5913,103.384,99.5614,99.5813,6852.7347522335,0
+EMNT.US,D,20200707,000000,99.5714,99.6311,99.5714,99.5913,20329.177061815,0
+EMNT.US,D,20200708,000000,99.6212,99.6311,99.5515,99.6013,2287.2584331334,0
+EMNT.US,D,20200709,000000,99.6013,99.6013,99.6013,99.6013,453.03186356748,0
+EMNT.US,D,20200710,000000,99.661,99.661,99.6212,99.6212,287.28849884767,0
+EMNT.US,D,20200713,000000,99.6113,99.661,99.5515,99.6013,4496.1654574901,0
+EMNT.US,D,20200714,000000,99.6113,99.6212,99.6113,99.6113,1379.185695517,0
+EMNT.US,D,20200715,000000,99.6212,109.587,99.6212,99.651,39754.299406976,0
+EMNT.US,D,20200716,000000,99.651,99.6909,99.6411,99.661,26326.07334895,0
+EMNT.US,D,20200717,000000,99.6809,99.721,99.661,99.6809,19097.653636684,0
+EMNT.US,D,20200720,000000,99.7011,99.7111,99.661,99.6909,8463.9611583582,0
+EMNT.US,D,20200721,000000,99.6809,99.731,99.671,99.6909,117234.8021399,0
+EMNT.US,D,20200722,000000,99.721,100.328,99.7011,99.7111,31542.469064041,0
+EMNT.US,D,20200723,000000,99.721,100.298,99.7011,99.731,22589.313853449,0
+EMNT.US,D,20200724,000000,99.7908,99.7908,99.741,99.7709,19027.338269834,0
+EMNT.US,D,20200727,000000,99.7509,99.7509,99.7509,99.7509,3012.5112169376,0
+EMNT.US,D,20200728,000000,99.7709,99.7808,99.721,99.741,3466.5475857458,0
+EMNT.US,D,20200729,000000,99.7509,99.7808,99.721,99.7609,5478.5715829202,0
+EMNT.US,D,20200730,000000,99.8207,99.8307,99.7709,99.7808,2938.1778291239,0
+EMNT.US,D,20200731,000000,99.8107,99.8107,99.8107,99.8107,518.32470421467,0
+EMNT.US,D,20200803,000000,99.7908,100.378,99.7808,99.8606,31864.915246313,0
+EMNT.US,D,20200804,000000,99.8008,99.8995,99.8008,99.8407,22151.349568492,0
+EMNT.US,D,20200805,000000,99.8407,99.8506,99.8407,99.8506,2981.3715544751,0
+EMNT.US,D,20200806,000000,99.8207,99.8795,99.8207,99.8407,5603.1302327702,0
+EMNT.US,D,20200807,000000,99.8706,99.8895,99.8506,99.8606,8112.3843241041,0
+EMNT.US,D,20200810,000000,99.8606,99.8995,99.8407,99.8606,4233.9895896606,0
+EMNT.US,D,20200811,000000,99.8895,99.8895,99.8407,99.8407,8181.6951857142,0
+EMNT.US,D,20200812,000000,99.9094,99.9194,99.8606,99.8795,45647.731654317,0
+EMNT.US,D,20200813,000000,99.8506,99.8795,99.8506,99.8706,31365.676141672,0
+EMNT.US,D,20200814,000000,99.8407,99.8895,99.8307,99.8606,3784.975747056,0
+EMNT.US,D,20200817,000000,99.8606,99.8706,99.8407,99.8706,5805.0357861562,0
+EMNT.US,D,20200818,000000,99.8407,99.8995,99.8307,99.8407,8006.9112738278,0
+EMNT.US,D,20200819,000000,99.8795,99.8995,99.8795,99.8995,2127.5420998579,0
+EMNT.US,D,20200820,000000,99.8995,99.8995,99.8795,99.8995,81996.758295231,0
+EMNT.US,D,20200821,000000,99.9094,99.9094,99.8895,99.8995,689.09059513811,0
+EMNT.US,D,20200824,000000,99.9194,99.9294,99.8895,99.9094,5733.7159140646,0
+EMNT.US,D,20200825,000000,99.8995,99.9094,99.8895,99.8995,21518.511266834,0
+EMNT.US,D,20200826,000000,99.9593,99.9693,99.9194,99.9294,21450.204910466,0
+EMNT.US,D,20200827,000000,99.9294,99.9493,99.8895,99.9194,34283.763865982,0
+EMNT.US,D,20200828,000000,99.9294,99.9792,99.9094,99.9493,6098.3513164482,0
+EMNT.US,D,20200831,000000,99.9094,99.9593,99.9094,99.9593,18725.986697616,0
+EMNT.US,D,20200901,000000,99.8995,99.8995,99.8407,99.8706,7446.3973495027,0
+EMNT.US,D,20200902,000000,99.8995,99.9094,99.8706,99.8895,14592.447632028,0
+EMNT.US,D,20200903,000000,99.8995,99.8995,99.8606,99.8895,1032.6313874664,0
+EMNT.US,D,20200904,000000,99.9194,99.9294,99.8706,99.8995,12976.1986997,0
+EMNT.US,D,20200908,000000,99.9294,99.9493,99.8795,99.9294,1141.1179534649,0
+EMNT.US,D,20200909,000000,99.8995,99.9294,99.8995,99.8995,2085.3528797474,0
+EMNT.US,D,20200910,000000,99.9194,99.9393,99.8895,99.9194,1188.329699779,0
+EMNT.US,D,20200911,000000,99.9294,99.9593,99.9194,99.9393,13993.762508556,0
+EMNT.US,D,20200914,000000,99.9693,99.9693,99.9393,99.9493,2479.118934112,0
+EMNT.US,D,20200915,000000,99.9493,99.9693,99.9294,99.9493,2348.5332528176,0
+EMNT.US,D,20200916,000000,99.9693,99.9792,99.9294,99.9593,7813.0417623677,0
+EMNT.US,D,20200917,000000,99.9892,99.9992,99.9693,99.9693,11823.026683346,0
+EMNT.US,D,20200918,000000,99.9294,99.9792,99.9294,99.9792,3714.6603802052,0
+EMNT.US,D,20200921,000000,99.9792,99.9892,99.9593,99.9792,52427.137523977,0
+EMNT.US,D,20200922,000000,99.9693,99.9693,99.9693,99.9693,2433.9161982794,0
+EMNT.US,D,20200923,000000,99.9593,100.009,99.9593,99.9693,7623.1902718705,0
+EMNT.US,D,20200924,000000,99.9992,99.9992,99.9493,99.9792,2751.3398543488,0
+EMNT.US,D,20200925,000000,99.9593,100.009,99.9593,99.9892,6955.1942867876,0
+EMNT.US,D,20200928,000000,99.9693,99.9892,99.9493,99.9792,2802.5696216258,0
+EMNT.US,D,20200929,000000,99.9892,99.9892,99.9493,99.9693,955.28448393053,0
+EMNT.US,D,20200930,000000,99.9992,99.9992,99.9493,99.9892,8021.9788524387,0
+EMNT.US,D,20201001,000000,99.9892,100.009,99.9493,99.9792,37437.910321862,0
+EMNT.US,D,20201002,000000,100.009,100.009,99.9892,99.9892,1278.7351714443,0
+EMNT.US,D,20201005,000000,99.9593,99.9992,99.9593,99.9892,1319.9198863141,0
+EMNT.US,D,20201006,000000,99.9593,100.009,99.9593,99.9992,3123.0067934175,0
+EMNT.US,D,20201007,000000,99.9992,100.009,99.9792,99.9792,5724.6753668981,0
+EMNT.US,D,20201008,000000,99.9892,99.9992,99.9892,99.9892,3294.7771895816,0
+EMNT.US,D,20201009,000000,100.029,100.029,100.009,100.009,307.37860366219,0
+EMNT.US,D,20201012,000000,99.9992,99.9992,99.9593,99.9792,4562.462803378,0
+EMNT.US,D,20201013,000000,99.9992,100.009,99.9792,99.9892,823.69429739541,0
+EMNT.US,D,20201014,000000,99.9892,100.009,99.9892,100.009,6217.8874400946,0
+EMNT.US,D,20201015,000000,100.019,100.019,99.9593,99.9892,2015.0375128966,0
+EMNT.US,D,20201016,000000,99.9992,100.019,99.9992,100.019,1054.7305027624,0
+EMNT.US,D,20201019,000000,99.9992,100.019,99.9992,99.9992,537.41030378847,0
+EMNT.US,D,20201020,000000,99.9693,100.029,99.9693,100.019,3992.9083318863,0
+EMNT.US,D,20201021,000000,100.029,100.029,99.9693,99.9992,1390.2352531649,0
+EMNT.US,D,20201022,000000,100.039,100.039,100.009,100.009,2398.758514854,0
+EMNT.US,D,20201023,000000,99.9892,100.039,99.9892,100.029,3150.1284349171,0
+EMNT.US,D,20201026,000000,100.029,100.029,100.009,100.029,1189.3342050197,0
+EMNT.US,D,20201027,000000,100.119,100.119,99.9992,100.029,1957.7807141752,0
+EMNT.US,D,20201028,000000,100.029,100.059,100.009,100.029,6759.315764846,0
+EMNT.US,D,20201029,000000,100.029,100.049,99.9992,100.029,6556.4057062193,0
+EMNT.US,D,20201030,000000,100.029,100.039,100.019,100.029,3009.4977012154,0
+EMNT.US,D,20201102,000000,99.9094,99.9194,99.9094,99.9194,1716.6994564009,0
+EMNT.US,D,20201103,000000,99.9094,99.9294,99.9094,99.9294,9721.6017197473,0
+EMNT.US,D,20201104,000000,99.9194,99.9493,99.9194,99.9393,5561.9455179005,0
+EMNT.US,D,20201105,000000,99.9294,99.9393,99.9294,99.9294,2520.3036489818,0
+EMNT.US,D,20201106,000000,99.9294,99.9294,99.9294,99.9294,195.87852194159,0
+EMNT.US,D,20201109,000000,99.9094,99.9393,99.9094,99.9294,2956.2589234569,0
+EMNT.US,D,20201110,000000,99.9194,99.9593,99.9194,99.9493,1396.2622846093,0
+EMNT.US,D,20201111,000000,99.9493,99.9593,99.9294,99.9493,2327.4386427624,0
+EMNT.US,D,20201112,000000,99.9792,99.9792,99.9593,99.9693,2200.8709824309,0
+EMNT.US,D,20201113,000000,99.9693,99.9892,99.9693,99.9792,9342.9032439936,0
+EMNT.US,D,20201116,000000,99.9892,99.9892,99.9693,99.9792,5928.5899307655,0
+EMNT.US,D,20201117,000000,99.9693,99.9892,99.9693,99.9892,8768.3262462982,0
+EMNT.US,D,20201118,000000,99.9992,99.9992,99.9992,99.9992,1478.6317143488,0
+EMNT.US,D,20201119,000000,99.9992,100.009,99.9792,100.009,7627.2082928334,0
+EMNT.US,D,20201120,000000,99.9992,100.009,99.9992,100.009,1477.6272091081,0
+EMNT.US,D,20201123,000000,100.019,100.029,100.019,100.029,4835.6882288555,0
+EMNT.US,D,20201124,000000,100.019,100.019,99.9992,100.019,4462.0122793054,0
+EMNT.US,D,20201125,000000,100.039,100.039,100.019,100.029,3395.2277136543,0
+EMNT.US,D,20201127,000000,100.049,100.049,100.039,100.049,6004.9323290607,0
+EMNT.US,D,20201130,000000,100.019,100.049,100.019,100.039,10550.318543346,0
+EMNT.US,D,20201201,000000,99.9493,99.9493,99.9094,99.9094,3387.1916717284,0
+EMNT.US,D,20201202,000000,99.9593,99.9593,99.9194,99.9393,12871.730154665,0
+EMNT.US,D,20201203,000000,99.9593,99.9693,99.9393,99.9393,81537.699400219,0
+EMNT.US,D,20201204,000000,99.9593,99.9693,99.9493,99.9593,10596.525784419,0
+EMNT.US,D,20201207,000000,99.9593,99.9693,99.9593,99.9593,5992.878266172,0
+EMNT.US,D,20201208,000000,99.9393,99.9693,99.9393,99.9593,18149.40068944,0
+EMNT.US,D,20201209,000000,99.9493,99.9593,99.9393,99.9593,1291.7937395738,0
+EMNT.US,D,20201210,000000,99.9693,99.9693,99.9593,99.9693,3780.9577260931,0
+EMNT.US,D,20201211,000000,99.9992,99.9992,99.9693,99.9892,6002.9233185792,0
+EMNT.US,D,20201214,000000,99.9892,99.9892,99.9493,99.9792,11419.215576575,0
+EMNT.US,D,20201215,000000,99.9892,99.9892,99.9593,99.9593,2325.4296322809,0
+EMNT.US,D,20201216,000000,99.9792,99.9892,99.9693,99.9792,1797.059875659,0
+EMNT.US,D,20201217,000000,99.9693,99.9892,99.9693,99.9792,4762.3593462825,0
+EMNT.US,D,20201218,000000,99.9792,99.9892,99.9693,99.9792,3488.6467010418,0
+EMNT.US,D,20201221,000000,99.9693,99.9992,99.9593,99.9992,32229.550648697,0
+EMNT.US,D,20201222,000000,100.039,100.039,99.9792,100.009,12658.77504363,0
+EMNT.US,D,20201223,000000,100.019,100.019,100.009,100.019,2829.6912631255,0
+EMNT.US,D,20201224,000000,100.019,100.019,100.009,100.019,1957.7807141752,0
+EMNT.US,D,20201228,000000,100.039,100.039,100.019,100.019,1761.9021922336,0
+EMNT.US,D,20201229,000000,100.039,100.039,99.9992,100.039,7501.6451377426,0
+EMNT.US,D,20201230,000000,100.049,100.049,100.019,100.039,12790.365230165,0
+EMNT.US,D,20201231,000000,100.019,100.039,99.9892,100.019,9323.8176444198,0
+EMNT.US,D,20210104,000000,100.019,100.049,100.009,100.029,25513.428609202,0
+EMNT.US,D,20210105,000000,100.039,100.059,100.019,100.049,3576.038656985,0
+EMNT.US,D,20210106,000000,100.059,100.059,100.029,100.029,35888.963240663,0
+EMNT.US,D,20210107,000000,100.039,100.059,100.019,100.039,43061.130659447,0
+EMNT.US,D,20210108,000000,100.079,100.079,99.9693,99.9792,54914.292500015,0
+EMNT.US,D,20210111,000000,100.129,100.129,99.9792,99.9792,11096.769394301,0
+EMNT.US,D,20210112,000000,100.029,100.029,99.9892,100.009,5309.8147024782,0
+EMNT.US,D,20210113,000000,99.9892,100.029,99.9892,100.009,20789.240462067,0
+EMNT.US,D,20210114,000000,100.029,100.039,100.009,100.019,30087.945475469,0
+EMNT.US,D,20210115,000000,100.019,100.059,100.009,100.049,22313.074912249,0
+EMNT.US,D,20210119,000000,100.049,100.079,100.019,100.049,24783.153299194,0
+EMNT.US,D,20210120,000000,100.039,100.059,100.029,100.049,7551.8703997789,0
+EMNT.US,D,20210121,000000,100.049,100.049,100.039,100.039,16123.313618895,0
+EMNT.US,D,20210122,000000,100.029,100.059,100.029,100.029,15078.62816854,0
+EMNT.US,D,20210125,000000,100.079,100.079,100.039,100.049,17291.553213859,0
+EMNT.US,D,20210126,000000,100.049,100.059,100.029,100.049,11209.273981262,0
+EMNT.US,D,20210127,000000,100.049,100.059,100.029,100.049,22340.196553749,0
+EMNT.US,D,20210128,000000,100.049,100.069,100.049,100.049,6061.1846225414,0
+EMNT.US,D,20210129,000000,100.039,100.059,100.039,100.039,14063.073370166,0
+EMNT.US,D,20210201,000000,100.009,100.019,99.9892,99.9992,14323.240227513,0
+EMNT.US,D,20210202,000000,100.009,100.009,99.9792,99.9792,7979.7896323282,0
+EMNT.US,D,20210203,000000,100.029,100.029,99.9992,100.009,17275.481130008,0
+EMNT.US,D,20210204,000000,99.9892,100.029,99.9892,99.9992,9433.3087156589,0
+EMNT.US,D,20210205,000000,99.9992,100.029,99.9892,100.009,3623.2504032991,0
+EMNT.US,D,20210208,000000,99.9992,100.019,99.9992,100.009,7397.1765927071,0
+EMNT.US,D,20210209,000000,100.039,100.039,100.009,100.009,7365.0324250038,0
+EMNT.US,D,20210210,000000,100.049,100.049,100.009,100.019,8949.1371896289,0
+EMNT.US,D,20210211,000000,100.009,100.039,100.009,100.029,5645.3194528807,0
+EMNT.US,D,20210212,000000,100.029,100.049,100.019,100.039,10301.201243646,0
+EMNT.US,D,20210216,000000,100.039,100.049,100.029,100.049,5440.4003837726,0
+EMNT.US,D,20210217,000000,100.039,100.059,100.029,100.039,12987.248257348,0
+EMNT.US,D,20210218,000000,100.039,100.059,100.019,100.059,58753.51153007,0
+EMNT.US,D,20210219,000000,100.059,100.059,100.029,100.029,4424.8455853985,0
+EMNT.US,D,20210222,000000,100.049,100.059,100.009,100.019,7745.739911239,0
+EMNT.US,D,20210223,000000,100.059,100.059,100.019,100.029,2149.6412151539,0
+EMNT.US,D,20210224,000000,100.029,100.039,100.029,100.029,10099.295690261,0
+EMNT.US,D,20210225,000000,100.049,100.059,100.039,100.059,8265.0691206944,0
+EMNT.US,D,20210226,000000,99.9892,99.9892,99.9393,99.9892,10531.232943773,0
+EMNT.US,D,20210301,000000,99.9593,99.9593,99.9294,99.9493,6077.256706393,0
+EMNT.US,D,20210302,000000,99.9892,99.9892,99.9493,99.9693,6855.7482679557,0
+EMNT.US,D,20210303,000000,99.9892,99.9892,99.9593,99.9693,7748.7534269612,0
+EMNT.US,D,20210304,000000,99.9593,99.9693,99.9593,99.9693,8620.6639759115,0
+EMNT.US,D,20210305,000000,99.9393,99.9593,99.9194,99.9493,3890.4487973322,0
+EMNT.US,D,20210308,000000,99.9493,99.9493,99.9294,99.9393,4745.2827571901,0
+EMNT.US,D,20210309,000000,99.9294,99.9294,99.8895,99.9094,2574.546931981,0
+EMNT.US,D,20210310,000000,99.9393,99.9393,99.9194,99.9294,15065.569600411,0
+EMNT.US,D,20210311,000000,99.9194,99.9393,99.9194,99.9294,4959.2423734648,0
+EMNT.US,D,20210312,000000,99.9294,99.9294,99.9194,99.9294,5292.7381133859,0
+EMNT.US,D,20210315,000000,99.9393,99.9493,99.9194,99.9294,14531.172812344,0
+EMNT.US,D,20210316,000000,99.9792,99.9792,99.9194,99.9493,3599.1422775217,0
+EMNT.US,D,20210317,000000,99.9892,99.9892,99.9294,99.9493,7902.4427287923,0
+EMNT.US,D,20210318,000000,99.9294,99.9792,99.9194,99.9693,13094.730318105,0
+EMNT.US,D,20210319,000000,99.9493,99.9593,99.9393,99.9393,7960.7040327544,0
+EMNT.US,D,20210322,000000,99.8995,99.9493,99.8995,99.9294,14937.997434838,0
+EMNT.US,D,20210323,000000,99.9294,99.9693,99.9194,99.9693,9745.7098455247,0
+EMNT.US,D,20210324,000000,99.9593,99.9593,99.9194,99.9493,15802.876447103,0
+EMNT.US,D,20210325,000000,99.9593,99.9593,99.9593,99.9593,688.08608989739,0
+EMNT.US,D,20210326,000000,99.9493,99.9792,99.9294,99.9493,4161.6652123283,0
+EMNT.US,D,20210329,000000,99.9892,99.9892,99.9294,99.9493,15701.42141779,0
+EMNT.US,D,20210330,000000,99.9493,99.9593,99.9194,99.9493,7994.8572109391,0
+EMNT.US,D,20210331,000000,99.9693,99.9693,99.9194,99.9493,16152.444270876,0
+EMNT.US,D,20210401,000000,99.9194,99.9194,99.8706,99.9194,56938.370560078,0
+EMNT.US,D,20210405,000000,99.9693,99.9693,99.9094,99.9393,5914.5268573953,0
+EMNT.US,D,20210406,000000,99.9094,99.9593,99.9094,99.9493,6927.0681400473,0
+EMNT.US,D,20210407,000000,99.9693,99.9992,99.9493,99.9992,20370.361776684,0
+EMNT.US,D,20210408,000000,99.9393,99.9992,99.9393,99.9792,8633.7225440409,0
+EMNT.US,D,20210409,000000,99.9892,99.9992,99.9493,99.9992,6793.4689430307,0
+EMNT.US,D,20210412,000000,99.9792,99.9892,99.9693,99.9792,2583.5874791476,0
+EMNT.US,D,20210413,000000,99.9892,100.009,99.9792,99.9892,12176.612528082,0
+EMNT.US,D,20210414,000000,99.9693,100.029,99.9693,99.9992,18601.428047767,0
+EMNT.US,D,20210415,000000,99.9992,100.019,99.9892,99.9992,6279.1622597789,0
+EMNT.US,D,20210416,000000,99.9992,100.019,99.9992,100.009,3768.9036632044,0
+EMNT.US,D,20210419,000000,99.9892,100.039,99.9892,100.019,13592.964917505,0
+EMNT.US,D,20210420,000000,100.009,100.029,100.009,100.019,39231.956681799,0
+EMNT.US,D,20210421,000000,100.029,100.039,100.019,100.029,5792.9817232675,0
+EMNT.US,D,20210422,000000,100.039,100.049,100.029,100.039,3603.1602984846,0
+EMNT.US,D,20210423,000000,100.049,100.049,100.029,100.039,6839.6761841041,0
+EMNT.US,D,20210426,000000,100.049,100.059,100.039,100.049,9435.3177261404,0
+EMNT.US,D,20210427,000000,100.049,100.049,100.029,100.039,1728.7535192896,0
+EMNT.US,D,20210428,000000,100.029,100.029,100.019,100.029,2537.3802380742,0
+EMNT.US,D,20210429,000000,100.039,100.049,100.029,100.039,7674.4200391475,0
+EMNT.US,D,20210430,000000,100.039,100.049,100.009,100.029,13775.784871318,0
+EMNT.US,D,20210503,000000,99.9992,99.9992,99.9593,99.9792,8423.7809487292,0
+EMNT.US,D,20210504,000000,99.9992,100.009,99.9992,99.9992,3379.1556298026,0
+EMNT.US,D,20210505,000000,99.9992,100.009,99.9892,99.9892,6429.8380458878,0
+EMNT.US,D,20210506,000000,99.9992,100.019,99.9992,100.009,1222.4828779637,0
+EMNT.US,D,20210507,000000,100.009,100.019,100.009,100.009,4371.60680764,0
+EMNT.US,D,20210510,000000,100.009,100.029,100.009,100.019,5579.0221069928,0
+EMNT.US,D,20210511,000000,100.019,100.029,100.019,100.019,9124.925606756,0
+EMNT.US,D,20210512,000000,100.009,100.029,100.009,100.009,3246.5609380268,0
+EMNT.US,D,20210513,000000,100.009,100.009,100.009,100.009,15600.970893718,0
+EMNT.US,D,20210514,000000,100.019,100.029,100.019,100.019,5674.4501048618,0
+EMNT.US,D,20210517,000000,100.019,100.029,100.009,100.019,7060.6673370638,0
+EMNT.US,D,20210518,000000,100.019,100.029,100.009,100.019,2789.5110534964,0
+EMNT.US,D,20210519,000000,100.039,100.039,100.019,100.019,4790.4854930228,0
+EMNT.US,D,20210520,000000,100.009,100.029,100.009,100.019,2835.7182945698,0
+EMNT.US,D,20210521,000000,100.029,100.039,100.019,100.019,3755.8450950749,0
+EMNT.US,D,20210524,000000,100.049,100.049,100.039,100.039,7785.9201208681,0
+EMNT.US,D,20210525,000000,99.9792,100.059,99.9792,100.049,8305.2493303235,0
+EMNT.US,D,20210526,000000,100.049,100.069,100.039,100.039,16061.034293969,0
+EMNT.US,D,20210527,000000,100.069,100.069,100.029,100.039,16023.867600063,0
+EMNT.US,D,20210528,000000,100.059,100.069,100.059,100.059,2131.5601208208,0
+EMNT.US,D,20210601,000000,100.029,100.039,100.019,100.029,15456.322139053,0
+EMNT.US,D,20210602,000000,100.019,100.029,100.019,100.029,11924.48171266,0
+EMNT.US,D,20210603,000000,100.039,100.039,100.029,100.029,3337.9709149329,0
+EMNT.US,D,20210604,000000,100.029,100.029,100.019,100.019,30829.270343125,0
+EMNT.US,D,20210607,000000,100.049,100.049,100.039,100.039,4489.133920805,0
+EMNT.US,D,20210608,000000,100.039,100.059,100.029,100.049,35847.778525793,0
+EMNT.US,D,20210609,000000,100.039,100.049,100.029,100.039,5281.6885557379,0
+EMNT.US,D,20210610,000000,100.039,100.049,100.039,100.049,51019.82568172,0
+EMNT.US,D,20210611,000000,100.049,100.049,100.029,100.039,20035.861531523,0
+EMNT.US,D,20210614,000000,100.019,100.039,100.019,100.029,24503.900842273,0
+EMNT.US,D,20210615,000000,100.009,100.029,100.009,100.009,15519.605969218,0
+EMNT.US,D,20210616,000000,100.029,100.039,99.9992,100.009,12185.653075249,0
+EMNT.US,D,20210617,000000,99.9992,99.9992,99.9892,99.9892,4033.0885415153,0
+EMNT.US,D,20210618,000000,99.9792,99.9992,99.9792,99.9892,21706.35374685,0
+EMNT.US,D,20210621,000000,99.9892,99.9992,99.9792,99.9992,3426.3673761168,0
+EMNT.US,D,20210622,000000,99.9892,99.9992,99.9892,99.9992,12344.364903283,0
+EMNT.US,D,20210623,000000,99.9992,100.009,99.9892,99.9992,25829.847760031,0
+EMNT.US,D,20210624,000000,99.9892,99.9992,99.9892,99.9992,7407.2216451143,0
+EMNT.US,D,20210625,000000,99.9992,100.009,99.9992,100.009,6680.9643560694,0
+EMNT.US,D,20210628,000000,99.9992,100.009,99.9992,99.9992,5288.720092423,0
+EMNT.US,D,20210629,000000,100.009,100.009,99.9892,99.9992,5019.5126879084,0
+EMNT.US,D,20210630,000000,99.9992,100.009,99.9892,100.009,12423.720817301,0
+EMNT.US,D,20210701,000000,100.009,100.019,99.9992,100.009,4675.97189558,0
+EMNT.US,D,20210702,000000,99.9992,100.019,99.9992,100.019,6134.5135051144,0
+EMNT.US,D,20210706,000000,100.029,100.039,100.019,100.029,9136.9796696447,0
+EMNT.US,D,20210707,000000,99.9992,100.029,99.9992,100.029,19183.036582147,0
+EMNT.US,D,20210708,000000,100.059,100.059,100.039,100.049,8980.2768520914,0
+EMNT.US,D,20210709,000000,100.049,100.069,100.049,100.059,25819.802707624,0
+EMNT.US,D,20210712,000000,100.059,100.059,100.049,100.059,14206.717619589,0
+EMNT.US,D,20210713,000000,100.049,100.049,100.029,100.039,14108.276105998,0
+EMNT.US,D,20210714,000000,100.049,100.059,100.039,100.039,21237.249799431,0
+EMNT.US,D,20210715,000000,100.049,100.059,100.039,100.049,2183.7943933386,0
+EMNT.US,D,20210716,000000,100.059,100.059,100.049,100.049,9410.2050951222,0
+EMNT.US,D,20210719,000000,100.059,100.069,100.059,100.059,8659.8396802998,0
+EMNT.US,D,20210720,000000,100.079,100.079,100.069,100.069,846.79791793211,0
+EMNT.US,D,20210721,000000,100.079,100.079,100.059,100.069,14585.416095343,0
+EMNT.US,D,20210722,000000,100.079,100.089,100.079,100.079,7593.0551146487,0
+EMNT.US,D,20210723,000000,100.079,100.079,100.069,100.069,1966.8212613417,0
+EMNT.US,D,20210726,000000,100.089,100.089,100.079,100.079,4418.8185539542,0
+EMNT.US,D,20210727,000000,100.069,100.089,100.069,100.079,987.42865163377,0
+EMNT.US,D,20210728,000000,100.089,100.089,100.079,100.089,3255.6014851933,0
+EMNT.US,D,20210729,000000,100.099,100.099,100.079,100.089,4598.6249920441,0
+EMNT.US,D,20210730,000000,100.099,100.119,100.089,100.119,28918.701375264,0
+EMNT.US,D,20210802,000000,100.039,100.079,100.039,100.069,2818.6417054775,0
+EMNT.US,D,20210803,000000,100.089,100.089,100.069,100.079,9044.5651874979,0
+EMNT.US,D,20210804,000000,100.069,100.079,100.069,100.069,3787.9892627782,0
+EMNT.US,D,20210805,000000,100.069,100.069,100.059,100.059,4191.8003695501,0
+EMNT.US,D,20210806,000000,100.049,100.049,100.039,100.049,10943.08009247,0
+EMNT.US,D,20210809,000000,100.039,100.059,100.039,100.049,3531.840426393,0
+EMNT.US,D,20210810,000000,100.049,100.049,100.039,100.039,6926.0636348065,0
+EMNT.US,D,20210811,000000,100.049,100.049,100.039,100.049,2884.9390513654,0
+EMNT.US,D,20210812,000000,100.049,100.059,100.039,100.049,131490.74051628,0
+EMNT.US,D,20210813,000000,100.049,100.049,100.039,100.049,2041.1546491555,0
+EMNT.US,D,20210816,000000,100.069,100.069,100.049,100.069,15650.191650513,0
+EMNT.US,D,20210817,000000,100.059,100.079,100.059,100.059,6031.0494653196,0
+EMNT.US,D,20210818,000000,100.059,100.069,100.059,100.059,1835.2310748066,0
+EMNT.US,D,20210819,000000,100.059,100.069,100.029,100.059,7546.8478735753,0
+EMNT.US,D,20210820,000000,100.059,100.059,100.049,100.059,1625.2894794948,0
+EMNT.US,D,20210823,000000,100.049,100.059,100.049,100.049,3415.3178184688,0
+EMNT.US,D,20210824,000000,100.029,100.069,100.029,100.059,4518.264572786,0
+EMNT.US,D,20210825,000000,100.059,100.059,100.049,100.049,2958.2679339384,0
+EMNT.US,D,20210826,000000,100.049,100.069,100.049,100.059,9005.3894831096,0
+EMNT.US,D,20210827,000000,100.049,100.079,100.049,100.069,6703.0634713653,0
+EMNT.US,D,20210830,000000,100.079,100.079,100.069,100.069,3603.1602984846,0
+EMNT.US,D,20210831,000000,100.089,100.089,100.049,100.069,5823.1168804893,0
+EMNT.US,D,20210901,000000,100.039,100.039,100.039,100.039,2335.4746846882,0
+EMNT.US,D,20210902,000000,100.059,100.059,100.039,100.049,4317.3635246408,0
+EMNT.US,D,20210903,000000,100.059,100.059,100.039,100.049,6086.2972535595,0
+EMNT.US,D,20210907,000000,100.049,100.059,100.039,100.049,3383.1736507655,0
+EMNT.US,D,20210908,000000,100.049,100.049,100.039,100.049,3401.2547450986,0
+EMNT.US,D,20210909,000000,100.049,100.049,100.049,100.049,1103.951259558,0
+EMNT.US,D,20210910,000000,100.049,100.059,100.039,100.049,6943.1402238989,0
+EMNT.US,D,20210913,000000,100.049,100.059,100.039,100.049,3370.1150826361,0
+EMNT.US,D,20210914,000000,100.049,100.059,100.049,100.059,2447.9792716495,0
+EMNT.US,D,20210915,000000,100.059,100.059,100.049,100.059,4531.3231409155,0
+EMNT.US,D,20210916,000000,100.049,100.049,100.039,100.049,4448.9537111759,0
+EMNT.US,D,20210917,000000,100.039,100.049,100.039,100.039,2202.8799929124,0
+EMNT.US,D,20210920,000000,100.069,100.069,100.049,100.059,4079.2957825887,0
+EMNT.US,D,20210921,000000,100.059,100.059,100.059,100.059,1313.8928548698,0
+EMNT.US,D,20210922,000000,100.049,100.059,100.049,100.049,1189.3342050197,0
+EMNT.US,D,20210923,000000,100.059,100.059,100.049,100.049,5027.5487298342,0
+EMNT.US,D,20210924,000000,100.029,100.039,100.029,100.039,1605.1993746803,0
+EMNT.US,D,20210927,000000,100.049,100.049,100.019,100.039,4918.057658595,0
+EMNT.US,D,20210928,000000,100.029,100.039,100.019,100.039,5638.2879161957,0
+EMNT.US,D,20210929,000000,100.039,100.049,100.029,100.039,7018.4781169533,0
+EMNT.US,D,20210930,000000,100.049,100.059,100.039,100.049,7891.3931711443,0
+EMNT.US,D,20211001,000000,100.059,100.059,100.039,100.049,2559.4793533701,0
+EMNT.US,D,20211004,000000,100.059,100.069,100.059,100.059,5266.620977127,0
+EMNT.US,D,20211005,000000,100.059,100.059,100.029,100.029,13740.627187892,0
+EMNT.US,D,20211006,000000,100.019,100.039,99.9992,100.019,21383.907564578,0
+EMNT.US,D,20211007,000000,100.029,100.029,100.009,100.019,3246.5609380268,0
+EMNT.US,D,20211008,000000,100.019,100.019,99.9992,99.9992,5165.1659478137,0
+EMNT.US,D,20211011,000000,99.9992,99.9992,99.9693,99.9792,14499.028644641,0
+EMNT.US,D,20211012,000000,99.9892,99.9892,99.9593,99.9792,5402.229184625,0
+EMNT.US,D,20211013,000000,99.9792,99.9992,99.9693,99.9792,1171.2531106866,0
+EMNT.US,D,20211014,000000,99.9892,100.009,99.9792,99.9792,10255.998507814,0
+EMNT.US,D,20211015,000000,99.9892,99.9892,99.9693,99.9693,14222.789703441,0
+EMNT.US,D,20211018,000000,99.9493,99.9693,99.9393,99.9693,7385.1225298184,0
+EMNT.US,D,20211019,000000,99.9693,99.9992,99.9693,99.9892,16701.908637553,0
+EMNT.US,D,20211020,000000,99.9892,99.9992,99.9792,99.9792,1652.4111209945,0
+EMNT.US,D,20211021,000000,99.9693,99.9693,99.9493,99.9493,9724.6152354695,0
+EMNT.US,D,20211022,000000,99.9593,99.9593,99.9393,99.9593,12134.423307971,0
+EMNT.US,D,20211025,000000,99.9892,99.9892,99.9693,99.9693,11907.405123568,0
+EMNT.US,D,20211026,000000,99.9493,99.9693,99.9493,99.9693,6486.0903393685,0
+EMNT.US,D,20211027,000000,99.9493,99.9693,99.9393,99.9593,21732.470883109,0
+EMNT.US,D,20211028,000000,99.9792,99.9792,99.9693,99.9693,6782.4193853827,0
+EMNT.US,D,20211029,000000,99.9393,99.9493,99.9094,99.9393,13404.117932249,0
+EMNT.US,D,20211101,000000,99.9294,99.9294,99.9094,99.9294,4573.512361026,0
+EMNT.US,D,20211102,000000,99.9294,99.9393,99.9294,99.9294,4020.0299733859,0
+EMNT.US,D,20211103,000000,99.9194,99.9294,99.9094,99.9294,7449.4108652248,0
+EMNT.US,D,20211104,000000,99.9693,99.9693,99.9593,99.9593,2796.5425901815,0
+EMNT.US,D,20211105,000000,99.4022,99.9792,99.4022,99.9792,33512.303841104,0
+EMNT.US,D,20211108,000000,99.9792,99.9792,99.9593,99.9693,12240.900863488,0
+EMNT.US,D,20211109,000000,99.9493,99.9892,99.9493,99.9792,14770.245059637,0
+EMNT.US,D,20211110,000000,99.9194,99.9294,99.9094,99.9094,8434.8305063772,0
+EMNT.US,D,20211111,000000,99.9094,99.9094,99.8995,99.8995,1827.1950328808,0
+EMNT.US,D,20211112,000000,99.9194,99.9294,99.8995,99.9094,9166.1103216258,0
+EMNT.US,D,20211115,000000,99.9194,99.9194,99.9094,99.9094,8241.9655001577,0
+EMNT.US,D,20211116,000000,99.9094,99.9094,99.8995,99.8995,4521.2780885082,0
+EMNT.US,D,20211117,000000,99.9194,99.9194,99.9094,99.9194,9254.5067828097,0
+EMNT.US,D,20211118,000000,99.9094,99.9194,99.9094,99.9194,3983.8677847198,0
+EMNT.US,D,20211119,000000,99.9194,99.9393,99.9094,99.9194,5924.5719098026,0
+EMNT.US,D,20211122,000000,99.8706,99.8895,99.8606,99.8606,6953.1852763061,0
+EMNT.US,D,20211123,000000,99.8606,99.8706,99.8506,99.8706,12657.77053839,0
+EMNT.US,D,20211124,000000,99.8606,99.8606,99.8207,99.8307,3392.2141979321,0
+EMNT.US,D,20211126,000000,99.8606,99.9294,99.8606,99.9294,1062.7665446882,0
+EMNT.US,D,20211129,000000,99.8706,99.9194,99.8706,99.8995,15353.862604498,0
+EMNT.US,D,20211130,000000,99.2628,99.9393,99.2628,99.8795,146042.00343345,0
+EMNT.US,D,20211201,000000,99.8407,99.8606,99.8307,99.8407,10524.201407088,0
+EMNT.US,D,20211202,000000,99.8307,99.8307,99.8008,99.8107,3087.8491099921,0
+EMNT.US,D,20211203,000000,99.8008,99.8307,99.8008,99.8008,2865.8534517916,0
+EMNT.US,D,20211206,000000,99.8207,99.8407,99.8008,99.8008,6582.5228424782,0
+EMNT.US,D,20211207,000000,99.8107,99.8107,99.7709,99.7808,7852.217466756,0
+EMNT.US,D,20211208,000000,99.7709,99.8307,99.7509,99.8107,10146.507436575,0
+EMNT.US,D,20211209,000000,99.8107,99.8107,99.7908,99.7908,548.45986143646,0
+EMNT.US,D,20211210,000000,99.7111,99.731,99.6909,99.7111,12566.360561484,0
+EMNT.US,D,20211213,000000,99.6909,99.741,99.6809,99.721,8466.9746740804,0
+EMNT.US,D,20211214,000000,99.741,99.741,99.7011,99.721,11050.562153228,0
+EMNT.US,D,20211215,000000,99.7111,99.731,99.7011,99.7111,1842.2626114917,0
+EMNT.US,D,20211216,000000,99.7509,99.7509,99.731,99.731,8490.0782946171,0
+EMNT.US,D,20211217,000000,99.741,99.7509,99.7111,99.721,9130.9526382003,0
+EMNT.US,D,20211220,000000,99.741,99.7709,99.741,99.741,12892.824764719,0
+EMNT.US,D,20211221,000000,99.731,99.741,99.721,99.731,5250.5488932754,0
+EMNT.US,D,20211222,000000,99.721,99.731,99.7111,99.721,16923.904295754,0
+EMNT.US,D,20211223,000000,99.721,99.721,99.7011,99.7111,3297.7907053038,0
+EMNT.US,D,20211227,000000,99.7011,99.721,99.7011,99.7111,2952.240902494,0
+EMNT.US,D,20211228,000000,99.741,99.7709,99.721,99.741,21985.606203772,0
+EMNT.US,D,20211229,000000,99.651,99.6809,99.6113,99.6411,25710.311636384,0
+EMNT.US,D,20211230,000000,99.6411,99.671,99.6411,99.651,9041.5516717757,0
+EMNT.US,D,20211231,000000,99.661,99.671,99.6311,99.651,15967.615306582,0
+EMNT.US,D,20220103,000000,99.6311,99.651,99.6311,99.6411,10268.052570702,0
+EMNT.US,D,20220104,000000,99.6411,99.6909,99.6411,99.671,27566.637321247,0
+EMNT.US,D,20220105,000000,99.6311,99.6311,99.6013,99.6113,7492.6045905761,0
+EMNT.US,D,20220106,000000,99.5913,99.6113,99.5813,99.5913,2980.3670492344,0
+EMNT.US,D,20220107,000000,99.5216,99.6411,99.5216,99.6113,25644.014290497,0
+EMNT.US,D,20220110,000000,99.6013,99.6013,99.5813,99.5913,4244.0346420678,0
+EMNT.US,D,20220111,000000,99.5813,99.6212,99.5813,99.6212,5742.7564612312,0
+EMNT.US,D,20220112,000000,99.6113,99.6113,99.5813,99.5913,116902.31090522,0
+EMNT.US,D,20220113,000000,99.6113,99.6113,99.5813,99.6013,3070.7725208997,0
+EMNT.US,D,20220114,000000,99.5614,99.5714,99.5316,99.5316,16500.003084167,0
+EMNT.US,D,20220118,000000,99.5316,99.5614,99.5216,99.5416,11552.814773591,0
+EMNT.US,D,20220119,000000,99.5416,99.5614,99.5316,99.5614,186683.28096798,0
+EMNT.US,D,20220120,000000,99.5216,99.5416,99.5216,99.5216,8122.4293765113,0
+EMNT.US,D,20220121,000000,99.5216,99.5714,99.5216,99.5515,8781.3848144277,0
+EMNT.US,D,20220124,000000,99.5614,99.6113,99.5614,99.5813,4020.0299733859,0
+EMNT.US,D,20220125,000000,99.5813,99.5813,99.5515,99.5714,18142.369152755,0
+EMNT.US,D,20220126,000000,99.5515,99.5714,99.4619,99.4819,27444.087681878,0
+EMNT.US,D,20220127,000000,99.4819,99.5017,99.4719,99.4819,4488.1294155643,0
+EMNT.US,D,20220128,000000,99.4819,99.4917,99.4819,99.4819,10767.291675343,0
+EMNT.US,D,20220131,000000,99.4719,99.5017,99.4519,99.4819,11519.666100647,0
+EMNT.US,D,20220201,000000,99.4619,99.4619,99.422,99.432,13040.487035106,0
+EMNT.US,D,20220202,000000,99.4619,99.4719,99.4519,99.4619,3258.6150009155,0
+EMNT.US,D,20220203,000000,99.432,99.4519,99.4022,99.432,9049.5877137015,0
+EMNT.US,D,20220204,000000,99.3623,99.3723,99.3623,99.3623,1634.3300266614,0
+EMNT.US,D,20220207,000000,99.4022,99.422,99.3723,99.3922,14196.672567182,0
+EMNT.US,D,20220208,000000,99.3623,99.3723,99.3425,99.3524,8537.2900409312,0
+EMNT.US,D,20220209,000000,99.2529,99.3623,99.2529,99.3425,6011.9638657458,0
+EMNT.US,D,20220210,000000,99.2728,99.2827,99.223,99.223,13852.127269613,0
+EMNT.US,D,20220211,000000,99.2628,99.2728,99.0029,99.2628,18870.635452281,0
+EMNT.US,D,20220214,000000,99.1931,99.223,99.1931,99.213,11519.666100647,0
+EMNT.US,D,20220215,000000,99.2329,99.2529,99.2329,99.2329,5832.1574276558,0
+EMNT.US,D,20220216,000000,99.2529,99.2827,99.2429,99.2827,2849.78136794,0
+EMNT.US,D,20220217,000000,99.2728,99.2827,99.2429,99.2628,4653.8727802841,0
+EMNT.US,D,20220218,000000,99.2529,99.2926,99.2529,99.2628,6122.4594422256,0
+EMNT.US,D,20220222,000000,99.2529,99.2529,99.2329,99.2429,6197.7973352801,0
+EMNT.US,D,20220223,000000,99.213,99.223,99.213,99.223,5476.5625724388,0
+EMNT.US,D,20220224,000000,99.223,99.2429,99.1035,99.1035,39945.155402714,0
+EMNT.US,D,20220225,000000,99.1732,99.1732,99.1533,99.1632,3924.6019755169,0
+EMNT.US,D,20220228,000000,99.223,99.2728,99.213,99.223,37028.072183645,0
+EMNT.US,D,20220301,000000,99.2429,99.2926,99.213,99.2628,22896.692457111,0
+EMNT.US,D,20220302,000000,99.223,99.223,99.1433,99.1533,14944.024466282,0
+EMNT.US,D,20220303,000000,99.1235,99.1334,99.1135,99.1235,9401.1645479557,0
+EMNT.US,D,20220304,000000,99.1334,99.1632,99.1235,99.1334,5647.3284633622,0
+EMNT.US,D,20220307,000000,99.1035,99.1433,99.0836,99.1433,4865.8233860773,0
+EMNT.US,D,20220308,000000,99.0428,99.0936,99.0328,99.0428,78850.647881278,0
+EMNT.US,D,20220309,000000,99.0129,99.0328,98.9641,99.0298,21173.965969265,0
+EMNT.US,D,20220310,000000,98.9442,98.9532,98.9243,98.9243,11334.837136354,0
+EMNT.US,D,20220311,000000,98.8845,98.9034,98.8745,98.8885,30417.423194428,0
+EMNT.US,D,20220314,000000,98.7999,98.8148,98.774,98.775,13638.167653339,0
+EMNT.US,D,20220315,000000,98.7849,98.8298,98.7849,98.7999,4065.2327092186,0
+EMNT.US,D,20220316,000000,98.7869,98.7939,98.7252,98.7631,6959.2123077505,0
+EMNT.US,D,20220317,000000,98.7202,98.7551,98.7202,98.7451,7567.9424836305,0
+EMNT.US,D,20220318,000000,98.7551,98.7551,98.7352,98.7451,3188.2996340647,0
+EMNT.US,D,20220321,000000,98.7651,98.7651,98.6754,98.6804,9411.2096003629,0
+EMNT.US,D,20220322,000000,98.6824,98.7053,98.6655,98.6705,19291.523148144,0
+EMNT.US,D,20220323,000000,98.6954,98.7182,98.6764,98.7133,3659.4125919652,0
+EMNT.US,D,20220324,000000,98.6954,98.7053,98.6854,98.6854,8321.3214141751,0
+EMNT.US,D,20220325,000000,98.6257,98.6257,98.5758,98.6097,10302.205748887,0
+EMNT.US,D,20220328,000000,98.5758,98.5858,98.551,98.556,7922.5328336068,0
+EMNT.US,D,20220329,000000,98.571,98.5858,98.5381,98.5758,13194.176336937,0
+EMNT.US,D,20220330,000000,98.5958,98.6257,98.5958,98.6257,16719.989731886,0
+EMNT.US,D,20220331,000000,98.6097,98.6257,98.5958,98.6048,25500.370041073,0
+EMNT.US,D,20220401,000000,98.4664,98.4773,98.4464,98.4474,13399.095406045,0
+EMNT.US,D,20220404,000000,98.5131,98.5361,98.5062,98.5261,25144.775185856,0
+EMNT.US,D,20220405,000000,98.4714,98.4803,98.4674,98.4764,1275.7216557222,0
+EMNT.US,D,20220406,000000,98.4963,98.5161,98.4764,98.4963,17534.643482115,0
+EMNT.US,D,20220407,000000,98.4365,98.5161,98.4365,98.5013,7551.8703997789,0
+EMNT.US,D,20220408,000000,98.4614,98.4764,98.4464,98.4644,7891.3931711443,0
+EMNT.US,D,20220411,000000,98.4764,98.4963,98.4614,98.4813,4466.0303002683,0
+EMNT.US,D,20220412,000000,98.5161,98.556,98.5062,98.546,16506.030115611,0
+EMNT.US,D,20220413,000000,98.5371,98.566,98.5161,98.5211,9771.8269817836,0
+EMNT.US,D,20220414,000000,98.4764,98.5062,98.4714,98.4714,5207.3551679242,0
+EMNT.US,D,20220418,000000,98.4863,98.5062,98.4863,98.4863,9598.047575138,0
+EMNT.US,D,20220419,000000,98.4316,98.4564,98.3967,98.4017,7352.9783621151,0
+EMNT.US,D,20220420,000000,98.3569,98.4464,98.3569,98.4365,2981.3715544751,0
+EMNT.US,D,20220421,000000,98.2872,98.3867,98.2872,98.3738,8643.7675964482,0
+EMNT.US,D,20220422,000000,98.337,98.3569,98.327,98.3529,10892.854830434,0
+EMNT.US,D,20220425,000000,98.4464,98.4514,98.3867,98.3867,19421.104324199,0
+EMNT.US,D,20220426,000000,98.4604,98.4634,98.4286,98.4624,14864.668552265,0
+EMNT.US,D,20220427,000000,98.4564,98.4863,98.4464,98.4664,11882.292492549,0
+EMNT.US,D,20220428,000000,98.4266,98.4266,98.3977,98.4136,4532.3276461562,0
+EMNT.US,D,20220429,000000,98.3569,98.3768,98.327,98.3668,11584.958941294,0
+EMNT.US,D,20220502,000000,98.3569,98.3569,98.317,98.3385,24763.06319438,0
+EMNT.US,D,20220503,000000,98.3569,98.3569,98.317,98.322,13699.442473023,0
+EMNT.US,D,20220504,000000,98.2076,98.3967,98.2076,98.3898,9223.3671203471,0
+EMNT.US,D,20220505,000000,98.3072,98.337,98.3041,98.327,5990.8692556905,0
+EMNT.US,D,20220506,000000,98.327,98.3963,98.327,98.3569,6263.0901759273,0
+EMNT.US,D,20220509,000000,98.3678,98.4216,98.3668,98.4216,2733.2587600157,0
+EMNT.US,D,20220510,000000,98.3768,98.6257,98.338,98.3768,23369.814425492,0
+EMNT.US,D,20220511,000000,98.317,98.3768,98.317,98.337,10682.913235122,0
+EMNT.US,D,20220512,000000,98.3768,98.4146,98.3668,98.4017,10703.003339936,0
+EMNT.US,D,20220513,000000,98.3469,98.3967,98.3469,98.3519,19303.577211034,0
+EMNT.US,D,20220516,000000,98.3967,98.4067,98.3668,98.4067,13941.528236037,0
+EMNT.US,D,20220517,000000,98.3071,98.337,98.3071,98.322,14854.623499858,0
+EMNT.US,D,20220518,000000,98.2971,98.337,96.9433,98.327,20563.226782905,0
+EMNT.US,D,20220519,000000,98.3668,98.3668,98.337,98.3555,6631.7435992738,0
+EMNT.US,D,20220520,000000,98.3326,98.3768,98.3326,98.3569,4193.8093800315,0
+EMNT.US,D,20220523,000000,98.337,98.3469,98.327,98.3374,12973.185183977,0
+EMNT.US,D,20220524,000000,98.4061,98.4365,98.3997,98.4082,15484.448285792,0
+EMNT.US,D,20220525,000000,98.3967,98.4204,98.3867,98.4161,14003.807560963,0
+EMNT.US,D,20220526,000000,98.4464,98.4464,98.3768,98.4117,13945.546257,0
+EMNT.US,D,20220527,000000,98.4067,98.4166,98.3967,98.4117,9238.434698958,0
+EMNT.US,D,20220531,000000,98.3959,98.4266,98.3959,98.4117,6480.0633079241,0
+EMNT.US,D,20220601,000000,98.2773,98.2773,98.2175,98.2523,12778.311167277,0
+EMNT.US,D,20220602,000000,98.327,98.327,98.2773,98.2961,4350.5121975848,0
+EMNT.US,D,20220603,000000,98.2872,98.3071,98.2673,98.2773,13977.690424703,0
+EMNT.US,D,20220606,000000,98.2773,98.2773,98.2474,98.2623,3854.2866086661,0
+EMNT.US,D,20220607,000000,98.2872,98.2971,98.108,98.2774,21254.326388523,0
+EMNT.US,D,20220608,000000,98.2872,98.2872,98.2374,98.2374,7527.7622740015,0
+EMNT.US,D,20220609,000000,98.2374,98.2622,98.2289,98.2523,11420.220081815,0
+EMNT.US,D,20220610,000000,98.1602,98.1777,98.1577,98.1577,7119.9331462667,0
+EMNT.US,D,20220613,000000,98.0632,98.098,97.5107,98.0369,37873.865596337,0
+EMNT.US,D,20220614,000000,97.9954,97.9954,97.4462,97.9189,29154.760106835,0
+EMNT.US,D,20220615,000000,97.9487,98.0533,97.9388,98.0383,12873.739165146,0
+EMNT.US,D,20220616,000000,97.9437,98.087,97.9437,98.0632,11491.539953907,0
+EMNT.US,D,20220617,000000,97.9341,97.9886,97.9189,97.9826,30152.233810876,0
+EMNT.US,D,20220621,000000,97.9586,97.9586,97.9288,97.9388,16637.620302146,0
+EMNT.US,D,20220622,000000,97.9985,98.0183,97.9886,98.0137,5491.6301510496,0
+EMNT.US,D,20220623,000000,98.0533,98.0557,97.9888,97.9994,5098.8686019257,0
+EMNT.US,D,20220624,000000,98.0085,98.0283,98.0039,98.0085,8130.4654184371,0
+EMNT.US,D,20220627,000000,97.9984,97.9984,97.9537,97.9736,4523.2870989897,0
+EMNT.US,D,20220628,000000,97.9288,97.9686,97.9288,97.9586,6831.6401421783,0
+EMNT.US,D,20220629,000000,97.9089,97.9985,97.9089,97.9836,3434.4034180426,0
+EMNT.US,D,20220630,000000,98.0233,98.0582,98.0203,98.0417,10182.669625241,0
+EMNT.US,D,20220701,000000,97.9886,98.0582,97.9686,97.9935,16645.656344073,0
+EMNT.US,D,20220705,000000,97.9886,98.0164,97.9686,97.9786,4293.2553988634,0
+EMNT.US,D,20220706,000000,97.9089,97.9388,97.6899,97.8592,59875.543883961,0
+EMNT.US,D,20220707,000000,97.9121,97.9121,97.8592,97.874,6219.8964505761,0
+EMNT.US,D,20220708,000000,97.8691,97.8691,97.8592,97.8641,5009.4676355011,0
+EMNT.US,D,20220711,000000,97.9487,97.9636,97.9388,97.9388,1105.9602700394,0
+EMNT.US,D,20220712,000000,97.9636,97.9636,97.889,97.9139,11595.003993701,0
+EMNT.US,D,20220713,000000,97.8989,97.8989,97.8691,97.879,3152.1374453985,0
+EMNT.US,D,20220714,000000,97.7895,97.8789,97.7895,97.874,6576.4958110338,0
+EMNT.US,D,20220715,000000,97.8292,97.8944,97.8292,97.8939,4008.9804157379,0
+EMNT.US,D,20220718,000000,97.8523,97.8691,97.8392,97.8567,6025.0224338752,0
+EMNT.US,D,20220719,000000,97.8492,97.874,97.8193,97.8193,6010.959360505,0
+EMNT.US,D,20220720,000000,97.8816,97.8816,97.6998,97.8292,8038.0509362903,0
+EMNT.US,D,20220721,000000,97.9189,97.9472,97.8292,97.9437,17374.92714884,0
+EMNT.US,D,20220722,000000,97.9586,98.0215,97.9586,98.0085,4851.7603127071,0
+EMNT.US,D,20220725,000000,97.9935,98.0006,97.9886,97.9886,10482.012186976,0
+EMNT.US,D,20220726,000000,97.9586,98.0084,97.9586,97.9875,2776.452485367,0
+EMNT.US,D,20220727,000000,97.9896,98.0582,97.9886,98.0184,5936.6259726913,0
+EMNT.US,D,20220728,000000,98.118,98.1229,98.0782,98.0782,10824.548474064,0
+EMNT.US,D,20220729,000000,98.1276,98.1777,98.0872,98.1181,84595.41335299,0
+EMNT.US,D,20220801,000000,98.1379,98.1678,98.1379,98.1528,12254.608667418,0
+EMNT.US,D,20220802,000000,98.2077,98.2077,98.098,98.108,6932.2747401591,0
+EMNT.US,D,20220803,000000,97.9884,98.123,97.9884,98.123,22549.202164488,0
+EMNT.US,D,20220804,000000,97.9285,98.1778,97.9285,98.1729,9182.1795646674,0
+EMNT.US,D,20220805,000000,98.0631,98.088,98.0282,98.0781,11811.248019878,0
+EMNT.US,D,20220808,000000,98.1778,98.1778,98.1379,98.1479,8417.8338329352,0
+EMNT.US,D,20220809,000000,98.1279,98.1279,98.1194,98.1263,3380.374167897,0
+EMNT.US,D,20220810,000000,98.1778,98.1877,98.1329,98.1329,4124.6583318672,0
+EMNT.US,D,20220811,000000,98.1479,98.1479,98.1279,98.1326,23362.698737237,0
+EMNT.US,D,20220812,000000,98.1279,98.1479,98.118,98.118,11002.766839069,0
+EMNT.US,D,20220815,000000,98.2077,98.2276,98.1977,98.2176,3491.7158689761,0
+EMNT.US,D,20220816,000000,98.2027,98.2127,98.1927,98.1927,7488.9832455546,0
+EMNT.US,D,20220817,000000,98.1628,98.1877,98.1479,98.1869,3797.6547773466,0
+EMNT.US,D,20220818,000000,98.2077,98.2226,98.1977,98.2176,3773.5808960322,0
+EMNT.US,D,20220819,000000,98.2077,98.2077,98.1778,98.2027,7342.533800892,0
+EMNT.US,D,20220822,000000,98.2077,98.2326,98.1977,98.2176,2109.4738501743,0
+EMNT.US,D,20220823,000000,98.2775,98.2775,98.2376,98.2519,4020.3381795048,0
+EMNT.US,D,20220824,000000,98.2176,98.2366,98.1778,98.1977,4664.314504665,0
+EMNT.US,D,20220825,000000,98.2376,98.2593,98.2276,98.2326,2053.3014604407,0
+EMNT.US,D,20220826,000000,98.2176,98.2376,98.2176,98.2226,1998.1321490952,0
+EMNT.US,D,20220829,000000,98.2775,98.2775,98.2235,98.2326,6149.8735974411,0
+EMNT.US,D,20220830,000000,98.261,98.261,98.2077,98.2326,6386.6000970327,0
+EMNT.US,D,20220831,000000,98.2455,98.2455,98.2125,98.2125,3398.4295788828,0
+EMNT.US,D,20220901,000000,98.0482,98.0581,97.9983,98.0325,14890.698671345,0
+EMNT.US,D,20220902,000000,98.1081,98.118,98.108,98.118,1517.6576011953,0
+EMNT.US,D,20220906,000000,98.0681,98.0681,98.0382,98.0532,3112.5522382743,0
+EMNT.US,D,20220907,000000,98.0581,98.108,98.0581,98.108,12595.655319372,0
+EMNT.US,D,20220908,000000,98.0831,98.0977,98.0581,98.0781,12274.67023518,0
+EMNT.US,D,20220909,000000,98.0781,98.0994,98.064,98.064,9703.7803264794,0
+EMNT.US,D,20220912,000000,98.1412,98.1412,98.098,98.108,3612.0852755481,0
+EMNT.US,D,20220913,000000,98.0299,98.0299,97.9789,97.9983,3977.2058088165,0
+EMNT.US,D,20220914,000000,98.0183,98.0668,98.0183,98.0342,46102.485795464,0
+EMNT.US,D,20220915,000000,97.9993,98.0117,97.8388,97.9784,40531.388427957,0
+EMNT.US,D,20220916,000000,98.0382,98.0382,97.9784,98.0262,56316.833021486,0
+EMNT.US,D,20220919,000000,97.9884,97.9933,97.9784,97.9834,17328.179154428,0
+EMNT.US,D,20220920,000000,97.9884,98.0326,97.9884,98.0034,7270.3121569488,0
+EMNT.US,D,20220921,000000,97.9725,98.0083,97.6992,97.9983,5066.5489382931,0
+EMNT.US,D,20220922,000000,97.9983,97.9983,97.9285,97.9535,3643.1807055792,0
+EMNT.US,D,20220923,000000,98.0282,98.0282,97.9086,97.9335,4734.529991832,0
+EMNT.US,D,20220926,000000,97.932,97.932,97.8388,97.8488,41615.716165493,0
+EMNT.US,D,20220927,000000,97.8687,97.8936,97.8488,97.8786,7117.8442419576,0
+EMNT.US,D,20220928,000000,97.9219,97.9874,97.9219,97.9783,9038.7393551691,0
+EMNT.US,D,20220929,000000,97.7989,97.9086,97.7989,97.8724,114576.62888072,0
+EMNT.US,D,20220930,000000,97.8787,97.9086,97.8388,97.891,57744.213567753,0
+EMNT.US,D,20221003,000000,97.6295,97.6594,97.6295,97.6343,8495.0708688189,0
+EMNT.US,D,20221004,000000,97.5696,97.6992,97.5696,97.6489,27512.434028807,0
+EMNT.US,D,20221005,000000,97.5497,97.5896,97.5496,97.5846,9444.9861023496,0
+EMNT.US,D,20221006,000000,97.2008,97.5597,97.1509,97.5447,24286.533932677,0
+EMNT.US,D,20221007,000000,97.5696,97.5796,97.5399,97.5473,4848.8809280754,0
+EMNT.US,D,20221010,000000,97.5594,97.5695,97.5298,97.5547,3731.451603732,0
+EMNT.US,D,20221011,000000,97.5909,97.5909,97.5516,97.5647,3892.9472242161,0
+EMNT.US,D,20221012,000000,97.5996,97.5996,97.5597,97.5726,7726.7128235343,0
+EMNT.US,D,20221013,000000,97.4749,97.5198,97.4749,97.5078,5522.9496048786,0
+EMNT.US,D,20221014,000000,97.5422,97.5422,97.4899,97.5094,2468.5759131141,0
+EMNT.US,D,20221017,000000,97.5647,97.5647,97.5298,97.5299,6174.9505571436,0
+EMNT.US,D,20221018,000000,97.5495,97.5609,97.5098,97.5395,25016.774999214,0
+EMNT.US,D,20221019,000000,97.4999,97.4999,97.44,97.46,10906.471313811,0
+EMNT.US,D,20221020,000000,97.4101,97.4605,97.4101,97.4251,7754.7990184011,0
+EMNT.US,D,20221021,000000,97.4677,97.5277,97.0413,97.4899,13374.044148537,0
+EMNT.US,D,20221024,000000,97.4699,97.4699,97.3204,97.45,20621.28550256,0
+EMNT.US,D,20221025,000000,97.5198,97.5198,97.2307,97.4799,14167.479153524,0
+EMNT.US,D,20221026,000000,97.4999,97.5087,97.4809,97.5048,12414.098131126,0
+EMNT.US,D,20221027,000000,97.4999,97.5497,97.4999,97.5348,5149.8044445054,0
+EMNT.US,D,20221028,000000,97.4699,97.4699,97.4406,97.445,6468.8525248569,0
+EMNT.US,D,20221031,000000,97.4581,97.4699,97.4339,97.4536,6346.4769615087,0
+EMNT.US,D,20221101,000000,97.43,97.484,97.42,97.435,10161,0
+EMNT.US,D,20221102,000000,97.4925,97.56,97.42,97.4473,12154,0
+EMNT.US,D,20221103,000000,97.37,97.39,97.37,97.385,3910,0
+EMNT.US,D,20221104,000000,97.465,97.4699,97.4511,97.4549,11424,0
+EMNT.US,D,20221107,000000,97.36,97.46,97.36,97.445,2834,0
+EMNT.US,D,20221108,000000,97.43,97.52,97.43,97.51,4069,0
+EMNT.US,D,20221109,000000,97.49,97.5237,97.49,97.52,7895,0
+EMNT.US,D,20221110,000000,97.75,97.76,97.74,97.74,8558,0
+EMNT.US,D,20221111,000000,97.655,97.66,97.632,97.6454,4262,0
+EMNT.US,D,20221114,000000,97.65,97.679,97.64,97.66,3730,0
+EMNT.US,D,20221115,000000,97.77,97.77,97.73,97.7325,6004,0
+EMNT.US,D,20221116,000000,97.73,97.779,97.35,97.76,124926,0
+EMNT.US,D,20221117,000000,97.72,97.75,97.7,97.7348,15528,0
+EMNT.US,D,20221118,000000,97.79,97.79,97.7517,97.755,7263,0
+EMNT.US,D,20221121,000000,97.78,97.8147,97.76,97.76,2913,0
+EMNT.US,D,20221122,000000,97.85,97.85,97.81,97.81,3101,0
+EMNT.US,D,20221123,000000,97.71,97.85,97.71,97.8398,11900,0
+EMNT.US,D,20221125,000000,97.8736,97.895,97.86,97.8942,1407,0
+EMNT.US,D,20221128,000000,97.8902,97.96,97.8902,97.9193,33328,0
+EMNT.US,D,20221129,000000,97.82,97.9628,97.82,97.9195,7318,0
+EMNT.US,D,20221130,000000,97.94,97.975,97.83,97.9504,11069,0
+EMNT.US,D,20221201,000000,97.7,97.775,97.69,97.751,8385,0
+EMNT.US,D,20221202,000000,97.58,97.6846,97.58,97.6846,3803,0
+EMNT.US,D,20221205,000000,97.75,97.76,97.69,97.7,9860,0
+EMNT.US,D,20221206,000000,97.74,97.7699,97.26,97.755,25833,0
+EMNT.US,D,20221207,000000,97.82,97.85,97.815,97.845,22130,0
+EMNT.US,D,20221208,000000,97.83,97.89,97.815,97.815,256092,0
+EMNT.US,D,20221209,000000,97.82,97.825,97.79,97.81,16262,0
+EMNT.US,D,20221212,000000,97.86,97.86,97.81,97.8118,18537,0
+EMNT.US,D,20221213,000000,97.93,97.93,97.875,97.8764,18886,0
+EMNT.US,D,20221214,000000,97.9,97.92,97.77,97.88,14810,0
+EMNT.US,D,20221215,000000,97.89,97.89,97.85,97.8651,8858,0
+EMNT.US,D,20221216,000000,97.89,97.9299,97.87,97.885,16391,0
+EMNT.US,D,20221219,000000,97.92,97.9252,97.89,97.8923,2364,0
+EMNT.US,D,20221220,000000,97.94,97.955,97.923,97.955,3347,0
+EMNT.US,D,20221221,000000,97.91,98.01,97.91,97.986,8233,0
+EMNT.US,D,20221222,000000,98.06,98.06,97.98,97.98,12950,0
+EMNT.US,D,20221223,000000,97.975,97.98,97.97,97.9799,1105,0
+EMNT.US,D,20221227,000000,97.92,97.99,97.92,97.9423,9296,0
+EMNT.US,D,20221228,000000,97.2621,97.2621,97.19,97.19,15599,0
+EMNT.US,D,20221229,000000,96.98,96.98,96.96,96.9698,10038,0
+EMNT.US,D,20221230,000000,96.95,96.95,96.89,96.8997,12447,0
+EMNT.US,D,20230103,000000,96.91,97.0078,96.91,96.9714,26032,0
+EMNT.US,D,20230104,000000,97.085,97.1,97.05,97.075,8593,0
+EMNT.US,D,20230105,000000,97.02,97.02,97.0002,97.015,3741,0
+EMNT.US,D,20230106,000000,97.1,97.18,97.1,97.175,3820,0
+EMNT.US,D,20230109,000000,97.13,97.21,97.13,97.19,12004,0
+EMNT.US,D,20230110,000000,97.18,97.2,97.17,97.1905,6182,0
+EMNT.US,D,20230111,000000,97.2,97.2218,97.2,97.2218,48631,0
+EMNT.US,D,20230112,000000,97.3111,97.35,97.31,97.34,6271,0
+EMNT.US,D,20230113,000000,97.3006,97.3006,97.271,97.28,4809,0
+EMNT.US,D,20230117,000000,97.3328,97.36,97.33,97.345,51765,0
+EMNT.US,D,20230118,000000,97.41,97.43,97.41,97.415,2456,0
+EMNT.US,D,20230119,000000,97.42,97.43,97.42,97.425,1747,0
+EMNT.US,D,20230120,000000,97.42,97.43,97.42,97.425,4155,0
+EMNT.US,D,20230123,000000,97.4495,97.455,97.41,97.43,10038,0
+EMNT.US,D,20230124,000000,97.47,97.517,97.08,97.49,14196,0
+EMNT.US,D,20230125,000000,97.51,97.5399,97.51,97.53,3907,0
+EMNT.US,D,20230126,000000,97.59,97.59,97.5521,97.5528,2751,0
+EMNT.US,D,20230127,000000,97.58,97.59,97.57,97.57,2789,0
+EMNT.US,D,20230130,000000,97.578,97.578,97.55,97.57,4906,0
+EMNT.US,D,20230131,000000,97.64,97.6609,97.64,97.6609,2265,0
+EMNT.US,D,20230201,000000,97.36,97.4503,97.36,97.4404,9600,0
+EMNT.US,D,20230202,000000,97.49,97.49,97.46,97.48,32656,0
+EMNT.US,D,20230203,000000,97.411,97.4199,97.34,97.36,23323,0
+EMNT.US,D,20230206,000000,97.3851,97.3851,97.31,97.31,12564,0
+EMNT.US,D,20230207,000000,97.46,97.465,97.4463,97.455,12099,0
+EMNT.US,D,20230208,000000,97.4572,97.47,97.45,97.465,10670,0
+EMNT.US,D,20230209,000000,97.471,97.471,97.43,97.44,3852,0
+EMNT.US,D,20230210,000000,97.44,97.4993,97.44,97.485,2136,0
+EMNT.US,D,20230213,000000,97.5068,97.52,97.49,97.51,1464,0
+EMNT.US,D,20230214,000000,97.5,97.5,97.47,97.4721,20235,0
+EMNT.US,D,20230215,000000,97.522,97.5345,97.5,97.525,8066,0
+EMNT.US,D,20230216,000000,97.48,97.55,97.48,97.53,5230,0
+EMNT.US,D,20230217,000000,97.5396,97.58,97.5396,97.569,2455,0
+EMNT.US,D,20230221,000000,97.57,97.57,97.22,97.5495,34884,0
+EMNT.US,D,20230222,000000,97.625,97.6399,97.5919,97.6,1765,0
+EMNT.US,D,20230223,000000,97.642,97.65,97.62,97.6399,15436,0
+EMNT.US,D,20230224,000000,97.55,97.5666,97.54,97.54,1731,0
+EMNT.US,D,20230227,000000,97.61,97.63,97.605,97.613,4510,0
+EMNT.US,D,20230228,000000,97.64,97.67,97.64,97.67,12446,0
+EMNT.US,D,20230301,000000,97.34,97.34,97.3,97.3006,2241,0
+EMNT.US,D,20230302,000000,97.3067,97.3257,97.296,97.3257,2192,0
+EMNT.US,D,20230303,000000,97.35,97.39,97.341,97.39,2924,0
+EMNT.US,D,20230306,000000,97.3611,97.38,97.36,97.36,6772,0
+EMNT.US,D,20230307,000000,97.4,97.41,97.3129,97.3151,5366,0
+EMNT.US,D,20230308,000000,97.35,97.35,97.31,97.31,3725,0
+EMNT.US,D,20230309,000000,97.42,97.455,97.42,97.455,644,0
+EMNT.US,D,20230310,000000,97.58,97.61,97.5399,97.5996,6402,0
+EMNT.US,D,20230313,000000,97.83,97.835,96.94,97.31,15313,0
+EMNT.US,D,20230314,000000,97.38,97.6,97.35,97.35,4204,0
+EMNT.US,D,20230315,000000,97.58,97.58,97.3501,97.58,3875,0
+EMNT.US,D,20230316,000000,97.54,97.6699,97.45,97.45,1425,0
+EMNT.US,D,20230317,000000,97.77,97.77,96.89,97.75,10093,0
+EMNT.US,D,20230320,000000,97.5788,97.68,97.53,97.68,8393,0
+EMNT.US,D,20230321,000000,97.56,97.65,97.43,97.5528,10630,0
+EMNT.US,D,20230322,000000,97.58,97.7093,97.56,97.7093,4442,0
+EMNT.US,D,20230323,000000,97.61,97.76,97.57,97.7257,8942,0
+EMNT.US,D,20230324,000000,97.76,97.76,97.7008,97.7202,2128,0
+EMNT.US,D,20230327,000000,97.61,97.61,97.5488,97.5546,1168,0
+EMNT.US,D,20230328,000000,97.615,97.6299,97.59,97.6032,2755,0
+EMNT.US,D,20230329,000000,97.6068,97.6351,97.58,97.6067,5256,0
+EMNT.US,D,20230330,000000,97.655,97.6899,97.65,97.68,3668,0
+EMNT.US,D,20230331,000000,97.66,97.6926,97.65,97.6926,14969,0
+EMNT.US,D,20230403,000000,97.33,97.61,97.33,97.44,33294,0
+EMNT.US,D,20230404,000000,97.45,97.53,97.41,97.53,4629,0
+EMNT.US,D,20230405,000000,97.63,97.63,97.575,97.575,2812,0
+EMNT.US,D,20230406,000000,97.5483,97.5483,97.49,97.49,2757,0
+EMNT.US,D,20230410,000000,97.46,97.46,97.43,97.44,4646,0
+EMNT.US,D,20230411,000000,97.33,97.4697,97.33,97.45,3967,0
+EMNT.US,D,20230412,000000,97.4995,97.52,97.47,97.51,3665,0
+EMNT.US,D,20230413,000000,97.59,97.5995,97.57,97.57,6538,0
+EMNT.US,D,20230414,000000,97.51,97.538,97.51,97.525,2956,0
+EMNT.US,D,20230417,000000,97.5741,97.5741,97.53,97.5481,7918,0
+EMNT.US,D,20230418,000000,97.575,97.5798,97.56,97.57,11311,0
+EMNT.US,D,20230419,000000,97.565,97.594,97.565,97.58,5370,0
+EMNT.US,D,20230420,000000,97.66,97.68,97.65,97.665,6672,0
+EMNT.US,D,20230421,000000,97.63,97.83,97.63,97.64,47134,0
+EMNT.US,D,20230424,000000,97.57,97.74,97.57,97.72,26060,0
+EMNT.US,D,20230425,000000,97.81,97.83,97.78,97.8288,13599,0
+EMNT.US,D,20230426,000000,97.81,97.81,97.7568,97.8,55767,0
+EMNT.US,D,20230427,000000,97.745,97.76,97.73,97.76,16248,0
+EMNT.US,D,20230428,000000,97.83,97.85,97.825,97.825,10566,0
+EMNT.US,D,20230501,000000,97.51,97.51,97.48,97.4842,3813,0
+EMNT.US,D,20230502,000000,97.545,97.635,97.545,97.635,21285,0
+EMNT.US,D,20230503,000000,97.615,97.6709,97.615,97.6709,6562,0
+EMNT.US,D,20230504,000000,97.69,97.7199,97.68,97.68,5070,0
+EMNT.US,D,20230505,000000,97.5901,97.6,97.585,97.595,6335,0
+EMNT.US,D,20230508,000000,97.6382,97.6699,97.62,97.6303,104484,0
+EMNT.US,D,20230509,000000,97.64,97.66,97.64,97.65,4317,0
+EMNT.US,D,20230510,000000,97.7248,97.745,97.71,97.735,2576,0
+EMNT.US,D,20230511,000000,97.79,97.79,97.7108,97.72,2241,0
+EMNT.US,D,20230512,000000,97.717,97.717,97.67,97.69,2300,0
+EMNT.US,D,20230515,000000,97.74,97.745,97.7268,97.74,3368,0
+EMNT.US,D,20230516,000000,97.74,97.74,97.71,97.725,2071,0
+EMNT.US,D,20230517,000000,97.721,97.73,97.7,97.711,9334,0
+EMNT.US,D,20230518,000000,97.73,97.7369,97.695,97.695,2748,0
+EMNT.US,D,20230519,000000,97.72,97.78,97.72,97.7452,2323,0
+EMNT.US,D,20230522,000000,97.76,97.77,97.73,97.73,6330,0
+EMNT.US,D,20230523,000000,97.77,97.79,97.74,97.76,5838,0
+EMNT.US,D,20230524,000000,97.71,97.777,97.71,97.7515,2727,0
+EMNT.US,D,20230525,000000,97.81,97.81,97.73,97.73,1143,0
+EMNT.US,D,20230526,000000,97.7385,97.76,97.7385,97.76,1359,0
+EMNT.US,D,20230530,000000,97.795,97.8409,97.7925,97.8409,862,0
+EMNT.US,D,20230531,000000,97.84,97.89,97.84,97.8895,4536,0
+EMNT.US,D,20230601,000000,97.5501,97.59,97.42,97.42,13381,0
+EMNT.US,D,20230602,000000,97.61,97.61,97.52,97.52,28823,0
+EMNT.US,D,20230605,000000,97.58,97.602,97.53,97.6,5153,0
+EMNT.US,D,20230606,000000,97.61,97.61,97.58,97.59,5582,0
+EMNT.US,D,20230607,000000,97.62,97.62,97.5809,97.595,3000,0
+EMNT.US,D,20230608,000000,97.66,97.66,97.63,97.64,6156,0
+EMNT.US,D,20230609,000000,97.56,97.6301,97.56,97.58,39460,0
+EMNT.US,D,20230612,000000,97.67,97.67,97.52,97.655,4678,0
+EMNT.US,D,20230613,000000,97.69,97.69,97.655,97.655,14230,0
+EMNT.US,D,20230614,000000,97.7025,97.7195,97.665,97.665,3790,0
+EMNT.US,D,20230615,000000,97.715,97.72,97.711,97.715,2221,0
+EMNT.US,D,20230616,000000,97.7,97.71,97.69,97.71,4887,0
+EMNT.US,D,20230620,000000,97.75,97.755,97.7449,97.745,5619,0
+EMNT.US,D,20230621,000000,97.76,97.79,97.76,97.78,3485,0
+EMNT.US,D,20230622,000000,97.8,97.8,97.7618,97.765,6976,0
+EMNT.US,D,20230623,000000,97.7942,97.8,97.79,97.8,2376,0
+EMNT.US,D,20230626,000000,97.79,97.8661,97.79,97.815,11345,0
+EMNT.US,D,20230627,000000,97.82,97.86,97.8029,97.8098,10927,0
+EMNT.US,D,20230628,000000,97.87,97.89,97.87,97.875,2856,0
+EMNT.US,D,20230629,000000,97.869,97.87,97.865,97.8698,2806,0
+EMNT.US,D,20230630,000000,97.89,97.919,97.88,97.91,4446,0
+EMNT.US,D,20230703,000000,97.515,97.52,97.49,97.49,6143,0
+EMNT.US,D,20230705,000000,97.5648,97.5648,97.53,97.537,2414,0
+EMNT.US,D,20230706,000000,97.4782,97.54,97.4752,97.53,8439,0
+EMNT.US,D,20230707,000000,97.47,97.62,97.47,97.615,2977,0
+EMNT.US,D,20230710,000000,97.6348,97.64,97.618,97.635,6924,0
+EMNT.US,D,20230711,000000,97.66,97.6798,97.66,97.67,2469,0
+EMNT.US,D,20230712,000000,97.711,97.711,97.6448,97.71,4691,0
+EMNT.US,D,20230713,000000,97.77,97.775,97.77,97.775,530,0
+EMNT.US,D,20230714,000000,97.7602,97.7617,97.756,97.7615,1166,0
+EMNT.US,D,20230717,000000,97.7851,97.7851,97.76,97.775,2278,0
+EMNT.US,D,20230718,000000,97.84,97.84,97.81,97.82,3205,0
+EMNT.US,D,20230719,000000,97.82,97.84,97.82,97.839,3279,0
+EMNT.US,D,20230720,000000,97.865,97.8699,97.84,97.86,18690,0
+EMNT.US,D,20230721,000000,97.8687,97.87,97.861,97.87,999,0
+EMNT.US,D,20230724,000000,97.89,97.905,97.89,97.905,1858,0
+EMNT.US,D,20230725,000000,97.89,97.9147,97.89,97.905,7142,0
+EMNT.US,D,20230726,000000,97.92,97.945,97.92,97.945,1066,0
+EMNT.US,D,20230727,000000,97.95,97.9568,97.921,97.94,4454,0
+EMNT.US,D,20230728,000000,97.981,97.99,97.971,97.99,5106,0
+EMNT.US,D,20230731,000000,98,98.03,98,98.0276,10995,0
+EMNT.US,D,20230801,000000,97.66,97.66,97.63,97.64,105416,0
+EMNT.US,D,20230802,000000,97.67,97.67,97.6582,97.66,2137,0
+EMNT.US,D,20230803,000000,97.76,97.76,97.7069,97.715,4303,0
+EMNT.US,D,20230804,000000,97.72,97.73,97.72,97.72,2940,0
+EMNT.US,D,20230807,000000,97.7765,97.7765,97.75,97.755,6671,0
+EMNT.US,D,20230808,000000,97.78,97.79,97.7797,97.785,2283,0
+EMNT.US,D,20230809,000000,97.8,97.8099,97.7983,97.8,2740,0
+EMNT.US,D,20230810,000000,97.84,97.8462,97.8311,97.835,3359,0
+EMNT.US,D,20230811,000000,97.8395,97.84,97.8395,97.8399,1603,0
+EMNT.US,D,20230814,000000,97.835,97.8407,97.8245,97.835,2721,0
+EMNT.US,D,20230815,000000,97.861,97.88,97.84,97.855,11264,0
+EMNT.US,D,20230816,000000,97.88,97.89,97.87,97.88,4406,0
+EMNT.US,D,20230817,000000,97.9097,97.91,97.899,97.9,3203,0
+EMNT.US,D,20230818,000000,97.84,97.895,97.84,97.895,14036,0
+EMNT.US,D,20230821,000000,97.91,97.945,97.8901,97.9201,6800,0
+EMNT.US,D,20230822,000000,97.91,97.915,97.905,97.91,7104,0
+EMNT.US,D,20230823,000000,97.9101,97.94,97.9101,97.94,6125,0
+EMNT.US,D,20230824,000000,97.99,97.99,97.98,97.98,6910,0
+EMNT.US,D,20230825,000000,97.9803,97.9899,97.9724,97.98,1667,0
+EMNT.US,D,20230828,000000,98.02,98.02,98.0002,98.01,6746,0
+EMNT.US,D,20230829,000000,98.01,98.03,98.01,98.025,4380,0
+EMNT.US,D,20230830,000000,98.23,98.23,98.055,98.07,9396,0
+EMNT.US,D,20230831,000000,98.12,98.12,98.1002,98.115,1768,0
+EMNT.US,D,20230901,000000,97.73,97.73,97.7094,97.71,4625,0
+EMNT.US,D,20230905,000000,97.72,97.74,97.7125,97.7368,4076,0
+EMNT.US,D,20230906,000000,97.7291,97.74,97.72,97.734,1941,0
+EMNT.US,D,20230907,000000,97.7876,97.8,97.785,97.8,4951,0
+EMNT.US,D,20230908,000000,97.82,97.82,97.81,97.8177,6264,0
+EMNT.US,D,20230911,000000,97.82,97.83,97.82,97.825,3945,0
+EMNT.US,D,20230912,000000,97.76,97.85,97.76,97.85,6258,0
+EMNT.US,D,20230913,000000,97.84,97.88,97.84,97.87,21850,0
+EMNT.US,D,20230914,000000,98,98,97.9,97.91,14537,0
+EMNT.US,D,20230915,000000,97.915,97.9204,97.91,97.9204,3321,0
+EMNT.US,D,20230918,000000,97.88,97.945,97.88,97.9448,1518,0
+EMNT.US,D,20230919,000000,97.97,97.97,97.96,97.965,2179,0
+EMNT.US,D,20230920,000000,97.975,97.98,97.965,97.965,3254,0
+EMNT.US,D,20230921,000000,98,98.01,98,98.005,2539,0
+EMNT.US,D,20230922,000000,97.95,98.0297,97.95,98.02,3201,0
+EMNT.US,D,20230925,000000,98.04,98.1431,98.035,98.035,4810,0
+EMNT.US,D,20230926,000000,98.07,98.07,98.04,98.0509,7439,0
+EMNT.US,D,20230927,000000,98.08,98.08,98.04,98.04,10266,0
+EMNT.US,D,20230928,000000,98.105,98.12,98.105,98.105,2887,0
+EMNT.US,D,20230929,000000,98.1,98.1499,98.1,98.12,9234,0
+EMNT.US,D,20231002,000000,97.7,97.7299,97.69,97.71,6117,0
+EMNT.US,D,20231003,000000,97.7,97.74,97.7,97.725,5115,0
+EMNT.US,D,20231004,000000,97.71,97.75,97.71,97.75,4916,0
+EMNT.US,D,20231005,000000,97.65,97.85,97.65,97.8002,2160,0
+EMNT.US,D,20231006,000000,97.81,97.84,97.81,97.84,2112,0
+EMNT.US,D,20231009,000000,97.8346,97.835,97.8346,97.835,521,0
+EMNT.US,D,20231010,000000,97.91,97.9299,97.732,97.83,5913,0
+EMNT.US,D,20231011,000000,97.8883,97.9,97.84,97.85,3365,0
+EMNT.US,D,20231012,000000,97.82,97.8911,97.82,97.88,7708,0
+EMNT.US,D,20231013,000000,97.93,97.93,97.866,97.9,8120,0
+EMNT.US,D,20231016,000000,97.95,97.95,97.9211,97.93,4774,0
+EMNT.US,D,20231017,000000,97.925,97.9552,97.925,97.9399,4295,0
+EMNT.US,D,20231018,000000,97.931,97.94,97.9305,97.9305,5135,0
+EMNT.US,D,20231019,000000,97.985,98,97.97,97.97,1687,0
+EMNT.US,D,20231020,000000,97.995,98.02,97.974,98.005,4047,0
+EMNT.US,D,20231023,000000,98.05,98.05,97.9943,98.027,5082,0
+EMNT.US,D,20231024,000000,98.016,98.07,98.0101,98.0499,3680,0
+EMNT.US,D,20231025,000000,98.1,98.1,98.01,98.05,5912,0
+EMNT.US,D,20231026,000000,98.0744,98.11,98.0584,98.11,2586,0
+EMNT.US,D,20231027,000000,98.092,98.1304,98.092,98.105,1314,0
+EMNT.US,D,20231030,000000,98.12,98.16,98.09,98.145,3378,0
+EMNT.US,D,20231031,000000,98.115,98.115,98.115,98.115,1295,0
+EMNT.US,D,20231101,000000,97.75,97.7709,97.7101,97.7442,5140,0
+EMNT.US,D,20231102,000000,97.819,97.819,97.78,97.81,3024,0
+EMNT.US,D,20231103,000000,97.83,97.88,97.82,97.838,3160,0
+EMNT.US,D,20231106,000000,97.83,97.8801,97.83,97.85,3363,0
+EMNT.US,D,20231107,000000,97.845,97.88,97.81,97.8434,7562,0
+EMNT.US,D,20231108,000000,97.86,97.9,97.8472,97.87,6404,0
+EMNT.US,D,20231109,000000,97.9,97.925,97.89,97.925,3213,0
+EMNT.US,D,20231110,000000,97.82,97.9338,97.82,97.91,9162,0
+EMNT.US,D,20231113,000000,97.98,97.99,97.9291,97.955,4234,0
+EMNT.US,D,20231114,000000,97.9769,98.03,97.9769,98,2588,0
+EMNT.US,D,20231115,000000,98.1,98.1,97.99,98.03,10712,0
+EMNT.US,D,20231116,000000,98.06,98.08,98,98.035,2733,0
+EMNT.US,D,20231117,000000,98.01,98.0807,98.01,98.055,7202,0
+EMNT.US,D,20231120,000000,98.1055,98.13,98.0601,98.0741,7589,0
+EMNT.US,D,20231121,000000,98.13,98.18,98.11,98.145,6450,0
+EMNT.US,D,20231122,000000,98.16,98.1836,98.1297,98.16,4453,0
+EMNT.US,D,20231124,000000,98.1884,98.215,98.1884,98.215,1502,0
+EMNT.US,D,20231127,000000,98.17,98.2223,98.1605,98.2,5906,0
+EMNT.US,D,20231128,000000,98.221,98.27,98.21,98.24,7064,0
+EMNT.US,D,20231129,000000,98.36,98.36,98.25,98.31,25042,0
+EMNT.US,D,20231130,000000,98.2928,98.35,98.2928,98.315,3862,0
+EMNT.US,D,20231201,000000,97.89,97.9,97.86,97.9,8428,0
+EMNT.US,D,20231204,000000,97.925,97.96,97.9177,97.925,3574,0
+EMNT.US,D,20231205,000000,97.94,97.94,97.9106,97.92,2254,0
+EMNT.US,D,20231206,000000,97.99,97.99,97.93,97.945,4339,0
+EMNT.US,D,20231207,000000,97.95,98.01,97.95,98,4713,0
+EMNT.US,D,20231208,000000,98.01,98.03,97.98,98.01,79363,0
+EMNT.US,D,20231211,000000,98.01,98.06,98.01,98.02,5146,0
+EMNT.US,D,20231212,000000,98.05,98.05,98.045,98.045,709,0
+EMNT.US,D,20231213,000000,98.35,98.35,98.05,98.07,7580,0
+EMNT.US,D,20231214,000000,98.1648,98.2,98.155,98.19,10635,0
+EMNT.US,D,20231215,000000,98.15,98.1886,98.1201,98.155,4454,0
+EMNT.US,D,20231218,000000,98.1464,98.21,98.1464,98.185,18297,0
+EMNT.US,D,20231219,000000,98.2207,98.25,98.18,98.225,3318,0
+EMNT.US,D,20231220,000000,98.22,98.25,98.2001,98.22,2699,0
+EMNT.US,D,20231221,000000,98.31,98.31,98.26,98.285,4288,0
+EMNT.US,D,20231222,000000,98.35,98.35,98.3,98.3363,4960,0
+EMNT.US,D,20231226,000000,98.36,98.36,98.31,98.32,6298,0
+EMNT.US,D,20231227,000000,98.32,98.32,98.26,98.2855,6782,0
+EMNT.US,D,20231228,000000,97.905,97.9216,97.85,97.8642,6309,0
+EMNT.US,D,20231229,000000,97.87,98.13,97.87,97.925,43894,0
+EMNT.US,D,20240102,000000,97.9,97.94,97.89,97.89,14768,0
+EMNT.US,D,20240103,000000,97.9234,97.97,97.92,97.945,8630,0
+EMNT.US,D,20240104,000000,97.93,98.0299,97.93,98.01,13448,0
+EMNT.US,D,20240105,000000,98.0596,98.07,98.04,98.0461,6339,0
+EMNT.US,D,20240108,000000,98.06,98.0652,98.03,98.06,1877,0
+EMNT.US,D,20240109,000000,98.18,98.18,98.0972,98.1077,3657,0
+EMNT.US,D,20240110,000000,98.1226,98.13,98.0913,98.129,6098,0
+EMNT.US,D,20240111,000000,98.15,98.17,98.12,98.1651,5650,0
+EMNT.US,D,20240112,000000,98.2233,98.2233,98.2018,98.205,2706,0
+EMNT.US,D,20240116,000000,98.18,98.23,98.18,98.215,8656,0
+EMNT.US,D,20240117,000000,98.25,98.26,98.2,98.2451,11802,0
+EMNT.US,D,20240118,000000,98.25,98.2922,98.25,98.29,1150,0
+EMNT.US,D,20240119,000000,98.23,98.31,98.23,98.3,3408,0
+EMNT.US,D,20240122,000000,98.34,98.34,98.32,98.32,676,0
+EMNT.US,D,20240123,000000,98.345,98.3566,98.31,98.335,8116,0
+EMNT.US,D,20240124,000000,98.35,98.3799,98.35,98.365,3332,0
+EMNT.US,D,20240125,000000,98.42,98.42,98.37,98.4101,3344,0
+EMNT.US,D,20240126,000000,98.46,98.46,98.44,98.44,1077,0
+EMNT.US,D,20240129,000000,98.4108,98.44,98.41,98.438,6775,0
+EMNT.US,D,20240130,000000,98.34,98.47,98.34,98.4561,11155,0
+EMNT.US,D,20240131,000000,98.4828,98.495,98.47,98.495,2195,0
+EMNT.US,D,20240201,000000,98.1,98.105,98.07,98.105,3048,0
+EMNT.US,D,20240202,000000,98.14,98.15,98.125,98.15,5195,0
+EMNT.US,D,20240205,000000,98.16,98.16,98.13,98.16,10551,0
+EMNT.US,D,20240206,000000,98.17,98.19,98.17,98.19,1752,0
+EMNT.US,D,20240207,000000,98.18,98.22,98.18,98.22,9582,0
+EMNT.US,D,20240208,000000,98.2495,98.25,98.22,98.25,4283,0
+EMNT.US,D,20240209,000000,98.28,98.28,98.24,98.2424,5267,0
+EMNT.US,D,20240212,000000,98.27,98.33,98.27,98.33,4393,0
+EMNT.US,D,20240213,000000,98.33,98.36,98.292,98.36,13329,0
+EMNT.US,D,20240214,000000,98.3399,98.35,98.3189,98.35,9957,0
+EMNT.US,D,20240215,000000,98.38,98.39,98.36,98.39,2669,0
+EMNT.US,D,20240216,000000,98.4084,98.43,98.4,98.43,5335,0
+EMNT.US,D,20240220,000000,98.4152,98.44,98.4043,98.44,4646,0
+EMNT.US,D,20240221,000000,98.4699,98.51,98.43,98.51,5670,0
+EMNT.US,D,20240222,000000,98.485,98.51,98.4702,98.51,5106,0
+EMNT.US,D,20240223,000000,98.53,98.53,98.5,98.516,1890,0
+EMNT.US,D,20240226,000000,98.54,98.55,98.5201,98.54,3344,0
+EMNT.US,D,20240227,000000,98.52,98.54,98.5,98.5301,4082,0
+EMNT.US,D,20240228,000000,98.54,98.56,98.52,98.56,3160,0
+EMNT.US,D,20240229,000000,98.56,98.61,98.56,98.5901,3253,0
+EMNT.US,D,20240301,000000,98.27,98.27,98.185,98.185,6444,0
+EMNT.US,D,20240304,000000,98.25,98.25,98.2167,98.225,3480,0
+EMNT.US,D,20240305,000000,98.23,98.23,98.21,98.225,5555,0
+EMNT.US,D,20240306,000000,98.26,98.275,98.24,98.265,15281,0
+EMNT.US,D,20240307,000000,98.2809,98.33,98.21,98.2423,36282,0
+EMNT.US,D,20240308,000000,98.32,98.32,98.2701,98.285,4247,0
+EMNT.US,D,20240311,000000,98.27,98.29,98.26,98.266,4941,0
+EMNT.US,D,20240312,000000,98.28,98.33,98.28,98.31,4252,0
+EMNT.US,D,20240313,000000,98.31,98.34,98.31,98.33,3395,0
+EMNT.US,D,20240314,000000,98.3615,98.38,98.35,98.3628,2448,0
+EMNT.US,D,20240315,000000,98.38,98.4,98.37,98.39,2441,0
+EMNT.US,D,20240318,000000,98.44,98.45,98.41,98.41,4629,0
+EMNT.US,D,20240319,000000,98.4,98.425,98.4,98.41,2183,0
+EMNT.US,D,20240320,000000,98.43,98.4507,98.43,98.44,2809,0
+EMNT.US,D,20240321,000000,98.45,98.508,98.45,98.5,5715,0
+EMNT.US,D,20240322,000000,98.5341,98.54,98.49,98.49,10247,0
+EMNT.US,D,20240325,000000,98.54,98.54,97.78,97.78,4036,0
+EMNT.US,D,20240326,000000,98.5798,98.59,98.522,98.56,57625,0
+EMNT.US,D,20240327,000000,98.58,98.61,98.58,98.6,3174,0
+EMNT.US,D,20240328,000000,98.605,98.64,98.605,98.6112,5623,0
+EMNT.US,D,20240401,000000,98.17,98.1999,98.16,98.16,12347,0
+EMNT.US,D,20240402,000000,98.2162,98.2304,98.1901,98.2137,4824,0
+EMNT.US,D,20240403,000000,98.24,98.27,98.21,98.23,73350,0
+EMNT.US,D,20240404,000000,98.28,98.31,98.27,98.27,4989,0
+EMNT.US,D,20240405,000000,98.26,98.28,98.255,98.2749,16703,0
+EMNT.US,D,20240408,000000,98.3017,98.34,98.3017,98.34,4111,0
+EMNT.US,D,20240409,000000,98.34,98.35,98.3307,98.345,4765,0
+EMNT.US,D,20240410,000000,98.31,98.33,98.28,98.28,8997,0
+EMNT.US,D,20240411,000000,98.34,98.37,98.32,98.37,4796,0
+EMNT.US,D,20240412,000000,98.36,98.38,98.36,98.38,4334,0
+EMNT.US,D,20240415,000000,98.44,98.44,98.4035,98.4053,3895,0
+EMNT.US,D,20240416,000000,98.41,98.425,98.405,98.41,3905,0
+EMNT.US,D,20240417,000000,98.45,98.45,98.41,98.4104,11918,0
+EMNT.US,D,20240418,000000,98.465,98.49,98.46,98.49,6228,0
+EMNT.US,D,20240419,000000,98.485,98.49,98.48,98.485,5051,0
+EMNT.US,D,20240422,000000,98.4755,98.52,98.4755,98.52,4930,0
+EMNT.US,D,20240423,000000,98.55,98.55,98.535,98.54,2016,0
+EMNT.US,D,20240424,000000,98.5305,98.5599,98.53,98.53,4543,0
+EMNT.US,D,20240425,000000,98.59,98.59,98.56,98.5897,2977,0
+EMNT.US,D,20240426,000000,98.62,98.62,98.58,98.6,19529,0
+EMNT.US,D,20240429,000000,98.62,98.64,98.61,98.64,3149,0
+EMNT.US,D,20240430,000000,98.61,98.6397,98.61,98.615,2511,0
+EMNT.US,D,20240501,000000,98.23,98.245,98.23,98.24,1744,0
+EMNT.US,D,20240502,000000,98.302,98.302,98.28,98.2968,6095,0
+EMNT.US,D,20240503,000000,98.32,98.34,98.29,98.29,4816,0
+EMNT.US,D,20240506,000000,98.31,98.34,98.3,98.306,2621,0
+EMNT.US,D,20240507,000000,98.33,98.34,98.33,98.33,4096,0
+EMNT.US,D,20240508,000000,98.3343,98.36,98.3343,98.345,3753,0
+EMNT.US,D,20240509,000000,98.3903,98.4,98.38,98.3904,5349,0
+EMNT.US,D,20240510,000000,98.4,98.43,98.4,98.405,2383,0
+EMNT.US,D,20240513,000000,98.44,98.4699,98.41,98.42,14420,0
+EMNT.US,D,20240514,000000,98.44,98.47,98.4323,98.47,4551,0
+EMNT.US,D,20240515,000000,98.49,98.49,98.47,98.48,1872,0
+EMNT.US,D,20240516,000000,98.5399,98.5399,98.4865,98.51,4245,0
+EMNT.US,D,20240517,000000,98.5283,98.53,98.5,98.515,3563,0
+EMNT.US,D,20240520,000000,98.54,98.57,98.54,98.55,3531,0
+EMNT.US,D,20240521,000000,98.58,98.59,98.54,98.56,13421,0
+EMNT.US,D,20240522,000000,98.59,98.59,98.56,98.56,4593,0
+EMNT.US,D,20240523,000000,98.62,98.649,98.61,98.63,8468,0
+EMNT.US,D,20240524,000000,98.6103,98.64,98.6103,98.64,687,0
+EMNT.US,D,20240528,000000,98.63,98.67,98.63,98.665,6980,0
+EMNT.US,D,20240529,000000,98.667,98.68,98.667,98.67,3850,0
+EMNT.US,D,20240530,000000,98.69,98.7,98.68,98.7,6859,0
+EMNT.US,D,20240531,000000,98.72,98.73,98.72,98.7244,1841,0
+EMNT.US,D,20240603,000000,98.31,98.31,98.305,98.3051,3942,0
+EMNT.US,D,20240604,000000,98.345,98.35,98.34,98.34,4353,0
+EMNT.US,D,20240605,000000,98.355,98.3598,98.34,98.355,2389,0
+EMNT.US,D,20240606,000000,98.37,98.39,98.358,98.37,6122,0
+EMNT.US,D,20240607,000000,98.4,98.4,98.3798,98.3849,2991,0
+EMNT.US,D,20240610,000000,98.4194,98.44,98.38,98.41,4787,0
+EMNT.US,D,20240611,000000,98.43,98.47,98.42,98.44,4753,0
+EMNT.US,D,20240612,000000,98.4701,98.51,98.47,98.47,5886,0
+EMNT.US,D,20240613,000000,98.45,98.48,98.45,98.4697,1553,0
+EMNT.US,D,20240614,000000,98.496,98.5099,98.485,98.5,4919,0
+EMNT.US,D,20240617,000000,98.52,98.55,98.5,98.51,3729,0
+EMNT.US,D,20240618,000000,98.55,98.59,98.55,98.57,6263,0
+EMNT.US,D,20240620,000000,98.57,98.6,98.553,98.57,7920,0
+EMNT.US,D,20240621,000000,98.595,98.6399,98.595,98.6,4474,0
+EMNT.US,D,20240624,000000,98.63,98.6368,98.6,98.615,4697,0
+EMNT.US,D,20240625,000000,98.63,98.6483,98.62,98.63,4327,0
+EMNT.US,D,20240626,000000,98.6279,98.6314,98.62,98.63,32495,0
+EMNT.US,D,20240627,000000,98.66,98.6732,98.6504,98.66,4504,0
+EMNT.US,D,20240628,000000,98.71,98.7385,98.68,98.69,15616,0
+EMNT.US,D,20240701,000000,98.33,98.34,98.3,98.33,7619,0
+EMNT.US,D,20240702,000000,98.366,98.39,98.366,98.39,2526,0
+EMNT.US,D,20240703,000000,98.36,98.41,98.36,98.4,11969,0
+EMNT.US,D,20240705,000000,98.45,98.455,98.45,98.455,2577,0
+EMNT.US,D,20240708,000000,98.48,98.48,98.46,98.46,12264,0
+EMNT.US,D,20240709,000000,98.4791,98.48,98.46,98.47,6499,0
+EMNT.US,D,20240710,000000,98.4799,98.49,98.4799,98.48,3746,0
+EMNT.US,D,20240711,000000,98.501,98.517,98.49,98.49,4857,0
+EMNT.US,D,20240712,000000,98.53,98.58,98.53,98.57,8013,0
+EMNT.US,D,20240715,000000,98.57,98.58,98.56,98.57,12529,0
+EMNT.US,D,20240716,000000,98.5995,98.5995,98.57,98.57,4797,0
+EMNT.US,D,20240717,000000,98.61,98.61,98.482,98.57,32946,0
+EMNT.US,D,20240718,000000,98.59,98.63,98.59,98.5969,1937,0
+EMNT.US,D,20240719,000000,98.61,98.6558,98.61,98.64,5298,0
+EMNT.US,D,20240722,000000,98.6458,98.72,98.6458,98.69,3343,0
+EMNT.US,D,20240723,000000,98.7,98.74,98.69,98.71,9468,0
+EMNT.US,D,20240724,000000,98.74,98.74,98.71,98.71,4072,0
+EMNT.US,D,20240725,000000,98.7148,98.74,98.691,98.7161,7857,0
+EMNT.US,D,20240726,000000,98.76,98.76,98.7301,98.7491,9832,0
+EMNT.US,D,20240729,000000,98.79,98.8,98.79,98.7953,2375,0
+EMNT.US,D,20240730,000000,98.79,98.795,98.78,98.79,4580,0
+EMNT.US,D,20240731,000000,98.85,98.85,98.8,98.8177,10779,0
+EMNT.US,D,20240801,000000,98.37,98.41,98.37,98.3853,3397,0
+EMNT.US,D,20240802,000000,98.4832,98.51,98.19,98.23,5320,0
+EMNT.US,D,20240805,000000,98.5,98.5,98.44,98.45,11524,0
+EMNT.US,D,20240806,000000,98.48,98.48,98.451,98.469,6346,0
+EMNT.US,D,20240807,000000,98.51,98.5195,98.47,98.49,1833,0
+EMNT.US,D,20240808,000000,98.48,98.51,98.47,98.49,3944,0
+EMNT.US,D,20240809,000000,98.548,98.548,98.53,98.54,929,0
+EMNT.US,D,20240812,000000,98.56,98.58,98.5351,98.57,4836,0
+EMNT.US,D,20240813,000000,98.6,98.61,98.59,98.592,5036,0
+EMNT.US,D,20240814,000000,98.61,98.63,98.61,98.61,3661,0
+EMNT.US,D,20240815,000000,98.59,98.62,98.58,98.605,2485,0
+EMNT.US,D,20240816,000000,98.65,98.67,98.64,98.64,1942,0
+EMNT.US,D,20240819,000000,98.6706,98.685,98.6706,98.685,3172,0
+EMNT.US,D,20240820,000000,98.69,98.72,98.67,98.695,2479,0
+EMNT.US,D,20240821,000000,98.72,98.76,98.68,98.71,38789,0
+EMNT.US,D,20240822,000000,98.72,98.72,98.68,98.68,2525,0
+EMNT.US,D,20240823,000000,98.76,98.8,98.7518,98.8,6448,0
+EMNT.US,D,20240826,000000,98.81,98.829,98.79,98.79,4595,0
+EMNT.US,D,20240827,000000,98.8291,98.8291,98.8001,98.815,1475,0
+EMNT.US,D,20240828,000000,98.8108,98.8377,98.8108,98.82,1968,0
+EMNT.US,D,20240829,000000,98.81,98.8595,98.81,98.815,3601,0
+EMNT.US,D,20240830,000000,98.85,98.876,98.85,98.8758,16281,0
+EMNT.US,D,20240903,000000,98.496,98.5,98.46,98.46,6218,0
+EMNT.US,D,20240904,000000,98.525,98.64,98.525,98.53,6932,0
+EMNT.US,D,20240905,000000,98.5468,98.55,98.501,98.55,4200,0
+EMNT.US,D,20240906,000000,98.56,98.63,98.56,98.595,6904,0
+EMNT.US,D,20240909,000000,98.6106,98.64,98.57,98.6,14585,0
+EMNT.US,D,20240910,000000,98.6207,98.73,98.6,98.645,2091,0
+EMNT.US,D,20240911,000000,98.6509,98.6522,98.6501,98.6522,1880,0
+EMNT.US,D,20240912,000000,98.67,98.68,98.4,98.68,36271,0
+EMNT.US,D,20240913,000000,98.77,98.77,98.7,98.76,9202,0
+EMNT.US,D,20240916,000000,98.8,98.8199,98.69,98.72,8696,0
+EMNT.US,D,20240917,000000,98.77,98.79,98.76,98.78,3374,0
+EMNT.US,D,20240918,000000,98.79,98.83,98.7744,98.8076,2384,0
+EMNT.US,D,20240919,000000,98.85,98.8693,98.8256,98.8449,2139,0
+EMNT.US,D,20240920,000000,98.84,98.885,98.84,98.885,1314,0
+EMNT.US,D,20240923,000000,98.9,98.9,98.88,98.9,2481,0
+EMNT.US,D,20240924,000000,98.9123,98.97,98.9,98.9438,4810,0
+EMNT.US,D,20240925,000000,98.91,98.9455,98.8884,98.915,2300,0
+EMNT.US,D,20240926,000000,98.92,98.9269,98.885,98.885,6064,0
+EMNT.US,D,20240927,000000,98.9535,98.9942,98.95,98.98,3595,0
+EMNT.US,D,20240930,000000,99,99,98.97,98.97,3747,0
+EMNT.US,D,20241001,000000,98.6289,98.6289,98.59,98.595,1286,0
+EMNT.US,D,20241002,000000,98.63,98.6995,98.58,98.61,43989,0
+EMNT.US,D,20241003,000000,98.59,98.61,98.58,98.58,3654,0
+EMNT.US,D,20241004,000000,98.5934,98.6026,98.57,98.585,3276,0
+EMNT.US,D,20241007,000000,98.63,98.63,98.6,98.6,1638,0
+EMNT.US,D,20241008,000000,98.63,98.65,98.6101,98.625,2617,0
+EMNT.US,D,20241009,000000,98.65,98.66,98.64,98.64,4966,0
+EMNT.US,D,20241010,000000,98.6487,98.6657,98.6403,98.66,1656,0
+EMNT.US,D,20241011,000000,98.7399,98.74,98.7219,98.739,3952,0
+EMNT.US,D,20241014,000000,98.7186,98.7186,98.69,98.695,3018,0
+EMNT.US,D,20241015,000000,98.74,98.76,98.74,98.755,2097,0
+EMNT.US,D,20241016,000000,98.77,98.77,98.75,98.75,2919,0
+EMNT.US,D,20241017,000000,98.755,98.7799,98.74,98.7453,5237,0
+EMNT.US,D,20241018,000000,98.824,98.8299,98.8117,98.82,2858,0
+EMNT.US,D,20241021,000000,98.7875,98.8,98.76,98.77,2913,0
+EMNT.US,D,20241022,000000,98.7801,98.81,98.7801,98.805,3926,0
+EMNT.US,D,20241023,000000,98.804,98.804,98.78,98.7988,4153,0
+EMNT.US,D,20241024,000000,98.855,98.86,98.84,98.84,4029,0
+EMNT.US,D,20241025,000000,98.8855,98.8964,98.855,98.855,1806,0
+EMNT.US,D,20241028,000000,98.8838,98.8838,98.87,98.87,2003,0
+EMNT.US,D,20241029,000000,98.91,98.91,98.8901,98.9,3660,0
+EMNT.US,D,20241030,000000,98.915,98.93,98.8,98.8925,11796,0
+EMNT.US,D,20241031,000000,98.905,98.98,98.8747,98.9085,6848,0
+EMNT.US,D,20241101,000000,98.58,98.5979,98.55,98.56,8807,0
+EMNT.US,D,20241104,000000,98.59,98.6299,98.59,98.59,7393,0
+EMNT.US,D,20241105,000000,98.6,98.625,98.58,98.61,7444,0
+EMNT.US,D,20241106,000000,98.53,98.57,98.53,98.5575,8115,0
+EMNT.US,D,20241107,000000,98.64,98.7399,98.64,98.676,16955,0
+EMNT.US,D,20241108,000000,98.6697,98.69,98.66,98.66,10111,0
+EMNT.US,D,20241111,000000,98.6309,98.64,98.6172,98.62,4742,0
+EMNT.US,D,20241112,000000,98.6349,98.66,98.63,98.63,4390,0
+EMNT.US,D,20241113,000000,98.7,98.73,98.67,98.68,16492,0
+EMNT.US,D,20241114,000000,98.6765,98.7,98.6545,98.6545,104103,0
+EMNT.US,D,20241115,000000,98.695,98.7285,98.69,98.71,5912,0
+EMNT.US,D,20241118,000000,98.74,98.79,98.74,98.79,15304,0
+EMNT.US,D,20241119,000000,98.79,98.81,98.7874,98.7874,2743,0
+EMNT.US,D,20241120,000000,98.775,98.79,98.77,98.77,7147,0
+EMNT.US,D,20241121,000000,98.8184,98.8184,98.76,98.77,24823,0
+EMNT.US,D,20241122,000000,98.8052,98.83,98.8001,98.8083,4222,0
+EMNT.US,D,20241125,000000,98.8841,98.8881,98.78,98.78,3666,0
+EMNT.US,D,20241126,000000,98.86,98.86,98.83,98.85,45839,0
+EMNT.US,D,20241127,000000,98.95,99.05,98.92,98.955,8151,0
+EMNT.US,D,20241129,000000,98.979,98.979,98.96,98.9763,2136,0
+EMNT.US,D,20241202,000000,99.26,99.26,98.57,98.58,11462,0
+EMNT.US,D,20241203,000000,98.6,98.62,98.5762,98.6,62058,0
+EMNT.US,D,20241204,000000,98.5663,98.611,98.5663,98.6006,5323,0
+EMNT.US,D,20241205,000000,98.61,98.63,98.5994,98.6,6095,0
+EMNT.US,D,20241206,000000,98.65325,98.65325,98.622,98.63,4358,0
+EMNT.US,D,20241209,000000,98.6401,98.77,98.6401,98.7,19898,0
+EMNT.US,D,20241210,000000,98.66,98.66,98.65,98.65,2177,0
+EMNT.US,D,20241211,000000,98.705,98.71,98.68,98.68,8176,0
+EMNT.US,D,20241212,000000,98.69,98.69,98.65,98.6566,6312,0
+EMNT.US,D,20241213,000000,98.68,98.69,98.66,98.67,6676,0
+EMNT.US,D,20241216,000000,98.7241,98.76,98.71,98.73,3191,0
+EMNT.US,D,20241217,000000,98.65,98.69,98.65,98.6669,6018,0
+EMNT.US,D,20241218,000000,98.75,98.75,98.59,98.62,9324,0
+EMNT.US,D,20241219,000000,98.68,98.69,98.63,98.63,18253,0
+EMNT.US,D,20241220,000000,98.765,98.8198,98.756,98.78,7819,0
+EMNT.US,D,20241223,000000,98.7399,98.75,98.7317,98.75,7776,0
+EMNT.US,D,20241224,000000,98.79,98.81,98.79,98.81,1069,0
+EMNT.US,D,20241226,000000,98.7728,98.7993,98.77,98.79,5640,0
+EMNT.US,D,20241227,000000,98.88,98.88,98.84,98.855,5625,0
+EMNT.US,D,20241230,000000,98.85,98.96,98.85,98.8967,14497,0
+EMNT.US,D,20241231,000000,98.44,98.52,98.41,98.41,12522,0
+EMNT.US,D,20250102,000000,98.41,98.45,98.4,98.43,16974,0
+EMNT.US,D,20250103,000000,98.526,98.526,98.48,98.5075,7393,0
+EMNT.US,D,20250106,000000,98.55,98.55,98.48,98.5177,14734,0
+EMNT.US,D,20250107,000000,98.5035,98.52,98.49,98.5174,2645,0
+EMNT.US,D,20250108,000000,98.52,98.55,98.51,98.55,2799,0
+EMNT.US,D,20250110,000000,98.495,98.56,98.32,98.52,13492,0
+EMNT.US,D,20250113,000000,98.5649,98.65,98.5552,98.59,8342,0
+EMNT.US,D,20250114,000000,98.5814,98.5955,98.58,98.595,1647,0
+EMNT.US,D,20250115,000000,98.655,98.68,98.6303,98.66,11416,0
+EMNT.US,D,20250116,000000,98.6315,98.68,98.6315,98.675,3876,0
+EMNT.US,D,20250117,000000,98.6819,98.71,98.6819,98.705,1495,0
+EMNT.US,D,20250121,000000,98.7109,98.74,98.71,98.72,3405,0
+EMNT.US,D,20250122,000000,98.7201,98.7491,98.7201,98.735,16499,0
+EMNT.US,D,20250123,000000,98.76,98.7799,98.732,98.7708,4350,0
+EMNT.US,D,20250124,000000,98.81,98.82,98.76,98.785,19008,0
+EMNT.US,D,20250127,000000,98.82,98.83,98.725,98.8102,9770,0
+EMNT.US,D,20250128,000000,98.8382,98.85,98.82,98.8402,7851,0
+EMNT.US,D,20250129,000000,98.845,98.8663,98.84,98.85,8887,0
+EMNT.US,D,20250130,000000,98.83,98.87,98.83,98.85,3407,0
+EMNT.US,D,20250131,000000,98.86,98.89,98.86,98.88,2877,0
+EMNT.US,D,20250203,000000,98.4897,98.4897,98.44,98.46,4222,0
+EMNT.US,D,20250204,000000,98.5,98.5193,98.49,98.5133,58250,0
+EMNT.US,D,20250205,000000,98.5,98.55,98.5,98.53,6329,0
+EMNT.US,D,20250206,000000,98.49,98.5173,98.42,98.5173,9682,0
+EMNT.US,D,20250207,000000,98.5342,98.57,98.53,98.55,10901,0
+EMNT.US,D,20250210,000000,98.54,98.58,98.54,98.57,3632,0
+EMNT.US,D,20250211,000000,98.5957,98.5999,98.56,98.58,13604,0
+EMNT.US,D,20250212,000000,98.58,98.6,98.5562,98.6,3770,0
+EMNT.US,D,20250213,000000,98.61,98.644,98.6,98.644,9880,0
+EMNT.US,D,20250214,000000,98.83,98.83,98.66,98.69,5470,0
+EMNT.US,D,20250218,000000,98.67,98.87,98.65,98.6802,10007,0
+EMNT.US,D,20250219,000000,98.6833,98.71,98.6801,98.705,9573,0
+EMNT.US,D,20250220,000000,98.72,98.7401,98.72,98.7401,2077,0
+EMNT.US,D,20250221,000000,98.752,98.8,98.7248,98.77,64240,0
+EMNT.US,D,20250224,000000,98.7561,98.81,98.74,98.79,7632,0
+EMNT.US,D,20250225,000000,98.7832,98.81,98.77,98.8,5535,0
+EMNT.US,D,20250226,000000,98.8,98.825,98.785,98.8,3117,0
+EMNT.US,D,20250227,000000,98.795,98.83,98.77,98.83,5829,0
+EMNT.US,D,20250228,000000,98.8555,98.8899,98.74,98.8741,20152,0
+EMNT.US,D,20250303,000000,98.48,98.57,98.45,98.475,7457,0
+EMNT.US,D,20250304,000000,98.48,98.49,98.42,98.49,66832,0
+EMNT.US,D,20250305,000000,98.515,98.55,98.49,98.52,9858,0
+EMNT.US,D,20250306,000000,98.4905,98.55,98.4905,98.53,9455,0
+EMNT.US,D,20250307,000000,98.535,98.58,98.53,98.5401,14338,0
+EMNT.US,D,20250310,000000,98.5778,98.59,98.53,98.555,9052,0
+EMNT.US,D,20250311,000000,98.5734,98.5899,98.5543,98.5717,3076,0
+EMNT.US,D,20250312,000000,98.5716,98.6,98.5639,98.5933,3413,0
+EMNT.US,D,20250313,000000,98.5635,98.6,98.5635,98.59,9486,0
+EMNT.US,D,20250314,000000,98.63,98.64,98.6122,98.625,3993,0
+EMNT.US,D,20250317,000000,98.6227,98.675,98.6227,98.635,15268,0
+EMNT.US,D,20250318,000000,98.6596,98.7,98.56,98.66,50066,0
+EMNT.US,D,20250319,000000,98.6596,98.67,98.62,98.66,30872,0
+EMNT.US,D,20250320,000000,98.67,98.685,98.655,98.685,4818,0
+EMNT.US,D,20250321,000000,98.68,98.72,98.68,98.7052,42281,0
+EMNT.US,D,20250324,000000,98.67,98.74,98.65,98.71,38335,0
+EMNT.US,D,20250325,000000,98.705,98.7293,98.68,98.7251,5627,0
+EMNT.US,D,20250326,000000,98.7258,98.7499,98.714,98.7352,3976,0
+EMNT.US,D,20250327,000000,98.7,98.76,98.6501,98.74,13277,0
+EMNT.US,D,20250328,000000,98.7896,98.8,98.75,98.785,27466,0
+EMNT.US,D,20250331,000000,98.75,98.79,98.74,98.75,15590,0
+EMNT.US,D,20250401,000000,98.38,98.43,98.38,98.425,10295,0
+EMNT.US,D,20250402,000000,98.43,98.46,98.41,98.44,5235,0
+EMNT.US,D,20250403,000000,98.47,98.497,98.44,98.47,13630,0
+EMNT.US,D,20250404,000000,98.455,98.4767,98.42,98.4328,10909,0
+EMNT.US,D,20250407,000000,98.43,98.45,98.3001,98.39,49892,0
+EMNT.US,D,20250408,000000,98.418,98.42386,98.3612,98.38,10582,0
+EMNT.US,D,20250409,000000,98.3872,98.4,98.03,98.3933,5746,0
+EMNT.US,D,20250410,000000,98.4,98.47,98.39,98.45,6824,0
+EMNT.US,D,20250411,000000,98.3885,98.44,98.37,98.405,14017,0
+EMNT.US,D,20250414,000000,98.43,98.47,98.42,98.46,6352,0
+EMNT.US,D,20250415,000000,98.47,98.47,98.4328,98.445,5046,0
+EMNT.US,D,20250416,000000,98.48,98.5,98.46,98.4976,5448,0
+EMNT.US,D,20250417,000000,98.53,98.55,98.51,98.5379,10865,0
+EMNT.US,D,20250421,000000,98.53,98.58,98.52,98.54,30435,0
+EMNT.US,D,20250422,000000,98.5507,98.57,98.55,98.5697,3483,0
+EMNT.US,D,20250423,000000,98.57,98.61,98.57,98.585,18880,0
+EMNT.US,D,20250424,000000,98.58,98.65,98.58,98.63,9700,0
+EMNT.US,D,20250425,000000,98.6573,98.725,98.6201,98.71,19984,0
+EMNT.US,D,20250428,000000,98.65,98.75,98.65,98.7,2938,0
+EMNT.US,D,20250429,000000,98.72,98.72,98.63,98.71,20809,0
+EMNT.US,D,20250430,000000,98.7283,98.77,98.7,98.7508,4453,0
+EMNT.US,D,20250501,000000,98.34,98.34,98.3119,98.34,4860,0
+EMNT.US,D,20250502,000000,98.35,98.376,98.34,98.3493,6390,0
+EMNT.US,D,20250505,000000,98.3764,98.3764,98.34,98.3615,3481,0
+EMNT.US,D,20250506,000000,98.3756,98.4,98.3756,98.4,5113,0
+EMNT.US,D,20250507,000000,98.4092,98.45,98.39,98.44,7925,0
+EMNT.US,D,20250508,000000,98.4166,98.44,98.41,98.415,16908,0
+EMNT.US,D,20250509,000000,98.4549,98.56,98.4549,98.4801,35644,0
+EMNT.US,D,20250512,000000,98.48,98.49,98.46,98.47,11181,0
+EMNT.US,D,20250513,000000,98.49,98.519,98.47,98.5,8107,0
+EMNT.US,D,20250514,000000,98.52,98.52,98.4918,98.5,3593,0
+EMNT.US,D,20250515,000000,98.53,98.54,98.4901,98.5302,43201,0
+EMNT.US,D,20250516,000000,98.56,98.5799,98.54,98.555,11124,0
+EMNT.US,D,20250519,000000,98.57,98.59,98.55,98.58,6070,0
+EMNT.US,D,20250520,000000,98.59,98.67,98.5601,98.59,6539,0
+EMNT.US,D,20250521,000000,98.59,98.61,98.56,98.596,14365,0
+EMNT.US,D,20250522,000000,98.6,98.64,98.58,98.64,8631,0
+EMNT.US,D,20250523,000000,98.66,98.75,98.64,98.6784,42107,0
+EMNT.US,D,20250527,000000,98.66,98.685,98.61,98.655,24946,0
+EMNT.US,D,20250528,000000,98.68,98.6899,98.64,98.674,48027,0
+EMNT.US,D,20250529,000000,98.71,98.71,98.6,98.69,7507,0
+EMNT.US,D,20250530,000000,98.7141,98.7553,98.7141,98.737,20284,0
+EMNT.US,D,20250602,000000,98.38,98.49,98.37,98.39,49889,0
+EMNT.US,D,20250603,000000,98.3883,98.39,98.3702,98.38,7485,0
+EMNT.US,D,20250604,000000,98.4,98.44,98.4,98.435,12270,0
+EMNT.US,D,20250605,000000,98.435,98.45,98.4287,98.435,7922,0
+EMNT.US,D,20250606,000000,98.446,98.45,98.4292,98.438,7179,0
+EMNT.US,D,20250609,000000,98.43,98.46,98.43,98.433,15685,0
+EMNT.US,D,20250610,000000,98.48,98.48,98.46,98.465,5570,0
+EMNT.US,D,20250611,000000,98.49,98.49,98.48,98.485,2920,0
+EMNT.US,D,20250612,000000,98.517,98.52,98.5019,98.52,10547,0
+EMNT.US,D,20250613,000000,98.55,98.56,98.51,98.525,18963,0
+EMNT.US,D,20250616,000000,98.53,98.555,98.53,98.545,5779,0
+EMNT.US,D,20250617,000000,98.54,98.54,98.53,98.535,6736,0
+EMNT.US,D,20250618,000000,98.575,98.6053,98.57,98.575,5737,0
+EMNT.US,D,20250620,000000,98.62,98.63,98.61,98.626,6642,0
+EMNT.US,D,20250623,000000,98.6657,98.67,98.64,98.657,8283,0
+EMNT.US,D,20250624,000000,98.66,98.71,98.66,98.69,6992,0
+EMNT.US,D,20250625,000000,98.7049,98.71,98.66,98.7,5247,0
+EMNT.US,D,20250626,000000,98.7123,98.74,98.7046,98.73,6068,0
+EMNT.US,D,20250627,000000,98.7563,98.76,98.7401,98.75,13480,0
+EMNT.US,D,20250630,000000,98.79,98.79,98.76,98.765,4952,0
+EMNT.US,D,20250701,000000,98.41,98.42,98.39,98.41,29925,0
+EMNT.US,D,20250702,000000,98.41,98.41,98.392,98.405,7962,0
+EMNT.US,D,20250703,000000,98.4371,98.4371,98.406,98.4072,2122,0
+EMNT.US,D,20250707,000000,98.4355,98.4355,98.4107,98.42,5245,0
+EMNT.US,D,20250708,000000,98.4395,98.4398,98.43,98.435,3847,0
+EMNT.US,D,20250709,000000,98.4314,98.46,98.35,98.445,13242,0
+EMNT.US,D,20250710,000000,98.4855,98.4855,98.46,98.465,7152,0
+EMNT.US,D,20250711,000000,98.495,98.52,98.495,98.5,3683,0
+EMNT.US,D,20250714,000000,98.53,98.53,98.51,98.51,7766,0
+EMNT.US,D,20250715,000000,98.535,98.5398,98.53,98.53,2782,0
+EMNT.US,D,20250716,000000,98.556,98.56,98.53,98.55,11515,0
+EMNT.US,D,20250717,000000,98.55,98.57,98.54,98.565,3968,0
+EMNT.US,D,20250718,000000,98.5845,98.6283,98.5845,98.605,3218,0
+EMNT.US,D,20250721,000000,98.625,98.64,98.6188,98.63,7513,0
+EMNT.US,D,20250722,000000,98.65,98.66,98.6435,98.65,3331,0
+EMNT.US,D,20250723,000000,98.67,98.67,98.6403,98.66,5464,0
+EMNT.US,D,20250724,000000,98.6421,98.68,98.6421,98.68,7471,0
+EMNT.US,D,20250725,000000,98.7142,98.719,98.69,98.71,7073,0
+EMNT.US,D,20250728,000000,98.74,98.74,98.7104,98.729,3321,0
+EMNT.US,D,20250729,000000,98.76,98.76,98.745,98.7509,4743,0
+EMNT.US,D,20250730,000000,98.77,98.78,98.7401,98.76,4075,0
+EMNT.US,D,20250731,000000,98.7538,98.78,98.7538,98.765,3430,0
+EMNT.US,D,20250801,000000,98.47,98.4899,98.47,98.48,5381,0
+EMNT.US,D,20250804,000000,98.4895,98.5096,98.45,98.47,36786,0
+EMNT.US,D,20250805,000000,98.48,98.51,98.47,98.49,72425,0
+EMNT.US,D,20250806,000000,98.4901,98.5299,98.4901,98.51,16339,0
+EMNT.US,D,20250807,000000,98.52,98.53,98.5,98.505,7086,0
+EMNT.US,D,20250808,000000,98.5583,98.56,98.55,98.55,2781,0
+EMNT.US,D,20250811,000000,98.56,98.57,98.5508,98.555,3469,0
+EMNT.US,D,20250812,000000,98.58,98.5965,98.57,98.585,3535,0
+EMNT.US,D,20250813,000000,98.6288,98.64,98.61,98.62,6629,0
+EMNT.US,D,20250814,000000,98.6312,98.64,98.58,98.61,45514,0
+EMNT.US,D,20250815,000000,98.64,98.64,98.6343,98.6353,3935,0
+EMNT.US,D,20250818,000000,98.64,98.64,98.6205,98.63,5638,0
+EMNT.US,D,20250819,000000,98.685,98.7,98.6701,98.6832,152608,0
+EMNT.US,D,20250820,000000,98.69,98.7114,98.69,98.7,3807,0
+EMNT.US,D,20250821,000000,98.705,98.7199,98.7,98.71,1272,0
+EMNT.US,D,20250822,000000,98.76,98.84,98.74,98.785,8915,0
+EMNT.US,D,20250825,000000,98.7427,98.7774,98.7427,98.76,3907,0
+EMNT.US,D,20250826,000000,98.79,98.7998,98.78,98.7851,4464,0
+EMNT.US,D,20250827,000000,98.82,98.82,98.7904,98.8136,13149,0
+EMNT.US,D,20250828,000000,98.8399,98.84,98.81,98.83,35405,0
+EMNT.US,D,20250829,000000,98.88433,98.91,98.86,98.885,13942,0
+EMNT.US,D,20250902,000000,98.51,98.565,98.5099,98.54,3487,0
+EMNT.US,D,20250903,000000,98.567,98.615,98.54,98.58,22224,0
+EMNT.US,D,20250904,000000,98.5607,98.58,98.5468,98.575,71542,0
+EMNT.US,D,20250905,000000,98.64,98.64,98.61,98.62,4781,0
+EMNT.US,D,20250908,000000,98.65,98.65,98.6301,98.64,2160,0
+EMNT.US,D,20250909,000000,98.66,98.66,98.6303,98.645,6935,0
+EMNT.US,D,20250910,000000,98.64,98.68,98.64,98.67,3343,0
+EMNT.US,D,20250911,000000,98.68,98.705,98.66177,98.675,6230,0
+EMNT.US,D,20250912,000000,98.7,98.71,98.67,98.695,10743,0
+EMNT.US,D,20250915,000000,98.703,98.79,98.7,98.79,16815,0
+EMNT.US,D,20250916,000000,98.75,98.75,98.72,98.73,6046,0
+EMNT.US,D,20250917,000000,98.7459,98.75,98.72,98.7428,9222,0
+EMNT.US,D,20250918,000000,98.76,98.76,98.72,98.7455,24362,0
+EMNT.US,D,20250919,000000,98.781,98.781,98.7612,98.765,5929,0
+EMNT.US,D,20250922,000000,98.7701,98.8,98.7701,98.7985,4316,0
+EMNT.US,D,20250923,000000,98.8,98.85,98.78,98.8214,4959,0
+EMNT.US,D,20250924,000000,98.802,98.8184,98.8,98.81,3971,0
+EMNT.US,D,20250925,000000,98.7513,98.7999,98.7512,98.79,3926,0
+EMNT.US,D,20250926,000000,98.8195,98.8271,98.8,98.82,1556,0
+EMNT.US,D,20250929,000000,98.85,98.85,98.8145,98.84,5933,0
+EMNT.US,D,20250930,000000,98.86,98.875,98.86,98.875,1284,0
+EMNT.US,D,20251001,000000,98.5563,98.557,98.54,98.55,3795,0
+EMNT.US,D,20251002,000000,98.56,98.57,98.55,98.565,10999,0
+EMNT.US,D,20251003,000000,98.6175,98.6199,98.5806,98.585,5929,0
+EMNT.US,D,20251006,000000,98.594,98.6,98.594,98.595,2380,0
+EMNT.US,D,20251007,000000,98.63,98.63,98.5926,98.61,4922,0
+EMNT.US,D,20251008,000000,98.6378,98.64,98.62,98.63,6381,0
+EMNT.US,D,20251009,000000,98.6493,98.6493,98.61,98.625,10139,0
+EMNT.US,D,20251010,000000,98.67,98.69,98.56,98.6376,51691,0
+EMNT.US,D,20251013,000000,98.654,98.68,98.64,98.67,3679,0
+EMNT.US,D,20251014,000000,98.67,98.7199,98.67,98.695,2764,0
+EMNT.US,D,20251015,000000,98.71,98.73,98.69,98.705,5715,0
+EMNT.US,D,20251016,000000,98.71,98.743,98.71,98.74,2507,0
+EMNT.US,D,20251017,000000,98.75,98.79,98.75,98.7515,10576,0
+EMNT.US,D,20251020,000000,98.78,98.7899,98.78,98.785,6602,0
+EMNT.US,D,20251021,000000,98.78,98.81,98.78,98.8,3611,0
+EMNT.US,D,20251022,000000,98.8,98.82,98.78,98.8045,7817,0
+EMNT.US,D,20251023,000000,98.79,98.82,98.79,98.81,40285,0
+EMNT.US,D,20251024,000000,98.8474,98.86,98.8234,98.845,9740,0
+EMNT.US,D,20251027,000000,98.865,98.87,98.85,98.855,9001,0
+EMNT.US,D,20251028,000000,98.87,98.89,98.8501,98.87,5817,0
+EMNT.US,D,20251029,000000,98.88,98.9,98.865,98.868,7213,0
+EMNT.US,D,20251030,000000,98.86,98.87,98.84,98.87,5376,0
+EMNT.US,D,20251031,000000,98.88,98.9099,98.87,98.8781,26375,0
+EMNT.US,D,20251103,000000,98.57,98.8,98.54,98.54,6665,0
+EMNT.US,D,20251104,000000,98.58,98.5837,98.53,98.57,71877,0
+EMNT.US,D,20251105,000000,98.5797,98.5797,98.55,98.57,5868,0
+EMNT.US,D,20251106,000000,98.61,98.61,98.56,98.595,6588,0
+EMNT.US,D,20251107,000000,98.65,98.65,98.61,98.63,8456,0
+EMNT.US,D,20251110,000000,98.6488,98.6493,98.625,98.64,6675,0
+EMNT.US,D,20251111,000000,98.64,98.6699,98.64,98.655,10151,0
+EMNT.US,D,20251112,000000,98.65,98.6685,98.62,98.64,22608,0
+EMNT.US,D,20251113,000000,98.65,98.65,98.62,98.62,47379,0
+EMNT.US,D,20251114,000000,98.6821,98.6821,98.6498,98.6498,19397,0
+EMNT.US,D,20251117,000000,98.65,98.6699,98.65,98.66,10797,0
+EMNT.US,D,20251118,000000,98.67,98.69,98.67,98.6814,3324,0
+EMNT.US,D,20251119,000000,98.7,98.7,98.66,98.67,14430,0
+EMNT.US,D,20251120,000000,98.68,98.7,98.68,98.6935,6037,0
+EMNT.US,D,20251121,000000,98.77,98.78,98.74,98.755,10753,0
+EMNT.US,D,20251124,000000,98.74,98.78,98.74,98.77,4604,0
+EMNT.US,D,20251125,000000,98.81,98.81,98.7884,98.79,2670,0
+EMNT.US,D,20251126,000000,98.8036,98.8099,98.791,98.8,7156,0
+EMNT.US,D,20251128,000000,98.828,98.828,98.815,98.815,602,0
+EMNT.US,D,20251201,000000,98.48,98.52,98.48,98.5,5739,0
+EMNT.US,D,20251202,000000,98.51,98.55,98.51,98.53,6944,0
+EMNT.US,D,20251203,000000,98.5688,98.5688,98.558,98.56,2529,0
+EMNT.US,D,20251204,000000,98.54,98.56,98.54,98.55,5667,0
+EMNT.US,D,20251205,000000,98.56,98.5736,98.55,98.56,9559,0
+EMNT.US,D,20251208,000000,98.575,98.59,98.575,98.575,2364,0
+EMNT.US,D,20251209,000000,98.5901,98.6,98.5775,98.6,3749,0
+EMNT.US,D,20251210,000000,98.59,98.6201,98.59,98.6201,3503,0
+EMNT.US,D,20251211,000000,98.65,98.66,98.65,98.6501,4392,0
+EMNT.US,D,20251212,000000,98.65,98.68,98.64,98.6751,9745,0
+EMNT.US,D,20251215,000000,98.69,98.717,98.68,98.7065,7131,0
+EMNT.US,D,20251216,000000,98.705,98.72,98.6913,98.695,4818,0
+EMNT.US,D,20251217,000000,98.7,98.7299,98.6901,98.71,7251,0
+EMNT.US,D,20251218,000000,98.76,98.76,98.7368,98.745,7811,0
+EMNT.US,D,20251219,000000,98.769,98.77,98.74,98.765,3113,0
+EMNT.US,D,20251222,000000,98.782,98.79,98.7501,98.77,6424,0
+EMNT.US,D,20251223,000000,98.778,98.795,98.778,98.795,1016,0
+EMNT.US,D,20251224,000000,98.81,98.83,98.8073,98.825,2331,0
+EMNT.US,D,20251226,000000,98.84,98.855,98.8288,98.85,5061,0
+EMNT.US,D,20251229,000000,98.878,98.89,98.84,98.88,5340,0
+EMNT.US,D,20251230,000000,98.87,98.8896,98.85,98.87,9817,0
+EMNT.US,D,20251231,000000,98.575,98.6,98.5617,98.575,6824,0
+EMNT.US,D,20260102,000000,98.59,98.63,98.59,98.629,4499,0
+EMNT.US,D,20260105,000000,98.6299,98.65,98.57,98.635,13761,0
+EMNT.US,D,20260106,000000,98.645,98.66,98.64,98.645,6370,0
+EMNT.US,D,20260107,000000,98.661,98.6699,98.65,98.66,4845,0
+EMNT.US,D,20260108,000000,98.679,98.68,98.63,98.66,4953,0
+EMNT.US,D,20260109,000000,98.6999,98.70777,98.6868,98.695,4454,0
+EMNT.US,D,20260112,000000,98.6999,98.715,98.68,98.7006,7761,0
+EMNT.US,D,20260113,000000,98.71,98.7199,98.68,98.7094,6303,0
+EMNT.US,D,20260114,000000,98.77,98.7725,98.75,98.755,7448,0
+EMNT.US,D,20260115,000000,98.745,98.761,98.745,98.745,5928,0
+EMNT.US,D,20260116,000000,98.76,98.77,98.75,98.77,1954,0
+EMNT.US,D,20260120,000000,98.7694,98.81,98.7602,98.79,23036,0
+EMNT.US,D,20260121,000000,98.77,98.8033,98.77,98.7967,8688,0
+EMNT.US,D,20260122,000000,98.79,98.85,98.78,98.827,10311,0
+EMNT.US,D,20260123,000000,98.8101,98.8599,98.8101,98.845,10715,0
+EMNT.US,D,20260126,000000,98.855,98.87,98.8301,98.845,2901,0
+EMNT.US,D,20260127,000000,98.86,98.87,98.85,98.8569,10871,0
+EMNT.US,D,20260128,000000,98.8401,98.88,98.8401,98.86,2572,0
+EMNT.US,D,20260129,000000,98.8999,98.91,98.87,98.885,5924,0
+EMNT.US,D,20260130,000000,98.8801,98.93,98.8801,98.909,3485,0
+EMNT.US,D,20260202,000000,98.63,98.63,98.6,98.60008,5599,0
+EMNT.US,D,20260203,000000,98.61,98.6561,98.61,98.6516,14564,0
+EMNT.US,D,20260204,000000,98.6496,98.65,98.6201,98.635,14103,0
+EMNT.US,D,20260205,000000,98.65,98.6843,98.65,98.675,2763,0
+EMNT.US,D,20260206,000000,98.7,98.71,98.69,98.6998,11130,0
+EMNT.US,D,20260209,000000,98.7496,98.75,98.73,98.73,1688,0
+EMNT.US,D,20260210,000000,98.76,98.77,98.74,98.75,19036,0
+EMNT.US,D,20260211,000000,98.75,98.78,98.75,98.7698,9274,0
+EMNT.US,D,20260212,000000,98.8,98.81,98.795,98.8,4482,0
+EMNT.US,D,20260213,000000,98.85,98.85,98.84,98.845,3652,0
+EMNT.US,D,20260217,000000,98.8501,98.86,98.84,98.84,5328,0
+EMNT.US,D,20260218,000000,98.86,98.8643,98.84,98.8595,6601,0
diff --git a/daily/us/nyse etfs/1/evtr.us.txt b/daily/us/nyse etfs/1/evtr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3b775d9b02a63b09298c86b90a4ed33797fa4132
--- /dev/null
+++ b/daily/us/nyse etfs/1/evtr.us.txt	
@@ -0,0 +1,476 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVTR.US,D,20240327,000000,49.99,50.14,49.99,50.1006,48220,0
+EVTR.US,D,20240328,000000,49.85,49.92,49.75,49.75,41482,0
+EVTR.US,D,20240401,000000,49.69,49.6901,49.51,49.53,37529,0
+EVTR.US,D,20240402,000000,49.35,49.495,49.35,49.46,29746,0
+EVTR.US,D,20240403,000000,49.3,49.5,49.2985,49.48,46101,0
+EVTR.US,D,20240404,000000,49.64,49.64,49.47,49.58,36188,0
+EVTR.US,D,20240405,000000,49.4,49.51,49.36,49.38,20706,0
+EVTR.US,D,20240408,000000,49.34,49.38,49.28,49.37,22878,0
+EVTR.US,D,20240409,000000,49.39,49.54,49.39,49.54,17436,0
+EVTR.US,D,20240410,000000,49.12,49.21,48.91,48.96,60965,0
+EVTR.US,D,20240411,000000,48.95,48.9692,48.81,48.85,66261,0
+EVTR.US,D,20240412,000000,48.98,49.04,48.94,48.9561,30750,0
+EVTR.US,D,20240415,000000,48.78,48.79,48.74,48.76,13923,0
+EVTR.US,D,20240416,000000,48.52,48.55,48.43,48.46,33213,0
+EVTR.US,D,20240417,000000,48.65,48.75,48.52,48.7242,45984,0
+EVTR.US,D,20240418,000000,48.69,48.7,48.6,48.62,23211,0
+EVTR.US,D,20240419,000000,48.67,48.72,48.62,48.64,175311,0
+EVTR.US,D,20240422,000000,48.53,48.78,48.53,48.77,936892,0
+EVTR.US,D,20240423,000000,48.77,48.9706,48.77,48.95,32393,0
+EVTR.US,D,20240424,000000,48.765,48.79,48.7,48.75,28886,0
+EVTR.US,D,20240425,000000,48.58,48.73,48.58,48.69,40941,0
+EVTR.US,D,20240426,000000,48.62,48.78,48.62,48.74,26802,0
+EVTR.US,D,20240429,000000,48.83,48.9199,48.8003,48.8262,21342,0
+EVTR.US,D,20240430,000000,48.5608,48.58,48.52,48.5251,21228,0
+EVTR.US,D,20240501,000000,48.63,48.655,48.54,48.64,27724,0
+EVTR.US,D,20240502,000000,48.67,48.9,48.6,48.85,77737,0
+EVTR.US,D,20240503,000000,49.21,49.21,48.85,49.07,66839,0
+EVTR.US,D,20240506,000000,49,49.21,49,49.19,24980,0
+EVTR.US,D,20240507,000000,49.15,49.34,49.15,49.32,25032,0
+EVTR.US,D,20240508,000000,49.2,49.25,49.185,49.21,22293,0
+EVTR.US,D,20240509,000000,49.15,49.4,49.15,49.37,10719,0
+EVTR.US,D,20240510,000000,49.28,49.288,49.245,49.25,45940,0
+EVTR.US,D,20240513,000000,49.3,49.325,49.23,49.23,39188,0
+EVTR.US,D,20240514,000000,49.32,49.3909,49.31,49.37,43203,0
+EVTR.US,D,20240515,000000,49.65,49.76,49.63,49.72,31333,0
+EVTR.US,D,20240516,000000,49.64,49.72,49.62,49.64,47845,0
+EVTR.US,D,20240517,000000,49.55,49.57,49.5075,49.53,22469,0
+EVTR.US,D,20240520,000000,49.44,49.49,49.44,49.48,13071,0
+EVTR.US,D,20240521,000000,49.58,49.6,49.55,49.56,18265,0
+EVTR.US,D,20240522,000000,49.51,49.59,49.4964,49.54,17841,0
+EVTR.US,D,20240523,000000,49.45,49.53,49.34,49.39,38969,0
+EVTR.US,D,20240524,000000,49.3907,49.4599,49.3907,49.42,6089,0
+EVTR.US,D,20240528,000000,49.38,49.45,49.27,49.27,55600,0
+EVTR.US,D,20240529,000000,49.15,49.15,49.0309,49.096,18986,0
+EVTR.US,D,20240530,000000,49.19,49.2398,49.17,49.17,21436,0
+EVTR.US,D,20240531,000000,49.13,49.23,49.13,49.14,32180,0
+EVTR.US,D,20240603,000000,49.41,49.49,49.39,49.43,7614,0
+EVTR.US,D,20240604,000000,49.56,49.69,49.56,49.63,26049,0
+EVTR.US,D,20240605,000000,49.77,49.8096,49.64,49.79,15197,0
+EVTR.US,D,20240606,000000,49.75,49.85,49.75,49.825,10363,0
+EVTR.US,D,20240607,000000,49.51,49.54,49.4501,49.4848,43043,0
+EVTR.US,D,20240610,000000,49.355,49.3913,49.31,49.39,6377,0
+EVTR.US,D,20240611,000000,49.36,49.55,49.36,49.52,28857,0
+EVTR.US,D,20240612,000000,49.52,49.98,49.52,49.75,23596,0
+EVTR.US,D,20240613,000000,49.96,50.05,49.96,50.01,8744,0
+EVTR.US,D,20240614,000000,50.1,50.2,50.07,50.1,41930,0
+EVTR.US,D,20240617,000000,50.05,50.05,49.9101,49.95,65924,0
+EVTR.US,D,20240618,000000,49.91,50.065,49.91,50.03,78690,0
+EVTR.US,D,20240620,000000,49.83,50.05,49.7,49.98,100451,0
+EVTR.US,D,20240621,000000,49.98,50.08,49.98,50.08,40839,0
+EVTR.US,D,20240624,000000,50,50.11,50,50.06,34104,0
+EVTR.US,D,20240625,000000,50.0258,50.1999,50.0258,50.1,38131,0
+EVTR.US,D,20240626,000000,49.91,49.96,49.91,49.95,30114,0
+EVTR.US,D,20240627,000000,49.9,50.01,49.9,49.97,32591,0
+EVTR.US,D,20240628,000000,49.88,49.88,49.65,49.65,82742,0
+EVTR.US,D,20240701,000000,49.4,49.74,49.34,49.43,49531,0
+EVTR.US,D,20240702,000000,49.48,49.55,49.41,49.45,48623,0
+EVTR.US,D,20240703,000000,49.61,49.7,49.57,49.7,9912,0
+EVTR.US,D,20240705,000000,49.81,49.98,49.81,49.98,20539,0
+EVTR.US,D,20240708,000000,49.96,50.06,49.94,50.05,39709,0
+EVTR.US,D,20240709,000000,49.96,50,49.92,50,39030,0
+EVTR.US,D,20240710,000000,49.96,50.0401,49.96,50.04,29497,0
+EVTR.US,D,20240711,000000,50.27,50.35,50.2567,50.31,33892,0
+EVTR.US,D,20240712,000000,50.3194,50.44,50.3194,50.44,33269,0
+EVTR.US,D,20240715,000000,50.33,50.45,50.33,50.37,39462,0
+EVTR.US,D,20240716,000000,50.33,50.5,50.33,50.48,31013,0
+EVTR.US,D,20240717,000000,50.39,50.58,50.3845,50.58,47855,0
+EVTR.US,D,20240718,000000,50.39,50.51,50.38,50.46,47199,0
+EVTR.US,D,20240719,000000,50.31,50.38,50.26,50.33,46515,0
+EVTR.US,D,20240722,000000,50.35,50.37,50.27,50.34,62910,0
+EVTR.US,D,20240723,000000,50.19,50.33,50.19,50.27,40094,0
+EVTR.US,D,20240724,000000,50.17,50.33,50.17,50.19,77630,0
+EVTR.US,D,20240725,000000,50.14,50.279,50.14,50.22,64447,0
+EVTR.US,D,20240726,000000,50.39,50.46,50.36,50.46,70280,0
+EVTR.US,D,20240729,000000,50.49,50.56,50.475,50.56,107271,0
+EVTR.US,D,20240730,000000,50.56,50.63,50.5,50.59,243495,0
+EVTR.US,D,20240731,000000,50.45,50.67,50.45,50.67,60158,0
+EVTR.US,D,20240801,000000,50.76,50.88,50.7,50.825,70194,0
+EVTR.US,D,20240802,000000,51.12,51.4,51.11,51.4,153121,0
+EVTR.US,D,20240805,000000,51.4,51.55,51.301,51.36,44202,0
+EVTR.US,D,20240806,000000,51.17,51.23,51.04,51.05,114464,0
+EVTR.US,D,20240807,000000,51.1,51.1,50.97,51,196088,0
+EVTR.US,D,20240808,000000,50.73,50.95,50.73,50.95,177795,0
+EVTR.US,D,20240809,000000,51.03,51.07,50.97,51.03,38343,0
+EVTR.US,D,20240812,000000,50.96,51.1,50.94,51.04,25807,0
+EVTR.US,D,20240813,000000,51.19,51.3,51.19,51.26,32172,0
+EVTR.US,D,20240814,000000,51.2922,51.42,51.2922,51.4,206834,0
+EVTR.US,D,20240815,000000,51.1,51.22,51.065,51.22,72127,0
+EVTR.US,D,20240816,000000,51.28,51.28,51.2012,51.28,21755,0
+EVTR.US,D,20240819,000000,51.26,51.37,51.23,51.36,40395,0
+EVTR.US,D,20240820,000000,51.38,51.47,51.32,51.45,68830,0
+EVTR.US,D,20240821,000000,51.4749,51.6,51.44,51.56,62461,0
+EVTR.US,D,20240822,000000,51.49,51.7,51.41,51.45,48926,0
+EVTR.US,D,20240823,000000,51.48,51.64,51.4215,51.62,135061,0
+EVTR.US,D,20240826,000000,51.69,51.69,51.57,51.61,188257,0
+EVTR.US,D,20240827,000000,51.43,51.66,51.43,51.59,78398,0
+EVTR.US,D,20240828,000000,51.66,51.69,51.5648,51.64,106912,0
+EVTR.US,D,20240829,000000,51.53,51.62,51.5157,51.61,61730,0
+EVTR.US,D,20240830,000000,51.35,51.43,51.29,51.29,149367,0
+EVTR.US,D,20240903,000000,51.35,51.4299,51.3,51.36,46237,0
+EVTR.US,D,20240904,000000,51.42,51.64,51.42,51.62,108032,0
+EVTR.US,D,20240905,000000,51.72,51.99,51.635,51.72,77645,0
+EVTR.US,D,20240906,000000,51.78,52,51.709,51.82,109797,0
+EVTR.US,D,20240909,000000,51.78,51.99,51.74,51.91,80341,0
+EVTR.US,D,20240910,000000,51.9,52.1,51.89,52.05,181400,0
+EVTR.US,D,20240911,000000,51.98,52.1,51.94,52.05,536764,0
+EVTR.US,D,20240912,000000,51.89,52.2,51.84,52.02,452339,0
+EVTR.US,D,20240913,000000,52.1,52.14,52.02,52.1,186650,0
+EVTR.US,D,20240916,000000,52.14,52.25,52.0735,52.22,204599,0
+EVTR.US,D,20240917,000000,52.27,52.46,52.1751,52.23,545247,0
+EVTR.US,D,20240918,000000,52.12,52.49,52.06,52.12,225361,0
+EVTR.US,D,20240919,000000,52.09,52.11,51.995,52.1,135058,0
+EVTR.US,D,20240920,000000,52,52.2,51.995,52.11,154828,0
+EVTR.US,D,20240923,000000,51.92,52.1,51.9095,52.07,101284,0
+EVTR.US,D,20240924,000000,51.9484,52.14,51.9,52.13,84775,0
+EVTR.US,D,20240925,000000,52.12,52.12,51.98,51.99,218902,0
+EVTR.US,D,20240926,000000,52.06,52.19,51.8393,51.99,446514,0
+EVTR.US,D,20240927,000000,52.07,52.3,52,52.12,162368,0
+EVTR.US,D,20240930,000000,51.94,52.1,51.73,51.8,382911,0
+EVTR.US,D,20241001,000000,51.95,52,51.81,51.88,148790,0
+EVTR.US,D,20241002,000000,51.77,51.91,51.695,51.88,283866,0
+EVTR.US,D,20241003,000000,51.75,51.76,51.6501,51.67,84187,0
+EVTR.US,D,20241004,000000,51.37,51.52,51.3265,51.34,224902,0
+EVTR.US,D,20241007,000000,51.2,51.35,51.1255,51.19,334611,0
+EVTR.US,D,20241008,000000,51.1,51.1883,51.06,51.15,76956,0
+EVTR.US,D,20241009,000000,51.17,51.1722,51.05,51.08,83571,0
+EVTR.US,D,20241010,000000,51.02,51.06,50.95,51.06,89893,0
+EVTR.US,D,20241011,000000,51.04,51.0956,50.98,51.06,318760,0
+EVTR.US,D,20241014,000000,51.07,51.07,50.9607,51.04,160590,0
+EVTR.US,D,20241015,000000,51.09,51.23,51.09,51.22,153636,0
+EVTR.US,D,20241016,000000,51.23,51.3,51.23,51.29,111937,0
+EVTR.US,D,20241017,000000,51.13,51.32,51.05,51.1,164580,0
+EVTR.US,D,20241018,000000,51.16,51.18,51.05,51.09,272833,0
+EVTR.US,D,20241021,000000,50.98,50.98,50.804,50.82,330846,0
+EVTR.US,D,20241022,000000,50.88,50.88,50.71,50.79,149739,0
+EVTR.US,D,20241023,000000,50.65,50.89,50.61,50.68,459319,0
+EVTR.US,D,20241024,000000,50.72,50.7993,50.63,50.74,275338,0
+EVTR.US,D,20241025,000000,50.85,50.85,50.6,50.62,318017,0
+EVTR.US,D,20241028,000000,50.67,50.69,50.52,50.61,142095,0
+EVTR.US,D,20241029,000000,50.46,50.64,50.41,50.64,111213,0
+EVTR.US,D,20241030,000000,50.69,50.7569,50.5743,50.6,138800,0
+EVTR.US,D,20241031,000000,50.35,50.4599,50.25,50.39,153505,0
+EVTR.US,D,20241101,000000,50.5,50.52,50.19,50.2,419933,0
+EVTR.US,D,20241104,000000,50.42,50.5,50.3403,50.42,305074,0
+EVTR.US,D,20241105,000000,50.4,50.55,50.2716,50.51,223763,0
+EVTR.US,D,20241106,000000,50.13,50.35,50.0698,50.19,190205,0
+EVTR.US,D,20241107,000000,50.36,50.52,50.3,50.52,145119,0
+EVTR.US,D,20241108,000000,50.62,50.698,50.51,50.57,297064,0
+EVTR.US,D,20241111,000000,50.48,50.57,50.42,50.52,313599,0
+EVTR.US,D,20241112,000000,50.42,50.46,50.2,50.25,178400,0
+EVTR.US,D,20241113,000000,50.44,50.48,50.19,50.24,129704,0
+EVTR.US,D,20241114,000000,50.31,50.35,50.2,50.23,100375,0
+EVTR.US,D,20241115,000000,50.14,50.3,50.065,50.25,316303,0
+EVTR.US,D,20241118,000000,50.18,50.2999,50.1201,50.29,100252,0
+EVTR.US,D,20241119,000000,50.34,50.47,50.3,50.35,96205,0
+EVTR.US,D,20241120,000000,50.26,50.37,50.22,50.32,53219,0
+EVTR.US,D,20241121,000000,50.32,50.3996,50.25,50.26,127650,0
+EVTR.US,D,20241122,000000,50.36,50.365,50.2535,50.32,2957819,0
+EVTR.US,D,20241125,000000,50.61,50.74,50.56,50.71,219652,0
+EVTR.US,D,20241126,000000,50.64,50.66,50.57,50.65,178673,0
+EVTR.US,D,20241127,000000,50.81,50.8645,50.715,50.76,360359,0
+EVTR.US,D,20241129,000000,50.68,50.78,50.64,50.75,137561,0
+EVTR.US,D,20241202,000000,50.7,50.82,50.63,50.8,108769,0
+EVTR.US,D,20241203,000000,50.78,50.86,50.69,50.72,265823,0
+EVTR.US,D,20241204,000000,50.65,50.9,50.63,50.87,147597,0
+EVTR.US,D,20241205,000000,50.8,50.92,50.77,50.89,98561,0
+EVTR.US,D,20241206,000000,51.02,51.08,50.9,51.01,87285,0
+EVTR.US,D,20241209,000000,50.95,50.99,50.88,50.9,182932,0
+EVTR.US,D,20241210,000000,50.8,50.8686,50.7501,50.84,137842,0
+EVTR.US,D,20241211,000000,50.87,50.9,50.7,50.78,400080,0
+EVTR.US,D,20241212,000000,50.69,50.74,50.5859,50.61,142524,0
+EVTR.US,D,20241213,000000,50.51,50.55,50.42,50.46,597323,0
+EVTR.US,D,20241216,000000,50.51,50.53,50.39,50.42,141995,0
+EVTR.US,D,20241217,000000,50.42,50.466,50.37,50.41,120895,0
+EVTR.US,D,20241218,000000,50.38,50.48,50.06,50.08,147008,0
+EVTR.US,D,20241219,000000,49.87,49.97,49.82,49.92,178275,0
+EVTR.US,D,20241220,000000,50.04,50.15,50,50.01,165381,0
+EVTR.US,D,20241223,000000,49.84,49.86,49.66,49.7,105417,0
+EVTR.US,D,20241224,000000,49.605,49.74,49.56,49.6977,206751,0
+EVTR.US,D,20241226,000000,49.58,49.8,49.54,49.73,122141,0
+EVTR.US,D,20241227,000000,49.755,49.8158,49.65,49.68,128182,0
+EVTR.US,D,20241230,000000,49.83,49.955,49.8,49.91,328174,0
+EVTR.US,D,20241231,000000,49.95,50.0157,49.81,49.86,162308,0
+EVTR.US,D,20250102,000000,49.9227,49.9893,49.7993,49.88,92818,0
+EVTR.US,D,20250103,000000,49.9,49.94,49.81,49.83,1324384,0
+EVTR.US,D,20250106,000000,49.76,49.83,49.7245,49.79,296756,0
+EVTR.US,D,20250107,000000,49.74,49.79,49.55,49.64,267973,0
+EVTR.US,D,20250108,000000,49.57,49.69,49.56,49.67,392939,0
+EVTR.US,D,20250110,000000,49.46,49.52,49.39,49.43,392123,0
+EVTR.US,D,20250113,000000,49.39,49.4,49.2626,49.32,304886,0
+EVTR.US,D,20250114,000000,49.31,49.33,49.26,49.33,318065,0
+EVTR.US,D,20250115,000000,49.68,49.7399,49.62,49.7,236727,0
+EVTR.US,D,20250116,000000,49.67,49.9492,49.67,49.9,738999,0
+EVTR.US,D,20250117,000000,49.94,49.94,49.8255,49.9,204696,0
+EVTR.US,D,20250121,000000,49.99,50.04,49.91,49.96,957885,0
+EVTR.US,D,20250122,000000,49.99,50.05,49.9091,49.97,171733,0
+EVTR.US,D,20250123,000000,49.79,49.909,49.79,49.89,181924,0
+EVTR.US,D,20250124,000000,49.84,49.97,49.84,49.96,279097,0
+EVTR.US,D,20250127,000000,50.15,50.24,50.11,50.2,148180,0
+EVTR.US,D,20250128,000000,50.1,50.25,50.0764,50.24,139517,0
+EVTR.US,D,20250129,000000,50.25,50.2719,50.04,50.18,181712,0
+EVTR.US,D,20250130,000000,50.24,50.32,50.21,50.28,173186,0
+EVTR.US,D,20250131,000000,50.09,50.14,49.9701,50.01,148639,0
+EVTR.US,D,20250203,000000,50.07,50.1756,49.98,50.05,214434,0
+EVTR.US,D,20250204,000000,49.91,50.13,49.91,50.12,213589,0
+EVTR.US,D,20250205,000000,50.25,50.4399,50.23,50.36,619342,0
+EVTR.US,D,20250206,000000,50.3214,50.4,50.2701,50.36,384731,0
+EVTR.US,D,20250207,000000,50.21,50.21,50.13,50.2,525866,0
+EVTR.US,D,20250210,000000,50.24,50.25,50.18,50.19,248406,0
+EVTR.US,D,20250211,000000,50.0787,50.11,50.06,50.11,163727,0
+EVTR.US,D,20250212,000000,49.86,49.87,49.75,49.85,307009,0
+EVTR.US,D,20250213,000000,50.02,50.1399,49.99,50.07,182995,0
+EVTR.US,D,20250214,000000,50.27,50.3599,50.23,50.25,196350,0
+EVTR.US,D,20250218,000000,50.15,50.26,50.14,50.15,267233,0
+EVTR.US,D,20250219,000000,50.12,50.22,50.08,50.19,162144,0
+EVTR.US,D,20250220,000000,50.25,50.33,50.23,50.31,193107,0
+EVTR.US,D,20250221,000000,50.32,50.52,50.32,50.48,207446,0
+EVTR.US,D,20250224,000000,50.45,50.58,50.39,50.53,175378,0
+EVTR.US,D,20250225,000000,50.75,50.855,50.73,50.82,218481,0
+EVTR.US,D,20250226,000000,50.82,50.97,50.78,50.95,231040,0
+EVTR.US,D,20250227,000000,50.86,50.91,50.82,50.85,91196,0
+EVTR.US,D,20250228,000000,50.8,50.88,50.71,50.85,135600,0
+EVTR.US,D,20250303,000000,50.77,50.99,50.73,50.97,108986,0
+EVTR.US,D,20250304,000000,51.0293,51.03,50.82,50.89,274102,0
+EVTR.US,D,20250305,000000,50.86,50.9492,50.715,50.74,399358,0
+EVTR.US,D,20250306,000000,50.72,50.73,50.6,50.7,163511,0
+EVTR.US,D,20250307,000000,50.85,50.85,50.605,50.63,447378,0
+EVTR.US,D,20250310,000000,50.76,50.9,50.7401,50.77,280328,0
+EVTR.US,D,20250311,000000,50.79,50.8799,50.65,50.7,130568,0
+EVTR.US,D,20250312,000000,50.59,50.63,50.51,50.56,152326,0
+EVTR.US,D,20250313,000000,50.45,50.71,50.4201,50.67,540789,0
+EVTR.US,D,20250314,000000,50.605,50.669,50.52,50.57,314989,0
+EVTR.US,D,20250317,000000,50.59,50.72,50.5801,50.63,152162,0
+EVTR.US,D,20250318,000000,50.56,50.7097,50.54,50.66,183776,0
+EVTR.US,D,20250319,000000,50.6,50.79,50.56,50.75,191213,0
+EVTR.US,D,20250320,000000,50.95,50.98,50.78,50.84,216932,0
+EVTR.US,D,20250321,000000,50.865,50.8896,50.76,50.8,285041,0
+EVTR.US,D,20250324,000000,50.7081,50.7081,50.605,50.62,155950,0
+EVTR.US,D,20250325,000000,50.58,50.69,50.571,50.66,436737,0
+EVTR.US,D,20250326,000000,50.57,50.61,50.52,50.57,179302,0
+EVTR.US,D,20250327,000000,50.48,50.5499,50.451,50.52,228274,0
+EVTR.US,D,20250328,000000,50.64,50.7682,50.59,50.75,427499,0
+EVTR.US,D,20250331,000000,50.64,50.68,50.51,50.63,119042,0
+EVTR.US,D,20250401,000000,50.69,50.7951,50.67,50.74,125354,0
+EVTR.US,D,20250402,000000,50.86,50.89,50.63,50.75,138569,0
+EVTR.US,D,20250403,000000,50.9476,51.03,50.88,50.96,1114766,0
+EVTR.US,D,20250404,000000,51.13,51.24,50.75,50.92,278362,0
+EVTR.US,D,20250407,000000,50.89,50.9,50.41,50.45,372685,0
+EVTR.US,D,20250408,000000,50.32,50.44,50.1,50.11,326000,0
+EVTR.US,D,20250409,000000,49.86,50.15,49.5501,50.11,309121,0
+EVTR.US,D,20250410,000000,50,50.0993,49.71,49.75,336419,0
+EVTR.US,D,20250411,000000,49.55,49.8,49.3205,49.8,435374,0
+EVTR.US,D,20250414,000000,49.905,50.04,49.82,49.92,133235,0
+EVTR.US,D,20250415,000000,49.9514,50.1995,49.9514,50.14,152813,0
+EVTR.US,D,20250416,000000,50.17,50.3,50.06,50.28,641328,0
+EVTR.US,D,20250417,000000,50.22,50.29,50.15,50.21,166201,0
+EVTR.US,D,20250421,000000,50.04,50.17,49.89,49.94,166540,0
+EVTR.US,D,20250422,000000,50.09,50.15,49.98,50.05,205902,0
+EVTR.US,D,20250423,000000,50.41,50.41,50.05,50.1,191159,0
+EVTR.US,D,20250424,000000,50.2605,50.4,50.23,50.35,86823,0
+EVTR.US,D,20250425,000000,50.465,50.59,50.445,50.54,109216,0
+EVTR.US,D,20250428,000000,50.56,50.73,50.47,50.71,115705,0
+EVTR.US,D,20250429,000000,50.72,50.84,50.68,50.8,156151,0
+EVTR.US,D,20250430,000000,50.62,50.7,50.55,50.65,214199,0
+EVTR.US,D,20250501,000000,50.66,50.7399,50.43,50.49,99577,0
+EVTR.US,D,20250502,000000,50.37,50.399,50.2505,50.33,114251,0
+EVTR.US,D,20250505,000000,50.2499,50.3486,50.1,50.23,164357,0
+EVTR.US,D,20250506,000000,50.23,50.35,50.16,50.34,285900,0
+EVTR.US,D,20250507,000000,50.39,50.45,50.2,50.39,198822,0
+EVTR.US,D,20250508,000000,50.4,50.41,50.2,50.22,228081,0
+EVTR.US,D,20250509,000000,50.2,50.28,50.16,50.2,447051,0
+EVTR.US,D,20250512,000000,50.05,50.14,50.04,50.06,372698,0
+EVTR.US,D,20250513,000000,50.08,50.1173,50,50.07,175769,0
+EVTR.US,D,20250514,000000,50.025,50.06,49.87,49.88,182751,0
+EVTR.US,D,20250515,000000,49.98,50.15,49.96,50.12,270666,0
+EVTR.US,D,20250516,000000,50.29,50.3399,50.17,50.18,155987,0
+EVTR.US,D,20250519,000000,49.91,50.19,49.89,50.18,289130,0
+EVTR.US,D,20250520,000000,50.08,50.2,50.0535,50.13,235245,0
+EVTR.US,D,20250521,000000,49.9758,50.0391,49.77,49.81,298328,0
+EVTR.US,D,20250522,000000,49.76,49.97,49.76,49.95,633397,0
+EVTR.US,D,20250523,000000,50.03,50.055,49.98,50.03,325086,0
+EVTR.US,D,20250527,000000,50.17,50.24,50.0976,50.1897,244195,0
+EVTR.US,D,20250528,000000,50.15,50.1998,50.07,50.18,192155,0
+EVTR.US,D,20250529,000000,50.25,50.34,50.22,50.29,291867,0
+EVTR.US,D,20250530,000000,50.17,50.24,50.12,50.22,162347,0
+EVTR.US,D,20250602,000000,50.14,50.199,50.05,50.1,275531,0
+EVTR.US,D,20250603,000000,50.14,50.21,50.08,50.12,486401,0
+EVTR.US,D,20250604,000000,50.2,50.43,50.19,50.39,492810,0
+EVTR.US,D,20250605,000000,50.46,50.46,50.32,50.32,275390,0
+EVTR.US,D,20250606,000000,50.16,50.18,50.06,50.08,184673,0
+EVTR.US,D,20250609,000000,50.02,50.2,50.02,50.15,158407,0
+EVTR.US,D,20250610,000000,50.22,50.253199,50.185,50.25,204956,0
+EVTR.US,D,20250611,000000,50.29,50.46,50.2798,50.39,176649,0
+EVTR.US,D,20250612,000000,50.5,50.56,50.45,50.55,281754,0
+EVTR.US,D,20250613,000000,50.44,50.47,50.31,50.39,124377,0
+EVTR.US,D,20250616,000000,50.38,50.45,50.3,50.3,194517,0
+EVTR.US,D,20250617,000000,50.38,50.4551,50.3245,50.43,159549,0
+EVTR.US,D,20250618,000000,50.48,50.545,50.42,50.48,359906,0
+EVTR.US,D,20250620,000000,50.46,50.57,50.3946,50.52,144031,0
+EVTR.US,D,20250623,000000,50.5794,50.73,50.54,50.63,175953,0
+EVTR.US,D,20250624,000000,50.6281,50.835,50.6246,50.8,156102,0
+EVTR.US,D,20250625,000000,50.76,50.9,50.7,50.85,270670,0
+EVTR.US,D,20250626,000000,50.87,50.96,50.83,50.96,377091,0
+EVTR.US,D,20250627,000000,50.88325,51.01,50.85,50.92,155824,0
+EVTR.US,D,20250630,000000,50.8,50.895,50.75,50.865,1176510,0
+EVTR.US,D,20250701,000000,50.8797,50.89,50.77,50.83,416954,0
+EVTR.US,D,20250702,000000,50.73,50.8,50.73,50.793,126413,0
+EVTR.US,D,20250703,000000,50.73,50.74,50.6546,50.7,150246,0
+EVTR.US,D,20250707,000000,50.59,50.62,50.515,50.535,442169,0
+EVTR.US,D,20250708,000000,50.459,50.56,50.44,50.5,272398,0
+EVTR.US,D,20250709,000000,50.56,50.72,50.56,50.68,429332,0
+EVTR.US,D,20250710,000000,50.69,50.71,50.615,50.67,296950,0
+EVTR.US,D,20250711,000000,50.56,50.57,50.47,50.49,184145,0
+EVTR.US,D,20250714,000000,50.4709,50.5101,50.4193,50.49,173819,0
+EVTR.US,D,20250715,000000,50.52,50.52,50.34,50.36,280839,0
+EVTR.US,D,20250716,000000,50.39,50.48,50.3244,50.46,198690,0
+EVTR.US,D,20250717,000000,50.43,50.56,50.42,50.47,565411,0
+EVTR.US,D,20250718,000000,50.62,50.62,50.515,50.55,421546,0
+EVTR.US,D,20250721,000000,50.685,50.765,50.66,50.7,553697,0
+EVTR.US,D,20250722,000000,50.71,50.8001,50.7,50.78,220683,0
+EVTR.US,D,20250723,000000,50.74,50.77,50.6863,50.72,163543,0
+EVTR.US,D,20250724,000000,50.59,50.7,50.57,50.64,1142397,0
+EVTR.US,D,20250725,000000,50.6,50.7552,50.6,50.75,526774,0
+EVTR.US,D,20250728,000000,50.67,50.69,50.645,50.65,1267940,0
+EVTR.US,D,20250729,000000,50.71,50.92,50.7,50.88,315655,0
+EVTR.US,D,20250730,000000,50.78,50.919,50.75,50.79,335319,0
+EVTR.US,D,20250731,000000,50.67,50.705,50.61,50.66,512559,0
+EVTR.US,D,20250801,000000,50.89,51.02,50.865,50.98,249663,0
+EVTR.US,D,20250804,000000,51.09,51.105,50.9999,51.095,321984,0
+EVTR.US,D,20250805,000000,51.025,51.145,51.02,51.12,549049,0
+EVTR.US,D,20250806,000000,51.0442,51.115,50.93,51.1,860227,0
+EVTR.US,D,20250807,000000,51.17,51.17,51.055,51.085,375962,0
+EVTR.US,D,20250808,000000,50.96,51.04,50.94,50.975,205856,0
+EVTR.US,D,20250811,000000,51.055,51.06,50.9965,51.04,170519,0
+EVTR.US,D,20250812,000000,50.975,51.0314,50.93,51.01,1498356,0
+EVTR.US,D,20250813,000000,51.15,51.24,51.14,51.21,258318,0
+EVTR.US,D,20250814,000000,51.115,51.14,51.045,51.08,167789,0
+EVTR.US,D,20250815,000000,51.0313,51.0645,50.97,51.01,280845,0
+EVTR.US,D,20250818,000000,51.03,51.03,50.93,50.98,587401,0
+EVTR.US,D,20250819,000000,51.04,51.08,51,51.06,1862787,0
+EVTR.US,D,20250820,000000,51.034456,51.12,51.03,51.11,249572,0
+EVTR.US,D,20250821,000000,50.96,51.06,50.9235,50.99,275550,0
+EVTR.US,D,20250822,000000,51.055,51.26,51.03,51.26,276235,0
+EVTR.US,D,20250825,000000,51.18,51.245,51.145,51.17,253161,0
+EVTR.US,D,20250826,000000,51.22,51.34,51.1661,51.29,777475,0
+EVTR.US,D,20250827,000000,51.2,51.36,51.1898,51.32,496774,0
+EVTR.US,D,20250828,000000,51.3344,51.42,51.31,51.42,350083,0
+EVTR.US,D,20250829,000000,51.165,51.18,51.1,51.1,269162,0
+EVTR.US,D,20250902,000000,50.9677,51.07,50.9677,51.06,377067,0
+EVTR.US,D,20250903,000000,51.0728,51.245,51.0728,51.18,359823,0
+EVTR.US,D,20250904,000000,51.32,51.46,51.277801,51.45,1889611,0
+EVTR.US,D,20250905,000000,51.666,51.68,51.55,51.6,602215,0
+EVTR.US,D,20250908,000000,51.71,51.78,51.65,51.65,391658,0
+EVTR.US,D,20250909,000000,51.7178,51.74,51.64,51.67,1405586,0
+EVTR.US,D,20250910,000000,51.69,51.788,51.69,51.72,799661,0
+EVTR.US,D,20250911,000000,51.83,51.91,51.78,51.9,287208,0
+EVTR.US,D,20250912,000000,51.76,51.83,51.7,51.83,478632,0
+EVTR.US,D,20250915,000000,51.835,51.92,51.8134,51.9,671385,0
+EVTR.US,D,20250916,000000,51.92,51.93,51.8556,51.91,435254,0
+EVTR.US,D,20250917,000000,51.94,52.04,51.7995,51.81,1449372,0
+EVTR.US,D,20250918,000000,51.645,51.7786,51.645,51.75,640925,0
+EVTR.US,D,20250919,000000,51.72,51.76,51.68,51.73,277235,0
+EVTR.US,D,20250922,000000,51.71,51.78,51.66,51.67,1346811,0
+EVTR.US,D,20250923,000000,51.66,51.7599,51.63,51.745,544481,0
+EVTR.US,D,20250924,000000,51.7,51.715,51.58,51.58,533247,0
+EVTR.US,D,20250925,000000,51.58,51.59,51.484,51.55,269626,0
+EVTR.US,D,20250926,000000,51.57,51.62,51.52,51.52,339976,0
+EVTR.US,D,20250929,000000,51.67,51.7,51.61,51.65,230481,0
+EVTR.US,D,20250930,000000,51.53,51.59,51.45,51.45,399936,0
+EVTR.US,D,20251001,000000,51.62,51.6652,51.5225,51.59,816806,0
+EVTR.US,D,20251002,000000,51.62,51.7,51.56,51.67,697108,0
+EVTR.US,D,20251003,000000,51.66,51.71,51.58,51.58,802962,0
+EVTR.US,D,20251006,000000,51.53,51.5986,51.5,51.5,503118,0
+EVTR.US,D,20251007,000000,51.54,51.648,51.5245,51.56,434193,0
+EVTR.US,D,20251008,000000,51.69,51.7,51.52,51.52,491657,0
+EVTR.US,D,20251009,000000,51.5628,51.6,51.46,51.46,641293,0
+EVTR.US,D,20251010,000000,51.58,51.6899,51.55,51.63,333035,0
+EVTR.US,D,20251013,000000,51.75,51.75,51.6,51.73,331226,0
+EVTR.US,D,20251014,000000,51.72,51.86,51.6801,51.82,950513,0
+EVTR.US,D,20251015,000000,51.865,51.9,51.796481,51.8,529996,0
+EVTR.US,D,20251016,000000,51.81,51.99,51.7909,51.96,673467,0
+EVTR.US,D,20251017,000000,51.96,51.97,51.8642,51.88,631108,0
+EVTR.US,D,20251020,000000,51.99,51.99,51.9007,51.94,397879,0
+EVTR.US,D,20251021,000000,52.08,52.1,51.995,52.08,652543,0
+EVTR.US,D,20251022,000000,52.04,52.1,51.98,51.98,437933,0
+EVTR.US,D,20251023,000000,51.9933,52.01,51.924,51.94,875048,0
+EVTR.US,D,20251024,000000,51.97,52.04,51.92,52.04,523666,0
+EVTR.US,D,20251027,000000,51.975,52.09,51.935,52.09,431370,0
+EVTR.US,D,20251028,000000,52.08,52.1,52.03,52.08,429390,0
+EVTR.US,D,20251029,000000,52.11,52.14,51.8,51.88,337718,0
+EVTR.US,D,20251030,000000,51.7499,51.85,51.73,51.805,429571,0
+EVTR.US,D,20251031,000000,51.645,51.6799,51.545,51.55,682873,0
+EVTR.US,D,20251103,000000,51.53,51.83,51.46,51.53,419505,0
+EVTR.US,D,20251104,000000,51.54,51.585,51.5,51.515,279040,0
+EVTR.US,D,20251105,000000,51.53,51.55,51.405,51.42,271862,0
+EVTR.US,D,20251106,000000,51.61,51.87,51.49,51.55,592543,0
+EVTR.US,D,20251107,000000,51.56,51.63,51.54,51.57,293602,0
+EVTR.US,D,20251110,000000,51.57,51.6,51.51,51.51,309853,0
+EVTR.US,D,20251111,000000,51.65,51.71,51.6,51.64,256469,0
+EVTR.US,D,20251112,000000,51.695,51.72,51.66,51.7,524395,0
+EVTR.US,D,20251113,000000,51.6195,51.65,51.54,51.57,352670,0
+EVTR.US,D,20251114,000000,51.66,51.66,51.45,51.45,563371,0
+EVTR.US,D,20251117,000000,51.49,51.57,51.4739,51.49,904185,0
+EVTR.US,D,20251118,000000,51.6,51.66,51.49,51.53,636006,0
+EVTR.US,D,20251119,000000,51.61,51.65,51.4945,51.53,795198,0
+EVTR.US,D,20251120,000000,51.62,51.64,51.55,51.6,612168,0
+EVTR.US,D,20251121,000000,51.71,51.75,51.62,51.7,698299,0
+EVTR.US,D,20251124,000000,51.78,51.815,51.73,51.77,459885,0
+EVTR.US,D,20251125,000000,51.85,51.98,51.845,51.89,690726,0
+EVTR.US,D,20251126,000000,51.93,52,51.865,52,578574,0
+EVTR.US,D,20251128,000000,51.8,51.81,51.697,51.74,92373,0
+EVTR.US,D,20251201,000000,51.56,51.64,51.55,51.6,289833,0
+EVTR.US,D,20251202,000000,51.54,51.6283,51.526,51.6,465426,0
+EVTR.US,D,20251203,000000,51.691,51.73,51.6334,51.68,536386,0
+EVTR.US,D,20251204,000000,51.68,51.73,51.6,51.64,388346,0
+EVTR.US,D,20251205,000000,51.58,51.625,51.525,51.53,390671,0
+EVTR.US,D,20251208,000000,51.5309,51.57,51.4,51.41,260275,0
+EVTR.US,D,20251209,000000,51.5,51.56,51.4,51.4,487962,0
+EVTR.US,D,20251210,000000,51.4,51.575,51.37,51.54,258829,0
+EVTR.US,D,20251211,000000,51.68,51.7,51.55,51.55,344326,0
+EVTR.US,D,20251212,000000,51.49,51.51,51.4171,51.44,248034,0
+EVTR.US,D,20251215,000000,51.5499,51.58,51.475,51.53,421787,0
+EVTR.US,D,20251216,000000,51.51,51.6,51.4721,51.6,557108,0
+EVTR.US,D,20251217,000000,51.59,51.6165,51.5259,51.58,1602612,0
+EVTR.US,D,20251218,000000,51.69,51.7298,51.635,51.68,400997,0
+EVTR.US,D,20251219,000000,51.66,51.6895,51.61,51.62,442903,0
+EVTR.US,D,20251222,000000,51.63,51.66,51.5786,51.62,222515,0
+EVTR.US,D,20251223,000000,51.34,51.42,51.3037,51.42,353511,0
+EVTR.US,D,20251224,000000,51.5189,51.535,51.44,51.52,168923,0
+EVTR.US,D,20251226,000000,51.5401,51.62,51.51,51.55,229899,0
+EVTR.US,D,20251229,000000,51.6199,51.64,51.5638,51.58,294185,0
+EVTR.US,D,20251230,000000,51.61,51.635,51.5549,51.6,740416,0
+EVTR.US,D,20251231,000000,51.56,51.62,51.5,51.5,777658,0
+EVTR.US,D,20260102,000000,51.58,51.59,51.43,51.45,498603,0
+EVTR.US,D,20260105,000000,51.5101,51.6264,51.5101,51.62,704806,0
+EVTR.US,D,20260106,000000,51.55,51.605,51.495,51.605,472545,0
+EVTR.US,D,20260107,000000,51.71,51.71,51.604,51.66,468246,0
+EVTR.US,D,20260108,000000,51.545,51.6,51.545,51.58,532753,0
+EVTR.US,D,20260109,000000,51.59,51.715,51.565,51.64,725956,0
+EVTR.US,D,20260112,000000,51.65,51.685907,51.5803,51.64,466380,0
+EVTR.US,D,20260113,000000,51.67,51.6999,51.6216,51.67,489459,0
+EVTR.US,D,20260114,000000,51.73,51.79,51.6765,51.73,608835,0
+EVTR.US,D,20260115,000000,51.78,51.82,51.695,51.7,524441,0
+EVTR.US,D,20260116,000000,51.698,51.7007,51.5901,51.61,558227,0
+EVTR.US,D,20260120,000000,51.46,51.53,51.4188,51.45,564123,0
+EVTR.US,D,20260121,000000,51.4958,51.6,51.465,51.57,703872,0
+EVTR.US,D,20260122,000000,51.54,51.63,51.534184,51.6,491169,0
+EVTR.US,D,20260123,000000,51.62,51.7099,51.5701,51.65,2081538,0
+EVTR.US,D,20260126,000000,51.71,51.76,51.69,51.75,637098,0
+EVTR.US,D,20260127,000000,51.74,51.77,51.7,51.71,477650,0
+EVTR.US,D,20260128,000000,51.72,51.73,51.625,51.7,536196,0
+EVTR.US,D,20260129,000000,51.68,51.755,51.635,51.71,452832,0
+EVTR.US,D,20260130,000000,51.53,51.54,51.455,51.47,281056,0
+EVTR.US,D,20260202,000000,51.5299,51.54,51.4199,51.44,449194,0
+EVTR.US,D,20260203,000000,51.41,51.48,51.41,51.46,748400,0
+EVTR.US,D,20260204,000000,51.46,51.4899,51.4,51.4,323353,0
+EVTR.US,D,20260205,000000,51.57,51.655,51.505,51.64,1171812,0
+EVTR.US,D,20260206,000000,51.66,51.69,51.5701,51.65,1342807,0
+EVTR.US,D,20260209,000000,51.63,51.6795,51.59,51.66,664773,0
+EVTR.US,D,20260210,000000,51.78,51.8297,51.76,51.77,352045,0
+EVTR.US,D,20260211,000000,51.7183,51.77,51.6743,51.71,476032,0
+EVTR.US,D,20260212,000000,51.81,51.9299,51.765,51.88,475168,0
+EVTR.US,D,20260213,000000,52.01,52.0661,51.9955,52.05,733890,0
+EVTR.US,D,20260217,000000,52.06,52.07,52.0101,52.04,549491,0
+EVTR.US,D,20260218,000000,52,52.04,51.976,51.99,633039,0
diff --git a/daily/us/nyse etfs/1/fcld.us.txt b/daily/us/nyse etfs/1/fcld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dca0bc89e533abeaaa2442c417d706f430acb375
--- /dev/null
+++ b/daily/us/nyse etfs/1/fcld.us.txt	
@@ -0,0 +1,1095 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCLD.US,D,20211008,000000,25.6609,25.6809,25.2215,25.2215,15714.855952775,0
+FCLD.US,D,20211011,000000,25.2524,25.4811,25.1476,25.1775,17083.672576162,0
+FCLD.US,D,20211012,000000,25.2624,25.6409,25.2624,25.5261,17828.661287062,0
+FCLD.US,D,20211013,000000,25.6609,26.1892,25.6609,26.1612,24343.307191787,0
+FCLD.US,D,20211014,000000,26.4389,26.7085,26.4389,26.5887,26832.610868263,0
+FCLD.US,D,20211015,000000,26.7385,26.7385,26.5687,26.6486,38955.7000119,0
+FCLD.US,D,20211018,000000,26.5587,26.6985,26.4988,26.6945,27719.788284738,0
+FCLD.US,D,20211019,000000,26.8583,26.9871,26.7854,26.9282,34495.781035625,0
+FCLD.US,D,20211020,000000,27.0171,27.066,26.8234,26.9182,80183.415326263,0
+FCLD.US,D,20211021,000000,28.2235,28.2235,26.8783,27.1319,57415.198513838,0
+FCLD.US,D,20211022,000000,27.3157,27.3347,26.9732,27.117,36149.976399075,0
+FCLD.US,D,20211025,000000,27.2658,27.3257,27.077,27.1909,19272.577578887,0
+FCLD.US,D,20211026,000000,27.3257,27.3257,26.8084,26.8933,22865.345716937,0
+FCLD.US,D,20211027,000000,26.8383,26.9771,26.4788,26.4788,23047.587579012,0
+FCLD.US,D,20211028,000000,26.4588,26.7385,26.369,26.6376,19796.272600125,0
+FCLD.US,D,20211029,000000,26.4888,26.7984,26.4888,26.7205,25399.709194475,0
+FCLD.US,D,20211101,000000,27.107,27.107,26.7185,26.8883,35045.510608588,0
+FCLD.US,D,20211102,000000,26.9082,27.0271,26.8084,27.0071,24778.885268725,0
+FCLD.US,D,20211103,000000,27.0271,27.1459,26.8184,27.1459,34719.077383112,0
+FCLD.US,D,20211104,000000,27.2558,27.4455,27.1869,27.3057,29471.1125527,0
+FCLD.US,D,20211105,000000,27.5254,27.5254,27.0171,27.112,14119.738995162,0
+FCLD.US,D,20211108,000000,27.1759,27.4355,27.1759,27.3157,30954.080672113,0
+FCLD.US,D,20211109,000000,27.6652,27.7941,27.4705,27.7242,86189.386143437,0
+FCLD.US,D,20211110,000000,27.7242,27.7242,26.8184,26.9682,36803.844178937,0
+FCLD.US,D,20211111,000000,27.2658,27.2997,27.1359,27.1359,14564.329032313,0
+FCLD.US,D,20211112,000000,27.3357,27.5254,27.3017,27.5044,19517.90316245,0
+FCLD.US,D,20211115,000000,27.9738,27.9738,27.2608,27.3167,28848.285969125,0
+FCLD.US,D,20211116,000000,27.3457,30.7761,27.3157,27.5534,26217.794915987,0
+FCLD.US,D,20211117,000000,27.6453,27.6453,27.2528,27.2658,20847.66795825,0
+FCLD.US,D,20211118,000000,27.3956,27.3956,26.9182,26.9382,15922.131037663,0
+FCLD.US,D,20211119,000000,27.1959,27.1959,26.7085,26.7085,31834.2487862,0
+FCLD.US,D,20211122,000000,26.7784,26.7784,25.8307,25.9505,44575.15786885,0
+FCLD.US,D,20211123,000000,25.7308,25.7308,25.1136,25.4012,38953.697354075,0
+FCLD.US,D,20211124,000000,25.1725,25.7308,25.1336,25.7178,22575.961661225,0
+FCLD.US,D,20211126,000000,25.601,25.7907,25.4712,25.561,13732.224706025,0
+FCLD.US,D,20211129,000000,26.309,26.309,25.5011,25.9705,63906.813853575,0
+FCLD.US,D,20211130,000000,25.9405,26.1393,25.2125,25.3813,43122.229616813,0
+FCLD.US,D,20211201,000000,26.5987,26.5987,24.3307,24.3357,24816.9357674,0
+FCLD.US,D,20211202,000000,24.3956,24.7841,24.3227,24.6942,12265.277849212,0
+FCLD.US,D,20211203,000000,24.834,24.834,23.7664,24.2558,27230.138446525,0
+FCLD.US,D,20211206,000000,24.1259,24.3257,23.6176,24.2158,24119.009515388,0
+FCLD.US,D,20211207,000000,24.5943,25.4092,24.5943,25.2624,15893.0924992,0
+FCLD.US,D,20211208,000000,25.3074,25.609,25.0937,25.552,8280.990106375,0
+FCLD.US,D,20211209,000000,25.5111,25.561,24.9538,25.0237,6061.0439073625,0
+FCLD.US,D,20211210,000000,25.0237,25.0297,24.804,24.9029,10628.105077275,0
+FCLD.US,D,20211213,000000,25.0637,25.0897,24.6542,24.7042,13777.284507087,0
+FCLD.US,D,20211214,000000,24.4855,24.4855,23.9062,24.1958,14495.23733735,0
+FCLD.US,D,20211215,000000,24.1859,24.7541,23.9961,24.7541,20275.909149213,0
+FCLD.US,D,20211216,000000,24.834,24.834,24.0361,24.1559,14635.4233851,0
+FCLD.US,D,20211217,000000,24.0061,24.5464,23.7365,24.5054,8967.90174035,0
+FCLD.US,D,20211220,000000,24.066,24.3147,24.066,24.2058,12240.2446264,0
+FCLD.US,D,20211221,000000,24.4655,25.1146,24.4555,25.1146,22710.1397355,0
+FCLD.US,D,20211222,000000,25.7028,25.7028,25.0048,25.2335,7936.532960475,0
+FCLD.US,D,20211223,000000,25.3633,25.4232,25.2534,25.4232,10142.460554712,0
+FCLD.US,D,20211227,000000,25.573,27.9289,25.5231,25.593,22734.1716294,0
+FCLD.US,D,20211228,000000,25.6729,25.6729,25.3333,25.3633,23916.741075062,0
+FCLD.US,D,20211229,000000,25.4132,25.4132,25.2035,25.3733,13325.68516755,0
+FCLD.US,D,20211230,000000,25.4232,25.6829,25.4032,25.4032,11343.0539208,0
+FCLD.US,D,20211231,000000,25.5031,25.5191,25.2185,25.2185,9447.5382894375,0
+FCLD.US,D,20220103,000000,25.3034,25.3034,24.6952,25.0148,28395.685300675,0
+FCLD.US,D,20220104,000000,25.0048,25.0048,23.9562,24.4255,17974.855308288,0
+FCLD.US,D,20220105,000000,24.2258,24.2258,23.4568,23.4668,18710.832058975,0
+FCLD.US,D,20220106,000000,23.3669,23.6865,23.1622,23.4369,19090.335716813,0
+FCLD.US,D,20220107,000000,23.4269,23.6316,23.2571,23.307,10924.498435375,0
+FCLD.US,D,20220110,000000,23.2072,23.4019,22.4741,23.3769,13848.378859875,0
+FCLD.US,D,20220111,000000,23.357,23.8164,23.307,23.7764,11419.15491815,0
+FCLD.US,D,20220112,000000,24.056,24.056,23.6616,23.6965,11763.61206405,0
+FCLD.US,D,20220113,000000,23.5767,23.5897,22.8287,22.8287,27020.860703813,0
+FCLD.US,D,20220114,000000,22.7188,22.9036,22.5091,22.8686,11868.751599863,0
+FCLD.US,D,20220118,000000,22.6189,22.8187,22.3892,22.3892,13114.404767013,0
+FCLD.US,D,20220119,000000,22.7188,22.8966,22.3014,22.3014,7340.7422575375,0
+FCLD.US,D,20220120,000000,22.6389,22.8886,22.1296,22.1596,12979.225363825,0
+FCLD.US,D,20220121,000000,21.9199,22.0297,21.4205,21.4305,25517.86600615,0
+FCLD.US,D,20220124,000000,20.7824,21.8999,20.4129,21.8999,27008.844756863,0
+FCLD.US,D,20220125,000000,21.5603,21.5603,21.042,21.1709,7584.065183275,0
+FCLD.US,D,20220126,000000,21.5803,21.7791,20.7125,20.7824,11375.096446,0
+FCLD.US,D,20220127,000000,21.101,21.4505,20.6635,20.6635,3593.7694669625,0
+FCLD.US,D,20220128,000000,20.6026,21.3317,20.3629,21.3317,4922.53293385,0
+FCLD.US,D,20220131,000000,21.4205,22.2404,21.4105,22.2404,22308.606841588,0
+FCLD.US,D,20220201,000000,22.4891,22.4891,22.0597,22.4402,14583.35428165,0
+FCLD.US,D,20220202,000000,22.5091,22.5091,21.81,21.9638,7463.905713775,0
+FCLD.US,D,20220203,000000,21.4605,21.7231,21.2208,21.2258,6436.54224955,0
+FCLD.US,D,20220204,000000,21.2807,21.9299,21.2807,21.7841,4499.972132775,0
+FCLD.US,D,20220207,000000,21.9199,22.2444,21.7601,21.845,11971.88847785,0
+FCLD.US,D,20220208,000000,21.86,22.1556,21.7201,22.1486,17856.698496612,0
+FCLD.US,D,20220209,000000,22.3992,24.2058,22.1995,22.557,8028.655220425,0
+FCLD.US,D,20220210,000000,22.609,23.0084,22.4092,22.4092,9533.6525759125,0
+FCLD.US,D,20220211,000000,22.0297,22.6789,21.6602,21.7501,81569.254541163,0
+FCLD.US,D,20220214,000000,21.82,21.9378,21.5603,21.6982,13593.039987187,0
+FCLD.US,D,20220215,000000,22.0297,22.2105,21.86,22.2105,10979.571525563,0
+FCLD.US,D,20220216,000000,21.9598,21.9888,21.7181,21.9888,7481.9296342,0
+FCLD.US,D,20220217,000000,21.7401,21.7401,21.1409,21.1789,7532.9974087375,0
+FCLD.US,D,20220218,000000,20.9721,20.9721,20.7424,20.7524,11825.694456625,0
+FCLD.US,D,20220222,000000,20.7424,20.7574,20.323,20.3619,17695.4845417,0
+FCLD.US,D,20220223,000000,20.5227,20.5327,19.8137,19.8436,11589.380833275,0
+FCLD.US,D,20220224,000000,18.846,20.5926,18.846,20.5926,32046.53051565,0
+FCLD.US,D,20220225,000000,20.4628,20.8083,20.4528,20.8083,6442.550223025,0
+FCLD.US,D,20220228,000000,21.79,21.79,20.6126,20.8813,6632.8027164,0
+FCLD.US,D,20220301,000000,22.9585,22.9585,20.6546,20.6546,42408.2821022,0
+FCLD.US,D,20220302,000000,20.7924,21.0121,20.4628,21.0021,6310.374806575,0
+FCLD.US,D,20220303,000000,21.092,21.092,20.294,20.3759,6018.9880930375,0
+FCLD.US,D,20220304,000000,19.8336,19.9735,19.7338,19.8376,11804.666549462,0
+FCLD.US,D,20220307,000000,19.8137,19.9735,19.0757,19.0757,10714.21936375,0
+FCLD.US,D,20220308,000000,18.8659,19.2694,18.786,18.8739,22124.362321687,0
+FCLD.US,D,20220309,000000,19.0657,19.8536,19.0657,19.7557,8616.4352920625,0
+FCLD.US,D,20220310,000000,19.3643,19.544,19.1895,19.4382,6230.268493575,0
+FCLD.US,D,20220311,000000,19.564,19.564,18.831,18.831,16016.255955438,0
+FCLD.US,D,20220314,000000,18.831,18.8559,18.087,18.1699,20166.76429775,0
+FCLD.US,D,20220315,000000,18.3167,18.5364,18.1469,18.5264,22283.573618775,0
+FCLD.US,D,20220316,000000,18.8559,19.556,18.8559,19.556,13743.239324063,0
+FCLD.US,D,20220317,000000,19.6938,20.1133,19.6539,20.0953,13478.888491162,0
+FCLD.US,D,20220318,000000,20.1532,20.7025,20.1183,20.7025,34839.236852612,0
+FCLD.US,D,20220321,000000,20.8623,20.9422,20.3629,20.6142,11091.720363763,0
+FCLD.US,D,20220322,000000,20.7424,21.2425,20.7262,21.1249,17853.694509875,0
+FCLD.US,D,20220323,000000,20.9721,21.1945,20.6426,20.8024,26962.783626887,0
+FCLD.US,D,20220324,000000,20.9022,21.0753,20.6575,21.0753,16812.312440875,0
+FCLD.US,D,20220325,000000,21.026,21.026,20.5337,20.7442,11930.833992437,0
+FCLD.US,D,20220328,000000,20.7924,21.1419,20.6925,21.1291,6662.842583775,0
+FCLD.US,D,20220329,000000,21.3217,21.821,21.3217,21.7561,11324.028671462,0
+FCLD.US,D,20220330,000000,21.4715,21.6618,21.1719,21.2817,21630.707167825,0
+FCLD.US,D,20220331,000000,21.1719,21.1719,20.9216,20.9216,11428.166878362,0
+FCLD.US,D,20220401,000000,21.043,21.2531,20.9222,21.0964,24567.604868187,0
+FCLD.US,D,20220404,000000,21.092,21.6001,21.092,21.5383,18239.206141188,0
+FCLD.US,D,20220405,000000,21.6412,21.6412,20.8223,20.9322,9570.701745675,0
+FCLD.US,D,20220406,000000,20.7924,20.7924,20.0863,20.2929,14277.948963337,0
+FCLD.US,D,20220407,000000,20.288,20.4029,19.9735,20.2837,25328.614841688,0
+FCLD.US,D,20220408,000000,20.2331,20.283,19.8946,19.9275,5016.657851625,0
+FCLD.US,D,20220411,000000,19.9235,20.0434,19.6139,19.934,4517.9960532,0
+FCLD.US,D,20220412,000000,21.9209,21.9209,19.7537,19.7837,7370.7821249125,0
+FCLD.US,D,20220413,000000,19.8736,20.323,19.8736,20.313,8069.7097058375,0
+FCLD.US,D,20220414,000000,20.313,20.313,19.7537,19.7537,20560.286560362,0
+FCLD.US,D,20220418,000000,19.7438,19.7438,19.2344,19.4042,19396.742364038,0
+FCLD.US,D,20220419,000000,19.4441,20.0733,19.4211,19.9435,32983.77437775,0
+FCLD.US,D,20220420,000000,20.0234,20.0234,19.645,19.645,2073.7521777875,0
+FCLD.US,D,20220421,000000,19.6539,19.6539,19.0447,19.0447,11063.683154213,0
+FCLD.US,D,20220422,000000,19.0547,19.0547,18.6352,18.6386,11982.903095887,0
+FCLD.US,D,20220425,000000,17.9761,19.0247,17.9761,19.0247,15422.467910325,0
+FCLD.US,D,20220426,000000,19.0047,19.0047,18.3067,18.3067,38377.933229387,0
+FCLD.US,D,20220427,000000,18.3067,18.6642,18.2757,18.2924,15088.02405355,0
+FCLD.US,D,20220428,000000,18.4754,19.0247,18.3607,18.9448,29563.23481265,0
+FCLD.US,D,20220429,000000,18.8749,18.9348,18.276,18.276,51767.703447338,0
+FCLD.US,D,20220502,000000,18.3956,18.5443,18.086,18.5443,5256.976790625,0
+FCLD.US,D,20220503,000000,18.6652,18.6752,18.3256,18.4069,4157.5176447,0
+FCLD.US,D,20220504,000000,18.3456,18.9948,17.9611,18.9948,15213.190167612,0
+FCLD.US,D,20220505,000000,18.4754,18.4754,17.7165,17.8787,44071.489425862,0
+FCLD.US,D,20220506,000000,17.7864,17.7864,17.1073,17.369,19851.345690313,0
+FCLD.US,D,20220509,000000,17.3569,17.3569,16.2949,16.3083,37116.258799638,0
+FCLD.US,D,20220510,000000,16.8876,16.8876,15.8489,16.2933,67417.4730208,0
+FCLD.US,D,20220511,000000,16.2584,16.4881,15.6293,15.6592,21122.032080275,0
+FCLD.US,D,20220512,000000,15.6592,16.1685,15.4195,15.8673,18402.422753925,0
+FCLD.US,D,20220513,000000,16.8376,16.8876,16.2684,16.8876,21365.355006013,0
+FCLD.US,D,20220516,000000,16.8177,16.8366,16.2983,16.2983,19677.114459538,0
+FCLD.US,D,20220517,000000,17.0374,17.0374,16.1386,16.4981,18395.413451538,0
+FCLD.US,D,20220518,000000,16.3083,16.4116,15.7552,15.829,12810.000777613,0
+FCLD.US,D,20220519,000000,15.6492,16.4881,15.6492,16.2474,8698.5442628875,0
+FCLD.US,D,20220520,000000,16.3782,16.4095,15.794,16.2341,6070.055867575,0
+FCLD.US,D,20220523,000000,16.7777,16.7777,16.2035,16.3975,6690.879793325,0
+FCLD.US,D,20220524,000000,16.3982,16.3982,15.794,15.8823,8932.8552284125,0
+FCLD.US,D,20220525,000000,15.8589,16.4781,15.8589,16.3473,7572.049236325,0
+FCLD.US,D,20220526,000000,16.2884,16.7074,16.2884,16.5978,10969.558236438,0
+FCLD.US,D,20220527,000000,16.6579,17.1008,16.6579,17.0906,16644.089183575,0
+FCLD.US,D,20220531,000000,17.1073,17.1073,16.6978,16.8283,20760.552342862,0
+FCLD.US,D,20220601,000000,17.0573,17.326,16.7777,16.8876,12227.227350537,0
+FCLD.US,D,20220602,000000,16.9874,17.7342,16.9874,17.6956,13500.917727238,0
+FCLD.US,D,20220603,000000,17.3325,17.4169,17.2864,17.3332,3047.0438807375,0
+FCLD.US,D,20220606,000000,17.4768,17.6665,17.287,17.3218,9958.2160348125,0
+FCLD.US,D,20220607,000000,17.1272,17.6988,17.1272,17.6988,9621.7695202125,0
+FCLD.US,D,20220608,000000,17.6665,17.7464,17.5607,17.5837,16765.249981988,0
+FCLD.US,D,20220609,000000,17.5667,17.5667,17.1075,17.1075,3617.8013608625,0
+FCLD.US,D,20220610,000000,16.7078,16.8177,16.37,16.4831,16994.55430295,0
+FCLD.US,D,20220613,000000,15.9788,15.9788,15.4495,15.4796,38446.023595438,0
+FCLD.US,D,20220614,000000,15.7091,15.7091,15.2927,15.404,8985.925660775,0
+FCLD.US,D,20220615,000000,15.5393,15.908,15.5393,15.908,17513.242679625,0
+FCLD.US,D,20220616,000000,15.6192,15.6192,15.0178,15.0499,8855.75290215,0
+FCLD.US,D,20220617,000000,15.26,15.65,15.25,15.549,4272,0
+FCLD.US,D,20220621,000000,15.89,16.11,15.86,15.86,20614,0
+FCLD.US,D,20220622,000000,15.88,16.185,15.88,15.992,2971,0
+FCLD.US,D,20220623,000000,16.4,16.5866,16.3849,16.5866,3731,0
+FCLD.US,D,20220624,000000,16.84,17.82,16.84,17.2842,22960,0
+FCLD.US,D,20220627,000000,17.43,17.43,17.0479,17.0544,8258,0
+FCLD.US,D,20220628,000000,17.1477,17.1477,16.39,16.4322,8167,0
+FCLD.US,D,20220629,000000,16.25,16.3201,16.21,16.28,4117,0
+FCLD.US,D,20220630,000000,16,16.09,15.6458,15.89,7084,0
+FCLD.US,D,20220701,000000,15.94,16.24,15.865,16.1975,6802,0
+FCLD.US,D,20220705,000000,16.1099,16.7,16,16.7,10658,0
+FCLD.US,D,20220706,000000,16.68,16.7601,16.565,16.5675,11346,0
+FCLD.US,D,20220707,000000,16.69,17.0682,16.69,17.015,15538,0
+FCLD.US,D,20220708,000000,16.95,16.9747,16.7699,16.9747,3332,0
+FCLD.US,D,20220711,000000,16.78,16.78,16.505,16.5148,3476,0
+FCLD.US,D,20220712,000000,16.53,16.53,15.9166,15.9166,5420,0
+FCLD.US,D,20220713,000000,15.75,16.01,15.565,15.87,3759,0
+FCLD.US,D,20220714,000000,15.5247,15.6895,15.35,15.535,4100,0
+FCLD.US,D,20220715,000000,15.5714,15.845,15.5714,15.845,1227,0
+FCLD.US,D,20220718,000000,16.115,16.27,15.88,15.8841,7648,0
+FCLD.US,D,20220719,000000,16.01,16.3,15.9,16.2934,14703,0
+FCLD.US,D,20220720,000000,16.4,17.03,16.4,17.0005,11940,0
+FCLD.US,D,20220721,000000,16.99,17.16,16.84,17.1,5245,0
+FCLD.US,D,20220722,000000,17.4,17.4,16.6,16.68,7484,0
+FCLD.US,D,20220725,000000,16.47,16.4988,16.3892,16.4055,4409,0
+FCLD.US,D,20220726,000000,16.28,16.28,15.877,15.877,4256,0
+FCLD.US,D,20220727,000000,16.2108,16.61,16.1899,16.5491,3036,0
+FCLD.US,D,20220728,000000,16.3191,16.75,16.3191,16.7351,2161,0
+FCLD.US,D,20220729,000000,16.79,16.9,16.66,16.8698,10922,0
+FCLD.US,D,20220801,000000,16.8,17.0755,16.75,16.9095,8048,0
+FCLD.US,D,20220802,000000,16.88,17.22,16.88,17.06,29975,0
+FCLD.US,D,20220803,000000,17.21,17.7392,17.21,17.7,24143,0
+FCLD.US,D,20220804,000000,17.75,17.85,17.5599,17.85,8096,0
+FCLD.US,D,20220805,000000,17.6,18.009,17.521,17.978,11962,0
+FCLD.US,D,20220808,000000,18.06,18.45,18.06,18.195,13867,0
+FCLD.US,D,20220809,000000,18,18,17.62,17.7173,12078,0
+FCLD.US,D,20220810,000000,18.4315,18.54,18.4315,18.46,30731,0
+FCLD.US,D,20220811,000000,18.609,18.7646,18.12,18.1518,9925,0
+FCLD.US,D,20220812,000000,18.1801,18.4785,18.18,18.4627,14111,0
+FCLD.US,D,20220815,000000,18.43,18.75,18.43,18.52,22235,0
+FCLD.US,D,20220816,000000,18.4,18.4499,18.06,18.3884,15196,0
+FCLD.US,D,20220817,000000,18.11,18.11,17.81,17.93,19483,0
+FCLD.US,D,20220818,000000,19,19,17.78,17.975,18842,0
+FCLD.US,D,20220819,000000,17.49,17.6911,17.345,17.435,8145,0
+FCLD.US,D,20220822,000000,17.37,17.37,16.895,16.96,13284,0
+FCLD.US,D,20220823,000000,16.89,17.02,16.83,16.835,30775,0
+FCLD.US,D,20220824,000000,16.89,17.16,16.82,17.0367,18424,0
+FCLD.US,D,20220825,000000,17.15,17.4485,17.15,17.4485,7529,0
+FCLD.US,D,20220826,000000,19,19,16.875,16.89,8398,0
+FCLD.US,D,20220829,000000,16.8,16.8,16.64,16.65,24275,0
+FCLD.US,D,20220830,000000,16.71,16.71,16.36,16.4936,9090,0
+FCLD.US,D,20220831,000000,16.55,16.76,16.33,16.3975,5061,0
+FCLD.US,D,20220901,000000,16.3975,16.3975,15.5925,15.8479,38044,0
+FCLD.US,D,20220902,000000,16.05,16.1415,15.62,15.67,19141,0
+FCLD.US,D,20220906,000000,15.64,15.73,15.575,15.588,4217,0
+FCLD.US,D,20220907,000000,15.73,15.9228,15.51,15.9228,4527,0
+FCLD.US,D,20220908,000000,15.7433,16.0736,15.7433,16.06,2649,0
+FCLD.US,D,20220909,000000,16.37,16.65,16.37,16.6257,5868,0
+FCLD.US,D,20220912,000000,16.77,16.9559,16.7215,16.9559,9046,0
+FCLD.US,D,20220913,000000,16.95,16.95,16.05,16.13,13385,0
+FCLD.US,D,20220914,000000,16.05,16.21,15.945,16.1828,3569,0
+FCLD.US,D,20220915,000000,16.3099,16.3099,15.88,15.9328,8567,0
+FCLD.US,D,20220916,000000,15.58,15.59,15.425,15.5506,7487,0
+FCLD.US,D,20220919,000000,15.49,15.5555,15.34,15.5555,6980,0
+FCLD.US,D,20220920,000000,15.43,15.43,15.2331,15.2331,4618,0
+FCLD.US,D,20220921,000000,15.235,15.5281,15.093,15.093,3379,0
+FCLD.US,D,20220922,000000,15.07,15.07,14.66,14.7023,8397,0
+FCLD.US,D,20220923,000000,14.5,14.5,14.26,14.3884,10845,0
+FCLD.US,D,20220926,000000,14.31,14.6,14.235,14.28,6680,0
+FCLD.US,D,20220927,000000,14.54,14.54,14.2195,14.3547,41974,0
+FCLD.US,D,20220928,000000,14.47,14.7407,14.46,14.7407,6544,0
+FCLD.US,D,20220929,000000,14.72,14.72,14.24,14.45,33334,0
+FCLD.US,D,20220930,000000,14.71,14.71,14.34,14.45,4094,0
+FCLD.US,D,20221003,000000,14.58,14.715,14.47,14.64,14702,0
+FCLD.US,D,20221004,000000,14.74,15.41,14.74,15.41,17988,0
+FCLD.US,D,20221005,000000,15.1622,15.4401,15.005,15.3993,1666,0
+FCLD.US,D,20221006,000000,15.25,15.38,15.25,15.3052,3064,0
+FCLD.US,D,20221007,000000,15,15,14.61,14.6657,8032,0
+FCLD.US,D,20221010,000000,14.6,14.6,14,14.11,5959,0
+FCLD.US,D,20221011,000000,13.77,14.01,13.765,13.8039,15091,0
+FCLD.US,D,20221012,000000,13.6418,13.8169,13.6418,13.79,3177,0
+FCLD.US,D,20221013,000000,13.66,13.9599,13.195,13.9107,7674,0
+FCLD.US,D,20221014,000000,14.06,14.06,13.6223,13.6223,3198,0
+FCLD.US,D,20221017,000000,14.05,14.345,14.05,14.2451,11804,0
+FCLD.US,D,20221018,000000,14.76,14.84,14.44,14.54,11492,0
+FCLD.US,D,20221019,000000,14.43,14.43,14.15,14.2,4083,0
+FCLD.US,D,20221020,000000,14.27,14.665,14.27,14.36,8109,0
+FCLD.US,D,20221021,000000,14.24,14.6611,14.21,14.6611,19731,0
+FCLD.US,D,20221024,000000,14.7,14.7,14.36,14.6389,23563,0
+FCLD.US,D,20221025,000000,15.155,15.25,15.08,15.242,12076,0
+FCLD.US,D,20221026,000000,14.91,15.4553,14.91,15.0111,9717,0
+FCLD.US,D,20221027,000000,15.01,15.5,15.01,15.15,18807,0
+FCLD.US,D,20221028,000000,15.12,15.5,14.9275,15.2756,6158,0
+FCLD.US,D,20221031,000000,15.155,15.31,15.1504,15.21,4929,0
+FCLD.US,D,20221101,000000,15.39,15.5323,15.15,15.1672,9590,0
+FCLD.US,D,20221102,000000,14.95,15.05,14.4577,14.4577,93167,0
+FCLD.US,D,20221103,000000,14.31,14.56,14.27,14.36,14231,0
+FCLD.US,D,20221104,000000,14.44,14.44,13.64,13.8942,20472,0
+FCLD.US,D,20221107,000000,13.93,14.0235,13.79,13.9697,12310,0
+FCLD.US,D,20221108,000000,14.18,14.4482,14.01,14.1277,8754,0
+FCLD.US,D,20221109,000000,14,14,13.7058,13.7058,6751,0
+FCLD.US,D,20221110,000000,14.64,15.0562,14.64,15.0562,21303,0
+FCLD.US,D,20221111,000000,15.12,15.7483,15.12,15.62,20104,0
+FCLD.US,D,20221114,000000,15.51,15.5107,15.3299,15.3407,8545,0
+FCLD.US,D,20221115,000000,15.91,15.96,15.645,15.7543,10060,0
+FCLD.US,D,20221116,000000,15.63,15.63,15.27,15.33,11396,0
+FCLD.US,D,20221117,000000,14.99,15.12,14.935,14.9985,3523,0
+FCLD.US,D,20221118,000000,14.85,14.85,14.78,14.8354,3778,0
+FCLD.US,D,20221121,000000,14.75,14.75,14.558,14.6431,2949,0
+FCLD.US,D,20221122,000000,14.5,14.7334,14.42,14.7334,2774,0
+FCLD.US,D,20221123,000000,14.7,15.09,14.7,15.0881,4421,0
+FCLD.US,D,20221125,000000,15.04,15.0782,15.04,15.07,2306,0
+FCLD.US,D,20221128,000000,15.03,15.03,14.72,14.7568,3641,0
+FCLD.US,D,20221129,000000,14.8,14.83,14.66,14.6611,4603,0
+FCLD.US,D,20221130,000000,14.63,15.2778,14.61,15.2778,3634,0
+FCLD.US,D,20221201,000000,15.35,15.57,15.35,15.57,11492,0
+FCLD.US,D,20221202,000000,15.5,15.5,15.22,15.46,12827,0
+FCLD.US,D,20221205,000000,15.25,15.41,14.795,14.85,124276,0
+FCLD.US,D,20221206,000000,14.82,14.82,14.63,14.7,5509,0
+FCLD.US,D,20221207,000000,14.7541,14.81,14.68,14.7787,7020,0
+FCLD.US,D,20221208,000000,14.88,15.1732,14.88,15.12,2299,0
+FCLD.US,D,20221209,000000,15.12,15.2601,15.1014,15.1014,20647,0
+FCLD.US,D,20221212,000000,15.26,15.47,15.25,15.47,9630,0
+FCLD.US,D,20221213,000000,16.07,16.3285,15.69,15.8107,14443,0
+FCLD.US,D,20221214,000000,15.905,16.025,15.8,15.8867,3594,0
+FCLD.US,D,20221215,000000,15.62,15.62,15.2859,15.2859,10305,0
+FCLD.US,D,20221216,000000,15.25,15.255,15.03,15.1483,9317,0
+FCLD.US,D,20221219,000000,16.5,16.5,14.75,14.75,10853,0
+FCLD.US,D,20221220,000000,14.58,14.8681,14.58,14.8643,3365,0
+FCLD.US,D,20221221,000000,14.8553,15.065,14.8553,14.995,4139,0
+FCLD.US,D,20221222,000000,14.76,14.76,14.47,14.6439,39890,0
+FCLD.US,D,20221223,000000,14.63,14.63,14.46,14.6239,3077,0
+FCLD.US,D,20221227,000000,14.68,14.68,14.3595,14.5125,28308,0
+FCLD.US,D,20221228,000000,14.41,14.61,14.36,14.385,4965,0
+FCLD.US,D,20221229,000000,14.5,14.93,14.5,14.8939,55585,0
+FCLD.US,D,20221230,000000,14.71,14.822,14.6615,14.79,24726,0
+FCLD.US,D,20230103,000000,14.97,15.01,14.755,14.8756,5250,0
+FCLD.US,D,20230104,000000,15.01,15.18,14.9299,15.098,8573,0
+FCLD.US,D,20230105,000000,14.91,14.91,14.595,14.6,5096,0
+FCLD.US,D,20230106,000000,14.45,14.785,14.34,14.785,5121,0
+FCLD.US,D,20230109,000000,14.83,15.275,14.83,15.06,14600,0
+FCLD.US,D,20230110,000000,15.01,15.1557,14.935,15.1557,10317,0
+FCLD.US,D,20230111,000000,15.23,15.41,15.23,15.36,12894,0
+FCLD.US,D,20230112,000000,15.32,15.57,15.19,15.5534,16561,0
+FCLD.US,D,20230113,000000,15.52,15.6749,15.52,15.6547,7682,0
+FCLD.US,D,20230117,000000,15.65,15.8229,15.58,15.8,12059,0
+FCLD.US,D,20230118,000000,15.9538,16.1099,15.6325,15.6325,17455,0
+FCLD.US,D,20230119,000000,15.53,15.596,15.42,15.54,6082,0
+FCLD.US,D,20230120,000000,15.65,15.955,15.6351,15.955,4720,0
+FCLD.US,D,20230123,000000,16.08,16.42,16.045,16.42,31744,0
+FCLD.US,D,20230124,000000,16.2,16.42,16.2,16.21,8960,0
+FCLD.US,D,20230125,000000,15.81,16.2832,15.7384,16.2293,5487,0
+FCLD.US,D,20230126,000000,16.5613,16.7304,16.42,16.7304,22052,0
+FCLD.US,D,20230127,000000,16.69,17.06,16.69,16.9642,15883,0
+FCLD.US,D,20230130,000000,17.8,17.8,16.585,16.6156,14728,0
+FCLD.US,D,20230131,000000,16.6852,16.8896,16.62,16.8896,16772,0
+FCLD.US,D,20230201,000000,17.04,17.68,16.96,17.572,13430,0
+FCLD.US,D,20230202,000000,17.95,18.35,17.89,18.26,31621,0
+FCLD.US,D,20230203,000000,18.25,18.25,17.655,17.6756,26359,0
+FCLD.US,D,20230206,000000,17.53,17.56,17.37,17.41,8828,0
+FCLD.US,D,20230207,000000,17.75,17.7841,17.2129,17.77,9223,0
+FCLD.US,D,20230208,000000,17.63,17.86,17.55,17.61,5043,0
+FCLD.US,D,20230209,000000,17.74,17.95,17.435,17.45,5770,0
+FCLD.US,D,20230210,000000,17.39,17.39,17.0427,17.165,14981,0
+FCLD.US,D,20230213,000000,17.33,17.51,17.1703,17.432,12918,0
+FCLD.US,D,20230214,000000,17.4,17.75,17.3024,17.71,12683,0
+FCLD.US,D,20230215,000000,17.63,17.98,17.63,17.9568,46241,0
+FCLD.US,D,20230216,000000,17.35,17.93,17.27,17.67,13775,0
+FCLD.US,D,20230217,000000,17.3001,17.4,17.23,17.39,11135,0
+FCLD.US,D,20230221,000000,17.06,17.11,16.89,16.9217,13930,0
+FCLD.US,D,20230222,000000,16.9139,17.0122,16.9139,16.9756,2740,0
+FCLD.US,D,20230223,000000,17.015,17.06,16.76,17.0187,6805,0
+FCLD.US,D,20230224,000000,16.655,16.75,16.6041,16.651,4320,0
+FCLD.US,D,20230227,000000,16.9,16.9399,16.7,16.7211,4572,0
+FCLD.US,D,20230228,000000,16.85,16.85,16.71,16.72,9696,0
+FCLD.US,D,20230301,000000,16.75,16.82,16.5,16.71,31100,0
+FCLD.US,D,20230302,000000,16.56,16.73,16.34,16.73,5081,0
+FCLD.US,D,20230303,000000,16.92,17.19,16.92,17.19,45380,0
+FCLD.US,D,20230306,000000,17.18,17.4004,17.08,17.08,12579,0
+FCLD.US,D,20230307,000000,17.15,17.1701,16.87,16.87,4239,0
+FCLD.US,D,20230308,000000,16.85,16.94,16.79,16.85,6329,0
+FCLD.US,D,20230309,000000,16.92,16.92,16.29,16.34,2130,0
+FCLD.US,D,20230310,000000,16,16.2165,15.68,15.7609,11562,0
+FCLD.US,D,20230313,000000,15.71,16.07,15.52,15.9401,8599,0
+FCLD.US,D,20230314,000000,16.1,16.125,15.9255,16.06,9312,0
+FCLD.US,D,20230315,000000,15.64,16.0297,15.64,16.0297,4615,0
+FCLD.US,D,20230316,000000,15.89,16.3591,15.89,16.3591,29759,0
+FCLD.US,D,20230317,000000,16.29,16.365,16.1779,16.24,26837,0
+FCLD.US,D,20230320,000000,17.68,17.68,15.97,16.1365,14845,0
+FCLD.US,D,20230321,000000,16.15,16.5932,16.15,16.54,7685,0
+FCLD.US,D,20230322,000000,16.331,16.5114,16.05,16.06,9549,0
+FCLD.US,D,20230323,000000,16.2552,16.46,16.17,16.29,3391,0
+FCLD.US,D,20230324,000000,16.18,16.24,16.0658,16.1827,5877,0
+FCLD.US,D,20230327,000000,16.2382,16.3314,16.2382,16.2446,1108,0
+FCLD.US,D,20230328,000000,16.29,16.29,16.12,16.2144,5352,0
+FCLD.US,D,20230329,000000,16.32,16.6045,16.32,16.6045,7591,0
+FCLD.US,D,20230330,000000,16.8,16.8399,16.6901,16.7461,3357,0
+FCLD.US,D,20230331,000000,16.82,17.3829,16.82,17.3829,10021,0
+FCLD.US,D,20230403,000000,17.4,17.4,17.1615,17.2629,4917,0
+FCLD.US,D,20230404,000000,17.23,17.23,17.15,17.2,3834,0
+FCLD.US,D,20230405,000000,17.3,17.3,16.6501,16.7454,9008,0
+FCLD.US,D,20230406,000000,16.53,16.8444,16.53,16.8444,5155,0
+FCLD.US,D,20230410,000000,16.61,16.8993,16.61,16.8993,4194,0
+FCLD.US,D,20230411,000000,16.81,16.96,16.754,16.8824,7572,0
+FCLD.US,D,20230412,000000,17,17.1685,16.82,16.8437,19991,0
+FCLD.US,D,20230413,000000,16.89,17.18,16.89,17.095,3051,0
+FCLD.US,D,20230414,000000,16.9,17.05,16.82,16.9302,4774,0
+FCLD.US,D,20230417,000000,16.97,17.0699,16.935,17.0461,10313,0
+FCLD.US,D,20230418,000000,17.1,17.1,17.0043,17.0757,7779,0
+FCLD.US,D,20230419,000000,16.9,16.979,16.87,16.9054,5066,0
+FCLD.US,D,20230420,000000,16.74,16.79,16.5612,16.5857,6247,0
+FCLD.US,D,20230421,000000,16.64,16.6701,16.5723,16.6401,5313,0
+FCLD.US,D,20230424,000000,16.66,16.66,16.32,16.43,6475,0
+FCLD.US,D,20230425,000000,16.27,16.27,15.9719,15.9719,11463,0
+FCLD.US,D,20230426,000000,15.85,16.411,15.85,16.2266,4583,0
+FCLD.US,D,20230427,000000,16.2799,16.45,16.24,16.45,7068,0
+FCLD.US,D,20230428,000000,16.45,16.45,16.1674,16.3598,5569,0
+FCLD.US,D,20230501,000000,16.28,16.35,16.25,16.31,8425,0
+FCLD.US,D,20230502,000000,16.21,16.21,15.98,15.98,5166,0
+FCLD.US,D,20230503,000000,15.97,16.05,15.84,15.8572,7488,0
+FCLD.US,D,20230504,000000,15.89,16.1301,15.89,16.0775,3878,0
+FCLD.US,D,20230505,000000,16.3386,16.3423,16.29,16.3147,3871,0
+FCLD.US,D,20230508,000000,16.39,16.43,16.39,16.4296,2120,0
+FCLD.US,D,20230509,000000,16.25,16.54,16.25,16.49,3034,0
+FCLD.US,D,20230510,000000,16.61,16.77,16.61,16.7425,5730,0
+FCLD.US,D,20230511,000000,16.84,16.84,16.5601,16.6054,6263,0
+FCLD.US,D,20230512,000000,16.55,16.619,16.44,16.5259,4486,0
+FCLD.US,D,20230515,000000,16.55,16.98,16.55,16.965,7235,0
+FCLD.US,D,20230516,000000,16.88,16.93,16.8486,16.854,3367,0
+FCLD.US,D,20230517,000000,16.854,17.29,16.854,17.2872,7699,0
+FCLD.US,D,20230518,000000,17.39,17.622,17.2601,17.6119,16941,0
+FCLD.US,D,20230519,000000,17.62,17.62,17.4201,17.4552,3836,0
+FCLD.US,D,20230522,000000,17.5,17.84,17.4,17.76,13116,0
+FCLD.US,D,20230523,000000,17.7,17.85,17.52,17.52,8181,0
+FCLD.US,D,20230524,000000,17.4,17.4872,17.35,17.42,6517,0
+FCLD.US,D,20230525,000000,17.43,17.55,17.3016,17.4452,8480,0
+FCLD.US,D,20230526,000000,17.66,18.0895,17.66,17.9339,8839,0
+FCLD.US,D,20230530,000000,18.26,18.3752,18.01,18.2697,14040,0
+FCLD.US,D,20230531,000000,18.37,18.5,18.1353,18.5,12631,0
+FCLD.US,D,20230601,000000,18.41,18.705,18.18,18.5709,19863,0
+FCLD.US,D,20230602,000000,18.85,19.1,18.85,19.02,16272,0
+FCLD.US,D,20230605,000000,19,19.24,18.8,19.05,13459,0
+FCLD.US,D,20230606,000000,19.07,19.31,19.07,19.25,17222,0
+FCLD.US,D,20230607,000000,19.28,19.3,18.58,18.64,21990,0
+FCLD.US,D,20230608,000000,18.56,18.8511,18.56,18.7916,12741,0
+FCLD.US,D,20230609,000000,18.87,19.0904,18.795,18.87,12472,0
+FCLD.US,D,20230612,000000,18.9,19.22,18.9,19.22,34024,0
+FCLD.US,D,20230613,000000,19.47,19.5,19.23,19.47,37234,0
+FCLD.US,D,20230614,000000,19.5,19.9999,19.36,19.49,41594,0
+FCLD.US,D,20230615,000000,19.2,20.98,19.2,19.81,227578,0
+FCLD.US,D,20230616,000000,19.98,19.98,19.52,19.65,31616,0
+FCLD.US,D,20230620,000000,21.41,22.62,19.34,19.475,36596,0
+FCLD.US,D,20230621,000000,19.43,19.43,18.9782,19.03,19423,0
+FCLD.US,D,20230622,000000,18.85,19.12,18.85,19.1126,7082,0
+FCLD.US,D,20230623,000000,18.92,18.965,18.8,18.88,7095,0
+FCLD.US,D,20230626,000000,18.88,18.97,18.66,18.6942,3665,0
+FCLD.US,D,20230627,000000,18.6942,19.1129,18.6942,19.0284,10916,0
+FCLD.US,D,20230628,000000,19.03,19.31,19.03,19.26,6840,0
+FCLD.US,D,20230629,000000,19.26,19.3899,19.15,19.2292,6697,0
+FCLD.US,D,20230630,000000,19.32,19.6198,19.32,19.5169,25818,0
+FCLD.US,D,20230703,000000,19.5,19.5503,19.4327,19.54,13123,0
+FCLD.US,D,20230705,000000,21.4,21.87,19.3,19.53,12612,0
+FCLD.US,D,20230706,000000,19.28,19.28,18.97,19.2132,8254,0
+FCLD.US,D,20230707,000000,19.435,19.499,19.2462,19.2462,6549,0
+FCLD.US,D,20230710,000000,19.3,19.64,19.19,19.6,9675,0
+FCLD.US,D,20230711,000000,19.74,19.93,19.6507,19.915,13479,0
+FCLD.US,D,20230712,000000,20.23,20.2999,19.862,20.0282,23257,0
+FCLD.US,D,20230713,000000,20.34,20.69,20.23,20.57,155634,0
+FCLD.US,D,20230714,000000,20.58,20.7,20.35,20.3838,19407,0
+FCLD.US,D,20230717,000000,20.47,20.733,20.35,20.61,18893,0
+FCLD.US,D,20230718,000000,20.67,20.81,20.475,20.79,19837,0
+FCLD.US,D,20230719,000000,20.95,21.1887,20.8,20.8928,40890,0
+FCLD.US,D,20230720,000000,20.75,20.75,20.14,20.215,21344,0
+FCLD.US,D,20230721,000000,20.31,20.3983,20.15,20.1748,14336,0
+FCLD.US,D,20230724,000000,20.4,20.4,20,20.1266,15799,0
+FCLD.US,D,20230725,000000,20.29,20.47,20.2383,20.372,10580,0
+FCLD.US,D,20230726,000000,20.28,20.28,20.0806,20.22,13061,0
+FCLD.US,D,20230727,000000,20.6,20.601,20,20.08,23118,0
+FCLD.US,D,20230728,000000,20.47,20.47,20.29,20.3807,17004,0
+FCLD.US,D,20230731,000000,20.5,20.82,20.5,20.7517,18443,0
+FCLD.US,D,20230801,000000,20.65,20.77,20.51,20.735,12960,0
+FCLD.US,D,20230802,000000,20.45,20.45,19.87,19.9392,27212,0
+FCLD.US,D,20230803,000000,19.86,20.5,19.81,20.03,10725,0
+FCLD.US,D,20230804,000000,20.32,20.32,19.9439,19.9439,11877,0
+FCLD.US,D,20230807,000000,20.17,20.17,19.832,20.06,12603,0
+FCLD.US,D,20230808,000000,19.63,19.63,19.28,19.55,44235,0
+FCLD.US,D,20230809,000000,19.49,19.49,19.12,19.2,13168,0
+FCLD.US,D,20230810,000000,19.32,19.58,19.22,19.328,6438,0
+FCLD.US,D,20230811,000000,19.3199,19.3199,19.12,19.2091,4775,0
+FCLD.US,D,20230814,000000,19.25,19.44,19.03,19.42,17828,0
+FCLD.US,D,20230815,000000,19.42,19.42,19.2412,19.2412,14529,0
+FCLD.US,D,20230816,000000,19.25,19.2557,19.0393,19.0393,3932,0
+FCLD.US,D,20230817,000000,19.06,19.06,18.71,18.73,18499,0
+FCLD.US,D,20230818,000000,18.47,18.8158,18.41,18.8158,16426,0
+FCLD.US,D,20230821,000000,18.83,19.0699,18.8,19.0161,11236,0
+FCLD.US,D,20230822,000000,19.08,19.16,19.01,19.0844,8661,0
+FCLD.US,D,20230823,000000,19.0844,19.5196,19.0844,19.4,6440,0
+FCLD.US,D,20230824,000000,19.4226,19.4226,19.0015,19.015,5383,0
+FCLD.US,D,20230825,000000,19.06,19.27,18.885,19.1851,9509,0
+FCLD.US,D,20230828,000000,19.41,19.43,19.25,19.3,22631,0
+FCLD.US,D,20230829,000000,19.3,19.7199,19.3,19.6514,8073,0
+FCLD.US,D,20230830,000000,19.63,19.8496,19.58,19.7771,12150,0
+FCLD.US,D,20230831,000000,19.91,20.04,19.87,19.9215,9389,0
+FCLD.US,D,20230901,000000,20.27,20.31,20.15,20.21,10312,0
+FCLD.US,D,20230905,000000,20.14,20.2,19.95,20.19,15243,0
+FCLD.US,D,20230906,000000,20.1201,20.18,20.0333,20.18,9826,0
+FCLD.US,D,20230907,000000,20.07,20.14,19.75,20.05,16738,0
+FCLD.US,D,20230908,000000,20.15,20.1623,20.05,20.0959,5578,0
+FCLD.US,D,20230911,000000,20.31,20.31,20.1,20.28,14617,0
+FCLD.US,D,20230912,000000,20.04,20.0999,19.83,19.85,9495,0
+FCLD.US,D,20230913,000000,19.75,19.825,19.7131,19.7131,1739,0
+FCLD.US,D,20230914,000000,19.74,19.93,19.6901,19.7532,4344,0
+FCLD.US,D,20230915,000000,19.6,19.72,19.3801,19.469,4726,0
+FCLD.US,D,20230918,000000,19.47,19.5,19.3521,19.42,9790,0
+FCLD.US,D,20230919,000000,19.2999,19.36,19.13,19.2939,6801,0
+FCLD.US,D,20230920,000000,19.35,19.55,19.25,19.25,6211,0
+FCLD.US,D,20230921,000000,19.09,19.0911,18.83,18.83,12349,0
+FCLD.US,D,20230922,000000,18.87,19.11,18.8609,18.9302,6414,0
+FCLD.US,D,20230925,000000,18.75,18.94,18.5,18.8993,9625,0
+FCLD.US,D,20230926,000000,18.82,18.86,18.54,18.59,15356,0
+FCLD.US,D,20230927,000000,18.58,18.81,18.58,18.6789,2085,0
+FCLD.US,D,20230928,000000,18.59,18.9,18.56,18.8633,6563,0
+FCLD.US,D,20230929,000000,19,19.3076,18.97,18.9844,5805,0
+FCLD.US,D,20231002,000000,19.05,19.05,18.9,18.9793,5061,0
+FCLD.US,D,20231003,000000,18.75,18.94,18.4,18.44,8145,0
+FCLD.US,D,20231004,000000,18.4,18.6605,18.4,18.6605,6156,0
+FCLD.US,D,20231005,000000,18.5,18.635,18.4201,18.6317,4964,0
+FCLD.US,D,20231006,000000,18.61,19.13,18.594,19.1,3878,0
+FCLD.US,D,20231009,000000,18.96,19.2,18.9088,19.16,9990,0
+FCLD.US,D,20231010,000000,19.2,19.479,19.2,19.3,10457,0
+FCLD.US,D,20231011,000000,19.42,19.445,19.2,19.3531,7739,0
+FCLD.US,D,20231012,000000,19.43,19.43,19,19.12,12545,0
+FCLD.US,D,20231013,000000,19.14,19.14,18.81,18.833,6666,0
+FCLD.US,D,20231016,000000,18.83,19.22,18.83,19.1616,4539,0
+FCLD.US,D,20231017,000000,18.94,19.3,18.94,19.215,8967,0
+FCLD.US,D,20231018,000000,18.94,19.0901,18.81,18.81,8214,0
+FCLD.US,D,20231019,000000,18.82,18.94,18.6386,18.6386,10025,0
+FCLD.US,D,20231020,000000,18.62,18.62,18,18.18,147461,0
+FCLD.US,D,20231023,000000,18.13,18.2201,17.79,18.1,61349,0
+FCLD.US,D,20231024,000000,18.4,18.472,18.27,18.4676,2834,0
+FCLD.US,D,20231025,000000,18.45,18.53,17.85,17.85,8902,0
+FCLD.US,D,20231026,000000,17.79,18,17.64,17.76,24737,0
+FCLD.US,D,20231027,000000,18.03,18.03,17.75,17.8,6208,0
+FCLD.US,D,20231030,000000,18.05,18.05,17.81,17.93,5814,0
+FCLD.US,D,20231031,000000,17.86,18.209,17.86,18.1939,8223,0
+FCLD.US,D,20231101,000000,18.12,18.2551,18.09,18.2551,7020,0
+FCLD.US,D,20231102,000000,18.73,18.73,18.3401,18.459,10960,0
+FCLD.US,D,20231103,000000,18.459,18.9601,18.459,18.8652,15485,0
+FCLD.US,D,20231106,000000,19.2,19.2,18.5801,18.76,9547,0
+FCLD.US,D,20231107,000000,19.05,19.45,19.035,19.25,19582,0
+FCLD.US,D,20231108,000000,19.3423,19.3423,19.16,19.3025,10988,0
+FCLD.US,D,20231109,000000,19.32,19.47,19.09,19.09,9210,0
+FCLD.US,D,20231110,000000,19.2525,19.55,19.22,19.53,9440,0
+FCLD.US,D,20231113,000000,19.5,19.57,19.4236,19.5252,11712,0
+FCLD.US,D,20231114,000000,20.05,20.2887,19.9901,20.258,23805,0
+FCLD.US,D,20231115,000000,20.23,20.479,20.16,20.178,22201,0
+FCLD.US,D,20231116,000000,20.14,20.1701,19.99,20.0801,11441,0
+FCLD.US,D,20231117,000000,20.03,20.225,20.03,20.1989,10341,0
+FCLD.US,D,20231120,000000,20.1989,20.6,20.1989,20.5005,10403,0
+FCLD.US,D,20231121,000000,20.49,20.56,20.3555,20.51,16460,0
+FCLD.US,D,20231122,000000,20.75,20.75,20.495,20.579,13081,0
+FCLD.US,D,20231124,000000,20.579,20.6022,20.54,20.6022,5403,0
+FCLD.US,D,20231127,000000,20.63,20.7295,20.5101,20.59,12587,0
+FCLD.US,D,20231128,000000,20.55,20.8,20.5,20.74,23688,0
+FCLD.US,D,20231129,000000,20.95,21.3699,20.95,21.1802,46744,0
+FCLD.US,D,20231130,000000,21.39,21.4788,21.0002,21.2375,38040,0
+FCLD.US,D,20231201,000000,21.38,21.8485,21.38,21.8485,26623,0
+FCLD.US,D,20231204,000000,21.67,21.75,21.49,21.7399,17992,0
+FCLD.US,D,20231205,000000,21.7,21.7784,21.525,21.73,54869,0
+FCLD.US,D,20231206,000000,21.7171,21.781,21.4405,21.4405,12155,0
+FCLD.US,D,20231207,000000,21.51,21.525,21.395,21.5,26042,0
+FCLD.US,D,20231208,000000,21.4,21.78,21.4,21.78,19198,0
+FCLD.US,D,20231211,000000,21.74,21.95,21.74,21.87,12936,0
+FCLD.US,D,20231212,000000,21.91,21.93,21.71,21.87,25336,0
+FCLD.US,D,20231213,000000,21.93,22.2541,21.78,22.2541,16191,0
+FCLD.US,D,20231214,000000,22.41,22.48,22.2401,22.32,27765,0
+FCLD.US,D,20231215,000000,22.46,22.5098,22.3025,22.445,38775,0
+FCLD.US,D,20231218,000000,22.42,22.6399,22.365,22.5467,33896,0
+FCLD.US,D,20231219,000000,22.64,22.7231,22.6,22.64,35067,0
+FCLD.US,D,20231220,000000,22.64,22.72,22.27,22.27,48197,0
+FCLD.US,D,20231221,000000,22.42,22.68,22.4154,22.66,33782,0
+FCLD.US,D,20231222,000000,22.77,22.77,22.52,22.6062,22152,0
+FCLD.US,D,20231226,000000,22.71,22.875,22.62,22.805,30451,0
+FCLD.US,D,20231227,000000,22.82,22.8276,22.73,22.78,21642,0
+FCLD.US,D,20231228,000000,22.78,22.8787,22.755,22.7896,30999,0
+FCLD.US,D,20231229,000000,22.94,22.94,22.54,22.59,31105,0
+FCLD.US,D,20240102,000000,22.5,22.5,21.87,22.019,33016,0
+FCLD.US,D,20240103,000000,21.84,21.84,21.56,21.58,24241,0
+FCLD.US,D,20240104,000000,21.54,22.11,21.42,21.48,25388,0
+FCLD.US,D,20240105,000000,21.5,21.723,21.5,21.5248,6356,0
+FCLD.US,D,20240108,000000,21.65,22.1599,21.65,22.15,17020,0
+FCLD.US,D,20240109,000000,21.93,22.2,21.93,22.07,14331,0
+FCLD.US,D,20240110,000000,22.14,22.4091,22.11,22.3075,15092,0
+FCLD.US,D,20240111,000000,22.33,22.515,22.12,22.44,21080,0
+FCLD.US,D,20240112,000000,22.41,22.5395,22.3695,22.407,22036,0
+FCLD.US,D,20240116,000000,22.4,22.4571,22.21,22.35,16674,0
+FCLD.US,D,20240117,000000,22.06,22.26,21.99,22.23,8075,0
+FCLD.US,D,20240118,000000,22.52,22.52,22.2,22.4313,22588,0
+FCLD.US,D,20240119,000000,22.52,23,22.52,23,26782,0
+FCLD.US,D,20240122,000000,23.21,23.54,23.21,23.31,59203,0
+FCLD.US,D,20240123,000000,23.47,23.47,23.265,23.41,32333,0
+FCLD.US,D,20240124,000000,23.76,23.76,23.32,23.34,41492,0
+FCLD.US,D,20240125,000000,23.64,23.78,23.21,23.43,24023,0
+FCLD.US,D,20240126,000000,23.4,23.5487,23.29,23.39,25868,0
+FCLD.US,D,20240129,000000,23.4,23.89,23.39,23.89,16880,0
+FCLD.US,D,20240130,000000,23.97,23.97,23.705,23.82,41989,0
+FCLD.US,D,20240131,000000,23.63,23.64,23.259,23.31,28434,0
+FCLD.US,D,20240201,000000,23.47,23.75,23.31,23.6398,24026,0
+FCLD.US,D,20240202,000000,23.75,23.9499,23.59,23.865,36953,0
+FCLD.US,D,20240205,000000,23.91,23.91,23.5,23.82,20474,0
+FCLD.US,D,20240206,000000,23.84,23.9199,23.59,23.87,16848,0
+FCLD.US,D,20240207,000000,23.91,24.18,23.76,24.08,35742,0
+FCLD.US,D,20240208,000000,24.18,24.54,24.11,24.4295,47427,0
+FCLD.US,D,20240209,000000,24.77,25.0137,24.61,24.9473,58730,0
+FCLD.US,D,20240212,000000,25.01,25.19,24.6701,24.8191,41653,0
+FCLD.US,D,20240213,000000,24.1,24.33,23.7701,24.11,38166,0
+FCLD.US,D,20240214,000000,24.42,24.85,24.33,24.85,57074,0
+FCLD.US,D,20240215,000000,25.1,25.49,24.69,25.035,51671,0
+FCLD.US,D,20240216,000000,25.13,25.13,24.23,24.23,31504,0
+FCLD.US,D,20240220,000000,24.05,24.05,23.3901,23.7,43584,0
+FCLD.US,D,20240221,000000,23.49,23.49,23.13,23.32,43494,0
+FCLD.US,D,20240222,000000,23.93,24.4123,23.93,24.35,30778,0
+FCLD.US,D,20240223,000000,24.42,24.49,24.09,24.14,27368,0
+FCLD.US,D,20240226,000000,24.18,24.5689,24.18,24.39,28664,0
+FCLD.US,D,20240227,000000,24.41,24.57,24.41,24.46,22535,0
+FCLD.US,D,20240228,000000,25.03,25.03,24.21,24.49,19483,0
+FCLD.US,D,20240229,000000,24.58,24.92,24.58,24.92,24275,0
+FCLD.US,D,20240301,000000,25.03,25.3699,24.9447,25.19,47255,0
+FCLD.US,D,20240304,000000,25.61,25.75,25.465,25.59,43319,0
+FCLD.US,D,20240305,000000,25.46,25.46,24.41,24.615,40859,0
+FCLD.US,D,20240306,000000,25,25.195,24.77,25.06,41714,0
+FCLD.US,D,20240307,000000,25.08,25.25,24.95,25.22,31321,0
+FCLD.US,D,20240308,000000,25.36,25.65,25,25.1961,24948,0
+FCLD.US,D,20240311,000000,25.2,25.2891,24.875,25.05,21140,0
+FCLD.US,D,20240312,000000,25.48,26.3051,25.22,25.63,26418,0
+FCLD.US,D,20240313,000000,25.7,25.75,25.515,25.66,27136,0
+FCLD.US,D,20240314,000000,25.78,25.78,25.14,25.32,24671,0
+FCLD.US,D,20240315,000000,25.22,25.22,24.8,24.847,14787,0
+FCLD.US,D,20240318,000000,25.26,25.66,24.8,24.92,22849,0
+FCLD.US,D,20240319,000000,24.64,24.86,24.36,24.78,34202,0
+FCLD.US,D,20240320,000000,24.94,25.17,24.71,25.09,16588,0
+FCLD.US,D,20240321,000000,25.47,25.58,25.3286,25.33,45103,0
+FCLD.US,D,20240322,000000,25.28,25.28,25.04,25.19,25333,0
+FCLD.US,D,20240325,000000,25.12,25.4,25.02,25.3,28911,0
+FCLD.US,D,20240326,000000,25.51,25.57,25.335,25.34,30802,0
+FCLD.US,D,20240327,000000,25.47,25.6999,25.135,25.35,90025,0
+FCLD.US,D,20240328,000000,25.64,25.64,25.25,25.27,31395,0
+FCLD.US,D,20240401,000000,25.28,25.48,25.08,25.19,16331,0
+FCLD.US,D,20240402,000000,24.95,24.95,24.46,24.81,38494,0
+FCLD.US,D,20240403,000000,24.55,25,24.55,24.83,26907,0
+FCLD.US,D,20240404,000000,25.33,25.33,24.63,24.63,25133,0
+FCLD.US,D,20240405,000000,24.68,24.9796,24.68,24.82,15556,0
+FCLD.US,D,20240408,000000,24.92,25.0056,24.82,24.93,19434,0
+FCLD.US,D,20240409,000000,25.06,25.15,24.8,24.94,17460,0
+FCLD.US,D,20240410,000000,24.53,24.73,24.455,24.72,20850,0
+FCLD.US,D,20240411,000000,24.92,25.01,24.64,24.96,27213,0
+FCLD.US,D,20240412,000000,24.76,24.7809,24.31,24.33,27612,0
+FCLD.US,D,20240415,000000,24.37,24.51,23.6,23.62,41638,0
+FCLD.US,D,20240416,000000,23.51,23.7462,23.51,23.66,14405,0
+FCLD.US,D,20240417,000000,23.8,23.8955,23.47,23.54,13076,0
+FCLD.US,D,20240418,000000,23.56,23.77,23.34,23.35,15180,0
+FCLD.US,D,20240419,000000,23.3,23.3166,22.79,22.86,31648,0
+FCLD.US,D,20240422,000000,23.01,23.3,22.82,22.99,18537,0
+FCLD.US,D,20240423,000000,23.36,23.84,23.36,23.73,25044,0
+FCLD.US,D,20240424,000000,24.37,25.6,23.57,23.81,24197,0
+FCLD.US,D,20240425,000000,23.37,23.7099,23.11,23.61,16554,0
+FCLD.US,D,20240426,000000,23.73,24.0074,23.73,23.89,14820,0
+FCLD.US,D,20240429,000000,24.05,24.05,23.81,23.94,14859,0
+FCLD.US,D,20240430,000000,23.76,23.79,23.2609,23.29,6810,0
+FCLD.US,D,20240501,000000,23.18,23.67,23,23.14,12674,0
+FCLD.US,D,20240502,000000,23.35,23.3823,23.1,23.33,9463,0
+FCLD.US,D,20240503,000000,23.68,23.8987,23.5784,23.62,11307,0
+FCLD.US,D,20240506,000000,23.67,23.99,23.67,23.9899,31658,0
+FCLD.US,D,20240507,000000,23.71,23.9099,23.69,23.7401,25580,0
+FCLD.US,D,20240508,000000,23.55,23.72,23.55,23.67,12112,0
+FCLD.US,D,20240509,000000,23.78,23.93,23.69,23.8363,17441,0
+FCLD.US,D,20240510,000000,23.91,24,23.7301,23.7909,11023,0
+FCLD.US,D,20240513,000000,23.84,23.98,23.84,23.9,14959,0
+FCLD.US,D,20240514,000000,23.83,24.17,23.83,24.16,15973,0
+FCLD.US,D,20240515,000000,24.47,24.8819,24.401,24.8819,30870,0
+FCLD.US,D,20240516,000000,24.91,24.91,24.64,24.64,28648,0
+FCLD.US,D,20240517,000000,24.64,24.83,24.56,24.67,16481,0
+FCLD.US,D,20240520,000000,24.78,24.96,24.77,24.96,15475,0
+FCLD.US,D,20240521,000000,24.88,24.96,24.76,24.78,18017,0
+FCLD.US,D,20240522,000000,24.77,24.8999,24.6116,24.7,12476,0
+FCLD.US,D,20240523,000000,25,25,24.28,24.37,22433,0
+FCLD.US,D,20240524,000000,24.13,24.67,23.96,24.0775,44724,0
+FCLD.US,D,20240528,000000,24.03,24.2083,23.9,24.035,31617,0
+FCLD.US,D,20240529,000000,23.83,24.0699,23.83,23.9848,14551,0
+FCLD.US,D,20240530,000000,23.59,23.59,22.81,22.8577,46500,0
+FCLD.US,D,20240531,000000,22.78,22.8495,22.33,22.72,23872,0
+FCLD.US,D,20240603,000000,22.92,22.945,22.481,22.6489,26697,0
+FCLD.US,D,20240604,000000,22.59,22.82,22.5701,22.6764,21699,0
+FCLD.US,D,20240605,000000,22.85,23.08,22.75,23.08,30315,0
+FCLD.US,D,20240606,000000,23.09,23.23,23.09,23.15,27606,0
+FCLD.US,D,20240607,000000,22.96,23.19,22.96,23.01,19170,0
+FCLD.US,D,20240610,000000,22.91,23.28,22.91,23.18,20388,0
+FCLD.US,D,20240611,000000,23.16,23.255,23.04,23.21,13538,0
+FCLD.US,D,20240612,000000,23.57,23.9445,23.57,23.66,23404,0
+FCLD.US,D,20240613,000000,23.41,23.6927,23.4,23.4,18570,0
+FCLD.US,D,20240614,000000,23.35,23.49,23.33,23.41,20428,0
+FCLD.US,D,20240617,000000,23.4,23.62,23.19,23.47,20868,0
+FCLD.US,D,20240618,000000,23.51,23.625,23.4,23.53,29758,0
+FCLD.US,D,20240620,000000,23.56,23.58,23.26,23.439,32249,0
+FCLD.US,D,20240621,000000,23.25,23.53,23.25,23.53,8686,0
+FCLD.US,D,20240624,000000,23.36,23.53,23.26,23.26,12503,0
+FCLD.US,D,20240625,000000,23.3628,23.43,23.28,23.361,14733,0
+FCLD.US,D,20240626,000000,23.28,23.5591,23.28,23.47,10150,0
+FCLD.US,D,20240627,000000,23.56,24.0999,23.52,24.03,22394,0
+FCLD.US,D,20240628,000000,24.18,24.34,24.09,24.17,14527,0
+FCLD.US,D,20240701,000000,24.2,24.25,24,24.21,10874,0
+FCLD.US,D,20240702,000000,24.16,24.3,24.16,24.25,14460,0
+FCLD.US,D,20240703,000000,24.25,24.4,24.25,24.27,9801,0
+FCLD.US,D,20240705,000000,24.3,24.4799,24.2717,24.47,19324,0
+FCLD.US,D,20240708,000000,24.45,24.46,24.27,24.27,27149,0
+FCLD.US,D,20240709,000000,24.31,24.31,23.87,23.9,27161,0
+FCLD.US,D,20240710,000000,23.92,23.97,23.65,23.86,32483,0
+FCLD.US,D,20240711,000000,24,24.28,23.9612,24.04,18933,0
+FCLD.US,D,20240712,000000,24.05,24.34,23.94,24.211,33355,0
+FCLD.US,D,20240715,000000,24.33,24.45,24.2574,24.27,18035,0
+FCLD.US,D,20240716,000000,24.35,24.5,24.27,24.47,20641,0
+FCLD.US,D,20240717,000000,23.89,24.3,23.89,24,12293,0
+FCLD.US,D,20240718,000000,24.16,24.2,23.49,23.58,13415,0
+FCLD.US,D,20240719,000000,23.55,23.6599,23.5146,23.61,19996,0
+FCLD.US,D,20240722,000000,23.89,23.95,23.6449,23.8952,16751,0
+FCLD.US,D,20240723,000000,23.86,24.2199,23.86,24.01,17063,0
+FCLD.US,D,20240724,000000,23.79,23.901,23.24,23.24,18641,0
+FCLD.US,D,20240725,000000,23.19,24.0312,23.19,23.55,14032,0
+FCLD.US,D,20240726,000000,23.81,23.9499,23.65,23.8,11657,0
+FCLD.US,D,20240729,000000,23.9,23.93,23.66,23.66,6248,0
+FCLD.US,D,20240730,000000,23.85,23.92,23.43,23.52,4082,0
+FCLD.US,D,20240731,000000,24,24.13,23.96,23.96,13379,0
+FCLD.US,D,20240801,000000,23.92,24.0135,23.04,23.2075,29296,0
+FCLD.US,D,20240802,000000,22.65,22.7,22.13,22.45,36965,0
+FCLD.US,D,20240805,000000,20.21,22.0799,20,21.74,42987,0
+FCLD.US,D,20240806,000000,21.93,22.19,21.81,21.89,16526,0
+FCLD.US,D,20240807,000000,22.24,22.425,21.68,21.68,12644,0
+FCLD.US,D,20240808,000000,22.02,22.2601,21.78,22.22,17000,0
+FCLD.US,D,20240809,000000,22.11,22.32,22.08,22.31,12143,0
+FCLD.US,D,20240812,000000,22.28,22.3701,22.2,22.25,7348,0
+FCLD.US,D,20240813,000000,22.31,22.75,22.31,22.75,43508,0
+FCLD.US,D,20240814,000000,22.77,22.85,22.7,22.78,11158,0
+FCLD.US,D,20240815,000000,23.07,23.3,23.07,23.24,17956,0
+FCLD.US,D,20240816,000000,23.21,23.42,23.21,23.33,17320,0
+FCLD.US,D,20240819,000000,23.37,23.62,23.36,23.62,19682,0
+FCLD.US,D,20240820,000000,23.65,23.67,23.445,23.47,43841,0
+FCLD.US,D,20240821,000000,23.5,23.66,23.5,23.66,43868,0
+FCLD.US,D,20240822,000000,23.6,23.71,23.13,23.27,12426,0
+FCLD.US,D,20240823,000000,23.65,23.7,23.47,23.66,12946,0
+FCLD.US,D,20240826,000000,23.66,23.81,23.57,23.61,19338,0
+FCLD.US,D,20240827,000000,23.41,23.63,23.41,23.55,7237,0
+FCLD.US,D,20240828,000000,23.47,23.47,23,23.14,6561,0
+FCLD.US,D,20240829,000000,23.27,23.66,23.27,23.3982,15153,0
+FCLD.US,D,20240830,000000,23.53,23.585,23.3,23.52,10564,0
+FCLD.US,D,20240903,000000,23.3,23.479,22.905,22.9103,17804,0
+FCLD.US,D,20240904,000000,22.79,23.05,22.79,22.9663,11202,0
+FCLD.US,D,20240905,000000,22.76,22.87,22.73,22.8214,30071,0
+FCLD.US,D,20240906,000000,22.91,22.94,22.34,22.4488,9820,0
+FCLD.US,D,20240909,000000,22.57,22.84,22.57,22.6983,9433,0
+FCLD.US,D,20240910,000000,22.93,22.9525,22.78,22.9525,9720,0
+FCLD.US,D,20240911,000000,22.92,23.2438,22.67,23.2438,6409,0
+FCLD.US,D,20240912,000000,23.27,23.47,23.2237,23.3568,8949,0
+FCLD.US,D,20240913,000000,23.54,23.66,23.47,23.5706,15112,0
+FCLD.US,D,20240916,000000,23.49,23.75,23.49,23.715,14484,0
+FCLD.US,D,20240917,000000,23.8,24.47,23.6061,23.6061,14170,0
+FCLD.US,D,20240918,000000,23.575,23.835,23.4571,23.54,6754,0
+FCLD.US,D,20240919,000000,24.01,24.1369,23.91,23.9966,16746,0
+FCLD.US,D,20240920,000000,23.89,24.065,23.8642,24.0443,13570,0
+FCLD.US,D,20240923,000000,24.09,24.1377,24.049,24.12,6913,0
+FCLD.US,D,20240924,000000,24.19,24.2582,24.0875,24.223,10586,0
+FCLD.US,D,20240925,000000,24.249,24.2999,24.11,24.11,8363,0
+FCLD.US,D,20240926,000000,24.46,24.5,24.09,24.271,17039,0
+FCLD.US,D,20240927,000000,24.33,24.445,24.261,24.32,11049,0
+FCLD.US,D,20240930,000000,24.26,24.43,24.01,24.42,6485,0
+FCLD.US,D,20241001,000000,24.5,24.5,23.84,23.9203,11350,0
+FCLD.US,D,20241002,000000,23.85,24.18,23.85,24.133,7739,0
+FCLD.US,D,20241003,000000,24.0964,24.1,23.96,24.02,11142,0
+FCLD.US,D,20241004,000000,24.34,24.6099,24.27,24.6099,14074,0
+FCLD.US,D,20241007,000000,24.59,24.69,24.47,24.561,13905,0
+FCLD.US,D,20241008,000000,24.49,24.6528,24.49,24.65,12292,0
+FCLD.US,D,20241009,000000,24.7405,24.9994,24.7405,24.9936,10531,0
+FCLD.US,D,20241010,000000,24.89,25.15,24.82,25.15,17559,0
+FCLD.US,D,20241011,000000,25.13,25.46,25.13,25.4,17274,0
+FCLD.US,D,20241014,000000,25.59,25.59,25.4,25.42,10527,0
+FCLD.US,D,20241015,000000,25.44,25.49,25.17,25.2089,14467,0
+FCLD.US,D,20241016,000000,25.2,25.25,25,25.2179,10309,0
+FCLD.US,D,20241017,000000,25.31,25.31,25.12,25.2164,7261,0
+FCLD.US,D,20241018,000000,25.33,25.4662,25.33,25.41,14006,0
+FCLD.US,D,20241021,000000,25.33,25.4594,25.18,25.3473,11354,0
+FCLD.US,D,20241022,000000,25.26,25.27,25.09,25.1409,12600,0
+FCLD.US,D,20241023,000000,24.95,24.9501,24.6,24.72,7501,0
+FCLD.US,D,20241024,000000,24.72,25.12,24.72,25.0601,21913,0
+FCLD.US,D,20241025,000000,25.3,25.67,25.25,25.25,22310,0
+FCLD.US,D,20241028,000000,25.25,25.575,25.25,25.5036,9883,0
+FCLD.US,D,20241029,000000,25.6131,25.8861,25.6131,25.811,13602,0
+FCLD.US,D,20241030,000000,25.59,25.8958,25.521,25.521,13143,0
+FCLD.US,D,20241031,000000,25.22,25.41,25.07,25.07,14314,0
+FCLD.US,D,20241101,000000,24.98,25.61,24.98,25.3814,11921,0
+FCLD.US,D,20241104,000000,25.21,25.381,25.21,25.25,15093,0
+FCLD.US,D,20241105,000000,25.35,25.65,25.35,25.63,7208,0
+FCLD.US,D,20241106,000000,26.12,26.49,26.12,26.48,18292,0
+FCLD.US,D,20241107,000000,26.58,27.1907,26.58,27.1225,26330,0
+FCLD.US,D,20241108,000000,27.06,27.1661,26.94,27.11,17356,0
+FCLD.US,D,20241111,000000,27.38,27.7142,27.21,27.714,16226,0
+FCLD.US,D,20241112,000000,27.5736,27.7353,27.5,27.6733,9753,0
+FCLD.US,D,20241113,000000,27.73,28.205,27.73,27.75,26982,0
+FCLD.US,D,20241114,000000,27.63,27.75,27.4142,27.4142,7261,0
+FCLD.US,D,20241115,000000,27.1097,27.19,26.77,26.9154,11492,0
+FCLD.US,D,20241118,000000,26.92,27.1999,26.92,27.1,12412,0
+FCLD.US,D,20241119,000000,27.1558,27.8599,26.91,27.7626,15322,0
+FCLD.US,D,20241120,000000,28,28,27.65,27.9493,7801,0
+FCLD.US,D,20241121,000000,28.2,29.16,28.2,28.716,34385,0
+FCLD.US,D,20241122,000000,29.06,29.4199,28.95,29.3532,55026,0
+FCLD.US,D,20241125,000000,29.7927,29.9799,29.51,29.56,45782,0
+FCLD.US,D,20241126,000000,29.4219,29.5086,29.2431,29.3131,21636,0
+FCLD.US,D,20241127,000000,29.205,29.38,28.7602,29.0209,29375,0
+FCLD.US,D,20241129,000000,29.19,29.3297,29.1796,29.1796,9095,0
+FCLD.US,D,20241202,000000,29.26,29.43,29.23,29.3259,26867,0
+FCLD.US,D,20241203,000000,29.1482,29.3399,29.1482,29.33,19652,0
+FCLD.US,D,20241204,000000,29.8706,30.52,29.86,30.52,61164,0
+FCLD.US,D,20241205,000000,30.61,30.72,30.17,30.22,27993,0
+FCLD.US,D,20241206,000000,30.52,30.7599,30.46,30.6802,31676,0
+FCLD.US,D,20241209,000000,30.8,30.9577,30.2918,30.36,17180,0
+FCLD.US,D,20241210,000000,30.02,30.12,29.36,29.47,29255,0
+FCLD.US,D,20241211,000000,29.6774,30.0785,29.6774,29.98,58867,0
+FCLD.US,D,20241212,000000,29.975,30.1,29.84,29.85,18321,0
+FCLD.US,D,20241213,000000,29.988,29.988,29.37,29.44,44182,0
+FCLD.US,D,20241216,000000,29.45,29.81,29.4401,29.7101,16441,0
+FCLD.US,D,20241217,000000,29.615,29.7899,29.5,29.58,6476,0
+FCLD.US,D,20241218,000000,29.58,29.58,28.09,28.14,28575,0
+FCLD.US,D,20241219,000000,28.5399,28.57,27.95,27.98,27407,0
+FCLD.US,D,20241220,000000,27.67,28.66,27.67,28.4584,19215,0
+FCLD.US,D,20241223,000000,28.46,28.48,28.1345,28.32,15805,0
+FCLD.US,D,20241224,000000,28.5,28.71,28.383,28.54,14399,0
+FCLD.US,D,20241226,000000,28.21,28.67,28.21,28.56,11287,0
+FCLD.US,D,20241227,000000,28.3001,28.39,27.81,28.06,15649,0
+FCLD.US,D,20241230,000000,27.6,27.84,27.37,27.73,26987,0
+FCLD.US,D,20241231,000000,27.6277,27.81,27.4,27.4745,7619,0
+FCLD.US,D,20250102,000000,27.715,27.8758,27.37,27.545,15051,0
+FCLD.US,D,20250103,000000,27.7201,28.0773,27.65,28.0773,28610,0
+FCLD.US,D,20250106,000000,28.32,28.585,28.27,28.38,21430,0
+FCLD.US,D,20250107,000000,28.305,28.48,27.62,27.71,11665,0
+FCLD.US,D,20250108,000000,27.71,27.8,27.47,27.77,14277,0
+FCLD.US,D,20250110,000000,27.5108,27.5108,27.06,27.25,17963,0
+FCLD.US,D,20250113,000000,26.9017,27.0264,26.73,27.0264,36326,0
+FCLD.US,D,20250114,000000,27.41,27.55,27.22,27.3845,16156,0
+FCLD.US,D,20250115,000000,27.9492,28.03,27.8101,27.8101,7397,0
+FCLD.US,D,20250116,000000,27.949,28.1637,27.82,28.0399,9932,0
+FCLD.US,D,20250117,000000,28.319,28.44,28.1276,28.1563,21522,0
+FCLD.US,D,20250121,000000,28.49,28.8432,28.3401,28.7832,27234,0
+FCLD.US,D,20250122,000000,29.165,29.338,29.134127,29.19,35305,0
+FCLD.US,D,20250123,000000,28.96,29.27,28.9104,29.2659,17571,0
+FCLD.US,D,20250124,000000,29.58,29.7399,29.34,29.3539,13167,0
+FCLD.US,D,20250127,000000,28.45,29.4883,28.44,28.98,33814,0
+FCLD.US,D,20250128,000000,29.18,30.06,29.1588,29.925,53114,0
+FCLD.US,D,20250129,000000,29.655,29.94,29.3401,29.52,21177,0
+FCLD.US,D,20250130,000000,29.3,29.4795,29.1875,29.29,26965,0
+FCLD.US,D,20250131,000000,29.84,29.9104,29.375,29.39,15257,0
+FCLD.US,D,20250203,000000,28.7372,29.38,28.62,29.21,25540,0
+FCLD.US,D,20250204,000000,29.5,29.6799,29.31,29.61,24874,0
+FCLD.US,D,20250205,000000,29.67,29.9999,29.61,29.975,25991,0
+FCLD.US,D,20250206,000000,30.019,30.1043,29.76,29.88,17409,0
+FCLD.US,D,20250207,000000,30.25,30.25,29.64,29.6901,25036,0
+FCLD.US,D,20250210,000000,30.168,30.3408,30,30.29,27017,0
+FCLD.US,D,20250211,000000,30.0996,30.1,29.7,29.81,19428,0
+FCLD.US,D,20250212,000000,29.6301,29.9631,29.43,29.9489,8656,0
+FCLD.US,D,20250213,000000,29.6,30.0057,29.6,29.98,17211,0
+FCLD.US,D,20250214,000000,29.75,29.99,29.5155,29.675,24126,0
+FCLD.US,D,20250218,000000,29.77,30.0611,29.68,30.03,10589,0
+FCLD.US,D,20250219,000000,29.9,29.98,29.6101,29.72,17545,0
+FCLD.US,D,20250220,000000,29.515,29.61,29,29.3448,13351,0
+FCLD.US,D,20250221,000000,29.3777,29.52,28.2701,28.38,21218,0
+FCLD.US,D,20250224,000000,28.3,28.3,27.46,27.9101,23340,0
+FCLD.US,D,20250225,000000,27.8,27.85,27.11,27.51,15667,0
+FCLD.US,D,20250226,000000,27.78,28.1099,27.6954,27.7329,5371,0
+FCLD.US,D,20250227,000000,27.9521,27.9521,27,27,11902,0
+FCLD.US,D,20250228,000000,26.75,27.14,26.54,27.14,27102,0
+FCLD.US,D,20250303,000000,27.425,27.425,26.28,26.38,29925,0
+FCLD.US,D,20250304,000000,26.1,26.79,25.68,26.4,45309,0
+FCLD.US,D,20250305,000000,26.41,27.03,26.38,27.02,17826,0
+FCLD.US,D,20250306,000000,26.42,26.6928,25.7,25.744,19501,0
+FCLD.US,D,20250307,000000,25.61,25.9199,24.81,25.5339,35864,0
+FCLD.US,D,20250310,000000,24.91,24.91,23.97,24.2,78241,0
+FCLD.US,D,20250311,000000,24.22,24.66,24.145,24.5,40632,0
+FCLD.US,D,20250312,000000,25.04,25.04,24.5759,24.77,26692,0
+FCLD.US,D,20250313,000000,24.57,24.59,23.95,23.98,18721,0
+FCLD.US,D,20250314,000000,24.46,25.06,24.43,25.03,23029,0
+FCLD.US,D,20250317,000000,25.1585,25.5,24.98,25.31,19998,0
+FCLD.US,D,20250318,000000,25.178,25.178,24.85,24.96,14261,0
+FCLD.US,D,20250319,000000,25.12,25.5999,25.0207,25.3744,7720,0
+FCLD.US,D,20250320,000000,25.2,25.3546,25.0115,25.07,7769,0
+FCLD.US,D,20250321,000000,24.73,25.13,24.73,25.13,4059,0
+FCLD.US,D,20250324,000000,25.55,25.85,25.55,25.83,7261,0
+FCLD.US,D,20250325,000000,25.92,26.02,25.8241,25.95,8622,0
+FCLD.US,D,20250326,000000,25.84,25.84,25.29,25.3605,8763,0
+FCLD.US,D,20250327,000000,25.03,25.23,24.9311,24.98,6736,0
+FCLD.US,D,20250328,000000,24.57,24.57,23.91,24.07,27657,0
+FCLD.US,D,20250331,000000,23.94,23.94,23.23,23.78,31917,0
+FCLD.US,D,20250401,000000,23.76,24.0825,23.6137,24.08,12212,0
+FCLD.US,D,20250402,000000,24.2277,24.625,23.7,24.55,8390,0
+FCLD.US,D,20250403,000000,23.3901,23.41,22.5803,22.675,53411,0
+FCLD.US,D,20250404,000000,21.94,21.945,20.92,21.31,58692,0
+FCLD.US,D,20250407,000000,20.3301,21.615,20,21.23,46311,0
+FCLD.US,D,20250408,000000,22.0536,22.34,20,20,52447,0
+FCLD.US,D,20250409,000000,20.8,23.54,20,23.24,157112,0
+FCLD.US,D,20250410,000000,22.7423,22.89,21.8,22.37,14755,0
+FCLD.US,D,20250411,000000,22.13,22.513,21.8231,22.4801,10063,0
+FCLD.US,D,20250414,000000,22.91,22.979,22.46,22.65,31889,0
+FCLD.US,D,20250415,000000,22.9072,22.9281,22.61,22.85,13159,0
+FCLD.US,D,20250416,000000,22.611,22.7986,22.22,22.46,11233,0
+FCLD.US,D,20250417,000000,22.5204,22.66,22.3078,22.37,8679,0
+FCLD.US,D,20250421,000000,22.0904,22.1,21.452,21.69,21167,0
+FCLD.US,D,20250422,000000,21.962,22.432,21.64,22.2834,7785,0
+FCLD.US,D,20250423,000000,23.47,23.695,23.05,23.1526,45727,0
+FCLD.US,D,20250424,000000,23.5195,24.28,23.46,24.27,30681,0
+FCLD.US,D,20250425,000000,24.3401,24.7283,24.32,24.621,39603,0
+FCLD.US,D,20250428,000000,24.71,24.84,24.38,24.69,16422,0
+FCLD.US,D,20250429,000000,24.85,24.9,24.62,24.85,14791,0
+FCLD.US,D,20250430,000000,24.48,24.94,24.25,24.911,31176,0
+FCLD.US,D,20250501,000000,25.48,25.65,25.18,25.18,21069,0
+FCLD.US,D,20250502,000000,25.5631,25.72,25.51,25.6054,17481,0
+FCLD.US,D,20250505,000000,25.61,25.7799,25.43,25.59,11586,0
+FCLD.US,D,20250506,000000,25.272,25.5534,25,25.449,9504,0
+FCLD.US,D,20250507,000000,25.46,25.587,25.3,25.587,5441,0
+FCLD.US,D,20250508,000000,25.835,26.2262,25.82,26.0259,23227,0
+FCLD.US,D,20250509,000000,26.2,26.2,25.85,25.943,7052,0
+FCLD.US,D,20250512,000000,27.02,27.2,26.665,26.976,26512,0
+FCLD.US,D,20250513,000000,27.1265,27.56,26.99,27.4826,17856,0
+FCLD.US,D,20250514,000000,27.628,27.65,27.36,27.4767,12366,0
+FCLD.US,D,20250515,000000,27.26,27.3401,26.14,27.3039,15427,0
+FCLD.US,D,20250516,000000,27.26,27.4697,27.18,27.42,13599,0
+FCLD.US,D,20250519,000000,27.092,27.41,27,27.3382,23182,0
+FCLD.US,D,20250520,000000,27.2201,27.3599,27.13,27.3134,5834,0
+FCLD.US,D,20250521,000000,27.07,27.2824,26.59,26.75,23317,0
+FCLD.US,D,20250522,000000,26.89,27.26,26.71,27.09,16236,0
+FCLD.US,D,20250523,000000,26.3414,26.85,26.3,26.71,10721,0
+FCLD.US,D,20250527,000000,26.922,27.25,26.9,27.1519,20215,0
+FCLD.US,D,20250528,000000,27.24,27.2538,27.09,27.09,10173,0
+FCLD.US,D,20250529,000000,27.232,27.26,26.91,27.0724,14963,0
+FCLD.US,D,20250530,000000,26.82,27.1,26.77,27.1,3533,0
+FCLD.US,D,20250602,000000,27.096,27.2,26.75,27.179,13702,0
+FCLD.US,D,20250603,000000,27.21,27.5999,27.12,27.56,9504,0
+FCLD.US,D,20250604,000000,27.63,27.79,27.46,27.731,8034,0
+FCLD.US,D,20250605,000000,28.0879,28.2999,27.67,27.9671,13536,0
+FCLD.US,D,20250606,000000,27.95,28.11,27.93,27.9964,7352,0
+FCLD.US,D,20250609,000000,28.18,28.2399,28,28.17,9221,0
+FCLD.US,D,20250610,000000,27.9907,28.17,27.71,27.7722,9682,0
+FCLD.US,D,20250611,000000,27.8083,27.9,27.45,27.53,27387,0
+FCLD.US,D,20250612,000000,27.8,27.8376,27.53,27.6254,15158,0
+FCLD.US,D,20250613,000000,27.38,27.6,27.19,27.25,18680,0
+FCLD.US,D,20250616,000000,27.55,27.73,27.41,27.6421,6858,0
+FCLD.US,D,20250617,000000,27.59,27.7637,27.45,27.5879,16559,0
+FCLD.US,D,20250618,000000,27.59,27.74,27.461,27.498,7869,0
+FCLD.US,D,20250620,000000,27.65,27.74,27.11,27.24,11173,0
+FCLD.US,D,20250623,000000,27,27.4945,26.892,27.4653,16887,0
+FCLD.US,D,20250624,000000,27.82,28.1396,27.7402,28.0742,6459,0
+FCLD.US,D,20250625,000000,28.15,28.28,27.7372,27.7372,11551,0
+FCLD.US,D,20250626,000000,27.73,27.92,27.46,27.88,19121,0
+FCLD.US,D,20250627,000000,27.96,28.2086,27.91,28.0614,12778,0
+FCLD.US,D,20250630,000000,28.26,28.45,28.21,28.415,24583,0
+FCLD.US,D,20250701,000000,28.34,28.35,27.7501,27.9778,27251,0
+FCLD.US,D,20250702,000000,27.86,28.1395,27.81,28.1395,18540,0
+FCLD.US,D,20250703,000000,28.47,28.9,28.29,28.7653,6404,0
+FCLD.US,D,20250707,000000,28.6394,28.8,28.45,28.6126,15020,0
+FCLD.US,D,20250708,000000,28.56,28.71,28.48,28.55,4697,0
+FCLD.US,D,20250709,000000,28.705,28.77,28.44,28.64,13868,0
+FCLD.US,D,20250710,000000,28.58,28.58,27.9501,28.0324,19724,0
+FCLD.US,D,20250711,000000,27.9001,27.9225,27.47,27.47,17789,0
+FCLD.US,D,20250714,000000,27.5994,27.97,27.51,27.8299,7668,0
+FCLD.US,D,20250715,000000,28.04,28.14,27.9156,27.9156,9853,0
+FCLD.US,D,20250716,000000,27.885,27.9634,27.69,27.9634,6641,0
+FCLD.US,D,20250717,000000,28.18,28.4,27.98,28.4,16375,0
+FCLD.US,D,20250718,000000,28.5,28.59,28.41,28.52,10016,0
+FCLD.US,D,20250721,000000,28.7,28.8,28.51,28.5571,15042,0
+FCLD.US,D,20250722,000000,28.535,28.6399,28.25,28.6146,6688,0
+FCLD.US,D,20250723,000000,28.6225,28.9199,28.6225,28.8628,11178,0
+FCLD.US,D,20250724,000000,28.935,29.01,28.69,28.8539,13184,0
+FCLD.US,D,20250725,000000,28.864,29,28.8279,28.9352,13459,0
+FCLD.US,D,20250728,000000,29.09,29.11,28.98,29.01,25065,0
+FCLD.US,D,20250729,000000,29.1819,29.1819,28.7701,28.94,16608,0
+FCLD.US,D,20250730,000000,28.78,29.1099,28.6201,28.7448,12652,0
+FCLD.US,D,20250731,000000,28.77,29.07,28.46,28.46,15507,0
+FCLD.US,D,20250801,000000,27.92,28.09,27.1543,27.2715,30849,0
+FCLD.US,D,20250804,000000,27.6828,27.81,27.45,27.8089,5873,0
+FCLD.US,D,20250805,000000,27.8765,27.8765,27.53,27.57,19550,0
+FCLD.US,D,20250806,000000,27.855,27.97,27.71,27.9318,5826,0
+FCLD.US,D,20250807,000000,28.2286,28.2286,27.0207,27.36,61405,0
+FCLD.US,D,20250808,000000,27.3376,27.34,26.8,26.84,36244,0
+FCLD.US,D,20250811,000000,26.68,26.97,26.21,26.24,48398,0
+FCLD.US,D,20250812,000000,26.096,26.4478,26.096,26.4392,15304,0
+FCLD.US,D,20250813,000000,26.626,26.89,26.53,26.89,8395,0
+FCLD.US,D,20250814,000000,26.6275,26.79,26.405,26.505,7374,0
+FCLD.US,D,20250815,000000,26.7045,26.9,26.55,26.845,15805,0
+FCLD.US,D,20250818,000000,27,27.2,27,27.18,8840,0
+FCLD.US,D,20250819,000000,27.18,27.2799,26.72,26.8249,7779,0
+FCLD.US,D,20250820,000000,26.661,26.7699,26.4001,26.7519,12117,0
+FCLD.US,D,20250821,000000,26.471,26.71,26.47,26.6444,12889,0
+FCLD.US,D,20250822,000000,27,27.38,26.65,27.3717,8340,0
+FCLD.US,D,20250825,000000,27.218,27.37,27.218,27.23,7962,0
+FCLD.US,D,20250826,000000,27.3515,27.3515,27.0154,27.0641,4126,0
+FCLD.US,D,20250827,000000,27.5685,27.82,27.5685,27.82,4940,0
+FCLD.US,D,20250828,000000,28.18,28.815,28.04,28.731,19406,0
+FCLD.US,D,20250829,000000,28.74,28.74,28.41,28.5047,9273,0
+FCLD.US,D,20250902,000000,28.06,28.18,27.87,28.1615,10548,0
+FCLD.US,D,20250903,000000,28.2,28.225,28.0168,28.2031,5824,0
+FCLD.US,D,20250904,000000,27.74,28.1219,27.6,28.1219,13246,0
+FCLD.US,D,20250905,000000,28.6,28.73,28.37,28.6133,6148,0
+FCLD.US,D,20250908,000000,28.68,28.94,28.6111,28.931,12264,0
+FCLD.US,D,20250909,000000,29.01,29.1676,28.74,29.14,31470,0
+FCLD.US,D,20250910,000000,29.35,29.43,28.76,28.8752,9954,0
+FCLD.US,D,20250911,000000,29.158,29.28,29.02,29.2648,8487,0
+FCLD.US,D,20250912,000000,29.2435,29.25,29.11,29.1176,4856,0
+FCLD.US,D,20250915,000000,29.3,29.5768,29.2,29.522,10666,0
+FCLD.US,D,20250916,000000,29.52,29.62,29.212,29.3342,9941,0
+FCLD.US,D,20250917,000000,29.44,29.4899,29.24,29.401,5669,0
+FCLD.US,D,20250918,000000,29.732,29.97,29.64,29.8439,14755,0
+FCLD.US,D,20250919,000000,29.99,29.99,29.812,29.9703,9158,0
+FCLD.US,D,20250922,000000,29.8999,30.199,29.84,30.1801,10026,0
+FCLD.US,D,20250923,000000,30.1385,30.1524,29.87,29.895,9922,0
+FCLD.US,D,20250924,000000,30.01,30.09,29.6423,29.6456,5717,0
+FCLD.US,D,20250925,000000,29.2145,29.44,29.2145,29.3427,22024,0
+FCLD.US,D,20250926,000000,29.4,29.5282,29.2691,29.5282,6344,0
+FCLD.US,D,20250929,000000,29.8979,29.8979,29.7735,29.8125,7608,0
+FCLD.US,D,20250930,000000,29.79,29.97,29.14,29.232,8582,0
+FCLD.US,D,20251001,000000,29.439,29.52,29.12,29.2782,13185,0
+FCLD.US,D,20251002,000000,29.49,29.57,29.43,29.5362,13338,0
+FCLD.US,D,20251003,000000,29.71,29.8992,29.499,29.499,9686,0
+FCLD.US,D,20251006,000000,29.575,30.2,29.45,29.8117,14157,0
+FCLD.US,D,20251007,000000,29.65,29.9,28.84,29.12,16066,0
+FCLD.US,D,20251008,000000,29.56,29.829,29.32,29.78,13834,0
+FCLD.US,D,20251009,000000,29.71,29.963,29.6565,29.9386,10044,0
+FCLD.US,D,20251010,000000,30.04,30.04,28.835,28.85,31301,0
+FCLD.US,D,20251013,000000,29.29,29.4807,29.185,29.4807,7588,0
+FCLD.US,D,20251014,000000,28.84,29.3268,28.79,29.205,14637,0
+FCLD.US,D,20251015,000000,29.3563,29.4599,29.0624,29.275,7758,0
+FCLD.US,D,20251016,000000,29.8673,29.8673,29.02,29.1413,10722,0
+FCLD.US,D,20251017,000000,29.05,29.2999,28.83,29.1467,9055,0
+FCLD.US,D,20251020,000000,29.53,29.75,29.51,29.71,13037,0
+FCLD.US,D,20251021,000000,29.9,30.2192,29.64,30.1795,9824,0
+FCLD.US,D,20251022,000000,30.13,30.13,29.8399,29.8613,8641,0
+FCLD.US,D,20251023,000000,30.06,30.2899,29.83,30.28,6963,0
+FCLD.US,D,20251024,000000,30.6668,30.9,30.62,30.6945,11177,0
+FCLD.US,D,20251027,000000,30.9133,31.06,30.77,30.77,19538,0
+FCLD.US,D,20251028,000000,30.87,30.9299,30.5445,30.5445,5633,0
+FCLD.US,D,20251029,000000,30.5793,30.85,30.47,30.53,16969,0
+FCLD.US,D,20251030,000000,30.35,30.97,30.35,30.6173,9299,0
+FCLD.US,D,20251031,000000,31.0315,31.2799,30.7943,31.17,18672,0
+FCLD.US,D,20251103,000000,31.46,31.56,30.83,31.3999,17991,0
+FCLD.US,D,20251104,000000,30.661,30.89,30.21,30.3251,14478,0
+FCLD.US,D,20251105,000000,30.675,30.78,30.61,30.7295,6855,0
+FCLD.US,D,20251106,000000,30.27,30.62,30.26,30.5025,7117,0
+FCLD.US,D,20251107,000000,30.16,30.9546,30.13,30.92,13872,0
+FCLD.US,D,20251110,000000,31.4915,31.82,31.3905,31.79,22171,0
+FCLD.US,D,20251111,000000,31.6405,31.706,31.5,31.6693,4537,0
+FCLD.US,D,20251112,000000,31.774,31.9295,31.451,31.5742,7257,0
+FCLD.US,D,20251113,000000,31.09,31.2383,30.37,30.4483,7350,0
+FCLD.US,D,20251114,000000,29.84,30.9705,29.84,30.6172,5791,0
+FCLD.US,D,20251117,000000,30.6675,30.75,29.8,29.92,14615,0
+FCLD.US,D,20251118,000000,29.7555,29.8095,29.195,29.607,12415,0
+FCLD.US,D,20251119,000000,29.528,29.74,29.31,29.4482,9696,0
+FCLD.US,D,20251120,000000,30.01,30.01,28.21,28.27,10080,0
+FCLD.US,D,20251121,000000,28.25,28.52,27.76,28.3845,14548,0
+FCLD.US,D,20251124,000000,28.665,29.0388,28.57,28.9202,10391,0
+FCLD.US,D,20251125,000000,28.775,29.455,28.775,29.3887,4416,0
+FCLD.US,D,20251126,000000,29.43,29.44,29,29.03,9792,0
+FCLD.US,D,20251128,000000,29.32,29.46,29.17,29.3898,4878,0
+FCLD.US,D,20251201,000000,29.1025,29.27,29,29.1065,5036,0
+FCLD.US,D,20251202,000000,29.66,29.6999,29.458,29.5738,9224,0
+FCLD.US,D,20251203,000000,29.06,29.2799,28.98,29.25,8638,0
+FCLD.US,D,20251204,000000,29.21,29.4955,29.16,29.49,9435,0
+FCLD.US,D,20251205,000000,29.6595,30.0699,29.51,29.9936,11489,0
+FCLD.US,D,20251208,000000,30.435,30.47,30.19,30.3113,11167,0
+FCLD.US,D,20251209,000000,30.36,30.51,30.31,30.41,6829,0
+FCLD.US,D,20251210,000000,30.39,30.72,30.358,30.72,10442,0
+FCLD.US,D,20251211,000000,30.615,30.8,30.26,30.78,33525,0
+FCLD.US,D,20251212,000000,30.505,30.54,30,30.06,20851,0
+FCLD.US,D,20251215,000000,29.71,30.17,29.25,29.2948,23068,0
+FCLD.US,D,20251216,000000,29.29,29.58,29.22,29.55,7039,0
+FCLD.US,D,20251217,000000,29.73,29.95,29.2901,29.3211,5500,0
+FCLD.US,D,20251218,000000,29.96,29.96,29.5401,29.67,13668,0
+FCLD.US,D,20251219,000000,29.95,30.184,29.95,30.08,4558,0
+FCLD.US,D,20251222,000000,30.36,30.3999,30.176,30.3175,11927,0
+FCLD.US,D,20251223,000000,30.085,30.105,29.872,30.05,9123,0
+FCLD.US,D,20251224,000000,30.0436,30.17,30.0436,30.09,3773,0
+FCLD.US,D,20251226,000000,30.18,30.2748,30.14,30.25,4910,0
+FCLD.US,D,20251229,000000,30.26,30.33,30.04,30.11,9603,0
+FCLD.US,D,20251230,000000,30.12,30.2199,30.01,30.01,4712,0
+FCLD.US,D,20251231,000000,29.99,30.013,29.71,29.717,5180,0
+FCLD.US,D,20260102,000000,29.99,29.99,29.3015,29.43,6799,0
+FCLD.US,D,20260105,000000,29.57,29.9,29.57,29.7,24694,0
+FCLD.US,D,20260106,000000,30.04,30.9094,29.91,30.89,26756,0
+FCLD.US,D,20260107,000000,30.9685,31.1484,30.7271,31,14547,0
+FCLD.US,D,20260108,000000,30.5,30.89,30.0801,30.1782,6020,0
+FCLD.US,D,20260109,000000,30.18,30.53,30.18,30.45,5899,0
+FCLD.US,D,20260112,000000,30.58,30.98,30.24,30.9046,14203,0
+FCLD.US,D,20260113,000000,30.86,30.86,30.2608,30.27,10935,0
+FCLD.US,D,20260114,000000,30.27,30.27,29.7,29.72,11976,0
+FCLD.US,D,20260115,000000,30.086,30.1447,29.6,29.6,8166,0
+FCLD.US,D,20260116,000000,29.4601,29.84,29.25,29.25,30848,0
+FCLD.US,D,20260120,000000,28.95,29.2,28.76,28.78,23386,0
+FCLD.US,D,20260121,000000,28.98,29.3199,28.9224,29.2,22470,0
+FCLD.US,D,20260122,000000,29.58,29.99,29.37,29.99,26337,0
+FCLD.US,D,20260123,000000,29.8463,30.14,29.79,29.85,27953,0
+FCLD.US,D,20260126,000000,30.13,30.78,30.04,30.51,12964,0
+FCLD.US,D,20260127,000000,30.8388,30.88,30.4027,30.42,13794,0
+FCLD.US,D,20260128,000000,30.86,31.364,30.82,31.17,16628,0
+FCLD.US,D,20260129,000000,30.605,30.66,29.377,29.7,38383,0
+FCLD.US,D,20260130,000000,30.12,30.18,28.9899,29.23,23007,0
+FCLD.US,D,20260202,000000,29.66,30.01,29.25,29.66,19235,0
+FCLD.US,D,20260203,000000,29.77,29.77,28.185,28.73,57709,0
+FCLD.US,D,20260204,000000,28.27,28.5,27.57,28.02,53859,0
+FCLD.US,D,20260205,000000,27.95,27.95,27.05,27.05,26644,0
+FCLD.US,D,20260206,000000,27.75,28.27,27.34,28.19,22097,0
+FCLD.US,D,20260209,000000,27.81,28.71,27.81,28.49,15375,0
+FCLD.US,D,20260210,000000,28.5,28.814,28.3,28.38,32464,0
+FCLD.US,D,20260211,000000,28.85,28.95,27.8,28.2208,13719,0
+FCLD.US,D,20260212,000000,28.74,29.18,28.04,28.43,28222,0
+FCLD.US,D,20260213,000000,28.26,29.026,28.26,28.68,11625,0
+FCLD.US,D,20260217,000000,28.51,28.51,27.9,28.12,10127,0
+FCLD.US,D,20260218,000000,28.01,28.72,28,28.42,15973,0
diff --git a/daily/us/nyse etfs/1/fdl.us.txt b/daily/us/nyse etfs/1/fdl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..19512dfaaab863811a17386f8714813717bbbc96
--- /dev/null
+++ b/daily/us/nyse etfs/1/fdl.us.txt	
@@ -0,0 +1,5014 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FDL.US,D,20060315,000000,13.1748,13.2327,13.1533,13.2289,130658.54041057,0
+FDL.US,D,20060316,000000,13.2671,13.2936,13.2455,13.273,64091.5682624,0
+FDL.US,D,20060317,000000,13.273,13.2936,13.2327,13.2327,45249.975558138,0
+FDL.US,D,20060320,000000,13.2858,13.2858,13.2132,13.2327,33516.764876494,0
+FDL.US,D,20060321,000000,13.2327,13.2396,13.1366,13.1366,41392.216498285,0
+FDL.US,D,20060322,000000,13.217,13.3064,13.2132,13.3064,22553.679848203,0
+FDL.US,D,20060323,000000,13.2985,13.3123,13.273,13.2936,13744.094332067,0
+FDL.US,D,20060324,000000,13.2936,13.3319,13.2858,13.2936,42779.665095993,0
+FDL.US,D,20060327,000000,13.3123,13.3123,13.273,13.2858,8032.3290696965,0
+FDL.US,D,20060328,000000,13.273,13.3064,13.2132,13.2132,25019.915571441,0
+FDL.US,D,20060329,000000,13.2132,13.2671,13.1837,13.2671,23630.42960428,0
+FDL.US,D,20060330,000000,13.2289,13.2671,13.1425,13.1473,9579.7111694896,0
+FDL.US,D,20060331,000000,13.1974,13.1974,13.114,13.114,12512.504497537,0
+FDL.US,D,20060403,000000,13.1366,13.2396,13.1366,13.168,25790.041224795,0
+FDL.US,D,20060404,000000,13.168,13.2671,13.168,13.2534,20853.495039411,0
+FDL.US,D,20060405,000000,13.2583,13.273,13.2327,13.273,10043.212720119,0
+FDL.US,D,20060406,000000,13.2396,13.2396,13.1601,13.1915,52048.677423852,0
+FDL.US,D,20060407,000000,13.2327,13.2396,13.0727,13.0864,36759.238361446,0
+FDL.US,D,20060410,000000,13.114,13.114,13.0472,13.0816,8493.7932508725,0
+FDL.US,D,20060411,000000,13.114,13.114,12.9835,12.9835,65945.574464917,0
+FDL.US,D,20060412,000000,12.9491,12.9765,12.9421,12.9687,77839.737333374,0
+FDL.US,D,20060413,000000,12.9687,12.9972,12.9284,12.9569,126489.06382437,0
+FDL.US,D,20060417,000000,12.9835,13.003,12.9284,12.9284,14981.796274956,0
+FDL.US,D,20060418,000000,12.9903,13.1533,12.9687,13.1533,27025.705798231,0
+FDL.US,D,20060419,000000,13.1533,13.1533,13.0512,13.0924,12816.072546081,0
+FDL.US,D,20060420,000000,13.114,13.1601,13.114,13.1306,7102.269914258,0
+FDL.US,D,20060421,000000,13.1425,13.1748,13.1268,13.1425,7720.6115433392,0
+FDL.US,D,20060424,000000,13.114,13.1473,13.0816,13.1473,7102.269914258,0
+FDL.US,D,20060425,000000,13.1425,13.1425,13.1268,13.1306,6173.2294435461,0
+FDL.US,D,20060426,000000,13.2289,13.2289,13.1837,13.2052,2778.9719343224,0
+FDL.US,D,20060427,000000,13.1748,13.4369,13.1748,13.4144,7102.269914258,0
+FDL.US,D,20060428,000000,13.4006,13.5341,13.4006,13.5341,8647.6146445978,0
+FDL.US,D,20060501,000000,13.5341,13.5341,13.4369,13.4369,13436.451544616,0
+FDL.US,D,20060502,000000,13.4546,13.4683,13.4369,13.4683,5405.1411596461,0
+FDL.US,D,20060503,000000,13.4497,13.4546,13.4232,13.4232,6024.501473454,0
+FDL.US,D,20060504,000000,13.4988,13.4988,13.4801,13.4909,18223.251075181,0
+FDL.US,D,20060505,000000,13.5341,13.6234,13.5106,13.6234,5405.1411596461,0
+FDL.US,D,20060508,000000,13.6549,13.6549,13.595,13.595,7876.4703065179,0
+FDL.US,D,20060509,000000,13.5901,13.6166,13.5901,13.6097,8962.388225135,0
+FDL.US,D,20060510,000000,13.6019,13.6019,13.5478,13.5547,37533.438753705,0
+FDL.US,D,20060511,000000,13.595,13.595,13.383,13.4369,23164.890684198,0
+FDL.US,D,20060512,000000,13.4075,13.4075,13.2936,13.2936,11123.018530377,0
+FDL.US,D,20060515,000000,13.3388,13.3692,13.3123,13.3123,20384.900065148,0
+FDL.US,D,20060516,000000,13.3879,13.3879,13.3456,13.3692,1849.9314636105,0
+FDL.US,D,20060517,000000,13.273,13.273,13.1473,13.2534,8962.388225135,0
+FDL.US,D,20060518,000000,13.2052,13.2052,13.0864,13.0864,27025.705798231,0
+FDL.US,D,20060519,000000,13.0993,13.1837,13.0993,13.1198,20076.238592971,0
+FDL.US,D,20060522,000000,13.1425,13.2132,13.0993,13.1601,12357.664419085,0
+FDL.US,D,20060523,000000,13.1748,13.2132,13.1748,13.1837,4944.6956631968,0
+FDL.US,D,20060524,000000,13.0512,13.1601,13.0512,13.1425,21468.780614312,0
+FDL.US,D,20060525,000000,13.1601,13.2132,13.1601,13.2132,2158.5929357878,0
+FDL.US,D,20060526,000000,13.3064,13.3594,13.2799,13.3594,13900.971779971,0
+FDL.US,D,20060530,000000,13.3388,13.3388,13.1915,13.1915,4630.9407673862,0
+FDL.US,D,20060531,000000,13.2229,13.2936,13.2229,13.2289,6329.0882067247,0
+FDL.US,D,20060601,000000,13.326,13.4321,13.326,13.3927,1849.9314636105,0
+FDL.US,D,20060602,000000,13.4988,13.5263,13.4624,13.5263,4170.4952709369,0
+FDL.US,D,20060605,000000,13.5263,13.5263,13.4369,13.4369,7417.0434947952,0
+FDL.US,D,20060606,000000,13.4232,13.4232,13.273,13.2858,11584.482711552,0
+FDL.US,D,20060607,000000,13.383,13.4497,13.378,13.378,3860.8151140329,0
+FDL.US,D,20060608,000000,13.3692,13.4075,13.2671,13.378,37067.899833623,0
+FDL.US,D,20060609,000000,13.378,13.4321,13.378,13.4321,5098.5170569221,0
+FDL.US,D,20060612,000000,13.4232,13.4428,13.4075,13.4232,5098.5170569221,0
+FDL.US,D,20060613,000000,13.326,13.3594,13.2799,13.2799,9271.0496973123,0
+FDL.US,D,20060614,000000,13.2132,13.2132,13.0325,13.114,31197.219753894,0
+FDL.US,D,20060615,000000,13.2052,13.3692,13.2052,13.3456,11887.03207537,0
+FDL.US,D,20060616,000000,13.3456,13.3456,13.326,13.3388,10190.922005485,0
+FDL.US,D,20060619,000000,13.4006,13.4006,13.2671,13.2671,56677.580821785,0
+FDL.US,D,20060620,000000,13.2985,13.3319,13.2985,13.2985,10498.564792935,0
+FDL.US,D,20060621,000000,13.3123,13.3594,13.2985,13.3123,13286.704889797,0
+FDL.US,D,20060622,000000,13.3388,13.3388,13.2583,13.2985,18531.912547358,0
+FDL.US,D,20060623,000000,13.2229,13.2229,13.1061,13.1268,50966.834244142,0
+FDL.US,D,20060626,000000,13.1366,13.1915,13.1366,13.1915,2778.9719343224,0
+FDL.US,D,20060627,000000,13.2052,13.2052,13.1366,13.1366,2932.7933280477,0
+FDL.US,D,20060628,000000,13.1601,13.1915,13.1366,13.1748,8647.6146445978,0
+FDL.US,D,20060629,000000,13.2229,13.378,13.2229,13.378,8191.2438870551,0
+FDL.US,D,20060630,000000,13.4321,13.4321,13.3879,13.4144,3552.1536418556,0
+FDL.US,D,20060703,000000,13.383,13.4369,13.383,13.4232,4944.6956631968,0
+FDL.US,D,20060705,000000,13.4232,13.4428,13.3927,13.4144,4944.6956631968,0
+FDL.US,D,20060706,000000,13.4369,13.5185,13.4321,13.4801,26875.959143412,0
+FDL.US,D,20060707,000000,13.4683,13.5547,13.4683,13.4909,21777.44208649,0
+FDL.US,D,20060710,000000,13.5635,13.5901,13.541,13.541,16061.602085213,0
+FDL.US,D,20060711,000000,13.541,13.541,13.4428,13.541,17762.805578732,0
+FDL.US,D,20060712,000000,13.5263,13.5263,13.4144,13.4144,6637.749678902,0
+FDL.US,D,20060713,000000,13.4006,13.4006,13.2132,13.217,11584.482711552,0
+FDL.US,D,20060714,000000,13.2132,13.2327,13.1837,13.2327,6637.749678902,0
+FDL.US,D,20060717,000000,13.217,13.2327,13.2052,13.2289,4170.4952709369,0
+FDL.US,D,20060718,000000,13.2455,13.2534,13.168,13.2327,20692.542852599,0
+FDL.US,D,20060719,000000,13.3515,13.541,13.3515,13.5263,19770.633174974,0
+FDL.US,D,20060720,000000,13.5695,13.5842,13.5341,13.5547,7720.6115433392,0
+FDL.US,D,20060721,000000,13.5341,13.6097,13.5341,13.541,8962.388225135,0
+FDL.US,D,20060724,000000,13.6588,13.7324,13.6588,13.7088,8962.388225135,0
+FDL.US,D,20060725,000000,13.752,13.8581,13.752,13.8581,10967.159767197,0
+FDL.US,D,20060726,000000,13.8365,13.9464,13.8306,13.9062,15909.818060941,0
+FDL.US,D,20060727,000000,14.0004,14.0004,13.8306,13.8581,40308.335949122,0
+FDL.US,D,20060728,000000,13.9229,14.0632,13.9229,14.023,8962.388225135,0
+FDL.US,D,20060731,000000,14.0387,14.0387,13.9357,13.9357,13900.971779971,0
+FDL.US,D,20060801,000000,13.9709,13.9709,13.8993,13.9415,9115.1909341337,0
+FDL.US,D,20060802,000000,14.0387,14.0515,13.9661,13.9857,29496.016260376,0
+FDL.US,D,20060803,000000,13.9936,14.0809,13.9936,14.0563,17140.389210743,0
+FDL.US,D,20060804,000000,14.1722,14.1722,14.0868,14.0937,11584.482711552,0
+FDL.US,D,20060807,000000,14.129,14.129,14.0308,14.0308,45714.495793494,0
+FDL.US,D,20060808,000000,14.0809,14.1241,14.023,14.023,12201.805655907,0
+FDL.US,D,20060809,000000,14.1722,14.1722,13.9415,13.9857,36602.36091354,0
+FDL.US,D,20060810,000000,14.0004,14.0004,13.864,13.9709,14518.294724327,0
+FDL.US,D,20060811,000000,13.8915,13.9062,13.8511,13.9062,11277.858608828,0
+FDL.US,D,20060814,000000,14.0387,14.0515,13.915,13.915,17450.069367648,0
+FDL.US,D,20060815,000000,14.075,14.0868,14.0308,14.0868,28576.143952204,0
+FDL.US,D,20060816,000000,14.1172,14.1447,14.0868,14.1241,4944.6956631968,0
+FDL.US,D,20060817,000000,14.0937,14.1349,14.075,14.1084,27186.657985042,0
+FDL.US,D,20060818,000000,14.1722,14.1781,14.1536,14.1781,8647.6146445978,0
+FDL.US,D,20060821,000000,14.1781,14.1928,14.1673,14.1673,16829.690369113,0
+FDL.US,D,20060822,000000,14.1781,14.2321,14.1781,14.2046,44017.367038882,0
+FDL.US,D,20060823,000000,14.2124,14.2124,14.1604,14.1722,37533.438753705,0
+FDL.US,D,20060824,000000,14.1849,14.2262,14.1849,14.2262,9424.8710910377,0
+FDL.US,D,20060825,000000,14.2458,14.2458,14.1849,14.2321,24405.648681267,0
+FDL.US,D,20060828,000000,14.2723,14.3087,14.239,14.2832,44170.169747881,0
+FDL.US,D,20060829,000000,14.3087,14.3145,14.239,14.3087,33670.586270219,0
+FDL.US,D,20060830,000000,14.3764,14.3764,14.3145,14.3479,52205.554871757,0
+FDL.US,D,20060831,000000,14.3626,14.3626,14.2723,14.2723,53285.360682014,0
+FDL.US,D,20060901,000000,14.3558,14.399,14.3017,14.3558,84481.561751182,0
+FDL.US,D,20060905,000000,14.3823,14.3823,14.3479,14.3695,32589.761775236,0
+FDL.US,D,20060906,000000,14.3695,14.3695,14.3352,14.3401,11887.03207537,0
+FDL.US,D,20060907,000000,14.3282,14.3282,14.2124,14.2124,26407.364169149,0
+FDL.US,D,20060908,000000,14.3401,14.399,14.2321,14.3017,19307.131624344,0
+FDL.US,D,20060911,000000,14.2655,14.3282,14.2655,14.3145,17450.069367648,0
+FDL.US,D,20060912,000000,14.3352,14.4382,14.3352,14.4245,34905.232158928,0
+FDL.US,D,20060913,000000,14.4245,14.4687,14.3881,14.4618,26100.740066426,0
+FDL.US,D,20060914,000000,14.4902,14.502,14.4382,14.502,35058.034867927,0
+FDL.US,D,20060915,000000,14.5884,14.5884,14.4725,14.4952,50043.905881789,0
+FDL.US,D,20060918,000000,14.502,14.502,14.4098,14.4725,38455.348431331,0
+FDL.US,D,20060919,000000,14.5943,14.5943,14.4029,14.4844,203250.01403221,0
+FDL.US,D,20060920,000000,14.5816,14.6022,14.5217,14.5943,231977.94200868,0
+FDL.US,D,20060921,000000,14.6326,14.6326,14.502,14.5501,183790.07969887,0
+FDL.US,D,20060922,000000,14.6022,14.6022,14.5541,14.5736,66255.254621821,0
+FDL.US,D,20060925,000000,14.5884,14.6022,14.446,14.5089,153060.43623451,0
+FDL.US,D,20060926,000000,14.502,14.5217,14.446,14.5217,128037.46460889,0
+FDL.US,D,20060927,000000,14.5678,14.5884,14.453,14.4952,104712.64042261,0
+FDL.US,D,20060928,000000,14.502,14.5364,14.453,14.4844,34596.570686751,0
+FDL.US,D,20060929,000000,14.502,14.5296,14.4303,14.4687,55906.436483705,0
+FDL.US,D,20061002,000000,14.5158,14.5158,14.4176,14.4303,47259.840523834,0
+FDL.US,D,20061003,000000,14.4029,14.5423,14.4029,14.5089,70889.251443388,0
+FDL.US,D,20061004,000000,14.5501,14.5943,14.453,14.5943,196764.04837758,0
+FDL.US,D,20061005,000000,14.6022,14.6022,14.5364,14.5736,136376.41778131,0
+FDL.US,D,20061006,000000,14.608,14.608,14.502,14.5501,85718.245009344,0
+FDL.US,D,20061009,000000,14.5884,14.5884,14.502,14.5678,75831.90973713,0
+FDL.US,D,20061010,000000,14.6188,14.6326,14.5089,14.5736,67955.439430613,0
+FDL.US,D,20061011,000000,14.5884,14.5884,14.5158,14.5158,35208.800207472,0
+FDL.US,D,20061012,000000,14.5501,14.6827,14.5501,14.666,65945.574464917,0
+FDL.US,D,20061013,000000,14.6827,14.6984,14.6188,14.6905,54359.054383912,0
+FDL.US,D,20061016,000000,14.7161,14.7161,14.6022,14.6395,56677.580821785,0
+FDL.US,D,20061017,000000,14.5296,14.6188,14.5296,14.613,98692.213688058,0
+FDL.US,D,20061018,000000,14.6463,14.6905,14.608,14.6709,78767.759119358,0
+FDL.US,D,20061019,000000,14.6827,14.7121,14.666,14.7052,32278.044248878,0
+FDL.US,D,20061020,000000,14.7318,14.7671,14.666,14.7671,43707.686881978,0
+FDL.US,D,20061023,000000,14.7887,14.8456,14.7239,14.8456,109809.12011007,0
+FDL.US,D,20061024,000000,14.7887,14.828,14.7318,14.828,59156.040761743,0
+FDL.US,D,20061025,000000,14.822,14.9124,14.8005,14.9124,35367.715024831,0
+FDL.US,D,20061026,000000,14.934,14.9408,14.8525,14.9173,52205.554871757,0
+FDL.US,D,20061027,000000,14.8711,14.8927,14.828,14.8525,84169.844224824,0
+FDL.US,D,20061030,000000,14.7818,14.8387,14.7818,14.8083,51117.599583687,0
+FDL.US,D,20061031,000000,14.8329,14.8329,14.7445,14.7818,61625.332539162,0
+FDL.US,D,20061101,000000,14.8329,14.8387,14.7318,14.7543,67185.31377726,0
+FDL.US,D,20061102,000000,14.775,14.775,14.6827,14.7239,49426.582937435,0
+FDL.US,D,20061103,000000,14.6984,14.7376,14.613,14.666,59614.448888739,0
+FDL.US,D,20061106,000000,14.608,14.775,14.608,14.775,31197.219753894,0
+FDL.US,D,20061107,000000,14.775,14.8711,14.775,14.828,196297.49077277,0
+FDL.US,D,20061108,000000,14.7818,14.8594,14.7161,14.8387,82013.288658491,0
+FDL.US,D,20061109,000000,14.8152,14.8152,14.666,14.6984,83864.238806827,0
+FDL.US,D,20061110,000000,14.7239,14.7239,14.6267,14.6905,66570.028202359,0
+FDL.US,D,20061113,000000,14.6267,14.7818,14.6267,14.7239,42473.040993269,0
+FDL.US,D,20061114,000000,14.6984,14.7887,14.608,14.775,91897.586561251,0
+FDL.US,D,20061115,000000,14.7945,14.7945,14.6984,14.7612,52357.338896029,0
+FDL.US,D,20061116,000000,14.8152,14.8594,14.7671,14.8456,79540.940826892,0
+FDL.US,D,20061117,000000,14.8387,14.9221,14.8005,14.9221,39996.618422764,0
+FDL.US,D,20061120,000000,14.9173,14.934,14.879,14.9016,47572.576734918,0
+FDL.US,D,20061121,000000,14.9173,14.9173,14.7945,14.8387,78303.238884003,0
+FDL.US,D,20061122,000000,14.8005,14.8456,14.8005,14.8456,42931.449120265,0
+FDL.US,D,20061124,000000,14.8152,14.8387,14.8152,14.822,11584.482711552,0
+FDL.US,D,20061127,000000,14.7612,14.775,14.6463,14.6757,68262.063533337,0
+FDL.US,D,20061128,000000,14.6326,14.7376,14.6267,14.6984,32900.460616866,0
+FDL.US,D,20061129,000000,14.7121,14.8859,14.7121,14.8711,100228.39025586,0
+FDL.US,D,20061130,000000,14.828,14.9221,14.828,14.9016,46182.07208303,0
+FDL.US,D,20061201,000000,14.9173,14.9173,14.775,14.8525,25944.881303247,0
+FDL.US,D,20061204,000000,14.822,14.8456,14.7818,14.7945,31814.542698248,0
+FDL.US,D,20061205,000000,14.828,14.8859,14.8083,14.8859,39538.210295768,0
+FDL.US,D,20061206,000000,14.8859,14.9074,14.828,14.9074,33516.764876494,0
+FDL.US,D,20061207,000000,14.9408,14.9408,14.8525,14.879,45714.495793494,0
+FDL.US,D,20061208,000000,14.8594,14.9173,14.7887,14.8927,45404.81563659,0
+FDL.US,D,20061211,000000,14.9556,15.0135,14.9556,15.0135,24710.235414538,0
+FDL.US,D,20061212,000000,15.0135,15.0194,14.9221,15.0194,32589.761775236,0
+FDL.US,D,20061213,000000,15.0812,15.0871,15.0469,15.0812,33516.764876494,0
+FDL.US,D,20061214,000000,15.0999,15.1833,15.0812,15.1774,26252.524090697,0
+FDL.US,D,20061215,000000,15.202,15.2481,15.1912,15.2432,82325.006184847,0
+FDL.US,D,20061218,000000,15.2549,15.2991,15.2481,15.2687,149037.65024894,0
+FDL.US,D,20061219,000000,15.2903,15.3276,15.1588,15.308,37690.316201611,0
+FDL.US,D,20061220,000000,15.3512,15.3512,15.2786,15.308,24710.235414538,0
+FDL.US,D,20061221,000000,15.2609,15.3138,15.1293,15.1774,283410.31517291,0
+FDL.US,D,20061222,000000,15.1695,15.1695,15.0812,15.1372,55750.577720526,0
+FDL.US,D,20061226,000000,15.1372,15.202,15.1058,15.1833,15134.598983955,0
+FDL.US,D,20061227,000000,15.2284,15.3463,15.2284,15.3463,40308.335949122,0
+FDL.US,D,20061228,000000,15.3394,15.3394,15.2549,15.2903,13286.704889797,0
+FDL.US,D,20061229,000000,15.2854,15.2991,15.2089,15.2284,16370.26355739,0
+FDL.US,D,20070103,000000,15.3463,15.3894,15.2216,15.2786,58846.360604839,0
+FDL.US,D,20070104,000000,15.2903,15.3463,15.2354,15.2854,31814.542698248,0
+FDL.US,D,20070105,000000,15.2549,15.2549,15.1185,15.1518,33978.22905767,0
+FDL.US,D,20070108,000000,15.0939,15.1774,15.0341,15.1588,45560.674399769,0
+FDL.US,D,20070109,000000,15.196,15.2354,15.0734,15.1695,45249.975558138,0
+FDL.US,D,20070110,000000,15.1695,15.1774,15.0999,15.1518,27186.657985042,0
+FDL.US,D,20070111,000000,15.202,15.2354,15.1912,15.2216,58846.360604839,0
+FDL.US,D,20070112,000000,15.2432,15.2786,15.2284,15.2354,26252.524090697,0
+FDL.US,D,20070116,000000,15.3138,15.3138,15.1912,15.2726,34134.087820848,0
+FDL.US,D,20070117,000000,15.2786,15.2786,15.202,15.2167,28262.389056394,0
+FDL.US,D,20070118,000000,15.2687,15.3138,15.2609,15.2991,34905.232158928,0
+FDL.US,D,20070119,000000,15.308,15.308,15.2481,15.2903,40463.176027573,0
+FDL.US,D,20070122,000000,15.2991,15.2991,15.2354,15.2481,18686.75262581,0
+FDL.US,D,20070123,000000,15.2284,15.2726,15.1912,15.2609,31660.721304523,0
+FDL.US,D,20070124,000000,15.2854,15.3964,15.2854,15.3964,30268.179283182,0
+FDL.US,D,20070125,000000,15.4434,15.4434,15.2284,15.2549,47259.840523834,0
+FDL.US,D,20070126,000000,15.2854,15.2854,15.1833,15.2854,24561.507444445,0
+FDL.US,D,20070129,000000,15.2354,15.3335,15.2354,15.2549,25019.915571441,0
+FDL.US,D,20070130,000000,15.2786,15.3276,15.2354,15.3276,23475.589525828,0
+FDL.US,D,20070131,000000,15.357,15.4484,15.3276,15.4111,44170.169747881,0
+FDL.US,D,20070201,000000,15.4975,15.5131,15.4552,15.5053,39538.210295768,0
+FDL.US,D,20070202,000000,15.5337,15.5337,15.4739,15.4975,66255.254621821,0
+FDL.US,D,20070205,000000,15.5053,15.5632,15.4484,15.5337,51740.015951674,0
+FDL.US,D,20070206,000000,15.5544,15.5701,15.522,15.5701,131590.63693547,0
+FDL.US,D,20070207,000000,15.5701,15.5701,15.522,15.5407,53589.947415285,0
+FDL.US,D,20070208,000000,15.5131,15.5131,15.4434,15.5053,51428.298425317,0
+FDL.US,D,20070209,000000,15.5485,15.5485,15.3708,15.4248,64091.5682624,0
+FDL.US,D,20070212,000000,15.467,15.467,15.3757,15.4169,90867.696302599,0
+FDL.US,D,20070213,000000,15.4552,15.5278,15.4484,15.5278,46116.876260523,0
+FDL.US,D,20070214,000000,15.5592,15.6378,15.5337,15.6133,49270.724174256,0
+FDL.US,D,20070215,000000,15.6437,15.6437,15.5632,15.5887,25174.755649893,0
+FDL.US,D,20070216,000000,15.576,15.6044,15.5407,15.6044,40308.335949122,0
+FDL.US,D,20070220,000000,15.6309,15.6378,15.5485,15.6251,94674.521126119,0
+FDL.US,D,20070221,000000,15.5829,15.6201,15.5278,15.5544,31970.401461428,0
+FDL.US,D,20070222,000000,15.6044,15.6201,15.4739,15.522,74908.981374779,0
+FDL.US,D,20070223,000000,15.467,15.467,15.3964,15.4434,48955.950593719,0
+FDL.US,D,20070226,000000,15.5544,15.5592,15.4866,15.4925,31877.701151301,0
+FDL.US,D,20070227,000000,15.3757,15.4484,14.8594,14.9968,96838.207485541,0
+FDL.US,D,20070228,000000,15.0194,15.1833,14.9173,15.0812,64562.200606116,0
+FDL.US,D,20070301,000000,14.828,15.1588,13.5842,15.1116,273196.98210344,0
+FDL.US,D,20070302,000000,15.0871,15.0999,14.9221,14.9221,37533.438753705,0
+FDL.US,D,20070305,000000,14.8387,14.9556,14.7318,14.7543,67185.31377726,0
+FDL.US,D,20070306,000000,14.9221,15.0409,14.8456,15.0194,69656.642924132,0
+FDL.US,D,20070307,000000,15.0067,15.0194,14.9221,14.934,40151.458501216,0
+FDL.US,D,20070308,000000,15.0655,15.1185,15.0194,15.0596,139926.53405371,0
+FDL.US,D,20070309,000000,15.0939,15.1293,15.0537,15.0999,37993.884250155,0
+FDL.US,D,20070312,000000,15.1185,15.1774,15.0734,15.1518,20692.542852599,0
+FDL.US,D,20070313,000000,15.0734,15.0939,14.8456,14.8652,117993.23320405,0
+FDL.US,D,20070314,000000,14.9625,14.9625,14.6522,14.8927,66876.652305082,0
+FDL.US,D,20070315,000000,14.9016,15.0409,14.9016,15.0194,38766.047272961,0
+FDL.US,D,20070316,000000,15.0734,15.0871,14.934,14.9625,31041.360990716,0
+FDL.US,D,20070319,000000,15.0341,15.1244,15.0194,15.0939,14672.116118052,0
+FDL.US,D,20070320,000000,15.1695,15.2609,15.1293,15.2609,40621.072160205,0
+FDL.US,D,20070321,000000,15.2432,15.5337,15.2354,15.4975,48655.438599355,0
+FDL.US,D,20070322,000000,15.5337,15.5407,15.4484,15.5131,57298.978505046,0
+FDL.US,D,20070323,000000,15.4376,15.4376,15.3463,15.4297,40621.072160205,0
+FDL.US,D,20070326,000000,15.3463,15.3512,15.2284,15.3512,61313.615012805,0
+FDL.US,D,20070327,000000,15.308,15.3335,15.2687,15.2991,34288.9278993,0
+FDL.US,D,20070328,000000,15.2481,15.2609,15.1588,15.1588,39068.596636779,0
+FDL.US,D,20070329,000000,15.2854,15.2854,15.1774,15.2854,40151.458501216,0
+FDL.US,D,20070330,000000,15.2991,15.3964,15.1518,15.2609,44017.367038882,0
+FDL.US,D,20070402,000000,15.3227,15.3227,15.2167,15.2786,41392.216498285,0
+FDL.US,D,20070403,000000,15.4248,15.4434,15.3138,15.4111,31347.985093439,0
+FDL.US,D,20070404,000000,15.4042,15.4111,15.3463,15.3894,38919.868666686,0
+FDL.US,D,20070405,000000,15.362,15.4248,15.3512,15.4248,13744.094332067,0
+FDL.US,D,20070409,000000,15.4739,15.4739,15.3894,15.3894,24710.235414538,0
+FDL.US,D,20070410,000000,15.4248,15.4739,15.4042,15.4739,54207.27035964,0
+FDL.US,D,20070411,000000,15.4111,15.4169,15.2903,15.3335,43551.828118799,0
+FDL.US,D,20070412,000000,15.2854,15.3512,15.2726,15.3227,14672.116118052,0
+FDL.US,D,20070413,000000,15.3826,15.4631,15.3826,15.4552,16523.066266389,0
+FDL.US,D,20070416,000000,15.5829,15.6545,15.5485,15.6251,31347.985093439,0
+FDL.US,D,20070417,000000,15.6476,15.6476,15.5887,15.6133,27186.657985042,0
+FDL.US,D,20070418,000000,15.6133,15.7026,15.5887,15.6741,39384.388902043,0
+FDL.US,D,20070419,000000,15.6133,15.6898,15.6133,15.6201,25790.041224795,0
+FDL.US,D,20070420,000000,15.7399,15.7399,15.6967,15.7399,21624.639377491,0
+FDL.US,D,20070423,000000,15.7399,15.7517,15.6437,15.6545,38147.70564388,0
+FDL.US,D,20070424,000000,15.6673,15.6898,15.5701,15.6437,59614.448888739,0
+FDL.US,D,20070425,000000,15.6898,15.7969,15.6741,15.7969,25640.294569976,0
+FDL.US,D,20070426,000000,15.8312,15.8312,15.7144,15.7654,17450.069367648,0
+FDL.US,D,20070427,000000,15.7272,15.7458,15.6741,15.7144,31041.360990716,0
+FDL.US,D,20070430,000000,15.7595,15.7802,15.6476,15.6545,33516.764876494,0
+FDL.US,D,20070501,000000,15.6741,15.7026,15.6201,15.681,21162.156511589,0
+FDL.US,D,20070502,000000,15.7026,15.7909,15.7026,15.7517,17608.984185006,0
+FDL.US,D,20070503,000000,15.7969,15.8735,15.7969,15.8636,28882.768054927,0
+FDL.US,D,20070504,000000,15.9019,15.9431,15.8675,15.9147,29807.733786733,0
+FDL.US,D,20070507,000000,15.9794,15.9931,15.9431,15.9598,21777.44208649,0
+FDL.US,D,20070508,000000,15.9294,15.9431,15.8813,15.9294,10043.212720119,0
+FDL.US,D,20070509,000000,15.947,16.0049,15.9431,15.9716,29648.818969374,0
+FDL.US,D,20070510,000000,15.9294,15.947,15.7909,15.7909,60699.348122629,0
+FDL.US,D,20070511,000000,15.8273,15.9294,15.8273,15.9019,30427.094100541,0
+FDL.US,D,20070514,000000,15.9205,15.9794,15.8813,15.9077,44636.72735269,0
+FDL.US,D,20070515,000000,15.9991,16.0825,15.9794,15.9794,19923.435883972,0
+FDL.US,D,20070516,000000,16.0894,16.1561,16.056,16.1365,35208.800207472,0
+FDL.US,D,20070517,000000,16.1365,16.1502,16.0962,16.1365,20384.900065148,0
+FDL.US,D,20070518,000000,16.1915,16.1915,16.1207,16.1797,28107.548977941,0
+FDL.US,D,20070521,000000,16.1856,16.214,16.1502,16.1679,21931.263480215,0
+FDL.US,D,20070522,000000,16.1738,16.2465,16.1561,16.1856,30427.094100541,0
+FDL.US,D,20070523,000000,16.1856,16.2278,16.1207,16.1207,61471.511145437,0
+FDL.US,D,20070524,000000,16.1424,16.1424,15.9931,15.9991,25330.614413072,0
+FDL.US,D,20070525,000000,16.0325,16.0462,15.9598,16.0462,30118.432628363,0
+FDL.US,D,20070529,000000,16.0049,16.0894,16.0049,16.056,36759.238361446,0
+FDL.US,D,20070530,000000,16.0256,16.1296,15.9863,16.1296,22858.266581474,0
+FDL.US,D,20070531,000000,16.1561,16.1561,16.0825,16.0825,31970.401461428,0
+FDL.US,D,20070601,000000,16.109,16.1611,16.0511,16.0648,53437.144706287,0
+FDL.US,D,20070604,000000,16.0894,16.0894,16.0325,16.0894,25790.041224795,0
+FDL.US,D,20070605,000000,16.0118,16.0118,15.9147,15.9539,34134.087820848,0
+FDL.US,D,20070606,000000,15.8891,15.9077,15.7969,15.843,42160.304782185,0
+FDL.US,D,20070607,000000,15.7399,15.8273,15.5485,15.5485,48655.438599355,0
+FDL.US,D,20070608,000000,15.5544,15.6378,15.5407,15.6251,19149.235491713,0
+FDL.US,D,20070611,000000,15.6309,15.7909,15.6309,15.7517,22241.962321846,0
+FDL.US,D,20070612,000000,15.6967,15.7144,15.5131,15.5337,24248.771233362,0
+FDL.US,D,20070613,000000,15.576,15.7085,15.576,15.7085,16676.887660114,0
+FDL.US,D,20070614,000000,15.7272,15.8312,15.7272,15.7723,21777.44208649,0
+FDL.US,D,20070615,000000,15.9077,15.947,15.8312,15.8312,23782.213628552,0
+FDL.US,D,20070618,000000,15.8577,15.8577,15.8126,15.8312,20853.495039411,0
+FDL.US,D,20070619,000000,15.843,15.8891,15.8273,15.8577,20076.238592971,0
+FDL.US,D,20070620,000000,15.9147,15.9147,15.6309,15.6309,18376.05378418,0
+FDL.US,D,20070621,000000,15.5278,15.5887,15.3826,15.4552,35519.499049103,0
+FDL.US,D,20070622,000000,15.4169,15.4434,15.2687,15.2854,39228.530138864,0
+FDL.US,D,20070625,000000,15.3335,15.4376,15.2167,15.2481,23475.589525828,0
+FDL.US,D,20070626,000000,15.3227,15.4169,15.2481,15.2481,28262.389056394,0
+FDL.US,D,20070627,000000,15.1617,15.362,15.1372,15.362,10967.159767197,0
+FDL.US,D,20070628,000000,15.3826,15.467,15.3463,15.3894,33670.586270219,0
+FDL.US,D,20070629,000000,15.4111,15.4552,15.2687,15.357,19307.131624344,0
+FDL.US,D,20070702,000000,15.3826,15.5131,15.3826,15.5053,11736.266735824,0
+FDL.US,D,20070703,000000,15.5701,15.6133,15.5407,15.5592,17450.069367648,0
+FDL.US,D,20070705,000000,15.5407,15.5701,15.4631,15.5053,44786.474007509,0
+FDL.US,D,20070706,000000,15.467,15.522,15.4631,15.4975,47112.131238468,0
+FDL.US,D,20070709,000000,15.5131,15.522,15.4297,15.4552,36140.896732364,0
+FDL.US,D,20070710,000000,15.3826,15.3826,15.202,15.202,47414.680602286,0
+FDL.US,D,20070711,000000,15.2089,15.3227,15.196,15.2786,23630.42960428,0
+FDL.US,D,20070712,000000,15.3708,15.5592,15.3708,15.5592,17140.389210743,0
+FDL.US,D,20070713,000000,15.5485,15.6545,15.5485,15.5966,39228.530138864,0
+FDL.US,D,20070716,000000,15.5701,15.6378,15.5485,15.5592,20538.721458874,0
+FDL.US,D,20070717,000000,15.5701,15.6309,15.5632,15.5701,12045.946892728,0
+FDL.US,D,20070718,000000,15.4376,15.467,15.2481,15.4042,19770.633174974,0
+FDL.US,D,20070719,000000,15.4739,15.4739,15.3276,15.3826,30733.718203265,0
+FDL.US,D,20070720,000000,15.3826,15.3826,15.1518,15.1774,86182.765244701,0
+FDL.US,D,20070723,000000,15.2549,15.2726,15.1833,15.1833,27490.226033586,0
+FDL.US,D,20070724,000000,15.0812,15.1372,14.8525,14.8859,127421.16034926,0
+FDL.US,D,20070725,000000,15.0262,15.0596,14.8152,14.9791,291741.11886752,0
+FDL.US,D,20070726,000000,14.8329,14.879,14.453,14.6827,198306.33705374,0
+FDL.US,D,20070727,000000,14.6395,14.7543,14.502,14.502,39538.210295768,0
+FDL.US,D,20070730,000000,14.399,14.6591,14.3764,14.6188,70889.251443388,0
+FDL.US,D,20070731,000000,14.6326,14.8594,14.4765,14.4902,33211.159458497,0
+FDL.US,D,20070801,000000,14.3881,14.6326,14.3401,14.613,50501.295324059,0
+FDL.US,D,20070802,000000,14.6709,14.7239,14.5736,14.6591,15443.260456132,0
+FDL.US,D,20070803,000000,14.6395,14.7161,14.2498,14.2498,34134.087820848,0
+FDL.US,D,20070806,000000,14.2566,14.7612,14.1241,14.7504,127110.46150763,0
+FDL.US,D,20070807,000000,14.6905,15.0262,14.6905,14.9791,16061.602085213,0
+FDL.US,D,20070808,000000,15.0596,15.1518,14.8652,15.0596,32430.846957876,0
+FDL.US,D,20070809,000000,14.8525,14.9074,14.6591,14.7161,21931.263480215,0
+FDL.US,D,20070810,000000,14.4687,14.822,14.4176,14.6757,57298.978505046,0
+FDL.US,D,20070813,000000,14.7445,14.7504,14.5501,14.5501,23164.890684198,0
+FDL.US,D,20070814,000000,14.5599,14.5816,14.3282,14.3282,123706.01715114,0
+FDL.US,D,20070815,000000,14.2832,14.5678,14.2262,14.2262,468890.39283331,0
+FDL.US,D,20070816,000000,14.1781,14.6709,14.0563,14.6709,62242.655483516,0
+FDL.US,D,20070817,000000,15.0537,15.0537,14.7239,14.9791,68262.063533337,0
+FDL.US,D,20070820,000000,15.0871,15.0871,14.775,14.9016,270895.77330592,0
+FDL.US,D,20070821,000000,14.8711,15.0939,14.8711,14.984,122323.66197706,0
+FDL.US,D,20070822,000000,15.0871,15.1185,14.9556,15.1058,12665.307206536,0
+FDL.US,D,20070823,000000,15.1518,15.1518,15.0262,15.1185,88189.574156216,0
+FDL.US,D,20070824,000000,15.0999,15.202,15.0409,15.196,99768.963444136,0
+FDL.US,D,20070827,000000,15.1372,15.145,15.0409,15.0596,11736.266735824,0
+FDL.US,D,20070828,000000,14.9173,14.9173,14.6709,14.6905,28576.143952204,0
+FDL.US,D,20070829,000000,14.8152,14.9625,14.7376,14.9408,19458.915648617,0
+FDL.US,D,20070830,000000,14.8005,14.934,14.7818,14.8152,27645.066112038,0
+FDL.US,D,20070831,000000,14.9919,15.0537,14.8859,14.9625,48955.950593719,0
+FDL.US,D,20070904,000000,14.9713,15.145,14.9713,15.0939,48344.739757724,0
+FDL.US,D,20070905,000000,14.9016,14.9301,14.775,14.8456,39384.388902043,0
+FDL.US,D,20070906,000000,14.9016,14.9016,14.775,14.8594,28419.266504298,0
+FDL.US,D,20070907,000000,14.6757,14.7543,14.5736,14.6188,48187.862309819,0
+FDL.US,D,20070910,000000,14.6188,14.6522,14.4765,14.5501,16523.066266389,0
+FDL.US,D,20070911,000000,14.6591,14.7671,14.6463,14.7504,17920.701711364,0
+FDL.US,D,20070912,000000,14.6984,14.775,14.6905,14.7376,25944.881303247,0
+FDL.US,D,20070913,000000,14.8387,14.9221,14.822,14.8859,30268.179283182,0
+FDL.US,D,20070914,000000,14.822,14.9074,14.822,14.9074,16370.26355739,0
+FDL.US,D,20070917,000000,14.8525,14.8594,14.7945,14.8329,12816.072546081,0
+FDL.US,D,20070918,000000,14.879,15.2687,14.879,15.2687,24866.094177716,0
+FDL.US,D,20070919,000000,15.3964,15.4866,15.3463,15.3757,15601.156588764,0
+FDL.US,D,20070920,000000,15.3276,15.362,15.202,15.202,15753.959297762,0
+FDL.US,D,20070921,000000,15.1293,15.1774,15.0871,15.0939,73362.617959713,0
+FDL.US,D,20070924,000000,15.0939,15.1058,14.9713,14.9791,30118.432628363,0
+FDL.US,D,20070925,000000,14.8927,14.9625,14.8927,14.9173,31970.401461428,0
+FDL.US,D,20070926,000000,14.9625,15.0734,14.9556,15.0194,26407.364169149,0
+FDL.US,D,20070927,000000,15.0341,15.0537,14.9625,15.0341,24710.235414538,0
+FDL.US,D,20070928,000000,15.0017,15.0017,14.8927,14.9124,26100.740066426,0
+FDL.US,D,20071001,000000,14.9713,15.1695,14.9713,15.1372,59614.448888739,0
+FDL.US,D,20071002,000000,15.1912,15.2167,15.1617,15.2167,45092.079425506,0
+FDL.US,D,20071003,000000,15.2216,15.2991,15.2089,15.2284,22085.08487394,0
+FDL.US,D,20071004,000000,15.3335,15.3394,15.2609,15.2854,31660.721304523,0
+FDL.US,D,20071005,000000,15.3757,15.4552,15.3512,15.3826,61780.172617614,0
+FDL.US,D,20071008,000000,15.3512,15.362,15.2726,15.2854,17920.701711364,0
+FDL.US,D,20071009,000000,15.3276,15.357,15.2549,15.357,10347.799453389,0
+FDL.US,D,20071010,000000,15.3138,15.3138,15.2354,15.2609,23164.890684198,0
+FDL.US,D,20071011,000000,15.2786,15.3894,15.2432,15.3138,36449.558204541,0
+FDL.US,D,20071012,000000,15.1833,15.3138,15.1833,15.2216,95601.524227378,0
+FDL.US,D,20071015,000000,15.4376,15.4376,14.9919,15.0262,54207.27035964,0
+FDL.US,D,20071016,000000,14.9124,14.9124,14.775,14.8083,21310.88448168,0
+FDL.US,D,20071017,000000,14.8594,14.8594,14.6267,14.7612,32430.846957876,0
+FDL.US,D,20071018,000000,14.6022,14.6591,14.5736,14.6463,48187.862309819,0
+FDL.US,D,20071019,000000,14.5599,14.5884,14.3087,14.3087,40929.733632383,0
+FDL.US,D,20071022,000000,14.2723,14.4176,14.1928,14.3558,70889.251443388,0
+FDL.US,D,20071023,000000,14.4618,14.4618,14.3282,14.4098,18223.251075181,0
+FDL.US,D,20071024,000000,14.3764,14.3764,14.0809,14.3017,71660.395781467,0
+FDL.US,D,20071025,000000,14.3352,14.4176,14.2262,14.3282,25944.881303247,0
+FDL.US,D,20071026,000000,14.4245,14.6022,14.3626,14.5678,10967.159767197,0
+FDL.US,D,20071029,000000,14.6709,14.6757,14.5678,14.5943,23320.749447376,0
+FDL.US,D,20071030,000000,14.608,14.6267,14.5501,14.5599,14827.97488123,0
+FDL.US,D,20071031,000000,14.6522,14.6905,14.5217,14.6827,32278.044248878,0
+FDL.US,D,20071101,000000,14.2262,14.2762,13.9857,14.1172,37690.316201611,0
+FDL.US,D,20071102,000000,13.9297,13.9857,13.7913,13.9464,57452.799898772,0
+FDL.US,D,20071105,000000,13.5764,13.9229,13.5764,13.8423,76296.429972487,0
+FDL.US,D,20071106,000000,13.7786,13.9661,13.7786,13.9661,37911.370787295,0
+FDL.US,D,20071107,000000,13.5842,13.8511,13.4369,13.4683,67186.332461987,0
+FDL.US,D,20071108,000000,13.4753,13.5587,13.2671,13.5263,87572.251211861,0
+FDL.US,D,20071109,000000,13.4006,13.7324,13.3594,13.5478,24248.771233362,0
+FDL.US,D,20071112,000000,13.3319,13.8511,13.3319,13.595,17928.851189177,0
+FDL.US,D,20071113,000000,13.4988,14.0436,13.4988,14.0308,24867.112862442,0
+FDL.US,D,20071114,000000,13.8915,14.1673,13.8836,13.8836,12202.824340634,0
+FDL.US,D,20071115,000000,13.7982,13.8797,13.6019,13.6588,23935.016337551,0
+FDL.US,D,20071116,000000,13.6588,13.6951,13.4909,13.5764,24248.771233362,0
+FDL.US,D,20071119,000000,13.5341,13.5341,13.2671,13.3123,41392.216498285,0
+FDL.US,D,20071120,000000,13.273,13.4841,13.1425,13.3064,15753.959297762,0
+FDL.US,D,20071121,000000,13.1306,13.3456,13.1268,13.1268,25640.294569976,0
+FDL.US,D,20071123,000000,13.273,13.4075,13.273,13.3927,8339.9718571471,0
+FDL.US,D,20071126,000000,13.6234,13.6234,12.9491,12.9491,17763.824263458,0
+FDL.US,D,20071127,000000,12.844,13.2455,12.844,13.2052,31815.561382976,0
+FDL.US,D,20071128,000000,13.6019,13.6951,13.4624,13.6234,26562.204247601,0
+FDL.US,D,20071129,000000,13.3879,13.7786,13.3879,13.7786,15910.836745668,0
+FDL.US,D,20071130,000000,13.9709,13.9936,13.8836,13.915,19307.131624344,0
+FDL.US,D,20071203,000000,13.8797,13.9857,13.8581,13.8581,10807.226265113,0
+FDL.US,D,20071204,000000,13.7639,13.8511,13.7579,13.7717,19618.849150702,0
+FDL.US,D,20071205,000000,13.6794,14.0004,13.6794,13.9709,19075.890191393,0
+FDL.US,D,20071206,000000,13.8306,14.1447,13.8306,14.1349,23182.208324551,0
+FDL.US,D,20071207,000000,14.1673,14.1849,14.0809,14.0868,17859.580627764,0
+FDL.US,D,20071210,000000,14.0632,14.2498,14.0632,14.2498,15134.598983955,0
+FDL.US,D,20071211,000000,14.2046,14.3626,13.7913,13.7913,23782.213628552,0
+FDL.US,D,20071212,000000,13.9936,13.9936,13.5901,13.7402,6637.749678902,0
+FDL.US,D,20071213,000000,13.595,13.701,13.5341,13.701,17450.069367648,0
+FDL.US,D,20071214,000000,13.5341,13.6421,13.4369,13.4369,17920.701711364,0
+FDL.US,D,20071217,000000,13.2985,13.4624,13.2858,13.2858,20076.238592971,0
+FDL.US,D,20071218,000000,13.383,13.4369,13.2534,13.3633,26933.005488105,0
+FDL.US,D,20071219,000000,13.4753,13.4753,13.2534,13.2985,15520.680495357,0
+FDL.US,D,20071220,000000,13.3388,13.3692,13.1837,13.2858,18223.251075181,0
+FDL.US,D,20071221,000000,13.3064,13.3515,13.1748,13.3388,42931.449120265,0
+FDL.US,D,20071224,000000,13.3594,13.4683,13.3594,13.4321,17771.973741271,0
+FDL.US,D,20071226,000000,13.3456,13.4144,13.3456,13.3927,21468.780614312,0
+FDL.US,D,20071227,000000,13.3692,13.3692,13.2132,13.2289,20853.495039411,0
+FDL.US,D,20071228,000000,13.2858,13.2858,13.0649,13.114,37377.579990527,0
+FDL.US,D,20071231,000000,13.003,13.1473,12.9687,13.0394,120464.56235092,0
+FDL.US,D,20080102,000000,13.114,13.114,12.8342,12.844,32589.761775236,0
+FDL.US,D,20080103,000000,12.9491,12.9491,12.7881,12.7881,13436.451544616,0
+FDL.US,D,20080104,000000,12.7684,12.7684,12.5534,12.5603,23782.213628552,0
+FDL.US,D,20080107,000000,12.6663,12.795,12.5534,12.6781,34596.570686751,0
+FDL.US,D,20080108,000000,12.841,12.8489,12.4121,12.4121,16084.0131492,0
+FDL.US,D,20080109,000000,12.4503,12.5279,12.2059,12.523,26562.204247601,0
+FDL.US,D,20080110,000000,12.3463,12.8744,12.3463,12.7684,81393.928344682,0
+FDL.US,D,20080111,000000,12.6251,12.8804,12.6251,12.7743,23475.589525828,0
+FDL.US,D,20080114,000000,12.7429,12.7881,12.6437,12.7881,18376.05378418,0
+FDL.US,D,20080115,000000,12.5956,12.5956,12.3748,12.4013,16829.690369113,0
+FDL.US,D,20080116,000000,12.4769,12.6065,12.4013,12.5044,28882.768054927,0
+FDL.US,D,20080117,000000,12.5348,12.5348,12.0116,12.0116,69960.210972676,0
+FDL.US,D,20080118,000000,12.0636,12.0695,11.6552,11.7907,27799.90619049,0
+FDL.US,D,20080122,000000,11.3647,12.0695,9.81756,11.9772,81403.096507222,0
+FDL.US,D,20080123,000000,11.6856,12.6123,11.6856,12.5819,93130.195080507,0
+FDL.US,D,20080124,000000,12.5888,12.6919,12.5044,12.6251,36602.36091354,0
+FDL.US,D,20080125,000000,12.8342,12.8342,12.3934,12.4013,19618.849150702,0
+FDL.US,D,20080128,000000,12.4013,12.8136,12.3463,12.8136,19458.915648617,0
+FDL.US,D,20080129,000000,12.8804,13.0394,12.844,13.0394,35519.499049103,0
+FDL.US,D,20080130,000000,12.9284,13.3388,12.8852,12.9491,104657.63144737,0
+FDL.US,D,20080131,000000,12.9687,13.3515,12.9491,13.2671,18531.912547358,0
+FDL.US,D,20080201,000000,13.273,13.5547,13.273,13.5547,55232.067194658,0
+FDL.US,D,20080204,000000,13.4909,13.4909,13.217,13.2229,24710.235414538,0
+FDL.US,D,20080205,000000,12.9972,13.0394,12.7821,12.7821,49577.34827698,0
+FDL.US,D,20080206,000000,12.7508,12.9236,12.6663,12.6722,110144.26738514,0
+FDL.US,D,20080207,000000,12.5819,12.8283,12.5819,12.8283,15753.959297762,0
+FDL.US,D,20080208,000000,12.7684,12.7684,12.5407,12.5956,28107.548977941,0
+FDL.US,D,20080211,000000,12.6123,12.631,12.4376,12.523,48955.950593719,0
+FDL.US,D,20080212,000000,12.6123,12.7821,12.5888,12.6997,31347.985093439,0
+FDL.US,D,20080213,000000,12.7684,12.7998,12.6663,12.7998,2932.7933280477,0
+FDL.US,D,20080214,000000,12.7036,12.7684,12.5603,12.5819,77682.859885468,0
+FDL.US,D,20080215,000000,12.5279,12.6065,12.4632,12.5888,19472.158550063,0
+FDL.US,D,20080219,000000,12.7821,12.7821,12.4503,12.4769,29648.818969374,0
+FDL.US,D,20080220,000000,12.2717,12.5407,12.2717,12.4975,31970.401461428,0
+FDL.US,D,20080221,000000,12.5603,12.5603,12.3316,12.3463,22704.445187748,0
+FDL.US,D,20080222,000000,12.3404,12.3934,12.2059,12.3934,49887.028433884,0
+FDL.US,D,20080225,000000,12.4071,12.6517,12.3806,12.6212,22085.08487394,0
+FDL.US,D,20080226,000000,12.6025,12.7576,12.5603,12.6517,26718.06301078,0
+FDL.US,D,20080227,000000,12.7213,12.7429,12.6437,12.6437,31814.542698248,0
+FDL.US,D,20080228,000000,12.5888,12.5888,12.418,12.418,5405.1411596461,0
+FDL.US,D,20080229,000000,12.2962,12.2962,11.9556,12.0057,43707.686881978,0
+FDL.US,D,20080303,000000,11.9978,11.9978,11.8398,11.9065,42779.665095993,0
+FDL.US,D,20080304,000000,11.7622,11.8398,11.5934,11.8104,33056.319380045,0
+FDL.US,D,20080305,000000,11.8349,11.9556,11.7338,11.7338,9115.1909341337,0
+FDL.US,D,20080306,000000,11.5237,11.5973,11.4589,11.4589,21777.44208649,0
+FDL.US,D,20080307,000000,11.346,12.0057,11.2901,11.4354,73088.591768241,0
+FDL.US,D,20080310,000000,11.4746,11.4746,11.236,11.2489,51117.599583687,0
+FDL.US,D,20080311,000000,11.3598,11.8751,11.3598,11.8751,54981.470751899,0
+FDL.US,D,20080312,000000,12.0361,12.0823,11.6346,11.6346,25019.915571441,0
+FDL.US,D,20080313,000000,11.3872,11.7141,11.3185,11.6552,25330.614413072,0
+FDL.US,D,20080314,000000,11.7848,11.7848,11.2724,11.3106,11123.018530377,0
+FDL.US,D,20080317,000000,11.1369,11.2007,10.9111,11.1791,20076.238592971,0
+FDL.US,D,20080318,000000,11.4275,11.6856,11.3647,11.6856,45092.079425506,0
+FDL.US,D,20080319,000000,11.8299,11.932,11.3715,11.3715,34905.232158928,0
+FDL.US,D,20080320,000000,11.7435,12.1019,11.668,12.1019,23782.213628552,0
+FDL.US,D,20080324,000000,12.0636,12.3149,12.0488,12.1097,35981.981915006,0
+FDL.US,D,20080325,000000,12.042,12.097,11.9556,12.0636,16485.374931502,0
+FDL.US,D,20080326,000000,11.8299,11.8486,11.7268,11.8231,15443.260456132,0
+FDL.US,D,20080327,000000,11.9389,11.9389,11.6229,11.6229,42627.881071721,0
+FDL.US,D,20080328,000000,11.6396,11.6552,11.4658,11.5237,26875.959143412,0
+FDL.US,D,20080331,000000,11.4746,11.6474,11.1663,11.5845,8493.7932508725,0
+FDL.US,D,20080401,000000,11.7338,12.0488,11.7338,12.0488,21162.156511589,0
+FDL.US,D,20080402,000000,11.8104,12.2305,11.8104,12.0695,33978.22905767,0
+FDL.US,D,20080403,000000,12.0057,12.1195,11.9654,12.0763,20384.900065148,0
+FDL.US,D,20080404,000000,11.9262,12.0312,11.8997,11.8997,10967.159767197,0
+FDL.US,D,20080407,000000,12.0312,12.1147,12.0057,12.0116,43863.545645157,0
+FDL.US,D,20080408,000000,11.8888,11.9203,11.8231,11.8623,18070.448366183,0
+FDL.US,D,20080409,000000,11.8683,11.8683,11.668,11.668,13132.883496072,0
+FDL.US,D,20080410,000000,11.6552,11.8054,11.6277,11.7063,23935.016337551,0
+FDL.US,D,20080411,000000,11.5973,11.7416,11.5355,11.5355,13593.328992522,0
+FDL.US,D,20080414,000000,11.4658,11.4658,11.2213,11.2489,23075.246428252,0
+FDL.US,D,20080415,000000,10.974,11.3323,10.974,11.2959,10956.972919931,0
+FDL.US,D,20080416,000000,11.5011,11.6159,11.4814,11.6032,12213.0111879,0
+FDL.US,D,20080417,000000,11.5237,11.7063,11.5109,11.6994,14083.316346044,0
+FDL.US,D,20080418,000000,11.9772,11.9851,11.8299,11.8751,25323.483619986,0
+FDL.US,D,20080421,000000,11.7691,11.7691,11.5934,11.6396,6273.0605467585,0
+FDL.US,D,20080422,000000,11.5777,11.6277,11.5296,11.5777,12334.234670372,0
+FDL.US,D,20080423,000000,11.6159,11.6346,11.5237,11.5355,15698.950322522,0
+FDL.US,D,20080424,000000,11.6229,11.8683,11.6101,11.8545,5396.9916818329,0
+FDL.US,D,20080425,000000,11.884,11.9772,11.8349,11.9772,12215.048557353,0
+FDL.US,D,20080428,000000,11.9909,12.0763,11.9477,12.0695,26588.690050494,0
+FDL.US,D,20080429,000000,11.9978,11.9978,11.8997,11.9556,53766.179872997,0
+FDL.US,D,20080430,000000,11.9134,12.0312,11.8349,11.8349,30567.67259282,0
+FDL.US,D,20080501,000000,11.8888,12.2628,11.8888,12.2226,95203.218499255,0
+FDL.US,D,20080502,000000,12.4071,12.4553,12.2187,12.2717,70609.113143557,0
+FDL.US,D,20080505,000000,12.31,12.31,12.1323,12.1677,7341.6608250225,0
+FDL.US,D,20080506,000000,12.0763,12.2059,11.9772,12.2059,25329.595728345,0
+FDL.US,D,20080507,000000,12.1392,12.1392,11.8545,11.8545,82272.034579061,0
+FDL.US,D,20080508,000000,11.9389,11.9389,11.8054,11.8104,56424.947009574,0
+FDL.US,D,20080509,000000,11.7268,11.7622,11.6552,11.6552,42499.526796162,0
+FDL.US,D,20080512,000000,11.7141,11.8349,11.7141,11.8299,33188.74839451,0
+FDL.US,D,20080513,000000,11.8888,11.8888,11.5698,11.722,66743.204605891,0
+FDL.US,D,20080514,000000,11.7986,11.8683,11.7986,11.8104,23072.190374072,0
+FDL.US,D,20080515,000000,11.8054,11.8751,11.7435,11.8751,21006.297748409,0
+FDL.US,D,20080516,000000,11.9262,11.9262,11.7141,11.7848,24758.113596691,0
+FDL.US,D,20080519,000000,11.7622,11.9262,11.7622,11.7986,55539.709982108,0
+FDL.US,D,20080520,000000,11.7268,11.7268,11.5433,11.6159,60133.978099334,0
+FDL.US,D,20080521,000000,11.6229,11.6229,11.3872,11.4147,24389.34972564,0
+FDL.US,D,20080522,000000,11.3872,11.5355,11.3647,11.4814,26568.316355961,0
+FDL.US,D,20080523,000000,11.453,11.453,11.2901,11.2901,22651.473581962,0
+FDL.US,D,20080527,000000,11.2783,11.3715,11.2547,11.3518,16074.84498666,0
+FDL.US,D,20080528,000000,11.3823,11.3823,11.1663,11.2901,73276.029757947,0
+FDL.US,D,20080529,000000,11.2783,11.507,11.2724,11.4354,21401.547422353,0
+FDL.US,D,20080530,000000,11.4746,11.4746,11.3755,11.3755,54988.601544986,0
+FDL.US,D,20080602,000000,11.3381,11.3381,11.1104,11.2067,25958.124204693,0
+FDL.US,D,20080603,000000,11.236,11.236,10.9985,11.0976,29220.971384178,0
+FDL.US,D,20080604,000000,11.0976,11.1104,10.9386,10.9611,15784.519839562,0
+FDL.US,D,20080605,000000,11.0191,11.1516,11.0083,11.1163,12575.66295059,0
+FDL.US,D,20080606,000000,10.9347,10.9347,10.6844,10.6844,20587.618325753,0
+FDL.US,D,20080609,000000,10.6883,10.7079,10.4703,10.5264,33222.36499049,0
+FDL.US,D,20080610,000000,10.4498,10.651,10.4498,10.5862,9939.3068779998,0
+FDL.US,D,20080611,000000,10.5676,10.5676,10.2947,10.2947,42981.364671871,0
+FDL.US,D,20080612,000000,10.331,10.5017,10.2947,10.3467,11636.435632611,0
+FDL.US,D,20080613,000000,10.2995,10.3918,10.2308,10.3369,26350.317824457,0
+FDL.US,D,20080616,000000,10.2378,10.4498,10.2378,10.4252,18012.383336763,0
+FDL.US,D,20080617,000000,10.5155,10.5155,10.2093,10.2093,8596.6804082649,0
+FDL.US,D,20080618,000000,10.1375,10.1375,10.0051,10.0531,32948.338799019,0
+FDL.US,D,20080619,000000,10.0424,10.0758,9.90596,10.0669,24757.094911964,0
+FDL.US,D,20080620,000000,9.8745,10.0424,9.84799,9.91278,89164.455439628,0
+FDL.US,D,20080623,000000,9.76455,9.76455,9.63301,9.66246,27967.989170389,0
+FDL.US,D,20080624,000000,9.64774,9.8529,9.54269,9.78222,20782.187108545,0
+FDL.US,D,20080625,000000,9.97267,10.0531,9.8529,9.8529,10954.935550478,0
+FDL.US,D,20080626,000000,9.71939,9.71939,9.51325,9.51325,24188.668834489,0
+FDL.US,D,20080627,000000,9.51815,9.53582,9.45336,9.47104,40937.883110196,0
+FDL.US,D,20080630,000000,9.49263,9.49263,9.38366,9.43963,34782.989991729,0
+FDL.US,D,20080701,000000,9.0502,9.4995,9.01996,9.49263,41294.422764526,0
+FDL.US,D,20080702,000000,9.57117,9.65657,9.38366,9.38366,10996.701624271,0
+FDL.US,D,20080703,000000,9.43373,9.43373,9.31053,9.32222,4819.3974418179,0
+FDL.US,D,20080707,000000,9.33655,9.33655,9.01427,9.12186,15513.549702272,0
+FDL.US,D,20080708,000000,9.12186,9.51815,9.12186,9.51815,30158.161332703,0
+FDL.US,D,20080709,000000,9.58884,9.58884,9.29787,9.31545,13328.470963591,0
+FDL.US,D,20080710,000000,9.24123,9.36207,9.168,9.19794,28330.640933079,0
+FDL.US,D,20080711,000000,9.01427,9.22582,9.00583,9.10949,35101.838311173,0
+FDL.US,D,20080714,000000,9.10949,9.24123,8.80518,8.80518,48279.543935219,0
+FDL.US,D,20080715,000000,8.7077,8.86515,8.55446,8.68325,43669.995547092,0
+FDL.US,D,20080716,000000,8.81794,9.27156,8.81794,9.27156,58213.757389584,0
+FDL.US,D,20080717,000000,9.40036,9.68406,9.37582,9.66737,19484.382766783,0
+FDL.US,D,20080718,000000,9.61338,9.82345,9.59571,9.7302,42570.834727028,0
+FDL.US,D,20080721,000000,9.84799,9.92553,9.67129,9.67129,18664.341561824,0
+FDL.US,D,20080722,000000,9.56331,10.1857,9.46515,10.1798,53005.222382183,0
+FDL.US,D,20080723,000000,10.1857,10.3987,10.1857,10.3574,28654.582676157,0
+FDL.US,D,20080724,000000,10.2672,10.2672,9.98444,10.1857,23842.316027425,0
+FDL.US,D,20080725,000000,9.90003,9.95894,9.78909,9.85977,6387.1532361442,0
+FDL.US,D,20080728,000000,9.77535,9.78222,9.56331,9.57117,21939.412958029,0
+FDL.US,D,20080729,000000,9.78222,9.98444,9.74491,9.98444,12275.150956226,0
+FDL.US,D,20080730,000000,10.1798,10.2672,10.0826,10.2043,11537.623214125,0
+FDL.US,D,20080731,000000,10.1641,10.28,10.1219,10.1219,72562.950449286,0
+FDL.US,D,20080801,000000,10.0905,10.2436,10.0905,10.2436,8656.7828071377,0
+FDL.US,D,20080804,000000,10.0758,10.2436,9.98839,10.1514,12074.470065074,0
+FDL.US,D,20080805,000000,10.331,10.493,10.331,10.493,21821.245529736,0
+FDL.US,D,20080806,000000,10.3791,10.5194,10.3791,10.5097,14144.437429643,0
+FDL.US,D,20080807,000000,10.1719,10.438,10.1219,10.1719,16388.59988247,0
+FDL.US,D,20080808,000000,10.2995,10.598,10.2995,10.598,15813.043011908,0
+FDL.US,D,20080811,000000,10.598,10.8316,10.4635,10.7491,45330.451651544,0
+FDL.US,D,20080812,000000,11.2145,11.2145,10.4036,10.4105,24022.623224044,0
+FDL.US,D,20080813,000000,10.3574,10.3574,10.0905,10.1719,15630.698445837,0
+FDL.US,D,20080814,000000,10.1514,10.3918,10.116,10.2995,8939.9771611486,0
+FDL.US,D,20080815,000000,10.4252,10.4703,10.3526,10.4105,34573.140938038,0
+FDL.US,D,20080818,000000,10.5194,10.5194,10.2043,10.2171,22400.877139204,0
+FDL.US,D,20080819,000000,10.0355,10.06,9.93729,9.95894,9261.8815347724,0
+FDL.US,D,20080820,000000,9.93729,10.0424,9.9197,10.0355,5523.3085879384,0
+FDL.US,D,20080821,000000,9.95894,10.0531,9.8745,10.0424,10355.948931202,0
+FDL.US,D,20080822,000000,10.2239,10.2436,10.1984,10.2436,9301.6102391121,0
+FDL.US,D,20080825,000000,10.2093,10.2093,10.0051,10.0109,7764.4149865855,0
+FDL.US,D,20080826,000000,10.0826,10.0826,9.90003,9.99719,13054.444772119,0
+FDL.US,D,20080827,000000,9.8745,10.1219,9.8745,10.0669,6620.4320385488,0
+FDL.US,D,20080828,000000,10.2093,10.3987,10.2043,10.3987,12067.339271988,0
+FDL.US,D,20080829,000000,10.3624,10.3987,10.3427,10.3791,4170.4952709369,0
+FDL.US,D,20080902,000000,10.5469,10.651,10.4448,10.493,28082.081859775,0
+FDL.US,D,20080903,000000,10.4576,10.598,10.4311,10.598,17341.070101895,0
+FDL.US,D,20080904,000000,10.5469,10.5558,10.2868,10.2868,27736.747737437,0
+FDL.US,D,20080905,000000,10.1857,10.4635,10.1219,10.4635,27036.911330223,0
+FDL.US,D,20080908,000000,10.7561,10.9818,10.701,10.9533,29239.307709258,0
+FDL.US,D,20080909,000000,10.6972,11.0505,10.5862,10.5862,21168.268619948,0
+FDL.US,D,20080910,000000,10.5155,10.5734,10.3987,10.4635,9583.7859083963,0
+FDL.US,D,20080911,000000,10.1984,10.5813,10.1641,10.5813,8987.8553433015,0
+FDL.US,D,20080912,000000,10.5155,10.7079,10.5155,10.7079,2693.4024172831,0
+FDL.US,D,20080915,000000,10.6392,10.6392,10.1514,10.2947,26367.63546481,0
+FDL.US,D,20080916,000000,10.0276,10.6392,9.97851,9.98839,27751.009323611,0
+FDL.US,D,20080917,000000,9.68995,10.2623,9.46515,9.97851,15888.425681681,0
+FDL.US,D,20080918,000000,9.98839,10.8522,9.8529,10.7139,45837.75664542,0
+FDL.US,D,20080919,000000,11.6032,11.6032,11.1369,11.3323,52591.636383161,0
+FDL.US,D,20080922,000000,11.1791,11.1791,10.6883,10.7374,43433.660690507,0
+FDL.US,D,20080923,000000,11.3323,11.3323,10.5264,10.5264,15170.252949388,0
+FDL.US,D,20080924,000000,10.4703,10.5921,10.4703,10.5097,19296.944777078,0
+FDL.US,D,20080925,000000,11.3715,11.3715,10.6578,10.8061,30050.180751678,0
+FDL.US,D,20080926,000000,10.3849,10.8444,10.3574,10.8444,13363.106244296,0
+FDL.US,D,20080929,000000,10.5155,10.6392,9.72528,10.1514,75248.203388756,0
+FDL.US,D,20080930,000000,10.6118,10.6118,10.0531,10.3232,28970.374941421,0
+FDL.US,D,20081001,000000,11.0505,11.0505,10.3574,10.6725,19511.887254403,0
+FDL.US,D,20081002,000000,10.8316,10.8316,10.5017,10.5017,37008.816119477,0
+FDL.US,D,20081003,000000,10.4832,10.8061,10.3574,10.3574,12344.421517639,0
+FDL.US,D,20081006,000000,10.2995,10.3574,9.50539,10.1091,43092.401307077,0
+FDL.US,D,20081007,000000,9.84799,9.84799,9.20461,9.20461,19166.553132066,0
+FDL.US,D,20081008,000000,8.88882,9.36895,8.74834,9.15652,49906.38344369,0
+FDL.US,D,20081009,000000,9.08947,9.60258,8.10035,8.26251,47177.327060975,0
+FDL.US,D,20081010,000000,7.76884,9.24123,7.0059,8.83178,240239.47514188,0
+FDL.US,D,20081013,000000,9.72528,9.84112,8.42518,9.14983,107853.24543489,0
+FDL.US,D,20081014,000000,9.70566,9.7135,9.03115,9.29011,89560.723798297,0
+FDL.US,D,20081015,000000,8.90285,9.32222,8.55446,8.55446,15921.023592935,0
+FDL.US,D,20081016,000000,9.01427,9.34441,8.25722,8.88086,83121.617641094,0
+FDL.US,D,20081017,000000,8.98217,9.25369,8.77857,8.91031,32649.864174108,0
+FDL.US,D,20081020,000000,9.36895,9.36895,8.87536,9.07131,18153.980513768,0
+FDL.US,D,20081021,000000,9.11715,9.30376,8.96077,9.04647,32613.191523948,0
+FDL.US,D,20081022,000000,8.8523,8.87536,8.43146,8.43146,23529.579816341,0
+FDL.US,D,20081023,000000,8.71438,8.74834,8.30001,8.456,9674.4488490688,0
+FDL.US,D,20081024,000000,7.95124,8.66431,7.95124,8.43559,62179.497030464,0
+FDL.US,D,20081027,000000,8.41821,8.66971,8.09544,8.09544,11690.425923124,0
+FDL.US,D,20081028,000000,8.14502,9.07131,8.14502,9.07131,423655.69754607,0
+FDL.US,D,20081029,000000,9.19794,9.34441,8.91031,8.91031,53547.162656766,0
+FDL.US,D,20081030,000000,9.29011,9.3503,8.99444,8.99444,36001.336924812,0
+FDL.US,D,20081031,000000,9.20461,9.54957,9.19402,9.19402,121274.41670861,0
+FDL.US,D,20081103,000000,9.31053,9.40723,9.26086,9.31545,47112.131238468,0
+FDL.US,D,20081104,000000,9.6281,9.6978,9.47987,9.6978,55545.822090468,0
+FDL.US,D,20081105,000000,9.7135,9.7135,9.12942,9.12942,72548.688863113,0
+FDL.US,D,20081106,000000,8.99906,8.99906,8.62455,8.66971,53516.602114966,0
+FDL.US,D,20081107,000000,8.75482,8.81794,8.64428,8.72174,37938.875274915,0
+FDL.US,D,20081110,000000,9.38366,9.42784,8.57782,8.67619,33160.225222164,0
+FDL.US,D,20081111,000000,8.50008,8.64428,8.42518,8.5151,134064.0034518,0
+FDL.US,D,20081112,000000,8.50008,8.50008,8.2098,8.2098,50332.193659434,0
+FDL.US,D,20081113,000000,8.1245,8.6164,7.8672,8.60266,98550.616511052,0
+FDL.US,D,20081114,000000,8.62455,9.12186,8.36442,8.48752,68715.3782367,0
+FDL.US,D,20081117,000000,8.17142,8.42518,8.09544,8.22276,46658.816535106,0
+FDL.US,D,20081118,000000,8.33486,8.3705,7.9317,8.13216,101807.35158218,0
+FDL.US,D,20081119,000000,8.40407,8.40407,7.75648,7.75648,85783.440831851,0
+FDL.US,D,20081120,000000,7.73811,7.79643,7.03839,7.04497,128957.33691706,0
+FDL.US,D,20081121,000000,7.34869,7.34869,6.96064,7.27124,24224.322799922,0
+FDL.US,D,20081124,000000,7.54983,8.06049,7.54983,8.06049,39918.179698811,0
+FDL.US,D,20081125,000000,8.35921,8.35921,7.95124,8.14502,21802.909204656,0
+FDL.US,D,20081126,000000,8.09544,8.34871,7.97783,8.34871,53068.380835236,0
+FDL.US,D,20081128,000000,8.34871,8.48752,8.34871,8.48752,23592.738269394,0
+FDL.US,D,20081201,000000,8.50008,8.50008,7.67313,7.67313,90613.025120935,0
+FDL.US,D,20081202,000000,8.13216,8.13814,7.75648,8.13814,110489.60150748,0
+FDL.US,D,20081203,000000,8.06648,8.36442,7.94407,8.36442,19516.980678037,0
+FDL.US,D,20081204,000000,8.46925,8.50008,8.09544,8.11929,36351.764470782,0
+FDL.US,D,20081205,000000,8.19685,8.57782,8.02898,8.53935,89888.740280281,0
+FDL.US,D,20081208,000000,9.24123,9.24123,8.68777,8.83178,164178.36134125,0
+FDL.US,D,20081209,000000,8.81155,9.06365,8.49369,8.56162,106401.6196994,0
+FDL.US,D,20081210,000000,8.72901,8.72901,8.42518,8.54729,60033.128311396,0
+FDL.US,D,20081211,000000,8.41821,8.53935,8.1833,8.1833,113121.88284116,0
+FDL.US,D,20081212,000000,8.15169,8.3757,8.09544,8.31916,29858.668023065,0
+FDL.US,D,20081215,000000,8.41095,8.41095,8.0548,8.2098,138524.82386983,0
+FDL.US,D,20081216,000000,8.3705,8.65057,8.23061,8.65057,41904.614915794,0
+FDL.US,D,20081217,000000,8.53935,8.64428,8.456,8.5151,49464.274272321,0
+FDL.US,D,20081218,000000,8.64428,8.64428,8.40407,8.43146,31863.439565129,0
+FDL.US,D,20081219,000000,8.36442,8.9748,8.34871,8.38356,37556.868502418,0
+FDL.US,D,20081222,000000,8.47524,8.52502,8.24259,8.35921,40848.23885425,0
+FDL.US,D,20081223,000000,8.43146,8.43146,8.11341,8.11929,60329.565566853,0
+FDL.US,D,20081224,000000,8.1833,8.20302,8.11341,8.15955,45727.738694941,0
+FDL.US,D,20081226,000000,8.34871,8.34871,8.16544,8.2149,31300.106911286,0
+FDL.US,D,20081229,000000,8.3969,8.3969,7.99041,8.08169,73950.399046994,0
+FDL.US,D,20081230,000000,8.15955,8.27361,8.1245,8.27361,92815.421499969,0
+FDL.US,D,20081231,000000,8.32799,8.53935,8.3061,8.53935,45344.713237717,0
+FDL.US,D,20090102,000000,8.53935,8.64428,8.41821,8.64428,40783.043031744,0
+FDL.US,D,20090105,000000,8.57223,8.57223,8.38356,8.41095,36780.630740705,0
+FDL.US,D,20090106,000000,8.50803,8.50803,8.31916,8.3757,53014.390544724,0
+FDL.US,D,20090107,000000,8.25722,8.42518,8.14502,8.17731,19124.787058273,0
+FDL.US,D,20090108,000000,8.13814,8.22276,8.11341,8.15955,15012.356816756,0
+FDL.US,D,20090109,000000,8.22276,8.23061,8.00209,8.02898,23820.923648166,0
+FDL.US,D,20090112,000000,7.99041,8.00896,7.76884,7.81518,16840.895901106,0
+FDL.US,D,20090113,000000,7.73811,7.803,7.66616,7.76383,22318.363676345,0
+FDL.US,D,20090114,000000,7.59538,7.64702,7.50399,7.56328,39822.423334506,0
+FDL.US,D,20090115,000000,7.47336,7.47336,7.07697,7.29205,138894.6064256,0
+FDL.US,D,20090116,000000,7.26466,7.40642,7.07009,7.1873,57679.966592816,0
+FDL.US,D,20090120,000000,7.04497,7.04497,6.68843,6.68843,45755.24318256,0
+FDL.US,D,20090121,000000,6.79209,6.95397,6.64946,6.95397,122429.60518863,0
+FDL.US,D,20090122,000000,6.84412,6.91539,6.69471,6.79209,40293.055678222,0
+FDL.US,D,20090123,000000,6.69471,6.92206,6.63679,6.92206,12317.935714746,0
+FDL.US,D,20090126,000000,6.89575,6.98636,6.76628,6.77894,110494.69493112,0
+FDL.US,D,20090127,000000,6.85069,6.93522,6.79867,6.90911,40976.593129809,0
+FDL.US,D,20090128,000000,7.1291,7.16777,7.05763,7.14225,25069.831123048,0
+FDL.US,D,20090129,000000,7.04497,7.05036,6.89575,6.90234,35794.5439253,0
+FDL.US,D,20090130,000000,6.91539,6.91539,6.70168,6.70796,36574.856425921,0
+FDL.US,D,20090202,000000,6.66252,6.79867,6.63679,6.75342,29675.304772267,0
+FDL.US,D,20090203,000000,6.77894,6.77894,6.61716,6.75979,69909.276736343,0
+FDL.US,D,20090204,000000,6.79209,6.81811,6.58506,6.58506,47629.62307961,0
+FDL.US,D,20090205,000000,6.55895,6.67566,6.41003,6.64308,26739.45539004,0
+FDL.US,D,20090206,000000,6.72711,7.01277,6.72711,6.94729,20997.12958587,0
+FDL.US,D,20090209,000000,7.01277,7.01277,6.92835,6.99971,22919.387665074,0
+FDL.US,D,20090210,000000,6.93522,6.93522,6.50721,6.50721,25674.929850683,0
+FDL.US,D,20090211,000000,6.61087,6.66252,6.53971,6.64946,40537.54001262,0
+FDL.US,D,20090212,000000,6.47463,6.54599,6.3584,6.54599,30193.815298136,0
+FDL.US,D,20090213,000000,6.46834,6.50064,6.38392,6.4488,13029.996338679,0
+FDL.US,D,20090217,000000,6.12545,6.1707,6.05409,6.05409,35820.011043467,0
+FDL.US,D,20090218,000000,6.08638,6.08638,5.95032,5.98281,35912.711353593,0
+FDL.US,D,20090219,000000,6.00225,6.00225,5.84685,5.84685,43706.668197252,0
+FDL.US,D,20090220,000000,5.75595,5.87247,5.5554,5.77548,44460.494894978,0
+FDL.US,D,20090223,000000,5.84685,5.87925,5.67222,5.67222,30777.521646511,0
+FDL.US,D,20090224,000000,5.69146,5.96956,5.65248,5.9568,17702.703179858,0
+FDL.US,D,20090225,000000,5.91783,6.06714,5.81445,6.06714,7181.7273229373,0
+FDL.US,D,20090226,000000,6.11887,6.15116,5.9244,5.9244,7330.4552930293,0
+FDL.US,D,20090227,000000,5.74329,5.82064,5.67849,5.67849,37496.766103546,0
+FDL.US,D,20090302,000000,5.50995,5.54862,5.4,5.41983,56820.196683517,0
+FDL.US,D,20090303,000000,5.50366,5.66554,5.2769,5.29005,15435.110978319,0
+FDL.US,D,20090304,000000,5.43887,5.45831,5.30301,5.37399,23406.318964416,0
+FDL.US,D,20090305,000000,5.23764,5.27052,5.04415,5.08293,43519.230207546,0
+FDL.US,D,20090306,000000,5.15409,5.15409,4.99222,5.11522,31589.413373657,0
+FDL.US,D,20090309,000000,5.00489,5.19268,5.00489,5.08921,35119.155951527,0
+FDL.US,D,20090310,000000,5.29005,5.46489,5.29005,5.45183,32305.548736498,0
+FDL.US,D,20090311,000000,5.57483,5.65248,5.46489,5.56836,32111.998638433,0
+FDL.US,D,20090312,000000,5.54862,5.8338,5.49719,5.8338,29112.990803153,0
+FDL.US,D,20090313,000000,5.96956,5.98281,5.84057,5.93059,22342.812109785,0
+FDL.US,D,20090316,000000,6.07961,6.20928,5.98281,5.98281,139095.28731676,0
+FDL.US,D,20090317,000000,5.93059,6.12545,5.93059,6.10552,13425.246012623,0
+FDL.US,D,20090318,000000,6.11209,6.49426,6.11209,6.46834,22525.156675857,0
+FDL.US,D,20090319,000000,6.50064,6.50064,6.20928,6.26121,11078.196402403,0
+FDL.US,D,20090320,000000,6.26769,6.28712,6.13163,6.1707,12557.326625511,0
+FDL.US,D,20090323,000000,6.31284,6.62363,6.29321,6.62363,32345.277440838,0
+FDL.US,D,20090324,000000,6.5137,6.6044,6.47463,6.4814,53285.360682014,0
+FDL.US,D,20090325,000000,6.52674,6.63679,6.25454,6.42299,32130.334963512,0
+FDL.US,D,20090326,000000,6.59134,6.59134,6.4488,6.54599,28952.03861634,0
+FDL.US,D,20090327,000000,6.46167,6.55895,6.42299,6.4488,20400.180336048,0
+FDL.US,D,20090330,000000,6.24795,6.24795,6.05409,6.08638,15750.903243583,0
+FDL.US,D,20090331,000000,6.15755,6.3259,6.13163,6.24795,23337.048403003,0
+FDL.US,D,20090401,000000,6.15116,6.38392,6.11209,6.3584,48069.694881527,0
+FDL.US,D,20090402,000000,6.59134,6.62992,6.50064,6.5137,31331.686137813,0
+FDL.US,D,20090403,000000,6.53971,6.63679,6.45529,6.63679,17262.631377942,0
+FDL.US,D,20090406,000000,6.55895,6.59812,6.48787,6.572,15803.874849369,0
+FDL.US,D,20090407,000000,6.46167,6.4814,6.41622,6.46167,10614.694851774,0
+FDL.US,D,20090408,000000,6.42947,6.45529,6.3259,6.37784,21802.909204656,0
+FDL.US,D,20090409,000000,6.83077,7.01277,6.72711,7.01277,20030.397780271,0
+FDL.US,D,20090413,000000,6.98636,7.25171,6.91539,7.25171,9410.6095048645,0
+FDL.US,D,20090414,000000,7.14823,7.18043,6.91539,6.92206,24550.301912452,0
+FDL.US,D,20090415,000000,6.83077,7.0968,6.81162,7.0968,24060.31455893,0
+FDL.US,D,20090416,000000,7.20792,7.23236,7.02612,7.19389,22946.892152692,0
+FDL.US,D,20090417,000000,7.1291,7.42556,7.1291,7.35566,159387.48707179,0
+FDL.US,D,20090420,000000,7.40003,7.40003,6.68843,6.68843,36407.792130749,0
+FDL.US,D,20090421,000000,6.55895,6.94071,6.50064,6.86336,22919.387665074,0
+FDL.US,D,20090422,000000,6.86336,7.07697,6.86336,6.86336,23998.174790603,0
+FDL.US,D,20090423,000000,6.88947,6.96064,6.79209,6.96064,28581.237375837,0
+FDL.US,D,20090424,000000,6.99971,7.16777,6.97978,7.03839,60960.131412654,0
+FDL.US,D,20090427,000000,7.0968,7.10976,6.96064,6.99971,30628.793676419,0
+FDL.US,D,20090428,000000,6.83744,6.99971,6.83744,6.98636,26207.701962725,0
+FDL.US,D,20090429,000000,7.02612,7.10318,6.99284,6.99284,32338.146647751,0
+FDL.US,D,20090430,000000,7.2201,7.26466,7.10976,7.12271,33211.159458497,0
+FDL.US,D,20090501,000000,7.07697,7.14225,7.05763,7.07697,20520.385133794,0
+FDL.US,D,20090504,000000,7.16777,7.53717,7.16777,7.5301,12231.34751298,0
+FDL.US,D,20090505,000000,7.54375,7.64112,7.54375,7.60157,36861.106834111,0
+FDL.US,D,20090506,000000,7.803,7.96203,7.7446,7.9317,236141.30648653,0
+FDL.US,D,20090507,000000,8.16544,8.24259,7.82931,7.88124,62703.100979965,0
+FDL.US,D,20090508,000000,8.02132,8.25722,8.00896,8.25722,22484.40928679,0
+FDL.US,D,20090511,000000,8.11341,8.17142,7.97037,7.97037,26870.865719778,0
+FDL.US,D,20090512,000000,8.13216,8.13216,7.75019,7.82931,26450.148927669,0
+FDL.US,D,20090513,000000,7.69904,7.7121,7.52373,7.52373,117091.69722095,0
+FDL.US,D,20090514,000000,7.50399,7.68648,7.50399,7.63416,14731.199832198,0
+FDL.US,D,20090515,000000,7.67902,7.67902,7.43989,7.48426,9000.0795600214,0
+FDL.US,D,20090518,000000,7.6208,7.79643,7.6208,7.79643,29249.494556524,0
+FDL.US,D,20090519,000000,7.85327,7.85327,7.7121,7.7121,25408.034452298,0
+FDL.US,D,20090520,000000,7.835,7.85974,7.58163,7.58163,17328.845885175,0
+FDL.US,D,20090521,000000,7.51764,7.56907,7.44666,7.50399,17996.084381136,0
+FDL.US,D,20090522,000000,7.46747,7.51764,7.46011,7.50978,13548.506864548,0
+FDL.US,D,20090526,000000,7.49055,7.65398,7.49055,7.63416,32244.427652898,0
+FDL.US,D,20090527,000000,7.67313,7.67313,7.46747,7.46747,15244.616934433,0
+FDL.US,D,20090528,000000,7.49055,7.56328,7.38217,7.56328,27866.120697723,0
+FDL.US,D,20090529,000000,7.56328,7.70641,7.55709,7.70641,25476.286328985,0
+FDL.US,D,20090601,000000,7.79643,7.835,7.75648,7.78994,11611.987199172,0
+FDL.US,D,20090602,000000,7.70641,7.76383,7.69904,7.73811,35334.098428851,0
+FDL.US,D,20090603,000000,7.72339,7.72339,7.56328,7.59538,16852.101433099,0
+FDL.US,D,20090604,000000,7.66616,7.73105,7.66616,7.71789,50231.343871495,0
+FDL.US,D,20090605,000000,7.80968,7.80968,7.64112,7.67902,26875.959143412,0
+FDL.US,D,20090608,000000,7.61463,7.73105,7.60726,7.73105,7772.5644643988,0
+FDL.US,D,20090609,000000,7.69904,7.72339,7.63416,7.70641,29811.80852564,0
+FDL.US,D,20090610,000000,7.65899,7.66616,7.57556,7.64112,16014.742587786,0
+FDL.US,D,20090611,000000,7.691,7.90686,7.691,7.88595,28091.250022314,0
+FDL.US,D,20090612,000000,7.88595,7.9317,7.85327,7.9317,25578.15480165,0
+FDL.US,D,20090615,000000,7.803,7.80968,7.69904,7.71789,14183.147449256,0
+FDL.US,D,20090616,000000,7.75019,7.75019,7.57556,7.57556,27848.80305737,0
+FDL.US,D,20090617,000000,7.55709,7.63416,7.47336,7.54375,14827.97488123,0
+FDL.US,D,20090618,000000,7.52373,7.691,7.52373,7.65899,10703.320422993,0
+FDL.US,D,20090619,000000,7.76383,7.76383,7.691,7.73105,3570.4899669355,0
+FDL.US,D,20090622,000000,7.67902,7.71789,7.67313,7.7121,13274.480673077,0
+FDL.US,D,20090623,000000,7.62689,7.62689,7.58822,7.61463,7038.0927764785,0
+FDL.US,D,20090624,000000,7.65899,7.691,7.64702,7.65398,4302.9242854024,0
+FDL.US,D,20090625,000000,7.65398,7.82931,7.65398,7.82931,15090.795540709,0
+FDL.US,D,20090626,000000,7.81518,7.82274,7.76383,7.82274,11417.41841638,0
+FDL.US,D,20090629,000000,7.81518,7.88124,7.78994,7.8672,5042.4893969559,0
+FDL.US,D,20090630,000000,7.90686,7.96203,7.76383,7.81518,22157.411489533,0
+FDL.US,D,20090701,000000,7.84001,7.95124,7.84001,7.9317,34654.635716171,0
+FDL.US,D,20090702,000000,7.82931,7.82931,7.72339,7.72339,4507.6799154606,0
+FDL.US,D,20090706,000000,7.67902,7.76383,7.67902,7.76383,9800.7657551744,0
+FDL.US,D,20090707,000000,7.72339,7.73105,7.63416,7.63416,31665.814728157,0
+FDL.US,D,20090708,000000,7.65899,7.65899,7.56907,7.56907,3995.2814979518,0
+FDL.US,D,20090709,000000,7.61463,7.61463,7.54375,7.58822,2815.6445844821,0
+FDL.US,D,20090710,000000,7.57556,7.57556,7.5301,7.53717,5028.2278107827,0
+FDL.US,D,20090713,000000,7.57556,7.64112,7.56328,7.64112,6564.4043785827,0
+FDL.US,D,20090714,000000,7.69904,7.70641,7.65398,7.70641,20236.172095057,0
+FDL.US,D,20090715,000000,7.75648,7.89439,7.75648,7.89439,7901.9374246843,0
+FDL.US,D,20090716,000000,7.88595,7.90009,7.85974,7.90009,7009.5696041321,0
+FDL.US,D,20090717,000000,7.90009,7.91246,7.8672,7.90009,11282.952032461,0
+FDL.US,D,20090720,000000,7.91246,7.97037,7.91246,7.96203,21257.912875894,0
+FDL.US,D,20090721,000000,7.99796,8.06049,7.99796,8.06049,9706.0280755952,0
+FDL.US,D,20090722,000000,8.08169,8.10555,8.0548,8.0548,19428.355106817,0
+FDL.US,D,20090723,000000,8.1245,8.33486,8.1245,8.30001,30994.501493289,0
+FDL.US,D,20090724,000000,8.30001,8.35401,8.30001,8.35401,618.34162908126,0
+FDL.US,D,20090727,000000,8.35401,8.3969,8.30001,8.3969,16536.309167835,0
+FDL.US,D,20090728,000000,8.33486,8.35401,8.28088,8.31297,41930.08203396,0
+FDL.US,D,20090729,000000,8.33486,8.35401,8.27361,8.35401,9147.7888453868,0
+FDL.US,D,20090730,000000,8.38993,8.48752,8.38993,8.43146,20780.149739092,0
+FDL.US,D,20090731,000000,8.41095,8.41821,8.36442,8.38993,29864.780131426,0
+FDL.US,D,20090803,000000,8.47524,8.47524,8.35401,8.42518,20399.161651322,0
+FDL.US,D,20090804,000000,8.3757,8.40407,8.36442,8.3757,14514.21998542,0
+FDL.US,D,20090805,000000,8.31916,8.33486,8.3061,8.33486,14849.36726049,0
+FDL.US,D,20090806,000000,8.31916,8.33486,8.26743,8.3061,11648.659849332,0
+FDL.US,D,20090807,000000,8.34871,8.44883,8.34871,8.44883,17767.899002365,0
+FDL.US,D,20090810,000000,8.3705,8.38993,8.35401,8.3757,20541.777513054,0
+FDL.US,D,20090811,000000,8.35401,8.38356,8.33486,8.3757,19210.356575312,0
+FDL.US,D,20090812,000000,8.34292,8.48153,8.34292,8.44186,17485.723333081,0
+FDL.US,D,20090813,000000,8.44883,8.44883,8.35921,8.41095,12202.824340634,0
+FDL.US,D,20090814,000000,8.41821,8.41821,8.31916,8.41095,13981.447873378,0
+FDL.US,D,20090817,000000,8.31916,8.31916,8.27361,8.28088,12059.189794174,0
+FDL.US,D,20090818,000000,8.26251,8.31297,8.26251,8.31297,6171.1920740928,0
+FDL.US,D,20090819,000000,8.29217,8.40407,8.29217,8.40407,54723.743516055,0
+FDL.US,D,20090820,000000,8.41095,8.43559,8.3705,8.43559,69557.830505646,0
+FDL.US,D,20090821,000000,8.44186,8.60266,8.44186,8.57223,18640.911813111,0
+FDL.US,D,20090824,000000,8.59108,8.63172,8.56162,8.58293,7457.7908838615,0
+FDL.US,D,20090825,000000,8.63898,8.66431,8.63172,8.63172,21469.799299039,0
+FDL.US,D,20090826,000000,8.64428,8.64428,8.58293,8.62455,9830.3076122475,0
+FDL.US,D,20090827,000000,8.60895,8.6164,8.52502,8.6164,16679.943714295,0
+FDL.US,D,20090828,000000,8.60895,8.60895,8.50803,8.51971,14176.016656169,0
+FDL.US,D,20090831,000000,8.48153,8.50803,8.46473,8.50803,52976.699209837,0
+FDL.US,D,20090901,000000,8.46473,8.50803,8.3757,8.3757,38736.505415888,0
+FDL.US,D,20090902,000000,8.3705,8.3705,8.2365,8.31297,22513.951143863,0
+FDL.US,D,20090903,000000,8.31297,8.33486,8.26251,8.33486,28388.705962498,0
+FDL.US,D,20090904,000000,8.31297,8.41095,8.31297,8.3969,85673.422881372,0
+FDL.US,D,20090908,000000,8.44186,8.44186,8.38993,8.43559,13624.908219048,0
+FDL.US,D,20090909,000000,8.57782,8.57782,8.40407,8.47524,212797.12729045,0
+FDL.US,D,20090910,000000,8.50803,8.5151,8.46925,8.48752,16510.842049669,0
+FDL.US,D,20090911,000000,8.50803,8.55446,8.50803,8.55446,20014.098824645,0
+FDL.US,D,20090914,000000,8.53286,8.59108,8.53286,8.59108,8601.7738318982,0
+FDL.US,D,20090915,000000,8.57223,8.63898,8.56162,8.63172,36286.568648276,0
+FDL.US,D,20090916,000000,8.65793,8.69425,8.63898,8.68325,7680.8828389996,0
+FDL.US,D,20090917,000000,8.67619,8.71438,8.63898,8.64428,12736.615137402,0
+FDL.US,D,20090918,000000,8.66431,8.70053,8.65793,8.69425,44394.280387746,0
+FDL.US,D,20090921,000000,8.67619,8.68777,8.60895,8.65793,18338.362449293,0
+FDL.US,D,20090922,000000,8.51971,8.53935,8.5151,8.52502,51625.923262289,0
+FDL.US,D,20090923,000000,8.66431,8.76209,8.62455,8.63898,39638.04139898,0
+FDL.US,D,20090924,000000,8.60895,8.60895,8.57782,8.59912,39679.807472774,0
+FDL.US,D,20090925,000000,8.59912,8.6164,8.56162,8.56162,18625.631542211,0
+FDL.US,D,20090928,000000,8.50803,8.60895,8.46925,8.58293,60164.538641134,0
+FDL.US,D,20090929,000000,8.57782,8.60895,8.56162,8.59108,16524.084951115,0
+FDL.US,D,20090930,000000,8.60895,8.60895,8.47524,8.54729,26969.678138264,0
+FDL.US,D,20091001,000000,8.48752,8.48752,8.41095,8.41095,10459.854773322,0
+FDL.US,D,20091002,000000,8.35401,8.3757,8.35401,8.35921,13498.591312942,0
+FDL.US,D,20091005,000000,8.34871,8.43146,8.34871,8.41821,14350.211744428,0
+FDL.US,D,20091006,000000,8.47524,8.53935,8.47524,8.50803,14998.095230582,0
+FDL.US,D,20091007,000000,8.46925,8.48153,8.44883,8.46925,20016.136194099,0
+FDL.US,D,20091008,000000,8.53286,8.53286,8.50008,8.50008,9583.7859083963,0
+FDL.US,D,20091009,000000,8.5151,8.53286,8.49369,8.52502,12421.841556865,0
+FDL.US,D,20091012,000000,8.59108,8.59108,8.56162,8.56162,27433.179688894,0
+FDL.US,D,20091013,000000,8.53286,8.56162,8.52502,8.53935,24333.322065674,0
+FDL.US,D,20091014,000000,8.58293,8.62455,8.56162,8.60895,111613.21076099,0
+FDL.US,D,20091015,000000,8.57782,8.66971,8.57782,8.66431,28682.087163776,0
+FDL.US,D,20091016,000000,8.65057,8.67619,8.6164,8.65057,29630.482644295,0
+FDL.US,D,20091019,000000,8.65793,8.76935,8.65793,8.75482,11722.005149651,0
+FDL.US,D,20091020,000000,8.75482,8.76209,8.68325,8.69425,32690.611563174,0
+FDL.US,D,20091021,000000,8.72901,8.74834,8.63172,8.63172,19982.519598118,0
+FDL.US,D,20091022,000000,8.68325,8.71438,8.63898,8.7077,32253.595815438,0
+FDL.US,D,20091023,000000,8.70053,8.70053,8.56958,8.59912,79163.008793301,0
+FDL.US,D,20091026,000000,8.60895,8.67619,8.49369,8.50803,39755.190142546,0
+FDL.US,D,20091027,000000,8.53286,8.58293,8.5151,8.53935,23985.950573883,0
+FDL.US,D,20091028,000000,8.53286,8.56958,8.50008,8.50008,6882.2340132999,0
+FDL.US,D,20091029,000000,8.47524,8.56958,8.47524,8.56958,12208.936448993,0
+FDL.US,D,20091030,000000,8.51971,8.53286,8.41095,8.42518,32580.593612695,0
+FDL.US,D,20091102,000000,8.43559,8.48752,8.38356,8.42518,10914.188161412,0
+FDL.US,D,20091103,000000,8.41821,8.42518,8.36442,8.40407,24411.760789627,0
+FDL.US,D,20091104,000000,8.41821,8.55446,8.41821,8.46473,29685.491619534,0
+FDL.US,D,20091105,000000,8.58293,8.60895,8.57223,8.60895,16672.812921208,0
+FDL.US,D,20091106,000000,8.57223,8.63898,8.57223,8.6164,16989.623871198,0
+FDL.US,D,20091109,000000,8.64428,8.76209,8.64428,8.75482,37192.179370275,0
+FDL.US,D,20091110,000000,8.7723,8.81155,8.7723,8.79879,32715.059996614,0
+FDL.US,D,20091111,000000,8.83178,8.83924,8.77857,8.79153,30983.295961296,0
+FDL.US,D,20091112,000000,8.80518,8.81155,8.73371,8.73371,30308.926672248,0
+FDL.US,D,20091113,000000,8.76209,8.80518,8.75482,8.76935,13675.842455381,0
+FDL.US,D,20091116,000000,8.88882,8.92337,8.88086,8.91031,32878.049552879,0
+FDL.US,D,20091117,000000,8.90285,8.93083,8.86879,8.93083,28190.0624408,0
+FDL.US,D,20091118,000000,8.91591,8.93555,8.88882,8.93083,53720.339060297,0
+FDL.US,D,20091119,000000,8.92337,8.92337,8.81794,8.85858,21218.184171555,0
+FDL.US,D,20091120,000000,8.8523,8.88882,8.8523,8.88882,8167.814138342,0
+FDL.US,D,20091123,000000,9.02458,9.02458,8.98678,9.01996,19477.251973697,0
+FDL.US,D,20091124,000000,9.01996,9.06365,8.99444,9.05707,35197.594675479,0
+FDL.US,D,20091125,000000,9.06365,9.10949,9.06365,9.10949,51525.07347435,0
+FDL.US,D,20091127,000000,8.99906,9.01427,8.99906,9.01427,2089.3223743751,0
+FDL.US,D,20091130,000000,9.01427,9.01427,8.96735,9.00583,7486.3140562079,0
+FDL.US,D,20091201,000000,9.07131,9.12186,9.06365,9.10184,21187.623629755,0
+FDL.US,D,20091202,000000,9.08947,9.19402,9.08947,9.18154,21839.581854816,0
+FDL.US,D,20091203,000000,9.24123,9.24123,9.17575,9.17575,26158.805095845,0
+FDL.US,D,20091204,000000,9.29011,9.29787,9.13433,9.18733,53155.987721729,0
+FDL.US,D,20091207,000000,9.22582,9.30376,8.77857,9.24692,44709.053968283,0
+FDL.US,D,20091208,000000,9.19402,9.22582,9.168,9.18733,38546.011372004,0
+FDL.US,D,20091209,000000,9.20942,9.21806,9.14189,9.21806,29877.004348146,0
+FDL.US,D,20091210,000000,9.27156,9.29011,9.25369,9.27647,39631.92929062,0
+FDL.US,D,20091211,000000,9.31545,9.3552,9.30376,9.3503,23523.467707981,0
+FDL.US,D,20091214,000000,9.40723,9.42097,9.38858,9.4141,51164.459081113,0
+FDL.US,D,20091215,000000,9.3552,9.3552,9.33655,9.3552,21468.780614312,0
+FDL.US,D,20091216,000000,9.4141,9.4141,9.3503,9.3503,78558.928750394,0
+FDL.US,D,20091217,000000,9.28325,9.31545,9.26086,9.26774,48475.131402736,0
+FDL.US,D,20091218,000000,9.31053,9.32222,9.24692,9.28325,13325.41490941,0
+FDL.US,D,20091221,000000,9.34441,9.40723,9.34441,9.36207,26712.969587146,0
+FDL.US,D,20091222,000000,9.27647,9.29011,9.24692,9.27156,51167.515135293,0
+FDL.US,D,20091223,000000,9.30376,9.30376,9.24123,9.27647,15520.680495357,0
+FDL.US,D,20091224,000000,9.29787,9.32222,9.29787,9.32222,10375.303941009,0
+FDL.US,D,20091228,000000,9.3503,9.3503,9.32222,9.33655,36107.280136385,0
+FDL.US,D,20091229,000000,9.38858,9.4141,9.3503,9.36207,38252.630170725,0
+FDL.US,D,20091230,000000,9.32222,9.3552,9.32222,9.3552,22848.079734207,0
+FDL.US,D,20091231,000000,9.36895,9.36895,9.24123,9.24123,46508.05119556,0
+FDL.US,D,20100104,000000,9.27156,9.33655,9.27156,9.31053,30384.309342021,0
+FDL.US,D,20100105,000000,9.34441,9.34441,9.23446,9.26086,20567.24463122,0
+FDL.US,D,20100106,000000,9.26086,9.27647,9.24692,9.25369,42190.865323985,0
+FDL.US,D,20100107,000000,9.21806,9.26086,9.21806,9.25369,49653.749631479,0
+FDL.US,D,20100108,000000,9.25369,9.25369,9.18733,9.23446,23687.475948973,0
+FDL.US,D,20100111,000000,9.24123,9.27647,9.24123,9.27647,31589.413373657,0
+FDL.US,D,20100112,000000,9.25369,9.30376,9.23446,9.26774,80080.843732021,0
+FDL.US,D,20100113,000000,9.30376,9.3503,9.29011,9.34441,19527.167525303,0
+FDL.US,D,20100114,000000,9.31053,9.34441,9.31053,9.34441,22321.419730525,0
+FDL.US,D,20100115,000000,9.31053,9.31053,9.18733,9.25369,34826.793434976,0
+FDL.US,D,20100119,000000,9.23446,9.40036,9.23446,9.40036,25194.1106597,0
+FDL.US,D,20100120,000000,9.34441,9.34441,9.24123,9.29011,17649.731574072,0
+FDL.US,D,20100121,000000,9.29787,9.33655,9.14189,9.168,29738.46322532,0
+FDL.US,D,20100122,000000,9.13433,9.14189,9.01427,9.01427,34964.315873074,0
+FDL.US,D,20100125,000000,9.0502,9.07896,9.00583,9.0502,7703.293902986,0
+FDL.US,D,20100126,000000,9.01996,9.04647,8.9748,9.03115,83254.04665556,0
+FDL.US,D,20100127,000000,8.99444,9.04647,8.94576,9.03979,71428.135663789,0
+FDL.US,D,20100128,000000,8.96735,8.99906,8.93555,8.96735,12455.458152845,0
+FDL.US,D,20100129,000000,8.93555,9.00583,8.92337,8.92337,29042.701557013,0
+FDL.US,D,20100201,000000,8.95233,8.9748,8.93083,8.9748,36468.913214348,0
+FDL.US,D,20100202,000000,8.96735,9.10184,8.96735,9.08947,28705.51691249,0
+FDL.US,D,20100203,000000,9.08947,9.08947,9.00583,9.02458,10498.564792935,0
+FDL.US,D,20100204,000000,8.96735,8.99444,8.8252,8.8252,37399.991054514,0
+FDL.US,D,20100205,000000,8.83178,8.83178,8.69425,8.81155,47466.633523345,0
+FDL.US,D,20100208,000000,8.8252,8.84562,8.76209,8.76209,17189.286077624,0
+FDL.US,D,20100209,000000,8.81794,8.93083,8.81155,8.85858,50206.895438054,0
+FDL.US,D,20100210,000000,8.85858,8.85858,8.79153,8.8252,33543.250679387,0
+FDL.US,D,20100211,000000,8.76935,8.86879,8.76935,8.86879,18980.133827088,0
+FDL.US,D,20100212,000000,8.80518,8.8523,8.76209,8.84562,20474.544321095,0
+FDL.US,D,20100216,000000,8.89529,8.98678,8.89529,8.98678,106461.72209828,0
+FDL.US,D,20100217,000000,9.03115,9.03115,8.9748,8.98678,26594.802158855,0
+FDL.US,D,20100218,000000,9.01427,9.04647,8.99444,9.04647,45844.887438507,0
+FDL.US,D,20100219,000000,8.99906,9.08947,8.99906,9.08947,20293.218439749,0
+FDL.US,D,20100222,000000,9.12186,9.12186,9.0502,9.06365,56457.544920827,0
+FDL.US,D,20100223,000000,9.05707,9.05707,8.98678,8.99906,19619.867835429,0
+FDL.US,D,20100224,000000,9.01427,9.03115,8.96735,9.03115,34309.301593834,0
+FDL.US,D,20100225,000000,8.95233,8.98678,8.90285,8.98678,16654.476596128,0
+FDL.US,D,20100226,000000,8.98678,8.99906,8.95233,8.96735,11571.239810106,0
+FDL.US,D,20100301,000000,9.00583,9.0502,9.00583,9.04647,28947.963877434,0
+FDL.US,D,20100302,000000,9.07131,9.08947,9.05707,9.08475,19593.382032536,0
+FDL.US,D,20100303,000000,9.12942,9.12942,9.06365,9.07131,26669.1661439,0
+FDL.US,D,20100304,000000,9.05707,9.08947,9.04647,9.08947,31238.985827687,0
+FDL.US,D,20100305,000000,9.15652,9.17575,9.10949,9.16329,26396.158637156,0
+FDL.US,D,20100308,000000,9.17575,9.19794,9.168,9.19402,33873.304530824,0
+FDL.US,D,20100309,000000,9.19402,9.21806,9.18733,9.19402,39765.376989812,0
+FDL.US,D,20100310,000000,9.20942,9.22582,9.18154,9.20461,32068.195195187,0
+FDL.US,D,20100311,000000,9.21806,9.25369,9.168,9.25369,28219.604297874,0
+FDL.US,D,20100312,000000,9.29787,9.29787,9.23446,9.26774,39885.581787559,0
+FDL.US,D,20100315,000000,9.27156,9.31545,9.26086,9.31545,36538.183775761,0
+FDL.US,D,20100316,000000,9.30376,9.38366,9.29787,9.38366,23642.653821001,0
+FDL.US,D,20100317,000000,9.42097,9.42784,9.38366,9.42097,23981.875834977,0
+FDL.US,D,20100318,000000,9.47104,9.47104,9.40036,9.42784,4781.7061069316,0
+FDL.US,D,20100319,000000,9.48576,9.48576,9.3552,9.37582,15635.79186947,0
+FDL.US,D,20100322,000000,9.37582,9.47987,9.37582,9.46515,21997.477987448,0
+FDL.US,D,20100323,000000,9.40036,9.44649,9.36895,9.44649,26888.183360132,0
+FDL.US,D,20100324,000000,9.43963,9.43963,9.3552,9.36207,20037.528573358,0
+FDL.US,D,20100325,000000,9.4141,9.4141,9.32222,9.32222,26875.959143412,0
+FDL.US,D,20100326,000000,9.33655,9.34441,9.29011,9.31053,29596.866048315,0
+FDL.US,D,20100329,000000,9.3287,9.38366,9.3287,9.38366,38262.817017992,0
+FDL.US,D,20100330,000000,9.40036,9.42097,9.36895,9.40036,32734.415006421,0
+FDL.US,D,20100331,000000,9.37582,9.38858,9.32222,9.3503,94311.86936343,0
+FDL.US,D,20100401,000000,9.37582,9.45336,9.37582,9.43963,65224.345678443,0
+FDL.US,D,20100405,000000,9.45336,9.48576,9.45336,9.46515,38100.846146454,0
+FDL.US,D,20100406,000000,9.43963,9.50539,9.42784,9.48576,54957.02231846,0
+FDL.US,D,20100407,000000,9.46515,9.46515,9.38366,9.39447,23439.935560395,0
+FDL.US,D,20100408,000000,9.38858,9.43373,9.38858,9.43373,27703.131141458,0
+FDL.US,D,20100409,000000,9.43373,9.47104,9.42097,9.47104,13593.328992522,0
+FDL.US,D,20100412,000000,9.45925,9.49263,9.45925,9.47104,14762.779058725,0
+FDL.US,D,20100413,000000,9.45336,9.46515,9.4141,9.45336,23349.272619722,0
+FDL.US,D,20100414,000000,9.44649,9.44649,9.40723,9.44649,18844.648758442,0
+FDL.US,D,20100415,000000,9.46515,9.46515,9.40723,9.45336,17731.226352205,0
+FDL.US,D,20100416,000000,9.44649,9.45336,9.36895,9.38366,20934.989817543,0
+FDL.US,D,20100419,000000,9.3503,9.42784,9.3503,9.42097,12638.821403643,0
+FDL.US,D,20100420,000000,9.46515,9.46515,9.43963,9.45336,28603.648439824,0
+FDL.US,D,20100421,000000,9.43963,9.44649,9.39447,9.40723,10524.031911101,0
+FDL.US,D,20100422,000000,9.3503,9.36207,9.30376,9.36207,17737.338460565,0
+FDL.US,D,20100423,000000,9.33949,9.43668,9.32418,9.42981,18844.648758442,0
+FDL.US,D,20100426,000000,9.42097,9.45336,9.39447,9.39447,33581.960699,0
+FDL.US,D,20100427,000000,9.38366,9.40723,9.26086,9.26086,77400.684216183,0
+FDL.US,D,20100428,000000,9.27647,9.32222,9.24123,9.29011,23631.448289007,0
+FDL.US,D,20100429,000000,9.38858,9.42784,9.36207,9.40036,59334.310588908,0
+FDL.US,D,20100430,000000,9.4141,9.45336,9.36895,9.36895,30354.767484948,0
+FDL.US,D,20100503,000000,9.39447,9.45336,9.39447,9.42784,10583.115625248,0
+FDL.US,D,20100504,000000,9.37582,9.37582,9.29011,9.29011,25101.410349574,0
+FDL.US,D,20100505,000000,9.24692,9.32222,9.22582,9.25369,29715.033476607,0
+FDL.US,D,20100506,000000,9.22582,9.3287,8.65057,9.04647,74474.002996496,0
+FDL.US,D,20100507,000000,8.98678,9.07896,8.81794,8.96077,69725.913485544,0
+FDL.US,D,20100510,000000,9.27156,9.27156,9.14983,9.15652,52317.610191689,0
+FDL.US,D,20100511,000000,9.15652,9.28325,9.15652,9.20942,22154.355435353,0
+FDL.US,D,20100512,000000,9.21806,9.29011,9.18154,9.29011,38575.553229076,0
+FDL.US,D,20100513,000000,9.23446,9.29011,9.23446,9.25369,25921.451554533,0
+FDL.US,D,20100514,000000,9.16329,9.19402,9.06365,9.08947,72901.153778537,0
+FDL.US,D,20100517,000000,9.13433,9.15652,9.03979,9.15652,17421.546195301,0
+FDL.US,D,20100518,000000,9.168,9.19794,9.06365,9.06365,26573.409779594,0
+FDL.US,D,20100519,000000,9.00583,9.05707,8.94576,9.03979,25178.8303888,0
+FDL.US,D,20100520,000000,8.86879,8.90285,8.78427,8.78427,40110.71111215,0
+FDL.US,D,20100521,000000,8.65793,8.79879,8.46925,8.79879,206621.86047745,0
+FDL.US,D,20100524,000000,8.74834,8.80518,8.7077,8.72901,23721.092544952,0
+FDL.US,D,20100525,000000,8.52502,8.66971,8.46925,8.66971,91260.90860709,0
+FDL.US,D,20100526,000000,8.69425,8.74834,8.68777,8.69425,57620.88287867,0
+FDL.US,D,20100527,000000,8.77857,8.8523,8.74834,8.8523,62561.503802961,0
+FDL.US,D,20100528,000000,8.8523,8.88086,8.8252,8.83924,14741.386679464,0
+FDL.US,D,20100601,000000,8.72901,8.8252,8.7077,8.7077,41430.926517898,0
+FDL.US,D,20100602,000000,8.72174,8.83924,8.72174,8.83924,15576.708155324,0
+FDL.US,D,20100603,000000,8.88882,8.91031,8.8523,8.88882,51107.41273642,0
+FDL.US,D,20100604,000000,8.74097,8.77857,8.63172,8.63172,28071.895012508,0
+FDL.US,D,20100607,000000,8.70053,8.7723,8.65793,8.65793,35612.199359229,0
+FDL.US,D,20100608,000000,8.69425,8.81155,8.68325,8.81155,32369.725874277,0
+FDL.US,D,20100609,000000,8.8523,8.87536,8.81155,8.8252,12709.110649782,0
+FDL.US,D,20100610,000000,8.91031,9.00583,8.91031,8.99444,43814.648778277,0
+FDL.US,D,20100611,000000,8.96735,9.03115,8.94576,9.02458,45921.288793006,0
+FDL.US,D,20100614,000000,9.07896,9.12186,9.04647,9.04647,53998.439990675,0
+FDL.US,D,20100615,000000,9.08475,9.21806,9.08475,9.21806,46457.116959227,0
+FDL.US,D,20100616,000000,9.18733,9.24692,9.17575,9.24123,36049.215106965,0
+FDL.US,D,20100617,000000,9.24692,9.27156,9.17575,9.27156,21613.433845498,0
+FDL.US,D,20100618,000000,9.27156,9.27647,9.26086,9.27647,11317.587313168,0
+FDL.US,D,20100621,000000,9.3287,9.33655,9.19402,9.23446,19075.890191393,0
+FDL.US,D,20100622,000000,9.13433,9.13433,9.00583,9.00583,10146.099877511,0
+FDL.US,D,20100623,000000,8.98217,8.99444,8.93083,8.94576,18715.275798157,0
+FDL.US,D,20100624,000000,8.88882,8.92337,8.86515,8.86879,30156.12396325,0
+FDL.US,D,20100625,000000,8.88882,8.90285,8.81155,8.8523,10429.294231522,0
+FDL.US,D,20100628,000000,8.87536,8.91031,8.8252,8.88882,12857.838619875,0
+FDL.US,D,20100629,000000,8.81794,8.81794,8.69425,8.71438,18889.470886415,0
+FDL.US,D,20100630,000000,8.70593,8.74746,8.62897,8.6488,31114.706291035,0
+FDL.US,D,20100701,000000,8.60895,8.60895,8.5151,8.60266,18237.512661354,0
+FDL.US,D,20100702,000000,8.63898,8.65793,8.57782,8.65057,44265.926112187,0
+FDL.US,D,20100706,000000,8.65793,8.71438,8.60266,8.63172,29494.997575649,0
+FDL.US,D,20100707,000000,8.65793,8.87536,8.65793,8.87536,20464.357473828,0
+FDL.US,D,20100708,000000,8.89529,8.94025,8.89529,8.92337,16804.223250946,0
+FDL.US,D,20100709,000000,8.94576,9.01996,8.94576,9.01427,15290.457747133,0
+FDL.US,D,20100712,000000,8.99906,9.03115,8.9748,9.01427,13749.1877557,0
+FDL.US,D,20100713,000000,9.07896,9.14189,9.07896,9.12942,15151.916624308,0
+FDL.US,D,20100714,000000,9.06365,9.10184,9.0502,9.07131,24378.144193647,0
+FDL.US,D,20100715,000000,9.10184,9.14983,9.02458,9.14189,33842.743989025,0
+FDL.US,D,20100716,000000,9.11715,9.11715,8.98217,8.98217,27101.088468004,0
+FDL.US,D,20100719,000000,9.01996,9.06365,8.99906,9.04647,85524.694911279,0
+FDL.US,D,20100720,000000,8.98217,9.10949,8.94576,9.10949,75264.502344383,0
+FDL.US,D,20100721,000000,9.15652,9.15652,8.98217,9.00583,73533.756993791,0
+FDL.US,D,20100722,000000,9.12186,9.19402,9.12186,9.16329,18010.345967309,0
+FDL.US,D,20100723,000000,9.16329,9.21806,9.11715,9.20461,67933.028366627,0
+FDL.US,D,20100726,000000,9.25369,9.31545,9.22582,9.31053,50585.846156371,0
+FDL.US,D,20100727,000000,9.38366,9.4141,9.3552,9.40036,69446.79387044,0
+FDL.US,D,20100728,000000,9.37582,9.42097,9.36207,9.37582,111196.56870778,0
+FDL.US,D,20100729,000000,9.43373,9.43373,9.29787,9.33655,76756.875468937,0
+FDL.US,D,20100730,000000,9.25369,9.3503,9.24123,9.32222,48136.928073487,0
+FDL.US,D,20100802,000000,9.42097,9.4995,9.42097,9.4995,28181.912962987,0
+FDL.US,D,20100803,000000,9.47104,9.53582,9.47104,9.4995,26799.557788912,0
+FDL.US,D,20100804,000000,9.4995,9.52993,9.44649,9.51325,112483.16751755,0
+FDL.US,D,20100805,000000,9.47987,9.52404,9.45925,9.51815,70222.012947427,0
+FDL.US,D,20100806,000000,9.47104,9.51325,9.42097,9.51325,52873.812052445,0
+FDL.US,D,20100809,000000,9.57706,9.58884,9.52993,9.58295,30925.230931876,0
+FDL.US,D,20100810,000000,9.48576,9.6281,9.47987,9.59571,63340.797618854,0
+FDL.US,D,20100811,000000,9.49263,9.49263,9.39447,9.40723,66668.840620844,0
+FDL.US,D,20100812,000000,9.32222,9.43963,9.32222,9.42097,49371.573962195,0
+FDL.US,D,20100813,000000,9.38366,9.43963,9.36207,9.40723,28338.790410893,0
+FDL.US,D,20100816,000000,9.3552,9.40723,9.32222,9.40036,39679.807472774,0
+FDL.US,D,20100817,000000,9.43373,9.52993,9.42784,9.49263,36001.336924812,0
+FDL.US,D,20100818,000000,9.48576,9.4995,9.42097,9.47987,66750.335398976,0
+FDL.US,D,20100819,000000,9.43963,9.43963,9.30376,9.33655,122665.94004523,0
+FDL.US,D,20100820,000000,9.31545,9.31545,9.24123,9.29787,56404.573315041,0
+FDL.US,D,20100823,000000,9.34441,9.39447,9.31545,9.31545,36148.027525451,0
+FDL.US,D,20100824,000000,9.25369,9.32222,9.22582,9.27647,84038.433895086,0
+FDL.US,D,20100825,000000,9.24692,9.3287,9.18733,9.32222,74744.973133787,0
+FDL.US,D,20100826,000000,9.3503,9.3503,9.24692,9.26086,37377.579990527,0
+FDL.US,D,20100827,000000,9.31545,9.40036,9.20942,9.38366,130272.45889918,0
+FDL.US,D,20100830,000000,9.3552,9.38858,9.27647,9.27647,47049.991470143,0
+FDL.US,D,20100831,000000,9.26283,9.35225,9.24221,9.3174,103000.23139709,0
+FDL.US,D,20100901,000000,9.40723,9.52404,9.40036,9.51815,107006.71842704,0
+FDL.US,D,20100902,000000,9.51815,9.53582,9.46515,9.52993,61372.698726951,0
+FDL.US,D,20100903,000000,9.58295,9.60258,9.51815,9.60258,91623.560369779,0
+FDL.US,D,20100907,000000,9.58295,9.58295,9.51815,9.51815,234229.2352546,0
+FDL.US,D,20100908,000000,9.55742,9.59571,9.54957,9.55742,204378.71670935,0
+FDL.US,D,20100909,000000,9.64774,9.65657,9.60749,9.6281,129779.41549147,0
+FDL.US,D,20100910,000000,9.65657,9.66246,9.60749,9.65657,115537.18432807,0
+FDL.US,D,20100913,000000,9.7135,9.7135,9.67129,9.70566,94045.992649771,0
+FDL.US,D,20100914,000000,9.70566,9.75277,9.67129,9.7135,112421.02774923,0
+FDL.US,D,20100915,000000,9.70566,9.7302,9.65657,9.7302,85625.544699219,0
+FDL.US,D,20100916,000000,9.71939,9.71939,9.67129,9.7135,115940.58347983,0
+FDL.US,D,20100917,000000,9.7302,9.76455,9.6978,9.7302,266330.02836104,0
+FDL.US,D,20100920,000000,9.77535,9.88334,9.74491,9.8529,129209.97072928,0
+FDL.US,D,20100921,000000,9.79596,9.82345,9.73804,9.76455,154453.99694057,0
+FDL.US,D,20100922,000000,9.7302,9.82345,9.7302,9.76947,288610.7007025,0
+FDL.US,D,20100923,000000,9.7135,9.77535,9.67129,9.67915,107576.16318924,0
+FDL.US,D,20100924,000000,9.76455,9.84112,9.76455,9.83523,134152.62902302,0
+FDL.US,D,20100927,000000,9.83523,9.8941,9.82836,9.84112,1178238.25934,0
+FDL.US,D,20100928,000000,9.88827,9.90596,9.79596,9.88827,1248236.1616476,0
+FDL.US,D,20100929,000000,9.84112,9.88827,9.80971,9.8529,112628.83943346,0
+FDL.US,D,20100930,000000,9.91278,9.95202,9.80971,9.82836,181377.83426615,0
+FDL.US,D,20101001,000000,9.90003,9.90003,9.84112,9.88334,78130.062480471,0
+FDL.US,D,20101004,000000,9.90003,9.90003,9.78909,9.83523,101492.57800164,0
+FDL.US,D,20101005,000000,9.9197,10.0109,9.90596,9.99719,130411.000022,0
+FDL.US,D,20101006,000000,10.0424,10.0424,9.95894,10.0051,148118.79662549,0
+FDL.US,D,20101007,000000,10.06,10.06,9.93047,9.96674,66196.170907675,0
+FDL.US,D,20101008,000000,10.0355,10.0355,9.92553,9.98444,79975.919205175,0
+FDL.US,D,20101011,000000,9.97851,10.0109,9.97267,9.99719,173335.31834918,0
+FDL.US,D,20101012,000000,9.96674,9.99719,9.90596,9.96674,76310.69155866,0
+FDL.US,D,20101013,000000,10.0227,10.0424,9.97267,10.0051,236066.94250149,0
+FDL.US,D,20101014,000000,10.0493,10.0493,9.96674,10.0109,72217.616326949,0
+FDL.US,D,20101015,000000,10.0905,10.0905,9.98444,10.0169,124743.03820288,0
+FDL.US,D,20101018,000000,10.06,10.0963,10.0227,10.0826,150427.1362161,0
+FDL.US,D,20101019,000000,10.0355,10.0355,9.9197,9.95894,461793.21634267,0
+FDL.US,D,20101020,000000,10.0109,10.0963,9.98839,10.06,171167.55725085,0
+FDL.US,D,20101021,000000,10.1003,10.1091,9.97267,10.0355,72710.659734652,0
+FDL.US,D,20101022,000000,10.0669,10.0669,9.97851,10.0109,151766.70663166,0
+FDL.US,D,20101025,000000,10.0905,10.1091,10.0276,10.0493,158601.0624628,0
+FDL.US,D,20101026,000000,10.0276,10.0276,9.97267,10.0051,174825.65410428,0
+FDL.US,D,20101027,000000,9.97267,9.97267,9.8745,9.96674,77998.652150732,0
+FDL.US,D,20101028,000000,10.0424,10.0424,9.95103,9.98839,88838.476327098,0
+FDL.US,D,20101029,000000,9.97366,9.97949,9.92454,9.97949,122202.43849459,0
+FDL.US,D,20101101,000000,10.0493,10.0493,9.88334,9.91278,105264.76754445,0
+FDL.US,D,20101102,000000,10.0051,10.0227,9.98839,9.99719,173906.80048083,0
+FDL.US,D,20101103,000000,10.0227,10.0355,9.93729,10.0109,73989.109066607,0
+FDL.US,D,20101104,000000,10.1091,10.1641,10.0905,10.1641,177123.80684762,0
+FDL.US,D,20101105,000000,10.1641,10.1641,10.0758,10.1219,101056.58093863,0
+FDL.US,D,20101108,000000,10.1003,10.1003,10.0424,10.0758,78723.955676112,0
+FDL.US,D,20101109,000000,10.1219,10.1219,9.98839,10.0169,141376.12241975,0
+FDL.US,D,20101110,000000,9.98839,10.0355,9.93729,10.0169,96964.524391646,0
+FDL.US,D,20101111,000000,10.0227,10.0227,9.98839,9.99719,52734.252244893,0
+FDL.US,D,20101112,000000,9.98444,9.98444,9.91278,9.94223,186182.97012179,0
+FDL.US,D,20101115,000000,9.98839,10.0276,9.96674,9.96674,151124.93525386,0
+FDL.US,D,20101116,000000,9.93047,9.93047,9.78222,9.82836,207360.40690428,0
+FDL.US,D,20101117,000000,9.8745,9.8745,9.81756,9.82836,328036.85567834,0
+FDL.US,D,20101118,000000,9.92553,9.95894,9.90596,9.94223,167391.29296913,0
+FDL.US,D,20101119,000000,9.94223,9.94223,9.85977,9.93729,147386.36230703,0
+FDL.US,D,20101122,000000,9.93729,9.93729,9.83523,9.93047,89868.366585748,0
+FDL.US,D,20101123,000000,9.86566,9.86566,9.77535,9.81756,103214.15518969,0
+FDL.US,D,20101124,000000,9.88827,9.8941,9.84799,9.8941,97413.764356103,0
+FDL.US,D,20101126,000000,9.8529,9.86566,9.80971,9.82836,42288.659057744,0
+FDL.US,D,20101129,000000,9.76947,9.79596,9.68995,9.77535,131393.0120985,0
+FDL.US,D,20101130,000000,9.72431,9.78909,9.71744,9.7567,77848.905495913,0
+FDL.US,D,20101201,000000,9.90003,9.92553,9.8529,9.91278,93691.490364895,0
+FDL.US,D,20101202,000000,9.93047,10.0051,9.93047,10.0051,78571.152967114,0
+FDL.US,D,20101203,000000,9.99719,10.0355,9.96674,10.0276,117105.95880712,0
+FDL.US,D,20101206,000000,10.0227,10.0276,9.99719,10.0169,101819.5757989,0
+FDL.US,D,20101207,000000,10.1091,10.1091,10.0276,10.0355,80574.90582445,0
+FDL.US,D,20101208,000000,10.0531,10.06,10.0109,10.0493,613246.16807852,0
+FDL.US,D,20101209,000000,10.1003,10.1003,10.0493,10.0826,206036.11675962,0
+FDL.US,D,20101210,000000,10.1375,10.1582,10.116,10.1582,160063.89373028,0
+FDL.US,D,20101213,000000,10.1984,10.2436,10.1984,10.2171,166311.48715887,0
+FDL.US,D,20101214,000000,10.2505,10.3232,10.2378,10.2947,109495.36521426,0
+FDL.US,D,20101215,000000,10.2947,10.3232,10.2436,10.2623,188274.32986561,0
+FDL.US,D,20101216,000000,10.2868,10.331,10.2171,10.3074,129411.67030515,0
+FDL.US,D,20101217,000000,10.3232,10.3232,10.2436,10.2995,86340.661377333,0
+FDL.US,D,20101220,000000,10.3427,10.3526,10.28,10.331,129133.56937477,0
+FDL.US,D,20101221,000000,10.273,10.273,10.2308,10.2436,113331.73189486,0
+FDL.US,D,20101222,000000,10.2505,10.2947,10.2436,10.2947,104838.95732871,0
+FDL.US,D,20101223,000000,10.3074,10.331,10.2868,10.3074,154057.7285819,0
+FDL.US,D,20101227,000000,10.2995,10.3152,10.2672,10.2995,100937.39482561,0
+FDL.US,D,20101228,000000,10.3074,10.3427,10.2868,10.3369,112829.52032461,0
+FDL.US,D,20101229,000000,10.3457,10.3614,10.3359,10.3359,165580.07152513,0
+FDL.US,D,20101230,000000,10.328,10.3457,10.2985,10.3202,165298.91454057,0
+FDL.US,D,20101231,000000,10.327,10.3545,10.3104,10.327,41311.74040488,0
+FDL.US,D,20110103,000000,10.3918,10.4183,10.3467,10.3918,151433.59672603,0
+FDL.US,D,20110104,000000,10.4311,10.4311,10.3526,10.4311,246264.99530006,0
+FDL.US,D,20110105,000000,10.3918,10.4498,10.3712,10.438,214188.65062706,0
+FDL.US,D,20110106,000000,10.438,10.438,10.331,10.3849,180846.08083883,0
+FDL.US,D,20110107,000000,10.4105,10.4105,10.3152,10.3791,106656.29088107,0
+FDL.US,D,20110110,000000,10.3467,10.3526,10.2672,10.3232,43025.168115117,0
+FDL.US,D,20110111,000000,10.3526,10.3526,10.2563,10.2995,85379.022995367,0
+FDL.US,D,20110112,000000,10.3574,10.3849,10.3427,10.3526,100006.31698545,0
+FDL.US,D,20110113,000000,10.3427,10.3427,10.2623,10.2947,116920.55818687,0
+FDL.US,D,20110114,000000,10.2868,10.3232,10.2672,10.3232,155531.76538138,0
+FDL.US,D,20110118,000000,10.3232,10.3427,10.273,10.2947,104768.66808257,0
+FDL.US,D,20110119,000000,10.3074,10.3074,10.2436,10.2623,118150.11065195,0
+FDL.US,D,20110120,000000,10.2378,10.2868,10.2308,10.2563,102106.84489181,0
+FDL.US,D,20110121,000000,10.3074,10.3152,10.28,10.2947,123023.49838428,0
+FDL.US,D,20110124,000000,10.3074,10.3526,10.2868,10.3427,107956.13259228,0
+FDL.US,D,20110125,000000,10.3369,10.3624,10.3152,10.3526,55551.934198828,0
+FDL.US,D,20110126,000000,10.3849,10.4183,10.3574,10.3987,95193.031651989,0
+FDL.US,D,20110127,000000,10.3849,10.4036,10.3526,10.3987,75853.302116391,0
+FDL.US,D,20110128,000000,10.3849,10.3987,10.2563,10.2623,71121.511561066,0
+FDL.US,D,20110131,000000,10.3172,10.3172,10.2436,10.2888,166044.59176048,0
+FDL.US,D,20110201,000000,10.3712,10.4183,10.331,10.3987,187548.00765551,0
+FDL.US,D,20110202,000000,10.3987,10.4183,10.3712,10.3987,189978.58941332,0
+FDL.US,D,20110203,000000,10.3574,10.438,10.331,10.4252,84565.093898768,0
+FDL.US,D,20110204,000000,10.3849,10.4105,10.3574,10.4105,76052.964322815,0
+FDL.US,D,20110207,000000,10.4448,10.4498,10.4036,10.4448,103694.97438067,0
+FDL.US,D,20110208,000000,10.4311,10.4753,10.4105,10.4753,83696.155826928,0
+FDL.US,D,20110209,000000,10.4498,10.4576,10.4105,10.4576,41860.811472547,0
+FDL.US,D,20110210,000000,10.438,10.4635,10.3987,10.4635,97729.556621366,0
+FDL.US,D,20110211,000000,10.4448,10.488,10.4183,10.4832,310642.81397065,0
+FDL.US,D,20110214,000000,10.488,10.488,10.4252,10.4753,57006.615988495,0
+FDL.US,D,20110215,000000,10.4576,10.4753,10.4183,10.4753,41086.611080288,0
+FDL.US,D,20110216,000000,10.4753,10.493,10.4498,10.488,151582.32469613,0
+FDL.US,D,20110218,000000,10.5194,10.5813,10.5194,10.5813,55760.764567793,0
+FDL.US,D,20110222,000000,10.493,10.5862,10.4753,10.5155,79021.411616297,0
+FDL.US,D,20110223,000000,10.5264,10.5734,10.488,10.5097,152770.11108741,0
+FDL.US,D,20110224,000000,10.493,10.493,10.3987,10.4635,231860.79326512,0
+FDL.US,D,20110225,000000,10.4635,10.5264,10.4498,10.5264,69022.002339423,0
+FDL.US,D,20110228,000000,10.544,10.6441,10.544,10.6441,46962.384583649,0
+FDL.US,D,20110301,000000,10.6657,10.6844,10.5194,10.5194,190061.10287617,0
+FDL.US,D,20110302,000000,10.5264,10.5734,10.5194,10.5469,225680.43302849,0
+FDL.US,D,20110303,000000,10.6333,10.6735,10.6245,10.6657,68959.862571098,0
+FDL.US,D,20110304,000000,10.6451,10.6844,10.5469,10.6048,208828.33159539,0
+FDL.US,D,20110307,000000,10.6578,10.6795,10.5734,10.5862,84706.691075773,0
+FDL.US,D,20110308,000000,10.6176,10.7079,10.5921,10.6883,70126.256583121,0
+FDL.US,D,20110309,000000,10.6725,10.7286,10.6647,10.701,146441.02288069,0
+FDL.US,D,20110310,000000,10.651,10.651,10.5342,10.5558,68673.612162907,0
+FDL.US,D,20110311,000000,10.5558,10.6118,10.542,10.5862,63123.817772075,0
+FDL.US,D,20110314,000000,10.542,10.542,10.4252,10.4832,51261.234130145,0
+FDL.US,D,20110315,000000,10.2623,10.4183,10.2308,10.3526,204905.37671303,0
+FDL.US,D,20110316,000000,10.3427,10.3427,10.1307,10.2043,247948.88115323,0
+FDL.US,D,20110317,000000,10.3359,10.3457,10.2603,10.3457,98005.62018229,0
+FDL.US,D,20110318,000000,10.4566,10.4566,10.3555,10.3909,63999.886637001,0
+FDL.US,D,20110321,000000,10.5734,10.5921,10.5194,10.5626,53521.695538599,0
+FDL.US,D,20110322,000000,10.5734,10.6048,10.5558,10.5734,79886.274949228,0
+FDL.US,D,20110323,000000,10.5264,10.598,10.5145,10.5813,47036.748568696,0
+FDL.US,D,20110324,000000,10.598,10.6657,10.5862,10.6402,87963.426146898,0
+FDL.US,D,20110325,000000,10.6735,10.7157,10.6451,10.6972,70942.223049173,0
+FDL.US,D,20110328,000000,10.7157,10.7501,10.6972,10.6972,76982.004793527,0
+FDL.US,D,20110329,000000,10.6902,10.7943,10.6804,10.7884,63004.631659057,0
+FDL.US,D,20110330,000000,10.8552,10.9436,10.8473,10.9072,78492.714243161,0
+FDL.US,D,20110331,000000,10.9298,10.9337,10.8817,10.8817,78923.617882537,0
+FDL.US,D,20110401,000000,10.9376,10.9504,10.9004,10.9209,53812.020685697,0
+FDL.US,D,20110404,000000,10.9504,10.9504,10.9209,10.9376,81197.322192437,0
+FDL.US,D,20110405,000000,10.9072,10.971,10.9072,10.9436,142960.1771697,0
+FDL.US,D,20110406,000000,10.971,11.0073,10.9583,11.0073,67214.855634333,0
+FDL.US,D,20110407,000000,11.0034,11.0034,10.9151,10.971,32854.619804167,0
+FDL.US,D,20110408,000000,11.0162,11.0162,10.9327,10.9858,67292.275673559,0
+FDL.US,D,20110411,000000,11.0034,11.0034,10.9004,10.9151,55205.581391764,0
+FDL.US,D,20110412,000000,10.8473,10.867,10.7943,10.8238,113615.94493359,0
+FDL.US,D,20110413,000000,10.8552,10.8591,10.7943,10.816,68893.648063865,0
+FDL.US,D,20110414,000000,10.7816,10.9072,10.7561,10.8817,37906.277363662,0
+FDL.US,D,20110415,000000,10.9288,11.0073,10.9209,10.9946,35775.188915495,0
+FDL.US,D,20110418,000000,10.9004,10.9004,10.809,10.8552,69789.071938597,0
+FDL.US,D,20110419,000000,10.867,10.867,10.8277,10.8591,47367.82110486,0
+FDL.US,D,20110420,000000,10.9946,11.0309,10.971,10.9858,105624.36325296,0
+FDL.US,D,20110421,000000,10.9858,11.023,10.971,11.0073,58374.709576397,0
+FDL.US,D,20110425,000000,11.0034,11.0034,10.9376,10.9946,60992.729323908,0
+FDL.US,D,20110426,000000,11.0368,11.1369,11.0162,11.1231,130903.02474498,0
+FDL.US,D,20110427,000000,11.1369,11.2213,11.1301,11.2057,101691.22152334,0
+FDL.US,D,20110428,000000,11.2007,11.2145,11.1663,11.2145,93037.49477038,0
+FDL.US,D,20110429,000000,11.2517,11.2517,11.1811,11.2322,96906.459362227,0
+FDL.US,D,20110502,000000,11.2674,11.3038,11.2007,11.2213,56327.153275815,0
+FDL.US,D,20110503,000000,11.2145,11.2724,11.1791,11.2419,40638.389800558,0
+FDL.US,D,20110504,000000,11.2351,11.2351,11.1506,11.1938,104531.31454126,0
+FDL.US,D,20110505,000000,11.1094,11.1615,11.0162,11.0476,84798.372701172,0
+FDL.US,D,20110506,000000,11.1663,11.2057,11.0967,11.1369,49461.218218142,0
+FDL.US,D,20110509,000000,11.1506,11.1791,11.0967,11.1791,58069.1041584,0
+FDL.US,D,20110510,000000,11.2057,11.2832,11.186,11.2616,56386.236989961,0
+FDL.US,D,20110511,000000,11.2489,11.2489,11.1418,11.2007,72727.977375005,0
+FDL.US,D,20110512,000000,11.1663,11.3038,11.1556,11.2901,84872.736686218,0
+FDL.US,D,20110513,000000,11.3116,11.3116,11.1742,11.2145,54016.776315754,0
+FDL.US,D,20110516,000000,11.2007,11.2783,11.186,11.2145,458079.09182929,0
+FDL.US,D,20110517,000000,11.186,11.2351,11.1418,11.2351,98629.055235005,0
+FDL.US,D,20110518,000000,11.2616,11.3391,11.1938,11.2674,98624.980496098,0
+FDL.US,D,20110519,000000,11.3254,11.3391,11.2674,11.3254,62512.60693608,0
+FDL.US,D,20110520,000000,11.2959,11.3254,11.2282,11.2724,88041.864870851,0
+FDL.US,D,20110523,000000,11.1418,11.1791,11.1369,11.1663,74028.837770946,0
+FDL.US,D,20110524,000000,11.1791,11.2057,11.1556,11.1663,111118.12998383,0
+FDL.US,D,20110525,000000,11.1418,11.1742,11.077,11.1418,51980.425547166,0
+FDL.US,D,20110526,000000,11.1231,11.1556,11.0623,11.1369,35138.510961333,0
+FDL.US,D,20110527,000000,11.1575,11.2027,11.133,11.1389,153948.72931616,0
+FDL.US,D,20110531,000000,11.2517,11.2704,11.2027,11.2704,61292.222633544,0
+FDL.US,D,20110601,000000,11.2547,11.2547,11.1036,11.1094,107478.36945548,0
+FDL.US,D,20110602,000000,11.1036,11.1036,10.9858,11.0309,89200.109405061,0
+FDL.US,D,20110603,000000,10.9436,11.0034,10.8944,10.9436,136504.77205687,0
+FDL.US,D,20110606,000000,10.9072,10.9072,10.8415,10.8591,46228.931580456,0
+FDL.US,D,20110607,000000,10.9072,10.9376,10.8463,10.8463,46896.170076417,0
+FDL.US,D,20110608,000000,10.8542,10.9288,10.8542,10.8817,185218.27568564,0
+FDL.US,D,20110609,000000,10.8876,10.9661,10.8876,10.9327,54380.446763171,0
+FDL.US,D,20110610,000000,10.866,10.866,10.808,10.815,57260.268485433,0
+FDL.US,D,20110613,000000,10.809,10.8748,10.809,10.8473,127488.39354122,0
+FDL.US,D,20110614,000000,10.9288,10.9798,10.9151,10.9288,134226.99300806,0
+FDL.US,D,20110615,000000,10.815,10.8876,10.7374,10.7678,64331.977857892,0
+FDL.US,D,20110616,000000,10.7629,10.8591,10.7629,10.8277,2366463.7037401,0
+FDL.US,D,20110617,000000,10.9327,10.9593,10.866,10.8944,40625.146899112,0
+FDL.US,D,20110620,000000,10.866,10.972,10.8345,10.9593,66736.073812804,0
+FDL.US,D,20110621,000000,11.0083,11.0377,10.972,11.0043,143915.7034433,0
+FDL.US,D,20110622,000000,10.9593,11.0083,10.9445,10.9445,373123.84168021,0
+FDL.US,D,20110623,000000,10.8876,10.9072,10.7865,10.9072,88827.270795104,0
+FDL.US,D,20110624,000000,10.9327,10.9327,10.8542,10.8542,29630.482644295,0
+FDL.US,D,20110627,000000,10.8542,10.9327,10.8542,10.9072,63326.53603268,0
+FDL.US,D,20110628,000000,10.9219,10.9877,10.9219,10.9877,68151.026898131,0
+FDL.US,D,20110629,000000,11.0083,11.0731,11.0043,11.0377,60014.791986316,0
+FDL.US,D,20110630,000000,11.0888,11.131,11.0702,11.1231,50165.129364262,0
+FDL.US,D,20110701,000000,11.1114,11.2577,11.1114,11.2517,81138.238478291,0
+FDL.US,D,20110705,000000,11.2322,11.24,11.1968,11.2252,40565.044500239,0
+FDL.US,D,20110706,000000,11.19,11.2577,11.19,11.2517,103116.36145593,0
+FDL.US,D,20110707,000000,11.2939,11.3362,11.2636,11.3008,156730.75730466,0
+FDL.US,D,20110708,000000,11.2517,11.2577,11.2027,11.2517,77892.70893916,0
+FDL.US,D,20110711,000000,11.1575,11.1575,11.1114,11.1389,87392.96269997,0
+FDL.US,D,20110712,000000,11.1064,11.2105,11.1064,11.1458,38477.759495317,0
+FDL.US,D,20110713,000000,11.1693,11.2322,11.1173,11.1389,171005.58637931,0
+FDL.US,D,20110714,000000,11.2027,11.24,11.133,11.133,79527.697925446,0
+FDL.US,D,20110715,000000,11.182,11.182,11.0584,11.1064,149772.12193686,0
+FDL.US,D,20110718,000000,11.0427,11.0584,10.9661,11.0083,93402.183902524,0
+FDL.US,D,20110719,000000,11.0584,11.0849,10.9965,11.0731,100564.55621565,0
+FDL.US,D,20110720,000000,11.0986,11.1251,11.079,11.0927,72056.664140137,0
+FDL.US,D,20110721,000000,11.1762,11.2577,11.1762,11.2322,49970.560581471,0
+FDL.US,D,20110722,000000,11.2322,11.2322,11.133,11.1644,106150.00457192,0
+FDL.US,D,20110725,000000,11.0731,11.1251,11.0731,11.0849,166304.35636579,0
+FDL.US,D,20110726,000000,11.0632,11.0976,11.0368,11.0417,161585.80871191,0
+FDL.US,D,20110727,000000,11.0319,11.0319,10.9504,10.9504,190664.16423435,0
+FDL.US,D,20110728,000000,10.9641,10.9769,10.8699,10.8699,57421.220672245,0
+FDL.US,D,20110729,000000,10.7776,10.8562,10.7403,10.7973,107002.64368814,0
+FDL.US,D,20110801,000000,10.9288,10.9288,10.6962,10.7806,115054.32776764,0
+FDL.US,D,20110802,000000,10.7157,10.7472,10.6313,10.6392,136583.21078082,0
+FDL.US,D,20110803,000000,10.6441,10.6628,10.49,10.648,191803.05375876,0
+FDL.US,D,20110804,000000,10.5646,10.5843,10.3202,10.328,261234.5673583,0
+FDL.US,D,20110805,000000,10.3839,10.4762,10.1454,10.4183,531347.99079414,0
+FDL.US,D,20110808,000000,10.1661,10.3202,9.88431,9.88431,425137.88382336,0
+FDL.US,D,20110809,000000,10.0208,10.2269,9.62515,10.2269,787378.09788394,0
+FDL.US,D,20110810,000000,10.1091,10.1807,9.87744,9.92158,220088.87256386,0
+FDL.US,D,20110811,000000,9.95597,10.4036,9.93927,10.3202,297905.18014852,0
+FDL.US,D,20110812,000000,10.4036,10.4311,10.2525,10.2985,167189.59339325,0
+FDL.US,D,20110815,000000,10.3839,10.5587,10.3839,10.5587,429380.70570989,0
+FDL.US,D,20110816,000000,10.4713,10.544,10.4036,10.5155,120776.27987727,0
+FDL.US,D,20110817,000000,10.5587,10.648,10.5214,10.5843,232720.56317442,0
+FDL.US,D,20110818,000000,10.3987,10.4645,10.2701,10.3565,279290.75413831,0
+FDL.US,D,20110819,000000,10.277,10.438,10.2416,10.2985,179564.57545269,0
+FDL.US,D,20110822,000000,10.49,10.49,10.2828,10.328,207943.09456793,0
+FDL.US,D,20110823,000000,10.3565,10.5646,10.3417,10.5646,117111.05223076,0
+FDL.US,D,20110824,000000,10.5371,10.7286,10.5282,10.7286,297573.08892763,0
+FDL.US,D,20110825,000000,10.7286,10.7286,10.5282,10.5587,145095.34035677,0
+FDL.US,D,20110826,000000,10.5155,10.6206,10.3417,10.5951,125221.8200244,0
+FDL.US,D,20110829,000000,10.701,10.815,10.701,10.815,290614.45355983,0
+FDL.US,D,20110830,000000,10.7678,10.9004,10.7374,10.8415,228351.42438178,0
+FDL.US,D,20110831,000000,10.9229,10.9386,10.7855,10.8591,1008323.6843029,0
+FDL.US,D,20110901,000000,10.8415,11.0319,10.7678,10.7865,250368.25737904,0
+FDL.US,D,20110902,000000,10.6245,10.6922,10.597,10.6118,145714.70067058,0
+FDL.US,D,20110906,000000,10.3407,10.5853,10.3407,10.5783,319693.82776701,0
+FDL.US,D,20110907,000000,10.6892,10.7511,10.6392,10.7511,165226.58792498,0
+FDL.US,D,20110908,000000,10.7157,10.7973,10.6647,10.6892,195527.36511942,0
+FDL.US,D,20110909,000000,10.6225,10.6225,10.4183,10.4841,197686.97673993,0
+FDL.US,D,20110912,000000,10.3614,10.5282,10.3359,10.5282,92152.257742915,0
+FDL.US,D,20110913,000000,10.5047,10.596,10.4586,10.5911,673981.17016658,0
+FDL.US,D,20110914,000000,10.5853,10.7639,10.5292,10.6844,83473.063871791,0
+FDL.US,D,20110915,000000,10.7746,10.808,10.701,10.808,131689.44935396,0
+FDL.US,D,20110916,000000,10.863,10.9052,10.8385,10.9052,320001.47055446,0
+FDL.US,D,20110919,000000,10.7314,10.8385,10.7314,10.8257,1314803.1337958,0
+FDL.US,D,20110920,000000,10.8787,11.0063,10.812,10.9052,61762.85497726,0
+FDL.US,D,20110921,000000,10.9121,10.9249,10.6804,10.6844,147882.46176891,0
+FDL.US,D,20110922,000000,10.4762,10.5165,10.3506,10.491,296734.7113976,0
+FDL.US,D,20110923,000000,10.439,10.5519,10.4252,10.5224,323797.08984598,0
+FDL.US,D,20110926,000000,10.5911,10.6844,10.5106,10.6804,1457623.7511579,0
+FDL.US,D,20110927,000000,10.8385,10.9052,10.7472,10.7825,401253.80172214,0
+FDL.US,D,20110928,000000,10.7688,10.8699,10.651,10.6892,378923.21382907,0
+FDL.US,D,20110929,000000,10.8307,10.8562,10.6892,10.812,265580.27640222,0
+FDL.US,D,20110930,000000,10.7737,10.8679,10.7344,10.7433,860307.77483483,0
+FDL.US,D,20111003,000000,10.6735,10.7776,10.4655,10.4655,1797472.2562418,0
+FDL.US,D,20111004,000000,10.4183,10.5519,10.2583,10.5519,681786.33254224,0
+FDL.US,D,20111005,000000,10.6029,10.6313,10.4762,10.596,402653.47453657,0
+FDL.US,D,20111006,000000,10.5911,10.7314,10.5714,10.7314,108530.67077812,0
+FDL.US,D,20111007,000000,10.7973,10.8385,10.7236,10.7472,159474.07527354,0
+FDL.US,D,20111010,000000,10.8974,10.9848,10.8846,10.9848,146593.82558969,0
+FDL.US,D,20111011,000000,10.9641,10.9641,10.8974,10.9249,664848.6615921,0
+FDL.US,D,20111012,000000,10.9936,11.0417,10.9249,10.9769,298265.79454176,0
+FDL.US,D,20111013,000000,10.9406,11.0063,10.8846,10.9936,586179.71489122,0
+FDL.US,D,20111014,000000,11.0976,11.0976,11.022,11.0839,857162.07639892,0
+FDL.US,D,20111017,000000,11.0712,11.0908,10.9406,10.9641,498065.52340478,0
+FDL.US,D,20111018,000000,10.9406,11.1104,10.9121,11.0839,138514.63702256,0
+FDL.US,D,20111019,000000,11.132,11.1634,10.9936,11.0122,704954.27928062,0
+FDL.US,D,20111020,000000,11.0417,11.0839,10.9563,11.0476,618002.40706729,0
+FDL.US,D,20111021,000000,11.1683,11.2252,11.1251,11.2252,763576.52924559,0
+FDL.US,D,20111024,000000,11.2095,11.2252,11.1634,11.2174,1471550.190056,0
+FDL.US,D,20111025,000000,11.2027,11.2027,11.0152,11.0476,333343.1844195,0
+FDL.US,D,20111026,000000,11.1811,11.1811,11.0476,11.1634,249080.63988454,0
+FDL.US,D,20111027,000000,11.3725,11.4442,11.2881,11.3725,806134.12107117,0
+FDL.US,D,20111028,000000,11.3725,11.396,11.3176,11.3656,289086.42646984,0
+FDL.US,D,20111031,000000,11.293,11.3303,11.2223,11.2223,402213.40273464,0
+FDL.US,D,20111101,000000,11.0476,11.1251,10.9936,10.9936,845549.07051502,0
+FDL.US,D,20111102,000000,11.1516,11.2095,11.0574,11.1251,140202.59761464,0
+FDL.US,D,20111103,000000,11.1634,11.2949,11.1448,11.2881,158926.02289061,0
+FDL.US,D,20111104,000000,11.1811,11.2252,11.0957,11.2095,384390.49475705,0
+FDL.US,D,20111107,000000,11.2027,11.2704,11.1104,11.2704,122648.62240486,0
+FDL.US,D,20111108,000000,11.3087,11.3656,11.2095,11.3518,287179.44866154,0
+FDL.US,D,20111109,000000,11.2027,11.2322,11.0368,11.0908,242990.94258858,0
+FDL.US,D,20111110,000000,11.2174,11.2517,11.1379,11.2252,164115.2028882,0
+FDL.US,D,20111111,000000,11.3087,11.3882,11.2949,11.3823,90237.130456799,0
+FDL.US,D,20111114,000000,11.345,11.345,11.2322,11.2753,453794.50386896,0
+FDL.US,D,20111115,000000,11.2822,11.3371,11.2174,11.3176,336842.36645557,0
+FDL.US,D,20111116,000000,11.2095,11.2949,11.132,11.1516,134133.2740132,0
+FDL.US,D,20111117,000000,11.1575,11.1752,10.9936,11.0908,1291739.0928994,0
+FDL.US,D,20111118,000000,11.1046,11.1516,11.0476,11.0908,136435.50149546,0
+FDL.US,D,20111121,000000,10.9936,11.0063,10.8562,10.9406,825052.11512993,0
+FDL.US,D,20111122,000000,10.9121,10.9406,10.8307,10.8699,198325.69206355,0
+FDL.US,D,20111123,000000,10.8257,10.8257,10.6804,10.702,220677.67233587,0
+FDL.US,D,20111125,000000,10.651,10.7688,10.651,10.6892,35296.407093965,0
+FDL.US,D,20111128,000000,10.8905,10.9308,10.8434,10.8846,282115.56688533,0
+FDL.US,D,20111129,000000,10.9641,11.0299,10.9189,11.0015,280040.50609713,0
+FDL.US,D,20111130,000000,11.2292,11.3362,11.2223,11.3362,229379.27727098,0
+FDL.US,D,20111201,000000,11.3018,11.3656,11.3018,11.3371,205114.20708199,0
+FDL.US,D,20111202,000000,11.4167,11.4167,11.2753,11.2949,172514.25845949,0
+FDL.US,D,20111205,000000,11.4294,11.4294,11.2881,11.3313,340407.76299887,0
+FDL.US,D,20111206,000000,11.3725,11.4452,11.3244,11.3774,300833.89873767,0
+FDL.US,D,20111207,000000,11.3774,11.4452,11.3096,11.4039,1288418.1806905,0
+FDL.US,D,20111208,000000,11.3833,11.3833,11.2449,11.2449,304777.22731456,0
+FDL.US,D,20111209,000000,11.3096,11.4117,11.3096,11.396,337919.11621164,0
+FDL.US,D,20111212,000000,11.3765,11.3765,11.2322,11.2949,131161.77066555,0
+FDL.US,D,20111213,000000,11.3656,11.4098,11.2577,11.3018,267730.7198602,0
+FDL.US,D,20111214,000000,11.2881,11.3313,11.2449,11.2753,337310.96142983,0
+FDL.US,D,20111215,000000,11.3518,11.3882,11.3087,11.3598,440209.32435426,0
+FDL.US,D,20111216,000000,11.4039,11.4314,11.3244,11.3833,437569.91222749,0
+FDL.US,D,20111219,000000,11.4098,11.4442,11.2881,11.3234,340732.72342667,0
+FDL.US,D,20111220,000000,11.4501,11.5335,11.4098,11.5227,275765.08629935,0
+FDL.US,D,20111221,000000,11.5718,11.6386,11.5188,11.6267,968886.3237951,0
+FDL.US,D,20111222,000000,11.6739,11.6994,11.6326,11.6994,394001.78515306,0
+FDL.US,D,20111223,000000,11.7416,11.8034,11.7151,11.8034,1066042.3609154,0
+FDL.US,D,20111227,000000,11.7897,11.8398,11.7809,11.8398,377998.24809726,0
+FDL.US,D,20111228,000000,11.8535,11.8535,11.7347,11.7534,398941.38739262,0
+FDL.US,D,20111229,000000,11.7897,11.8476,11.7809,11.8476,447996.15040483,0
+FDL.US,D,20111230,000000,11.8408,11.8565,11.8044,11.8104,541757.93001586,0
+FDL.US,D,20120103,000000,11.9144,11.9144,11.773,11.7897,297958.15175431,0
+FDL.US,D,20120104,000000,11.8034,11.8094,11.7151,11.7347,1758420.9772454,0
+FDL.US,D,20120105,000000,11.7073,11.7347,11.6199,11.7347,459323.92456526,0
+FDL.US,D,20120106,000000,11.7455,11.7455,11.6454,11.6739,555116.96152125,0
+FDL.US,D,20120109,000000,11.7073,11.7073,11.613,11.6808,363170.27321604,0
+FDL.US,D,20120110,000000,11.7652,11.773,11.722,11.722,323779.77220563,0
+FDL.US,D,20120111,000000,11.722,11.7278,11.6808,11.7151,464601.73013407,0
+FDL.US,D,20120112,000000,11.7534,11.7602,11.6856,11.722,314634.0207297,0
+FDL.US,D,20120113,000000,11.6808,11.6935,11.6199,11.6935,290059.27038381,0
+FDL.US,D,20120117,000000,11.7809,11.8034,11.6856,11.7151,315514.16433353,0
+FDL.US,D,20120118,000000,11.722,11.7534,11.6935,11.7455,710483.69997691,0
+FDL.US,D,20120119,000000,11.7347,11.7347,11.6739,11.7151,420934.79064117,0
+FDL.US,D,20120120,000000,11.7278,11.7278,11.6739,11.7278,419134.77472915,0
+FDL.US,D,20120123,000000,11.7073,11.7416,11.6454,11.6856,1643116.053035,0
+FDL.US,D,20120124,000000,11.6199,11.6326,11.5964,11.6267,1114440.0722788,0
+FDL.US,D,20120125,000000,11.6326,11.6935,11.5188,11.6739,1653407.8248284,0
+FDL.US,D,20120126,000000,11.6935,11.6935,11.6062,11.6267,412322.82996199,0
+FDL.US,D,20120127,000000,11.6454,11.6454,11.5365,11.5669,1217483.0884345,0
+FDL.US,D,20120130,000000,11.5188,11.56,11.4726,11.56,508261.5388339,0
+FDL.US,D,20120131,000000,11.6229,11.6229,11.5188,11.56,270419.02885385,0
+FDL.US,D,20120201,000000,11.6326,11.6739,11.6062,11.6062,1712012.757153,0
+FDL.US,D,20120202,000000,11.6533,11.6533,11.5964,11.6267,502718.87523616,0
+FDL.US,D,20120203,000000,11.7073,11.7151,11.6454,11.6808,1850569.1602494,0
+FDL.US,D,20120206,000000,11.6739,11.6739,11.6267,11.667,846720.55795067,0
+FDL.US,D,20120207,000000,11.6601,11.7278,11.6267,11.7073,853555.93246654,0
+FDL.US,D,20120208,000000,11.7151,11.722,11.6601,11.7073,347690.34010974,0
+FDL.US,D,20120209,000000,11.7073,11.7073,11.6386,11.6856,245542.74782886,0
+FDL.US,D,20120210,000000,11.6002,11.6326,11.6002,11.6326,220006.359101,0
+FDL.US,D,20120213,000000,11.7151,11.7151,11.6533,11.667,523629.41662026,0
+FDL.US,D,20120214,000000,11.6386,11.6739,11.6002,11.6739,395641.86756298,0
+FDL.US,D,20120215,000000,11.6739,11.6935,11.6062,11.6386,347068.94242649,0
+FDL.US,D,20120216,000000,11.6601,11.7278,11.6386,11.7151,186173.80195925,0
+FDL.US,D,20120217,000000,11.7602,11.7897,11.7455,11.7652,441677.24904537,0
+FDL.US,D,20120221,000000,11.8142,11.8142,11.7278,11.7534,268136.15638141,0
+FDL.US,D,20120222,000000,11.7151,11.7602,11.6994,11.7347,177863.37195918,0
+FDL.US,D,20120223,000000,11.7416,11.7652,11.7151,11.7652,196101.90330526,0
+FDL.US,D,20120224,000000,11.7809,11.8094,11.7652,11.7897,131061.93956233,0
+FDL.US,D,20120227,000000,11.7455,11.8211,11.7347,11.7946,192108.65917676,0
+FDL.US,D,20120228,000000,11.8094,11.828,11.7809,11.828,141149.97441043,0
+FDL.US,D,20120229,000000,11.8349,11.8398,11.7602,11.7946,237026.54351401,0
+FDL.US,D,20120301,000000,11.8142,11.8398,11.7897,11.8339,206884.68113693,0
+FDL.US,D,20120302,000000,11.8309,11.8663,11.8054,11.8427,451904.84370102,0
+FDL.US,D,20120305,000000,11.8398,11.8948,11.8142,11.8751,355501.61459376,0
+FDL.US,D,20120306,000000,11.8113,11.8113,11.7308,11.7475,239771.89885235,0
+FDL.US,D,20120307,000000,11.7475,11.7839,11.7013,11.776,208798.78973831,0
+FDL.US,D,20120308,000000,11.8427,11.8663,11.8251,11.8506,217614.48736281,0
+FDL.US,D,20120309,000000,11.8712,11.8987,11.8506,11.8928,293771.35752775,0
+FDL.US,D,20120312,000000,11.8948,11.9811,11.8948,11.9732,125852.38587021,0
+FDL.US,D,20120313,000000,11.9959,12.0548,11.9811,12.0488,1166431.703358,0
+FDL.US,D,20120314,000000,12.0773,12.0773,11.9674,11.9811,569024.04540958,0
+FDL.US,D,20120315,000000,11.9674,12.0027,11.9419,11.9959,261990.43142548,0
+FDL.US,D,20120316,000000,12.0096,12.0214,11.9723,11.9782,245479.58937581,0
+FDL.US,D,20120319,000000,11.9732,12.0351,11.9674,12.0106,195334.83370608,0
+FDL.US,D,20120320,000000,11.9517,12.0106,11.9419,11.989,167824.23397796,0
+FDL.US,D,20120321,000000,11.9929,12.0096,11.9605,11.9723,355783.79026304,0
+FDL.US,D,20120322,000000,11.9389,11.9566,11.9115,11.9477,146625.40481621,0
+FDL.US,D,20120323,000000,11.9477,11.9605,11.9115,11.9605,136250.10087521,0
+FDL.US,D,20120326,000000,12.0008,12.0616,12.0008,12.0528,425606.47879762,0
+FDL.US,D,20120327,000000,12.0616,12.0891,12.0331,12.0528,321105.72479816,0
+FDL.US,D,20120328,000000,12.0331,12.0469,11.9389,11.9664,231125.30289247,0
+FDL.US,D,20120329,000000,11.9252,11.9605,11.8427,11.9605,310071.33183899,0
+FDL.US,D,20120330,000000,12.0017,12.0233,11.9732,12.0155,152858.73665863,0
+FDL.US,D,20120402,000000,12.0008,12.1028,12.0008,12.0753,266007.10530269,0
+FDL.US,D,20120403,000000,12.0685,12.0823,12.0096,12.0753,123580.71892976,0
+FDL.US,D,20120404,000000,12.0008,12.0685,12.0008,12.0528,253317.34966271,0
+FDL.US,D,20120405,000000,12.0008,12.0214,11.9477,11.9782,87930.828235645,0
+FDL.US,D,20120409,000000,11.8869,11.9389,11.88,11.8987,144101.10406355,0
+FDL.US,D,20120410,000000,11.8869,11.8869,11.7308,11.7377,753890.87486453,0
+FDL.US,D,20120411,000000,11.8162,11.8251,11.7672,11.8054,1087711.8224209,0
+FDL.US,D,20120412,000000,11.8054,11.8574,11.7839,11.8574,336014.1757728,0
+FDL.US,D,20120413,000000,11.8251,11.8368,11.7612,11.776,166827.96031529,0
+FDL.US,D,20120416,000000,11.7907,11.8663,11.7907,11.8368,253822.61728713,0
+FDL.US,D,20120417,000000,11.8712,11.9566,11.8309,11.9477,155219.0291703,0
+FDL.US,D,20120418,000000,11.9055,11.9203,11.88,11.8928,102043.68643876,0
+FDL.US,D,20120419,000000,11.88,11.931,11.8309,11.8712,111724.2473962,0
+FDL.US,D,20120420,000000,11.8928,12.0008,11.8928,11.9723,132747.86278495,0
+FDL.US,D,20120423,000000,11.8869,11.9055,11.8663,11.8869,120771.18645364,0
+FDL.US,D,20120424,000000,11.9252,12.0096,11.8869,12.0096,139245.03397158,0
+FDL.US,D,20120425,000000,12.0146,12.0753,12.0146,12.0685,173127.50666494,0
+FDL.US,D,20120426,000000,12.0891,12.1706,12.0469,12.1589,817395.68072438,0
+FDL.US,D,20120427,000000,12.1647,12.2049,12.1509,12.1834,205239.50530337,0
+FDL.US,D,20120430,000000,12.1736,12.2158,12.1677,12.203,191268.24427726,0
+FDL.US,D,20120501,000000,12.1422,12.3002,12.1422,12.2511,1492697.0662967,0
+FDL.US,D,20120502,000000,12.2226,12.2413,12.1991,12.2226,213623.28060377,0
+FDL.US,D,20120503,000000,12.1991,12.2413,12.1834,12.1902,339983.99015258,0
+FDL.US,D,20120504,000000,12.1706,12.1834,12.1147,12.1147,155116.1420129,0
+FDL.US,D,20120507,000000,12.0616,12.1589,12.0616,12.1342,73855.661367414,0
+FDL.US,D,20120508,000000,12.1107,12.1589,12.0823,12.1422,164066.30602132,0
+FDL.US,D,20120509,000000,12.0528,12.1147,12.0146,12.0685,418533.75074043,0
+FDL.US,D,20120510,000000,12.1422,12.1902,12.1205,12.1589,184890.25920365,0
+FDL.US,D,20120511,000000,12.1589,12.2363,12.1589,12.1706,165928.46170165,0
+FDL.US,D,20120514,000000,12.097,12.1589,12.0528,12.1028,214636.87190679,0
+FDL.US,D,20120515,000000,12.1028,12.1264,12.0283,12.0685,189662.79714805,0
+FDL.US,D,20120516,000000,12.1107,12.1147,12.0528,12.0685,105863.75416373,0
+FDL.US,D,20120517,000000,12.0891,12.0891,12.0283,12.0331,621056.42387781,0
+FDL.US,D,20120518,000000,12.0685,12.0891,11.9723,11.9929,218925.53460602,0
+FDL.US,D,20120521,000000,12.0283,12.0331,11.9782,12.0331,1360130.5293931,0
+FDL.US,D,20120522,000000,12.0146,12.0891,12.0146,12.0401,900257.53376017,0
+FDL.US,D,20120523,000000,12.0096,12.0685,11.9115,12.0096,187957.51891562,0
+FDL.US,D,20120524,000000,12.0214,12.097,12.0008,12.0823,235405.8161139,0
+FDL.US,D,20120525,000000,12.0823,12.1264,12.0528,12.0753,134346.17912108,0
+FDL.US,D,20120529,000000,12.1342,12.1422,12.0891,12.1205,146244.41672844,0
+FDL.US,D,20120530,000000,12.0891,12.1205,12.0401,12.0616,375187.69693641,0
+FDL.US,D,20120531,000000,12.0488,12.1617,12.0106,12.1068,126705.02498642,0
+FDL.US,D,20120601,000000,11.988,12.0331,11.9389,11.9477,993821.68853423,0
+FDL.US,D,20120604,000000,11.9782,12.0146,11.9566,12.0096,493765.65517356,0
+FDL.US,D,20120605,000000,11.9919,12.0469,11.9595,12.0136,253184.92064825,0
+FDL.US,D,20120606,000000,12.097,12.2001,12.0616,12.2001,327245.33764572,0
+FDL.US,D,20120607,000000,12.2747,12.2747,12.2187,12.2373,337906.89199492,0
+FDL.US,D,20120608,000000,12.2187,12.3189,12.2059,12.3139,539973.19437475,0
+FDL.US,D,20120611,000000,12.3806,12.3856,12.2727,12.2727,1208816.1187801,0
+FDL.US,D,20120612,000000,12.3002,12.3669,12.2363,12.3669,162407.88728632,0
+FDL.US,D,20120613,000000,12.3532,12.4131,12.3296,12.3738,158245.5414932,0
+FDL.US,D,20120614,000000,12.3856,12.5554,12.3856,12.5162,266701.84828627,0
+FDL.US,D,20120615,000000,12.5593,12.5898,12.5259,12.5662,728857.71639164,0
+FDL.US,D,20120618,000000,12.5417,12.6055,12.5358,12.5691,276597.35172102,0
+FDL.US,D,20120619,000000,12.628,12.6781,12.5691,12.6173,355003.47776242,0
+FDL.US,D,20120620,000000,12.6241,12.6241,12.5024,12.5554,245401.15065186,0
+FDL.US,D,20120621,000000,12.5662,12.6035,12.416,12.416,264452.59240981,0
+FDL.US,D,20120622,000000,12.4867,12.5387,12.473,12.5211,189690.30163567,0
+FDL.US,D,20120625,000000,12.4366,12.4366,12.3473,12.4111,204545.78100452,0
+FDL.US,D,20120626,000000,12.4503,12.4867,12.3983,12.4553,378132.71448118,0
+FDL.US,D,20120627,000000,12.5259,12.5819,12.4994,12.5662,1159319.2465965,0
+FDL.US,D,20120628,000000,12.5319,12.6035,12.4503,12.5966,1142703.48002,0
+FDL.US,D,20120629,000000,12.7674,12.795,12.7242,12.795,402992.69655054,0
+FDL.US,D,20120702,000000,12.8057,12.9696,12.7655,12.8607,1123448.3013167,0
+FDL.US,D,20120703,000000,12.8814,12.8892,12.8215,12.8774,484320.41038799,0
+FDL.US,D,20120705,000000,12.845,12.8607,12.7861,12.8215,758974.11165055,0
+FDL.US,D,20120706,000000,12.7586,12.7723,12.6997,12.7655,330523.46509611,0
+FDL.US,D,20120709,000000,12.7655,12.7802,12.7233,12.7802,319135.5885368,0
+FDL.US,D,20120710,000000,12.8352,12.8352,12.6909,12.7233,332112.61326969,0
+FDL.US,D,20120711,000000,12.7301,12.7546,12.685,12.7301,271912.42066313,0
+FDL.US,D,20120712,000000,12.7233,12.794,12.6909,12.7546,1593566.2092457,0
+FDL.US,D,20120713,000000,12.794,12.9098,12.7802,12.9098,477659.23096037,0
+FDL.US,D,20120716,000000,12.9019,12.9216,12.8509,12.9098,361099.28716674,0
+FDL.US,D,20120717,000000,12.9421,13.0462,12.8774,13.0295,427967.78999401,0
+FDL.US,D,20120718,000000,13.0099,13.1071,12.9903,13.0993,946493.59613371,0
+FDL.US,D,20120719,000000,13.0826,13.0826,13.005,13.0512,488298.37424559,0
+FDL.US,D,20120720,000000,12.9922,12.9991,12.9274,12.9785,268526.31263172,0
+FDL.US,D,20120723,000000,12.8971,12.8971,12.7978,12.8607,322605.2287158,0
+FDL.US,D,20120724,000000,12.8852,12.8852,12.627,12.7174,648590.45335464,0
+FDL.US,D,20120725,000000,12.794,12.794,12.6772,12.7301,254148.59639967,0
+FDL.US,D,20120726,000000,12.8695,12.9785,12.8695,12.9638,192558.91782594,0
+FDL.US,D,20120727,000000,13.0374,13.1915,13.0295,13.1473,200704.32090029,0
+FDL.US,D,20120730,000000,13.1523,13.1827,13.1169,13.166,276884.62081394,0
+FDL.US,D,20120731,000000,13.2141,13.2141,13.1453,13.1453,469575.96765434,0
+FDL.US,D,20120801,000000,13.1748,13.2239,13.1169,13.1169,231848.5690484,0
+FDL.US,D,20120802,000000,12.9785,12.9991,12.8774,12.9579,426823.80704597,0
+FDL.US,D,20120803,000000,13.1336,13.1336,13.059,13.0659,248169.93573891,0
+FDL.US,D,20120806,000000,13.1228,13.1405,13.0864,13.0934,364515.95573995,0
+FDL.US,D,20120807,000000,13.1523,13.1523,13.0374,13.0462,588119.29061078,0
+FDL.US,D,20120808,000000,13.0295,13.0659,13.005,13.0462,224269.55468207,0
+FDL.US,D,20120809,000000,13.059,13.0737,13.0168,13.0462,557877.59713049,0
+FDL.US,D,20120810,000000,13.0295,13.1228,13.005,13.1169,278847.62628221,0
+FDL.US,D,20120813,000000,13.1091,13.1091,13.0462,13.0934,262608.77305456,0
+FDL.US,D,20120814,000000,13.1228,13.1296,13.059,13.0864,395738.64261201,0
+FDL.US,D,20120815,000000,13.0737,13.0826,13.0295,13.0512,360402.50681371,0
+FDL.US,D,20120816,000000,13.0295,13.0737,13.005,13.0462,421886.24217586,0
+FDL.US,D,20120817,000000,13.0659,13.0659,12.9863,13.0168,748362.47285295,0
+FDL.US,D,20120820,000000,13.0237,13.0237,12.9696,13.005,267055.33188642,0
+FDL.US,D,20120821,000000,13.0374,13.0374,12.9166,12.9166,485197.49793764,0
+FDL.US,D,20120822,000000,12.9098,12.9216,12.8607,12.8892,550678.5521672,0
+FDL.US,D,20120823,000000,12.9019,12.9019,12.7978,12.8283,233340.94217296,0
+FDL.US,D,20120824,000000,12.8126,12.9343,12.8126,12.9166,195638.40175462,0
+FDL.US,D,20120827,000000,12.9343,12.9579,12.9019,12.9166,267341.58229462,0
+FDL.US,D,20120828,000000,12.9019,12.9274,12.8695,12.8971,203816.40274023,0
+FDL.US,D,20120829,000000,12.8892,12.9638,12.8695,12.9216,271062.83760109,0
+FDL.US,D,20120830,000000,12.8607,12.8971,12.8215,12.8695,158489.00714287,0
+FDL.US,D,20120831,000000,12.9245,12.9461,12.847,12.8921,343980.29033525,0
+FDL.US,D,20120904,000000,12.847,12.955,12.8244,12.9147,409820.94027332,0
+FDL.US,D,20120905,000000,12.9147,12.955,12.8921,12.9059,1116650.6181358,0
+FDL.US,D,20120906,000000,12.955,13.0796,12.955,13.0639,1200286.6715638,0
+FDL.US,D,20120907,000000,13.0924,13.0993,13.0285,13.0796,207194.36129383,0
+FDL.US,D,20120910,000000,13.0826,13.1296,13.0826,13.0826,281057.15345433,0
+FDL.US,D,20120911,000000,13.1228,13.1473,13.1002,13.1002,129014.38326175,0
+FDL.US,D,20120912,000000,13.1473,13.1473,13.1002,13.1169,405168.60712668,0
+FDL.US,D,20120913,000000,13.1228,13.2985,13.1169,13.2848,405608.67892859,0
+FDL.US,D,20120914,000000,13.3064,13.3064,13.1326,13.165,353737.25264718,0
+FDL.US,D,20120917,000000,13.1748,13.1827,13.1228,13.1336,135574.71290143,0
+FDL.US,D,20120918,000000,13.1326,13.1523,13.1149,13.1395,366057.22573138,0
+FDL.US,D,20120919,000000,13.1453,13.2141,13.1453,13.1738,222615.21068597,0
+FDL.US,D,20120920,000000,13.1523,13.2426,13.1395,13.2239,114012.21329226,0
+FDL.US,D,20120921,000000,13.2926,13.2926,13.2357,13.2494,183572.08116737,0
+FDL.US,D,20120924,000000,13.2307,13.328,13.2307,13.3133,180650.49337131,0
+FDL.US,D,20120925,000000,13.3417,13.375,13.2632,13.2711,290096.96171869,0
+FDL.US,D,20120926,000000,13.2779,13.3064,13.2426,13.2494,288594.40174688,0
+FDL.US,D,20120927,000000,13.2926,13.3064,13.2239,13.2711,152617.30837842,0
+FDL.US,D,20120928,000000,13.2229,13.2769,13.164,13.2544,237689.70727105,0
+FDL.US,D,20121001,000000,13.2779,13.3348,13.2426,13.2554,217919.07409608,0
+FDL.US,D,20121002,000000,13.2554,13.3221,13.2239,13.2848,243292.47326767,0
+FDL.US,D,20121003,000000,13.2779,13.3555,13.2711,13.328,278796.69204588,0
+FDL.US,D,20121004,000000,13.375,13.4458,13.3662,13.4458,223646.11962936,0
+FDL.US,D,20121005,000000,13.5115,13.5115,13.4164,13.4586,239996.00949221,0
+FDL.US,D,20121008,000000,13.434,13.4713,13.381,13.4713,229923.25491502,0
+FDL.US,D,20121009,000000,13.4526,13.4791,13.3917,13.4006,147868.20018273,0
+FDL.US,D,20121010,000000,13.3917,13.3917,13.2926,13.2985,193511.38804536,0
+FDL.US,D,20121011,000000,13.3555,13.3555,13.2711,13.2711,103720.44149884,0
+FDL.US,D,20121012,000000,13.3133,13.3133,13.1817,13.1974,152945.3248604,0
+FDL.US,D,20121015,000000,13.2141,13.3064,13.1453,13.2985,124675.80501092,0
+FDL.US,D,20121016,000000,13.3623,13.4085,13.3495,13.381,392673.42026949,0
+FDL.US,D,20121017,000000,13.4006,13.543,13.4006,13.5273,137560.12943369,0
+FDL.US,D,20121018,000000,13.4899,13.6628,13.4899,13.6391,387443.49288284,0
+FDL.US,D,20121019,000000,13.6333,13.6333,13.4379,13.4664,299200.94712083,0
+FDL.US,D,20121022,000000,13.4664,13.4664,13.3495,13.4164,279316.22125647,0
+FDL.US,D,20121023,000000,13.3221,13.3221,13.2141,13.2632,245636.46682372,0
+FDL.US,D,20121024,000000,13.2426,13.2711,13.165,13.1905,361976.37471639,0
+FDL.US,D,20121025,000000,13.2357,13.2779,13.1581,13.2426,114896.431635,0
+FDL.US,D,20121026,000000,13.2357,13.2779,13.1974,13.2357,112083.8431047,0
+FDL.US,D,20121031,000000,13.2779,13.328,13.2141,13.2632,1375289.5768104,0
+FDL.US,D,20121101,000000,13.2848,13.381,13.2848,13.3221,292568.29086556,0
+FDL.US,D,20121102,000000,13.375,13.375,13.1817,13.1974,122132.14924846,0
+FDL.US,D,20121105,000000,13.1149,13.1581,13.0639,13.1071,1618589.1808712,0
+FDL.US,D,20121106,000000,13.1071,13.2141,13.0924,13.1453,231373.86196578,0
+FDL.US,D,20121107,000000,13.0442,13.057,12.7674,12.847,916061.40860954,0
+FDL.US,D,20121108,000000,12.8794,12.9147,12.7321,12.7399,898859.89831519,0
+FDL.US,D,20121109,000000,12.7056,12.8077,12.6418,12.7242,990814.53122114,0
+FDL.US,D,20121112,000000,12.7399,12.7478,12.6781,12.6929,849375.25034834,0
+FDL.US,D,20121113,000000,12.6418,12.795,12.627,12.6929,428721.61669173,0
+FDL.US,D,20121114,000000,12.6929,12.7399,12.5259,12.5387,2299009.4571951,0
+FDL.US,D,20121115,000000,12.5122,12.5908,12.4219,12.472,778080.56238374,0
+FDL.US,D,20121116,000000,12.4415,12.5524,12.3816,12.5319,251974.72319298,0
+FDL.US,D,20121119,000000,12.6418,12.6781,12.6084,12.6781,215713.62166287,0
+FDL.US,D,20121120,000000,12.6507,12.6781,12.5976,12.6722,425075.74405503,0
+FDL.US,D,20121121,000000,12.6654,12.6929,12.627,12.6929,190507.28678645,0
+FDL.US,D,20121123,000000,12.7174,12.7821,12.7056,12.7821,44164.057639521,0
+FDL.US,D,20121126,000000,12.7399,12.8018,12.7399,12.795,204890.09644213,0
+FDL.US,D,20121127,000000,12.7821,12.844,12.7576,12.7616,235968.13008301,0
+FDL.US,D,20121128,000000,12.7242,12.847,12.6654,12.8303,177183.90924649,0
+FDL.US,D,20121129,000000,12.8921,12.9147,12.8303,12.8999,434181.76682662,0
+FDL.US,D,20121130,000000,12.9019,12.9716,12.9019,12.951,293329.24835637,0
+FDL.US,D,20121203,000000,12.9903,13.003,12.9147,12.9206,1329210.3918849,0
+FDL.US,D,20121204,000000,12.9059,12.9618,12.8794,12.8852,239878.86074865,0
+FDL.US,D,20121205,000000,12.8558,12.9972,12.847,12.9393,859623.21869851,0
+FDL.US,D,20121206,000000,12.9393,12.9667,12.9147,12.9461,178054.88468778,0
+FDL.US,D,20121207,000000,12.9835,12.9903,12.9059,12.9755,683287.87382933,0
+FDL.US,D,20121210,000000,12.9755,13.0099,12.9667,12.9903,153642.10521343,0
+FDL.US,D,20121211,000000,13.0168,13.1071,13.0168,13.0639,233723.96763018,0
+FDL.US,D,20121212,000000,13.0924,13.1523,13.057,13.0717,105759.84832161,0
+FDL.US,D,20121213,000000,13.0502,13.0639,12.955,12.9903,177019.9010055,0
+FDL.US,D,20121214,000000,12.9972,12.9972,12.9206,12.9245,168705.39626652,0
+FDL.US,D,20121217,000000,12.9835,13.0442,12.9393,13.0354,199885.29838006,0
+FDL.US,D,20121218,000000,13.0442,13.1453,13.0099,13.1395,229480.12705892,0
+FDL.US,D,20121219,000000,13.1581,13.1581,13.0442,13.0442,417652.58845187,0
+FDL.US,D,20121220,000000,13.0285,13.0639,12.9972,13.0502,209321.37500309,0
+FDL.US,D,20121221,000000,12.8018,12.8734,12.7674,12.8244,128378.72399232,0
+FDL.US,D,20121224,000000,12.8077,12.8077,12.7576,12.789,59849.765060597,0
+FDL.US,D,20121226,000000,12.8155,12.8155,12.7105,12.7174,126640.84784864,0
+FDL.US,D,20121227,000000,12.7174,12.7478,12.5829,12.6929,226753.10804566,0
+FDL.US,D,20121228,000000,12.627,12.6929,12.5672,12.5829,878851.91159891,0
+FDL.US,D,20121231,000000,12.4926,12.7458,12.4926,12.7458,367230.75053649,0
+FDL.US,D,20130102,000000,12.9667,12.9972,12.8852,12.9972,381905.92270873,0
+FDL.US,D,20130103,000000,13.0168,13.0442,12.9461,13.0168,411899.05711571,0
+FDL.US,D,20130104,000000,13.0639,13.1071,13.0285,13.0924,239768.84279816,0
+FDL.US,D,20130107,000000,13.0796,13.0796,13.0099,13.0502,184092.62906269,0
+FDL.US,D,20130108,000000,13.0207,13.0354,12.9461,12.9667,371403.28317688,0
+FDL.US,D,20130109,000000,12.9835,13.0099,12.9667,13.003,198073.05825134,0
+FDL.US,D,20130110,000000,13.0442,13.0855,13.0207,13.0855,270579.98104065,0
+FDL.US,D,20130111,000000,13.057,13.0993,13.0354,13.057,208573.66041373,0
+FDL.US,D,20130114,000000,13.0442,13.0717,13.0285,13.0502,159652.34510071,0
+FDL.US,D,20130115,000000,12.9972,13.0354,12.9903,13.0354,271420.39594015,0
+FDL.US,D,20130116,000000,13.0168,13.0207,12.955,12.9667,440804.23623462,0
+FDL.US,D,20130117,000000,12.9835,13.057,12.9618,13.0285,798713.00283747,0
+FDL.US,D,20130118,000000,13.0207,13.0993,13.0168,13.0993,226669.57589807,0
+FDL.US,D,20130122,000000,13.1071,13.2141,13.0924,13.2141,266371.79443483,0
+FDL.US,D,20130123,000000,13.1817,13.1817,13.1218,13.1738,1560834.8502934,0
+FDL.US,D,20130124,000000,13.165,13.2357,13.165,13.2052,893562.73773657,0
+FDL.US,D,20130125,000000,13.2494,13.2632,13.165,13.2554,587950.18894616,0
+FDL.US,D,20130128,000000,13.2848,13.2848,13.218,13.2307,160868.65466434,0
+FDL.US,D,20130129,000000,13.2426,13.3879,13.2307,13.375,556483.0177397,0
+FDL.US,D,20130130,000000,13.375,13.4164,13.328,13.328,331186.62885316,0
+FDL.US,D,20130131,000000,13.2985,13.3565,13.2926,13.3221,202589.90632934,0
+FDL.US,D,20130201,000000,13.4006,13.4164,13.3623,13.4006,356967.50191542,0
+FDL.US,D,20130204,000000,13.3348,13.3417,13.2848,13.2848,513820.50138727,0
+FDL.US,D,20130205,000000,13.3348,13.3917,13.3348,13.3623,576794.57250453,0
+FDL.US,D,20130206,000000,13.328,13.4006,13.2985,13.4006,187849.5383346,0
+FDL.US,D,20130207,000000,13.381,13.4242,13.3221,13.381,818015.04103818,0
+FDL.US,D,20130208,000000,13.4164,13.4164,13.3879,13.4164,176087.80448061,0
+FDL.US,D,20130211,000000,13.3879,13.434,13.381,13.4242,314061.51991332,0
+FDL.US,D,20130212,000000,13.4379,13.4899,13.4085,13.4791,132384.19233753,0
+FDL.US,D,20130213,000000,13.4791,13.4899,13.4242,13.4664,281085.67662668,0
+FDL.US,D,20130214,000000,13.4526,13.4526,13.4006,13.4458,178226.02372187,0
+FDL.US,D,20130215,000000,13.4664,13.4713,13.4006,13.4379,92622.890086631,0
+FDL.US,D,20130219,000000,13.4664,13.5665,13.4664,13.5665,163732.17743098,0
+FDL.US,D,20130220,000000,13.5508,13.5881,13.4988,13.5115,147453.59549898,0
+FDL.US,D,20130221,000000,13.4664,13.4988,13.4164,13.4713,210237.17257236,0
+FDL.US,D,20130222,000000,13.537,13.5812,13.4899,13.5812,166907.41772397,0
+FDL.US,D,20130225,000000,13.6097,13.6716,13.4242,13.4242,132800.83439074,0
+FDL.US,D,20130226,000000,13.4988,13.543,13.4379,13.5115,223266.15022631,0
+FDL.US,D,20130227,000000,13.4831,13.6628,13.4831,13.6451,212083.02929706,0
+FDL.US,D,20130228,000000,13.6391,13.6941,13.6097,13.6097,128463.27482463,0
+FDL.US,D,20130301,000000,13.5302,13.6588,13.5302,13.6588,201561.03475542,0
+FDL.US,D,20130304,000000,13.6244,13.7207,13.6244,13.7207,1313146.7524302,0
+FDL.US,D,20130305,000000,13.8139,13.8355,13.7864,13.8061,251184.2238451,0
+FDL.US,D,20130306,000000,13.8511,13.865,13.7952,13.8139,489392.44164202,0
+FDL.US,D,20130307,000000,13.8414,13.8511,13.8061,13.8208,152803.7276834,0
+FDL.US,D,20130308,000000,13.8777,13.8875,13.8208,13.8728,120893.42862084,0
+FDL.US,D,20130311,000000,13.8748,13.914,13.86,13.914,360330.18019811,0
+FDL.US,D,20130312,000000,13.9357,13.9749,13.9357,13.9749,152076.38678856,0
+FDL.US,D,20130313,000000,13.9542,14.0034,13.9415,13.9817,163007.89259033,0
+FDL.US,D,20130314,000000,13.969,14.0446,13.969,14.0446,133160.43009925,0
+FDL.US,D,20130315,000000,13.9896,14.0535,13.9739,14.0535,167310.81687573,0
+FDL.US,D,20130318,000000,13.9749,14.0662,13.969,14.0034,202533.87866937,0
+FDL.US,D,20130319,000000,14.0308,14.0535,13.968,14.0308,213191.35827967,0
+FDL.US,D,20130320,000000,14.0662,14.1417,14.0662,14.1231,247890.81612381,0
+FDL.US,D,20130321,000000,14.077,14.1231,14.0535,14.0848,229382.33332517,0
+FDL.US,D,20130322,000000,14.077,14.1634,14.077,14.1555,203190.93031807,0
+FDL.US,D,20130325,000000,14.1908,14.2036,14.077,14.129,279401.79077352,0
+FDL.US,D,20130326,000000,14.1761,14.2694,14.1702,14.2517,171825.62758427,0
+FDL.US,D,20130327,000000,14.2183,14.286,14.1761,14.286,193337.1929571,0
+FDL.US,D,20130328,000000,14.3077,14.3871,14.2743,14.3666,141657.2794043,0
+FDL.US,D,20130401,000000,14.3803,14.3871,14.3292,14.3587,323472.12941818,0
+FDL.US,D,20130402,000000,14.3871,14.4579,14.3871,14.4333,223403.67266441,0
+FDL.US,D,20130403,000000,14.4579,14.4667,14.3371,14.3587,234627.54098272,0
+FDL.US,D,20130404,000000,14.3803,14.449,14.3744,14.449,178752.68372555,0
+FDL.US,D,20130405,000000,14.3145,14.4422,14.3145,14.4333,255669.49269656,0
+FDL.US,D,20130408,000000,14.4245,14.5089,14.3744,14.503,131395.04946795,0
+FDL.US,D,20130409,000000,14.5472,14.5806,14.4892,14.5393,211773.34914016,0
+FDL.US,D,20130410,000000,14.5806,14.7062,14.5806,14.6994,262303.16763657,0
+FDL.US,D,20130411,000000,14.6994,14.7897,14.6994,14.7661,237117.20645468,0
+FDL.US,D,20130412,000000,14.6994,14.7602,14.6915,14.7602,259799.24057843,0
+FDL.US,D,20130415,000000,14.6994,14.7199,14.4892,14.5089,519708.49910735,0
+FDL.US,D,20130416,000000,14.61,14.6424,14.5511,14.6355,324068.05998328,0
+FDL.US,D,20130417,000000,14.5943,14.5943,14.4579,14.5324,298264.77585704,0
+FDL.US,D,20130418,000000,14.61,14.61,14.5089,14.5511,137400.1959316,0
+FDL.US,D,20130419,000000,14.6218,14.7661,14.61,14.7661,111683.50000713,0
+FDL.US,D,20130422,000000,14.8034,14.825,14.6994,14.8182,278569.52535183,0
+FDL.US,D,20130423,000000,14.8515,14.9163,14.7426,14.9163,389748.77641926,0
+FDL.US,D,20130424,000000,14.8652,14.8652,14.7661,14.7897,1334838.6249997,0
+FDL.US,D,20130425,000000,14.8034,14.8957,14.8034,14.8584,477499.29745829,0
+FDL.US,D,20130426,000000,14.8515,14.9094,14.8358,14.8799,432137.26658022,0
+FDL.US,D,20130429,000000,14.9094,14.9723,14.8878,14.9487,406807.67085187,0
+FDL.US,D,20130430,000000,14.9428,14.9585,14.8908,14.9585,301849.52741014,0
+FDL.US,D,20130501,000000,14.8799,14.9271,14.7661,14.7897,1905587.3036515,0
+FDL.US,D,20130502,000000,14.8182,14.8652,14.7828,14.8515,333117.03641018,0
+FDL.US,D,20130503,000000,14.9388,14.9625,14.8878,14.8878,440957.03894362,0
+FDL.US,D,20130506,000000,14.8957,14.8957,14.7828,14.7897,264493.33979888,0
+FDL.US,D,20130507,000000,14.8103,14.9163,14.8103,14.9163,269460.44652606,0
+FDL.US,D,20130508,000000,14.9046,14.9203,14.8515,14.8957,205861.92167136,0
+FDL.US,D,20130509,000000,14.9163,14.9163,14.7661,14.8034,263769.05495823,0
+FDL.US,D,20130510,000000,14.825,14.8515,14.7602,14.8358,519333.62312794,0
+FDL.US,D,20130513,000000,14.8358,14.8358,14.7828,14.825,472360.0330123,0
+FDL.US,D,20130514,000000,14.8103,14.9625,14.8103,14.9625,186341.88493915,0
+FDL.US,D,20130515,000000,14.9625,15.1637,14.9487,15.1038,295417.55204602,0
+FDL.US,D,20130516,000000,15.0674,15.0753,14.986,14.9928,169005.90826088,0
+FDL.US,D,20130517,000000,15.0242,15.1038,14.986,15.0969,180610.76466697,0
+FDL.US,D,20130520,000000,15.1038,15.1156,15.0242,15.0469,333046.74716404,0
+FDL.US,D,20130521,000000,15.0753,15.0969,14.986,15.0969,335671.89770463,0
+FDL.US,D,20130522,000000,15.0969,15.2638,14.9203,14.9723,276650.32332681,0
+FDL.US,D,20130523,000000,14.8358,15.0037,14.825,14.9556,333330.96020277,0
+FDL.US,D,20130524,000000,14.8721,14.9094,14.8358,14.9094,134867.74570113,0
+FDL.US,D,20130528,000000,14.986,15.0537,14.8319,14.8584,478365.17947595,0
+FDL.US,D,20130529,000000,14.7906,14.7906,14.558,14.6355,360800.81254183,0
+FDL.US,D,20130530,000000,14.6757,14.7897,14.6424,14.6572,221753.40340722,0
+FDL.US,D,20130531,000000,14.6031,14.7514,14.4707,14.4735,396398.75031488,0
+FDL.US,D,20130603,000000,14.5393,14.61,14.449,14.5806,1865812.7584991,0
+FDL.US,D,20130604,000000,14.5718,14.6572,14.5079,14.5884,253165.56563844,0
+FDL.US,D,20130605,000000,14.5718,14.5718,14.4235,14.4303,273912.09878156,0
+FDL.US,D,20130606,000000,14.4078,14.6022,14.396,14.5943,268002.70868221,0
+FDL.US,D,20130607,000000,14.6512,14.7072,14.5796,14.664,230519.18548011,0
+FDL.US,D,20130610,000000,14.7121,14.7356,14.6512,14.6994,246568.56334861,0
+FDL.US,D,20130611,000000,14.5884,14.7072,14.558,14.5943,220045.06912062,0
+FDL.US,D,20130612,000000,14.6827,14.7199,14.4844,14.4844,390001.41023147,0
+FDL.US,D,20130613,000000,14.5089,14.7121,14.4667,14.7062,276841.83605543,0
+FDL.US,D,20130614,000000,14.6757,14.7671,14.664,14.6915,288588.28963851,0
+FDL.US,D,20130617,000000,14.7897,14.825,14.6572,14.7268,218990.73042853,0
+FDL.US,D,20130618,000000,14.7533,14.8535,14.7426,14.8387,315852.36766278,0
+FDL.US,D,20130619,000000,14.8456,14.8456,14.5718,14.5718,572290.96732798,0
+FDL.US,D,20130620,000000,14.5079,14.5079,14.1584,14.1996,1232302.9138379,0
+FDL.US,D,20130621,000000,14.3342,14.4019,14.1781,14.3391,419167.37264042,0
+FDL.US,D,20130624,000000,14.1849,14.291,14.079,14.1849,504969.14979734,0
+FDL.US,D,20130625,000000,14.291,14.3843,14.2066,14.3479,248972.65930352,0
+FDL.US,D,20130626,000000,14.4647,14.4814,14.3626,14.4647,345300.505741,0
+FDL.US,D,20130627,000000,14.5314,14.6355,14.5314,14.5452,246063.29572418,0
+FDL.US,D,20130628,000000,14.5511,14.6022,14.4647,14.5011,253374.39600741,0
+FDL.US,D,20130701,000000,14.5943,14.609,14.4707,14.5011,202360.70226583,0
+FDL.US,D,20130702,000000,14.5079,14.609,14.4549,14.5158,337013.50548964,0
+FDL.US,D,20130703,000000,14.5011,14.5452,14.4235,14.5079,158955.56474768,0
+FDL.US,D,20130705,000000,14.6218,14.6218,14.4078,14.5943,166614.03652269,0
+FDL.US,D,20130708,000000,14.6287,14.6915,14.6022,14.6572,348581.68924557,0
+FDL.US,D,20130709,000000,14.7131,14.7612,14.7131,14.7494,590721.01140266,0
+FDL.US,D,20130710,000000,14.7278,14.8053,14.7072,14.7494,412144.56013483,0
+FDL.US,D,20130711,000000,14.9173,14.9762,14.8741,14.9663,275344.36950724,0
+FDL.US,D,20130712,000000,14.9585,14.9585,14.8908,14.9585,142777.83260363,0
+FDL.US,D,20130715,000000,14.9762,15.0439,14.9064,15.0282,292538.74900849,0
+FDL.US,D,20130716,000000,15.0802,15.0802,14.9585,15.0067,334294.63595419,0
+FDL.US,D,20130717,000000,15.0871,15.1136,15.0145,15.037,374402.29101216,0
+FDL.US,D,20130718,000000,15.037,15.0577,14.9899,15.0282,367568.95386575,0
+FDL.US,D,20130719,000000,15.0714,15.0714,14.9968,15.0636,250583.19985636,0
+FDL.US,D,20130722,000000,15.0871,15.1136,15.0439,15.0636,171029.01612803,0
+FDL.US,D,20130723,000000,15.0999,15.1578,15.0802,15.1205,172295.24124326,0
+FDL.US,D,20130724,000000,15.1273,15.1273,14.9585,15.0145,425544.33902929,0
+FDL.US,D,20130725,000000,15.0067,15.0802,14.9762,15.0802,229235.64272453,0
+FDL.US,D,20130726,000000,15.037,15.1333,14.9899,15.1333,263867.86737671,0
+FDL.US,D,20130729,000000,15.1273,15.1695,15.0999,15.1273,456557.17684766,0
+FDL.US,D,20130730,000000,15.1922,15.1922,15.0577,15.0999,1033900.8204198,0
+FDL.US,D,20130731,000000,15.1078,15.15,15.0145,15.0507,361542.41502284,0
+FDL.US,D,20130801,000000,15.1607,15.2049,15.1078,15.1843,267084.87374349,0
+FDL.US,D,20130802,000000,15.1922,15.2127,15.1333,15.2127,222621.32279434,0
+FDL.US,D,20130805,000000,15.2481,15.2481,15.143,15.1578,334302.785432,0
+FDL.US,D,20130806,000000,15.2265,15.2265,15.0636,15.0871,269748.73430371,0
+FDL.US,D,20130807,000000,15.0636,15.1136,15.0282,15.0999,417749.3635009,0
+FDL.US,D,20130808,000000,15.1205,15.143,15.0204,15.0939,241615.71820759,0
+FDL.US,D,20130809,000000,15.0714,15.0999,14.9968,15.0439,236217.70784104,0
+FDL.US,D,20130812,000000,14.9899,15.037,14.982,15.0204,127391.61849219,0
+FDL.US,D,20130813,000000,15.0999,15.0999,14.982,15.0067,182590.06909086,0
+FDL.US,D,20130814,000000,15.0067,15.0067,14.9221,14.9585,221817.580545,0
+FDL.US,D,20130815,000000,14.8986,14.8986,14.7769,14.8053,290106.12988123,0
+FDL.US,D,20130816,000000,14.7612,14.7828,14.6218,14.6837,287293.54135093,0
+FDL.US,D,20130819,000000,14.6757,14.6994,14.5718,14.5796,164549.16258176,0
+FDL.US,D,20130820,000000,14.5718,14.7199,14.5718,14.6512,238149.13408278,0
+FDL.US,D,20130821,000000,14.6424,14.6424,14.4873,14.4942,268978.60865035,0
+FDL.US,D,20130822,000000,14.5658,14.7278,14.4549,14.6022,163562.05708162,0
+FDL.US,D,20130823,000000,14.6424,14.7278,14.6022,14.7199,174216.48063773,0
+FDL.US,D,20130826,000000,14.7131,14.7426,14.6022,14.615,171892.86077624,0
+FDL.US,D,20130827,000000,14.4942,14.5884,14.4942,14.5011,237694.80069469,0
+FDL.US,D,20130828,000000,14.5226,14.615,14.5011,14.5452,230037.34760441,0
+FDL.US,D,20130829,000000,14.5796,14.6218,14.5314,14.5314,204749.51794985,0
+FDL.US,D,20130830,000000,14.5511,14.5718,14.4873,14.5314,419580.95863944,0
+FDL.US,D,20130903,000000,14.6355,14.6355,14.4019,14.4235,313123.31128006,0
+FDL.US,D,20130904,000000,14.4382,14.5728,14.4019,14.5314,424178.28281084,0
+FDL.US,D,20130905,000000,14.5462,14.5806,14.4814,14.4873,230374.53224892,0
+FDL.US,D,20130906,000000,14.5462,14.6031,14.4707,14.5226,195508.01010961,0
+FDL.US,D,20130909,000000,14.5658,14.615,14.5452,14.5943,136451.80045108,0
+FDL.US,D,20130910,000000,14.6934,14.6934,14.6159,14.6934,309682.19427341,0
+FDL.US,D,20130911,000000,14.6699,14.7356,14.6572,14.6994,231524.62730532,0
+FDL.US,D,20130912,000000,14.7426,14.7533,14.7072,14.7199,262977.53692561,0
+FDL.US,D,20130913,000000,14.7445,14.8329,14.7445,14.8142,180304.14056424,0
+FDL.US,D,20130916,000000,14.9585,14.9968,14.8456,14.8741,398774.32309745,0
+FDL.US,D,20130917,000000,14.9183,14.9703,14.9183,14.9468,150871.28275692,0
+FDL.US,D,20130918,000000,14.9241,15.201,14.9016,15.1735,184349.33761381,0
+FDL.US,D,20130919,000000,15.196,15.201,15.1048,15.1234,235522.96485746,0
+FDL.US,D,20130920,000000,15.1804,15.1804,14.931,14.9615,493632.20747437,0
+FDL.US,D,20130923,000000,14.9468,14.9987,14.9084,14.9919,156293.74155693,0
+FDL.US,D,20130924,000000,14.9379,15.0027,14.9183,14.9379,350317.5280198,0
+FDL.US,D,20130925,000000,14.9468,14.9919,14.8927,14.9016,150558.54654583,0
+FDL.US,D,20130926,000000,14.8927,14.9536,14.8407,14.9133,237113.13171577,0
+FDL.US,D,20130927,000000,14.8761,14.8761,14.7553,14.7936,168848.01212826,0
+FDL.US,D,20130930,000000,14.7366,14.7514,14.666,14.7298,206715.5794723,0
+FDL.US,D,20131001,000000,14.7778,14.8407,14.7514,14.822,186870.58231228,0
+FDL.US,D,20131002,000000,14.7445,14.8073,14.6846,14.7936,266391.14944464,0
+FDL.US,D,20131003,000000,14.7778,14.7778,14.61,14.6434,148040.35790155,0
+FDL.US,D,20131004,000000,14.6719,14.6846,14.61,14.666,428750.13986408,0
+FDL.US,D,20131007,000000,14.61,14.7082,14.5806,14.6355,139635.19022189,0
+FDL.US,D,20131008,000000,14.61,14.6719,14.5511,14.5511,417500.8044276,0
+FDL.US,D,20131009,000000,14.5658,14.6846,14.558,14.61,221725.8989196,0
+FDL.US,D,20131010,000000,14.6846,14.8289,14.6522,14.822,312977.63936415,0
+FDL.US,D,20131011,000000,14.7985,14.8849,14.7778,14.8849,159940.63287836,0
+FDL.US,D,20131014,000000,14.8073,14.8632,14.769,14.8632,182215.19311145,0
+FDL.US,D,20131015,000000,14.8476,14.8632,14.7366,14.7553,333088.51323783,0
+FDL.US,D,20131016,000000,14.7936,14.931,14.7936,14.9241,128927.79505999,0
+FDL.US,D,20131017,000000,14.9536,15.1293,14.9241,15.1166,226847.84572524,0
+FDL.US,D,20131018,000000,15.1902,15.196,15.1106,15.1528,146777.18884049,0
+FDL.US,D,20131021,000000,15.196,15.196,15.147,15.196,310512.42232564,0
+FDL.US,D,20131022,000000,15.2706,15.362,15.2167,15.3375,181689.5517925,0
+FDL.US,D,20131023,000000,15.2776,15.356,15.2776,15.3168,150317.11826562,0
+FDL.US,D,20131024,000000,15.3237,15.3296,15.2776,15.31,260734.39315751,0
+FDL.US,D,20131025,000000,15.31,15.4366,15.3011,15.4366,300732.030265,0
+FDL.US,D,20131028,000000,15.4149,15.4493,15.4002,15.4366,209931.56715436,0
+FDL.US,D,20131029,000000,15.4434,15.522,15.4434,15.5043,474585.85914005,0
+FDL.US,D,20131030,000000,15.5435,15.5505,15.3777,15.4071,167393.33033858,0
+FDL.US,D,20131031,000000,15.3924,15.469,15.3375,15.3777,237425.86792685,0
+FDL.US,D,20131101,000000,15.4071,15.4434,15.3296,15.3708,161121.28847656,0
+FDL.US,D,20131104,000000,15.4287,15.4651,15.3777,15.4493,147702.15457229,0
+FDL.US,D,20131105,000000,15.4229,15.4366,15.3296,15.3296,146184.31432957,0
+FDL.US,D,20131106,000000,15.4149,15.4975,15.4002,15.4975,299541.18781953,0
+FDL.US,D,20131107,000000,15.5357,15.5435,15.3011,15.3296,658802.76773938,0
+FDL.US,D,20131108,000000,15.31,15.3924,15.2167,15.3855,174892.88729624,0
+FDL.US,D,20131111,000000,15.3777,15.4149,15.356,15.3855,114868.92714738,0
+FDL.US,D,20131112,000000,15.356,15.4002,15.31,15.362,376935.75992736,0
+FDL.US,D,20131113,000000,15.2668,15.4071,15.2521,15.4002,173456.54183166,0
+FDL.US,D,20131114,000000,15.4229,15.5288,15.4229,15.4975,126562.40912469,0
+FDL.US,D,20131115,000000,15.522,15.5505,15.4572,15.5505,133498.6334285,0
+FDL.US,D,20131118,000000,15.5563,15.5877,15.522,15.5357,312581.37100548,0
+FDL.US,D,20131119,000000,15.5288,15.5681,15.4975,15.5288,244927.46225396,0
+FDL.US,D,20131120,000000,15.5357,15.5877,15.4071,15.4287,167280.25633392,0
+FDL.US,D,20131121,000000,15.4915,15.5563,15.4572,15.5357,221637.27334839,0
+FDL.US,D,20131122,000000,15.4778,15.522,15.4572,15.5122,100903.77822963,0
+FDL.US,D,20131125,000000,15.522,15.5288,15.4651,15.4778,217519.74968323,0
+FDL.US,D,20131126,000000,15.4651,15.469,15.4149,15.4149,191247.87058273,0
+FDL.US,D,20131127,000000,15.4149,15.4287,15.362,15.4229,161179.35350597,0
+FDL.US,D,20131129,000000,15.4149,15.4778,15.3777,15.3855,46999.05723381,0
+FDL.US,D,20131202,000000,15.3924,15.3924,15.2913,15.3011,172368.58654358,0
+FDL.US,D,20131203,000000,15.2706,15.3168,15.2167,15.3011,368215.81866717,0
+FDL.US,D,20131204,000000,15.2226,15.3237,15.1735,15.2521,155485.92456868,0
+FDL.US,D,20131205,000000,15.2167,15.2373,15.1588,15.1902,137828.0435168,0
+FDL.US,D,20131206,000000,15.3168,15.3708,15.3011,15.362,171930.55211112,0
+FDL.US,D,20131209,000000,15.4287,15.4287,15.3443,15.4071,196364.72396473,0
+FDL.US,D,20131210,000000,15.3708,15.3777,15.3011,15.3168,137189.32819318,0
+FDL.US,D,20131211,000000,15.3237,15.3237,15.1106,15.1234,169298.27077743,0
+FDL.US,D,20131212,000000,15.147,15.1804,15.0753,15.0969,184222.00202297,0
+FDL.US,D,20131213,000000,15.1106,15.1166,15.0469,15.0674,227653.62534402,0
+FDL.US,D,20131216,000000,15.1588,15.2226,15.1293,15.1528,367215.47026559,0
+FDL.US,D,20131217,000000,15.1657,15.1657,15.0753,15.0969,139229.75370068,0
+FDL.US,D,20131218,000000,15.1215,15.3512,15.0577,15.3443,346545.33847698,0
+FDL.US,D,20131219,000000,15.3158,15.3365,15.2059,15.3237,355748.1362976,0
+FDL.US,D,20131220,000000,15.3158,15.4376,15.3158,15.3924,198177.98277818,0
+FDL.US,D,20131223,000000,15.4376,15.4788,15.4287,15.4287,108669.21190094,0
+FDL.US,D,20131224,000000,15.4376,15.524,15.4287,15.4975,59685.756819605,0
+FDL.US,D,20131226,000000,15.5514,15.576,15.5298,15.5691,120705.99063114,0
+FDL.US,D,20131227,000000,15.6084,15.6084,15.5622,15.5897,86770.546331982,0
+FDL.US,D,20131230,000000,15.5897,15.6221,15.576,15.6172,90942.060287646,0
+FDL.US,D,20131231,000000,15.6289,15.6476,15.5897,15.6289,114660.09677842,0
+FDL.US,D,20140102,000000,15.5897,15.5897,15.4572,15.469,486962.87856894,0
+FDL.US,D,20140103,000000,15.4915,15.5141,15.4229,15.4572,194743.99656462,0
+FDL.US,D,20140106,000000,15.4915,15.4915,15.4002,15.4444,471384.13304417,0
+FDL.US,D,20140107,000000,15.4837,15.5514,15.4837,15.5445,316360.69134138,0
+FDL.US,D,20140108,000000,15.5053,15.5053,15.4002,15.4444,429385.79913351,0
+FDL.US,D,20140109,000000,15.4651,15.4651,15.3512,15.3924,225248.51070438,0
+FDL.US,D,20140110,000000,15.4149,15.4915,15.4071,15.4503,169297.25209271,0
+FDL.US,D,20140113,000000,15.469,15.5141,15.3845,15.4071,129567.52906833,0
+FDL.US,D,20140114,000000,15.4287,15.4915,15.4002,15.4788,317076.82670422,0
+FDL.US,D,20140115,000000,15.4975,15.5839,15.4975,15.5445,227552.77555609,0
+FDL.US,D,20140116,000000,15.524,15.5839,15.5053,15.5691,236563.04196337,0
+FDL.US,D,20140117,000000,15.5367,15.5622,15.4837,15.5141,193803.75056191,0
+FDL.US,D,20140121,000000,15.5691,15.6084,15.4444,15.5445,188183.66692494,0
+FDL.US,D,20140122,000000,15.5367,15.5367,15.469,15.4837,236363.37975695,0
+FDL.US,D,20140123,000000,15.4229,15.4376,15.3767,15.4287,194529.05408729,0
+FDL.US,D,20140124,000000,15.3845,15.4444,15.2511,15.2511,273563.70860504,0
+FDL.US,D,20140127,000000,15.3158,15.356,15.2579,15.2579,260967.67195992,0
+FDL.US,D,20140128,000000,15.2658,15.2991,15.2442,15.2844,109574.82262294,0
+FDL.US,D,20140129,000000,15.1872,15.2776,15.1588,15.2216,150814.23641223,0
+FDL.US,D,20140130,000000,15.2706,15.3767,15.2511,15.356,181428.76850248,0
+FDL.US,D,20140131,000000,15.1784,15.3777,15.1588,15.2776,200445.57497972,0
+FDL.US,D,20140203,000000,15.2658,15.2893,14.9496,14.9811,447742.49790789,0
+FDL.US,D,20140204,000000,15.037,15.0429,14.9643,15.037,394927.76956959,0
+FDL.US,D,20140205,000000,15.0429,15.0429,14.9496,14.9811,237322.98076946,0
+FDL.US,D,20140206,000000,14.989,15.0949,14.989,15.0871,180900.07112934,0
+FDL.US,D,20140207,000000,15.1283,15.2354,15.0871,15.2216,163179.0316244,0
+FDL.US,D,20140210,000000,15.1941,15.2658,15.1715,15.2658,128397.0603174,0
+FDL.US,D,20140211,000000,15.2991,15.4837,15.2658,15.4572,247676.89233121,0
+FDL.US,D,20140212,000000,15.469,15.4837,15.4149,15.4376,192897.12115519,0
+FDL.US,D,20140213,000000,15.3845,15.5573,15.3845,15.5573,105169.01118015,0
+FDL.US,D,20140214,000000,15.524,15.628,15.4915,15.6172,184141.52592957,0
+FDL.US,D,20140218,000000,15.628,15.628,15.5691,15.5839,213753.67224878,0
+FDL.US,D,20140219,000000,15.5622,15.6771,15.5445,15.5691,123489.03730436,0
+FDL.US,D,20140220,000000,15.5622,15.7792,15.5622,15.7487,144769.36124425,0
+FDL.US,D,20140221,000000,15.7644,15.7792,15.6683,15.6683,139289.85609955,0
+FDL.US,D,20140224,000000,15.6771,15.8066,15.6771,15.686,223150.02016747,0
+FDL.US,D,20140225,000000,15.686,15.7203,15.6221,15.6428,320868.37125685,0
+FDL.US,D,20140226,000000,15.6555,15.7007,15.6221,15.6428,209538.35484987,0
+FDL.US,D,20140227,000000,15.6358,15.7075,15.6084,15.7007,159368.13206197,0
+FDL.US,D,20140228,000000,15.7212,15.7978,15.6948,15.7487,100226.3528864,0
+FDL.US,D,20140303,000000,15.6771,15.7075,15.576,15.6428,253310.21886963,0
+FDL.US,D,20140304,000000,15.7714,15.8293,15.7487,15.7861,100035.85884252,0
+FDL.US,D,20140305,000000,15.8066,15.8066,15.7144,15.735,143610.09802531,0
+FDL.US,D,20140306,000000,15.7487,15.7644,15.7203,15.735,119171.85143278,0
+FDL.US,D,20140307,000000,15.735,15.7556,15.6643,15.735,83121.617641094,0
+FDL.US,D,20140310,000000,15.6771,15.7282,15.6476,15.7282,131973.6623927,0
+FDL.US,D,20140311,000000,15.7419,15.7419,15.5897,15.6221,159740.97067193,0
+FDL.US,D,20140312,000000,15.5691,15.7075,15.5691,15.7075,108741.53851653,0
+FDL.US,D,20140313,000000,15.7282,15.7556,15.6358,15.6643,280446.96130307,0
+FDL.US,D,20140314,000000,15.628,15.7487,15.628,15.7075,272716.16291246,0
+FDL.US,D,20140317,000000,15.7644,15.842,15.7644,15.8293,156656.39331961,0
+FDL.US,D,20140318,000000,15.8685,15.9137,15.8351,15.9068,167563.45068794,0
+FDL.US,D,20140319,000000,15.9137,15.9294,15.6771,15.7487,160535.54475872,0
+FDL.US,D,20140320,000000,15.6957,15.8577,15.6957,15.8488,113164.66759968,0
+FDL.US,D,20140321,000000,15.9068,15.9853,15.8351,15.8351,144459.68108733,0
+FDL.US,D,20140324,000000,15.8685,15.8753,15.7792,15.8224,190137.50423067,0
+FDL.US,D,20140325,000000,15.8351,15.9637,15.8351,15.9588,136323.44617552,0
+FDL.US,D,20140326,000000,16.0246,16.059,15.9323,15.9323,136895.94699191,0
+FDL.US,D,20140327,000000,15.9077,16.0246,15.9077,16.0089,182596.18119922,0
+FDL.US,D,20140328,000000,16.0246,16.0952,16.0158,16.0747,476561.08882504,0
+FDL.US,D,20140331,000000,16.1384,16.22,16.1237,16.1944,121061.51160073,0
+FDL.US,D,20140401,000000,16.2023,16.2111,16.11,16.1866,245271.77769157,0
+FDL.US,D,20140402,000000,16.1738,16.2484,16.1384,16.2347,234638.74651472,0
+FDL.US,D,20140403,000000,16.2347,16.2887,16.2347,16.266,120726.36432566,0
+FDL.US,D,20140404,000000,16.3181,16.3751,16.2111,16.2347,134645.67243072,0
+FDL.US,D,20140407,000000,16.22,16.273,16.1611,16.1738,336700.76927856,0
+FDL.US,D,20140408,000000,16.1237,16.3112,16.1237,16.2985,101150.29993348,0
+FDL.US,D,20140409,000000,16.2887,16.3809,16.273,16.3809,138972.02646483,0
+FDL.US,D,20140410,000000,16.3809,16.4133,16.1679,16.1944,173366.89757571,0
+FDL.US,D,20140411,000000,16.1326,16.2268,16.1326,16.1384,139304.11768572,0
+FDL.US,D,20140414,000000,16.2268,16.2887,16.1679,16.273,207036.4651612,0
+FDL.US,D,20140415,000000,16.266,16.4133,16.2553,16.4133,385162.65777985,0
+FDL.US,D,20140416,000000,16.4702,16.5399,16.4428,16.5272,194164.36495515,0
+FDL.US,D,20140417,000000,16.5213,16.5704,16.5213,16.5488,148099.44161569,0
+FDL.US,D,20140421,000000,16.5488,16.593,16.5488,16.5841,380437.99801761,0
+FDL.US,D,20140422,000000,16.6067,16.6215,16.5655,16.5783,315718.91996359,0
+FDL.US,D,20140423,000000,16.4899,16.5704,16.4899,16.5134,218507.87386809,0
+FDL.US,D,20140424,000000,16.5272,16.5272,16.4477,16.4702,183112.65435564,0
+FDL.US,D,20140425,000000,16.4202,16.4772,16.3966,16.4555,155041.77802786,0
+FDL.US,D,20140428,000000,16.5272,16.5841,16.428,16.5655,157311.40759885,0
+FDL.US,D,20140429,000000,16.5655,16.6627,16.5655,16.6273,196762.01100813,0
+FDL.US,D,20140430,000000,16.6479,16.6842,16.6008,16.6627,209837.84815951,0
+FDL.US,D,20140501,000000,16.6627,16.6911,16.6273,16.6794,260881.08375815,0
+FDL.US,D,20140502,000000,16.7009,16.7009,16.5566,16.5783,308674.71507875,0
+FDL.US,D,20140505,000000,16.5134,16.6479,16.5134,16.644,224016.92086985,0
+FDL.US,D,20140506,000000,16.644,16.644,16.5399,16.5399,189136.13714437,0
+FDL.US,D,20140507,000000,16.5783,16.6794,16.5704,16.6715,161578.67791882,0
+FDL.US,D,20140508,000000,16.6627,16.7481,16.6215,16.6479,167244.6023685,0
+FDL.US,D,20140509,000000,16.6627,16.6627,16.5655,16.6008,308332.4370106,0
+FDL.US,D,20140512,000000,16.6794,16.6794,16.5783,16.6126,127084.99438946,0
+FDL.US,D,20140513,000000,16.6126,16.6557,16.6067,16.6352,184401.29053486,0
+FDL.US,D,20140514,000000,16.6557,16.7304,16.6352,16.6794,135874.20621106,0
+FDL.US,D,20140515,000000,16.6273,16.6715,16.5488,16.5704,239887.01022646,0
+FDL.US,D,20140516,000000,16.6352,16.6352,16.5566,16.6126,136420.22122456,0
+FDL.US,D,20140519,000000,16.5655,16.6008,16.5331,16.5704,210906.44843778,0
+FDL.US,D,20140520,000000,16.5783,16.5783,16.4428,16.4702,234053.00279688,0
+FDL.US,D,20140521,000000,16.5331,16.5488,16.5056,16.5331,177295.96456643,0
+FDL.US,D,20140522,000000,16.5841,16.6215,16.5488,16.593,138443.3290917,0
+FDL.US,D,20140523,000000,16.5841,16.6479,16.5841,16.6273,152577.57967408,0
+FDL.US,D,20140527,000000,16.6911,16.6911,16.6273,16.6627,398851.74313667,0
+FDL.US,D,20140528,000000,16.6911,16.7383,16.6794,16.7088,151232.91583489,0
+FDL.US,D,20140529,000000,16.7421,16.7481,16.6794,16.7481,200424.18260046,0
+FDL.US,D,20140530,000000,16.7785,16.8354,16.7383,16.8276,159758.28831228,0
+FDL.US,D,20140602,000000,16.8502,16.8502,16.7785,16.8237,266491.99923258,0
+FDL.US,D,20140603,000000,16.7932,16.8089,16.7481,16.802,230031.23549604,0
+FDL.US,D,20140604,000000,16.7638,16.802,16.7421,16.7932,198265.58966468,0
+FDL.US,D,20140605,000000,16.7932,16.9003,16.7785,16.8806,165978.37725325,0
+FDL.US,D,20140606,000000,16.9296,16.9532,16.9081,16.9296,155855.70712445,0
+FDL.US,D,20140609,000000,16.8934,16.9356,16.8806,16.9003,120643.85086281,0
+FDL.US,D,20140610,000000,16.8669,16.9296,16.8669,16.9081,76685.56753807,0
+FDL.US,D,20140611,000000,16.9003,16.9003,16.8187,16.8276,106351.7041478,0
+FDL.US,D,20140612,000000,16.8089,16.8276,16.7559,16.8276,251726.16411968,0
+FDL.US,D,20140613,000000,16.914,16.9935,16.8806,16.9768,154777.93868365,0
+FDL.US,D,20140616,000000,16.9875,17.0749,16.9611,17.0455,246383.16272836,0
+FDL.US,D,20140617,000000,17.0307,17.0455,16.9768,17.0386,151909.32249338,0
+FDL.US,D,20140618,000000,17.0524,17.2026,17.0307,17.2026,201444.90469657,0
+FDL.US,D,20140619,000000,17.2252,17.2733,17.2182,17.2733,210436.83477879,0
+FDL.US,D,20140620,000000,17.3272,17.3332,17.2909,17.2978,194628.88519051,0
+FDL.US,D,20140623,000000,17.3537,17.3537,17.2349,17.2733,230049.57182112,0
+FDL.US,D,20140624,000000,17.2938,17.3155,17.2124,17.2271,189083.16553858,0
+FDL.US,D,20140625,000000,17.1957,17.285,17.177,17.2762,150950.7401656,0
+FDL.US,D,20140626,000000,17.2634,17.2634,17.1211,17.2192,391046.58076102,0
+FDL.US,D,20140627,000000,17.2359,17.2477,17.1584,17.2477,104168.66277857,0
+FDL.US,D,20140630,000000,17.2683,17.2762,17.2036,17.2477,251454.17529766,0
+FDL.US,D,20140701,000000,17.2683,17.3282,17.2359,17.2683,131419.49790139,0
+FDL.US,D,20140702,000000,17.2988,17.2988,17.1957,17.2428,185566.66586216,0
+FDL.US,D,20140703,000000,17.2683,17.285,17.2271,17.285,91575.682187626,0
+FDL.US,D,20140707,000000,17.2762,17.3155,17.2566,17.2938,324205.58242138,0
+FDL.US,D,20140708,000000,17.2359,17.2988,17.2359,17.2683,178259.64031785,0
+FDL.US,D,20140709,000000,17.2988,17.3155,17.2271,17.2762,148233.9079996,0
+FDL.US,D,20140710,000000,17.1712,17.3223,17.1388,17.2988,216542.83103036,0
+FDL.US,D,20140711,000000,17.3066,17.3567,17.2566,17.3066,99557.07702099,0
+FDL.US,D,20140714,000000,17.3479,17.3645,17.3282,17.3567,80751.138282161,0
+FDL.US,D,20140715,000000,17.3351,17.341,17.2477,17.3155,145213.50778506,0
+FDL.US,D,20140716,000000,17.4097,17.5098,17.4029,17.503,130756.33414433,0
+FDL.US,D,20140717,000000,17.4578,17.5157,17.3066,17.3066,216578.4849958,0
+FDL.US,D,20140718,000000,17.395,17.4666,17.341,17.4578,120737.56985765,0
+FDL.US,D,20140721,000000,17.3802,17.4431,17.3645,17.4352,116095.42355828,0
+FDL.US,D,20140722,000000,17.4951,17.5226,17.4666,17.503,152592.85994498,0
+FDL.US,D,20140723,000000,17.5226,17.5226,17.4519,17.4951,52794.354643765,0
+FDL.US,D,20140724,000000,17.4666,17.5285,17.4578,17.503,136737.03217455,0
+FDL.US,D,20140725,000000,17.4578,17.4951,17.4029,17.4274,197042.14930796,0
+FDL.US,D,20140728,000000,17.395,17.4843,17.3881,17.4666,217280.35877247,0
+FDL.US,D,20140729,000000,17.6099,17.6414,17.4519,17.4519,201712.81877968,0
+FDL.US,D,20140730,000000,17.5226,17.5226,17.2938,17.3567,237654.05330562,0
+FDL.US,D,20140731,000000,17.3066,17.3066,17.0219,17.0386,303564.99248983,0
+FDL.US,D,20140801,000000,17.0072,17.0524,16.914,16.9523,339615.22628152,0
+FDL.US,D,20140804,000000,16.9523,17.0004,16.8227,16.9875,375543.21790602,0
+FDL.US,D,20140805,000000,16.968,16.9827,16.7206,16.7697,302710.31600417,0
+FDL.US,D,20140806,000000,16.7363,16.7834,16.6971,16.7206,187911.67810292,0
+FDL.US,D,20140807,000000,16.808,16.8717,16.6028,16.6686,141087.8346421,0
+FDL.US,D,20140808,000000,16.753,16.8786,16.6686,16.857,193860.79690661,0
+FDL.US,D,20140811,000000,16.9444,16.9768,16.8717,16.8934,135455.52678841,0
+FDL.US,D,20140812,000000,16.8934,16.8934,16.8266,16.8864,95828.690921422,0
+FDL.US,D,20140813,000000,16.9071,16.9601,16.8786,16.9601,213948.24103157,0
+FDL.US,D,20140814,000000,16.9444,17.0307,16.9444,17.0307,121641.1432102,0
+FDL.US,D,20140815,000000,17.0602,17.0906,16.9198,17.0307,242180.06954617,0
+FDL.US,D,20140818,000000,17.0759,17.0906,17.0151,17.0386,134944.14705563,0
+FDL.US,D,20140819,000000,17.1005,17.1486,17.0455,17.1486,142386.65766859,0
+FDL.US,D,20140820,000000,17.131,17.177,17.0906,17.1633,258312.97956225,0
+FDL.US,D,20140821,000000,17.177,17.2359,17.177,17.2192,159678.83090361,0
+FDL.US,D,20140822,000000,17.2192,17.2192,17.1143,17.1584,108814.88381685,0
+FDL.US,D,20140825,000000,17.2192,17.2634,17.1957,17.2271,105641.68089332,0
+FDL.US,D,20140826,000000,17.2359,17.2634,17.1957,17.2124,325573.67600928,0
+FDL.US,D,20140827,000000,17.2359,17.2762,17.2359,17.2762,152727.32632889,0
+FDL.US,D,20140828,000000,17.2566,17.3066,17.2566,17.2988,113776.89712041,0
+FDL.US,D,20140829,000000,17.3066,17.395,17.2938,17.3724,222746.62101571,0
+FDL.US,D,20140902,000000,17.3881,17.3881,17.2428,17.3066,198426.54185149,0
+FDL.US,D,20140903,000000,17.3724,17.3881,17.3282,17.341,146179.22090594,0
+FDL.US,D,20140904,000000,17.3567,17.3724,17.2566,17.3155,131799.46730443,0
+FDL.US,D,20140905,000000,17.3066,17.4205,17.3066,17.4205,150025.7744338,0
+FDL.US,D,20140908,000000,17.4097,17.4097,17.2938,17.3282,97198.821878777,0
+FDL.US,D,20140909,000000,17.3223,17.3223,17.1584,17.2036,135418.85413825,0
+FDL.US,D,20140910,000000,17.1849,17.1957,17.0906,17.1957,83985.4622893,0
+FDL.US,D,20140911,000000,17.1143,17.2634,17.1143,17.2634,91746.821221706,0
+FDL.US,D,20140912,000000,17.2359,17.2359,17.0386,17.0906,268729.03089232,0
+FDL.US,D,20140915,000000,17.1005,17.1957,17.1005,17.1849,178907.523804,0
+FDL.US,D,20140916,000000,17.1849,17.3645,17.1584,17.3351,112518.82148299,0
+FDL.US,D,20140917,000000,17.3479,17.4205,17.2683,17.3351,204077.18603025,0
+FDL.US,D,20140918,000000,17.3802,17.3881,17.2938,17.3351,248267.72947268,0
+FDL.US,D,20140919,000000,17.4136,17.4352,17.3645,17.4029,98304.094807201,0
+FDL.US,D,20140922,000000,17.3802,17.3802,17.2938,17.3223,287524.78278389,0
+FDL.US,D,20140923,000000,17.2576,17.287,17.1967,17.1967,247768.57395661,0
+FDL.US,D,20140924,000000,17.2281,17.287,17.1486,17.2576,171855.16944135,0
+FDL.US,D,20140925,000000,17.2497,17.2497,17.0848,17.1005,130585.19511026,0
+FDL.US,D,20140926,000000,17.1005,17.178,17.0141,17.1486,168234.7639228,0
+FDL.US,D,20140929,000000,17.0377,17.1643,17.0141,17.1388,131944.12053562,0
+FDL.US,D,20140930,000000,17.1849,17.2192,17.0848,17.1143,158033.65507005,0
+FDL.US,D,20141001,000000,17.0848,17.1211,16.967,16.9994,548866.31203847,0
+FDL.US,D,20141002,000000,17.0062,17.0141,16.8776,16.9581,408802.25554667,0
+FDL.US,D,20141003,000000,16.9935,17.1093,16.967,17.0906,168331.53897184,0
+FDL.US,D,20141006,000000,17.131,17.1898,17.0377,17.1063,232213.25818054,0
+FDL.US,D,20141007,000000,17.0377,17.1093,16.9503,16.9503,159274.41306713,0
+FDL.US,D,20141008,000000,16.9346,17.2428,16.912,17.2369,146972.77630801,0
+FDL.US,D,20141009,000000,17.2192,17.2281,16.9189,16.9425,404170.29609456,0
+FDL.US,D,20141010,000000,16.8973,17.0848,16.8973,16.8973,238248.965186,0
+FDL.US,D,20141013,000000,16.8708,17.0141,16.7441,16.75,377678.3810931,0
+FDL.US,D,20141014,000000,16.8247,16.9581,16.7323,16.7658,161653.04190387,0
+FDL.US,D,20141015,000000,16.6126,16.6921,16.2817,16.6567,768566.04703676,0
+FDL.US,D,20141016,000000,16.4957,16.7019,16.4163,16.6126,383953.47900931,0
+FDL.US,D,20141017,000000,16.8247,16.8247,16.6567,16.75,269388.11991046,0
+FDL.US,D,20141020,000000,16.7805,16.912,16.7393,16.8914,218404.98671069,0
+FDL.US,D,20141021,000000,16.9935,17.1486,16.9189,17.1211,276529.09984434,0
+FDL.US,D,20141022,000000,17.1849,17.2497,17.0848,17.1005,467040.46136969,0
+FDL.US,D,20141023,000000,17.1849,17.2281,17.1093,17.1388,959554.15301419,0
+FDL.US,D,20141024,000000,17.1712,17.2781,17.1143,17.2644,225778.22676225,0
+FDL.US,D,20141027,000000,17.3508,17.3675,17.1967,17.2703,170502.35612434,0
+FDL.US,D,20141028,000000,17.3233,17.3901,17.2576,17.3901,355647.28650967,0
+FDL.US,D,20141029,000000,17.4548,17.505,17.2781,17.3969,445510.55967178,0
+FDL.US,D,20141030,000000,17.3675,17.5334,17.3233,17.499,358282.62389753,0
+FDL.US,D,20141031,000000,17.6826,17.6895,17.5255,17.66,199466.6189574,0
+FDL.US,D,20141103,000000,17.71,17.7327,17.6296,17.6826,489872.24214827,0
+FDL.US,D,20141104,000000,17.66,17.6826,17.5501,17.6071,235877.46714234,0
+FDL.US,D,20141105,000000,17.6895,17.7631,17.6374,17.7631,3537490.6939002,0
+FDL.US,D,20141106,000000,17.7454,17.7454,17.5727,17.666,494647.83614685,0
+FDL.US,D,20141107,000000,17.6895,17.7631,17.6748,17.7631,342835.28870249,0
+FDL.US,D,20141110,000000,17.821,17.821,17.718,17.8053,580077.79337855,0
+FDL.US,D,20141111,000000,17.9212,17.9212,17.7395,17.7709,220626.73809954,0
+FDL.US,D,20141112,000000,17.7258,17.7552,17.666,17.7327,286066.02625531,0
+FDL.US,D,20141113,000000,17.7631,17.7984,17.66,17.6895,193153.82970631,0
+FDL.US,D,20141114,000000,17.7258,17.7258,17.6374,17.6826,155121.23543654,0
+FDL.US,D,20141117,000000,17.6531,17.7709,17.6218,17.7552,170777.40100054,0
+FDL.US,D,20141118,000000,17.8053,17.8338,17.7631,17.7827,203968.18676451,0
+FDL.US,D,20141119,000000,17.7984,17.7984,17.6748,17.7258,291316.3273365,0
+FDL.US,D,20141120,000000,17.6826,17.7552,17.666,17.7454,308806.12540849,0
+FDL.US,D,20141121,000000,17.872,17.872,17.7258,17.821,250752.30152099,0
+FDL.US,D,20141124,000000,17.821,17.8426,17.718,17.7327,229024.77498611,0
+FDL.US,D,20141125,000000,17.7258,17.7631,17.6443,17.71,171607.62905276,0
+FDL.US,D,20141126,000000,17.7552,17.7984,17.718,17.7984,274845.21399117,0
+FDL.US,D,20141128,000000,17.7552,17.821,17.7258,17.7552,122376.63358285,0
+FDL.US,D,20141201,000000,17.718,17.7906,17.6748,17.7454,255429.08310108,0
+FDL.US,D,20141202,000000,17.7454,17.8269,17.7258,17.8053,279602.47166466,0
+FDL.US,D,20141203,000000,17.7906,17.8426,17.7454,17.8426,219545.91360455,0
+FDL.US,D,20141204,000000,17.821,17.821,17.7022,17.7906,295876.97885775,0
+FDL.US,D,20141205,000000,17.7827,17.7827,17.6953,17.7395,143800.59206919,0
+FDL.US,D,20141208,000000,17.7327,17.7552,17.6139,17.6826,437219.48468151,0
+FDL.US,D,20141209,000000,17.5197,17.5727,17.4303,17.5579,296898.71963859,0
+FDL.US,D,20141210,000000,17.5579,17.5579,17.3008,17.337,289297.29420826,0
+FDL.US,D,20141211,000000,17.4117,17.6021,17.3822,17.4176,218461.01437066,0
+FDL.US,D,20141212,000000,17.3233,17.3587,17.1584,17.1584,248782.16525963,0
+FDL.US,D,20141215,000000,17.1849,17.2497,16.967,16.9994,411569.00326427,0
+FDL.US,D,20141216,000000,17.021,17.3302,16.9748,17.0062,393184.80000227,0
+FDL.US,D,20141217,000000,17.0377,17.3969,17.0377,17.3302,258721.47213763,0
+FDL.US,D,20141218,000000,17.5138,17.7395,17.4706,17.7258,463971.16428827,0
+FDL.US,D,20141219,000000,17.7984,17.8269,17.666,17.7778,334851.85649967,0
+FDL.US,D,20141222,000000,17.7984,17.8338,17.71,17.8338,366534.98886818,0
+FDL.US,D,20141223,000000,17.8701,17.928,17.8308,17.9005,270239.74034195,0
+FDL.US,D,20141224,000000,17.877,17.9653,17.8701,17.9339,116241.09547419,0
+FDL.US,D,20141226,000000,17.9968,18.0605,17.9899,18.0311,239099.56693276,0
+FDL.US,D,20141229,000000,18.0311,18.0929,18.0183,18.0438,151921.54671011,0
+FDL.US,D,20141230,000000,18.0016,18.0095,17.8927,17.9064,126656.12811954,0
+FDL.US,D,20141231,000000,17.9133,17.9133,17.6865,17.6944,202006.19998097,0
+FDL.US,D,20150102,000000,17.713,17.768,17.6414,17.7072,654058.75296733,0
+FDL.US,D,20150105,000000,17.6688,17.6688,17.4117,17.4391,430673.41662801,0
+FDL.US,D,20150106,000000,17.4813,17.6256,17.3832,17.4176,439762.12175925,0
+FDL.US,D,20150107,000000,17.5265,17.5756,17.4244,17.5442,286415.43511655,0
+FDL.US,D,20150108,000000,17.6865,17.8475,17.6688,17.8093,495531.03580486,0
+FDL.US,D,20150109,000000,17.8623,17.8623,17.6414,17.7072,378176.51792443,0
+FDL.US,D,20150112,000000,17.7229,17.7229,17.5756,17.6483,380495.04436231,0
+FDL.US,D,20150113,000000,17.7229,17.8623,17.4922,17.6031,296615.52528457,0
+FDL.US,D,20150114,000000,17.5,17.6031,17.3979,17.5824,410853.88658616,0
+FDL.US,D,20150115,000000,17.6483,17.6944,17.5265,17.5756,291466.07399132,0
+FDL.US,D,20150116,000000,17.5756,17.8093,17.5756,17.8033,340395.53878215,0
+FDL.US,D,20150120,000000,17.8927,17.9005,17.7287,17.8838,226457.68947493,0
+FDL.US,D,20150121,000000,17.825,18.0311,17.7808,18.0095,276629.94963227,0
+FDL.US,D,20150122,000000,18.0605,18.1047,17.8927,18.0605,281528.80448277,0
+FDL.US,D,20150123,000000,18.0605,18.0841,17.8927,17.9005,262872.61239877,0
+FDL.US,D,20150126,000000,17.7876,17.9496,17.7592,17.9339,354262.89396614,0
+FDL.US,D,20150127,000000,17.768,17.877,17.768,17.7876,282646.30162791,0
+FDL.US,D,20150128,000000,17.877,17.877,17.5,17.5265,390292.75406329,0
+FDL.US,D,20150129,000000,17.5265,17.6777,17.343,17.6414,299389.40379527,0
+FDL.US,D,20150130,000000,17.5069,17.6335,17.3685,17.4058,430927.06912494,0
+FDL.US,D,20150202,000000,17.5226,17.6865,17.3518,17.6777,447963.55249357,0
+FDL.US,D,20150203,000000,17.7808,17.9417,17.768,17.928,430389.20358927,0
+FDL.US,D,20150204,000000,17.9133,17.928,17.768,17.8033,490722.84389503,0
+FDL.US,D,20150205,000000,17.9133,18.0095,17.8701,18.0016,383455.34217797,0
+FDL.US,D,20150206,000000,18.0517,18.0517,17.8171,17.8623,276823.49973034,0
+FDL.US,D,20150209,000000,17.8308,17.9133,17.768,17.7955,633803.22586248,0
+FDL.US,D,20150210,000000,17.8553,17.9968,17.8033,17.9722,265039.35481236,0
+FDL.US,D,20150211,000000,17.9584,17.9584,17.8093,17.9064,275513.47117186,0
+FDL.US,D,20150212,000000,18.0183,18.0438,17.9653,18.0242,258640.99604422,0
+FDL.US,D,20150213,000000,18.0242,18.039,17.9133,18.0183,245796.4003258,0
+FDL.US,D,20150217,000000,17.9417,18.0438,17.928,18.0438,379294.01506957,0
+FDL.US,D,20150218,000000,18.0242,18.0684,17.9653,18.0605,229855.00303833,0
+FDL.US,D,20150219,000000,17.9584,18.0183,17.9192,17.9417,303012.86536799,0
+FDL.US,D,20150220,000000,17.9064,17.9968,17.825,17.9968,348191.53299526,0
+FDL.US,D,20150223,000000,17.9192,17.9496,17.8553,17.928,5191995.6421791,0
+FDL.US,D,20150224,000000,17.9064,18.039,17.8838,18.0311,186977.54420858,0
+FDL.US,D,20150225,000000,18.0311,18.0311,17.9417,17.9584,232255.02425433,0
+FDL.US,D,20150226,000000,17.9339,17.9722,17.8475,17.8838,146628.46087039,0
+FDL.US,D,20150227,000000,17.8623,17.9005,17.825,17.8623,134849.40937605,0
+FDL.US,D,20150302,000000,17.8387,17.8387,17.7287,17.8093,230997.96730164,0
+FDL.US,D,20150303,000000,17.7955,17.8308,17.7504,17.8033,294132.99060572,0
+FDL.US,D,20150304,000000,17.7955,17.7955,17.6414,17.6993,249562.47776025,0
+FDL.US,D,20150305,000000,17.6993,17.7347,17.6414,17.661,389243.50879484,0
+FDL.US,D,20150306,000000,17.5599,17.5599,17.2703,17.3165,312691.38895596,0
+FDL.US,D,20150309,000000,17.343,17.3832,17.287,17.3165,385724.97174896,0
+FDL.US,D,20150310,000000,17.2124,17.2634,17.129,17.129,206209.29316316,0
+FDL.US,D,20150311,000000,17.1378,17.176,17.0583,17.0651,220159.16181,0
+FDL.US,D,20150312,000000,17.1565,17.2428,17.1378,17.2359,255658.28716457,0
+FDL.US,D,20150313,000000,17.1054,17.2036,16.964,17.1083,192114.77128511,0
+FDL.US,D,20150316,000000,17.1201,17.2958,17.1201,17.2781,183307.22313843,0
+FDL.US,D,20150317,000000,17.1957,17.2487,17.1565,17.2036,162579.0263204,0
+FDL.US,D,20150318,000000,17.1633,17.5824,17.129,17.5,169491.8208755,0
+FDL.US,D,20150319,000000,17.3901,17.4628,17.3518,17.3832,173959.77208662,0
+FDL.US,D,20150320,000000,17.4117,17.6031,17.4117,17.5599,125862.57271747,0
+FDL.US,D,20150323,000000,17.5972,17.6993,17.5442,17.6168,169084.34698484,0
+FDL.US,D,20150324,000000,17.6168,17.6256,17.4244,17.4323,178972.71962651,0
+FDL.US,D,20150325,000000,17.4381,17.5,17.2615,17.2743,164641.86289188,0
+FDL.US,D,20150326,000000,17.2831,17.3213,17.18,17.2222,154570.12699942,0
+FDL.US,D,20150327,000000,17.2173,17.3145,17.1584,17.3056,84736.232932847,0
+FDL.US,D,20150330,000000,17.3891,17.4922,17.3655,17.4706,199959.66236511,0
+FDL.US,D,20150331,000000,17.395,17.4224,17.2978,17.3351,760354.42945517,0
+FDL.US,D,20150401,000000,17.2978,17.341,17.2468,17.3145,717117.37491691,0
+FDL.US,D,20150402,000000,17.3488,17.4548,17.3056,17.4303,193781.33949793,0
+FDL.US,D,20150406,000000,17.4381,17.6787,17.4224,17.6031,400860.58941764,0
+FDL.US,D,20150407,000000,17.6099,17.6483,17.552,17.5589,414305.19044007,0
+FDL.US,D,20150408,000000,17.5746,17.5972,17.4706,17.5059,272343.3243025,0
+FDL.US,D,20150409,000000,17.5147,17.6099,17.447,17.5824,624023.85248656,0
+FDL.US,D,20150410,000000,17.5904,17.714,17.5904,17.661,212045.33796217,0
+FDL.US,D,20150413,000000,17.6561,17.6944,17.5746,17.5746,248036.48803972,0
+FDL.US,D,20150414,000000,17.5904,17.7072,17.5824,17.6875,280663.94114985,0
+FDL.US,D,20150415,000000,17.8043,17.8799,17.7611,17.825,182636.92858829,0
+FDL.US,D,20150416,000000,17.8573,17.9614,17.8043,17.8868,174080.9955691,0
+FDL.US,D,20150417,000000,17.8103,17.825,17.7003,17.7611,228831.22488804,0
+FDL.US,D,20150420,000000,17.8416,17.9918,17.8416,17.9162,92292.836235194,0
+FDL.US,D,20150421,000000,17.9369,17.9369,17.7611,17.7964,522842.99201128,0
+FDL.US,D,20150422,000000,17.8416,17.8495,17.7356,17.8416,201326.73726828,0
+FDL.US,D,20150423,000000,17.8328,18.0478,17.8328,17.9918,212179.8043461,0
+FDL.US,D,20150424,000000,17.9996,18.035,17.9614,17.9761,163578.35603725,0
+FDL.US,D,20150427,000000,18.0056,18.0281,17.8642,17.8799,168131.87676541,0
+FDL.US,D,20150428,000000,17.8957,18.0418,17.872,18.0418,221396.86375289,0
+FDL.US,D,20150429,000000,17.9673,18.0281,17.9094,17.9918,154971.48878172,0
+FDL.US,D,20150430,000000,17.9673,17.9673,17.8191,17.8957,118982.37607363,0
+FDL.US,D,20150501,000000,17.9309,17.9457,17.8416,17.9369,141139.78756317,0
+FDL.US,D,20150504,000000,17.9526,18.0144,17.9457,17.9526,135362.82647828,0
+FDL.US,D,20150505,000000,17.9673,17.9849,17.7356,17.7523,151614.92260738,0
+FDL.US,D,20150506,000000,17.8495,17.8495,17.5904,17.6875,205865.99641027,0
+FDL.US,D,20150507,000000,17.661,17.7769,17.6335,17.7003,180396.84087438,0
+FDL.US,D,20150508,000000,17.8191,17.9162,17.8191,17.8799,102064.0601333,0
+FDL.US,D,20150511,000000,17.8416,17.8799,17.7356,17.7425,242531.51577686,0
+FDL.US,D,20150512,000000,17.6414,17.7611,17.5972,17.714,330480.68033758,0
+FDL.US,D,20150513,000000,17.7425,17.8043,17.6787,17.7072,250733.96519591,0
+FDL.US,D,20150514,000000,17.7827,17.8868,17.7827,17.8799,116560.96247836,0
+FDL.US,D,20150515,000000,17.8799,17.9457,17.8642,17.9369,126057.14150026,0
+FDL.US,D,20150518,000000,17.9094,17.9457,17.872,17.9369,143013.14877549,0
+FDL.US,D,20150519,000000,17.8957,17.8957,17.8191,17.8799,172370.62391304,0
+FDL.US,D,20150520,000000,17.8642,17.9761,17.8642,17.9162,134230.04906224,0
+FDL.US,D,20150521,000000,17.9025,17.9918,17.9025,17.9761,130531.20481975,0
+FDL.US,D,20150522,000000,17.9094,17.9222,17.872,17.8868,123278.16956594,0
+FDL.US,D,20150526,000000,17.8103,17.825,17.6944,17.7425,167439.17115129,0
+FDL.US,D,20150527,000000,17.7611,17.8799,17.7425,17.8642,117906.64500228,0
+FDL.US,D,20150528,000000,17.8328,17.8799,17.7964,17.872,170949.55871935,0
+FDL.US,D,20150529,000000,17.8495,17.9094,17.7964,17.8416,211507.4724265,0
+FDL.US,D,20150601,000000,17.8642,17.8642,17.7523,17.7827,123422.82279713,0
+FDL.US,D,20150602,000000,17.7229,17.7611,17.6698,17.7229,221605.69412186,0
+FDL.US,D,20150603,000000,17.7003,17.7523,17.6168,17.6414,150402.68778266,0
+FDL.US,D,20150604,000000,17.5746,17.6483,17.5147,17.5217,135636.85266975,0
+FDL.US,D,20150605,000000,17.4706,17.4706,17.3351,17.341,173773.35278164,0
+FDL.US,D,20150608,000000,17.3056,17.3655,17.2831,17.3145,162226.56140498,0
+FDL.US,D,20150609,000000,17.3577,17.395,17.2978,17.3272,161836.40515467,0
+FDL.US,D,20150610,000000,17.4381,17.5265,17.4303,17.4922,247073.83097303,0
+FDL.US,D,20150611,000000,17.5147,17.5589,17.5,17.5354,293948.60867019,0
+FDL.US,D,20150612,000000,17.4224,17.4803,17.3577,17.3891,144631.83880615,0
+FDL.US,D,20150615,000000,17.3056,17.3577,17.2674,17.2978,285370.264587,0
+FDL.US,D,20150616,000000,17.2919,17.4107,17.2674,17.4029,399921.36209966,0
+FDL.US,D,20150617,000000,17.4224,17.4803,17.3272,17.447,304303.53891666,0
+FDL.US,D,20150618,000000,17.4922,17.6414,17.4922,17.5972,147854.95728129,0
+FDL.US,D,20150619,000000,17.5589,17.5904,17.4922,17.5,93467.37972503,0
+FDL.US,D,20150622,000000,17.5589,17.5904,17.5147,17.5217,239844.22546794,0
+FDL.US,D,20150623,000000,17.5432,17.5667,17.4922,17.5147,196372.87344254,0
+FDL.US,D,20150624,000000,17.4784,17.499,17.4097,17.4146,128518.28379987,0
+FDL.US,D,20150625,000000,17.4451,17.4539,17.3459,17.3557,137961.49121599,0
+FDL.US,D,20150626,000000,17.3459,17.4009,17.339,17.4009,174017.83711604,0
+FDL.US,D,20150629,000000,17.2713,17.3714,17.1545,17.1545,291894.94026124,0
+FDL.US,D,20150630,000000,17.289,17.289,17.0956,17.1358,220954.75458152,0
+FDL.US,D,20150701,000000,17.2192,17.2192,17.1623,17.2036,278989.22345922,0
+FDL.US,D,20150702,000000,17.3105,17.3263,17.2359,17.2801,211670.46198277,0
+FDL.US,D,20150706,000000,17.1702,17.2644,17.1623,17.2124,231228.19004987,0
+FDL.US,D,20150707,000000,17.2438,17.499,17.2036,17.4598,123861.87591432,0
+FDL.US,D,20150708,000000,17.3332,17.393,17.2644,17.2801,131712.87910267,0
+FDL.US,D,20150709,000000,17.4214,17.4598,17.2271,17.2438,369720.41600844,0
+FDL.US,D,20150710,000000,17.3332,17.4362,17.3332,17.3871,148474.3175951,0
+FDL.US,D,20150713,000000,17.4598,17.499,17.4362,17.4863,225370.75287158,0
+FDL.US,D,20150714,000000,17.4922,17.5746,17.4686,17.5667,186516.0800274,0
+FDL.US,D,20150715,000000,17.5265,17.5589,17.4863,17.5265,92962.112100608,0
+FDL.US,D,20150716,000000,17.5904,17.6953,17.5904,17.6953,155790.51130195,0
+FDL.US,D,20150717,000000,17.662,17.662,17.6031,17.6099,89402.827665665,0
+FDL.US,D,20150720,000000,17.6335,17.6335,17.5422,17.6031,172290.14781963,0
+FDL.US,D,20150721,000000,17.5207,17.551,17.4362,17.4686,198095.46931532,0
+FDL.US,D,20150722,000000,17.4598,17.4863,17.4009,17.4214,145548.65506014,0
+FDL.US,D,20150723,000000,17.393,17.4539,17.2713,17.3027,172290.14781963,0
+FDL.US,D,20150724,000000,17.339,17.339,17.176,17.1957,282444.60205204,0
+FDL.US,D,20150727,000000,17.1073,17.2586,17.1073,17.2192,164170.21186344,0
+FDL.US,D,20150728,000000,17.2801,17.4284,17.2586,17.4146,121866.2725348,0
+FDL.US,D,20150729,000000,17.4284,17.5667,17.4097,17.5265,141820.26896057,0
+FDL.US,D,20150730,000000,17.4784,17.5265,17.4362,17.5138,95257.208789768,0
+FDL.US,D,20150731,000000,17.5589,17.5972,17.4784,17.499,100580.85517128,0
+FDL.US,D,20150803,000000,17.4922,17.4922,17.3792,17.4598,183799.24786141,0
+FDL.US,D,20150804,000000,17.4598,17.4686,17.3557,17.393,280984.82683874,0
+FDL.US,D,20150805,000000,17.4539,17.5138,17.4146,17.4284,158585.78219191,0
+FDL.US,D,20150806,000000,17.4539,17.4539,17.339,17.4146,268395.9209867,0
+FDL.US,D,20150807,000000,17.3871,17.3871,17.339,17.3792,140223.98999389,0
+FDL.US,D,20150810,000000,17.4362,17.5667,17.4362,17.5667,105366.63601712,0
+FDL.US,D,20150811,000000,17.4362,17.5344,17.4362,17.505,208174.33600087,0
+FDL.US,D,20150812,000000,17.3792,17.5824,17.3557,17.5746,161112.12031401,0
+FDL.US,D,20150813,000000,17.5344,17.5824,17.4784,17.5265,352826.54850155,0
+FDL.US,D,20150814,000000,17.499,17.5904,17.4784,17.5746,164439.14463127,0
+FDL.US,D,20150817,000000,17.5207,17.6571,17.4922,17.6493,131443.94633483,0
+FDL.US,D,20150818,000000,17.6031,17.6335,17.5667,17.5904,142489.54482598,0
+FDL.US,D,20150819,000000,17.5207,17.5972,17.393,17.4863,226838.6775627,0
+FDL.US,D,20150820,000000,17.3714,17.4539,17.2713,17.289,195573.20593211,0
+FDL.US,D,20150821,000000,17.1623,17.2124,16.9258,16.9258,524981.21125253,0
+FDL.US,D,20150824,000000,16.1738,16.7029,9.25369,16.3181,1556861.9798595,0
+FDL.US,D,20150825,000000,16.647,16.7245,16.0413,16.0413,1858857.1791855,0
+FDL.US,D,20150826,000000,16.2965,16.5213,16.1012,16.5056,672522.41363801,0
+FDL.US,D,20150827,000000,16.6557,16.8609,16.5675,16.8512,1369264.0566524,0
+FDL.US,D,20150828,000000,16.8001,16.8688,16.7333,16.8442,243196.71690336,0
+FDL.US,D,20150831,000000,16.751,16.7765,16.6263,16.7451,265019.99980256,0
+FDL.US,D,20150901,000000,16.4241,16.4535,16.1816,16.2789,321297.23752676,0
+FDL.US,D,20150902,000000,16.4535,16.5134,16.271,16.4692,315440.81903321,0
+FDL.US,D,20150903,000000,16.5291,16.6852,16.4977,16.5518,310918.87753158,0
+FDL.US,D,20150904,000000,16.378,16.378,16.214,16.2867,205284.32743134,0
+FDL.US,D,20150908,000000,16.5056,16.6627,16.4899,16.6557,126923.02351792,0
+FDL.US,D,20150909,000000,16.8168,16.8168,16.3996,16.4241,186522.19213577,0
+FDL.US,D,20150910,000000,16.4241,16.5753,16.4085,16.4692,282734.92719913,0
+FDL.US,D,20150911,000000,16.4398,16.5518,16.3996,16.5518,195305.291849,0
+FDL.US,D,20150914,000000,16.5518,16.5596,16.4772,16.5291,158585.78219191,0
+FDL.US,D,20150915,000000,16.5518,16.751,16.5291,16.7245,176545.19392288,0
+FDL.US,D,20150916,000000,16.7687,16.9258,16.7687,16.9031,156590.17881238,0
+FDL.US,D,20150917,000000,16.8757,17.1073,16.8276,16.8826,298747.63241747,0
+FDL.US,D,20150918,000000,16.6794,16.8237,16.6263,16.6715,228966.70995668,0
+FDL.US,D,20150921,000000,16.7403,16.8237,16.7176,16.7608,141289.53421798,0
+FDL.US,D,20150922,000000,16.6116,16.6627,16.5596,16.642,134109.8442645,0
+FDL.US,D,20150923,000000,16.644,16.6587,16.5518,16.6126,77067.574310567,0
+FDL.US,D,20150924,000000,16.4899,16.6872,16.484,16.6587,199959.66236511,0
+FDL.US,D,20150925,000000,16.7481,16.8561,16.6734,16.7196,199545.05768136,0
+FDL.US,D,20150928,000000,16.6489,16.6734,16.484,16.5066,184859.69866186,0
+FDL.US,D,20150929,000000,16.5351,16.5978,16.4772,16.5684,164726.4137242,0
+FDL.US,D,20150930,000000,16.7137,16.803,16.6656,16.7853,118827.53599518,0
+FDL.US,D,20151001,000000,16.8404,16.8404,16.5822,16.7196,327998.14565872,0
+FDL.US,D,20151002,000000,16.6352,16.9385,16.6047,16.9385,121072.71713273,0
+FDL.US,D,20151005,000000,17.0681,17.3105,17.0681,17.2958,277071.04011892,0
+FDL.US,D,20151006,000000,17.3027,17.3724,17.289,17.3105,107485.50024857,0
+FDL.US,D,20151007,000000,17.4156,17.4706,17.3332,17.4706,118160.29749921,0
+FDL.US,D,20151008,000000,17.4214,17.6748,17.4019,17.6531,137821.93140844,0
+FDL.US,D,20151009,000000,17.6443,17.6748,17.5766,17.6119,116980.66058575,0
+FDL.US,D,20151012,000000,17.6276,17.666,17.6119,17.6443,49474.461119588,0
+FDL.US,D,20151013,000000,17.5844,17.6531,17.5609,17.5844,65546.250052068,0
+FDL.US,D,20151014,000000,17.6061,17.6443,17.5452,17.5766,76759.931523116,0
+FDL.US,D,20151015,000000,17.6355,17.7876,17.6061,17.7876,130436.46714017,0
+FDL.US,D,20151016,000000,17.8328,17.9379,17.8328,17.9379,125552.89256057,0
+FDL.US,D,20151019,000000,17.872,17.9231,17.8485,17.9231,165723.70607159,0
+FDL.US,D,20151020,000000,17.8868,17.9938,17.872,17.9467,142173.75256072,0
+FDL.US,D,20151021,000000,17.9634,18.0301,17.8563,17.8799,239374.61180895,0
+FDL.US,D,20151022,000000,17.9634,18.2422,17.9634,18.2275,352790.89453612,0
+FDL.US,D,20151023,000000,18.3413,18.3413,18.1734,18.2275,136236.85797376,0
+FDL.US,D,20151026,000000,18.2205,18.25,18.1646,18.199,130167.53437233,0
+FDL.US,D,20151027,000000,18.1509,18.1734,18.0762,18.1224,89945.786624974,0
+FDL.US,D,20151028,000000,18.1509,18.2579,18.0223,18.2275,115003.3935313,0
+FDL.US,D,20151029,000000,18.1587,18.1823,18.0851,18.1646,129512.52009309,0
+FDL.US,D,20151030,000000,18.1911,18.2205,18.1057,18.1224,59744.840533752,0
+FDL.US,D,20151102,000000,18.1646,18.2971,18.1449,18.2804,95549.571306319,0
+FDL.US,D,20151103,000000,18.2892,18.3511,18.2205,18.303,142209.40652616,0
+FDL.US,D,20151104,000000,18.3413,18.3413,18.2058,18.2275,730202.38023083,0
+FDL.US,D,20151105,000000,18.2422,18.2735,18.1646,18.2147,94429.018106995,0
+FDL.US,D,20151106,000000,18.1302,18.1302,17.8406,17.9938,146133.38009324,0
+FDL.US,D,20151109,000000,17.9231,17.9231,17.8181,17.872,144730.65122463,0
+FDL.US,D,20151110,000000,17.8563,17.9634,17.8563,17.9231,218270.52032678,0
+FDL.US,D,20151111,000000,17.9938,18.0438,17.9869,18.0006,75966.376121049,0
+FDL.US,D,20151112,000000,17.8967,17.9035,17.7347,17.7347,57763.498740402,0
+FDL.US,D,20151113,000000,17.7277,17.7494,17.5933,17.6001,131222.89174915,0
+FDL.US,D,20151116,000000,17.5687,17.8967,17.5687,17.8868,151404.05486897,0
+FDL.US,D,20151117,000000,17.9319,17.9319,17.7277,17.7759,103394.46238631,0
+FDL.US,D,20151118,000000,17.8093,17.9791,17.7759,17.9634,134129.1992743,0
+FDL.US,D,20151119,000000,17.9379,18.038,17.9379,18.0075,125027.25124161,0
+FDL.US,D,20151120,000000,18.0762,18.1381,18.0006,18.0163,130041.21746622,0
+FDL.US,D,20151123,000000,17.9869,18.0438,17.9546,17.9938,92587.236121198,0
+FDL.US,D,20151124,000000,17.9094,18.1302,17.9094,18.0851,135048.05289774,0
+FDL.US,D,20151125,000000,18.0998,18.0998,18.0301,18.0605,64620.265635535,0
+FDL.US,D,20151127,000000,18.0438,18.0998,18.0301,18.0851,89024.895632076,0
+FDL.US,D,20151130,000000,18.0998,18.1302,18.0438,18.0605,116055.69485394,0
+FDL.US,D,20151201,000000,18.1145,18.1823,18.0684,18.1734,163789.22377567,0
+FDL.US,D,20151202,000000,18.1449,18.1509,17.9162,17.9319,181894.30742255,0
+FDL.US,D,20151203,000000,17.9546,17.9546,17.7199,17.7582,144905.86499761,0
+FDL.US,D,20151204,000000,17.7808,18.0939,17.7808,18.0939,270363.00119388,0
+FDL.US,D,20151207,000000,18.0163,18.0223,17.9094,18.0075,90472.446628656,0
+FDL.US,D,20151208,000000,17.8642,17.9319,17.8043,17.8799,123085.6381526,0
+FDL.US,D,20151209,000000,17.8485,18.0939,17.8093,17.872,209567.89670694,0
+FDL.US,D,20151210,000000,17.9035,17.9546,17.8181,17.825,266674.34379865,0
+FDL.US,D,20151211,000000,17.666,17.7582,17.6061,17.6276,257573.41445069,0
+FDL.US,D,20151214,000000,17.6198,17.7494,17.5452,17.7347,243384.15489308,0
+FDL.US,D,20151215,000000,17.8406,18.0163,17.8406,17.9546,1642235.9094311,0
+FDL.US,D,20151216,000000,18.0163,18.2579,17.9869,18.2333,387875.41520694,0
+FDL.US,D,20151217,000000,18.2579,18.2667,18.0762,18.0851,175141.44636955,0
+FDL.US,D,20151218,000000,18.038,18.038,17.8181,17.8181,226184.68196818,0
+FDL.US,D,20151221,000000,17.9035,17.9319,17.7955,17.9231,135048.05289774,0
+FDL.US,D,20151222,000000,17.9869,18.1145,17.8868,18.0851,135631.75924612,0
+FDL.US,D,20151223,000000,18.198,18.3629,18.1421,18.3501,173077.59111334,0
+FDL.US,D,20151224,000000,18.3403,18.3403,18.2726,18.303,367564.87912683,0
+FDL.US,D,20151228,000000,18.2205,18.2942,18.1921,18.2755,531792.13733497,0
+FDL.US,D,20151229,000000,18.4031,18.4345,18.3776,18.4267,312315.49429183,0
+FDL.US,D,20151230,000000,18.3953,18.3982,18.3187,18.3266,273472.02697964,0
+FDL.US,D,20151231,000000,18.2559,18.2647,18.1391,18.1568,219318.74691051,0
+FDL.US,D,20160104,000000,17.9114,18.0125,17.8053,18.0125,740325.05035963,0
+FDL.US,D,20160105,000000,18.0272,18.1391,17.9152,18.1263,377266.83246352,0
+FDL.US,D,20160106,000000,17.8897,18.0566,17.8897,17.9978,447342.15481031,0
+FDL.US,D,20160107,000000,17.7287,17.9407,17.666,17.7209,515535.96646696,0
+FDL.US,D,20160108,000000,17.7964,17.7964,17.5138,17.5599,414215.54618413,0
+FDL.US,D,20160111,000000,17.6198,17.6973,17.499,17.6443,900243.272174,0
+FDL.US,D,20160112,000000,17.7592,17.7592,17.505,17.666,552909.47171859,0
+FDL.US,D,20160113,000000,17.7592,17.7641,17.4676,17.4863,562153.01692828,0
+FDL.US,D,20160114,000000,17.5354,17.8809,17.5138,17.7759,402120.70242452,0
+FDL.US,D,20160115,000000,17.4136,17.5599,17.3655,17.5432,716398.18349989,0
+FDL.US,D,20160119,000000,17.6836,17.712,17.5138,17.6355,1076194.5729012,0
+FDL.US,D,20160120,000000,17.4274,17.4873,17.0465,17.3527,668140.03194393,0
+FDL.US,D,20160121,000000,17.3773,17.5992,17.2841,17.499,736172.89141377,0
+FDL.US,D,20160122,000000,17.7052,17.7827,17.6071,17.7592,530730.66784979,0
+FDL.US,D,20160125,000000,17.7504,17.7504,17.5599,17.5687,256867.46593511,0
+FDL.US,D,20160126,000000,17.6355,17.8426,17.6198,17.8426,246674.50656018,0
+FDL.US,D,20160127,000000,17.768,18.034,17.7052,17.8259,526893.28248447,0
+FDL.US,D,20160128,000000,17.9339,18.0576,17.8259,18.0203,490569.0225013,0
+FDL.US,D,20160129,000000,18.0733,18.3334,18.0733,18.3334,757373.75794497,0
+FDL.US,D,20160201,000000,18.2559,18.4178,18.2323,18.3501,2474392.3318448,0
+FDL.US,D,20160202,000000,18.198,18.2117,18.1027,18.2038,389943.34520205,0
+FDL.US,D,20160203,000000,18.2794,18.4552,18.1194,18.4267,860144.78527857,0
+FDL.US,D,20160204,000000,18.409,18.4748,18.3266,18.4267,1078018.018562,0
+FDL.US,D,20160205,000000,18.409,18.4325,18.3187,18.4178,1034756.5155902,0
+FDL.US,D,20160208,000000,18.2726,18.4454,18.198,18.4178,1143898.3972044,0
+FDL.US,D,20160209,000000,18.2874,18.5072,18.2323,18.4267,782514.89699888,0
+FDL.US,D,20160210,000000,18.461,18.461,18.3049,18.3334,700353.89905503,0
+FDL.US,D,20160211,000000,18.1568,18.2038,17.9978,18.1263,721520.13030552,0
+FDL.US,D,20160212,000000,18.2117,18.3187,18.1351,18.303,521593.06585167,0
+FDL.US,D,20160216,000000,18.4492,18.4876,18.3187,18.4876,926299.19011245,0
+FDL.US,D,20160217,000000,18.57,18.6534,18.4924,18.5897,1776143.035435,0
+FDL.US,D,20160218,000000,18.5916,18.7006,18.573,18.6692,1011643.5778271,0
+FDL.US,D,20160219,000000,18.6172,18.6417,18.5416,18.6172,750869.45596526,0
+FDL.US,D,20160222,000000,18.7388,18.7772,18.678,18.7615,1077626.8436269,0
+FDL.US,D,20160223,000000,18.7261,18.7388,18.6447,18.678,2816387.2056478,0
+FDL.US,D,20160224,000000,18.5778,18.73,18.4836,18.7163,777882.93754677,0
+FDL.US,D,20160225,000000,18.7388,18.8989,18.7074,18.8989,913856.97486105,0
+FDL.US,D,20160226,000000,18.9607,18.9607,18.7006,18.7163,3450188.3941408,0
+FDL.US,D,20160229,000000,18.7261,18.838,18.623,18.623,901352.61984133,0
+FDL.US,D,20160301,000000,18.733,18.8292,18.6937,18.8105,1128899.2832891,0
+FDL.US,D,20160302,000000,18.7938,18.9548,18.6878,18.9548,1892998.3977994,0
+FDL.US,D,20160303,000000,18.9548,19.0461,18.8576,19.0304,2396967.1991952,0
+FDL.US,D,20160304,000000,19.0304,19.2002,18.9902,19.161,610731.03548841,0
+FDL.US,D,20160307,000000,19.1217,19.269,19.0815,19.2533,909657.95641776,0
+FDL.US,D,20160308,000000,19.2189,19.2621,19.1375,19.161,565893.62724457,0
+FDL.US,D,20160309,000000,19.2533,19.2906,19.1904,19.2277,745139.35437781,0
+FDL.US,D,20160310,000000,19.2788,19.3122,19.1031,19.2454,847867.59695289,0
+FDL.US,D,20160311,000000,19.3907,19.4162,19.3132,19.3681,844398.97545862,0
+FDL.US,D,20160314,000000,19.321,19.3759,19.2621,19.3279,782554.62570323,0
+FDL.US,D,20160315,000000,19.2189,19.3465,19.2002,19.3465,805545.32129917,0
+FDL.US,D,20160316,000000,19.3279,19.4525,19.2199,19.429,1375993.4879566,0
+FDL.US,D,20160317,000000,19.429,19.697,19.4133,19.6577,1088237.4637397,0
+FDL.US,D,20160318,000000,19.7068,19.7068,19.5821,19.5821,1484183.918036,0
+FDL.US,D,20160321,000000,19.5517,19.6577,19.5105,19.6194,735591.22243484,0
+FDL.US,D,20160322,000000,19.5919,19.643,19.532,19.5674,1303823.7498119,0
+FDL.US,D,20160323,000000,19.5429,19.6106,19.5016,19.5497,1928160.3385095,0
+FDL.US,D,20160324,000000,19.4898,19.5988,19.4251,19.5988,1960112.4036458,0
+FDL.US,D,20160328,000000,19.6047,19.6655,19.5497,19.6243,2071580.9611757,0
+FDL.US,D,20160329,000000,19.6106,19.8069,19.5762,19.7981,661512.4691123,0
+FDL.US,D,20160330,000000,19.8815,19.8904,19.8108,19.8265,696103.94637541,0
+FDL.US,D,20160331,000000,19.8344,19.8658,19.7637,19.7814,920168.74542742,0
+FDL.US,D,20160401,000000,19.6498,19.857,19.6243,19.8501,1434770.5780001,0
+FDL.US,D,20160404,000000,19.857,19.857,19.7814,19.8265,661116.20075363,0
+FDL.US,D,20160405,000000,19.7637,19.7981,19.6655,19.6842,1375865.133681,0
+FDL.US,D,20160406,000000,19.7058,19.8216,19.6655,19.8216,615032.94108908,0
+FDL.US,D,20160407,000000,19.6892,19.7324,19.5988,19.6558,714371.00089384,0
+FDL.US,D,20160408,000000,19.7569,19.7893,19.6655,19.7137,565519.76994988,0
+FDL.US,D,20160411,000000,19.7402,19.8049,19.6243,19.6331,628851.39940619,0
+FDL.US,D,20160412,000000,19.6558,19.8265,19.641,19.7981,640255.57492112,0
+FDL.US,D,20160413,000000,19.857,19.8727,19.7058,19.7716,429093.43661696,0
+FDL.US,D,20160414,000000,19.7814,19.8216,19.748,19.7716,442281.32908827,0
+FDL.US,D,20160415,000000,19.7637,19.8069,19.7372,19.8069,639281.71232244,0
+FDL.US,D,20160418,000000,19.7264,19.9129,19.7058,19.8972,395952.56640461,0
+FDL.US,D,20160419,000000,19.9129,19.9748,19.8815,19.9748,1104619.9515139,0
+FDL.US,D,20160420,000000,19.9669,19.9669,19.7893,19.7981,759969.36662849,0
+FDL.US,D,20160421,000000,19.7569,19.7814,19.4938,19.5252,1110305.2309734,0
+FDL.US,D,20160422,000000,19.5497,19.6331,19.5379,19.6243,507854.06494324,0
+FDL.US,D,20160425,000000,19.5988,19.641,19.5144,19.6331,499343.97273674,0
+FDL.US,D,20160426,000000,19.7058,19.7244,19.6047,19.6498,444048.74708903,0
+FDL.US,D,20160427,000000,19.6655,19.8727,19.6655,19.8265,480411.7170918,0
+FDL.US,D,20160428,000000,19.7637,19.8727,19.6852,19.7814,775333.16967594,0
+FDL.US,D,20160429,000000,19.7814,19.857,19.695,19.8138,584004.82299981,0
+FDL.US,D,20160502,000000,19.8815,19.9669,19.801,19.9326,1141494.3012495,0
+FDL.US,D,20160503,000000,19.8972,19.9217,19.803,19.8727,577157.22426721,0
+FDL.US,D,20160504,000000,19.8069,19.9129,19.7764,19.8658,424966.74478928,0
+FDL.US,D,20160505,000000,19.9051,19.9601,19.7647,19.8138,337512.66100571,0
+FDL.US,D,20160506,000000,19.7637,19.8815,19.7137,19.8815,294239.95250201,0
+FDL.US,D,20160509,000000,19.9051,19.9129,19.8344,19.8815,266512.37292711,0
+FDL.US,D,20160510,000000,19.9129,20.0808,19.9129,20.0808,281561.40239402,0
+FDL.US,D,20160511,000000,20.1122,20.1122,19.9885,19.9963,665430.33057102,0
+FDL.US,D,20160512,000000,20.0602,20.1171,19.9963,20.068,365540.75257496,0
+FDL.US,D,20160513,000000,20.0523,20.0592,19.858,19.8904,312416.34407976,0
+FDL.US,D,20160516,000000,19.8815,20.0327,19.853,20.0023,286564.16308664,0
+FDL.US,D,20160517,000000,19.9826,19.9944,19.7264,19.8069,407104.10810733,0
+FDL.US,D,20160518,000000,19.748,19.8423,19.5537,19.6283,423282.85893611,0
+FDL.US,D,20160519,000000,19.5075,19.6558,19.4663,19.6498,534638.34246125,0
+FDL.US,D,20160520,000000,19.7352,19.7352,19.6243,19.6734,395881.25847374,0
+FDL.US,D,20160523,000000,19.6813,19.6872,19.6106,19.6106,408900.04928043,0
+FDL.US,D,20160524,000000,19.7402,19.8265,19.6488,19.802,256792.08326534,0
+FDL.US,D,20160525,000000,19.8904,19.9198,19.7893,19.8767,324654.82238583,0
+FDL.US,D,20160526,000000,19.9257,19.9374,19.8658,19.9198,243434.07044468,0
+FDL.US,D,20160527,000000,19.9424,19.9826,19.8972,19.9826,239460.18132599,0
+FDL.US,D,20160531,000000,19.9826,20.0268,19.8775,19.9669,424509.355347,0
+FDL.US,D,20160601,000000,19.9051,19.9963,19.8904,19.9826,283388.92279365,0
+FDL.US,D,20160602,000000,19.9257,20.0023,19.8727,20.0023,269994.23732283,0
+FDL.US,D,20160603,000000,20.0435,20.1416,19.9963,20.1221,236995.9829722,0
+FDL.US,D,20160606,000000,20.1505,20.2349,20.1289,20.2065,221422.33087106,0
+FDL.US,D,20160607,000000,20.2065,20.3291,20.2065,20.2977,273560.65255085,0
+FDL.US,D,20160608,000000,20.3203,20.39,20.2507,20.39,892462.55823178,0
+FDL.US,D,20160609,000000,20.3291,20.4734,20.3203,20.4529,327039.56333093,0
+FDL.US,D,20160610,000000,20.3675,20.4666,20.3056,20.4135,244486.37176732,0
+FDL.US,D,20160613,000000,20.3675,20.4135,20.2899,20.3056,273264.2152954,0
+FDL.US,D,20160614,000000,20.2507,20.3723,20.226,20.3723,365057.89601453,0
+FDL.US,D,20160615,000000,20.3988,20.4293,20.2977,20.3203,343653.292538,0
+FDL.US,D,20160616,000000,20.2507,20.445,20.2065,20.4293,448099.03756222,0
+FDL.US,D,20160617,000000,20.498,20.498,20.2967,20.4293,405779.81796268,0
+FDL.US,D,20160620,000000,20.7238,20.7238,20.5068,20.5235,313980.02513518,0
+FDL.US,D,20160621,000000,20.6237,20.6462,20.5156,20.5687,382115.77176242,0
+FDL.US,D,20160622,000000,20.5992,20.6826,20.5363,20.5588,408555.73384281,0
+FDL.US,D,20160623,000000,20.7365,20.8092,20.6551,20.8092,246338.34060038,0
+FDL.US,D,20160624,000000,20.2722,20.5608,20.1387,20.2182,1021079.6544501,0
+FDL.US,D,20160627,000000,20.1083,20.1083,19.9227,20.0238,1232373.203084,0
+FDL.US,D,20160628,000000,20.1466,20.2182,20.0543,20.2182,749015.44976275,0
+FDL.US,D,20160629,000000,20.3723,20.5147,20.3272,20.4971,634883.03167274,0
+FDL.US,D,20160630,000000,20.5441,20.8327,20.4804,20.8327,934071.75457685,0
+FDL.US,D,20160701,000000,20.8464,20.8946,20.8092,20.8779,1163657.8248473,0
+FDL.US,D,20160705,000000,20.8396,20.8701,20.7964,20.8092,384598.30644128,0
+FDL.US,D,20160706,000000,20.7925,20.9103,20.6335,20.8946,1255238.6004586,0
+FDL.US,D,20160707,000000,20.9103,20.9397,20.7238,20.7827,501078.79282624,0
+FDL.US,D,20160708,000000,20.8701,21.088,20.8464,21.0723,689843.11004538,0
+FDL.US,D,20160711,000000,21.1272,21.1714,21.0409,21.1351,702360.70796654,0
+FDL.US,D,20160712,000000,21.2205,21.2499,21.1351,21.1802,838937.806639,0
+FDL.US,D,20160713,000000,21.2362,21.2588,21.1842,21.2421,330497.99797794,0
+FDL.US,D,20160714,000000,21.3275,21.3746,21.2902,21.3354,436576.69461899,0
+FDL.US,D,20160715,000000,21.3894,21.4071,21.2892,21.354,487231.81133677,0
+FDL.US,D,20160718,000000,21.3579,21.3982,21.3157,21.3756,591917.96595649,0
+FDL.US,D,20160719,000000,21.3225,21.3225,21.2598,21.3069,480628.69693858,0
+FDL.US,D,20160720,000000,21.3667,21.3834,21.3069,21.3756,582455.40353057,0
+FDL.US,D,20160721,000000,21.3667,21.3667,21.2618,21.3392,293158.1093223,0
+FDL.US,D,20160722,000000,21.3579,21.4826,21.3442,21.4748,366528.87675982,0
+FDL.US,D,20160725,000000,21.4668,21.4668,21.3756,21.459,317178.69517689,0
+FDL.US,D,20160726,000000,21.5072,21.5199,21.3491,21.4306,322310.82882979,0
+FDL.US,D,20160727,000000,21.4668,21.4668,21.2715,21.3894,313805.83004693,0
+FDL.US,D,20160728,000000,21.3756,21.3884,21.2588,21.3579,323495.55916689,0
+FDL.US,D,20160729,000000,21.3667,21.5072,21.3383,21.4748,271870.65458933,0
+FDL.US,D,20160801,000000,21.4668,21.5072,21.4119,21.4531,312088.32759778,0
+FDL.US,D,20160802,000000,21.4365,21.4365,21.2166,21.2715,367479.3096098,0
+FDL.US,D,20160803,000000,21.2205,21.2715,21.1567,21.2362,565228.42611806,0
+FDL.US,D,20160804,000000,21.2421,21.2656,21.1881,21.2117,297587.35051381,0
+FDL.US,D,20160805,000000,21.3275,21.3834,21.2794,21.3756,434571.92307693,0
+FDL.US,D,20160808,000000,21.3834,21.3834,21.3187,21.3491,182989.39350372,0
+FDL.US,D,20160809,000000,21.3579,21.3972,21.3069,21.3275,525892.93408289,0
+FDL.US,D,20160810,000000,21.3579,21.3962,21.2794,21.3364,324126.1250127,0
+FDL.US,D,20160811,000000,21.3982,21.4875,21.3894,21.4668,397722.02177482,0
+FDL.US,D,20160812,000000,21.4748,21.4865,21.3864,21.4139,371382.90948235,0
+FDL.US,D,20160815,000000,21.4668,21.4983,21.4228,21.4306,272853.68535055,0
+FDL.US,D,20160816,000000,21.3894,21.4306,21.2794,21.2892,509759.00538209,0
+FDL.US,D,20160817,000000,21.2794,21.3756,21.1714,21.3629,385314.44180412,0
+FDL.US,D,20160818,000000,21.3491,21.3894,21.2892,21.3834,307946.35549919,0
+FDL.US,D,20160819,000000,21.3442,21.3442,21.2117,21.3069,393321.30375565,0
+FDL.US,D,20160822,000000,21.2794,21.3225,21.2176,21.299,332955.06553864,0
+FDL.US,D,20160823,000000,21.3442,21.4266,21.3442,21.3756,520990.00449349,0
+FDL.US,D,20160824,000000,21.3756,21.3756,21.2499,21.299,291437.55081898,0
+FDL.US,D,20160825,000000,21.2656,21.3579,21.247,21.3275,313115.16180225,0
+FDL.US,D,20160826,000000,21.3491,21.4855,21.1498,21.2244,313310.74926977,0
+FDL.US,D,20160829,000000,21.2421,21.3903,21.2421,21.3894,232389.49063826,0
+FDL.US,D,20160830,000000,21.3834,21.3834,21.2598,21.299,256886.82094493,0
+FDL.US,D,20160831,000000,21.299,21.299,21.1607,21.2715,289929.89742352,0
+FDL.US,D,20160901,000000,21.2421,21.3069,21.1655,21.2794,476955.31981426,0
+FDL.US,D,20160902,000000,21.3491,21.4512,21.3275,21.4228,408618.89229587,0
+FDL.US,D,20160906,000000,21.459,21.4934,21.3894,21.4895,475114.55651318,0
+FDL.US,D,20160907,000000,21.4748,21.4983,21.4266,21.4983,278615.36616454,0
+FDL.US,D,20160908,000000,21.459,21.4826,21.4071,21.4423,311375.24828912,0
+FDL.US,D,20160909,000000,21.3069,21.3069,20.8396,20.8396,555392.00639745,0
+FDL.US,D,20160912,000000,20.7601,21.2588,20.7365,21.2205,371809.73838282,0
+FDL.US,D,20160913,000000,21.0948,21.0948,20.818,20.8946,445208.01030797,0
+FDL.US,D,20160914,000000,20.8858,21.0094,20.7925,20.8464,466978.32160137,0
+FDL.US,D,20160915,000000,20.8396,21.1351,20.8239,21.088,348506.3065758,0
+FDL.US,D,20160916,000000,21.0644,21.0801,20.9633,21.0487,249497.28193774,0
+FDL.US,D,20160919,000000,21.1272,21.1508,21.0331,21.0409,413723.52146115,0
+FDL.US,D,20160920,000000,21.142,21.1567,21.0409,21.0409,484599.53000309,0
+FDL.US,D,20160921,000000,21.1135,21.3108,21.0301,21.302,385837.02706889,0
+FDL.US,D,20160922,000000,21.3864,21.4688,21.3746,21.4256,445687.81081422,0
+FDL.US,D,20160923,000000,21.4493,21.4493,21.3667,21.3786,328432.10535227,0
+FDL.US,D,20160926,000000,21.2932,21.2932,21.1822,21.1911,211887.44182955,0
+FDL.US,D,20160927,000000,21.1911,21.3383,21.1587,21.302,322562.44395728,0
+FDL.US,D,20160928,000000,21.3305,21.3707,21.1911,21.3569,225477.71476789,0
+FDL.US,D,20160929,000000,21.3383,21.3383,21.1342,21.2097,314562.71279883,0
+FDL.US,D,20160930,000000,21.3245,21.4188,21.2932,21.3305,817065.62687294,0
+FDL.US,D,20161003,000000,21.2833,21.2932,21.1911,21.2441,566763.58400113,0
+FDL.US,D,20161004,000000,21.2598,21.2598,20.9555,21.0497,989497.37186957,0
+FDL.US,D,20161005,000000,21.09,21.1587,21.0576,21.1135,638012.43115302,0
+FDL.US,D,20161006,000000,21.09,21.1675,21.0183,21.143,204907.41408248,0
+FDL.US,D,20161007,000000,21.1675,21.2234,20.9839,21.09,201785.14539527,0
+FDL.US,D,20161010,000000,21.1822,21.2303,21.1135,21.143,213455.19762387,0
+FDL.US,D,20161011,000000,21.1292,21.1292,20.8484,20.9152,251105.78512114,0
+FDL.US,D,20161012,000000,20.9466,21.0124,20.8701,20.982,290705.1165005,0
+FDL.US,D,20161013,000000,20.8701,21.0084,20.7817,20.9397,383826.14341847,0
+FDL.US,D,20161014,000000,21.0104,21.0811,20.93,20.9319,253635.17929743,0
+FDL.US,D,20161017,000000,20.925,20.9535,20.8779,20.8946,205527.79308101,0
+FDL.US,D,20161018,000000,20.9937,20.9977,20.9103,20.9633,289661.9833404,0
+FDL.US,D,20161019,000000,20.9555,20.9555,20.8455,20.8946,339420.65749873,0
+FDL.US,D,20161020,000000,20.8317,20.8612,20.7443,20.7817,217152.00449691,0
+FDL.US,D,20161021,000000,20.7601,20.8229,20.6924,20.715,274473.39406594,0
+FDL.US,D,20161024,000000,20.7513,20.8161,20.7081,20.7443,274354.20795292,0
+FDL.US,D,20161025,000000,20.7915,20.8229,20.7435,20.7748,310019.37891794,0
+FDL.US,D,20161026,000000,20.7287,20.8514,20.6993,20.7984,219476.64304315,0
+FDL.US,D,20161027,000000,20.8701,20.8759,20.7817,20.7915,169823.91209639,0
+FDL.US,D,20161028,000000,20.8317,20.8701,20.6727,20.7443,233811.57451667,0
+FDL.US,D,20161031,000000,20.768,20.8632,20.7601,20.8229,326151.27024929,0
+FDL.US,D,20161101,000000,20.8464,20.8514,20.5274,20.6305,782538.3267476,0
+FDL.US,D,20161102,000000,20.603,20.603,20.4489,20.4931,369934.33980104,0
+FDL.US,D,20161103,000000,20.5186,20.5667,20.4312,20.4696,559815.13548059,0
+FDL.US,D,20161104,000000,20.4784,20.5363,20.4008,20.4165,443716.65586814,0
+FDL.US,D,20161107,000000,20.6119,20.7719,20.5972,20.7601,477788.60392066,0
+FDL.US,D,20161108,000000,20.7817,20.9191,20.7513,20.8464,347483.54711023,0
+FDL.US,D,20161109,000000,20.817,21.136,20.7081,21.0497,718125.8727963,0
+FDL.US,D,20161110,000000,21.143,21.143,20.8386,20.9722,653893.72604162,0
+FDL.US,D,20161111,000000,20.925,20.9662,20.8553,20.9466,486090.88444293,0
+FDL.US,D,20161114,000000,20.982,20.9917,20.8386,20.8612,797610.78596323,0
+FDL.US,D,20161115,000000,20.925,21.0359,20.8946,21.0359,459298.45744709,0
+FDL.US,D,20161116,000000,21.0359,21.0497,20.9466,20.9937,922094.05956081,0
+FDL.US,D,20161117,000000,20.9555,21.0271,20.9397,21.0104,878056.31882739,0
+FDL.US,D,20161118,000000,21.0359,21.0359,20.925,20.982,480192.69987557,0
+FDL.US,D,20161121,000000,21.0183,21.1292,20.9937,21.1292,481589.31663582,0
+FDL.US,D,20161122,000000,21.1979,21.2833,21.1675,21.2598,433652.05076876,0
+FDL.US,D,20161123,000000,21.2058,21.2833,21.1587,21.2598,405481.34333777,0
+FDL.US,D,20161125,000000,21.2745,21.4021,21.2745,21.3933,144098.04800938,0
+FDL.US,D,20161128,000000,21.3707,21.4708,21.3707,21.4493,367591.36492972,0
+FDL.US,D,20161129,000000,21.4493,21.4865,21.4021,21.4453,452976.50003346,0
+FDL.US,D,20161130,000000,21.4021,21.4089,21.2656,21.2706,414116.73376564,0
+FDL.US,D,20161201,000000,21.2656,21.2656,21.0841,21.1203,776437.42391965,0
+FDL.US,D,20161202,000000,21.1911,21.2391,21.1037,21.1587,553868.05404637,0
+FDL.US,D,20161205,000000,21.2656,21.2785,21.1822,21.2234,450533.69405893,0
+FDL.US,D,20161206,000000,21.2598,21.353,21.2391,21.353,402587.26002933,0
+FDL.US,D,20161207,000000,21.3452,21.6985,21.3177,21.6985,539791.86849341,0
+FDL.US,D,20161208,000000,21.7074,21.7938,21.6259,21.7152,426040.43849117,0
+FDL.US,D,20161209,000000,21.7152,21.8458,21.7152,21.839,339363.61115404,0
+FDL.US,D,20161212,000000,21.8095,21.9705,21.8095,21.9322,456537.82183786,0
+FDL.US,D,20161213,000000,22.0195,22.0961,21.997,22.0824,325379.10722648,0
+FDL.US,D,20161214,000000,22.0736,22.1374,21.8173,21.8635,404486.08835982,0
+FDL.US,D,20161215,000000,21.839,22.0205,21.7948,21.9666,323714.57638313,0
+FDL.US,D,20161216,000000,22.0195,22.0195,21.8743,21.9322,311035.00759041,0
+FDL.US,D,20161219,000000,21.9666,22.0284,21.9096,22.0098,396148.15387212,0
+FDL.US,D,20161220,000000,22.0284,22.1148,22.0284,22.0882,276947.779267,0
+FDL.US,D,20161221,000000,22.0922,22.104,22.0245,22.0333,437604.54750819,0
+FDL.US,D,20161222,000000,21.998,22.0608,21.9685,22.0589,253180.84590934,0
+FDL.US,D,20161223,000000,22.0785,22.0864,22.0333,22.0706,247848.03136529,0
+FDL.US,D,20161227,000000,22.1109,22.1511,22.0864,22.1059,276349.81133245,0
+FDL.US,D,20161228,000000,22.0922,22.1109,21.9214,21.9283,420209.48711578,0
+FDL.US,D,20161229,000000,21.9283,22.0402,21.9283,22.0038,307329.03255484,0
+FDL.US,D,20161230,000000,22.049,22.049,21.8615,21.9174,365634.47156982,0
+FDL.US,D,20170103,000000,22.0245,22.1011,21.9843,22.1011,1224257.3418667,0
+FDL.US,D,20170104,000000,22.1344,22.1953,22.0785,22.1433,2450228.1114437,0
+FDL.US,D,20170105,000000,22.1109,22.1276,22.0559,22.1011,822556.33754962,0
+FDL.US,D,20170106,000000,22.0785,22.1059,21.9921,22.0627,311784.75954924,0
+FDL.US,D,20170109,000000,22.0245,22.0245,21.9136,21.9136,360384.17048863,0
+FDL.US,D,20170110,000000,21.9449,21.9813,21.8567,21.89,452356.12103492,0
+FDL.US,D,20170111,000000,21.8989,21.9685,21.8409,21.9449,474540.01832734,0
+FDL.US,D,20170112,000000,21.9214,21.9676,21.8193,21.9528,374937.10049365,0
+FDL.US,D,20170113,000000,21.9283,21.9764,21.9067,21.9449,304315.76313338,0
+FDL.US,D,20170117,000000,21.9283,22.0048,21.8989,21.9568,649868.90268659,0
+FDL.US,D,20170118,000000,21.9695,22.0245,21.9616,21.9843,269424.79256063,0
+FDL.US,D,20170119,000000,21.9843,22.0048,21.8537,21.9116,174627.01058258,0
+FDL.US,D,20170120,000000,22.0422,22.1885,22.0422,22.1109,285885.71905869,0
+FDL.US,D,20170123,000000,22.049,22.0559,21.9695,22.0147,513613.70838776,0
+FDL.US,D,20170124,000000,21.9616,22.0971,21.9214,22.0785,665068.69749306,0
+FDL.US,D,20170125,000000,22.1109,22.21,22.0706,22.1982,332303.10731357,0
+FDL.US,D,20170126,000000,22.1344,22.1541,22.0922,22.1433,246549.2083388,0
+FDL.US,D,20170127,000000,22.1885,22.2208,22.1374,22.1747,268624.10636547,0
+FDL.US,D,20170130,000000,22.1109,22.1148,21.9793,22.0706,297881.75039981,0
+FDL.US,D,20170131,000000,22.0048,22.1109,21.9843,22.1011,532488.917688,0
+FDL.US,D,20170201,000000,22.1177,22.1177,21.9616,21.998,544728.41467879,0
+FDL.US,D,20170202,000000,21.9921,22.0706,21.9921,22.052,707414.40289549,0
+FDL.US,D,20170203,000000,22.1177,22.1982,22.1138,22.157,695607.84691353,0
+FDL.US,D,20170206,000000,22.1433,22.1629,22.0922,22.1256,365370.63222561,0
+FDL.US,D,20170207,000000,22.157,22.2012,22.1433,22.1885,254266.76382796,0
+FDL.US,D,20170208,000000,22.1885,22.2611,22.1766,22.2611,774873.74286422,0
+FDL.US,D,20170209,000000,22.2827,22.3631,22.2454,22.3091,607588.39310667,0
+FDL.US,D,20170210,000000,22.3161,22.3847,22.2748,22.3631,454005.37160738,0
+FDL.US,D,20170213,000000,22.3396,22.4554,22.3396,22.4112,301851.5647796,0
+FDL.US,D,20170214,000000,22.3798,22.4339,22.3003,22.4289,1290840.6129706,0
+FDL.US,D,20170215,000000,22.4182,22.5909,22.4182,22.587,416541.20341509,0
+FDL.US,D,20170216,000000,22.587,22.6851,22.587,22.6783,277511.11192083,0
+FDL.US,D,20170217,000000,22.6459,22.7175,22.587,22.7175,361204.21169359,0
+FDL.US,D,20170221,000000,22.742,22.8834,22.7175,22.8569,801310.64889045,0
+FDL.US,D,20170222,000000,22.8294,22.8844,22.8019,22.8638,266491.99923258,0
+FDL.US,D,20170223,000000,22.9482,23.0307,22.8863,23.0052,239205.51014433,0
+FDL.US,D,20170224,000000,22.9629,23.1288,22.9629,23.1288,575883.86835889,0
+FDL.US,D,20170227,000000,23.0847,23.1003,23.0297,23.0847,253951.99024742,0
+FDL.US,D,20170228,000000,23.0493,23.0975,23.0169,23.068,317000.42534972,0
+FDL.US,D,20170301,000000,23.1112,23.2702,23.0847,23.2241,320549.5229374,0
+FDL.US,D,20170302,000000,23.2162,23.2309,23.1377,23.1612,414350.01256805,0
+FDL.US,D,20170303,000000,23.1544,23.1602,23.0768,23.1416,237757.95914774,0
+FDL.US,D,20170306,000000,23.068,23.1043,23.0139,23.0808,225439.00474827,0
+FDL.US,D,20170307,000000,23.0052,23.067,22.9777,23.0258,299136.76998305,0
+FDL.US,D,20170308,000000,23.0336,23.0336,22.9158,22.9482,283376.69857693,0
+FDL.US,D,20170309,000000,22.9482,22.9836,22.8648,22.9355,250713.59150138,0
+FDL.US,D,20170310,000000,23.0169,23.0847,22.9698,23.0376,248583.52173794,0
+FDL.US,D,20170313,000000,23.0258,23.0581,22.9698,23.0336,286650.75128841,0
+FDL.US,D,20170314,000000,22.9698,22.9875,22.9257,22.9551,250070.80143885,0
+FDL.US,D,20170315,000000,23.0101,23.2456,22.9698,23.1926,274999.0353849,0
+FDL.US,D,20170316,000000,23.2006,23.2093,23.0886,23.1327,240034.71951182,0
+FDL.US,D,20170317,000000,23.1926,23.2408,23.1475,23.1544,245358.36589333,0
+FDL.US,D,20170320,000000,23.1691,23.1838,23.1102,23.1377,164950.52436405,0
+FDL.US,D,20170321,000000,23.2006,23.2172,22.9698,22.9964,593263.6484804,0
+FDL.US,D,20170322,000000,22.9777,23.0042,22.8746,22.9698,525239.9571731,0
+FDL.US,D,20170323,000000,22.96,23.0543,22.8883,22.9305,525868.48564945,0
+FDL.US,D,20170324,000000,22.96,22.9797,22.8137,22.8972,562078.65294323,0
+FDL.US,D,20170327,000000,22.746,22.8795,22.746,22.8491,358127.78381908,0
+FDL.US,D,20170328,000000,22.8344,22.9934,22.7922,22.9669,352912.11801859,0
+FDL.US,D,20170329,000000,22.9355,22.9934,22.909,22.9532,252619.55062495,0
+FDL.US,D,20170330,000000,22.9532,23.0081,22.8883,22.9737,367225.65711286,0
+FDL.US,D,20170331,000000,22.96,23.0081,22.9217,22.9217,572898.10342507,0
+FDL.US,D,20170403,000000,22.9305,22.9315,22.7852,22.8883,776189.88353107,0
+FDL.US,D,20170404,000000,22.8491,22.9532,22.8432,22.9532,424757.91442031,0
+FDL.US,D,20170405,000000,23.0081,23.0866,22.8569,22.8696,529839.31871396,0
+FDL.US,D,20170406,000000,22.8883,22.9217,22.8344,22.8696,240658.15456454,0
+FDL.US,D,20170407,000000,22.8491,22.9118,22.8344,22.8491,416010.4686725,0
+FDL.US,D,20170410,000000,22.8569,22.9217,22.7764,22.8137,426638.40642572,0
+FDL.US,D,20170411,000000,22.8098,22.8255,22.6901,22.8255,500842.45796965,0
+FDL.US,D,20170412,000000,22.801,22.8157,22.7244,22.7852,407524.82489944,0
+FDL.US,D,20170413,000000,22.7528,22.7814,22.6292,22.6371,249359.75949964,0
+FDL.US,D,20170417,000000,22.6664,22.7764,22.6664,22.7617,380566.35229316,0
+FDL.US,D,20170418,000000,22.7126,22.801,22.7068,22.7685,293146.90379031,0
+FDL.US,D,20170419,000000,22.7922,22.7941,22.6449,22.6822,328272.1718502,0
+FDL.US,D,20170420,000000,22.6095,22.7215,22.5536,22.6901,274161.67653959,0
+FDL.US,D,20170421,000000,22.6488,22.6488,22.5555,22.5801,490694.32072269,0
+FDL.US,D,20170424,000000,22.7283,22.8059,22.7126,22.7764,328000.18302817,0
+FDL.US,D,20170425,000000,22.8432,22.9148,22.8334,22.8569,364622.91763625,0
+FDL.US,D,20170426,000000,22.8569,22.909,22.8177,22.8255,284095.88999395,0
+FDL.US,D,20170427,000000,22.8432,22.8766,22.7794,22.801,347435.66892808,0
+FDL.US,D,20170428,000000,22.7362,22.7362,22.6488,22.6753,268386.75282417,0
+FDL.US,D,20170501,000000,22.6989,22.7235,22.5889,22.5889,288663.67230828,0
+FDL.US,D,20170502,000000,22.5958,22.6164,22.5536,22.5958,252053.16191693,0
+FDL.US,D,20170503,000000,22.5889,22.6095,22.531,22.5889,312521.26860661,0
+FDL.US,D,20170504,000000,22.6037,22.6085,22.4819,22.531,185015.55742504,0
+FDL.US,D,20170505,000000,22.5448,22.6901,22.5448,22.6822,132781.47938093,0
+FDL.US,D,20170508,000000,22.6822,22.7058,22.6321,22.6664,183346.95184277,0
+FDL.US,D,20170509,000000,22.6822,22.6822,22.5388,22.5625,169714.91283064,0
+FDL.US,D,20170510,000000,22.5536,22.6164,22.531,22.5889,295156.768756,0
+FDL.US,D,20170511,000000,22.5448,22.5625,22.4476,22.5143,208921.03190551,0
+FDL.US,D,20170512,000000,22.4819,22.5143,22.4446,22.4741,223537.1203636,0
+FDL.US,D,20170515,000000,22.5065,22.5889,22.5065,22.5388,224552.74903607,0
+FDL.US,D,20170516,000000,22.5625,22.5889,22.4888,22.5065,363472.82257985,0
+FDL.US,D,20170517,000000,22.3867,22.4525,22.2287,22.2365,580667.61183528,0
+FDL.US,D,20170518,000000,22.1551,22.3091,22.1177,22.2287,528454.92617043,0
+FDL.US,D,20170519,000000,22.2827,22.4279,22.2483,22.3945,202891.43700843,0
+FDL.US,D,20170522,000000,22.4182,22.5388,22.4182,22.5065,249480.98298212,0
+FDL.US,D,20170523,000000,22.5388,22.6037,22.5221,22.531,874913.67644565,0
+FDL.US,D,20170524,000000,22.5889,22.5958,22.531,22.5801,191567.7375869,0
+FDL.US,D,20170525,000000,22.6321,22.7362,22.6242,22.7068,203655.45055342,0
+FDL.US,D,20170526,000000,22.6753,22.7068,22.6664,22.6822,214357.75229169,0
+FDL.US,D,20170530,000000,22.6488,22.7852,22.6488,22.7685,167115.22940821,0
+FDL.US,D,20170531,000000,22.8098,22.8539,22.7685,22.8432,167106.06124567,0
+FDL.US,D,20170601,000000,22.8569,22.9737,22.8186,22.9737,118929.40446784,0
+FDL.US,D,20170602,000000,23.0238,23.0513,22.962,22.9884,185154.09854786,0
+FDL.US,D,20170605,000000,22.9737,22.9737,22.8972,22.9453,234048.92805798,0
+FDL.US,D,20170606,000000,22.8883,22.9118,22.8432,22.8491,245837.14771486,0
+FDL.US,D,20170607,000000,22.8638,22.8883,22.7941,22.8432,177298.00193588,0
+FDL.US,D,20170608,000000,22.8491,22.8638,22.7528,22.801,171772.65597849,0
+FDL.US,D,20170609,000000,22.8255,22.96,22.8255,22.9532,142260.34076249,0
+FDL.US,D,20170612,000000,22.9453,23.065,22.9453,22.9737,150861.09590966,0
+FDL.US,D,20170613,000000,23.0149,23.0149,22.9365,22.96,169269.74760509,0
+FDL.US,D,20170614,000000,23.0149,23.0297,22.906,22.9836,129900.63897395,0
+FDL.US,D,20170615,000000,22.8795,23.0424,22.8795,23.0395,207345.12663338,0
+FDL.US,D,20170616,000000,23.0464,23.118,22.9934,23.118,109964.97887325,0
+FDL.US,D,20170619,000000,23.1592,23.1592,23.0738,23.1357,313270.0018807,0
+FDL.US,D,20170620,000000,23.065,23.065,22.96,22.96,132671.46143046,0
+FDL.US,D,20170621,000000,22.9669,22.9669,22.748,22.801,164656.12447805,0
+FDL.US,D,20170622,000000,22.8,22.8412,22.7597,22.7667,179820.26531908,0
+FDL.US,D,20170623,000000,22.7755,22.8461,22.7597,22.8236,162890.74384676,0
+FDL.US,D,20170626,000000,22.8549,22.906,22.8412,22.8412,249312.90000223,0
+FDL.US,D,20170627,000000,22.8089,22.8089,22.6547,22.6547,387563.69768058,0
+FDL.US,D,20170628,000000,22.7185,22.7833,22.7185,22.7185,167331.19057025,0
+FDL.US,D,20170629,000000,22.6969,22.7116,22.4554,22.5173,328198.82654988,0
+FDL.US,D,20170630,000000,22.6066,22.6292,22.5104,22.5673,368839.25371988,0
+FDL.US,D,20170703,000000,22.6007,22.7833,22.6007,22.6969,172686.4161783,0
+FDL.US,D,20170705,000000,22.7253,22.7253,22.581,22.638,135417.83545352,0
+FDL.US,D,20170706,000000,22.5487,22.5673,22.3661,22.3828,254630.43427537,0
+FDL.US,D,20170707,000000,22.4387,22.4387,22.3592,22.4201,368420.57429723,0
+FDL.US,D,20170710,000000,22.3975,22.424,22.3661,22.3661,212479.29765573,0
+FDL.US,D,20170711,000000,22.3661,22.3857,22.2542,22.3592,183112.65435564,0
+FDL.US,D,20170712,000000,22.4476,22.5448,22.4476,22.4781,174885.75650315,0
+FDL.US,D,20170713,000000,22.4642,22.4937,22.4289,22.4701,299758.16766631,0
+FDL.US,D,20170714,000000,22.4937,22.6066,22.4937,22.585,325319.00482761,0
+FDL.US,D,20170717,000000,22.5673,22.6007,22.5487,22.5585,191496.42965603,0
+FDL.US,D,20170718,000000,22.5487,22.5644,22.4986,22.5487,328712.24365211,0
+FDL.US,D,20170719,000000,22.535,22.6292,22.5123,22.6292,172386.92286867,0
+FDL.US,D,20170720,000000,22.638,22.7048,22.6066,22.638,388252.3285558,0
+FDL.US,D,20170721,000000,22.5585,22.5909,22.4868,22.585,213530.58029365,0
+FDL.US,D,20170724,000000,22.5673,22.5673,22.4387,22.4476,190030.54233437,0
+FDL.US,D,20170725,000000,22.5104,22.5792,22.5006,22.5026,247124.76520936,0
+FDL.US,D,20170726,000000,22.6135,22.6724,22.5762,22.638,312324.66245437,0
+FDL.US,D,20170727,000000,22.7116,22.9295,22.6793,22.9295,288116.63861007,0
+FDL.US,D,20170728,000000,22.8628,22.9207,22.6822,22.8324,194921.24770706,0
+FDL.US,D,20170731,000000,22.8089,22.9207,22.8,22.8687,264172.45410998,0
+FDL.US,D,20170801,000000,22.9443,22.9512,22.8687,22.9207,260671.23470446,0
+FDL.US,D,20170802,000000,22.906,22.906,22.8246,22.8549,164905.70223609,0
+FDL.US,D,20170803,000000,22.8481,22.9355,22.8481,22.906,348277.1025123,0
+FDL.US,D,20170804,000000,22.9207,22.9443,22.8422,22.9207,127687.03706291,0
+FDL.US,D,20170807,000000,22.906,22.9443,22.8873,22.9355,215387.64255034,0
+FDL.US,D,20170808,000000,22.911,23.0012,22.8638,22.8873,333670.18221675,0
+FDL.US,D,20170809,000000,22.8687,22.911,22.8236,22.8687,206641.21548726,0
+FDL.US,D,20170810,000000,22.8236,22.8687,22.6998,22.7116,207113.88520042,0
+FDL.US,D,20170811,000000,22.7342,22.743,22.6292,22.638,160007.86607031,0
+FDL.US,D,20170814,000000,22.7342,22.8363,22.7126,22.7902,296083.77185726,0
+FDL.US,D,20170815,000000,22.7902,22.8383,22.7509,22.8089,131187.23778372,0
+FDL.US,D,20170816,000000,22.8089,22.8687,22.7833,22.8089,103115.34277121,0
+FDL.US,D,20170817,000000,22.7342,22.7647,22.5026,22.5104,302683.83020127,0
+FDL.US,D,20170818,000000,22.4642,22.5438,22.3975,22.4387,135185.57533584,0
+FDL.US,D,20170821,000000,22.4387,22.5163,22.4005,22.4868,285744.12188169,0
+FDL.US,D,20170822,000000,22.5261,22.6292,22.5173,22.6204,169309.47630943,0
+FDL.US,D,20170823,000000,22.5585,22.6292,22.5585,22.5762,566048.46732302,0
+FDL.US,D,20170824,000000,22.5939,22.6498,22.5585,22.5585,249604.24383405,0
+FDL.US,D,20170825,000000,22.6292,22.7342,22.6292,22.6724,111963.63830695,0
+FDL.US,D,20170828,000000,22.7048,22.7225,22.6066,22.6636,207972.63642499,0
+FDL.US,D,20170829,000000,22.6007,22.6831,22.5762,22.6636,168417.10848887,0
+FDL.US,D,20170830,000000,22.6292,22.6596,22.5939,22.6204,324038.5181262,0
+FDL.US,D,20170831,000000,22.6793,22.7253,22.6547,22.6724,129910.82582121,0
+FDL.US,D,20170901,000000,22.7116,22.8157,22.7116,22.7833,125686.34025976,0
+FDL.US,D,20170905,000000,22.743,22.7755,22.5939,22.6871,349769.47563685,0
+FDL.US,D,20170906,000000,22.743,22.8236,22.7391,22.8,237785.46363536,0
+FDL.US,D,20170907,000000,22.8,22.8236,22.6636,22.6871,120615.32769046,0
+FDL.US,D,20170908,000000,22.6724,22.6724,22.6007,22.6409,101482.39115437,0
+FDL.US,D,20170911,000000,22.7048,22.853,22.7048,22.8236,184719.12016958,0
+FDL.US,D,20170912,000000,22.8628,22.96,22.8481,22.9482,155581.68093299,0
+FDL.US,D,20170913,000000,22.9207,23.0199,22.9207,23.0149,149218.97613028,0
+FDL.US,D,20170914,000000,22.9934,23.0866,22.9934,23.0866,124592.27286333,0
+FDL.US,D,20170915,000000,23.1033,23.1691,23.066,23.1612,129351.56790628,0
+FDL.US,D,20170918,000000,23.1838,23.2476,23.1475,23.2418,200977.32840704,0
+FDL.US,D,20170919,000000,23.2565,23.3282,23.2378,23.3193,183866.48105337,0
+FDL.US,D,20170920,000000,23.3282,23.3929,23.2653,23.3193,192838.03744105,0
+FDL.US,D,20170921,000000,23.2987,23.3527,23.2486,23.2643,136644.33186442,0
+FDL.US,D,20170922,000000,23.3055,23.3772,23.2987,23.3605,118637.04195129,0
+FDL.US,D,20170925,000000,23.3449,23.5225,23.3449,23.5067,221750.34735304,0
+FDL.US,D,20170926,000000,23.5225,23.5549,23.4655,23.4655,153108.31441666,0
+FDL.US,D,20170927,000000,23.4577,23.4832,23.3193,23.4096,136695.26610076,0
+FDL.US,D,20170928,000000,23.3704,23.4705,23.3704,23.4577,318539.6579717,0
+FDL.US,D,20170929,000000,23.4508,23.4803,23.3851,23.4508,167277.20027975,0
+FDL.US,D,20171002,000000,23.4341,23.5461,23.4116,23.5225,192757.56134764,0
+FDL.US,D,20171003,000000,23.5471,23.6098,23.4989,23.603,418297.41588385,0
+FDL.US,D,20171004,000000,23.5863,23.6363,23.5686,23.6118,266935.12708867,0
+FDL.US,D,20171005,000000,23.603,23.6805,23.603,23.6668,167533.90883086,0
+FDL.US,D,20171006,000000,23.603,23.6393,23.5304,23.5716,318967.5055569,0
+FDL.US,D,20171009,000000,23.5863,23.6118,23.5382,23.5598,176069.46815553,0
+FDL.US,D,20171010,000000,23.6432,23.7374,23.6393,23.7002,168470.08009466,0
+FDL.US,D,20171011,000000,23.652,23.7031,23.6363,23.6668,101030.09513574,0
+FDL.US,D,20171012,000000,23.5637,23.5981,23.5097,23.5294,318133.20276577,0
+FDL.US,D,20171013,000000,23.5794,23.6305,23.5117,23.5156,199845.56967572,0
+FDL.US,D,20171016,000000,23.5225,23.5951,23.5225,23.5794,176234.49508125,0
+FDL.US,D,20171017,000000,23.5637,23.5951,23.4989,23.5951,172047.70085469,0
+FDL.US,D,20171018,000000,23.652,23.6648,23.5509,23.6118,265413.21210704,0
+FDL.US,D,20171019,000000,23.5863,23.6933,23.5863,23.6668,130812.3618043,0
+FDL.US,D,20171020,000000,23.652,23.7493,23.6216,23.7493,128710.81521321,0
+FDL.US,D,20171023,000000,23.7493,23.8013,23.652,23.6599,226075.68270244,0
+FDL.US,D,20171024,000000,23.708,23.708,23.6118,23.6305,177832.81141737,0
+FDL.US,D,20171025,000000,23.5951,23.603,23.3232,23.4008,157275.75363342,0
+FDL.US,D,20171026,000000,23.4832,23.5254,23.4361,23.4832,191242.7771591,0
+FDL.US,D,20171027,000000,23.4253,23.491,23.3282,23.4341,125559.00466893,0
+FDL.US,D,20171030,000000,23.3889,23.4184,23.2575,23.285,145586.34639503,0
+FDL.US,D,20171031,000000,23.2643,23.3055,23.2006,23.2712,151559.91363214,0
+FDL.US,D,20171101,000000,23.336,23.3851,23.3055,23.3605,428638.08454415,0
+FDL.US,D,20171102,000000,23.3605,23.3851,23.2418,23.336,161682.58376094,0
+FDL.US,D,20171103,000000,23.336,23.4184,23.281,23.3605,173568.59715158,0
+FDL.US,D,20171106,000000,23.3605,23.3605,23.2555,23.2898,151441.74620385,0
+FDL.US,D,20171107,000000,23.2987,23.3527,23.2643,23.3527,202307.73066005,0
+FDL.US,D,20171108,000000,23.336,23.3959,23.2859,23.3851,221576.15226478,0
+FDL.US,D,20171109,000000,23.3114,23.4145,23.2898,23.3949,189504.90101542,0
+FDL.US,D,20171110,000000,23.3704,23.4341,23.3449,23.4253,200994.64604739,0
+FDL.US,D,20171113,000000,23.3772,23.4538,23.3772,23.4253,201928.77994174,0
+FDL.US,D,20171114,000000,23.3282,23.3527,23.2712,23.3282,217515.67494433,0
+FDL.US,D,20171115,000000,23.2466,23.28,23.1926,23.2084,968313.82297872,0
+FDL.US,D,20171116,000000,23.2898,23.4096,23.2712,23.3605,393334.5466571,0
+FDL.US,D,20171117,000000,23.3193,23.3978,23.3193,23.336,117548.0679785,0
+FDL.US,D,20171120,000000,23.3605,23.442,23.3301,23.4096,193786.43292156,0
+FDL.US,D,20171121,000000,23.4184,23.5058,23.4184,23.4488,157865.57209016,0
+FDL.US,D,20171122,000000,23.4577,23.5471,23.443,23.5294,148946.98730826,0
+FDL.US,D,20171124,000000,23.5637,23.5833,23.5471,23.5637,54724.762200782,0
+FDL.US,D,20171127,000000,23.5392,23.5961,23.5392,23.5471,201078.17819498,0
+FDL.US,D,20171128,000000,23.5863,23.8307,23.5863,23.8219,97855.873527471,0
+FDL.US,D,20171129,000000,23.8307,24.0222,23.8307,24.0075,182925.21636594,0
+FDL.US,D,20171130,000000,24.032,24.2666,24.0075,24.1625,159999.7165925,0
+FDL.US,D,20171201,000000,24.137,24.2342,23.9515,24.1703,135782.52458567,0
+FDL.US,D,20171204,000000,24.2833,24.4589,24.2833,24.3393,169666.01596376,0
+FDL.US,D,20171205,000000,24.3393,24.3393,24.1203,24.137,333434.86604489,0
+FDL.US,D,20171206,000000,24.1036,24.1703,24.0879,24.1114,121394.62150636,0
+FDL.US,D,20171207,000000,24.0958,24.1439,24.083,24.1036,85517.564118193,0
+FDL.US,D,20171208,000000,24.137,24.2077,24.0879,24.2077,157062.84852555,0
+FDL.US,D,20171211,000000,24.2008,24.3039,24.2008,24.3039,105502.12108576,0
+FDL.US,D,20171212,000000,24.3393,24.4678,24.3313,24.3992,114720.19917729,0
+FDL.US,D,20171213,000000,24.4119,24.512,24.404,24.4599,194345.6908365,0
+FDL.US,D,20171214,000000,24.4374,24.4482,24.3226,24.3226,151050.57126881,0
+FDL.US,D,20171215,000000,24.4521,24.5513,24.4217,24.4904,66739.129866984,0
+FDL.US,D,20171218,000000,24.6151,24.6956,24.5582,24.5964,107324.54806175,0
+FDL.US,D,20171219,000000,24.6219,24.6878,24.4874,24.4904,189405.06991221,0
+FDL.US,D,20171220,000000,24.5248,24.5807,24.4561,24.4904,123305.67405357,0
+FDL.US,D,20171221,000000,24.5081,24.6357,24.4894,24.5425,164017.40915444,0
+FDL.US,D,20171222,000000,24.5169,24.5807,24.5169,24.5582,89068.699075322,0
+FDL.US,D,20171226,000000,24.5522,24.6524,24.5522,24.566,78273.697026929,0
+FDL.US,D,20171227,000000,24.5974,24.6151,24.511,24.561,104042.34587246,0
+FDL.US,D,20171228,000000,24.5748,24.5974,24.5346,24.5974,100572.70569347,0
+FDL.US,D,20171229,000000,24.6229,24.6436,24.5522,24.5522,288888.80163288,0
+FDL.US,D,20180102,000000,24.5974,24.674,24.5483,24.674,1264417.9685305,0
+FDL.US,D,20180103,000000,24.6887,24.6887,24.6014,24.6464,222731.34074482,0
+FDL.US,D,20180104,000000,24.6651,24.7594,24.6141,24.7073,347794.24595186,0
+FDL.US,D,20180105,000000,24.7869,24.8026,24.6701,24.7869,409817.88421915,0
+FDL.US,D,20180108,000000,24.8183,24.8556,24.7476,24.8349,271077.09918727,0
+FDL.US,D,20180109,000000,24.8673,24.9145,24.7869,24.7937,315321.6329202,0
+FDL.US,D,20180110,000000,24.7623,24.7987,24.6975,24.7457,364398.80699638,0
+FDL.US,D,20180111,000000,24.8114,24.9665,24.8026,24.9175,117101.88406822,0
+FDL.US,D,20180112,000000,24.9489,25.0313,24.9342,24.9744,433702.98500509,0
+FDL.US,D,20180116,000000,25.0126,25.0313,24.78,24.8595,178768.98268118,0
+FDL.US,D,20180117,000000,24.9017,25.0568,24.8516,25.0048,144097.02932465,0
+FDL.US,D,20180118,000000,25.0215,25.049,24.884,24.9175,130165.49700288,0
+FDL.US,D,20180119,000000,24.9243,24.9243,24.8183,24.9175,143077.32591327,0
+FDL.US,D,20180122,000000,24.8928,25.1187,24.8928,25.1187,702702.98603471,0
+FDL.US,D,20180123,000000,25.1285,25.1727,25.0666,25.1383,199586.82375515,0
+FDL.US,D,20180124,000000,25.2168,25.2443,25.0126,25.0932,172033.43926851,0
+FDL.US,D,20180125,000000,25.155,25.1629,25.0126,25.0794,185255.96702053,0
+FDL.US,D,20180126,000000,25.1629,25.4023,25.1589,25.4023,142729.95442147,0
+FDL.US,D,20180129,000000,25.2678,25.3327,25.1736,25.1814,153226.48184496,0
+FDL.US,D,20180130,000000,25.0303,25.1472,24.8928,24.8928,673078.61549877,0
+FDL.US,D,20180131,000000,24.9665,24.9832,24.7879,24.9095,170782.49442417,0
+FDL.US,D,20180201,000000,24.8516,24.9979,24.8516,24.9095,165964.11566709,0
+FDL.US,D,20180202,000000,24.7191,24.728,24.2676,24.2891,323163.467946,0
+FDL.US,D,20180205,000000,24.1419,24.2479,23.2191,23.2761,559356.7273536,0
+FDL.US,D,20180206,000000,22.9512,23.5961,22.7951,23.5461,741270.38978596,0
+FDL.US,D,20180207,000000,23.5461,23.8817,23.4812,23.498,328653.15993797,0
+FDL.US,D,20180208,000000,23.5225,23.5225,22.7872,22.7872,254264.72645851,0
+FDL.US,D,20180209,000000,23.0071,23.2516,22.4476,23.0876,337471.91361664,0
+FDL.US,D,20180212,000000,23.2859,23.4892,23.1711,23.3497,297046.42892395,0
+FDL.US,D,20180213,000000,23.2761,23.4557,23.1829,23.4066,316775.29602513,0
+FDL.US,D,20180214,000000,23.2947,23.5578,23.2368,23.5147,451407.7255544,0
+FDL.US,D,20180215,000000,23.6599,23.7502,23.4498,23.7463,269181.32691096,0
+FDL.US,D,20180216,000000,23.708,24.0359,23.708,23.8739,408262.35264154,0
+FDL.US,D,20180220,000000,23.5382,23.5382,23.5382,23.5382,126692.8007697,0
+FDL.US,D,20180221,000000,23.5627,23.7179,23.3173,23.334,159063.54532871,0
+FDL.US,D,20180222,000000,23.3988,23.6393,23.334,23.3752,107305.19305195,0
+FDL.US,D,20180223,000000,23.4734,23.7424,23.4734,23.7424,250526.15351167,0
+FDL.US,D,20180226,000000,23.8238,24.0849,23.8052,24.0781,212239.90674496,0
+FDL.US,D,20180227,000000,24.1086,24.2607,23.7816,23.7816,127184.82549267,0
+FDL.US,D,20180228,000000,23.9112,23.9436,23.4636,23.4636,165761.39740648,0
+FDL.US,D,20180301,000000,23.4734,23.6668,23.1662,23.2947,221032.17462075,0
+FDL.US,D,20180302,000000,23.1642,23.5147,23.1642,23.4557,682015.53660573,0
+FDL.US,D,20180305,000000,23.3419,23.7748,23.3419,23.7257,346167.40644339,0
+FDL.US,D,20180306,000000,23.7816,23.7816,23.6168,23.7179,201310.43831266,0
+FDL.US,D,20180307,000000,23.5147,23.6658,23.4607,23.6305,110433.57384751,0
+FDL.US,D,20180308,000000,23.7012,23.707,23.5637,23.6933,156851.98078713,0
+FDL.US,D,20180309,000000,23.816,23.9633,23.7875,23.9554,242840.17724903,0
+FDL.US,D,20180312,000000,23.978,24.0811,23.8916,23.9691,116050.60143031,0
+FDL.US,D,20180313,000000,23.978,24.0692,23.7591,23.8238,132119.33430861,0
+FDL.US,D,20180314,000000,23.9024,23.9466,23.6265,23.652,133971.30314167,0
+FDL.US,D,20180315,000000,23.7012,23.7816,23.6216,23.652,138845.70955872,0
+FDL.US,D,20180316,000000,23.6599,23.7983,23.6599,23.6845,83482.23203433,0
+FDL.US,D,20180319,000000,23.6668,23.6668,23.3586,23.44,108348.32621205,0
+FDL.US,D,20180320,000000,23.4734,23.5627,23.3419,23.3841,254976.78708244,0
+FDL.US,D,20180321,000000,23.3586,23.5706,23.2947,23.3202,336081.40896475,0
+FDL.US,D,20180322,000000,23.1544,23.2506,22.9138,22.9138,258080.71944456,0
+FDL.US,D,20180323,000000,22.956,23.0297,22.5123,22.5605,372416.8744799,0
+FDL.US,D,20180326,000000,22.8,22.9797,22.6498,22.9482,148669.90506261,0
+FDL.US,D,20180327,000000,23.0366,23.2418,22.8246,22.9138,227330.70228567,0
+FDL.US,D,20180328,000000,22.956,23.1485,22.9482,22.9894,187862.78123604,0
+FDL.US,D,20180329,000000,23.0945,23.2712,23.0945,23.2191,172001.86004198,0
+FDL.US,D,20180402,000000,23.1701,23.1956,22.5408,22.7411,258203.98029649,0
+FDL.US,D,20180403,000000,22.8422,23.0866,22.7382,23.0827,287750.9307932,0
+FDL.US,D,20180404,000000,22.7902,23.2987,22.7657,23.2506,379686.20868934,0
+FDL.US,D,20180405,000000,23.2859,23.5117,23.2418,23.4567,151054.64600772,0
+FDL.US,D,20180406,000000,23.3419,23.4321,22.9315,23.0543,179294.62400012,0
+FDL.US,D,20180409,000000,23.1622,23.3811,23.0827,23.0866,159978.32421324,0
+FDL.US,D,20180410,000000,23.3419,23.5559,23.2859,23.4645,184070.2179987,0
+FDL.US,D,20180411,000000,23.3586,23.4793,23.3449,23.3762,117244.49992995,0
+FDL.US,D,20180412,000000,23.5156,23.5883,23.4018,23.4587,131663.98223579,0
+FDL.US,D,20180413,000000,23.5814,23.5931,23.446,23.5067,131660.92618161,0
+FDL.US,D,20180416,000000,23.605,23.763,23.5726,23.7149,111681.46263767,0
+FDL.US,D,20180417,000000,23.8121,23.8994,23.7463,23.8435,133321.38228606,0
+FDL.US,D,20180418,000000,23.8523,23.8759,23.7649,23.7689,168488.41641974,0
+FDL.US,D,20180419,000000,23.655,23.655,23.334,23.4233,144165.28120133,0
+FDL.US,D,20180420,000000,23.441,23.491,23.1897,23.2594,142480.37666344,0
+FDL.US,D,20180423,000000,23.2761,23.331,23.2191,23.3173,150378.23934922,0
+FDL.US,D,20180424,000000,23.441,23.491,23.1033,23.2358,145932.69920208,0
+FDL.US,D,20180425,000000,23.2594,23.3222,23.0945,23.2947,153460.77933209,0
+FDL.US,D,20180426,000000,23.2358,23.4175,23.1986,23.3762,137738.39926085,0
+FDL.US,D,20180427,000000,23.334,23.5225,23.334,23.4567,200171.54878825,0
+FDL.US,D,20180430,000000,23.4989,23.5314,23.1956,23.1956,149143.59346051,0
+FDL.US,D,20180501,000000,23.119,23.119,22.907,23.0738,467858.4652052,0
+FDL.US,D,20180502,000000,23.0209,23.0316,22.8,22.8569,541586.79098179,0
+FDL.US,D,20180503,000000,22.8157,22.904,22.6252,22.8569,442430.05705837,0
+FDL.US,D,20180504,000000,22.8,23.124,22.8,23.0641,120180.34931218,0
+FDL.US,D,20180507,000000,23.1544,23.1858,22.9894,23.0366,159968.13736597,0
+FDL.US,D,20180508,000000,23.0297,23.0297,22.8216,22.9394,157250.28651526,0
+FDL.US,D,20180509,000000,23.0061,23.1455,22.9894,23.1033,151787.08032619,0
+FDL.US,D,20180510,000000,23.2113,23.3664,23.1956,23.3497,266378.92522792,0
+FDL.US,D,20180511,000000,23.3988,23.5067,23.3988,23.4233,144062.39404394,0
+FDL.US,D,20180514,000000,23.5156,23.5726,23.4498,23.4832,167769.22500272,0
+FDL.US,D,20180515,000000,23.3762,23.3841,23.2643,23.3586,137582.54049767,0
+FDL.US,D,20180516,000000,23.4008,23.5127,23.3674,23.4695,143598.89249331,0
+FDL.US,D,20180517,000000,23.4498,23.5598,23.4028,23.4645,130113.54408182,0
+FDL.US,D,20180518,000000,23.4498,23.4744,23.3674,23.3841,137101.72130669,0
+FDL.US,D,20180521,000000,23.5067,23.6325,23.5067,23.6148,128068.02515069,0
+FDL.US,D,20180522,000000,23.6462,23.7041,23.5431,23.5559,142065.77197969,0
+FDL.US,D,20180523,000000,23.4321,23.5883,23.4233,23.5883,98995.781736602,0
+FDL.US,D,20180524,000000,23.5726,23.5814,23.4498,23.5726,113016.95831432,0
+FDL.US,D,20180525,000000,23.4832,23.5067,23.3586,23.441,144224.36491548,0
+FDL.US,D,20180529,000000,23.3173,23.3762,23.1622,23.2761,140624.33309147,0
+FDL.US,D,20180530,000000,23.3762,23.658,23.3762,23.605,124167.48133232,0
+FDL.US,D,20180531,000000,23.5637,23.5637,23.3674,23.4321,161410.59493892,0
+FDL.US,D,20180601,000000,23.5402,23.5961,23.4989,23.5304,109801.98931699,0
+FDL.US,D,20180604,000000,23.5814,23.6962,23.5156,23.5195,108852.57515174,0
+FDL.US,D,20180605,000000,23.5304,23.5931,23.498,23.5559,120851.66254705,0
+FDL.US,D,20180606,000000,23.605,23.6697,23.5195,23.6697,144487.18557496,0
+FDL.US,D,20180607,000000,23.6962,23.8926,23.6962,23.82,153421.05062775,0
+FDL.US,D,20180608,000000,23.7689,23.9073,23.7689,23.9073,116924.63292578,0
+FDL.US,D,20180611,000000,23.9446,24.0222,23.9171,23.9515,167403.51718585,0
+FDL.US,D,20180612,000000,24.0005,24.0222,23.9034,23.9603,132814.07729219,0
+FDL.US,D,20180613,000000,23.869,23.8975,23.6619,23.6619,133560.77319683,0
+FDL.US,D,20180614,000000,23.7453,23.763,23.6785,23.7217,97463.679907708,0
+FDL.US,D,20180615,000000,23.6884,23.763,23.548,23.7453,227860.41834354,0
+FDL.US,D,20180618,000000,23.6697,23.6697,23.4999,23.5559,75176.89545789,0
+FDL.US,D,20180619,000000,23.441,23.653,23.441,23.6246,119453.00841734,0
+FDL.US,D,20180620,000000,23.6785,23.6785,23.549,23.5853,120626.53322246,0
+FDL.US,D,20180621,000000,23.5883,23.605,23.4302,23.4822,96562.143924616,0
+FDL.US,D,20180622,000000,23.6246,23.7217,23.6246,23.6462,128041.53934779,0
+FDL.US,D,20180625,000000,23.5814,23.6629,23.4822,23.5883,150930.36647106,0
+FDL.US,D,20180626,000000,23.605,23.6295,23.5058,23.5559,127839.83977191,0
+FDL.US,D,20180627,000000,23.6246,23.7551,23.5294,23.5559,229295.7451234,0
+FDL.US,D,20180628,000000,23.5726,23.7679,23.5726,23.7179,311318.20194442,0
+FDL.US,D,20180629,000000,23.763,23.8955,23.707,23.7316,199402.44181962,0
+FDL.US,D,20180702,000000,23.6148,23.6629,23.49,23.6462,673145.84869072,0
+FDL.US,D,20180703,000000,23.7551,23.8632,23.7316,23.763,78877.777069837,0
+FDL.US,D,20180705,000000,23.8219,23.9554,23.8052,23.9554,361696.23641656,0
+FDL.US,D,20180706,000000,23.9309,24.1154,23.9309,24.0712,98524.13070816,0
+FDL.US,D,20180709,000000,24.1203,24.1291,23.9868,23.9956,153977.25248851,0
+FDL.US,D,20180710,000000,24.0801,24.2567,24.0535,24.2499,393620.79706529,0
+FDL.US,D,20180711,000000,24.137,24.1743,24.0251,24.0535,103385.29422377,0
+FDL.US,D,20180712,000000,24.1203,24.1203,24.0369,24.1114,169064.99197503,0
+FDL.US,D,20180713,000000,24.0869,24.1223,24.0212,24.1114,441039.55240648,0
+FDL.US,D,20180716,000000,24.0624,24.0869,23.9633,24.0447,196999.36454943,0
+FDL.US,D,20180717,000000,24.029,24.0958,24.029,24.0467,315484.62247646,0
+FDL.US,D,20180718,000000,23.9956,24.0212,23.9211,23.9956,351883.24644467,0
+FDL.US,D,20180719,000000,23.9309,24.0084,23.8807,23.9554,205699.95079983,0
+FDL.US,D,20180720,000000,23.8632,23.9211,23.8484,23.9024,227288.93621188,0
+FDL.US,D,20180723,000000,23.9309,23.9309,23.8052,23.8307,78481.508711168,0
+FDL.US,D,20180724,000000,23.8807,24.0712,23.872,24.0712,145387.70287332,0
+FDL.US,D,20180725,000000,24.0369,24.1281,23.978,24.0938,236613.97619971,0
+FDL.US,D,20180726,000000,24.1458,24.2705,24.1458,24.194,377692.64267927,0
+FDL.US,D,20180727,000000,24.0447,24.2597,24.0447,24.194,105093.62851038,0
+FDL.US,D,20180730,000000,24.2107,24.3451,24.2107,24.3186,97308.839829257,0
+FDL.US,D,20180731,000000,24.3765,24.4845,24.3451,24.4531,166738.31605934,0
+FDL.US,D,20180801,000000,24.354,24.403,24.2617,24.299,194942.64008632,0
+FDL.US,D,20180802,000000,24.2107,24.3745,24.2107,24.3284,91878.231551444,0
+FDL.US,D,20180803,000000,24.3186,24.5876,24.3186,24.5827,109368.02962343,0
+FDL.US,D,20180806,000000,24.5601,24.6701,24.511,24.6102,173422.92523567,0
+FDL.US,D,20180807,000000,24.6004,24.618,24.5601,24.5758,106035.91188253,0
+FDL.US,D,20180808,000000,24.5453,24.5453,24.4561,24.4678,74284.527637338,0
+FDL.US,D,20180809,000000,24.4776,24.4845,24.4197,24.4364,107225.73564327,0
+FDL.US,D,20180810,000000,24.3707,24.407,24.2548,24.3284,139904.12298973,0
+FDL.US,D,20180813,000000,24.3451,24.3687,24.2028,24.245,170107.1064504,0
+FDL.US,D,20180814,000000,24.2803,24.3844,24.2803,24.3353,130730.86702617,0
+FDL.US,D,20180815,000000,24.2803,24.3755,24.1832,24.354,154935.83481629,0
+FDL.US,D,20180816,000000,24.3932,24.6622,24.3932,24.6347,65655.249317819,0
+FDL.US,D,20180817,000000,24.6269,24.8251,24.6269,24.7839,102395.13266946,0
+FDL.US,D,20180820,000000,24.8006,24.8831,24.7937,24.8094,110038.32417357,0
+FDL.US,D,20180821,000000,24.8251,24.8664,24.7515,24.7692,115916.13504639,0
+FDL.US,D,20180822,000000,24.7594,24.7594,24.6347,24.6514,70070.228923155,0
+FDL.US,D,20180823,000000,24.6269,24.6514,24.5552,24.5827,66153.386149155,0
+FDL.US,D,20180824,000000,24.5925,24.6464,24.5572,24.6347,134001.86368347,0
+FDL.US,D,20180827,000000,24.6779,24.7348,24.6219,24.6701,102572.3838119,0
+FDL.US,D,20180828,000000,24.6936,24.7162,24.568,24.5925,210292.1815476,0
+FDL.US,D,20180829,000000,24.6102,24.6701,24.5522,24.6102,119767.78199788,0
+FDL.US,D,20180830,000000,24.5601,24.6102,24.4678,24.5188,128096.54832303,0
+FDL.US,D,20180831,000000,24.4364,24.5267,24.3451,24.4364,71817.273229373,0
+FDL.US,D,20180904,000000,24.3765,24.4433,24.3373,24.3765,132950.58104555,0
+FDL.US,D,20180905,000000,24.3186,24.6436,24.3009,24.6347,100314.97845762,0
+FDL.US,D,20180906,000000,24.6269,24.6603,24.5355,24.6102,109689.93399705,0
+FDL.US,D,20180907,000000,24.5267,24.5827,24.4678,24.568,122001.75760345,0
+FDL.US,D,20180910,000000,24.6603,24.8183,24.6347,24.6347,69290.935107261,0
+FDL.US,D,20180911,000000,24.6514,24.6887,24.565,24.6269,124065.61285965,0
+FDL.US,D,20180912,000000,24.6347,24.8948,24.6347,24.8281,217395.47014658,0
+FDL.US,D,20180913,000000,24.8664,24.9577,24.7702,24.9577,244131.86948244,0
+FDL.US,D,20180914,000000,24.9665,24.9832,24.8183,24.9665,261817.25502195,0
+FDL.US,D,20180917,000000,24.9832,25.0912,24.942,25.0254,91022.536381051,0
+FDL.US,D,20180918,000000,25.0254,25.0775,24.9577,25.0077,188470.93601786,0
+FDL.US,D,20180919,000000,24.9999,25.0548,24.9105,24.9253,101754.3799764,0
+FDL.US,D,20180920,000000,24.9832,25.1235,24.9754,25.1069,368433.81719867,0
+FDL.US,D,20180921,000000,25.2256,25.2688,25.152,25.2158,89299.940508273,0
+FDL.US,D,20180924,000000,25.2433,25.2698,25.046,25.0696,87128.104671039,0
+FDL.US,D,20180925,000000,25.0912,25.1069,24.9145,24.9253,71835.609554452,0
+FDL.US,D,20180926,000000,24.9832,25.0441,24.833,24.8497,124121.64051961,0
+FDL.US,D,20180927,000000,24.8497,25.0166,24.8497,24.891,99901.392458601,0
+FDL.US,D,20180928,000000,24.8654,24.9754,24.8478,24.942,138241.62951582,0
+FDL.US,D,20181001,000000,25.0077,25.0833,24.9537,25.0441,119831.95913566,0
+FDL.US,D,20181002,000000,25.0441,25.209,25.0441,25.1766,395811.98791233,0
+FDL.US,D,20181003,000000,25.2433,25.2875,25.0568,25.099,167341.37741753,0
+FDL.US,D,20181004,000000,24.9921,25.0912,24.9184,25.0833,195529.40248887,0
+FDL.US,D,20181005,000000,25.0833,25.1609,25.0254,25.0912,124930.47619258,0
+FDL.US,D,20181008,000000,25.0441,25.2767,25.0441,25.26,164606.20892645,0
+FDL.US,D,20181009,000000,25.2256,25.2924,25.1609,25.2256,151017.97335756,0
+FDL.US,D,20181010,000000,25.2345,25.3002,24.7917,24.7996,199095.8177169,0
+FDL.US,D,20181011,000000,24.7672,24.7741,24.03,24.1124,218581.21916841,0
+FDL.US,D,20181012,000000,24.2636,24.2901,23.9868,24.2047,116274.71207017,0
+FDL.US,D,20181015,000000,24.1812,24.4247,24.1812,24.2302,185923.20551649,0
+FDL.US,D,20181016,000000,24.2823,24.4894,24.2391,24.4649,159859.13810023,0
+FDL.US,D,20181017,000000,24.3726,24.5503,24.2833,24.4727,657666.93426916,0
+FDL.US,D,20181018,000000,24.4482,24.6484,24.3088,24.4247,157762.68493276,0
+FDL.US,D,20181019,000000,24.4727,24.7407,24.4727,24.6779,212040.24453855,0
+FDL.US,D,20181022,000000,24.6749,24.7035,24.407,24.4806,153877.42138529,0
+FDL.US,D,20181023,000000,24.3128,24.5837,24.2401,24.4806,168761.42392649,0
+FDL.US,D,20181024,000000,24.4325,24.4581,24.0889,24.0889,223177.52465509,0
+FDL.US,D,20181025,000000,24.1046,24.2971,23.979,24.1645,174876.58834061,0
+FDL.US,D,20181026,000000,24.0821,24.0821,23.6609,23.813,210645.66514774,0
+FDL.US,D,20181029,000000,23.9868,24.2185,23.7541,23.9691,266443.1023657,0
+FDL.US,D,20181030,000000,24.0457,24.3393,24.0457,24.3039,193175.22208556,0
+FDL.US,D,20181031,000000,24.3393,24.3588,24.0821,24.1812,175443.99573336,0
+FDL.US,D,20181101,000000,24.2135,24.2823,24.138,24.2823,866339.40710137,0
+FDL.US,D,20181102,000000,24.4649,24.4649,24.0958,24.3039,160958.29892028,0
+FDL.US,D,20181105,000000,24.3578,24.6828,24.3578,24.6573,183905.19107298,0
+FDL.US,D,20181106,000000,24.6327,24.7741,24.6327,24.7741,472219.45452002,0
+FDL.US,D,20181107,000000,24.9342,25.0833,24.8084,25.0696,191054.32048466,0
+FDL.US,D,20181108,000000,24.9665,25.0785,24.9213,24.9921,170305.7499721,0
+FDL.US,D,20181109,000000,24.9253,25.0519,24.8733,24.9665,251177.09305201,0
+FDL.US,D,20181112,000000,24.9253,25.0519,24.7819,24.8242,182907.89872559,0
+FDL.US,D,20181113,000000,24.8418,24.8733,24.6072,24.6749,167385.18086077,0
+FDL.US,D,20181114,000000,24.7672,24.7829,24.4816,24.5885,192092.36022113,0
+FDL.US,D,20181115,000000,24.4482,24.6396,24.3039,24.6239,182856.96448925,0
+FDL.US,D,20181116,000000,24.6239,24.8468,24.6239,24.7917,175238.22141858,0
+FDL.US,D,20181119,000000,24.7584,24.9007,24.6906,24.7917,187262.77593204,0
+FDL.US,D,20181120,000000,24.6985,24.7584,24.2941,24.3393,225926.95473234,0
+FDL.US,D,20181121,000000,24.3578,24.4344,24.2734,24.2734,203153.23898318,0
+FDL.US,D,20181123,000000,24.1566,24.187,24.0222,24.0889,51637.128794282,0
+FDL.US,D,20181126,000000,24.2302,24.353,24.2302,24.3313,159781.718061,0
+FDL.US,D,20181127,000000,24.2734,24.565,24.2734,24.565,111008.11203335,0
+FDL.US,D,20181128,000000,24.565,24.8173,24.5071,24.8173,111604.04259845,0
+FDL.US,D,20181129,000000,24.7672,24.942,24.7328,24.8576,197525.00586839,0
+FDL.US,D,20181130,000000,24.8173,25.152,24.8173,25.152,412446.09081393,0
+FDL.US,D,20181203,000000,25.2924,25.2924,25.0254,25.2158,825382.16898137,0
+FDL.US,D,20181204,000000,25.2158,25.3356,24.7328,24.7584,210215.78019309,0
+FDL.US,D,20181206,000000,24.5582,24.6573,24.138,24.6573,241075.81530247,0
+FDL.US,D,20181207,000000,24.6573,24.7996,24.2803,24.3578,219691.58552046,0
+FDL.US,D,20181210,000000,24.4148,24.4148,23.8807,24.3578,442736.6811611,0
+FDL.US,D,20181211,000000,24.5582,24.6279,24.2548,24.3982,281623.54216235,0
+FDL.US,D,20181212,000000,24.6161,24.6161,24.3726,24.3726,281931.1849498,0
+FDL.US,D,20181213,000000,24.3883,24.5326,24.3313,24.4482,392115.18103928,0
+FDL.US,D,20181214,000000,24.3226,24.3795,24.1291,24.2224,220416.88904585,0
+FDL.US,D,20181217,000000,24.1723,24.1812,23.602,23.7296,412176.13936136,0
+FDL.US,D,20181218,000000,23.7453,23.8465,23.3232,23.44,410530.96352781,0
+FDL.US,D,20181219,000000,23.5686,23.7787,23.117,23.2191,590188.23929062,0
+FDL.US,D,20181220,000000,23.117,23.228,22.6969,22.9148,989354.75600783,0
+FDL.US,D,20181221,000000,22.7794,23.4126,22.6351,22.6969,540283.89321639,0
+FDL.US,D,20181224,000000,22.5428,22.5948,21.999,22.0176,660716.87634078,0
+FDL.US,D,20181226,000000,22.0687,22.746,21.8233,22.746,584934.88215525,0
+FDL.US,D,20181227,000000,22.534,22.959,22.2208,22.959,707955.32448535,0
+FDL.US,D,20181228,000000,23.0503,23.2261,22.8706,22.9502,673446.36068509,0
+FDL.US,D,20181231,000000,23.0503,23.0798,22.8521,23.0798,814831.65126737,0
+FDL.US,D,20190102,000000,22.8412,23.2172,22.7362,23.1622,984446.7329948,0
+FDL.US,D,20190103,000000,23.1445,23.1867,22.8559,22.8991,585915.87554702,0
+FDL.US,D,20190104,000000,23.117,23.492,23.117,23.4655,258344.55878877,0
+FDL.US,D,20190107,000000,23.4753,23.71,23.3457,23.5509,485221.94637108,0
+FDL.US,D,20190108,000000,23.763,23.814,23.653,23.7787,465136.53961557,0
+FDL.US,D,20190109,000000,23.8562,23.8562,23.6423,23.6864,275123.31492155,0
+FDL.US,D,20190110,000000,23.6098,23.7541,23.5087,23.7374,323941.74307717,0
+FDL.US,D,20190111,000000,23.6952,23.8219,23.6363,23.814,282384.49965317,0
+FDL.US,D,20190114,000000,23.652,23.7031,23.5774,23.6363,134050.76055035,0
+FDL.US,D,20190115,000000,23.6363,23.763,23.6256,23.7453,149210.82665247,0
+FDL.US,D,20190116,000000,23.7374,23.7541,23.6472,23.6609,201384.8022977,0
+FDL.US,D,20190117,000000,23.5833,23.8367,23.5598,23.7787,266955.50078321,0
+FDL.US,D,20190118,000000,23.9731,24.0849,23.9054,24.0682,561877.97205208,0
+FDL.US,D,20190122,000000,23.9416,23.9819,23.6491,23.7875,365106.79288141,0
+FDL.US,D,20190123,000000,23.9142,23.9908,23.7787,23.9486,183858.33157555,0
+FDL.US,D,20190124,000000,23.8827,23.8827,23.6305,23.7963,126164.10339656,0
+FDL.US,D,20190125,000000,23.8827,23.9583,23.7512,23.7875,169890.12660362,0
+FDL.US,D,20190128,000000,23.6609,23.6678,23.5156,23.6609,242943.06440643,0
+FDL.US,D,20190129,000000,23.6767,23.7296,23.6216,23.6609,292600.88877681,0
+FDL.US,D,20190130,000000,23.6609,23.8445,23.5509,23.7787,222012.1493278,0
+FDL.US,D,20190131,000000,23.7963,24.2107,23.7424,24.1527,216551.99919291,0
+FDL.US,D,20190201,000000,24.2891,24.3412,24.1861,24.2813,231713.08397976,0
+FDL.US,D,20190204,000000,24.2195,24.246,24.0771,24.246,270165.3763569,0
+FDL.US,D,20190205,000000,24.2539,24.3304,24.2195,24.2891,255731.63246489,0
+FDL.US,D,20190206,000000,24.246,24.3186,24.246,24.2813,162525.03602989,0
+FDL.US,D,20190207,000000,24.2018,24.2018,23.9653,24.1861,207477.55564784,0
+FDL.US,D,20190208,000000,24.1105,24.2715,24.0212,24.2715,891072.05357989,0
+FDL.US,D,20190211,000000,24.2971,24.3029,24.1733,24.2617,226283.49438667,0
+FDL.US,D,20190212,000000,24.407,24.5582,24.3952,24.5169,191107.29209045,0
+FDL.US,D,20190213,000000,24.5435,24.6269,24.4806,24.5827,206917.27904818,0
+FDL.US,D,20190214,000000,24.4404,24.5582,24.3726,24.4404,247198.11050968,0
+FDL.US,D,20190215,000000,24.6347,24.7191,24.6161,24.7191,127409.95481726,0
+FDL.US,D,20190219,000000,24.6789,24.8703,24.6524,24.8212,271193.2292461,0
+FDL.US,D,20190220,000000,24.8379,25.0156,24.8144,24.9734,557043.29433936,0
+FDL.US,D,20190221,000000,24.9233,24.9911,24.8399,24.9322,193470.6406563,0
+FDL.US,D,20190222,000000,24.9989,25.1392,24.9734,25.1364,204718.95740806,0
+FDL.US,D,20190225,000000,25.2178,25.2266,25.0843,25.0912,217944.54121425,0
+FDL.US,D,20190226,000000,25.0833,25.207,25.0666,25.0912,152297.44137424,0
+FDL.US,D,20190227,000000,25.0912,25.153,25.0244,25.1265,174110.53742616,0
+FDL.US,D,20190228,000000,25.1069,25.1806,25.0785,25.1364,110271.60297597,0
+FDL.US,D,20190301,000000,25.262,25.2905,25.1265,25.262,174678.96350365,0
+FDL.US,D,20190304,000000,25.3032,25.3395,24.9253,25.153,163439.81491443,0
+FDL.US,D,20190305,000000,25.1452,25.1894,25.0833,25.153,203639.15159779,0
+FDL.US,D,20190306,000000,25.099,25.1432,24.9989,25.0696,153193.8839337,0
+FDL.US,D,20190307,000000,25.0333,25.0775,24.94,25.0068,140807.69634228,0
+FDL.US,D,20190308,000000,24.888,24.9489,24.7722,24.94,270031.92865772,0
+FDL.US,D,20190311,000000,25.0333,25.2797,25.0333,25.262,116926.67029523,0
+FDL.US,D,20190312,000000,25.313,25.4515,25.2797,25.3386,137241.28111424,0
+FDL.US,D,20190313,000000,25.3906,25.4819,25.3337,25.422,157489.67742602,0
+FDL.US,D,20190314,000000,25.4141,25.4819,25.3621,25.4141,173276.23463503,0
+FDL.US,D,20190315,000000,25.4573,25.5683,25.4151,25.5683,122740.30403027,0
+FDL.US,D,20190318,000000,25.584,25.636,25.5457,25.6183,193352.473228,0
+FDL.US,D,20190319,000000,25.6429,25.7194,25.4515,25.5329,253808.35570097,0
+FDL.US,D,20190320,000000,25.5074,25.635,25.4308,25.4662,161994.30128729,0
+FDL.US,D,20190321,000000,25.4141,25.798,25.4141,25.7449,279173.60539475,0
+FDL.US,D,20190322,000000,25.6595,25.7901,25.5564,25.5594,185208.08883838,0
+FDL.US,D,20190325,000000,25.5152,25.6144,25.4475,25.5251,493440.69474576,0
+FDL.US,D,20190326,000000,25.6527,25.848,25.6527,25.8323,122277.82116437,0
+FDL.US,D,20190327,000000,25.8235,25.8667,25.585,25.688,265908.29288421,0
+FDL.US,D,20190328,000000,25.7146,25.7813,25.5329,25.6272,147817.2659464,0
+FDL.US,D,20190329,000000,25.7293,25.7636,25.6272,25.7449,144062.39404394,0
+FDL.US,D,20190401,000000,25.8824,25.9511,25.8137,25.9364,876206.38736378,0
+FDL.US,D,20190402,000000,25.96,25.96,25.8579,25.8991,146181.25827539,0
+FDL.US,D,20190403,000000,25.9364,25.9433,25.7538,25.8068,231516.47782751,0
+FDL.US,D,20190404,000000,25.8579,25.9177,25.8235,25.9089,198714.82962913,0
+FDL.US,D,20190405,000000,25.9266,26.0365,25.8824,26.0287,99668.113656196,0
+FDL.US,D,20190408,000000,26.0218,26.0797,25.9933,26.0797,138883.40089361,0
+FDL.US,D,20190409,000000,26.012,26.012,25.8912,25.9531,345580.64404084,0
+FDL.US,D,20190410,000000,25.9766,26.0365,25.9187,25.96,119131.10404372,0
+FDL.US,D,20190411,000000,25.9933,26.0218,25.9177,26.0032,132729.52645987,0
+FDL.US,D,20190412,000000,26.0365,26.0365,25.9089,25.9678,119519.22292458,0
+FDL.US,D,20190415,000000,25.9766,26.0247,25.9216,25.9531,131293.18099529,0
+FDL.US,D,20190416,000000,26.0218,26.0542,25.8912,26.0542,170144.79778529,0
+FDL.US,D,20190417,000000,26.1062,26.1062,25.9216,25.9364,108786.36064451,0
+FDL.US,D,20190418,000000,25.9766,25.9766,25.7881,25.8755,150745.98453555,0
+FDL.US,D,20190422,000000,25.851,25.9855,25.851,25.9453,136326.5022297,0
+FDL.US,D,20190423,000000,25.9678,26.0542,25.8755,26.0365,127063.60201021,0
+FDL.US,D,20190424,000000,25.9364,25.9413,25.7734,25.8323,158733.49147727,0
+FDL.US,D,20190425,000000,25.7214,25.7293,25.585,25.6694,159136.89062903,0
+FDL.US,D,20190426,000000,25.6694,25.8667,25.6694,25.8579,159646.23299235,0
+FDL.US,D,20190429,000000,25.851,25.9177,25.8343,25.8667,100846.73188494,0
+FDL.US,D,20190430,000000,25.9453,26.117,25.8794,26.0974,150451.58464954,0
+FDL.US,D,20190501,000000,26.1141,26.1141,25.8323,25.8323,164670.38606423,0
+FDL.US,D,20190502,000000,25.8068,25.9089,25.7479,25.7813,133635.13718187,0
+FDL.US,D,20190503,000000,25.851,25.9982,25.851,25.9531,131359.39550252,0
+FDL.US,D,20190506,000000,25.7067,25.9236,25.7067,25.8824,192997.97094312,0
+FDL.US,D,20190507,000000,25.7146,25.7449,25.4819,25.6272,198473.40134891,0
+FDL.US,D,20190508,000000,25.6272,25.6575,25.5339,25.5516,151303.20508102,0
+FDL.US,D,20190509,000000,25.4141,25.5751,25.3356,25.5074,181787.34552626,0
+FDL.US,D,20190510,000000,25.4662,25.7449,25.2865,25.7293,113604.7394016,0
+FDL.US,D,20190513,000000,25.4495,25.5329,25.3729,25.474,149711.00085326,0
+FDL.US,D,20190514,000000,25.5074,25.7685,25.5074,25.6193,229975.20783608,0
+FDL.US,D,20190515,000000,25.5427,25.8,25.5251,25.7538,161166.11060452,0
+FDL.US,D,20190516,000000,25.7911,26.0198,25.7843,25.8991,110825.76746728,0
+FDL.US,D,20190517,000000,25.688,25.9717,25.688,25.8755,111772.12557834,0
+FDL.US,D,20190520,000000,25.851,26.012,25.8137,25.8824,458941.91779276,0
+FDL.US,D,20190521,000000,25.9678,26.0365,25.9276,25.9678,92544.451362678,0
+FDL.US,D,20190522,000000,25.8667,25.9727,25.8362,25.9266,152147.69471943,0
+FDL.US,D,20190523,000000,25.7734,25.7813,25.6193,25.7813,184938.13738581,0
+FDL.US,D,20190524,000000,25.8667,25.8667,25.6802,25.7449,132324.08993866,0
+FDL.US,D,20190528,000000,25.7911,25.7911,25.3542,25.3542,171724.77779633,0
+FDL.US,D,20190529,000000,25.261,25.2777,25.0961,25.209,155455.36402688,0
+FDL.US,D,20190530,000000,25.1746,25.261,25.0696,25.1432,256228.75061151,0
+FDL.US,D,20190531,000000,24.8928,24.9027,24.6966,24.7221,880500.14348664,0
+FDL.US,D,20190603,000000,24.7819,25.0882,24.7819,25.047,155348.40213058,0
+FDL.US,D,20190604,000000,25.2158,25.3798,25.1903,25.3798,385692.37383771,0
+FDL.US,D,20190605,000000,25.4662,25.5124,25.3699,25.474,279629.97615229,0
+FDL.US,D,20190606,000000,25.5693,25.7843,25.5693,25.7067,135352.63963102,0
+FDL.US,D,20190607,000000,25.7813,25.9688,25.7813,25.8137,257020.26864411,0
+FDL.US,D,20190610,000000,25.9364,25.9453,25.7116,25.7538,178116.00577138,0
+FDL.US,D,20190611,000000,25.8667,25.9453,25.8028,25.8323,123169.17030019,0
+FDL.US,D,20190612,000000,25.8235,25.9138,25.7734,25.8667,250402.89265974,0
+FDL.US,D,20190613,000000,25.9453,25.9933,25.8716,25.9678,182893.63713941,0
+FDL.US,D,20190614,000000,25.9766,26.0355,25.9177,25.9855,163326.74090977,0
+FDL.US,D,20190617,000000,25.9531,26.0032,25.8942,25.9453,73052.937802808,0
+FDL.US,D,20190618,000000,26.064,26.1239,25.9933,26.0297,185003.33320831,0
+FDL.US,D,20190619,000000,26.0297,26.1406,25.9678,26.0886,174068.77135237,0
+FDL.US,D,20190620,000000,26.2692,26.3221,26.1485,26.2859,269968.77020466,0
+FDL.US,D,20190621,000000,26.2956,26.3683,26.2073,26.3398,146292.2949106,0
+FDL.US,D,20190624,000000,26.3221,26.3457,26.2152,26.2456,296212.12613282,0
+FDL.US,D,20190625,000000,26.1485,26.1485,25.9256,25.9364,207125.09073242,0
+FDL.US,D,20190626,000000,26.0297,26.0886,25.96,25.96,186482.46343142,0
+FDL.US,D,20190627,000000,26.064,26.1602,26.0307,26.1151,164066.30602132,0
+FDL.US,D,20190628,000000,26.2073,26.3997,26.2073,26.3732,227097.42348327,0
+FDL.US,D,20190701,000000,26.6658,26.7178,26.3644,26.4341,599280.00047605,0
+FDL.US,D,20190702,000000,26.4262,26.4488,26.2956,26.4488,154943.9842941,0
+FDL.US,D,20190703,000000,26.4861,26.6098,26.4596,26.6098,128214.71575133,0
+FDL.US,D,20190705,000000,26.5372,26.6147,26.4341,26.598,98678.970786612,0
+FDL.US,D,20190708,000000,26.5116,26.6236,26.4674,26.5038,122049.63578559,0
+FDL.US,D,20190709,000000,26.4262,26.4763,26.3428,26.3997,147493.32420333,0
+FDL.US,D,20190710,000000,26.5116,26.6059,26.4674,26.5195,200230.63250239,0
+FDL.US,D,20190711,000000,26.6236,26.6795,26.4783,26.5794,291830.76312346,0
+FDL.US,D,20190712,000000,26.6236,26.7777,26.6236,26.762,185282.45282342,0
+FDL.US,D,20190715,000000,26.8209,26.8306,26.6991,26.7345,173276.23463503,0
+FDL.US,D,20190716,000000,26.7345,26.7443,26.5667,26.6059,164223.18346923,0
+FDL.US,D,20190717,000000,26.6059,26.6059,26.4027,26.4174,169749.54811134,0
+FDL.US,D,20190718,000000,26.4262,26.6835,26.4262,26.6314,118434.32369068,0
+FDL.US,D,20190719,000000,26.708,26.762,26.6236,26.6236,141276.29131653,0
+FDL.US,D,20190722,000000,26.6746,26.6746,26.4419,26.5038,540762.67503792,0
+FDL.US,D,20190723,000000,26.5892,26.6746,26.495,26.6402,117209.86464924,0
+FDL.US,D,20190724,000000,26.6658,26.9239,26.6628,26.9239,118671.67723199,0
+FDL.US,D,20190725,000000,26.9082,26.9318,26.7777,26.8306,132478.93001711,0
+FDL.US,D,20190726,000000,26.8454,27.0103,26.7954,26.9936,94007.282630159,0
+FDL.US,D,20190729,000000,26.9769,27.0103,26.9298,26.9769,157096.46512153,0
+FDL.US,D,20190730,000000,26.8905,26.9239,26.7777,26.9239,99053.846766022,0
+FDL.US,D,20190731,000000,26.865,26.8896,26.4194,26.5892,194661.48310176,0
+FDL.US,D,20190801,000000,26.6981,26.8503,26.2524,26.3221,167368.88190514,0
+FDL.US,D,20190802,000000,26.2771,26.3055,26.0738,26.2073,143880.04947787,0
+FDL.US,D,20190805,000000,25.8902,25.8902,25.3405,25.5388,273537.22280215,0
+FDL.US,D,20190806,000000,25.6664,25.6989,25.3936,25.6851,130081.96485529,0
+FDL.US,D,20190807,000000,25.4358,25.7037,25.2483,25.6252,149077.37895328,0
+FDL.US,D,20190808,000000,25.743,26.0886,25.7165,26.0886,156777.61680208,0
+FDL.US,D,20190809,000000,26.0297,26.0375,25.7351,25.8755,103969.00057214,0
+FDL.US,D,20190812,000000,25.8058,25.8058,25.5467,25.634,111104.88708238,0
+FDL.US,D,20190813,000000,25.5987,26.0218,25.5309,25.9364,159610.57902692,0
+FDL.US,D,20190814,000000,25.5653,25.5653,25.1844,25.2031,216747.58666043,0
+FDL.US,D,20190815,000000,25.2551,25.2718,24.9792,25.1609,170553.29036067,0
+FDL.US,D,20190816,000000,25.316,25.5948,25.316,25.5574,284396.40198831,0
+FDL.US,D,20190819,000000,25.798,25.956,25.798,25.8883,92944.794460255,0
+FDL.US,D,20190820,000000,25.8657,25.8657,25.6075,25.6075,141243.69340528,0
+FDL.US,D,20190821,000000,25.8313,25.8451,25.7283,25.8127,121923.31887949,0
+FDL.US,D,20190822,000000,25.9079,25.9717,25.743,25.8864,108199.59824195,0
+FDL.US,D,20190823,000000,25.7528,25.847,25.1059,25.2463,117351.46182624,0
+FDL.US,D,20190826,000000,25.4358,25.4446,25.2718,25.3837,193342.28638074,0
+FDL.US,D,20190827,000000,25.5574,25.5574,25.0371,25.0902,183042.3651095,0
+FDL.US,D,20190828,000000,25.048,25.3926,25.048,25.3494,144957.81791867,0
+FDL.US,D,20190829,000000,25.5653,25.632,25.5309,25.5574,154948.059033,0
+FDL.US,D,20190830,000000,25.6851,25.7616,25.5653,25.634,876778.88818016,0
+FDL.US,D,20190903,000000,25.4446,25.5388,25.2698,25.5212,166579.40124199,0
+FDL.US,D,20190904,000000,25.7616,25.8313,25.6929,25.8058,92704.384864764,0
+FDL.US,D,20190905,000000,26.0218,26.2172,26.0218,26.1328,75067.896192137,0
+FDL.US,D,20190906,000000,26.1857,26.2859,26.1268,26.2456,122172.89663752,0
+FDL.US,D,20190909,000000,26.4488,26.5784,26.4174,26.5538,542495.45775796,0
+FDL.US,D,20190910,000000,26.545,26.9082,26.545,26.9082,130592.32590334,0
+FDL.US,D,20190911,000000,26.9848,27.1743,26.8738,27.1743,327778.10975777,0
+FDL.US,D,20190912,000000,27.1164,27.1831,26.9475,27.1232,214771.33829071,0
+FDL.US,D,20190913,000000,27.1998,27.242,27.0103,27.0456,115588.11856441,0
+FDL.US,D,20190916,000000,26.9671,27.0692,26.9151,26.9848,313257.77766398,0
+FDL.US,D,20190917,000000,26.9592,26.9592,26.8306,26.9318,93195.390903012,0
+FDL.US,D,20190918,000000,26.8553,26.865,26.7021,26.8553,162718.58612795,0
+FDL.US,D,20190919,000000,26.9151,26.9582,26.8071,26.8326,124871.39247844,0
+FDL.US,D,20190920,000000,26.9082,27.0241,26.8306,26.8984,146257.65962988,0
+FDL.US,D,20190923,000000,26.7532,27.0014,26.7345,26.9318,149544.95524281,0
+FDL.US,D,20190924,000000,27.0014,27.0093,26.7178,26.8042,203505.7038986,0
+FDL.US,D,20190925,000000,26.9092,26.9632,26.7855,26.9337,198037.40428591,0
+FDL.US,D,20190926,000000,26.917,26.9564,26.7699,26.8915,132093.86719044,0
+FDL.US,D,20190927,000000,26.9877,27.1007,26.8424,26.9612,131618.14142309,0
+FDL.US,D,20190930,000000,27.0221,27.1164,26.9976,27.0486,192955.18618461,0
+FDL.US,D,20191001,000000,27.1429,27.1517,26.6039,26.6569,277302.28155187,0
+FDL.US,D,20191002,000000,26.4812,26.4812,26.0502,26.1494,165009.60807821,0
+FDL.US,D,20191003,000000,26.1151,26.2711,25.8186,26.2711,260950.35431956,0
+FDL.US,D,20191004,000000,26.3418,26.6314,26.3183,26.6206,141897.68899979,0
+FDL.US,D,20191007,000000,26.6117,26.6903,26.4812,26.4812,147518.79132149,0
+FDL.US,D,20191008,000000,26.3251,26.3251,26.0807,26.0886,205052.06731367,0
+FDL.US,D,20191009,000000,26.2711,26.3536,26.2034,26.2643,344977.58268265,0
+FDL.US,D,20191010,000000,26.2986,26.6383,26.2986,26.5597,165830.66796789,0
+FDL.US,D,20191011,000000,26.8464,27.029,26.8042,26.8042,295131.30163784,0
+FDL.US,D,20191014,000000,26.761,26.8139,26.707,26.7777,158606.15588643,0
+FDL.US,D,20191015,000000,26.8042,27.1429,26.7777,27.0643,256141.14372501,0
+FDL.US,D,20191016,000000,27.0133,27.134,26.9426,26.9612,124253.05084935,0
+FDL.US,D,20191017,000000,27.0133,27.0348,26.8945,26.9966,253878.6449471,0
+FDL.US,D,20191018,000000,26.9337,27.1596,26.9337,27.1007,169113.8888419,0
+FDL.US,D,20191021,000000,27.188,27.3019,27.188,27.2754,128731.18890774,0
+FDL.US,D,20191022,000000,27.3019,27.5267,27.1958,27.4148,147106.22400719,0
+FDL.US,D,20191023,000000,27.3794,27.4757,27.3392,27.4757,141731.64338935,0
+FDL.US,D,20191024,000000,27.51,27.51,27.2155,27.2832,250958.07583578,0
+FDL.US,D,20191025,000000,27.3107,27.4757,27.2469,27.406,152072.31204965,0
+FDL.US,D,20191028,000000,27.5463,27.7024,27.5267,27.562,153779.62765153,0
+FDL.US,D,20191029,000000,27.5002,27.6219,27.457,27.562,122341.99830215,0
+FDL.US,D,20191030,000000,27.5796,27.5796,27.3696,27.4757,156648.24384179,0
+FDL.US,D,20191031,000000,27.4305,27.4305,27.1791,27.3441,131240.2093895,0
+FDL.US,D,20191101,000000,27.5002,27.7721,27.5002,27.7721,168462.94930157,0
+FDL.US,D,20191104,000000,27.9026,28.1726,27.9026,28.1726,213627.35534268,0
+FDL.US,D,20191105,000000,28.1726,28.311,28.156,28.2501,238143.02197442,0
+FDL.US,D,20191106,000000,28.2688,28.2688,28.0577,28.1638,205918.96801606,0
+FDL.US,D,20191107,000000,28.3031,28.3954,28.2501,28.3031,186659.71457386,0
+FDL.US,D,20191108,000000,28.2501,28.3287,28.0646,28.3287,150053.27892142,0
+FDL.US,D,20191111,000000,28.2139,28.2561,28.1588,28.2413,118223.45595227,0
+FDL.US,D,20191112,000000,28.2599,28.363,28.1461,28.2227,115953.82638128,0
+FDL.US,D,20191113,000000,28.1186,28.2139,28.0852,28.1363,141472.89746878,0
+FDL.US,D,20191114,000000,28.0941,28.1638,28.0155,28.1186,109196.89058936,0
+FDL.US,D,20191115,000000,28.2599,28.3542,28.1785,28.3542,127126.76046325,0
+FDL.US,D,20191118,000000,28.2943,28.3375,28.2129,28.2855,178618.21734163,0
+FDL.US,D,20191119,000000,28.2855,28.2855,27.988,27.988,151748.37030657,0
+FDL.US,D,20191120,000000,27.8673,27.939,27.7181,27.8575,180659.66153385,0
+FDL.US,D,20191121,000000,27.8575,27.988,27.7907,27.9792,123471.71966401,0
+FDL.US,D,20191122,000000,28.0577,28.1323,28.0047,28.0577,145617.92562154,0
+FDL.US,D,20191125,000000,28.1461,28.149,28.0724,28.1186,158249.6162321,0
+FDL.US,D,20191126,000000,28.156,28.156,27.9998,28.0666,141931.30559577,0
+FDL.US,D,20191127,000000,28.0941,28.1982,28.0941,28.1726,130703.36253855,0
+FDL.US,D,20191129,000000,28.0941,28.1383,28.0577,28.0666,48991.604559152,0
+FDL.US,D,20191202,000000,28.0941,28.1108,27.9291,27.9448,219731.31422481,0
+FDL.US,D,20191203,000000,27.7348,27.7721,27.5856,27.7348,315311.44607292,0
+FDL.US,D,20191204,000000,27.831,27.9979,27.8143,27.939,180735.04420362,0
+FDL.US,D,20191205,000000,27.9527,27.988,27.8575,27.9448,193152.81102158,0
+FDL.US,D,20191206,000000,28.1108,28.2776,28.1108,28.2139,168375.34241508,0
+FDL.US,D,20191209,000000,28.156,28.2413,28.1275,28.1275,180323.49557406,0
+FDL.US,D,20191210,000000,28.1363,28.1638,28.0155,28.0891,145791.10202508,0
+FDL.US,D,20191211,000000,28.0941,28.1863,28.0627,28.0941,147348.67097214,0
+FDL.US,D,20191212,000000,28.1186,28.4858,28.1108,28.4504,300346.96743833,0
+FDL.US,D,20191213,000000,28.4219,28.5015,28.202,28.2541,360280.26464651,0
+FDL.US,D,20191216,000000,28.4563,28.6144,28.4563,28.5545,229327.32434992,0
+FDL.US,D,20191217,000000,28.6046,28.6772,28.5633,28.5967,226520.84792798,0
+FDL.US,D,20191218,000000,28.6144,28.686,28.5967,28.6428,163657.81344593,0
+FDL.US,D,20191219,000000,28.686,28.686,28.5368,28.5722,194209.18708312,0
+FDL.US,D,20191220,000000,28.6595,28.847,28.6595,28.7645,194940.60271686,0
+FDL.US,D,20191223,000000,28.7645,28.8195,28.7489,28.7921,167323.04109244,0
+FDL.US,D,20191224,000000,28.7921,28.7969,28.7115,28.7489,59919.03562201,0
+FDL.US,D,20191226,000000,28.7734,28.8705,28.7302,28.7921,581826.87505422,0
+FDL.US,D,20191227,000000,28.8617,28.8617,28.7302,28.7645,128567.18066675,0
+FDL.US,D,20191230,000000,28.7489,28.7921,28.578,28.6046,188879.42859325,0
+FDL.US,D,20191231,000000,28.581,28.7165,28.5015,28.7037,154085.23306953,0
+FDL.US,D,20200102,000000,28.8705,28.8705,28.6772,28.7921,640683.42250632,0
+FDL.US,D,20200103,000000,28.633,28.6811,28.5722,28.5898,173897.63231829,0
+FDL.US,D,20200106,000000,28.4651,28.6506,28.4474,28.6241,185137.79959224,0
+FDL.US,D,20200107,000000,28.5633,28.6232,28.4651,28.5722,222216.90495785,0
+FDL.US,D,20200108,000000,28.5898,28.7037,28.5447,28.5898,262029.14144509,0
+FDL.US,D,20200109,000000,28.6595,28.6772,28.5044,28.6772,300491.62066951,0
+FDL.US,D,20200110,000000,28.7213,28.7213,28.5025,28.5182,297125.88633263,0
+FDL.US,D,20200113,000000,28.5348,28.6046,28.4828,28.5898,531147.309903,0
+FDL.US,D,20200114,000000,28.5348,28.5908,28.474,28.5633,364030.04312534,0
+FDL.US,D,20200115,000000,28.5113,28.6291,28.4661,28.5348,255653.19374094,0
+FDL.US,D,20200116,000000,28.6506,28.7213,28.6144,28.686,281971.93233887,0
+FDL.US,D,20200117,000000,28.6948,28.7213,28.6114,28.6948,310384.06805008,0
+FDL.US,D,20200121,000000,28.6144,28.6321,28.474,28.5348,266385.03733627,0
+FDL.US,D,20200122,000000,28.6144,28.6693,28.5182,28.5348,359852.41706131,0
+FDL.US,D,20200123,000000,28.4828,28.4828,28.2541,28.4396,314476.12459706,0
+FDL.US,D,20200124,000000,28.4651,28.4651,27.9988,28.1392,284923.06199199,0
+FDL.US,D,20200127,000000,27.7701,27.8938,27.6994,27.6994,280391.95232782,0
+FDL.US,D,20200128,000000,27.8752,27.9959,27.8055,27.9193,223230.49626087,0
+FDL.US,D,20200129,000000,27.989,27.989,27.6514,27.6651,201599.74477502,0
+FDL.US,D,20200130,000000,27.4335,27.6729,27.2587,27.6562,324641.57948438,0
+FDL.US,D,20200131,000000,27.5316,27.5316,27.1134,27.2046,328580.83332237,0
+FDL.US,D,20200203,000000,27.294,27.3726,27.0633,27.0908,308658.41612312,0
+FDL.US,D,20200204,000000,27.3921,27.5109,27.3205,27.3274,259504.84069243,0
+FDL.US,D,20200205,000000,27.5414,27.8761,27.5414,27.8664,212457.90527647,0
+FDL.US,D,20200206,000000,27.989,28.043,27.8938,27.8938,174075.90214546,0
+FDL.US,D,20200207,000000,27.8664,27.9115,27.78,27.8398,271820.73903773,0
+FDL.US,D,20200210,000000,27.8055,27.9026,27.7328,27.8938,219763.91213606,0
+FDL.US,D,20200211,000000,28.0774,28.1667,27.9988,28.0352,233974.56407294,0
+FDL.US,D,20200212,000000,28.202,28.2452,28.0872,28.1844,371409.39528524,0
+FDL.US,D,20200213,000000,28.0872,28.1922,28.0165,28.1304,216148.60004115,0
+FDL.US,D,20200214,000000,28.1755,28.1844,27.8938,27.9802,471192.62031555,0
+FDL.US,D,20200218,000000,27.9193,27.9448,27.6817,27.8143,555661.95785001,0
+FDL.US,D,20200219,000000,27.9115,27.9802,27.8143,27.9291,323291.82222156,0
+FDL.US,D,20200220,000000,27.8938,28.0165,27.7701,27.9723,354489.04197546,0
+FDL.US,D,20200221,000000,27.8752,27.9026,27.7239,27.8497,237395.30738505,0
+FDL.US,D,20200224,000000,27.24,27.3127,26.9858,27.0211,436163.10861997,0
+FDL.US,D,20200225,000000,27.1272,27.1272,26.0385,26.1475,762901.14127181,0
+FDL.US,D,20200226,000000,26.1935,26.4399,25.798,25.798,777636.41584292,0
+FDL.US,D,20200227,000000,25.4103,25.6547,24.6701,24.6701,749764.18303683,0
+FDL.US,D,20200228,000000,23.9191,24.4589,23.5499,24.4305,1054032.067988,0
+FDL.US,D,20200302,000000,24.6504,25.5054,24.2901,25.5054,532692.65463333,0
+FDL.US,D,20200303,000000,25.5938,25.8667,24.561,24.8006,1039202.0557374,0
+FDL.US,D,20200304,000000,25.2228,25.7783,25.0205,25.7508,327042.61938512,0
+FDL.US,D,20200305,000000,25.154,25.3022,24.7662,24.9675,390214.31533935,0
+FDL.US,D,20200306,000000,24.2971,24.5582,23.9466,24.4394,893450.68241664,0
+FDL.US,D,20200309,000000,22.4741,23.0758,22.0255,22.1756,705201.81966919,0
+FDL.US,D,20200310,000000,23.0297,23.117,21.9361,23.0758,972760.38181058,0
+FDL.US,D,20200311,000000,22.3945,22.5477,21.6985,21.9116,720077.67273258,0
+FDL.US,D,20200312,000000,20.2457,20.8975,19.4446,19.6469,1581785.1203819,0
+FDL.US,D,20200313,000000,20.7925,21.3639,19.6813,21.3217,891347.09845609,0
+FDL.US,D,20200316,000000,19.0913,20.4489,18.5808,19.1717,1030436.2736645,0
+FDL.US,D,20200317,000000,19.3298,20.2722,18.7388,20.1486,1142067.8207505,0
+FDL.US,D,20200318,000000,18.8724,19.5232,17.8328,18.8184,1283809.6509872,0
+FDL.US,D,20200319,000000,18.6054,19.0304,17.9467,18.6869,1454799.9570956,0
+FDL.US,D,20200320,000000,18.7644,18.7644,17.6296,17.8416,751489.83496379,0
+FDL.US,D,20200323,000000,17.6463,17.6581,16.5998,16.8708,1164320.9886044,0
+FDL.US,D,20200324,000000,17.7435,18.5563,17.7435,18.5376,1175989.0034635,0
+FDL.US,D,20200325,000000,18.6947,19.9738,18.2637,19.1188,628521.34555475,0
+FDL.US,D,20200326,000000,19.3514,20.5736,19.3514,20.3861,894473.4418822,0
+FDL.US,D,20200327,000000,19.645,20.3508,19.4221,19.7774,737610.25556309,0
+FDL.US,D,20200330,000000,19.7352,20.3046,19.536,20.2085,673144.830006,0
+FDL.US,D,20200331,000000,20.2604,20.4567,19.7352,19.9394,518772.32784356,0
+FDL.US,D,20200401,000000,19.1266,19.4143,18.8066,19.0206,685755.1282373,0
+FDL.US,D,20200402,000000,19.0373,19.9051,18.9833,19.6636,533950.73027076,0
+FDL.US,D,20200403,000000,19.7264,19.9139,19.0815,19.2611,609820.33134277,0
+FDL.US,D,20200406,000000,19.8952,20.555,19.8059,20.4038,458723.91926126,0
+FDL.US,D,20200407,000000,21.298,21.4326,20.6511,20.6511,538221.0566449,0
+FDL.US,D,20200408,000000,20.9927,21.7202,20.8141,21.6348,451584.97669684,0
+FDL.US,D,20200409,000000,22.1099,22.6439,21.6907,22.048,768450.93566264,0
+FDL.US,D,20200413,000000,22.1992,22.1992,21.4237,21.6976,507009.57530483,0
+FDL.US,D,20200414,000000,22.0902,22.2257,21.7516,22.001,480656.20142621,0
+FDL.US,D,20200415,000000,21.3677,21.3677,20.8966,21.1449,447714.99342027,0
+FDL.US,D,20200416,000000,21.1989,21.1989,20.7179,20.8141,399563.80376061,0
+FDL.US,D,20200417,000000,21.2608,21.8684,21.2608,21.8242,599672.1940958,0
+FDL.US,D,20200420,000000,21.2176,21.7889,21.137,21.3059,403332.93724924,0
+FDL.US,D,20200421,000000,20.7699,20.976,20.6207,20.6993,454211.14592216,0
+FDL.US,D,20200422,000000,21.2785,21.2785,20.9211,21.0016,370085.10514058,0
+FDL.US,D,20200423,000000,21.1449,21.5542,21.1449,21.2254,502790.18316702,0
+FDL.US,D,20200424,000000,21.465,21.5739,21.1537,21.4934,428169.48956989,0
+FDL.US,D,20200427,000000,21.5366,22.0824,21.465,21.9754,388068.96530501,0
+FDL.US,D,20200428,000000,22.3416,22.5388,22.0824,22.2886,850479.50459204,0
+FDL.US,D,20200429,000000,22.7332,23.1357,22.7235,22.9747,404703.0682066,0
+FDL.US,D,20200430,000000,22.8599,22.8599,22.2787,22.3592,412642.69696617,0
+FDL.US,D,20200501,000000,22.1001,22.1344,21.4678,21.5562,489397.53506565,0
+FDL.US,D,20200504,000000,21.3776,21.6907,21.2077,21.6829,303652.59937633,0
+FDL.US,D,20200505,000000,22.0647,22.1668,21.6976,21.7162,224375.49789364,0
+FDL.US,D,20200506,000000,21.8409,21.8684,21.2214,21.2343,329710.55468423,0
+FDL.US,D,20200507,000000,21.6171,21.6907,21.3579,21.3776,252525.8316301,0
+FDL.US,D,20200508,000000,21.7978,22.1187,21.6829,22.1099,216566.26077908,0
+FDL.US,D,20200511,000000,21.9578,21.997,21.6976,21.8959,324475.53387394,0
+FDL.US,D,20200512,000000,22.0382,22.1266,21.4836,21.4836,238400.74921026,0
+FDL.US,D,20200513,000000,21.3943,21.3943,20.6766,20.8416,423713.76257549,0
+FDL.US,D,20200514,000000,20.555,21.1537,20.2869,21.1175,301238.31657415,0
+FDL.US,D,20200515,000000,20.9927,21.1901,20.8416,20.9927,288935.6611303,0
+FDL.US,D,20200518,000000,21.7162,22.1992,21.7162,22.0559,383188.44677958,0
+FDL.US,D,20200519,000000,22.0382,22.0382,21.6269,21.6269,408332.64188768,0
+FDL.US,D,20200520,000000,21.9666,22.1364,21.891,22.1001,222336.09107087,0
+FDL.US,D,20200521,000000,22.1001,22.2257,21.8772,21.9843,486999.5512191,0
+FDL.US,D,20200522,000000,21.9754,21.9754,21.6907,21.9489,239276.81807519,0
+FDL.US,D,20200526,000000,22.5291,22.7715,22.5291,22.5929,252931.26815131,0
+FDL.US,D,20200527,000000,23.0464,23.172,22.7156,23.1269,339555.12388266,0
+FDL.US,D,20200528,000000,23.2987,23.2987,22.7087,22.7332,296563.57236352,0
+FDL.US,D,20200529,000000,22.5929,22.7715,22.2984,22.7087,349578.98159296,0
+FDL.US,D,20200601,000000,22.6998,23.0287,22.6439,22.9404,323960.07940225,0
+FDL.US,D,20200602,000000,23.0758,23.2613,23.0464,23.2613,220905.85771464,0
+FDL.US,D,20200603,000000,23.5471,23.9662,23.5471,23.869,462467.58563173,0
+FDL.US,D,20200604,000000,23.7532,24.1007,23.5991,24.0919,388209.54379728,0
+FDL.US,D,20200605,000000,25.0618,25.42,25.0028,25.1727,452125.8982867,0
+FDL.US,D,20200608,000000,25.5741,25.9668,25.4318,25.9501,288343.80530412,0
+FDL.US,D,20200609,000000,25.475,25.5476,25.1235,25.422,368982.88826634,0
+FDL.US,D,20200610,000000,25.3671,25.3671,24.6456,24.6456,322398.43571628,0
+FDL.US,D,20200611,000000,23.5755,23.813,22.7961,22.8147,374091.59217053,0
+FDL.US,D,20200612,000000,23.6629,23.6805,22.8147,23.3065,289536.68511903,0
+FDL.US,D,20200615,000000,22.6537,23.5755,22.5104,23.4223,511657.83371257,0
+FDL.US,D,20200616,000000,24.2352,24.3146,23.494,23.976,503318.88054016,0
+FDL.US,D,20200617,000000,23.9662,23.9937,23.4753,23.494,216369.65462684,0
+FDL.US,D,20200618,000000,23.3409,23.762,23.2613,23.6187,211084.71826494,0
+FDL.US,D,20200619,000000,24.0467,24.0467,23.3232,23.3409,320258.17910557,0
+FDL.US,D,20200622,000000,23.2702,23.336,23.0837,23.2613,289690.50651276,0
+FDL.US,D,20200623,000000,23.4753,23.5559,23.2084,23.2162,217551.32890976,0
+FDL.US,D,20200624,000000,22.9845,22.9845,22.4299,22.5742,574889.63206567,0
+FDL.US,D,20200625,000000,22.584,22.8638,22.4182,22.8383,327848.3990039,0
+FDL.US,D,20200626,000000,22.7352,22.745,22.1648,22.2934,315597.69648112,0
+FDL.US,D,20200629,000000,22.5016,22.7823,22.3916,22.7823,309494.75628371,0
+FDL.US,D,20200630,000000,22.7647,23.0896,22.6841,22.9816,392030.63020698,0
+FDL.US,D,20200701,000000,23.1072,23.2261,22.8903,22.909,238055.41508793,0
+FDL.US,D,20200702,000000,23.2084,23.3723,22.9717,23.0219,283937.99386132,0
+FDL.US,D,20200706,000000,23.3164,23.3899,23.0641,23.1632,315745.40576648,0
+FDL.US,D,20200707,000000,22.9717,23.0169,22.8706,22.9188,330749.61310543,0
+FDL.US,D,20200708,000000,22.9816,23.0641,22.7823,23.0002,296888.53279132,0
+FDL.US,D,20200709,000000,22.9453,22.9453,22.3455,22.4829,423987.78876696,0
+FDL.US,D,20200710,000000,22.5016,23.0356,22.5016,23.0081,474956.66038055,0
+FDL.US,D,20200713,000000,23.1819,23.3429,22.9973,23.0994,547047.9598014,0
+FDL.US,D,20200714,000000,23.0356,23.3301,22.9365,23.281,681222.99988839,0
+FDL.US,D,20200715,000000,23.6697,23.6697,23.4803,23.6256,494774.15305295,0
+FDL.US,D,20200716,000000,23.498,23.816,23.4616,23.7346,386289.32308753,0
+FDL.US,D,20200717,000000,23.7963,23.87,23.6884,23.7611,280228.96277156,0
+FDL.US,D,20200720,000000,23.7149,23.7247,23.4528,23.498,351953.53569081,0
+FDL.US,D,20200721,000000,23.6972,23.9515,23.6972,23.7875,365777.08743155,0
+FDL.US,D,20200722,000000,23.816,24.0015,23.7149,23.979,346656.37511219,0
+FDL.US,D,20200723,000000,24.0153,24.1409,23.9239,24.0055,290118.35409795,0
+FDL.US,D,20200724,000000,23.9691,24.1694,23.8062,23.8896,308135.83085834,0
+FDL.US,D,20200727,000000,23.8799,23.8799,23.6972,23.8513,276149.13044129,0
+FDL.US,D,20200728,000000,23.8799,24.0958,23.8799,23.9515,307252.63120033,0
+FDL.US,D,20200729,000000,23.9691,24.2273,23.8513,24.1694,436003.17511788,0
+FDL.US,D,20200730,000000,23.9603,24.0958,23.8111,24.0692,300097.38968029,0
+FDL.US,D,20200731,000000,23.9515,24.0408,23.707,24.0055,325547.19020638,0
+FDL.US,D,20200803,000000,24.0958,24.1184,23.8867,24.0055,270717.50347875,0
+FDL.US,D,20200804,000000,23.9691,24.1606,23.9515,24.1321,267653.29982097,0
+FDL.US,D,20200805,000000,24.2686,24.2784,24.0967,24.1409,243596.04131622,0
+FDL.US,D,20200806,000000,24.1223,24.2135,24.0408,24.1321,211622.58380061,0
+FDL.US,D,20200807,000000,24.0594,24.5031,24.0232,24.5031,273439.42906839,0
+FDL.US,D,20200810,000000,24.567,24.8016,24.5582,24.7682,145821.66256688,0
+FDL.US,D,20200811,000000,25.0028,25.1824,24.6583,24.7201,284722.38110085,0
+FDL.US,D,20200812,000000,24.9037,24.9557,24.7437,24.8212,176555.38077014,0
+FDL.US,D,20200813,000000,24.7025,24.7025,24.5415,24.6131,284491.13966789,0
+FDL.US,D,20200814,000000,24.5228,24.7388,24.4678,24.6484,132141.7453726,0
+FDL.US,D,20200817,000000,24.6769,24.6798,24.5415,24.5758,186660.73325859,0
+FDL.US,D,20200818,000000,24.5935,24.6042,24.4511,24.4678,182860.02054343,0
+FDL.US,D,20200819,000000,24.5582,24.6484,24.405,24.4589,215291.88618603,0
+FDL.US,D,20200820,000000,24.3137,24.3775,24.2411,24.2872,266762.96936987,0
+FDL.US,D,20200821,000000,24.2961,24.3235,24.1508,24.2686,491640.67883375,0
+FDL.US,D,20200824,000000,24.3775,24.6868,24.2961,24.6868,333326.88546387,0
+FDL.US,D,20200825,000000,24.7584,24.7741,24.4836,24.567,339747.655296,0
+FDL.US,D,20200826,000000,24.513,24.5179,24.3128,24.4589,302043.07750821,0
+FDL.US,D,20200827,000000,24.4766,24.73,24.4678,24.5935,251684.39804588,0
+FDL.US,D,20200828,000000,24.6396,24.7201,24.4766,24.7025,308074.70977475,0
+FDL.US,D,20200831,000000,24.6681,24.6946,24.5415,24.5415,249689.81335108,0
+FDL.US,D,20200901,000000,24.4511,24.4678,24.298,24.405,229361.95963063,0
+FDL.US,D,20200902,000000,24.4414,24.9489,24.3952,24.884,234383.05664832,0
+FDL.US,D,20200903,000000,24.939,25.1923,24.3402,24.4836,384933.45371635,0
+FDL.US,D,20200904,000000,24.6219,24.8487,24.3039,24.6131,373161.53301509,0
+FDL.US,D,20200908,000000,24.5228,24.5228,24.1223,24.2597,281937.29705817,0
+FDL.US,D,20200909,000000,24.4227,24.6396,24.3687,24.4589,298902.47249592,0
+FDL.US,D,20200910,000000,24.5031,24.513,24.0958,24.1056,265205.40042281,0
+FDL.US,D,20200911,000000,24.1782,24.3687,24.1056,24.2961,229065.52237518,0
+FDL.US,D,20200914,000000,24.5031,24.7584,24.4521,24.5935,129119.3077886,0
+FDL.US,D,20200915,000000,24.6769,24.7083,24.4521,24.4678,170931.22239427,0
+FDL.US,D,20200916,000000,24.567,24.8291,24.5415,24.5513,216107.85265209,0
+FDL.US,D,20200917,000000,24.3775,24.5974,24.2686,24.4589,234757.93262774,0
+FDL.US,D,20200918,000000,24.4766,24.4766,24.1694,24.1959,325617.47945252,0
+FDL.US,D,20200921,000000,23.9416,23.9416,23.444,23.7346,461657.73127404,0
+FDL.US,D,20200922,000000,23.7346,23.9239,23.5883,23.6785,238936.57737648,0
+FDL.US,D,20200923,000000,23.7708,23.87,23.2623,23.281,220086.83519441,0
+FDL.US,D,20200924,000000,23.2908,23.5461,23.0513,23.3085,184596.87800238,0
+FDL.US,D,20200925,000000,23.2251,23.5274,23.1524,23.492,233620.06178806,0
+FDL.US,D,20200928,000000,23.7109,24.0094,23.7109,23.8779,408647.41546822,0
+FDL.US,D,20200929,000000,23.8484,23.8867,23.5657,23.658,604213.49060725,0
+FDL.US,D,20200930,000000,23.7758,24.0791,23.7355,23.8945,371071.19195599,0
+FDL.US,D,20201001,000000,23.978,24.033,23.764,23.9034,258028.76652351,0
+FDL.US,D,20201002,000000,23.6001,24.1782,23.5755,24.0507,302397.57979309,0
+FDL.US,D,20201005,000000,24.1615,24.4894,24.1615,24.4364,206004.53753309,0
+FDL.US,D,20201006,000000,24.5188,24.8389,24.2901,24.3441,259610.783904,0
+FDL.US,D,20201007,000000,24.5473,24.7889,24.5473,24.7191,307288.28516577,0
+FDL.US,D,20201008,000000,24.8134,25.1137,24.8134,25.0509,246385.20009781,0
+FDL.US,D,20201009,000000,25.152,25.1972,24.9489,24.9764,270268.2635143,0
+FDL.US,D,20201012,000000,25.0421,25.1609,24.94,25.0941,269748.73430371,0
+FDL.US,D,20201013,000000,25.0126,25.0126,24.7005,24.7751,251224.97123416,0
+FDL.US,D,20201014,000000,24.7839,24.9233,24.6464,24.6563,185525.91847309,0
+FDL.US,D,20201015,000000,24.4276,24.7123,24.4276,24.7005,345858.74497121,0
+FDL.US,D,20201016,000000,24.7672,24.9037,24.7005,24.7937,329574.05093086,0
+FDL.US,D,20201019,000000,24.8664,24.9312,24.4904,24.5562,208166.18652306,0
+FDL.US,D,20201020,000000,24.6004,24.6848,24.4177,24.4462,283622.20159606,0
+FDL.US,D,20201021,000000,24.4079,24.4894,24.3166,24.3265,174889.83124206,0
+FDL.US,D,20201022,000000,24.4079,24.8566,24.4079,24.8291,271935.85041184,0
+FDL.US,D,20201023,000000,24.9145,24.9959,24.729,24.8752,553074.4986443,0
+FDL.US,D,20201026,000000,24.619,24.6426,24.2911,24.5091,227322.55280786,0
+FDL.US,D,20201027,000000,24.4462,24.4462,24.0594,24.0594,203302.985638,0
+FDL.US,D,20201028,000000,23.6933,23.8779,23.3596,23.3821,424604.09302659,0
+FDL.US,D,20201029,000000,23.335,23.821,23.1327,23.6393,237307.70049856,0
+FDL.US,D,20201030,000000,23.5274,23.7934,23.4734,23.7934,302936.46401348,0
+FDL.US,D,20201102,000000,24.033,24.3068,23.8484,24.243,274167.78864794,0
+FDL.US,D,20201103,000000,24.5188,24.7839,24.4993,24.6004,234986.11800651,0
+FDL.US,D,20201104,000000,24.5375,24.884,24.3628,24.3795,330460.30664305,0
+FDL.US,D,20201105,000000,24.5817,24.9489,24.5817,24.7839,282163.44506749,0
+FDL.US,D,20201106,000000,24.7839,24.8526,24.5091,24.564,445497.31677033,0
+FDL.US,D,20201109,000000,25.8107,26.2966,25.794,25.8107,634362.48377742,0
+FDL.US,D,20201110,000000,25.9845,26.3221,25.9413,26.2692,335365.27360191,0
+FDL.US,D,20201111,000000,26.3615,26.3615,26.0032,26.169,335355.08675464,0
+FDL.US,D,20201112,000000,25.9678,25.9678,25.471,25.7116,263192.47940293,0
+FDL.US,D,20201113,000000,25.8294,26.2594,25.8294,26.1877,595706.45445493,0
+FDL.US,D,20201116,000000,26.5185,26.5912,26.3467,26.5715,622399.05034754,0
+FDL.US,D,20201117,000000,26.3889,26.6069,26.2878,26.4803,397184.15623913,0
+FDL.US,D,20201118,000000,26.5912,26.757,26.2505,26.2505,484796.13615534,0
+FDL.US,D,20201119,000000,26.2142,26.2505,25.9756,26.2339,418483.83518882,0
+FDL.US,D,20201120,000000,26.1975,26.2878,26.0866,26.169,430434.02571725,0
+FDL.US,D,20201123,000000,26.3615,26.5627,26.3075,26.5185,221301.10738859,0
+FDL.US,D,20201124,000000,26.7188,27.2243,26.7188,27.2046,380707.94947017,0
+FDL.US,D,20201125,000000,27.1409,27.1409,26.9112,27.0034,340177.54025065,0
+FDL.US,D,20201127,000000,27.085,27.085,26.8847,26.9759,82060.148155916,0
+FDL.US,D,20201130,000000,26.921,26.921,26.6549,26.6913,259078.01179196,0
+FDL.US,D,20201201,000000,27.0221,27.241,26.9416,26.9759,268175.88508575,0
+FDL.US,D,20201202,000000,27.0034,27.2882,26.9574,27.2882,156587.1227582,0
+FDL.US,D,20201203,000000,27.2498,27.3893,27.1772,27.2695,197107.34513047,0
+FDL.US,D,20201204,000000,27.3519,27.6543,27.3519,27.6543,316820.11815311,0
+FDL.US,D,20201207,000000,27.5806,27.6268,27.4383,27.6268,275997.34641702,0
+FDL.US,D,20201208,000000,27.4982,27.8742,27.4982,27.8555,204437.8004235,0
+FDL.US,D,20201209,000000,27.9115,28.1216,27.8369,27.9743,370222.62757868,0
+FDL.US,D,20201210,000000,27.8369,27.8781,27.7171,27.827,283004.87865171,0
+FDL.US,D,20201211,000000,27.6455,27.7406,27.5257,27.6827,341096.39387409,0
+FDL.US,D,20201214,000000,27.9311,27.9596,27.3352,27.3421,333260.67095664,0
+FDL.US,D,20201215,000000,27.4982,27.6082,27.3067,27.5453,212971.32237871,0
+FDL.US,D,20201216,000000,27.5257,27.6445,27.4795,27.5453,201902.29413884,0
+FDL.US,D,20201217,000000,27.5718,27.6033,27.452,27.5541,264703.18885257,0
+FDL.US,D,20201218,000000,27.5806,27.5806,27.3352,27.4795,272736.53660699,0
+FDL.US,D,20201221,000000,27.1958,27.2695,26.9298,27.2145,377660.04476802,0
+FDL.US,D,20201222,000000,27.1958,27.2253,26.9946,26.9946,157660.81646009,0
+FDL.US,D,20201223,000000,27.1311,27.3323,27.1311,27.241,190800.66798773,0
+FDL.US,D,20201224,000000,27.2793,27.2793,27.0741,27.2597,107662.75139101,0
+FDL.US,D,20201228,000000,27.3431,27.5012,27.2283,27.2498,369730.60285571,0
+FDL.US,D,20201229,000000,27.3618,27.4098,27.083,27.1301,275620.43306816,0
+FDL.US,D,20201230,000000,27.1399,27.3156,27.1399,27.2046,297099.40052974,0
+FDL.US,D,20201231,000000,27.1949,27.5012,27.1025,27.4747,293136.71694304,0
+FDL.US,D,20210104,000000,27.5394,27.5758,26.9259,27.2046,229357.88489173,0
+FDL.US,D,20210105,000000,27.1861,27.4747,27.0928,27.3529,205053.0859984,0
+FDL.US,D,20210106,000000,27.5012,28.1982,27.5012,28.0037,226790.79938055,0
+FDL.US,D,20210107,000000,28.0961,28.2914,28.0676,28.1422,145651.54221753,0
+FDL.US,D,20210108,000000,28.1805,28.1805,27.774,28.0322,284956.67858798,0
+FDL.US,D,20210111,000000,27.8732,28.1422,27.8732,28.1225,250522.07877277,0
+FDL.US,D,20210112,000000,28.1618,28.2246,28.0224,28.1707,276170.52282056,0
+FDL.US,D,20210113,000000,28.1058,28.2541,28.0764,28.2149,206691.13103886,0
+FDL.US,D,20210114,000000,28.2149,28.579,28.1697,28.4112,226672.63195225,0
+FDL.US,D,20210115,000000,28.152,28.2786,27.9969,28.1805,174551.62791281,0
+FDL.US,D,20210119,000000,28.2826,28.3178,28.152,28.2344,259341.85113617,0
+FDL.US,D,20210120,000000,28.2639,28.2914,28.1058,28.2344,213544.84187981,0
+FDL.US,D,20210121,000000,28.2246,28.2442,28.0676,28.0961,219565.26861437,0
+FDL.US,D,20210122,000000,27.8821,27.994,27.723,27.9016,181582.5898962,0
+FDL.US,D,20210125,000000,27.7995,28.0587,27.7063,28.0587,209489.45798299,0
+FDL.US,D,20210126,000000,28.0322,28.0862,27.9016,28.0037,183657.6506844,0
+FDL.US,D,20210127,000000,27.6965,27.8447,27.3234,27.4,243168.19373102,0
+FDL.US,D,20210128,000000,27.5198,27.7995,27.4825,27.5394,236972.55322349,0
+FDL.US,D,20210129,000000,27.455,27.5856,27.0368,27.1124,334636.91402235,0
+FDL.US,D,20210201,000000,27.2793,27.3726,27.0653,27.241,329949.945595,0
+FDL.US,D,20210202,000000,27.455,27.6367,27.3176,27.4648,216490.87810931,0
+FDL.US,D,20210203,000000,27.5109,27.6965,27.4747,27.6405,184416.57080576,0
+FDL.US,D,20210204,000000,27.6789,28.1323,27.6317,28.1323,166200.45052367,0
+FDL.US,D,20210205,000000,28.2442,28.3178,28.152,28.1982,157523.29402199,0
+FDL.US,D,20210208,000000,28.2737,28.3709,28.1982,28.3552,157440.78055914,0
+FDL.US,D,20210209,000000,28.3365,28.4386,28.2442,28.3847,178903.44906509,0
+FDL.US,D,20210210,000000,28.4769,28.5093,28.2737,28.365,191847.87588673,0
+FDL.US,D,20210211,000000,28.4484,28.4484,28.1186,28.2826,253322.44308635,0
+FDL.US,D,20210212,000000,28.2246,28.4024,28.2246,28.365,661060.17309366,0
+FDL.US,D,20210216,000000,28.4386,28.522,28.4112,28.4769,289667.07676404,0
+FDL.US,D,20210217,000000,28.4484,28.7636,28.4259,28.7086,340909.97456911,0
+FDL.US,D,20210218,000000,28.5967,28.684,28.522,28.5967,199601.08534133,0
+FDL.US,D,20210219,000000,28.6713,28.7499,28.634,28.69,211506.45374178,0
+FDL.US,D,20210222,000000,28.5967,28.9599,28.5967,28.8942,198171.87066982,0
+FDL.US,D,20210223,000000,28.9599,29.0139,28.8019,28.9314,282816.42197727,0
+FDL.US,D,20210224,000000,28.9127,29.385,28.9127,29.3114,303993.85875976,0
+FDL.US,D,20210225,000000,29.2662,29.3211,28.69,28.737,274595.63623314,0
+FDL.US,D,20210226,000000,28.8205,28.8205,28.3365,28.3463,249961.80217311,0
+FDL.US,D,20210301,000000,28.6438,29.0757,28.6438,28.8853,135272.16353761,0
+FDL.US,D,20210302,000000,28.904,29.0051,28.7931,28.8019,209945.82874053,0
+FDL.US,D,20210303,000000,28.7931,29.1454,28.7734,28.9501,266284.18754834,0
+FDL.US,D,20210304,000000,28.8755,29.1376,28.3748,28.634,481170.63721316,0
+FDL.US,D,20210305,000000,28.904,29.3152,28.6438,29.219,339767.0103058,0
+FDL.US,D,20210308,000000,29.276,29.8934,29.276,29.6,215966.25547508,0
+FDL.US,D,20210309,000000,29.5901,29.7815,29.4242,29.5263,224581.27220842,0
+FDL.US,D,20210310,000000,29.6195,30.0092,29.6195,29.9435,290604.26671257,0
+FDL.US,D,20210311,000000,29.9808,30.0918,29.7855,29.8512,181693.62653141,0
+FDL.US,D,20210312,000000,29.972,30.2223,29.972,30.1929,223782.62338272,0
+FDL.US,D,20210315,000000,30.2606,30.399,30.1123,30.3892,162023.84314437,0
+FDL.US,D,20210316,000000,30.2674,30.343,30.1752,30.3048,238828.59679546,0
+FDL.US,D,20210317,000000,30.1929,30.296,30.0456,30.296,286003.88648698,0
+FDL.US,D,20210318,000000,30.296,30.668,30.291,30.3519,321644.60901855,0
+FDL.US,D,20210319,000000,30.2321,30.3892,30.0829,30.2223,321456.15234412,0
+FDL.US,D,20210322,000000,30.1673,30.345,30.0269,30.3048,229552.45367452,0
+FDL.US,D,20210323,000000,30.183,30.2321,29.8611,29.9337,193974.88959599,0
+FDL.US,D,20210324,000000,30.0358,30.2125,29.8649,29.8699,224512.00164701,0
+FDL.US,D,20210325,000000,29.8316,30.3087,29.6814,30.2351,255255.90669754,0
+FDL.US,D,20210326,000000,30.4127,30.8181,30.3912,30.7966,349424.14151451,0
+FDL.US,D,20210329,000000,30.664,30.8555,30.5433,30.7397,278625.5530118,0
+FDL.US,D,20210330,000000,30.7485,30.7887,30.5707,30.6562,252436.18737415,0
+FDL.US,D,20210331,000000,30.6925,30.72,30.5894,30.6081,220811.12003506,0
+FDL.US,D,20210401,000000,30.6562,30.7485,30.4403,30.7397,275754.89945207,0
+FDL.US,D,20210405,000000,30.8888,31.0655,30.8466,30.9272,170337.32919863,0
+FDL.US,D,20210406,000000,30.8603,30.9536,30.8358,30.8888,174872.5136017,0
+FDL.US,D,20210407,000000,30.8515,31.0273,30.7956,30.8702,247127.82126354,0
+FDL.US,D,20210408,000000,30.8603,30.8603,30.7298,30.8319,205049.01125949,0
+FDL.US,D,20210409,000000,30.8603,31.04,30.8603,31.0302,151049.55258409,0
+FDL.US,D,20210412,000000,31.0106,31.1421,31.0106,31.1421,203074.80025923,0
+FDL.US,D,20210413,000000,31.0106,31.0351,30.8515,31.0008,147701.13588757,0
+FDL.US,D,20210414,000000,30.9811,31.1775,30.9458,31.1137,233795.27556105,0
+FDL.US,D,20210415,000000,31.1883,31.2069,31.0498,31.1784,207953.28141519,0
+FDL.US,D,20210416,000000,31.3296,31.5112,31.3296,31.4504,282913.1970263,0
+FDL.US,D,20210419,000000,31.4592,31.4974,31.1784,31.253,211025.63455079,0
+FDL.US,D,20210420,000000,31.0744,31.1696,31.0008,31.1234,220910.95113828,0
+FDL.US,D,20210421,000000,31.094,31.468,31.094,31.4219,207990.97275008,0
+FDL.US,D,20210422,000000,31.5249,31.5249,31.1598,31.1981,188178.57350131,0
+FDL.US,D,20210423,000000,31.1883,31.5907,31.1883,31.5073,299692.97184381,0
+FDL.US,D,20210426,000000,31.5249,31.6143,31.4091,31.4317,201723.00562695,0
+FDL.US,D,20210427,000000,31.4779,31.5249,31.4042,31.4779,153194.90261843,0
+FDL.US,D,20210428,000000,31.5426,31.6379,31.5426,31.5917,283944.10596968,0
+FDL.US,D,20210429,000000,31.6849,31.8617,31.6654,31.844,160535.54475872,0
+FDL.US,D,20210430,000000,31.7586,31.786,31.6094,31.7685,154169.78390184,0
+FDL.US,D,20210503,000000,32.0305,32.2533,31.9834,32.114,170315.93681937,0
+FDL.US,D,20210504,000000,32.058,32.2446,32.002,32.2446,169238.16837856,0
+FDL.US,D,20210505,000000,32.3025,32.4094,32.2533,32.3123,110860.40274799,0
+FDL.US,D,20210506,000000,32.273,32.6568,32.219,32.6568,495185.70168252,0
+FDL.US,D,20210507,000000,32.5351,32.7736,32.5351,32.7226,250652.47041778,0
+FDL.US,D,20210510,000000,32.8914,33.1565,32.8728,32.8728,225964.64606723,0
+FDL.US,D,20210511,000000,32.6755,32.7884,32.3672,32.5067,228449.21811555,0
+FDL.US,D,20210512,000000,32.4801,32.5449,32.0119,32.0384,252818.19414665,0
+FDL.US,D,20210513,000000,32.0207,32.7147,31.9834,32.5812,179178.49394129,0
+FDL.US,D,20210514,000000,32.6942,32.8826,32.6942,32.8158,210643.62777829,0
+FDL.US,D,20210517,000000,32.863,33.023,32.6942,32.7226,159877.4744253,0
+FDL.US,D,20210518,000000,32.5547,32.5547,32.3025,32.3123,269591.85685579,0
+FDL.US,D,20210519,000000,31.9745,32.0875,31.6831,32.0875,268793.2080301,0
+FDL.US,D,20210520,000000,32.0482,32.3761,32.0305,32.273,153220.36973659,0
+FDL.US,D,20210521,000000,32.4046,32.5646,32.2828,32.3859,167635.77730353,0
+FDL.US,D,20210524,000000,32.4978,32.5646,32.3859,32.432,148971.4357417,0
+FDL.US,D,20210525,000000,32.4134,32.4232,32.0207,32.0482,137623.28788673,0
+FDL.US,D,20210526,000000,32.0678,32.114,31.9285,32.0875,156543.31931495,0
+FDL.US,D,20210527,000000,32.219,32.3338,32.114,32.1326,335637.26242393,0
+FDL.US,D,20210528,000000,32.1994,32.219,32.0875,32.1709,110430.51779334,0
+FDL.US,D,20210601,000000,32.3025,32.3859,32.111,32.1797,131281.97546329,0
+FDL.US,D,20210602,000000,32.1994,32.2838,32.0963,32.2357,95574.019739758,0
+FDL.US,D,20210603,000000,32.0963,32.3378,32.0875,32.2828,113323.58241704,0
+FDL.US,D,20210604,000000,32.3299,32.3957,32.273,32.3761,365589.64944184,0
+FDL.US,D,20210607,000000,32.3957,32.4232,32.2975,32.3378,119493.75580641,0
+FDL.US,D,20210608,000000,32.3378,32.3378,32.0875,32.219,111427.81014073,0
+FDL.US,D,20210609,000000,32.219,32.273,32.161,32.1895,85685.647098092,0
+FDL.US,D,20210610,000000,32.3672,32.432,32.2357,32.3123,139750.301596,0
+FDL.US,D,20210611,000000,32.3378,32.3761,32.2269,32.3574,344146.3359457,0
+FDL.US,D,20210614,000000,32.3299,32.3299,31.9972,32.1415,149946.31702512,0
+FDL.US,D,20210615,000000,32.161,32.2877,32.0963,32.2092,114539.89198067,0
+FDL.US,D,20210616,000000,32.161,32.161,31.8352,31.8891,141693.95205446,0
+FDL.US,D,20210617,000000,31.9088,31.9834,31.3945,31.468,128687.3854645,0
+FDL.US,D,20210618,000000,31.2255,31.2255,30.8987,30.8987,212949.92999945,0
+FDL.US,D,20210621,000000,31.0842,31.4415,31.0842,31.4219,135012.39893231,0
+FDL.US,D,20210622,000000,31.3561,31.5073,31.2727,31.3561,206518.97332006,0
+FDL.US,D,20210623,000000,31.3463,31.4219,31.1981,31.1981,158824.15441794,0
+FDL.US,D,20210624,000000,31.3306,31.415,31.2354,31.3865,139246.05265631,0
+FDL.US,D,20210625,000000,31.4062,31.5102,31.3306,31.4906,245529.50492741,0
+FDL.US,D,20210628,000000,31.4622,31.4622,31.2884,31.3109,322989.27285774,0
+FDL.US,D,20210629,000000,31.3679,31.3963,31.1411,31.1784,161762.04116962,0
+FDL.US,D,20210630,000000,31.1883,31.4062,31.1883,31.3679,185679.73986682,0
+FDL.US,D,20210701,000000,31.4622,31.6457,31.4533,31.576,147997.57314302,0
+FDL.US,D,20210702,000000,31.6133,31.6133,31.4906,31.5466,122772.90194152,0
+FDL.US,D,20210706,000000,31.5289,31.5289,31.1127,31.3012,109224.39507697,0
+FDL.US,D,20210707,000000,31.2737,31.3394,31.1745,31.3109,385699.5046308,0
+FDL.US,D,20210708,000000,31.0478,31.2344,30.9988,31.1598,299657.31787838,0
+FDL.US,D,20210709,000000,31.2932,31.5181,31.2932,31.471,204006.89678412,0
+FDL.US,D,20210712,000000,31.3768,31.5947,31.3159,31.5378,105637.60615441,0
+FDL.US,D,20210713,000000,31.5466,31.5466,31.3227,31.3581,106011.46344909,0
+FDL.US,D,20210714,000000,31.415,31.5004,31.3276,31.4062,184102.81590995,0
+FDL.US,D,20210715,000000,31.3394,31.5102,31.3208,31.4906,191720.5402959,0
+FDL.US,D,20210716,000000,31.576,31.576,31.3109,31.3306,184146.6193532,0
+FDL.US,D,20210719,000000,31.0645,31.0734,30.5502,30.8378,245887.06326648,0
+FDL.US,D,20210720,000000,30.8859,31.3012,30.829,31.0283,172252.45648474,0
+FDL.US,D,20210721,000000,31.2255,31.3679,31.2069,31.2737,109667.52293307,0
+FDL.US,D,20210722,000000,31.3012,31.3012,31.1529,31.2452,92537.320569592,0
+FDL.US,D,20210723,000000,31.3394,31.4956,31.2835,31.4622,100254.87605875,0
+FDL.US,D,20210726,000000,31.4347,31.6045,31.4347,31.6045,92961.093415881,0
+FDL.US,D,20210727,000000,31.5289,31.7321,31.3728,31.7086,177644.35474294,0
+FDL.US,D,20210728,000000,31.7183,31.8224,31.6329,31.737,133981.48998894,0
+FDL.US,D,20210729,000000,31.8774,31.9814,31.8509,31.9068,108025.4031537,0
+FDL.US,D,20210730,000000,31.8872,31.954,31.6329,31.6506,124476.14280449,0
+FDL.US,D,20210802,000000,31.8322,32.0296,31.6702,31.6801,104701.43489061,0
+FDL.US,D,20210803,000000,31.737,31.9735,31.5947,31.9735,98514.962545619,0
+FDL.US,D,20210804,000000,31.8126,31.8224,31.6045,31.6045,117938.22422881,0
+FDL.US,D,20210805,000000,31.6604,31.7458,31.6065,31.737,113500.83355948,0
+FDL.US,D,20210806,000000,31.7458,31.8686,31.7458,31.7832,79388.138117893,0
+FDL.US,D,20210809,000000,31.7458,31.8126,31.6604,31.737,69200.272166588,0
+FDL.US,D,20210810,000000,31.7832,32.058,31.7271,32.0482,102344.19843312,0
+FDL.US,D,20210811,000000,32.058,32.1326,32.0109,32.0875,119405.13023519,0
+FDL.US,D,20210812,000000,32.114,32.1807,32.0197,32.1807,104647.4446001,0
+FDL.US,D,20210813,000000,32.2288,32.3947,32.2288,32.3702,110104.53868081,0
+FDL.US,D,20210816,000000,32.324,32.4644,32.162,32.4644,108809.79039323,0
+FDL.US,D,20210817,000000,32.3407,32.5302,32.2465,32.5115,106113.33192176,0
+FDL.US,D,20210818,000000,32.3702,32.4654,31.9912,32.0197,98556.728619413,0
+FDL.US,D,20210819,000000,31.7733,32.0296,31.7557,31.8872,115798.98630283,0
+FDL.US,D,20210820,000000,31.8774,32.1425,31.8302,32.0482,104254.23229561,0
+FDL.US,D,20210823,000000,32.2288,32.3407,32.2004,32.2004,65965.94815945,0
+FDL.US,D,20210824,000000,32.2199,32.2199,32.058,32.0963,109173.46084064,0
+FDL.US,D,20210825,000000,32.0776,32.2199,31.9392,32.1425,76376.906065892,0
+FDL.US,D,20210826,000000,32.114,32.162,31.9441,31.954,70818.962197248,0
+FDL.US,D,20210827,000000,32.0011,32.1954,32.0011,32.1326,95971.306783155,0
+FDL.US,D,20210830,000000,32.1238,32.2465,32.11,32.1522,78991.869759223,0
+FDL.US,D,20210831,000000,32.1522,32.2603,32.1238,32.1905,72454.96986826,0
+FDL.US,D,20210901,000000,32.2288,32.2288,31.8126,31.9912,149587.74000134,0
+FDL.US,D,20210902,000000,32.1051,32.324,32.0963,32.324,118245.86701626,0
+FDL.US,D,20210903,000000,32.2465,32.3319,32.2004,32.2651,83485.288088511,0
+FDL.US,D,20210907,000000,32.1905,32.1905,31.9343,31.9638,65718.407770872,0
+FDL.US,D,20210908,000000,31.9265,32.0659,31.8951,32.0197,65275.279914776,0
+FDL.US,D,20210909,000000,31.954,32.0177,31.7557,31.7557,66298.039380341,0
+FDL.US,D,20210910,000000,31.9265,31.9265,31.6133,31.6133,65541.156628435,0
+FDL.US,D,20210913,000000,31.8027,31.9441,31.6329,31.7458,94003.207891253,0
+FDL.US,D,20210914,000000,31.8322,31.8686,31.4857,31.5289,109308.94590928,0
+FDL.US,D,20210915,000000,31.5466,31.9333,31.5466,31.8774,109655.29871635,0
+FDL.US,D,20210916,000000,31.9068,31.9216,31.5378,31.6899,102594.79487588,0
+FDL.US,D,20210917,000000,31.6329,31.6752,31.471,31.471,103124.51093375,0
+FDL.US,D,20210920,000000,31.1127,31.2452,30.8015,31.0734,128296.21052946,0
+FDL.US,D,20210921,000000,31.2069,31.3355,31.0185,31.038,80678.811666569,0
+FDL.US,D,20210922,000000,31.2069,31.4248,31.1784,31.2354,105442.01868689,0
+FDL.US,D,20210923,000000,31.3493,31.6811,31.3021,31.5406,107338.80964793,0
+FDL.US,D,20210924,000000,31.4926,31.7026,31.4926,31.5495,82826.199070363,0
+FDL.US,D,20210927,000000,31.6742,31.9088,31.6359,31.7223,165949.85408091,0
+FDL.US,D,20210928,000000,31.7311,31.7979,31.4317,31.4631,255128.57110671,0
+FDL.US,D,20210929,000000,31.5406,31.8538,31.4367,31.7223,113863.48532217,0
+FDL.US,D,20210930,000000,31.8274,31.8274,31.2255,31.2255,173382.1778466,0
+FDL.US,D,20211001,000000,31.4455,31.7694,31.2492,31.626,346130.73379323,0
+FDL.US,D,20211004,000000,31.6545,31.9225,31.5593,31.7124,202215.03034992,0
+FDL.US,D,20211005,000000,31.8077,31.9795,31.6938,31.788,180072.8991313,0
+FDL.US,D,20211006,000000,31.5888,31.8077,31.3777,31.788,188840.71857364,0
+FDL.US,D,20211007,000000,31.9598,32.1503,31.9323,31.9598,200387.5099503,0
+FDL.US,D,20211008,000000,32.0354,32.0845,31.951,31.9795,73942.24956918,0
+FDL.US,D,20211011,000000,32.0266,32.0649,31.6938,31.6938,97837.537202392,0
+FDL.US,D,20211012,000000,31.7782,31.7782,31.4592,31.5406,92638.170357531,0
+FDL.US,D,20211013,000000,31.4827,31.6545,31.254,31.5888,141441.31824225,0
+FDL.US,D,20211014,000000,31.7596,32.0354,31.7498,31.9982,77194.909901399,0
+FDL.US,D,20211015,000000,32.1307,32.2641,32.0266,32.0354,92004.54845755,0
+FDL.US,D,20211018,000000,31.95,31.9873,31.7419,31.7694,81696.477708499,0
+FDL.US,D,20211019,000000,31.9029,32.0452,31.8362,32.0354,196421.77030942,0
+FDL.US,D,20211020,000000,32.0845,32.4556,32.059,32.4458,127174.63864541,0
+FDL.US,D,20211021,000000,32.3505,32.3889,32.059,32.1984,103826.38471041,0
+FDL.US,D,20211022,000000,32.274,32.323,32.1503,32.2543,92610.665869911,0
+FDL.US,D,20211025,000000,32.2838,32.3358,32.1699,32.2936,78351.117066156,0
+FDL.US,D,20211026,000000,32.323,32.4408,32.3182,32.3702,197886.63894636,0
+FDL.US,D,20211027,000000,32.4084,32.4084,31.9225,31.9402,129445.28690113,0
+FDL.US,D,20211028,000000,31.9029,32.1886,31.9029,32.1787,134738.37274084,0
+FDL.US,D,20211029,000000,32.1218,32.274,32.1218,32.1984,94364.840969216,0
+FDL.US,D,20211101,000000,32.3132,32.3889,32.2181,32.323,98289.833221028,0
+FDL.US,D,20211102,000000,32.379,32.4938,32.2406,32.4261,75822.741574591,0
+FDL.US,D,20211103,000000,32.3035,32.5694,32.2936,32.5507,129971.94690482,0
+FDL.US,D,20211104,000000,32.5606,32.5891,32.1767,32.3604,119764.7259437,0
+FDL.US,D,20211105,000000,32.4938,32.7089,32.4938,32.6647,83084.944990934,0
+FDL.US,D,20211108,000000,32.6843,32.7039,32.488,32.5312,71465.826998676,0
+FDL.US,D,20211109,000000,32.5606,32.5606,32.3702,32.485,97153.999750805,0
+FDL.US,D,20211110,000000,32.4938,32.7226,32.4938,32.6273,171657.54460438,0
+FDL.US,D,20211111,000000,32.6273,32.7412,32.6186,32.6843,85914.85116159,0
+FDL.US,D,20211112,000000,32.7039,32.7491,32.6186,32.6647,205119.30050563,0
+FDL.US,D,20211115,000000,32.7412,32.8247,32.6548,32.7893,190240.39138807,0
+FDL.US,D,20211116,000000,32.7796,32.8944,32.6548,32.6548,123141.66581257,0
+FDL.US,D,20211117,000000,32.5989,32.6843,32.5606,32.6362,121876.45938206,0
+FDL.US,D,20211118,000000,32.5989,32.6843,32.4016,32.4801,82086.633958809,0
+FDL.US,D,20211119,000000,32.3407,32.3702,32.1218,32.1699,143769.01284266,0
+FDL.US,D,20211122,000000,32.1699,32.6647,32.1512,32.4359,144752.04360388,0
+FDL.US,D,20211123,000000,32.4938,32.7697,32.4938,32.7039,99211.742898654,0
+FDL.US,D,20211124,000000,32.6647,32.7314,32.6186,32.6548,78990.851074497,0
+FDL.US,D,20211126,000000,32.2455,32.2838,32.0649,32.2278,117322.9386539,0
+FDL.US,D,20211129,000000,32.4556,32.4556,32.1699,32.1787,188901.83965724,0
+FDL.US,D,20211130,000000,31.9883,31.9883,31.5024,31.5221,226774.50042492,0
+FDL.US,D,20211201,000000,31.7782,32.1385,31.3591,31.3689,151685.21185353,0
+FDL.US,D,20211202,000000,31.4072,31.9745,31.3493,31.7782,306888.96075292,0
+FDL.US,D,20211203,000000,31.9323,32.0551,31.7979,32.0452,174857.23333081,0
+FDL.US,D,20211206,000000,32.2181,32.5184,32.2181,32.274,115794.91156391,0
+FDL.US,D,20211207,000000,32.3702,32.5891,32.3329,32.4359,102185.28361577,0
+FDL.US,D,20211208,000000,32.5125,32.6087,32.3132,32.4458,117805.79521433,0
+FDL.US,D,20211209,000000,32.3604,32.4938,32.3035,32.4084,113919.51298214,0
+FDL.US,D,20211210,000000,32.6087,32.7137,32.5312,32.7137,123468.66360983,0
+FDL.US,D,20211213,000000,32.6647,32.8463,32.5842,32.7314,99395.106149452,0
+FDL.US,D,20211214,000000,32.5891,32.9444,32.5891,32.7796,227409.14100963,0
+FDL.US,D,20211215,000000,32.8561,33.1703,32.7511,33.1231,217196.82662488,0
+FDL.US,D,20211216,000000,33.2664,33.8564,33.2664,33.7612,136024.97155061,0
+FDL.US,D,20211217,000000,33.6669,33.6777,33.3705,33.4559,146346.2852011,0
+FDL.US,D,20211220,000000,33.2851,33.5138,33.1133,33.504,157475.41583984,0
+FDL.US,D,20211221,000000,33.6375,33.6944,33.504,33.5805,109921.17543001,0
+FDL.US,D,20211222,000000,33.5138,33.8761,33.3803,33.8662,186308.26834316,0
+FDL.US,D,20211223,000000,33.934,34.0881,33.929,33.9526,202449.32783705,0
+FDL.US,D,20211227,000000,33.9143,34.1951,33.8858,34.1852,520667.08143514,0
+FDL.US,D,20211228,000000,34.1558,34.3679,34.1558,34.2422,224374.47920891,0
+FDL.US,D,20211229,000000,34.1558,34.3197,34.1558,34.2618,220481.06618363,0
+FDL.US,D,20211230,000000,34.6074,34.7831,34.6025,34.6171,205406.56959855,0
+FDL.US,D,20211231,000000,34.5976,34.7438,34.5799,34.6466,243646.97555255,0
+FDL.US,D,20220103,000000,34.6074,34.8223,34.5308,34.8223,264143.93093763,0
+FDL.US,D,20220104,000000,34.8705,35.2317,34.8655,35.0952,347675.05983884,0
+FDL.US,D,20220105,000000,35.212,35.6548,35.163,35.163,345962.65081333,0
+FDL.US,D,20220106,000000,35.27,35.3868,35.0707,35.1728,207632.39572629,0
+FDL.US,D,20220107,000000,35.2405,35.6332,35.2023,35.5527,259597.54100255,0
+FDL.US,D,20220110,000000,35.5723,35.6891,35.4261,35.6793,404882.35671849,0
+FDL.US,D,20220111,000000,35.6597,35.7186,35.4065,35.7088,449611.7843813,0
+FDL.US,D,20220112,000000,35.6597,35.7765,35.5723,35.7285,426305.2965201,0
+FDL.US,D,20220113,000000,35.7186,35.9512,35.6499,35.7667,250289.81865508,0
+FDL.US,D,20220114,000000,35.6312,35.9817,35.5438,35.9424,252320.05731532,0
+FDL.US,D,20220118,000000,35.8649,35.9326,35.5428,35.7186,774798.36019445,0
+FDL.US,D,20220119,000000,35.699,35.7864,35.4555,35.5233,214247.73434121,0
+FDL.US,D,20220120,000000,35.5428,35.7382,35.2405,35.2602,371547.93640807,0
+FDL.US,D,20220121,000000,35.2405,35.3387,34.842,34.9097,708705.07644417,0
+FDL.US,D,20220124,000000,34.6074,34.8028,33.9261,34.7634,619989.860969,0
+FDL.US,D,20220125,000000,34.5102,35.212,34.1499,35.056,581385.78456758,0
+FDL.US,D,20220126,000000,35.2023,35.3633,34.3345,34.5887,962612.24456362,0
+FDL.US,D,20220127,000000,34.842,35.2798,34.6466,34.7929,515288.42607839,0
+FDL.US,D,20220128,000000,34.6368,35.2896,34.4425,35.2798,701780.05767235,0
+FDL.US,D,20220131,000000,35.1336,35.4555,34.9686,35.4261,443707.48770559,0
+FDL.US,D,20220201,000000,35.27,35.4751,35.1336,35.4261,680532.33164372,0
+FDL.US,D,20220202,000000,35.3387,35.753,35.27,35.6891,553725.43818463,0
+FDL.US,D,20220203,000000,35.6116,35.7245,35.4849,35.5233,492073.61984258,0
+FDL.US,D,20220204,000000,35.4359,35.6401,35.2023,35.3967,313456.42118568,0
+FDL.US,D,20220207,000000,35.3868,35.6264,35.2023,35.4849,181990.06378686,0
+FDL.US,D,20220208,000000,35.4261,35.5036,35.2671,35.4654,276256.09233759,0
+FDL.US,D,20220209,000000,35.592,35.7235,35.5527,35.6891,314806.1784485,0
+FDL.US,D,20220210,000000,35.5233,35.7765,35.163,35.27,747685.04750972,0
+FDL.US,D,20220211,000000,35.2896,35.592,35.1433,35.2798,690116.11755211,0
+FDL.US,D,20220214,000000,35.2602,35.2602,34.6663,35.0756,471994.32519543,0
+FDL.US,D,20220215,000000,35.1826,35.3868,35.1336,35.2798,291603.59642942,0
+FDL.US,D,20220216,000000,35.1826,35.4948,35.1728,35.3191,300981.60802303,0
+FDL.US,D,20220217,000000,35.163,35.2219,34.9097,35.1237,345071.30167751,0
+FDL.US,D,20220218,000000,34.9686,35.2572,34.9097,35.0952,284260.91691967,0
+FDL.US,D,20220222,000000,35.0952,35.1531,34.6565,34.8802,492746.9704469,0
+FDL.US,D,20220223,000000,34.9392,35.056,34.6633,34.7154,282452.75152985,0
+FDL.US,D,20220224,000000,34.2569,34.2618,33.6336,34.198,671303.04802021,0
+FDL.US,D,20220225,000000,34.3934,35.3917,34.3934,35.3191,460626.82233065,0
+FDL.US,D,20220228,000000,34.8901,35.1826,34.7733,35.163,599797.49231719,0
+FDL.US,D,20220301,000000,35.0756,35.3682,34.6908,34.9392,478094.20933866,0
+FDL.US,D,20220302,000000,35.0756,35.8354,35.0756,35.6597,309921.58518418,0
+FDL.US,D,20220303,000000,35.748,36.0269,35.6116,35.8845,533996.57108345,0
+FDL.US,D,20220304,000000,35.6312,36.0494,35.5134,36.0396,791024.98920539,0
+FDL.US,D,20220307,000000,35.8649,35.9522,35.3485,35.5625,653526.99954003,0
+FDL.US,D,20220308,000000,35.6793,35.9031,35.2896,35.2896,604175.79927236,0
+FDL.US,D,20220309,000000,35.5331,35.7864,35.4654,35.4948,414226.75171612,0
+FDL.US,D,20220310,000000,35.3868,35.6312,35.2896,35.5625,554374.34035551,0
+FDL.US,D,20220311,000000,35.6018,35.8551,35.4212,35.4359,325583.86285654,0
+FDL.US,D,20220314,000000,35.5428,35.6499,35.2504,35.3967,372076.6337812,0
+FDL.US,D,20220315,000000,35.3868,35.6499,35.2347,35.6018,288821.56844092,0
+FDL.US,D,20220316,000000,35.7382,35.7667,35.2896,35.748,297483.44467169,0
+FDL.US,D,20220317,000000,35.7579,36.0788,35.7186,36.0494,235799.02841838,0
+FDL.US,D,20220318,000000,36.0494,36.0788,35.8011,36.0298,468087.6692687,0
+FDL.US,D,20220321,000000,36.1761,36.4588,36.075,36.2153,252966.92211675,0
+FDL.US,D,20220322,000000,36.3714,36.4126,36.1329,36.283,561683.40326929,0
+FDL.US,D,20220323,000000,36.3223,36.4106,36.1377,36.1377,336999.24390347,0
+FDL.US,D,20220324,000000,36.283,36.4932,36.2056,36.4784,1137052.8358412,0
+FDL.US,D,20220325,000000,36.5766,36.9251,36.5079,36.9104,964464.21339668,0
+FDL.US,D,20220328,000000,36.8122,36.8122,36.5373,36.8122,335652.54269483,0
+FDL.US,D,20220329,000000,36.9398,37.0477,36.7223,37.0477,649903.5379673,0
+FDL.US,D,20220330,000000,37.0871,37.1459,36.8936,37.0576,349268.28275133,0
+FDL.US,D,20220331,000000,36.9791,37.1361,36.714,36.7533,591776.36877948,0
+FDL.US,D,20220401,000000,36.8515,37.0969,36.625,37.0871,491532.69825272,0
+FDL.US,D,20220404,000000,37.038,37.0576,36.6845,37.038,497015.25945159,0
+FDL.US,D,20220405,000000,36.9398,37.3423,36.7631,36.822,405774.72453904,0
+FDL.US,D,20220406,000000,36.822,37.2834,36.8122,37.2539,812053.69801778,0
+FDL.US,D,20220407,000000,37.2342,37.5386,37.0576,37.4699,428329.42307197,0
+FDL.US,D,20220408,000000,37.4306,37.838,37.4306,37.7545,653069.61009775,0
+FDL.US,D,20220411,000000,37.7939,37.9509,37.519,37.568,872959.83913992,0
+FDL.US,D,20220412,000000,37.6956,37.8626,37.4502,37.5582,695643.50087896,0
+FDL.US,D,20220413,000000,37.5975,37.7251,37.406,37.6956,587414.36077994,0
+FDL.US,D,20220414,000000,37.6858,37.9804,37.6466,37.7447,804879.10148793,0
+FDL.US,D,20220418,000000,37.7153,37.9018,37.5091,37.6368,347829.89991729,0
+FDL.US,D,20220419,000000,37.6269,37.8429,37.5386,37.784,1136696.2961869,0
+FDL.US,D,20220420,000000,37.9312,38.2407,37.9067,38.1276,453539.83268729,0
+FDL.US,D,20220421,000000,38.2552,38.5194,37.9705,38.0196,5365436.9037399,0
+FDL.US,D,20220422,000000,37.8331,37.8331,37.1067,37.1558,561283.06017171,0
+FDL.US,D,20220425,000000,37.0085,37.1263,36.2428,37.038,1434841.8859309,0
+FDL.US,D,20220426,000000,36.9398,37.195,36.5471,36.5569,909550.99452147,0
+FDL.US,D,20220427,000000,36.606,36.8515,36.3115,36.5079,742153.58944398,0
+FDL.US,D,20220428,000000,36.6944,37.1263,36.4505,37.0183,1041255.7241463,0
+FDL.US,D,20220429,000000,36.7729,36.7925,35.8403,35.909,954160.21738654,0
+FDL.US,D,20220502,000000,35.9582,36.2134,35.3985,35.9679,1590517.2858588,0
+FDL.US,D,20220503,000000,36.0661,36.5374,35.9287,36.3214,1194177.619258,0
+FDL.US,D,20220504,000000,36.341,37.2539,36.2723,37.2342,2252904.8051512,0
+FDL.US,D,20220505,000000,37.0576,37.1263,36.4085,36.7533,1103494.304891,0
+FDL.US,D,20220506,000000,36.6256,37.1057,36.4784,37.0183,2232010.5627227,0
+FDL.US,D,20220509,000000,36.7042,36.7336,36.2526,36.3901,1738672.7551344,0
+FDL.US,D,20220510,000000,36.5963,36.7434,35.8403,36.1642,1480560.4564633,0
+FDL.US,D,20220511,000000,36.233,36.9104,36.1692,36.2625,1748161.8033632,0
+FDL.US,D,20220512,000000,36.2723,36.5569,36.0229,36.5569,1667715.2518143,0
+FDL.US,D,20220513,000000,36.7042,36.9693,36.4882,36.9398,975237.82306581,0
+FDL.US,D,20220516,000000,37.0183,37.5485,36.9144,37.3521,722556.13267254,0
+FDL.US,D,20220517,000000,37.6662,37.8331,37.3226,37.7644,1246466.7062774,0
+FDL.US,D,20220518,000000,37.6564,37.6961,36.8023,36.9594,1390823.5002073,0
+FDL.US,D,20220519,000000,36.5668,36.8122,36.2625,36.5471,1561589.6956759,0
+FDL.US,D,20220520,000000,36.7533,36.9299,36.076,36.7631,1786202.5471108,0
+FDL.US,D,20220523,000000,36.9791,37.4208,36.9104,37.1067,2214581.8857344,0
+FDL.US,D,20220524,000000,37.0477,37.6074,36.8579,37.5485,2035733.4456445,0
+FDL.US,D,20220525,000000,37.519,37.9902,37.4797,37.9312,1713639.5966615,0
+FDL.US,D,20220526,000000,38.0393,38.3337,38.0393,38.1374,1045075.7918712,0
+FDL.US,D,20220527,000000,38.1963,38.4712,38.1121,38.4613,1080392.5726598,0
+FDL.US,D,20220531,000000,38.3043,38.3731,37.9804,38.108,1376930.6779051,0
+FDL.US,D,20220601,000000,38.2748,38.2748,37.625,37.941,2085320.9807688,0
+FDL.US,D,20220602,000000,38.0196,38.0491,37.3521,38.0294,1982285.0954062,0
+FDL.US,D,20220603,000000,37.9018,38.0785,37.8429,37.8822,1568432.2009848,0
+FDL.US,D,20220606,000000,38.0393,38.1234,37.8429,37.9215,1698705.6785687,0
+FDL.US,D,20220607,000000,37.8134,38.3141,37.7478,38.3043,2364721.7528576,0
+FDL.US,D,20220608,000000,38.1767,38.1767,37.7497,37.7939,1717069.5081362,0
+FDL.US,D,20220609,000000,37.7153,37.8528,37.0477,37.0576,1278733.5449943,0
+FDL.US,D,20220610,000000,36.6453,36.9104,36.449,36.5766,1136658.604852,0
+FDL.US,D,20220613,000000,35.9385,36.0509,35.0942,35.2317,3006271.0573815,0
+FDL.US,D,20220614,000000,35.3299,35.536,34.6869,34.9765,2442025.6620247,0
+FDL.US,D,20220615,000000,35.1336,35.2808,34.52,34.9471,2283652.7849406,0
+FDL.US,D,20220616,000000,34.3777,34.4268,33.9555,34.2304,2449074.9603331,0
+FDL.US,D,20220617,000000,34.2304,34.4169,33.6709,33.9654,1503484.937552,0
+FDL.US,D,20220621,000000,34.4857,35.001,34.4268,34.9077,1725596.917983,0
+FDL.US,D,20220622,000000,34.3679,34.8685,34.3187,34.5838,1780767.8640941,0
+FDL.US,D,20220623,000000,34.7016,34.8675,34.2315,34.682,1102667.1328929,0
+FDL.US,D,20220624,000000,35.0378,35.4628,34.8302,35.4035,1583972.2823806,0
+FDL.US,D,20220627,000000,35.6012,35.7978,35.4331,35.5517,922295.36472197,0
+FDL.US,D,20220628,000000,35.8087,36.1151,35.3134,35.443,1280983.1529635,0
+FDL.US,D,20220629,000000,35.5122,35.6308,34.9785,35.0378,1369629.9294357,0
+FDL.US,D,20220630,000000,34.6029,35.0279,34.4645,34.8105,1232853.5059039,0
+FDL.US,D,20220701,000000,34.7907,35.2651,34.4547,35.2058,1275892.9647281,0
+FDL.US,D,20220705,000000,34.7907,34.7907,34.1384,34.7709,2533523.5765148,0
+FDL.US,D,20220706,000000,34.7709,34.9093,34.2866,34.5831,1875881.5765033,0
+FDL.US,D,20220707,000000,34.85,35.102,34.7956,34.9983,754781.52942493,0
+FDL.US,D,20220708,000000,35.0378,35.102,34.761,34.9192,626140.70589327,0
+FDL.US,D,20220711,000000,34.7512,34.939,34.6895,34.7907,627649.24706977,0
+FDL.US,D,20220712,000000,34.6326,34.9785,34.5337,34.682,673755.36471763,0
+FDL.US,D,20220713,000000,34.3657,34.6326,34.1329,34.3756,1024033.3647237,0
+FDL.US,D,20220714,000000,33.7727,34.084,33.5948,34.0494,1012100.6117824,0
+FDL.US,D,20220715,000000,34.4843,34.7595,34.2372,34.7413,823560.28236731,0
+FDL.US,D,20220718,000000,35.0279,35.1267,34.5238,34.6227,838137.78824991,0
+FDL.US,D,20220719,000000,34.7808,35.2906,34.7808,35.2355,1372469.9529651,0
+FDL.US,D,20220720,000000,35.1564,35.3195,34.9587,35.1366,1827974.5176789,0
+FDL.US,D,20220721,000000,34.8302,35.0576,34.6037,35.0576,768241.03530752,0
+FDL.US,D,20220722,000000,35.0674,35.1762,34.6573,34.8797,583502.91765724,0
+FDL.US,D,20220725,000000,35.018,35.3067,34.8994,35.2849,361843.48235925,0
+FDL.US,D,20220726,000000,35.2453,35.3847,35.0427,35.1169,1513899.4823793,0
+FDL.US,D,20220727,000000,35.1762,35.6506,35.0045,35.532,493745.22353802,0
+FDL.US,D,20220728,000000,35.6506,35.9372,35.3244,35.868,588611.31765733,0
+FDL.US,D,20220729,000000,35.8878,36.2881,35.8483,36.2238,659242.6117762,0
+FDL.US,D,20220801,000000,35.9273,36.1547,35.8137,36.0756,772871.88236642,0
+FDL.US,D,20220802,000000,36.0657,36.125,35.7395,35.7593,789167.36471965,0
+FDL.US,D,20220803,000000,35.9372,35.9471,35.7297,35.8186,1341753.7882587,0
+FDL.US,D,20220804,000000,35.7791,35.7823,35.3392,35.3837,1310196.8470817,0
+FDL.US,D,20220805,000000,35.2256,35.5715,35.2157,35.5023,525994.21177388,0
+FDL.US,D,20220808,000000,35.6703,35.8675,35.5616,35.6407,658540.44707031,0
+FDL.US,D,20220809,000000,35.7395,35.8483,35.6255,35.7593,650160.00001134,0
+FDL.US,D,20220810,000000,36.0953,36.3226,35.9965,36.2634,964901.78825212,0
+FDL.US,D,20220811,000000,36.5203,36.923,36.5203,36.718,791084.65883733,0
+FDL.US,D,20220812,000000,36.7576,37.0936,36.6785,37.0936,1326551.0117878,0
+FDL.US,D,20220815,000000,36.7477,37.1233,36.6291,37.1035,679581.10589421,0
+FDL.US,D,20220816,000000,37.0541,37.3506,37.0541,37.2616,992609.9764879,0
+FDL.US,D,20220817,000000,36.9651,37.2715,36.9157,37.064,754475.97648375,0
+FDL.US,D,20220818,000000,37.2715,37.3703,37.1233,37.3407,483849.15294962,0
+FDL.US,D,20220819,000000,37.2616,37.3209,37.059,37.1529,572936.04706882,0
+FDL.US,D,20220822,000000,36.886,36.886,36.55,36.6587,552065.36471551,0
+FDL.US,D,20220823,000000,36.6983,36.9235,36.6983,36.7674,515475.90589134,0
+FDL.US,D,20220824,000000,36.7971,36.8465,36.6439,36.7971,332179.55294697,0
+FDL.US,D,20220825,000000,36.8762,37.1529,36.807,37.1529,942724.9176635,0
+FDL.US,D,20220826,000000,37.1529,37.1628,36.214,36.2238,535644.42353875,0
+FDL.US,D,20220829,000000,36.0953,36.461,36.0064,36.214,544619.78824479,0
+FDL.US,D,20220830,000000,36.1744,36.1744,35.5814,35.7099,742574.58824825,0
+FDL.US,D,20220831,000000,35.6407,35.7593,35.4331,35.4331,934630.8000163,0
+FDL.US,D,20220901,000000,35.3047,35.5106,35.0378,35.5023,856747.17648553,0
+FDL.US,D,20220902,000000,35.8581,36.0072,35.1613,35.2849,651055.41177606,0
+FDL.US,D,20220906,000000,35.4628,35.4628,34.9488,35.0576,935656.72942808,0
+FDL.US,D,20220907,000000,34.8994,35.4727,34.8302,35.3936,754220.00001315,0
+FDL.US,D,20220908,000000,35.364,35.7,35.2108,35.6703,830689.17648508,0
+FDL.US,D,20220909,000000,35.9174,36.2535,35.868,36.1744,689154.42354143,0
+FDL.US,D,20220912,000000,36.4215,36.7674,36.4116,36.5994,473541.29412591,0
+FDL.US,D,20220913,000000,36.125,36.209,35.1905,35.3343,931546.94119272,0
+FDL.US,D,20220914,000000,35.4628,35.69,35.2157,35.4727,848130.98825009,0
+FDL.US,D,20220915,000000,35.3047,35.4628,35.0577,35.1564,1531305.8823796,0
+FDL.US,D,20220916,000000,34.9488,35.0477,34.6573,34.9488,1102231.647078,0
+FDL.US,D,20220919,000000,34.6326,35.1465,34.5535,35.1465,558770.32942151,0
+FDL.US,D,20220920,000000,34.9291,34.9291,34.4843,34.7215,527359.08236214,0
+FDL.US,D,20220921,000000,34.8994,35.0575,34.2076,34.2076,1066370.6588421,0
+FDL.US,D,20220922,000000,34.2767,34.336,33.9802,34,1431167.4823779,0
+FDL.US,D,20220923,000000,33.54,33.54,32.6527,33.06,2296992,0
+FDL.US,D,20220926,000000,32.83,33.05,32.39,32.49,1036057,0
+FDL.US,D,20220927,000000,32.86,33,32.33,32.46,1096611,0
+FDL.US,D,20220928,000000,32.69,33.3285,32.55,33.18,1951994,0
+FDL.US,D,20220929,000000,32.99,32.99,32.5,32.71,1320864,0
+FDL.US,D,20220930,000000,32.7,32.74,32.1,32.13,1208331,0
+FDL.US,D,20221003,000000,32.62,33.27,32.59,33.16,1356317,0
+FDL.US,D,20221004,000000,33.64,34.32,33.5,34.32,1675791,0
+FDL.US,D,20221005,000000,34.05,34.6,33.9387,34.42,890899,0
+FDL.US,D,20221006,000000,34.3,34.52,33.975,34.09,1914970,0
+FDL.US,D,20221007,000000,33.91,33.95,33.27,33.45,709698,0
+FDL.US,D,20221010,000000,33.59,33.72,33.1,33.23,608267,0
+FDL.US,D,20221011,000000,33.05,33.55,32.96,33.15,1060728,0
+FDL.US,D,20221012,000000,33.06,33.3,32.96,33.07,988821,0
+FDL.US,D,20221013,000000,32.61,34.2,32.56,34.13,1421885,0
+FDL.US,D,20221014,000000,34.18,34.52,33.51,33.57,1197318,0
+FDL.US,D,20221017,000000,34.02,34.24,33.945,34.07,995189,0
+FDL.US,D,20221018,000000,34.51,34.64,33.99,34.35,1131595,0
+FDL.US,D,20221019,000000,34.2,34.48,34.01,34.22,1546038,0
+FDL.US,D,20221020,000000,34.25,34.5041,33.805,33.93,939917,0
+FDL.US,D,20221021,000000,33.9,34.65,33.855,34.61,1429486,0
+FDL.US,D,20221024,000000,34.79,35.1359,34.74,35.08,1131282,0
+FDL.US,D,20221025,000000,34.94,35.4,34.87,35.39,2303750,0
+FDL.US,D,20221026,000000,35.48,35.87,35.46,35.68,740826,0
+FDL.US,D,20221027,000000,35.9,36.09,35.65,35.72,1170571,0
+FDL.US,D,20221028,000000,35.77,36.3373,35.75,36.3,1709462,0
+FDL.US,D,20221031,000000,36.05,36.33,35.95,36.16,1470696,0
+FDL.US,D,20221101,000000,36.47,36.47,36.05,36.27,1083973,0
+FDL.US,D,20221102,000000,36.16,36.55,35.56,35.59,1891531,0
+FDL.US,D,20221103,000000,35.3,35.62,35.09,35.42,1294049,0
+FDL.US,D,20221104,000000,35.88,36.16,35.47,35.97,1621911,0
+FDL.US,D,20221107,000000,36.08,36.27,35.955,36.25,1570566,0
+FDL.US,D,20221108,000000,36.29,36.62,36.117,36.46,1731711,0
+FDL.US,D,20221109,000000,36.31,36.32,35.598,35.65,994891,0
+FDL.US,D,20221110,000000,36.44,36.87,36.21,36.84,1559219,0
+FDL.US,D,20221111,000000,37.07,37.505,36.9,37.43,812327,0
+FDL.US,D,20221114,000000,37.36,37.7,37.18,37.19,1226567,0
+FDL.US,D,20221115,000000,37.54,37.66,36.98,37.37,1395333,0
+FDL.US,D,20221116,000000,37.23,37.32,36.9211,36.98,1187040,0
+FDL.US,D,20221117,000000,36.61,37.02,36.52,37,922284,0
+FDL.US,D,20221118,000000,37.13,37.3272,36.9794,37.26,1670317,0
+FDL.US,D,20221121,000000,37.05,37.31,36.8878,37.26,1008849,0
+FDL.US,D,20221122,000000,37.46,37.85,37.46,37.85,1637229,0
+FDL.US,D,20221123,000000,37.69,37.88,37.6221,37.84,1538486,0
+FDL.US,D,20221125,000000,37.85,38.07,37.85,37.94,289979,0
+FDL.US,D,20221128,000000,37.65,37.65,37.1801,37.25,1226097,0
+FDL.US,D,20221129,000000,37.35,37.5463,37.2533,37.48,702311,0
+FDL.US,D,20221130,000000,37.53,38.07,37.0997,38.07,1256944,0
+FDL.US,D,20221201,000000,38.16,38.33,37.8699,38.04,806525,0
+FDL.US,D,20221202,000000,37.68,38.05,37.68,38.01,1200112,0
+FDL.US,D,20221205,000000,37.89,37.964,37.08,37.22,822410,0
+FDL.US,D,20221206,000000,37.15,37.26,36.515,36.72,1460816,0
+FDL.US,D,20221207,000000,36.69,36.97,36.6463,36.8,1410485,0
+FDL.US,D,20221208,000000,37.02,37.11,36.78,36.9,1801834,0
+FDL.US,D,20221209,000000,36.85,37.0367,36.5756,36.6,913781,0
+FDL.US,D,20221212,000000,36.73,37.26,36.585,37.25,1100852,0
+FDL.US,D,20221213,000000,37.96,38.04,37.27,37.45,1197901,0
+FDL.US,D,20221214,000000,37.47,37.66,37.01,37.2,1532796,0
+FDL.US,D,20221215,000000,36.85,36.95,36.41,36.65,1122436,0
+FDL.US,D,20221216,000000,36.26,36.35,35.945,36.22,1064448,0
+FDL.US,D,20221219,000000,36.29,36.41,35.83,36.1,1311329,0
+FDL.US,D,20221220,000000,36.07,36.315,35.9754,36.14,1189638,0
+FDL.US,D,20221221,000000,36.53,36.74,36.423,36.68,1351283,0
+FDL.US,D,20221222,000000,36.51,36.57,35.91,36.48,1041755,0
+FDL.US,D,20221223,000000,36.12,36.49,36.04,36.49,939128,0
+FDL.US,D,20221227,000000,36.59,36.785,36.44,36.73,1216960,0
+FDL.US,D,20221228,000000,36.76,36.82,36.18,36.22,1491350,0
+FDL.US,D,20221229,000000,36.31,36.669,36.31,36.59,1260484,0
+FDL.US,D,20221230,000000,36.45,36.58,36.2537,36.56,1390544,0
+FDL.US,D,20230103,000000,36.68,36.8,36.2157,36.49,1211079,0
+FDL.US,D,20230104,000000,36.62,37.09,36.52,36.92,1349127,0
+FDL.US,D,20230105,000000,36.79,36.97,36.58,36.87,1065551,0
+FDL.US,D,20230106,000000,37.24,37.7691,37.15,37.66,1246306,0
+FDL.US,D,20230109,000000,37.84,37.86,37.4213,37.45,1193059,0
+FDL.US,D,20230110,000000,37.54,37.66,37.25,37.66,626713,0
+FDL.US,D,20230111,000000,37.85,37.87,37.44,37.77,842349,0
+FDL.US,D,20230112,000000,37.91,38.09,37.7,37.93,1735655,0
+FDL.US,D,20230113,000000,37.76,38.01,37.5523,37.96,1363656,0
+FDL.US,D,20230117,000000,37.98,38.04,37.625,37.69,855538,0
+FDL.US,D,20230118,000000,37.71,37.71,36.845,36.87,2096734,0
+FDL.US,D,20230119,000000,36.74,37.0261,36.61,36.84,2282282,0
+FDL.US,D,20230120,000000,37.01,37.305,36.6797,37.28,1035690,0
+FDL.US,D,20230123,000000,37.41,37.76,37.34,37.49,1124472,0
+FDL.US,D,20230124,000000,37.31,37.5196,37.0458,37.42,1404445,0
+FDL.US,D,20230125,000000,37.23,37.48,37.0782,37.48,1014772,0
+FDL.US,D,20230126,000000,37.63,37.78,37.39,37.76,1047896,0
+FDL.US,D,20230127,000000,37.73,37.9029,37.61,37.74,696571,0
+FDL.US,D,20230130,000000,37.58,37.7599,37.44,37.46,1820556,0
+FDL.US,D,20230131,000000,37.48,37.97,37.36,37.96,1176570,0
+FDL.US,D,20230201,000000,37.88,38.315,37.49,38.06,1341999,0
+FDL.US,D,20230202,000000,38.11,38.2189,37.76,38.04,2385782,0
+FDL.US,D,20230203,000000,37.97,38.09,37.78,37.88,979545,0
+FDL.US,D,20230206,000000,37.76,37.79,37.4678,37.67,978572,0
+FDL.US,D,20230207,000000,37.6,37.96,37.37,37.88,1696919,0
+FDL.US,D,20230208,000000,37.76,37.8899,37.53,37.55,837009,0
+FDL.US,D,20230209,000000,37.8,37.84,37.1999,37.28,996151,0
+FDL.US,D,20230210,000000,37.38,37.9,37.36,37.88,821699,0
+FDL.US,D,20230213,000000,37.88,38.26,37.81,38.26,895755,0
+FDL.US,D,20230214,000000,38.17,38.29,37.79,38.05,926263,0
+FDL.US,D,20230215,000000,37.79,37.86,37.57,37.86,1393705,0
+FDL.US,D,20230216,000000,37.63,37.87,37.48,37.59,891286,0
+FDL.US,D,20230217,000000,37.43,37.52,37.18,37.47,644127,0
+FDL.US,D,20230221,000000,37.18,37.24,36.74,36.82,942193,0
+FDL.US,D,20230222,000000,36.81,36.9199,36.51,36.68,788098,0
+FDL.US,D,20230223,000000,36.88,36.92,36.45,36.74,840008,0
+FDL.US,D,20230224,000000,36.41,36.6323,36.2922,36.59,672175,0
+FDL.US,D,20230227,000000,36.83,36.97,36.53,36.62,601325,0
+FDL.US,D,20230228,000000,36.64,36.66,36.43,36.44,1251450,0
+FDL.US,D,20230301,000000,36.44,36.55,36.33,36.47,1186049,0
+FDL.US,D,20230302,000000,36.37,36.6165,36.24,36.55,1396031,0
+FDL.US,D,20230303,000000,36.57,37.005,36.51,36.93,1085638,0
+FDL.US,D,20230306,000000,36.95,37.03,36.84,36.94,1012025,0
+FDL.US,D,20230307,000000,36.88,36.88,36.18,36.27,761646,0
+FDL.US,D,20230308,000000,36.26,36.374,35.98,36.16,753613,0
+FDL.US,D,20230309,000000,36.25,36.329,35.39,35.45,886423,0
+FDL.US,D,20230310,000000,35.38,35.65,34.79,35.03,1624071,0
+FDL.US,D,20230313,000000,34.38,34.97,34.14,34.41,1513692,0
+FDL.US,D,20230314,000000,35.02,35.1,34.38,34.75,959379,0
+FDL.US,D,20230315,000000,34.08,34.32,33.835,34.22,1877220,0
+FDL.US,D,20230316,000000,33.95,34.5354,33.64,34.46,1427357,0
+FDL.US,D,20230317,000000,34.33,34.36,33.755,33.91,1526790,0
+FDL.US,D,20230320,000000,34.11,34.5754,34.11,34.46,972738,0
+FDL.US,D,20230321,000000,34.95,35.06,34.77,35.02,818089,0
+FDL.US,D,20230322,000000,35.05,35.05,34.17,34.17,781426,0
+FDL.US,D,20230323,000000,34.35,34.58,33.79,33.99,932790,0
+FDL.US,D,20230324,000000,33.44,34.08,33.39,34.06,1247566,0
+FDL.US,D,20230327,000000,34.45,34.59,34.23,34.43,959863,0
+FDL.US,D,20230328,000000,34.36,34.7,34.35,34.63,1243351,0
+FDL.US,D,20230329,000000,34.9,35.08,34.865,35.06,984840,0
+FDL.US,D,20230330,000000,35.31,35.3599,35.0035,35.15,1093864,0
+FDL.US,D,20230331,000000,35.29,35.515,35.2,35.5,888023,0
+FDL.US,D,20230403,000000,35.72,36.02,35.72,35.84,770411,0
+FDL.US,D,20230404,000000,35.88,35.885,35.35,35.54,1358209,0
+FDL.US,D,20230405,000000,35.45,35.84,35.45,35.82,1115343,0
+FDL.US,D,20230406,000000,35.77,35.9,35.69,35.75,625313,0
+FDL.US,D,20230410,000000,35.74,35.9765,35.7,35.88,647025,0
+FDL.US,D,20230411,000000,35.98,36.21,35.96,36.09,851089,0
+FDL.US,D,20230412,000000,36.22,36.2801,35.925,35.99,580889,0
+FDL.US,D,20230413,000000,36,36.26,35.8244,36.2,620280,0
+FDL.US,D,20230414,000000,36.3,36.3755,36.0018,36.2,553991,0
+FDL.US,D,20230417,000000,36.2,36.31,36.0901,36.3,926997,0
+FDL.US,D,20230418,000000,36.32,36.4,36.1829,36.38,638125,0
+FDL.US,D,20230419,000000,36.22,36.386,36.17,36.35,753279,0
+FDL.US,D,20230420,000000,36.01,36.03,35.745,35.9,1320405,0
+FDL.US,D,20230421,000000,36.01,36.01,35.72,35.86,926580,0
+FDL.US,D,20230424,000000,35.87,36.09,35.86,36.07,558077,0
+FDL.US,D,20230425,000000,35.85,35.89,35.58,35.64,716920,0
+FDL.US,D,20230426,000000,35.45,35.61,35.2295,35.31,1203659,0
+FDL.US,D,20230427,000000,35.22,35.52,35.008,35.48,786300,0
+FDL.US,D,20230428,000000,35.39,35.92,35.37,35.86,938426,0
+FDL.US,D,20230501,000000,35.73,35.93,35.61,35.61,720474,0
+FDL.US,D,20230502,000000,35.49,35.49,34.47,34.68,956889,0
+FDL.US,D,20230503,000000,34.64,34.86,34.3,34.33,775149,0
+FDL.US,D,20230504,000000,34.14,34.2115,33.6915,33.85,1842170,0
+FDL.US,D,20230505,000000,34.31,34.63,34.2701,34.54,1205847,0
+FDL.US,D,20230508,000000,34.7,34.7235,34.385,34.43,753239,0
+FDL.US,D,20230509,000000,34.29,34.4546,34.185,34.31,951896,0
+FDL.US,D,20230510,000000,34.54,34.54,33.85,34.17,2536140,0
+FDL.US,D,20230511,000000,34,34,33.7435,33.91,960237,0
+FDL.US,D,20230512,000000,34.01,34.0758,33.73,33.94,484580,0
+FDL.US,D,20230515,000000,33.99,34.05,33.825,33.95,1110824,0
+FDL.US,D,20230516,000000,33.87,33.88,33.36,33.37,1135742,0
+FDL.US,D,20230517,000000,33.55,33.96,33.465,33.92,1526224,0
+FDL.US,D,20230518,000000,33.75,34.0359,33.66,33.99,1106548,0
+FDL.US,D,20230519,000000,34.13,34.296,33.945,34.06,847013,0
+FDL.US,D,20230522,000000,34.1,34.203,33.9,34.07,1066010,0
+FDL.US,D,20230523,000000,34.08,34.49,34.08,34.08,1163945,0
+FDL.US,D,20230524,000000,34.08,34.1091,33.7801,33.81,1233084,0
+FDL.US,D,20230525,000000,33.65,33.65,33.27,33.46,1047232,0
+FDL.US,D,20230526,000000,33.54,33.66,33.44,33.52,1124818,0
+FDL.US,D,20230530,000000,33.42,33.5,33.19,33.4,1244720,0
+FDL.US,D,20230531,000000,33.22,33.2802,33.0401,33.19,1131892,0
+FDL.US,D,20230601,000000,33.22,33.44,32.945,33.32,1820379,0
+FDL.US,D,20230602,000000,33.44,34.04,33.42,33.99,873093,0
+FDL.US,D,20230605,000000,34.06,34.11,33.73,33.74,4618171,0
+FDL.US,D,20230606,000000,33.71,34.02,33.635,33.98,1291202,0
+FDL.US,D,20230607,000000,34.05,34.52,33.98,34.49,986836,0
+FDL.US,D,20230608,000000,34.5,34.56,34.215,34.54,822017,0
+FDL.US,D,20230609,000000,34.48,34.63,34.39,34.44,963772,0
+FDL.US,D,20230612,000000,34.43,34.5299,34.235,34.41,675602,0
+FDL.US,D,20230613,000000,34.45,34.78,34.45,34.62,1148132,0
+FDL.US,D,20230614,000000,34.75,34.8934,34.29,34.4,1039333,0
+FDL.US,D,20230615,000000,34.43,34.9,34.43,34.83,851823,0
+FDL.US,D,20230616,000000,34.93,35.04,34.8,34.87,684280,0
+FDL.US,D,20230620,000000,34.69,34.69,34.35,34.37,718503,0
+FDL.US,D,20230621,000000,34.31,34.505,34.06,34.35,585131,0
+FDL.US,D,20230622,000000,34.27,34.27,33.92,34.01,1409905,0
+FDL.US,D,20230623,000000,33.9,34.05,33.66,33.68,563875,0
+FDL.US,D,20230626,000000,33.66,34.05,33.65,33.95,746992,0
+FDL.US,D,20230627,000000,33.46,33.6301,33.3157,33.53,917402,0
+FDL.US,D,20230628,000000,33.56,33.59,33.26,33.59,1221238,0
+FDL.US,D,20230629,000000,33.58,33.85,33.55,33.84,1534995,0
+FDL.US,D,20230630,000000,34.02,34.1179,33.85,34.01,1222812,0
+FDL.US,D,20230703,000000,34,34.35,33.99,34.29,318603,0
+FDL.US,D,20230705,000000,34.16,34.3795,34.0459,34.22,1059095,0
+FDL.US,D,20230706,000000,33.99,33.99,33.6,33.8,1425108,0
+FDL.US,D,20230707,000000,33.75,34.265,33.74,33.95,1123982,0
+FDL.US,D,20230710,000000,33.93,34.18,33.83,33.93,1059822,0
+FDL.US,D,20230711,000000,34.02,34.4206,33.995,34.4,969831,0
+FDL.US,D,20230712,000000,34.67,34.84,34.53,34.58,1125466,0
+FDL.US,D,20230713,000000,34.63,34.79,34.5714,34.72,947441,0
+FDL.US,D,20230714,000000,34.77,34.77,34.284,34.32,781132,0
+FDL.US,D,20230717,000000,34.2,34.22,33.995,34,1363907,0
+FDL.US,D,20230718,000000,34.04,34.668,34.02,34.41,1136018,0
+FDL.US,D,20230719,000000,34.55,34.9899,34.54,34.91,1195239,0
+FDL.US,D,20230720,000000,34.97,35.21,34.935,35.13,1080006,0
+FDL.US,D,20230721,000000,35.27,35.3,35.01,35.26,856379,0
+FDL.US,D,20230724,000000,35.35,35.67,35.31,35.54,1117801,0
+FDL.US,D,20230725,000000,35.55,35.6275,35.35,35.42,829206,0
+FDL.US,D,20230726,000000,35.42,35.81,35.42,35.74,689083,0
+FDL.US,D,20230727,000000,35.86,36.0862,35.555,35.58,661389,0
+FDL.US,D,20230728,000000,35.81,35.9187,35.65,35.8,774462,0
+FDL.US,D,20230731,000000,35.88,36.04,35.806,35.96,838665,0
+FDL.US,D,20230801,000000,35.88,35.936,35.4798,35.58,629040,0
+FDL.US,D,20230802,000000,35.31,35.4153,35.18,35.3,585473,0
+FDL.US,D,20230803,000000,35.26,35.383,35.06,35.24,535482,0
+FDL.US,D,20230804,000000,35.26,35.485,35.02,35.05,578104,0
+FDL.US,D,20230807,000000,35.18,35.33,35.14,35.31,355880,0
+FDL.US,D,20230808,000000,34.95,35.185,34.685,35.18,619191,0
+FDL.US,D,20230809,000000,35.16,35.4,35.05,35.09,648170,0
+FDL.US,D,20230810,000000,35.22,35.4501,35.05,35.12,574626,0
+FDL.US,D,20230811,000000,35.07,35.3445,35.0626,35.3,465551,0
+FDL.US,D,20230814,000000,35.24,35.24,34.99,35.09,507587,0
+FDL.US,D,20230815,000000,34.82,34.82,34.45,34.47,662438,0
+FDL.US,D,20230816,000000,34.47,34.63,34.3077,34.32,708016,0
+FDL.US,D,20230817,000000,34.47,34.67,34.35,34.38,556537,0
+FDL.US,D,20230818,000000,34.26,34.576,34.1932,34.51,446785,0
+FDL.US,D,20230821,000000,34.54,34.5958,34.2314,34.44,571236,0
+FDL.US,D,20230822,000000,34.5,34.5238,34.135,34.16,798268,0
+FDL.US,D,20230823,000000,34.13,34.2502,34.03,34.24,706643,0
+FDL.US,D,20230824,000000,34.19,34.53,34.15,34.16,584462,0
+FDL.US,D,20230825,000000,34.26,34.41,34.04,34.29,802785,0
+FDL.US,D,20230828,000000,34.42,34.69,34.42,34.53,773536,0
+FDL.US,D,20230829,000000,34.61,34.8453,34.59,34.84,714843,0
+FDL.US,D,20230830,000000,34.88,34.95,34.746,34.81,649639,0
+FDL.US,D,20230831,000000,34.92,35.01,34.79,34.79,808186,0
+FDL.US,D,20230901,000000,35.03,35.2,34.9623,35.05,521227,0
+FDL.US,D,20230905,000000,35.05,35.245,34.77,34.77,563053,0
+FDL.US,D,20230906,000000,34.68,34.68,34.321,34.5,634362,0
+FDL.US,D,20230907,000000,34.49,34.68,34.38,34.44,891297,0
+FDL.US,D,20230908,000000,34.48,34.62,34.39,34.6,657779,0
+FDL.US,D,20230911,000000,34.73,34.86,34.54,34.6,560732,0
+FDL.US,D,20230912,000000,34.66,34.99,34.62,34.86,505311,0
+FDL.US,D,20230913,000000,34.93,35.05,34.65,34.74,664648,0
+FDL.US,D,20230914,000000,34.97,35.26,34.97,35.15,538154,0
+FDL.US,D,20230915,000000,35.02,35.17,34.895,34.92,469571,0
+FDL.US,D,20230918,000000,34.98,34.98,34.68,34.82,441146,0
+FDL.US,D,20230919,000000,34.85,34.95,34.6697,34.78,526229,0
+FDL.US,D,20230920,000000,34.87,35.09,34.69,34.71,539759,0
+FDL.US,D,20230921,000000,34.6,34.6608,34.22,34.22,809216,0
+FDL.US,D,20230922,000000,33.95,33.98,33.71,33.72,798874,0
+FDL.US,D,20230925,000000,33.6,33.8796,33.514,33.86,594766,0
+FDL.US,D,20230926,000000,33.66,33.77,33.36,33.4,995232,0
+FDL.US,D,20230927,000000,33.5,33.55,33.16,33.36,762077,0
+FDL.US,D,20230928,000000,33.34,33.57,33.2803,33.47,1359654,0
+FDL.US,D,20230929,000000,33.67,33.7228,33.32,33.44,784034,0
+FDL.US,D,20231002,000000,33.34,33.34,32.75,32.89,961468,0
+FDL.US,D,20231003,000000,32.76,32.79,32.505,32.71,591458,0
+FDL.US,D,20231004,000000,32.66,32.66,32.26,32.52,868802,0
+FDL.US,D,20231005,000000,32.46,32.7093,32.41,32.67,875516,0
+FDL.US,D,20231006,000000,32.56,32.9561,32.23,32.78,802697,0
+FDL.US,D,20231009,000000,32.77,33.19,32.77,33.13,683205,0
+FDL.US,D,20231010,000000,33.27,33.555,33.25,33.4,790758,0
+FDL.US,D,20231011,000000,33.42,33.4995,33.18,33.35,788645,0
+FDL.US,D,20231012,000000,33.4,33.4,32.8847,33.07,779845,0
+FDL.US,D,20231013,000000,33.24,33.32,32.935,33,622708,0
+FDL.US,D,20231016,000000,33.22,33.4623,33.0809,33.4,643997,0
+FDL.US,D,20231017,000000,33.24,33.77,33.24,33.68,642833,0
+FDL.US,D,20231018,000000,33.56,33.6,33.19,33.27,973098,0
+FDL.US,D,20231019,000000,33.18,33.41,32.895,32.93,979687,0
+FDL.US,D,20231020,000000,32.83,32.96,32.54,32.54,626310,0
+FDL.US,D,20231023,000000,32.42,32.525,32.15,32.18,792073,0
+FDL.US,D,20231024,000000,32.5,32.67,32.3975,32.51,837442,0
+FDL.US,D,20231025,000000,32.45,32.54,32.2195,32.4,786295,0
+FDL.US,D,20231026,000000,32.39,32.66,32.35,32.49,2334462,0
+FDL.US,D,20231027,000000,32.27,32.3,31.47,31.58,1086225,0
+FDL.US,D,20231030,000000,31.81,32.12,31.8036,32.04,908213,0
+FDL.US,D,20231031,000000,32.1,32.265,31.955,32.26,945442,0
+FDL.US,D,20231101,000000,32.31,32.435,32.17,32.33,706038,0
+FDL.US,D,20231102,000000,32.41,33.13,32.41,33.11,914015,0
+FDL.US,D,20231103,000000,33.45,33.67,33.4248,33.46,808523,0
+FDL.US,D,20231106,000000,33.51,33.554,33.17,33.23,477353,0
+FDL.US,D,20231107,000000,33.12,33.12,32.945,33.05,616762,0
+FDL.US,D,20231108,000000,33.08,33.08,32.68,32.77,976785,0
+FDL.US,D,20231109,000000,32.88,32.88,32.41,32.44,731906,0
+FDL.US,D,20231110,000000,32.62,32.67,32.3,32.63,599340,0
+FDL.US,D,20231113,000000,32.55,32.7,32.41,32.58,800377,0
+FDL.US,D,20231114,000000,32.95,33.505,32.95,33.33,861271,0
+FDL.US,D,20231115,000000,33.35,33.74,33.35,33.66,1089387,0
+FDL.US,D,20231116,000000,33.63,33.71,33.33,33.5,1721790,0
+FDL.US,D,20231117,000000,33.71,33.8401,33.56,33.79,1003361,0
+FDL.US,D,20231120,000000,33.69,33.94,33.605,33.85,777066,0
+FDL.US,D,20231121,000000,33.82,33.865,33.63,33.78,1304462,0
+FDL.US,D,20231122,000000,33.78,33.9384,33.73,33.89,694918,0
+FDL.US,D,20231124,000000,33.95,34.105,33.91,34.05,317760,0
+FDL.US,D,20231127,000000,33.96,33.9883,33.83,33.95,631043,0
+FDL.US,D,20231128,000000,33.99,34.13,33.85,34.02,1145957,0
+FDL.US,D,20231129,000000,34.18,34.39,34.17,34.2,830841,0
+FDL.US,D,20231130,000000,34.34,34.55,34.25,34.51,804739,0
+FDL.US,D,20231201,000000,34.4,34.96,34.32,34.94,891227,0
+FDL.US,D,20231204,000000,34.77,35.175,34.77,34.99,988416,0
+FDL.US,D,20231205,000000,34.91,34.99,34.72,34.77,933193,0
+FDL.US,D,20231206,000000,34.74,35.0481,34.7298,34.74,960412,0
+FDL.US,D,20231207,000000,34.87,34.99,34.72,34.91,658655,0
+FDL.US,D,20231208,000000,34.95,35.19,34.92,35.1,600983,0
+FDL.US,D,20231211,000000,35.17,35.21,35.03,35.14,423340,0
+FDL.US,D,20231212,000000,35.08,35.0815,34.86,34.99,699119,0
+FDL.US,D,20231213,000000,34.78,35.565,34.67,35.55,998223,0
+FDL.US,D,20231214,000000,35.9,36.4574,35.9,36.28,823234,0
+FDL.US,D,20231215,000000,36.09,36.27,35.92,36.04,568850,0
+FDL.US,D,20231218,000000,36.2,36.25,36.03,36.03,594355,0
+FDL.US,D,20231219,000000,36.17,36.405,36.08,36.4,599956,0
+FDL.US,D,20231220,000000,36.35,36.4,35.76,35.77,593515,0
+FDL.US,D,20231221,000000,35.97,36.12,35.7901,36.11,530020,0
+FDL.US,D,20231222,000000,35.7,35.95,35.64,35.75,398933,0
+FDL.US,D,20231226,000000,35.78,36.045,35.75,35.97,281997,0
+FDL.US,D,20231227,000000,35.9,36.02,35.79,35.97,900400,0
+FDL.US,D,20231228,000000,35.9,36.09,35.9,35.99,867823,0
+FDL.US,D,20231229,000000,35.94,36.005,35.76,35.88,1045051,0
+FDL.US,D,20240102,000000,35.81,36.595,35.81,36.44,1048587,0
+FDL.US,D,20240103,000000,36.45,36.54,36.13,36.29,595048,0
+FDL.US,D,20240104,000000,36.39,36.4902,36.225,36.24,540513,0
+FDL.US,D,20240105,000000,36.22,36.64,36.13,36.5,1129269,0
+FDL.US,D,20240108,000000,36.4,36.6238,36.165,36.62,795416,0
+FDL.US,D,20240109,000000,36.46,36.46,36.25,36.32,583559,0
+FDL.US,D,20240110,000000,36.33,36.33,36.035,36.2,1477511,0
+FDL.US,D,20240111,000000,36.16,36.16,35.74,35.9,504253,0
+FDL.US,D,20240112,000000,36.12,36.25,35.87,35.99,448967,0
+FDL.US,D,20240116,000000,35.8,35.81,35.5695,35.63,595957,0
+FDL.US,D,20240117,000000,35.34,35.69,35.21,35.37,675688,0
+FDL.US,D,20240118,000000,35.4,35.4,35.03,35.29,729459,0
+FDL.US,D,20240119,000000,35.35,35.69,35.174,35.65,863483,0
+FDL.US,D,20240122,000000,35.73,35.9334,35.63,35.81,883393,0
+FDL.US,D,20240123,000000,35.85,36.015,35.79,35.97,630647,0
+FDL.US,D,20240124,000000,36.12,36.17,35.82,35.83,872121,0
+FDL.US,D,20240125,000000,36.13,36.39,36.05,36.38,752359,0
+FDL.US,D,20240126,000000,36.4,36.56,36.295,36.4,554724,0
+FDL.US,D,20240129,000000,36.42,36.5,36.2343,36.47,647931,0
+FDL.US,D,20240130,000000,36.44,36.685,36.36,36.63,784065,0
+FDL.US,D,20240131,000000,36.44,36.584,36.09,36.1,1103827,0
+FDL.US,D,20240201,000000,36.18,36.335,35.825,36.33,1336222,0
+FDL.US,D,20240202,000000,36.24,36.49,36.01,36.3,1631593,0
+FDL.US,D,20240205,000000,36.17,36.17,35.8401,35.9,907065,0
+FDL.US,D,20240206,000000,35.96,36.1201,35.85,36.06,1171560,0
+FDL.US,D,20240207,000000,36.22,36.23,35.8942,36.09,1091693,0
+FDL.US,D,20240208,000000,35.99,36.055,35.8544,36.03,869269,0
+FDL.US,D,20240209,000000,36.06,36.1056,35.81,35.93,856502,0
+FDL.US,D,20240212,000000,35.94,36.3903,35.94,36.28,1418806,0
+FDL.US,D,20240213,000000,36.01,36.12,35.45,35.73,2337762,0
+FDL.US,D,20240214,000000,35.91,35.96,35.7,35.9,1383937,0
+FDL.US,D,20240215,000000,36.03,36.5283,36.01,36.51,1449616,0
+FDL.US,D,20240216,000000,36.42,36.62,36.24,36.46,1068911,0
+FDL.US,D,20240220,000000,36.32,36.61,36.26,36.33,995853,0
+FDL.US,D,20240221,000000,36.31,36.49,36.17,36.49,1009002,0
+FDL.US,D,20240222,000000,36.43,36.63,36.2701,36.57,682634,0
+FDL.US,D,20240223,000000,36.57,36.82,36.485,36.66,545118,0
+FDL.US,D,20240226,000000,36.57,36.64,36.25,36.27,786379,0
+FDL.US,D,20240227,000000,36.31,36.395,36.19,36.37,540494,0
+FDL.US,D,20240228,000000,36.34,36.495,36.28,36.34,555911,0
+FDL.US,D,20240229,000000,36.5,36.62,36.35,36.41,551666,0
+FDL.US,D,20240301,000000,36.43,36.54,36.25,36.53,701950,0
+FDL.US,D,20240304,000000,36.51,36.66,36.425,36.57,744409,0
+FDL.US,D,20240305,000000,36.49,37.03,36.49,36.82,818744,0
+FDL.US,D,20240306,000000,37.02,37.22,36.8901,37.08,1054813,0
+FDL.US,D,20240307,000000,37.22,37.38,37.09,37.14,574109,0
+FDL.US,D,20240308,000000,37.25,37.3899,37.165,37.22,739931,0
+FDL.US,D,20240311,000000,37.18,37.53,37.18,37.52,673052,0
+FDL.US,D,20240312,000000,37.63,37.71,37.455,37.6,445819,0
+FDL.US,D,20240313,000000,37.7,37.99,37.7,37.79,847733,0
+FDL.US,D,20240314,000000,37.79,37.81,37.3442,37.54,655796,0
+FDL.US,D,20240315,000000,37.38,37.71,37.38,37.47,1030131,0
+FDL.US,D,20240318,000000,37.57,37.6502,37.31,37.6,546356,0
+FDL.US,D,20240319,000000,37.6,37.8,37.59,37.76,463414,0
+FDL.US,D,20240320,000000,37.69,38.07,37.59,38.01,628427,0
+FDL.US,D,20240321,000000,37.77,37.99,37.71,37.87,382214,0
+FDL.US,D,20240322,000000,37.91,37.99,37.575,37.59,247551,0
+FDL.US,D,20240325,000000,37.59,37.88,37.59,37.69,324850,0
+FDL.US,D,20240326,000000,37.77,37.805,37.54,37.56,448411,0
+FDL.US,D,20240327,000000,37.68,38.2,37.68,38.2,972465,0
+FDL.US,D,20240328,000000,38.26,38.5403,38.24,38.48,606511,0
+FDL.US,D,20240401,000000,38.5,38.5,38.19,38.36,831943,0
+FDL.US,D,20240402,000000,38.27,38.4252,38.22,38.33,432440,0
+FDL.US,D,20240403,000000,38.3,38.43,38.155,38.22,690974,0
+FDL.US,D,20240404,000000,38.4,38.53,37.6899,37.75,837061,0
+FDL.US,D,20240405,000000,37.74,37.95,37.56,37.85,646598,0
+FDL.US,D,20240408,000000,37.87,38.1,37.85,37.98,491121,0
+FDL.US,D,20240409,000000,38.09,38.22,37.84,38.12,461820,0
+FDL.US,D,20240410,000000,37.75,37.75,37.2945,37.51,898090,0
+FDL.US,D,20240411,000000,37.57,37.57,37.14,37.38,533849,0
+FDL.US,D,20240412,000000,37.28,37.39,36.755,36.84,520809,0
+FDL.US,D,20240415,000000,37.12,37.3115,36.53,36.66,855950,0
+FDL.US,D,20240416,000000,36.65,36.675,36.315,36.38,1243905,0
+FDL.US,D,20240417,000000,36.51,36.68,36.31,36.52,1065685,0
+FDL.US,D,20240418,000000,36.59,36.77,36.495,36.62,1140741,0
+FDL.US,D,20240419,000000,36.67,37.255,36.65,37.25,1623251,0
+FDL.US,D,20240422,000000,37.37,37.67,37.14,37.5,788622,0
+FDL.US,D,20240423,000000,37.51,37.9479,37.43,37.87,955759,0
+FDL.US,D,20240424,000000,37.72,37.99,37.54,37.96,816307,0
+FDL.US,D,20240425,000000,37.65,37.88,37.3,37.58,709488,0
+FDL.US,D,20240426,000000,37.52,37.59,37.35,37.38,652453,0
+FDL.US,D,20240429,000000,37.45,37.67,37.442,37.59,517528,0
+FDL.US,D,20240430,000000,37.52,37.52,37.125,37.15,837985,0
+FDL.US,D,20240501,000000,37.17,37.69,37.13,37.3,1180346,0
+FDL.US,D,20240502,000000,37.47,37.59,37.3,37.49,755708,0
+FDL.US,D,20240503,000000,37.7,37.78,37.4497,37.67,562926,0
+FDL.US,D,20240506,000000,37.84,37.9464,37.8,37.94,736888,0
+FDL.US,D,20240507,000000,38.04,38.175,37.875,37.91,846078,0
+FDL.US,D,20240508,000000,37.82,38.1599,37.75,38.12,595145,0
+FDL.US,D,20240509,000000,38.09,38.4,38.015,38.39,480059,0
+FDL.US,D,20240510,000000,38.51,38.53,38.37,38.46,404727,0
+FDL.US,D,20240513,000000,38.57,38.805,38.48,38.52,303626,0
+FDL.US,D,20240514,000000,38.64,38.74,38.515,38.65,840420,0
+FDL.US,D,20240515,000000,38.84,38.915,38.74,38.89,616444,0
+FDL.US,D,20240516,000000,38.87,38.99,38.8,38.91,674393,0
+FDL.US,D,20240517,000000,38.97,39.01,38.85,39.01,389435,0
+FDL.US,D,20240520,000000,39.02,39.02,38.73,38.76,311900,0
+FDL.US,D,20240521,000000,38.7,38.8665,38.665,38.8,354363,0
+FDL.US,D,20240522,000000,38.68,38.72,38.445,38.58,445497,0
+FDL.US,D,20240523,000000,38.59,38.59,37.955,38,405571,0
+FDL.US,D,20240524,000000,38.18,38.2801,38.055,38.14,823910,0
+FDL.US,D,20240528,000000,38.17,38.2,37.77,37.9,1067706,0
+FDL.US,D,20240529,000000,37.66,37.66,37.36,37.48,709315,0
+FDL.US,D,20240530,000000,37.54,37.88,37.5,37.87,535255,0
+FDL.US,D,20240531,000000,37.96,38.68,37.89,38.66,441074,0
+FDL.US,D,20240603,000000,38.65,38.66,38.19,38.42,521848,0
+FDL.US,D,20240604,000000,38.22,38.44,38.14,38.36,453624,0
+FDL.US,D,20240605,000000,38.47,38.47,38.21,38.4,479550,0
+FDL.US,D,20240606,000000,38.37,38.575,38.25,38.35,360349,0
+FDL.US,D,20240607,000000,38.26,38.575,38.1401,38.32,347941,0
+FDL.US,D,20240610,000000,38.25,38.3393,37.975,38.24,374274,0
+FDL.US,D,20240611,000000,38.1,38.1,37.81,38.01,335474,0
+FDL.US,D,20240612,000000,38.38,38.38,37.73,37.89,356041,0
+FDL.US,D,20240613,000000,37.86,37.86,37.54,37.74,465311,0
+FDL.US,D,20240614,000000,37.59,37.67,37.38,37.6,394255,0
+FDL.US,D,20240617,000000,37.53,37.7165,37.35,37.67,318966,0
+FDL.US,D,20240618,000000,37.66,37.9601,37.65,37.89,546095,0
+FDL.US,D,20240620,000000,37.85,38.25,37.7501,38.16,598640,0
+FDL.US,D,20240621,000000,38.19,38.205,37.97,38.08,382786,0
+FDL.US,D,20240624,000000,38.27,38.79,38.2661,38.72,346540,0
+FDL.US,D,20240625,000000,38.7,38.7,38.24,38.3,434719,0
+FDL.US,D,20240626,000000,38.21,38.255,38.06,38.19,332247,0
+FDL.US,D,20240627,000000,37.7,37.7,37.4738,37.64,393593,0
+FDL.US,D,20240628,000000,37.76,37.99,37.715,37.93,620596,0
+FDL.US,D,20240701,000000,38.04,38.35,37.84,37.9,910925,0
+FDL.US,D,20240702,000000,37.92,37.93,37.6799,37.84,387230,0
+FDL.US,D,20240703,000000,37.88,38.0262,37.68,37.68,165297,0
+FDL.US,D,20240705,000000,37.68,37.7,37.49,37.66,262696,0
+FDL.US,D,20240708,000000,37.71,37.89,37.61,37.74,285761,0
+FDL.US,D,20240709,000000,37.67,37.965,37.56,37.77,489504,0
+FDL.US,D,20240710,000000,37.85,38.185,37.81,38.18,303085,0
+FDL.US,D,20240711,000000,38.31,38.775,38.3,38.75,478329,0
+FDL.US,D,20240712,000000,38.86,39.2301,38.825,39.07,567595,0
+FDL.US,D,20240715,000000,39.13,39.33,39.1099,39.18,335263,0
+FDL.US,D,20240716,000000,39.27,39.74,39.22,39.74,334993,0
+FDL.US,D,20240717,000000,39.71,40.475,39.71,40.43,552716,0
+FDL.US,D,20240718,000000,40.22,40.78,40.0655,40.1,406573,0
+FDL.US,D,20240719,000000,40.19,40.19,39.83,39.91,257555,0
+FDL.US,D,20240722,000000,39.81,39.835,39.46,39.79,364711,0
+FDL.US,D,20240723,000000,39.57,39.65,39.425,39.47,242668,0
+FDL.US,D,20240724,000000,39.53,39.8455,39.41,39.69,433270,0
+FDL.US,D,20240725,000000,39.71,40.47,39.71,40.09,839061,0
+FDL.US,D,20240726,000000,40.22,40.5659,40.15,40.49,523225,0
+FDL.US,D,20240729,000000,40.55,40.55,40.2,40.42,395249,0
+FDL.US,D,20240730,000000,40.47,40.89,40.46,40.82,463942,0
+FDL.US,D,20240731,000000,40.72,40.92,40.4931,40.64,656896,0
+FDL.US,D,20240801,000000,40.75,40.9,40.38,40.52,647796,0
+FDL.US,D,20240802,000000,40.49,40.62,39.62,40.1,727382,0
+FDL.US,D,20240805,000000,39.39,39.59,38.95,39.05,1501594,0
+FDL.US,D,20240806,000000,39.1,39.64,39.05,39.27,828776,0
+FDL.US,D,20240807,000000,39.6,39.9,39.225,39.26,839710,0
+FDL.US,D,20240808,000000,39.35,39.725,39.2384,39.67,613774,0
+FDL.US,D,20240809,000000,39.71,39.74,39.38,39.66,478869,0
+FDL.US,D,20240812,000000,39.76,39.76,39.36,39.46,323403,0
+FDL.US,D,20240813,000000,39.56,39.85,39.42,39.8,347031,0
+FDL.US,D,20240814,000000,39.84,40.01,39.75,39.92,295199,0
+FDL.US,D,20240815,000000,40.15,40.25,39.94,40.13,371764,0
+FDL.US,D,20240816,000000,40.08,40.3,40.02,40.3,296037,0
+FDL.US,D,20240819,000000,40.3,40.62,40.3,40.61,279670,0
+FDL.US,D,20240820,000000,40.56,40.59,40.43,40.48,264609,0
+FDL.US,D,20240821,000000,40.61,40.6413,40.47,40.64,283263,0
+FDL.US,D,20240822,000000,40.7,40.74,40.46,40.65,261260,0
+FDL.US,D,20240823,000000,40.78,41.145,40.69,41.08,467234,0
+FDL.US,D,20240826,000000,41.18,41.45,41.18,41.28,401010,0
+FDL.US,D,20240827,000000,41.23,41.32,41.015,41.12,329758,0
+FDL.US,D,20240828,000000,41.1,41.365,41.015,41.15,388174,0
+FDL.US,D,20240829,000000,41.33,41.44,40.95,41.29,261394,0
+FDL.US,D,20240830,000000,41.35,41.64,41.2111,41.61,364359,0
+FDL.US,D,20240903,000000,41.46,41.785,41.45,41.61,741131,0
+FDL.US,D,20240904,000000,41.6,41.8819,41.33,41.46,530887,0
+FDL.US,D,20240905,000000,41.62,41.7,41.06,41.18,458726,0
+FDL.US,D,20240906,000000,41.23,41.45,40.785,40.87,312549,0
+FDL.US,D,20240909,000000,40.97,41.515,40.96,41.4,1971485,0
+FDL.US,D,20240910,000000,41.46,41.46,41.08,41.41,441963,0
+FDL.US,D,20240911,000000,41.33,41.35,40.5862,41.15,330743,0
+FDL.US,D,20240912,000000,41.22,41.4,40.91,41.24,387730,0
+FDL.US,D,20240913,000000,41.37,41.59,41.3,41.59,272778,0
+FDL.US,D,20240916,000000,41.75,42.01,41.75,42,261332,0
+FDL.US,D,20240917,000000,42,42.09,41.685,41.81,336191,0
+FDL.US,D,20240918,000000,41.83,42.21,41.71,41.74,351875,0
+FDL.US,D,20240919,000000,42.06,42.06,41.79,41.9,343351,0
+FDL.US,D,20240920,000000,41.83,41.9,41.642,41.86,260306,0
+FDL.US,D,20240923,000000,42,42.035,41.87,42.02,251110,0
+FDL.US,D,20240924,000000,42.02,42.2099,41.92,42.06,328211,0
+FDL.US,D,20240925,000000,42.1,42.15,41.68,41.7,296940,0
+FDL.US,D,20240926,000000,41.22,41.52,41.2103,41.43,507450,0
+FDL.US,D,20240927,000000,41.57,41.93,41.56,41.73,402051,0
+FDL.US,D,20240930,000000,41.8174,41.97,41.61,41.95,596297,0
+FDL.US,D,20241001,000000,41.89,41.89,41.65,41.8,417095,0
+FDL.US,D,20241002,000000,41.81,41.91,41.602,41.74,543152,0
+FDL.US,D,20241003,000000,41.65,41.65,41.41,41.56,268444,0
+FDL.US,D,20241004,000000,41.64,41.775,41.5,41.77,351606,0
+FDL.US,D,20241007,000000,41.79,41.89,41.515,41.67,270582,0
+FDL.US,D,20241008,000000,41.68,41.68,41.41,41.52,401752,0
+FDL.US,D,20241009,000000,41.58,42.005,41.46,41.96,374240,0
+FDL.US,D,20241010,000000,41.96,42.01,41.72,41.76,447304,0
+FDL.US,D,20241011,000000,41.93,42.12,41.93,42.11,291451,0
+FDL.US,D,20241014,000000,42.06,42.34,41.97,42.33,231173,0
+FDL.US,D,20241015,000000,42.29,42.7,42.2153,42.26,314490,0
+FDL.US,D,20241016,000000,42.36,42.635,42.32,42.57,344380,0
+FDL.US,D,20241017,000000,42.5,42.57,42.375,42.47,416443,0
+FDL.US,D,20241018,000000,42.36,42.46,42.19,42.44,500860,0
+FDL.US,D,20241021,000000,42.41,42.42,41.87,41.93,426818,0
+FDL.US,D,20241022,000000,41.82,42.1499,41.74,42.08,333085,0
+FDL.US,D,20241023,000000,42.05,42.19,41.92,42.17,247492,0
+FDL.US,D,20241024,000000,42.28,42.28,41.94,42.11,325908,0
+FDL.US,D,20241025,000000,42.22,42.2355,41.685,41.71,239239,0
+FDL.US,D,20241028,000000,41.72,42.0101,41.72,41.99,227339,0
+FDL.US,D,20241029,000000,41.81,41.81,41.53,41.55,353574,0
+FDL.US,D,20241030,000000,41.59,41.87,41.565,41.84,288404,0
+FDL.US,D,20241031,000000,41.87,42.28,41.87,42.05,433596,0
+FDL.US,D,20241101,000000,42.29,42.35,41.795,41.85,592531,0
+FDL.US,D,20241104,000000,41.93,41.9449,41.5899,41.69,278024,0
+FDL.US,D,20241105,000000,41.67,42.02,41.5742,42.02,429598,0
+FDL.US,D,20241106,000000,42.85,42.96,42.6456,42.85,495493,0
+FDL.US,D,20241107,000000,42.89,42.89,42.435,42.51,383536,0
+FDL.US,D,20241108,000000,42.53,42.67,42.375,42.54,342778,0
+FDL.US,D,20241111,000000,42.25,42.52,42.21,42.24,290535,0
+FDL.US,D,20241112,000000,42.1829,42.255,41.8418,41.91,615849,0
+FDL.US,D,20241113,000000,42.03,42.22,41.9399,42.14,419653,0
+FDL.US,D,20241114,000000,42.17,42.295,42.04,42.12,272418,0
+FDL.US,D,20241115,000000,42.09,42.09,41.86,41.96,277083,0
+FDL.US,D,20241118,000000,42.08,42.435,42.02,42.4,276082,0
+FDL.US,D,20241119,000000,42.034,42.2997,41.93,42.17,404095,0
+FDL.US,D,20241120,000000,42.225,42.37,42.09,42.33,323995,0
+FDL.US,D,20241121,000000,42.4,42.93,42.36,42.83,424166,0
+FDL.US,D,20241122,000000,42.945,43.3701,42.94,43.34,300621,0
+FDL.US,D,20241125,000000,43.6,43.855,43.52,43.66,336430,0
+FDL.US,D,20241126,000000,43.63,43.8259,43.53,43.78,196220,0
+FDL.US,D,20241127,000000,43.8201,44.07,43.8201,43.85,257612,0
+FDL.US,D,20241129,000000,43.93,44.03,43.7999,43.95,136651,0
+FDL.US,D,20241202,000000,43.8973,43.91,43.37,43.5,332890,0
+FDL.US,D,20241203,000000,43.6,43.625,43.205,43.22,347937,0
+FDL.US,D,20241204,000000,43.09,43.2,42.68,42.82,407148,0
+FDL.US,D,20241205,000000,42.81,43.14,42.81,42.99,921711,0
+FDL.US,D,20241206,000000,43.06,43.0918,42.6199,42.69,340487,0
+FDL.US,D,20241209,000000,42.75,42.86,42.48,42.5,393511,0
+FDL.US,D,20241210,000000,42.4716,42.665,42.225,42.41,540405,0
+FDL.US,D,20241211,000000,42.4293,42.48,41.9775,41.99,414883,0
+FDL.US,D,20241212,000000,42.07,42.085,41.8528,41.9,319985,0
+FDL.US,D,20241213,000000,41.4,41.48,41.13,41.36,407083,0
+FDL.US,D,20241216,000000,41.28,41.28,40.835,40.88,745315,0
+FDL.US,D,20241217,000000,40.76,40.9679,40.685,40.81,510886,0
+FDL.US,D,20241218,000000,40.66,40.85,39.78,39.81,669062,0
+FDL.US,D,20241219,000000,39.94,40.13,39.57,39.57,2142075,0
+FDL.US,D,20241220,000000,39.57,40.33,39.56,40.17,672792,0
+FDL.US,D,20241223,000000,40.05,40.31,39.8699,40.29,495943,0
+FDL.US,D,20241224,000000,40.2,40.465,40.14,40.46,185182,0
+FDL.US,D,20241226,000000,40.32,40.565,40.29,40.5,340248,0
+FDL.US,D,20241227,000000,40.35,40.62,40.195,40.36,596831,0
+FDL.US,D,20241230,000000,40.2,40.2,39.7901,40.03,978729,0
+FDL.US,D,20241231,000000,40.1107,40.295,40.0009,40.26,898707,0
+FDL.US,D,20250102,000000,40.4702,40.56,40.11,40.27,466375,0
+FDL.US,D,20250103,000000,40.37,40.5854,40.22,40.54,383279,0
+FDL.US,D,20250106,000000,40.6097,40.685,40.24,40.29,521704,0
+FDL.US,D,20250107,000000,40.425,40.66,40.1563,40.29,707149,0
+FDL.US,D,20250108,000000,40.15,40.266406,39.87,40.23,504306,0
+FDL.US,D,20250110,000000,40.05,40.195,39.61,39.71,605915,0
+FDL.US,D,20250113,000000,39.7519,40.0695,39.7,40.05,448151,0
+FDL.US,D,20250114,000000,40.1,40.34,40.02,40.33,577965,0
+FDL.US,D,20250115,000000,40.65,40.779,40.45,40.6,579578,0
+FDL.US,D,20250116,000000,40.435,40.8687,40.39,40.86,450076,0
+FDL.US,D,20250117,000000,40.88,41.2099,40.855,41.12,421182,0
+FDL.US,D,20250121,000000,41.2999,41.56,41.28,41.41,613248,0
+FDL.US,D,20250122,000000,41.18,41.24,40.84,40.84,492881,0
+FDL.US,D,20250123,000000,41.01,41.119,40.8856,41.08,480648,0
+FDL.US,D,20250124,000000,41.16,41.34,41.08,41.25,549774,0
+FDL.US,D,20250127,000000,41.48,42,41.42,41.98,827950,0
+FDL.US,D,20250128,000000,41.85,42.01,41.52,41.63,715824,0
+FDL.US,D,20250129,000000,41.695,41.935,41.485,41.58,375472,0
+FDL.US,D,20250130,000000,41.61,41.8101,41.42,41.69,449905,0
+FDL.US,D,20250131,000000,41.81,41.8682,41.4661,41.53,485711,0
+FDL.US,D,20250203,000000,41.09,41.6868,41.06,41.58,566924,0
+FDL.US,D,20250204,000000,41.4701,41.725,41.46,41.66,539506,0
+FDL.US,D,20250205,000000,41.78,41.8722,41.6,41.82,706408,0
+FDL.US,D,20250206,000000,42.19,42.26,41.766369,41.9,392567,0
+FDL.US,D,20250207,000000,41.97,41.98,41.6867,41.74,311975,0
+FDL.US,D,20250210,000000,41.85,41.88,41.5712,41.86,354727,0
+FDL.US,D,20250211,000000,41.82,42.18,41.73,42.17,381032,0
+FDL.US,D,20250212,000000,41.91,42.335,41.91,42.25,595896,0
+FDL.US,D,20250213,000000,42.27,42.61,42.17,42.58,416602,0
+FDL.US,D,20250214,000000,42.66,42.9029,42.5619,42.59,538876,0
+FDL.US,D,20250218,000000,42.53,42.89,42.52,42.82,312637,0
+FDL.US,D,20250219,000000,42.7487,43.12,42.72,43.11,356758,0
+FDL.US,D,20250220,000000,43.06,43.365,42.99,43.3,546231,0
+FDL.US,D,20250221,000000,43.28,43.4895,43.23,43.32,455421,0
+FDL.US,D,20250224,000000,43.35,43.6513,43.27,43.57,1070190,0
+FDL.US,D,20250225,000000,43.69,43.7399,43.545,43.61,952498,0
+FDL.US,D,20250226,000000,43.5668,43.6054,43.23,43.32,510740,0
+FDL.US,D,20250227,000000,43.26,43.56,43.225,43.33,650251,0
+FDL.US,D,20250228,000000,43.42,43.89,43.3,43.88,650483,0
+FDL.US,D,20250303,000000,44,44.29,43.575,43.83,1008648,0
+FDL.US,D,20250304,000000,43.7202,43.726,42.875,42.92,1734793,0
+FDL.US,D,20250305,000000,42.84,43.17,42.62,43.01,1316554,0
+FDL.US,D,20250306,000000,42.85,43.17,42.62,43.12,869755,0
+FDL.US,D,20250307,000000,43.03,43.8658,43.03,43.76,1255141,0
+FDL.US,D,20250310,000000,43.62,44.345,43.4353,43.74,1448461,0
+FDL.US,D,20250311,000000,43.405,43.415,42.6842,42.87,3084554,0
+FDL.US,D,20250312,000000,42.645,42.79,42.27,42.53,1556903,0
+FDL.US,D,20250313,000000,42.6,42.96,42.463461,42.58,816736,0
+FDL.US,D,20250314,000000,42.62,43.12,42.49,43.06,748466,0
+FDL.US,D,20250317,000000,43.11,43.66,43.05,43.53,818306,0
+FDL.US,D,20250318,000000,43.575,43.6,43.34,43.52,736787,0
+FDL.US,D,20250319,000000,43.53,43.655,43.28,43.56,803958,0
+FDL.US,D,20250320,000000,43.39,43.54,43.26,43.44,488897,0
+FDL.US,D,20250321,000000,43.2149,43.37,43.02,43.26,662081,0
+FDL.US,D,20250324,000000,43.33,43.64,43.3,43.48,510651,0
+FDL.US,D,20250325,000000,43.55,43.55,42.965,43.13,882924,0
+FDL.US,D,20250326,000000,43.31,43.61,43.265,43.4,665115,0
+FDL.US,D,20250327,000000,42.96,43.2,42.87,42.95,525347,0
+FDL.US,D,20250328,000000,43.059,43.059,42.68,42.79,786733,0
+FDL.US,D,20250331,000000,42.7159,43.57,42.68,43.44,1112526,0
+FDL.US,D,20250401,000000,43.345,43.37,42.915,43.16,918072,0
+FDL.US,D,20250402,000000,42.98,43.23,42.87,43.19,966827,0
+FDL.US,D,20250403,000000,42.76,42.8799,41.805,41.86,1381206,0
+FDL.US,D,20250404,000000,41.14,41.18,39.42,39.45,2525474,0
+FDL.US,D,20250407,000000,38.3032,40.12,37.88,39,2511518,0
+FDL.US,D,20250408,000000,39.875,39.93,37.695,38.19,1589906,0
+FDL.US,D,20250409,000000,37.501,40.18,37.29,40.04,1785555,0
+FDL.US,D,20250410,000000,39.53,39.6,38.02,38.95,2046688,0
+FDL.US,D,20250411,000000,39.02,39.61,38.52,39.44,1886441,0
+FDL.US,D,20250414,000000,39.94,40.2167,39.643,40.06,1250153,0
+FDL.US,D,20250415,000000,40.07,40.42,40.01,40.01,837468,0
+FDL.US,D,20250416,000000,40.1214,40.27,39.415,39.57,1015724,0
+FDL.US,D,20250417,000000,39.72,40.4278,39.69,40.06,1195874,0
+FDL.US,D,20250421,000000,39.8801,39.93,39.01,39.35,664383,0
+FDL.US,D,20250422,000000,39.6896,40.29,39.52,40.19,837861,0
+FDL.US,D,20250423,000000,40.62,40.92,40.12,40.3,995349,0
+FDL.US,D,20250424,000000,40.3,40.75,40.123,40.69,1095114,0
+FDL.US,D,20250425,000000,40.6362,40.66,40.27,40.57,980318,0
+FDL.US,D,20250428,000000,40.63,40.935,40.6,40.86,665640,0
+FDL.US,D,20250429,000000,40.715,41.29,40.68,41.16,558783,0
+FDL.US,D,20250430,000000,41,41.2763,40.56,41.14,735537,0
+FDL.US,D,20250501,000000,41.14,41.385,40.8205,41.01,940229,0
+FDL.US,D,20250502,000000,41.415,41.59,41.1627,41.5,813137,0
+FDL.US,D,20250505,000000,41.4,41.485,41.14,41.34,816246,0
+FDL.US,D,20250506,000000,41.202,41.36,41.0173,41.04,447860,0
+FDL.US,D,20250507,000000,41.08,41.3558,40.98,41.14,1347538,0
+FDL.US,D,20250508,000000,41.185,41.52,41.015,41.21,867474,0
+FDL.US,D,20250509,000000,41.255,41.3599,41.045,41.09,830465,0
+FDL.US,D,20250512,000000,41.38,41.76,41.38,41.64,806906,0
+FDL.US,D,20250513,000000,41.58,41.62,41.3099,41.44,1504280,0
+FDL.US,D,20250514,000000,41.33,41.37,40.935,40.97,1064418,0
+FDL.US,D,20250515,000000,41.07,41.71,41.025,41.69,875531,0
+FDL.US,D,20250516,000000,41.715,42.06,41.6,42.06,568171,0
+FDL.US,D,20250519,000000,41.84,42.19,41.8122,42.18,483625,0
+FDL.US,D,20250520,000000,42.1806,42.35,42.08,42.19,595564,0
+FDL.US,D,20250521,000000,42,42,41.38,41.38,717543,0
+FDL.US,D,20250522,000000,41.2437,41.47,40.986,41.24,599006,0
+FDL.US,D,20250523,000000,41.11,41.495,41.02,41.41,839419,0
+FDL.US,D,20250527,000000,41.72,41.9056,41.52,41.86,509708,0
+FDL.US,D,20250528,000000,41.91,41.91,41.365,41.43,603468,0
+FDL.US,D,20250529,000000,41.3902,41.7,41.29,41.7,583455,0
+FDL.US,D,20250530,000000,41.58,41.96,41.48,41.82,528413,0
+FDL.US,D,20250602,000000,41.75,41.85,41.3899,41.85,568131,0
+FDL.US,D,20250603,000000,41.75,42.1059,41.63,42,1050791,0
+FDL.US,D,20250604,000000,42.005,42.09,41.7,41.71,693051,0
+FDL.US,D,20250605,000000,41.86,41.86,41.5546,41.65,1344933,0
+FDL.US,D,20250606,000000,41.81,42.115,41.81,42.09,572236,0
+FDL.US,D,20250609,000000,42.07,42.39,42.07,42.16,482100,0
+FDL.US,D,20250610,000000,42.215,42.65,42.21,42.49,847722,0
+FDL.US,D,20250611,000000,42.52,42.6854,42.46,42.63,656540,0
+FDL.US,D,20250612,000000,42.575,42.67,42.39,42.67,652732,0
+FDL.US,D,20250613,000000,42.6,42.66,42.2,42.31,585732,0
+FDL.US,D,20250616,000000,42.35,42.61,42.24,42.38,643553,0
+FDL.US,D,20250617,000000,42.265,42.31,41.96,41.99,1587802,0
+FDL.US,D,20250618,000000,42.01,42.28,41.95,42.02,752834,0
+FDL.US,D,20250620,000000,42.0954,42.27,42.04,42.16,550708,0
+FDL.US,D,20250623,000000,42.3,42.3964,41.88,42.19,620703,0
+FDL.US,D,20250624,000000,42.1013,42.43,42.1013,42.22,1058922,0
+FDL.US,D,20250625,000000,42.08,42.15,41.8175,41.86,924083,0
+FDL.US,D,20250626,000000,41.515,41.78,41.515,41.75,577216,0
+FDL.US,D,20250627,000000,41.7625,41.925,41.57,41.79,806451,0
+FDL.US,D,20250630,000000,41.757,41.91,41.665,41.87,1139214,0
+FDL.US,D,20250701,000000,41.97,42.975,41.9,42.73,1061957,0
+FDL.US,D,20250702,000000,42.92,43.17,42.74,43.15,994986,0
+FDL.US,D,20250703,000000,43.2,43.325,43.11,43.2,465025,0
+FDL.US,D,20250707,000000,43.015,43.11,42.55,42.76,787046,0
+FDL.US,D,20250708,000000,42.76,43.38,42.72,43.28,600302,0
+FDL.US,D,20250709,000000,43.34,43.465,43.035,43.2,498823,0
+FDL.US,D,20250710,000000,43.1,43.6701,43.035,43.49,515338,0
+FDL.US,D,20250711,000000,43.235,43.37,43.07,43.24,455318,0
+FDL.US,D,20250714,000000,43.18,43.27,42.92,43.11,744806,0
+FDL.US,D,20250715,000000,43.06,43.14,42.405,42.41,570781,0
+FDL.US,D,20250716,000000,42.4918,42.632,42.22,42.44,606268,0
+FDL.US,D,20250717,000000,42.35,42.7633,42.35,42.73,634088,0
+FDL.US,D,20250718,000000,42.9,42.91,42.3,42.42,952113,0
+FDL.US,D,20250721,000000,42.555,42.675,42.365,42.4,710295,0
+FDL.US,D,20250722,000000,42.5,43.12,42.45,43.08,602212,0
+FDL.US,D,20250723,000000,43.24,43.54,43.19,43.53,642635,0
+FDL.US,D,20250724,000000,43.4405,43.67,43.34,43.46,998240,0
+FDL.US,D,20250725,000000,43.43,43.48,43.14,43.43,366358,0
+FDL.US,D,20250728,000000,43.43,43.45,43.095,43.15,621872,0
+FDL.US,D,20250729,000000,43.07,43.1,42.77,43.09,629045,0
+FDL.US,D,20250730,000000,43.07,43.12,42.54,42.73,729743,0
+FDL.US,D,20250731,000000,42.43,42.78,42.16,42.26,919986,0
+FDL.US,D,20250801,000000,42.27,42.34,41.74,41.96,822403,0
+FDL.US,D,20250804,000000,41.991,42.22,41.98,42.16,531164,0
+FDL.US,D,20250805,000000,42.34,42.48,42.115,42.43,610248,0
+FDL.US,D,20250806,000000,42.5,42.56,42.165,42.19,606137,0
+FDL.US,D,20250807,000000,42.35,42.54,42.1,42.32,663629,0
+FDL.US,D,20250808,000000,42.47,42.725,42.41,42.66,737319,0
+FDL.US,D,20250811,000000,42.87,43,42.41,42.53,427529,0
+FDL.US,D,20250812,000000,42.63,43.03,42.63,42.93,513207,0
+FDL.US,D,20250813,000000,43,43.5999,42.91,43.58,812711,0
+FDL.US,D,20250814,000000,43.31,43.5,43.1299,43.45,530237,0
+FDL.US,D,20250815,000000,43.56,43.725,43.3901,43.52,427649,0
+FDL.US,D,20250818,000000,43.5,43.6199,43.38,43.46,367835,0
+FDL.US,D,20250819,000000,43.52,43.92,43.5,43.77,432155,0
+FDL.US,D,20250820,000000,43.8,44.1335,43.75,43.8,524890,0
+FDL.US,D,20250821,000000,43.675,44,43.64,43.87,530473,0
+FDL.US,D,20250822,000000,44.15,44.66,44.05,44.59,480698,0
+FDL.US,D,20250825,000000,44.43,44.51,44.2066,44.25,1048459,0
+FDL.US,D,20250826,000000,44.14,44.2725,43.99,44.16,455954,0
+FDL.US,D,20250827,000000,44.1493,44.475,44.11,44.43,445767,0
+FDL.US,D,20250828,000000,44.42,44.48,44.0397,44.24,833678,0
+FDL.US,D,20250829,000000,44.269,44.585,44.26,44.56,634334,0
+FDL.US,D,20250902,000000,44.54,44.62,44.25,44.45,650212,0
+FDL.US,D,20250903,000000,44.27,44.48,43.87,44.05,565110,0
+FDL.US,D,20250904,000000,44.18,44.29,44.01,44.17,644540,0
+FDL.US,D,20250905,000000,44.05,44.31,43.78,43.96,694872,0
+FDL.US,D,20250908,000000,43.8,43.82,43.33,43.57,668302,0
+FDL.US,D,20250909,000000,43.6799,43.89,43.65,43.66,666861,0
+FDL.US,D,20250910,000000,43.67,43.8658,43.47,43.84,749977,0
+FDL.US,D,20250911,000000,43.73,44.16,43.7,44.12,678347,0
+FDL.US,D,20250912,000000,44.05,44.16,43.75,43.77,567179,0
+FDL.US,D,20250915,000000,43.77,43.88,43.48,43.52,621448,0
+FDL.US,D,20250916,000000,43.62,43.765,43.42,43.57,953476,0
+FDL.US,D,20250917,000000,43.5632,44.14,43.5632,43.79,958767,0
+FDL.US,D,20250918,000000,43.73,43.83,43.54,43.72,1332251,0
+FDL.US,D,20250919,000000,43.67,43.79,43.42,43.51,842937,0
+FDL.US,D,20250922,000000,43.4,43.5,43.2566,43.29,996203,0
+FDL.US,D,20250923,000000,43.4035,43.82,43.34,43.59,1210363,0
+FDL.US,D,20250924,000000,43.71,43.83,43.6,43.65,670328,0
+FDL.US,D,20250925,000000,43.29,43.35,42.9644,43,827187,0
+FDL.US,D,20250926,000000,43.14,43.44,43.12,43.37,669720,0
+FDL.US,D,20250929,000000,43.25,43.34,42.87,43.07,1394083,0
+FDL.US,D,20250930,000000,42.9899,43.4286,42.89,43.41,1463455,0
+FDL.US,D,20251001,000000,43.42,43.975,43.42,43.86,864361,0
+FDL.US,D,20251002,000000,43.74,43.97,43.515,43.59,2507358,0
+FDL.US,D,20251003,000000,43.7594,44.0584,43.7,43.9,724816,0
+FDL.US,D,20251006,000000,43.8986,43.92,43.505,43.54,719780,0
+FDL.US,D,20251007,000000,43.57,43.65,43.29,43.51,789469,0
+FDL.US,D,20251008,000000,43.5,43.62,43.19,43.22,597238,0
+FDL.US,D,20251009,000000,43.35,43.43,42.9311,42.96,700907,0
+FDL.US,D,20251010,000000,42.95,43.12,42.26,42.27,1211894,0
+FDL.US,D,20251013,000000,42.41,42.6,42.31,42.52,536315,0
+FDL.US,D,20251014,000000,42.3,43.015,42.29,42.91,582778,0
+FDL.US,D,20251015,000000,42.98,43.125,42.51,42.76,825176,0
+FDL.US,D,20251016,000000,42.85,42.86,42.2605,42.37,889776,0
+FDL.US,D,20251017,000000,42.56,42.76,42.43,42.75,712488,0
+FDL.US,D,20251020,000000,42.85,43.07,42.84,43.05,549497,0
+FDL.US,D,20251021,000000,43.11,43.245,42.95,43.18,661642,0
+FDL.US,D,20251022,000000,43.1465,43.445,43.073,43.19,644810,0
+FDL.US,D,20251023,000000,43.4305,43.46,43.05,43.12,872381,0
+FDL.US,D,20251024,000000,43.325,43.45,43.235,43.26,538197,0
+FDL.US,D,20251027,000000,43.305,43.38,43.22,43.34,670309,0
+FDL.US,D,20251028,000000,43.405,43.46,43.15,43.19,1738862,0
+FDL.US,D,20251029,000000,43.1698,43.36,42.82,42.95,961264,0
+FDL.US,D,20251030,000000,42.69,42.9,42.5,42.53,923819,0
+FDL.US,D,20251031,000000,42.4,42.88,42.31,42.76,856448,0
+FDL.US,D,20251103,000000,42.58,42.69,42.1,42.38,636302,0
+FDL.US,D,20251104,000000,42.22,42.4048,42.145,42.28,1022832,0
+FDL.US,D,20251105,000000,42.27,42.5853,42.25,42.45,1130552,0
+FDL.US,D,20251106,000000,42.57,42.68,42.4,42.48,806628,0
+FDL.US,D,20251107,000000,42.56,42.96,42.48,42.96,792433,0
+FDL.US,D,20251110,000000,42.97,43.08,42.61,42.98,756005,0
+FDL.US,D,20251111,000000,43.205,43.7498,43.15,43.67,657272,0
+FDL.US,D,20251112,000000,43.67,43.82,43.645,43.68,431383,0
+FDL.US,D,20251113,000000,43.695,44.05,43.62,43.7,582109,0
+FDL.US,D,20251114,000000,43.7,43.8,43.27,43.63,958784,0
+FDL.US,D,20251117,000000,43.59,43.77,43.15,43.21,3275146,0
+FDL.US,D,20251118,000000,43.21,43.7401,43.13,43.57,917455,0
+FDL.US,D,20251119,000000,43.2,43.33,42.9376,43.09,1936199,0
+FDL.US,D,20251120,000000,43.355,43.4242,42.7548,42.79,2538704,0
+FDL.US,D,20251121,000000,42.94,43.7642,42.8851,43.48,904475,0
+FDL.US,D,20251124,000000,43.58,43.5988,43.24,43.39,2792728,0
+FDL.US,D,20251125,000000,43.4957,43.85,43.45,43.79,715082,0
+FDL.US,D,20251126,000000,43.8199,44.1991,43.75,44.02,1004259,0
+FDL.US,D,20251128,000000,44.0162,44.32,44.0162,44.26,230382,0
+FDL.US,D,20251201,000000,44.205,44.49,44.11,44.14,1778491,0
+FDL.US,D,20251202,000000,44.12,44.17,43.655,43.81,681595,0
+FDL.US,D,20251203,000000,44.04,44.435,44.01,44.33,471388,0
+FDL.US,D,20251204,000000,44.38,44.46,44.21,44.38,545260,0
+FDL.US,D,20251205,000000,44.35,44.6201,44.3,44.32,781826,0
+FDL.US,D,20251208,000000,44.225,44.29,44.035,44.08,401305,0
+FDL.US,D,20251209,000000,44.21,44.47,44.01,44.02,561798,0
+FDL.US,D,20251210,000000,44.2027,44.73,44.13,44.66,579863,0
+FDL.US,D,20251211,000000,44.735,45.02,44.71,44.9,597349,0
+FDL.US,D,20251212,000000,44.51,44.54,44.255,44.38,498838,0
+FDL.US,D,20251215,000000,44.56,44.565,44.32,44.52,748559,0
+FDL.US,D,20251216,000000,44.4431,44.48,43.84,44.01,726565,0
+FDL.US,D,20251217,000000,44.13,44.395,44.08,44.34,639255,0
+FDL.US,D,20251218,000000,44.29,44.415,44.05,44.15,418421,0
+FDL.US,D,20251219,000000,44.15,44.25,43.995,44.05,668974,0
+FDL.US,D,20251222,000000,44.1103,44.365,44.11,44.32,556141,0
+FDL.US,D,20251223,000000,44.3608,44.3626,44.1801,44.2,687391,0
+FDL.US,D,20251224,000000,44.24,44.48,44.21,44.42,275103,0
+FDL.US,D,20251226,000000,44.42,44.505,44.25,44.43,495361,0
+FDL.US,D,20251229,000000,44.53,44.58,44.4244,44.48,588007,0
+FDL.US,D,20251230,000000,44.569,44.62,44.46,44.56,753918,0
+FDL.US,D,20251231,000000,44.5375,44.5699,44.32,44.34,715453,0
+FDL.US,D,20260102,000000,44.3,44.895,44.045,44.75,882382,0
+FDL.US,D,20260105,000000,45.0801,45.2057,44.72,45.13,1943102,0
+FDL.US,D,20260106,000000,45.14,45.275,44.8955,44.92,1351680,0
+FDL.US,D,20260107,000000,45.012,45.06,44.445,44.49,602459,0
+FDL.US,D,20260108,000000,44.44,45.5,44.44,45.34,762197,0
+FDL.US,D,20260109,000000,45.52,45.65,45.4,45.53,573388,0
+FDL.US,D,20260112,000000,45.58,45.58,45.2,45.39,784198,0
+FDL.US,D,20260113,000000,45.585,45.735,45.3401,45.5,1813291,0
+FDL.US,D,20260114,000000,45.67,46.41,45.55,46.25,1580541,0
+FDL.US,D,20260115,000000,46.19,46.3856,45.93,46.27,1839943,0
+FDL.US,D,20260116,000000,46.1604,46.22,45.965,45.99,2340722,0
+FDL.US,D,20260120,000000,45.9053,46.0599,45.6,45.81,2610991,0
+FDL.US,D,20260121,000000,46.0059,46.5,46.0059,46.44,1970045,0
+FDL.US,D,20260122,000000,46.415,46.6354,46.365,46.49,1070358,0
+FDL.US,D,20260123,000000,46.545,46.61,46.2888,46.45,1366101,0
+FDL.US,D,20260126,000000,46.715,46.725,46.3861,46.58,845052,0
+FDL.US,D,20260127,000000,46.515,46.89,46.46,46.79,573630,0
+FDL.US,D,20260128,000000,46.78,46.96,46.4,46.57,1184556,0
+FDL.US,D,20260129,000000,46.9,47.28,46.832,46.87,808527,0
+FDL.US,D,20260130,000000,47.033,47.86,46.995,47.85,1444824,0
+FDL.US,D,20260202,000000,47.64,47.98,47.44,47.89,1192316,0
+FDL.US,D,20260203,000000,47.74,48.8467,47.64,48.71,1326322,0
+FDL.US,D,20260204,000000,48.9999,49.855,48.95,49.73,2037329,0
+FDL.US,D,20260205,000000,49.72,49.81,49.27,49.6,1471578,0
+FDL.US,D,20260206,000000,49.8,50.325,49.79,50.29,1192517,0
+FDL.US,D,20260209,000000,50.17,50.29,49.82,50.18,885211,0
+FDL.US,D,20260210,000000,50.1994,50.515,50.03,50.43,571985,0
+FDL.US,D,20260211,000000,50.595,51.22,50.545,51.06,902371,0
+FDL.US,D,20260212,000000,51.195,51.405,50.63,50.63,1054154,0
+FDL.US,D,20260213,000000,50.76,51.08,50.55,50.88,805731,0
+FDL.US,D,20260217,000000,51.22,51.3062,50.28,50.52,1131197,0
+FDL.US,D,20260218,000000,50.61,50.84,50.51,50.765,987326,0
diff --git a/daily/us/nyse etfs/1/fdnd.us.txt b/daily/us/nyse etfs/1/fdnd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2bf1313a37f64a5c8a33245bc9ab6fdb13e09e60
--- /dev/null
+++ b/daily/us/nyse etfs/1/fdnd.us.txt	
@@ -0,0 +1,451 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FDND.US,D,20240401,000000,20.42,20.42,20.3717,20.3717,438,0
+FDND.US,D,20240402,000000,20.2228,20.2228,20.2228,20.2228,30,0
+FDND.US,D,20240403,000000,20.3052,20.3052,20.3052,20.3052,3,0
+FDND.US,D,20240404,000000,20.0635,20.0635,20.0635,20.0635,21,0
+FDND.US,D,20240405,000000,20.4139,20.4139,20.4139,20.4139,101,0
+FDND.US,D,20240408,000000,20.428,20.428,20.428,20.428,20,0
+FDND.US,D,20240409,000000,20.5131,20.5131,20.5131,20.5131,2,0
+FDND.US,D,20240410,000000,20.3867,20.3867,20.3867,20.3867,99,0
+FDND.US,D,20240411,000000,20.6314,20.6314,20.6314,20.6314,17,0
+FDND.US,D,20240412,000000,20.2002,20.2002,20.2002,20.2002,16,0
+FDND.US,D,20240415,000000,19.6857,19.6857,19.6857,19.6857,99,0
+FDND.US,D,20240416,000000,19.752,19.752,19.752,19.752,15,0
+FDND.US,D,20240417,000000,19.6427,19.6427,19.6427,19.6427,40,0
+FDND.US,D,20240418,000000,19.595,19.595,19.595,19.595,30,0
+FDND.US,D,20240419,000000,19.2002,19.2002,19.2002,19.2002,20,0
+FDND.US,D,20240422,000000,19.3502,19.3502,19.3502,19.3502,3,0
+FDND.US,D,20240423,000000,19.5746,19.5746,19.5746,19.5746,31,0
+FDND.US,D,20240424,000000,19.5187,19.5187,19.5187,19.5187,2,0
+FDND.US,D,20240425,000000,19.2468,19.2468,19.2468,19.2468,2,0
+FDND.US,D,20240426,000000,19.72,19.72,19.72,19.72,4,0
+FDND.US,D,20240429,000000,19.5997,19.5997,19.5997,19.5997,10,0
+FDND.US,D,20240430,000000,19.284,19.284,19.284,19.284,4,0
+FDND.US,D,20240501,000000,19.472,19.472,19.472,19.472,1,0
+FDND.US,D,20240502,000000,19.7305,19.7305,19.7305,19.7305,3,0
+FDND.US,D,20240503,000000,19.8105,19.8105,19.8105,19.8105,1,0
+FDND.US,D,20240506,000000,20.077,20.077,20.077,20.077,3,0
+FDND.US,D,20240507,000000,20.18,20.18,20.0822,20.0822,6100,0
+FDND.US,D,20240508,000000,20.02,20.02,19.9899,19.9899,511,0
+FDND.US,D,20240509,000000,19.9499,19.9499,19.9499,19.9499,13,0
+FDND.US,D,20240510,000000,19.8701,19.8701,19.8701,19.8701,2,0
+FDND.US,D,20240513,000000,19.9299,19.9299,19.9299,19.9299,8,0
+FDND.US,D,20240514,000000,20.17,20.17,20.0098,20.0098,505,0
+FDND.US,D,20240515,000000,20.169,20.2402,20.169,20.2402,1498,0
+FDND.US,D,20240516,000000,20.1301,20.19,20.1301,20.19,102,0
+FDND.US,D,20240517,000000,20.2001,20.2001,20.2001,20.2001,1,0
+FDND.US,D,20240520,000000,20.2799,20.2799,20.2569,20.2569,4936,0
+FDND.US,D,20240521,000000,19.9991,19.9991,19.9991,19.9991,8,0
+FDND.US,D,20240522,000000,19.927,19.927,19.927,19.927,7,0
+FDND.US,D,20240523,000000,19.84,19.9,19.6216,19.6216,7054,0
+FDND.US,D,20240524,000000,19.6251,19.6251,19.6251,19.6251,29,0
+FDND.US,D,20240528,000000,19.4965,19.4965,19.4965,19.4965,25,0
+FDND.US,D,20240529,000000,19.629,19.6505,19.49,19.525,5673,0
+FDND.US,D,20240530,000000,19.23,19.23,18.958,18.958,2227,0
+FDND.US,D,20240531,000000,18.6141,18.8731,18.6141,18.8731,1007,0
+FDND.US,D,20240603,000000,18.82,18.9123,18.82,18.9123,168,0
+FDND.US,D,20240604,000000,18.9999,18.9999,18.9559,18.9559,1332,0
+FDND.US,D,20240605,000000,19.0812,19.0812,19.0812,19.0812,11,0
+FDND.US,D,20240606,000000,19.31,19.31,19.2752,19.2752,109,0
+FDND.US,D,20240607,000000,19.28,19.28,19.1941,19.1941,1551,0
+FDND.US,D,20240610,000000,19.101,19.2557,19.101,19.2557,126,0
+FDND.US,D,20240611,000000,19.3048,19.3048,19.3048,19.3048,55,0
+FDND.US,D,20240612,000000,19.38,19.4,19.3725,19.3725,726,0
+FDND.US,D,20240613,000000,19.2099,19.2099,19.1297,19.1297,815,0
+FDND.US,D,20240614,000000,19.1043,19.1043,19.1043,19.1043,65,0
+FDND.US,D,20240617,000000,19.21,19.21,19.21,19.21,33,0
+FDND.US,D,20240618,000000,19.16,19.18,19.122,19.122,2502,0
+FDND.US,D,20240620,000000,19.26,19.28,19.25,19.2649,10822,0
+FDND.US,D,20240621,000000,19.4001,19.4648,19.32,19.4648,1880,0
+FDND.US,D,20240624,000000,19.5096,19.5096,19.3377,19.37,2174,0
+FDND.US,D,20240625,000000,19.55,19.57,19.5071,19.5071,9436,0
+FDND.US,D,20240626,000000,19.67,19.67,19.603,19.603,334,0
+FDND.US,D,20240627,000000,20.09,20.09,20.09,20.09,4,0
+FDND.US,D,20240628,000000,19.79,19.79,19.7061,19.7061,595,0
+FDND.US,D,20240701,000000,19.79,19.79,19.7725,19.7725,222,0
+FDND.US,D,20240702,000000,19.88,19.88,19.88,19.88,2,0
+FDND.US,D,20240703,000000,19.92,19.92,19.8498,19.8498,190,0
+FDND.US,D,20240705,000000,20.075,20.075,20.075,20.075,121,0
+FDND.US,D,20240708,000000,19.9899,19.9899,19.9371,19.9371,202,0
+FDND.US,D,20240709,000000,19.88,19.88,19.7861,19.7861,328,0
+FDND.US,D,20240710,000000,19.7019,19.7019,19.7019,19.7019,120,0
+FDND.US,D,20240711,000000,19.5,19.52,19.5,19.52,525,0
+FDND.US,D,20240712,000000,19.5697,19.5697,19.5697,19.5697,42,0
+FDND.US,D,20240715,000000,19.66,19.66,19.587,19.587,202,0
+FDND.US,D,20240716,000000,19.725,19.725,19.725,19.725,71,0
+FDND.US,D,20240717,000000,19.2456,19.2456,19.2456,19.2456,1,0
+FDND.US,D,20240718,000000,19.0133,19.0133,19.0133,19.0133,2,0
+FDND.US,D,20240719,000000,19.06,19.06,19.008,19.008,1023,0
+FDND.US,D,20240722,000000,19.2098,19.2098,19.2098,19.2098,1,0
+FDND.US,D,20240723,000000,19.1351,19.1351,19.1351,19.1351,1,0
+FDND.US,D,20240724,000000,18.5282,18.5282,18.5282,18.5282,7,0
+FDND.US,D,20240725,000000,18.5054,18.5054,18.5054,18.5054,2,0
+FDND.US,D,20240726,000000,18.644,18.644,18.644,18.644,4,0
+FDND.US,D,20240729,000000,18.7039,18.7039,18.7039,18.7039,15,0
+FDND.US,D,20240730,000000,18.55,18.72,18.55,18.7024,4514,0
+FDND.US,D,20240731,000000,18.86,18.9432,18.85,18.9432,2507,0
+FDND.US,D,20240801,000000,18.91,18.91,18.5799,18.7117,897,0
+FDND.US,D,20240802,000000,17.9841,17.9841,17.9841,17.9841,67,0
+FDND.US,D,20240805,000000,17.5131,17.5131,17.5131,17.5131,14,0
+FDND.US,D,20240806,000000,17.99,17.99,17.7743,17.7743,481,0
+FDND.US,D,20240807,000000,17.5889,17.5889,17.5889,17.5889,23,0
+FDND.US,D,20240808,000000,18.0436,18.0436,18.0436,18.0436,16,0
+FDND.US,D,20240809,000000,18.1,18.1966,18.1,18.1966,120,0
+FDND.US,D,20240812,000000,18.0945,18.0945,18.0945,18.0945,10,0
+FDND.US,D,20240813,000000,18.4881,18.4881,18.4881,18.4881,7,0
+FDND.US,D,20240814,000000,18.5052,18.5052,18.5052,18.5052,18,0
+FDND.US,D,20240815,000000,18.8902,18.8902,18.8902,18.8902,3,0
+FDND.US,D,20240816,000000,18.9165,18.9165,18.9165,18.9165,5,0
+FDND.US,D,20240819,000000,19.1184,19.1184,19.1184,19.1184,75,0
+FDND.US,D,20240820,000000,19.14,19.14,19.14,19.14,1,0
+FDND.US,D,20240821,000000,19.1669,19.1669,19.1669,19.1669,31,0
+FDND.US,D,20240822,000000,18.9457,18.9457,18.9457,18.9457,5,0
+FDND.US,D,20240823,000000,19.15,19.1733,19.15,19.1733,443,0
+FDND.US,D,20240826,000000,19.1137,19.1137,19.1137,19.1137,1,0
+FDND.US,D,20240827,000000,19.097,19.097,19.097,19.097,6,0
+FDND.US,D,20240828,000000,18.84,18.8986,18.84,18.8986,183,0
+FDND.US,D,20240829,000000,19.0454,19.0454,19.0454,19.0454,9,0
+FDND.US,D,20240830,000000,19.1863,19.1863,19.1863,19.1863,2,0
+FDND.US,D,20240903,000000,18.7252,18.7252,18.7252,18.7252,6,0
+FDND.US,D,20240904,000000,18.7016,18.7016,18.7016,18.7016,22,0
+FDND.US,D,20240905,000000,18.7291,18.7291,18.7291,18.7291,25,0
+FDND.US,D,20240906,000000,18.2903,18.2903,18.2903,18.2903,50,0
+FDND.US,D,20240909,000000,18.4268,18.4268,18.4268,18.4268,9,0
+FDND.US,D,20240910,000000,18.5003,18.5003,18.5003,18.5003,12,0
+FDND.US,D,20240911,000000,18.62,18.74,18.62,18.74,210,0
+FDND.US,D,20240912,000000,18.88,18.9266,18.88,18.9266,7643,0
+FDND.US,D,20240913,000000,19.0151,19.0151,19.0151,19.0151,26,0
+FDND.US,D,20240916,000000,19.1392,19.1392,19.1392,19.1392,2,0
+FDND.US,D,20240917,000000,19.2002,19.2002,19.2002,19.2002,26,0
+FDND.US,D,20240918,000000,19.2217,19.2217,19.2217,19.2217,43,0
+FDND.US,D,20240919,000000,19.6801,19.6942,19.6801,19.6942,210,0
+FDND.US,D,20240920,000000,19.69,19.8125,19.6899,19.8125,1002,0
+FDND.US,D,20240923,000000,19.845,19.845,19.845,19.845,4,0
+FDND.US,D,20240924,000000,19.9661,19.9661,19.9661,19.9661,41,0
+FDND.US,D,20240925,000000,19.9623,19.9623,19.9623,19.9623,36,0
+FDND.US,D,20240926,000000,19.7,19.815,19.7,19.815,21901,0
+FDND.US,D,20240927,000000,19.751,19.78,19.75,19.7798,710,0
+FDND.US,D,20241001,000000,20.14,20.14,19.6772,19.6772,209,0
+FDND.US,D,20241002,000000,19.765,19.765,19.7389,19.7389,309,0
+FDND.US,D,20241003,000000,19.7243,19.7243,19.7243,19.7243,10,0
+FDND.US,D,20241004,000000,20.07,20.1269,20.07,20.1269,200,0
+FDND.US,D,20241007,000000,19.8466,19.8466,19.8466,19.8466,36,0
+FDND.US,D,20241008,000000,20.07,20.1098,20.07,20.1098,150,0
+FDND.US,D,20241009,000000,20.265,20.265,20.265,20.265,13,0
+FDND.US,D,20241010,000000,20.3448,20.3448,20.3448,20.3448,10,0
+FDND.US,D,20241011,000000,20.4503,20.5499,20.4503,20.5486,3550,0
+FDND.US,D,20241014,000000,20.4542,20.4542,20.4542,20.4542,17,0
+FDND.US,D,20241015,000000,20.3473,20.3473,20.3473,20.3473,1,0
+FDND.US,D,20241016,000000,20.3798,20.3798,20.3798,20.3798,2,0
+FDND.US,D,20241017,000000,20.336,20.3623,20.336,20.3398,392,0
+FDND.US,D,20241018,000000,20.69,20.69,20.55,20.5669,2250,0
+FDND.US,D,20241021,000000,20.53,20.5559,20.53,20.5559,647,0
+FDND.US,D,20241022,000000,20.3,20.4259,20.3,20.3889,1202,0
+FDND.US,D,20241023,000000,20.32,20.34,20.0832,20.0832,840,0
+FDND.US,D,20241024,000000,20.18,20.203,20.18,20.203,605,0
+FDND.US,D,20241025,000000,20.26,20.26,20.24,20.24,392,0
+FDND.US,D,20241028,000000,20.43,20.44,20.36,20.3611,2560,0
+FDND.US,D,20241029,000000,20.6143,20.6143,20.6143,20.6143,1,0
+FDND.US,D,20241030,000000,20.71,20.8,20.6265,20.6265,4905,0
+FDND.US,D,20241031,000000,20.48,20.48,20.44,20.4744,1506,0
+FDND.US,D,20241101,000000,20.7072,20.72,20.7072,20.72,305,0
+FDND.US,D,20241104,000000,20.7288,20.74,20.6901,20.6901,1407,0
+FDND.US,D,20241105,000000,20.95,20.9599,20.9216,20.9216,2393,0
+FDND.US,D,20241106,000000,21.47,21.5197,21.47,21.5197,103,0
+FDND.US,D,20241107,000000,21.94,21.94,21.9,21.9,561,0
+FDND.US,D,20241108,000000,21.7356,21.75,21.6827,21.6827,1801,0
+FDND.US,D,20241111,000000,22.0254,22.08,22.0254,22.0648,1816,0
+FDND.US,D,20241112,000000,22.23,22.23,22.08,22.17,3702,0
+FDND.US,D,20241115,000000,21.4552,21.47,21.4552,21.4691,2000,0
+FDND.US,D,20241118,000000,21.52,21.52,21.495,21.495,4732,0
+FDND.US,D,20241119,000000,21.66,21.7423,21.66,21.7423,1665,0
+FDND.US,D,20241121,000000,22.05,22.08,22.0045,22.0045,4828,0
+FDND.US,D,20241122,000000,22.1006,22.26,22.1006,22.2157,11598,0
+FDND.US,D,20241125,000000,22.47,22.47,22.3133,22.3133,1454,0
+FDND.US,D,20241126,000000,22.45,22.4695,22.45,22.4695,1808,0
+FDND.US,D,20241129,000000,22.45,22.45,22.335,22.335,1063,0
+FDND.US,D,20241202,000000,22.5,22.5,22.4799,22.4799,468,0
+FDND.US,D,20241203,000000,22.55,22.6326,22.55,22.6326,246,0
+FDND.US,D,20241204,000000,22.91,23.228,22.59,23.228,4439,0
+FDND.US,D,20241205,000000,23.27,23.29,23.1402,23.1402,1866,0
+FDND.US,D,20241210,000000,23.22,23.22,23.1197,23.1197,1141,0
+FDND.US,D,20241211,000000,23.65,23.65,23.5607,23.5607,537,0
+FDND.US,D,20241212,000000,23.6497,23.65,23.52,23.52,848,0
+FDND.US,D,20241213,000000,23.355,23.37,23.1538,23.1806,4318,0
+FDND.US,D,20241216,000000,23.3587,23.5,23.3242,23.3982,3877,0
+FDND.US,D,20241217,000000,23.38,23.39,23.3077,23.34,2781,0
+FDND.US,D,20241218,000000,23.23,23.23,22.4698,22.4698,1939,0
+FDND.US,D,20241219,000000,22.56,22.62,22.5189,22.5189,2600,0
+FDND.US,D,20241220,000000,22.93,22.93,22.7583,22.7583,657,0
+FDND.US,D,20241223,000000,22.81,22.83,22.7884,22.7884,1256,0
+FDND.US,D,20241230,000000,22.497,22.59,22.4767,22.4767,854,0
+FDND.US,D,20241231,000000,22.42,22.42,22.2551,22.2551,495,0
+FDND.US,D,20250102,000000,22.6,22.6,22.3094,22.3094,210,0
+FDND.US,D,20250103,000000,22.53,22.5602,22.53,22.5602,246,0
+FDND.US,D,20250106,000000,22.76,22.8175,22.74,22.8175,532,0
+FDND.US,D,20250108,000000,22.56,22.71,22.56,22.6065,5699,0
+FDND.US,D,20250113,000000,22.04,22.2074,22.04,22.2074,5389,0
+FDND.US,D,20250116,000000,22.74,22.74,22.633,22.633,150,0
+FDND.US,D,20250117,000000,22.93,22.93,22.8336,22.8336,198,0
+FDND.US,D,20250122,000000,23.255,23.27,23.24,23.2552,6339,0
+FDND.US,D,20250123,000000,23.3699,23.4163,23.35,23.4163,1623,0
+FDND.US,D,20250124,000000,23.45,23.48,23.43,23.4604,2921,0
+FDND.US,D,20250127,000000,22.9,23.36,22.9,23.1557,523,0
+FDND.US,D,20250128,000000,23.6201,23.79,23.6201,23.7234,1862,0
+FDND.US,D,20250129,000000,23.59,23.71,23.5899,23.6299,4456,0
+FDND.US,D,20250130,000000,24.01,24.02,23.8332,23.8332,843,0
+FDND.US,D,20250131,000000,24.1208,24.15,23.84,23.8979,1591,0
+FDND.US,D,20250204,000000,24.01,24.0156,23.93,24.0156,1486,0
+FDND.US,D,20250205,000000,23.8313,23.9916,23.8313,23.9916,845,0
+FDND.US,D,20250206,000000,23.97,23.99,23.8772,23.99,632,0
+FDND.US,D,20250207,000000,24.11,24.11,23.9213,23.93,10252,0
+FDND.US,D,20250210,000000,24.17,24.17,24.0726,24.0726,5868,0
+FDND.US,D,20250211,000000,23.87,23.93,23.6262,23.7998,8220,0
+FDND.US,D,20250212,000000,23.7601,23.97,23.7601,23.93,2517,0
+FDND.US,D,20250213,000000,23.9,24.15,23.9,24.15,2843,0
+FDND.US,D,20250214,000000,24.16,24.33,24.16,24.2598,6748,0
+FDND.US,D,20250218,000000,24.15,24.19,24.1479,24.1479,2560,0
+FDND.US,D,20250219,000000,23.81,23.97,23.81,23.96,3892,0
+FDND.US,D,20250220,000000,23.45,23.5502,23.4259,23.5502,2185,0
+FDND.US,D,20250221,000000,23.34,23.34,22.67,22.7624,2384,0
+FDND.US,D,20250224,000000,22.28,22.3801,22.28,22.3801,269,0
+FDND.US,D,20250225,000000,22.17,22.32,22.17,22.2389,1201,0
+FDND.US,D,20250226,000000,22.6299,22.6299,22.4618,22.4618,355,0
+FDND.US,D,20250227,000000,22.45,22.57,22.0047,22.0047,669,0
+FDND.US,D,20250228,000000,22.0099,22.3083,21.86,22.3083,1221,0
+FDND.US,D,20250303,000000,22.36,22.36,21.8878,21.8878,2245,0
+FDND.US,D,20250304,000000,21.57,21.8203,21.44,21.8203,2856,0
+FDND.US,D,20250305,000000,21.85,22.1722,21.85,22.1722,686,0
+FDND.US,D,20250307,000000,21.13,21.2334,21.13,21.2334,744,0
+FDND.US,D,20250310,000000,20.5,20.5,20.3001,20.3522,579,0
+FDND.US,D,20250311,000000,20.625,20.625,20.4782,20.4782,1793,0
+FDND.US,D,20250312,000000,20.65,20.7761,20.65,20.7761,311,0
+FDND.US,D,20250313,000000,20.3,20.32,20.1268,20.1268,748,0
+FDND.US,D,20250314,000000,20.685,20.7115,20.685,20.7115,269,0
+FDND.US,D,20250317,000000,20.78,20.9216,20.78,20.9216,1094,0
+FDND.US,D,20250319,000000,20.8799,21.02,20.78,20.8951,10311,0
+FDND.US,D,20250320,000000,21.1499,21.1499,20.84,20.8489,2521,0
+FDND.US,D,20250321,000000,20.7501,21.0105,20.7501,21.0105,218,0
+FDND.US,D,20250324,000000,21.3801,21.5198,21.3801,21.5198,360,0
+FDND.US,D,20250325,000000,21.59,21.66,21.59,21.66,659,0
+FDND.US,D,20250326,000000,21.41,21.42,21.2102,21.2102,4433,0
+FDND.US,D,20250327,000000,21.07,21.0759,20.9001,20.9069,5306,0
+FDND.US,D,20250328,000000,20.71,20.71,20.18,20.2318,1255,0
+FDND.US,D,20250331,000000,19.77,20.1225,19.77,20.1225,1145,0
+FDND.US,D,20250401,000000,19.97,20.325,19.97,20.3175,4769,0
+FDND.US,D,20250402,000000,20.45,20.64,20.09,20.5636,3307,0
+FDND.US,D,20250403,000000,19.3987,19.5182,19.2424,19.2424,1165,0
+FDND.US,D,20250404,000000,18.35,18.685,18.1804,18.1804,65138,0
+FDND.US,D,20250407,000000,17.54,18.56,17.43,18.3444,5635,0
+FDND.US,D,20250408,000000,19.02,19.03,18.1574,18.1574,10902,0
+FDND.US,D,20250409,000000,18.23,20.0607,18.139,20.0607,10381,0
+FDND.US,D,20250410,000000,19.43,19.4865,19.055,19.3145,1525,0
+FDND.US,D,20250411,000000,19.26,19.5267,19.26,19.5267,8087,0
+FDND.US,D,20250414,000000,19.8949,19.8949,19.461,19.548,5420,0
+FDND.US,D,20250415,000000,19.689,19.6999,19.6301,19.6301,874,0
+FDND.US,D,20250416,000000,19.447,19.447,19.274,19.2857,1324,0
+FDND.US,D,20250417,000000,19.2799,19.3999,19.2155,19.2155,681,0
+FDND.US,D,20250421,000000,18.7713,18.79,18.6,18.7354,5462,0
+FDND.US,D,20250422,000000,18.98,19.168,18.98,19.168,5360,0
+FDND.US,D,20250423,000000,19.86,20.08,19.679,19.7074,12312,0
+FDND.US,D,20250424,000000,20.2091,20.409,20.1992,20.3505,5865,0
+FDND.US,D,20250425,000000,20.54,20.66,20.51,20.61,9504,0
+FDND.US,D,20250428,000000,20.46,20.593,20.46,20.593,3964,0
+FDND.US,D,20250429,000000,20.59,20.8387,20.59,20.765,7768,0
+FDND.US,D,20250430,000000,20.58,20.7793,20.58,20.7793,557,0
+FDND.US,D,20250501,000000,21.1999,21.1999,21.1039,21.1039,1031,0
+FDND.US,D,20250502,000000,21.46,21.46,21.4208,21.4208,248,0
+FDND.US,D,20250505,000000,21.37,21.53,21.37,21.4,5908,0
+FDND.US,D,20250506,000000,21.2,21.31,21.1285,21.2534,10217,0
+FDND.US,D,20250507,000000,21.26,21.26,21.04,21.159,4267,0
+FDND.US,D,20250508,000000,21.3,21.5599,21.3,21.4492,1079,0
+FDND.US,D,20250509,000000,21.32,21.3499,21.24,21.3061,3089,0
+FDND.US,D,20250512,000000,21.94,22.09,21.9,22.09,10940,0
+FDND.US,D,20250513,000000,22.5,22.5,22.3816,22.3816,6215,0
+FDND.US,D,20250515,000000,22.4499,22.59,22.4,22.4266,1878,0
+FDND.US,D,20250516,000000,22.5709,22.6388,22.5709,22.5823,1835,0
+FDND.US,D,20250519,000000,22.51,22.6086,22.51,22.5457,2111,0
+FDND.US,D,20250520,000000,22.45,22.45,22.4181,22.4181,133,0
+FDND.US,D,20250521,000000,22.45,22.46,22.095,22.125,3765,0
+FDND.US,D,20250522,000000,22.28,22.42,22.24,22.27,4257,0
+FDND.US,D,20250523,000000,22.0199,22.13,21.94,21.94,6758,0
+FDND.US,D,20250527,000000,22.35,22.35,22.2798,22.2798,3283,0
+FDND.US,D,20250528,000000,22.375,22.375,22.26,22.29,1957,0
+FDND.US,D,20250529,000000,22.0893,22.12,22.0893,22.1043,1986,0
+FDND.US,D,20250530,000000,22.1587,22.28,21.98,22.28,8865,0
+FDND.US,D,20250602,000000,22.13,22.49,22.13,22.4502,4115,0
+FDND.US,D,20250603,000000,22.545,22.5744,22.5046,22.5046,825,0
+FDND.US,D,20250604,000000,22.635,22.7999,22.635,22.7152,3954,0
+FDND.US,D,20250605,000000,22.95,23.04,22.8326,22.8326,1896,0
+FDND.US,D,20250606,000000,23.1,23.17,23.02,23.11,1968,0
+FDND.US,D,20250609,000000,23.0416,23.13,23.0416,23.095,791,0
+FDND.US,D,20250610,000000,23,23,22.9034,22.9795,579,0
+FDND.US,D,20250611,000000,23.015,23.05,22.9,22.9098,6898,0
+FDND.US,D,20250612,000000,22.9,22.9,22.8429,22.8429,512,0
+FDND.US,D,20250613,000000,22.6,22.71,22.5189,22.5189,1011,0
+FDND.US,D,20250616,000000,22.79,22.8594,22.79,22.8594,376,0
+FDND.US,D,20250617,000000,22.87,22.89,22.7598,22.7598,6291,0
+FDND.US,D,20250618,000000,22.77,22.8691,22.72,22.7211,2727,0
+FDND.US,D,20250620,000000,22.48,22.5357,22.48,22.5357,324,0
+FDND.US,D,20250623,000000,22.54,22.74,22.5,22.7251,34337,0
+FDND.US,D,20250624,000000,23.1995,23.1995,23.15,23.15,2273,0
+FDND.US,D,20250625,000000,23.09,23.09,23.02,23.0302,3308,0
+FDND.US,D,20250626,000000,23.1598,23.2392,23.1598,23.2101,1442,0
+FDND.US,D,20250627,000000,23.35,23.4569,23.25,23.4569,1010,0
+FDND.US,D,20250630,000000,23.525,23.5851,23.525,23.5851,1276,0
+FDND.US,D,20250701,000000,23.53,23.53,23.3449,23.3449,3286,0
+FDND.US,D,20250702,000000,23.26,23.2977,23.26,23.2977,1584,0
+FDND.US,D,20250703,000000,23.56,23.63,23.5565,23.5565,694,0
+FDND.US,D,20250707,000000,23.55,23.5545,23.55,23.5545,399,0
+FDND.US,D,20250708,000000,23.43,23.67,23.4049,23.4049,1063,0
+FDND.US,D,20250709,000000,23.6,23.6,23.595,23.5956,1406,0
+FDND.US,D,20250710,000000,23.3715,23.44,23.2935,23.2935,4207,0
+FDND.US,D,20250711,000000,23.3,23.3,23.161,23.161,1819,0
+FDND.US,D,20250714,000000,23.2,23.47,23.2,23.3946,2536,0
+FDND.US,D,20250715,000000,23.37,23.41,23.33,23.33,3121,0
+FDND.US,D,20250716,000000,23.185,23.33,23.185,23.285,1847,0
+FDND.US,D,20250717,000000,23.38,23.5099,23.37,23.4538,7020,0
+FDND.US,D,20250718,000000,23.4,23.52,23.39,23.5094,5984,0
+FDND.US,D,20250721,000000,23.61,23.7095,23.61,23.6772,600,0
+FDND.US,D,20250722,000000,23.42,23.5199,23.41,23.4448,2026,0
+FDND.US,D,20250723,000000,23.4208,23.54,23.4208,23.4944,2111,0
+FDND.US,D,20250724,000000,23.54,23.6,23.49,23.5672,8275,0
+FDND.US,D,20250725,000000,23.75,23.7593,23.71,23.71,1526,0
+FDND.US,D,20250728,000000,23.7,23.71,23.61,23.6847,4141,0
+FDND.US,D,20250729,000000,23.66,23.66,23.44,23.4851,9674,0
+FDND.US,D,20250730,000000,23.64,23.64,23.54,23.54,4252,0
+FDND.US,D,20250731,000000,24.1,24.1,23.7945,23.7945,3044,0
+FDND.US,D,20250801,000000,23.4,23.4,23.0385,23.043,2276,0
+FDND.US,D,20250804,000000,23.27,23.48,23.27,23.47,14340,0
+FDND.US,D,20250805,000000,23.46,23.6,23.2231,23.2231,4249,0
+FDND.US,D,20250806,000000,23.46,23.7657,23.45,23.7657,3427,0
+FDND.US,D,20250807,000000,23.979,23.979,23.43,23.5611,7212,0
+FDND.US,D,20250808,000000,23.54,23.54,23.43,23.4862,9413,0
+FDND.US,D,20250811,000000,23.5,23.53,23.28,23.3099,5957,0
+FDND.US,D,20250812,000000,23.5,23.53,23.38,23.53,3404,0
+FDND.US,D,20250813,000000,23.535,23.56,23.515,23.5335,4394,0
+FDND.US,D,20250814,000000,23.6391,23.6391,23.5358,23.5358,1984,0
+FDND.US,D,20250815,000000,23.72,23.72,23.6454,23.6454,759,0
+FDND.US,D,20250818,000000,23.5353,23.77,23.5353,23.76,4010,0
+FDND.US,D,20250819,000000,23.57,23.57,23.36,23.4101,5822,0
+FDND.US,D,20250820,000000,23.13,23.3599,23.03,23.338,2884,0
+FDND.US,D,20250821,000000,22.999,23.11,22.999,23.11,2048,0
+FDND.US,D,20250822,000000,23.21,23.56,23.17,23.5211,1689,0
+FDND.US,D,20250825,000000,23.65,23.65,23.48,23.605,5936,0
+FDND.US,D,20250826,000000,23.589,23.589,23.52,23.56,2772,0
+FDND.US,D,20250827,000000,23.6,23.7,23.6,23.6596,1634,0
+FDND.US,D,20250828,000000,23.99,24.13,23.9401,24.0278,5893,0
+FDND.US,D,20250829,000000,23.91,23.91,23.8793,23.8854,1914,0
+FDND.US,D,20250902,000000,23.26,23.7036,23.26,23.7036,6395,0
+FDND.US,D,20250903,000000,23.92,24.01,23.84,24.0099,5883,0
+FDND.US,D,20250904,000000,23.9,24.23,23.9,24.2181,2109,0
+FDND.US,D,20250905,000000,24.23,24.2543,24.14,24.2543,1654,0
+FDND.US,D,20250908,000000,24.375,24.4,24.3749,24.3749,2299,0
+FDND.US,D,20250909,000000,24.445,24.61,24.42,24.61,1952,0
+FDND.US,D,20250910,000000,24.5,24.5,24.4385,24.4385,2021,0
+FDND.US,D,20250911,000000,24.5307,24.54,24.43,24.5,11866,0
+FDND.US,D,20250912,000000,24.41,24.41,24.1446,24.1446,1357,0
+FDND.US,D,20250915,000000,24.26,24.49,24.26,24.4373,1524,0
+FDND.US,D,20250916,000000,24.382,24.4,24.3525,24.3873,3022,0
+FDND.US,D,20250917,000000,24.39,24.53,24.39,24.5095,821,0
+FDND.US,D,20250918,000000,24.61,24.63,24.6,24.6062,851,0
+FDND.US,D,20250922,000000,24.6576,24.68,24.6341,24.6341,1075,0
+FDND.US,D,20250923,000000,24.5,24.5,24.3666,24.3666,1663,0
+FDND.US,D,20250924,000000,24.43,24.43,24.21,24.21,2170,0
+FDND.US,D,20250925,000000,24.02,24.06,23.97,23.97,6949,0
+FDND.US,D,20250926,000000,24.0155,24.0915,23.97,24.0915,1857,0
+FDND.US,D,20250929,000000,24.1725,24.3,24.1725,24.245,2209,0
+FDND.US,D,20250930,000000,23.98,23.98,23.86,23.935,1655,0
+FDND.US,D,20251001,000000,23.79,23.8108,23.74,23.8108,1215,0
+FDND.US,D,20251002,000000,23.89,23.91,23.89,23.8979,499,0
+FDND.US,D,20251003,000000,23.78,23.8,23.71,23.7558,664,0
+FDND.US,D,20251006,000000,23.7501,24.0504,23.7501,24.0099,433,0
+FDND.US,D,20251007,000000,23.96,23.96,23.8,23.8462,524,0
+FDND.US,D,20251008,000000,24.146,24.2,24.146,24.184,5780,0
+FDND.US,D,20251009,000000,24.1806,24.2706,24.1806,24.2706,443,0
+FDND.US,D,20251010,000000,24.19,24.19,23.6383,23.6383,4030,0
+FDND.US,D,20251013,000000,23.83,23.96,23.83,23.9167,6506,0
+FDND.US,D,20251014,000000,23.4623,23.94,23.4,23.835,7875,0
+FDND.US,D,20251015,000000,24.03,24.03,23.85,23.8999,1553,0
+FDND.US,D,20251016,000000,23.96,23.96,23.686,23.686,2254,0
+FDND.US,D,20251017,000000,23.6907,23.75,23.69,23.75,965,0
+FDND.US,D,20251020,000000,23.97,24.18,23.97,24.155,18593,0
+FDND.US,D,20251021,000000,23.93,24.21,23.93,24.156,5580,0
+FDND.US,D,20251022,000000,23.61,23.7,23.54,23.6478,1801,0
+FDND.US,D,20251023,000000,23.75,23.87,23.73,23.815,2231,0
+FDND.US,D,20251024,000000,23.9912,24.03,23.9465,23.9465,1224,0
+FDND.US,D,20251027,000000,24.15,24.27,24.15,24.2051,10511,0
+FDND.US,D,20251028,000000,24.3,24.35,24.1785,24.1785,4031,0
+FDND.US,D,20251029,000000,24.12,24.19,24.0384,24.1547,2300,0
+FDND.US,D,20251030,000000,23.79,23.94,23.5982,23.5982,5997,0
+FDND.US,D,20251031,000000,24.025,24.0692,23.96,24.0324,4075,0
+FDND.US,D,20251103,000000,23.97,24.07,23.97,24.0301,5371,0
+FDND.US,D,20251104,000000,23.75,23.75,23.4848,23.4848,1238,0
+FDND.US,D,20251105,000000,23.3712,23.505,23.3712,23.4372,997,0
+FDND.US,D,20251106,000000,23.14,23.14,22.9514,22.9514,1811,0
+FDND.US,D,20251107,000000,22.82,23.0985,22.8199,23.0501,10331,0
+FDND.US,D,20251110,000000,23.4526,23.54,23.3,23.4677,751,0
+FDND.US,D,20251111,000000,23.371,23.4875,23.371,23.4875,1647,0
+FDND.US,D,20251112,000000,23.52,23.52,23.288,23.3642,16800,0
+FDND.US,D,20251113,000000,23.01,23.35,22.9636,22.9699,1784,0
+FDND.US,D,20251114,000000,22.8,23.07,22.8,22.8795,11910,0
+FDND.US,D,20251117,000000,22.83,22.9,22.45,22.5633,10773,0
+FDND.US,D,20251118,000000,22.5113,22.62,22.36,22.4938,3099,0
+FDND.US,D,20251119,000000,22.2992,22.3466,22.2992,22.3466,327,0
+FDND.US,D,20251120,000000,22.72,22.729,21.7593,21.7593,3059,0
+FDND.US,D,20251121,000000,21.71,21.8455,21.571,21.7275,3345,0
+FDND.US,D,20251124,000000,22.03,22.191,22.03,22.191,6878,0
+FDND.US,D,20251125,000000,22.378,22.58,22.3299,22.5697,1713,0
+FDND.US,D,20251126,000000,22.61,22.61,22.4693,22.4693,950,0
+FDND.US,D,20251128,000000,22.7282,22.75,22.6761,22.6761,592,0
+FDND.US,D,20251201,000000,22.64,22.7292,22.631,22.631,695,0
+FDND.US,D,20251202,000000,22.82,22.8375,22.751,22.8375,2182,0
+FDND.US,D,20251203,000000,22.78,22.87,22.78,22.8219,2419,0
+FDND.US,D,20251204,000000,22.82,22.82,22.7466,22.8116,526,0
+FDND.US,D,20251205,000000,22.93,22.93,22.89,22.9162,2443,0
+FDND.US,D,20251208,000000,22.9067,22.98,22.8842,22.8842,2855,0
+FDND.US,D,20251209,000000,23,23.01,22.9602,22.9602,1964,0
+FDND.US,D,20251210,000000,22.89,22.9571,22.89,22.9571,450,0
+FDND.US,D,20251211,000000,22.96,23,22.9499,22.9499,4115,0
+FDND.US,D,20251212,000000,22.5985,22.5985,22.525,22.5298,1743,0
+FDND.US,D,20251215,000000,22.38,22.38,22.3375,22.3375,1176,0
+FDND.US,D,20251216,000000,22.3971,22.4213,22.3,22.4213,1406,0
+FDND.US,D,20251217,000000,22.48,22.48,22.1402,22.1402,1967,0
+FDND.US,D,20251218,000000,22.3801,22.4134,22.3801,22.4134,789,0
+FDND.US,D,20251219,000000,22.683,22.72,22.612,22.612,647,0
+FDND.US,D,20251222,000000,22.6784,22.68,22.6784,22.68,182,0
+FDND.US,D,20251223,000000,22.65,22.701,22.6499,22.701,544,0
+FDND.US,D,20251229,000000,22.61,22.6951,22.61,22.6951,2781,0
+FDND.US,D,20251230,000000,22.75,22.75,22.655,22.6848,2317,0
+FDND.US,D,20251231,000000,22.69,22.69,22.5156,22.5156,1036,0
+FDND.US,D,20260102,000000,22.36,22.6,22.18,22.1922,4075,0
+FDND.US,D,20260105,000000,22.61,22.61,22.5076,22.5076,977,0
+FDND.US,D,20260106,000000,22.679,22.679,22.53,22.6469,428,0
+FDND.US,D,20260107,000000,22.77,22.79,22.6998,22.6998,943,0
+FDND.US,D,20260108,000000,22.5,22.5,22.479,22.479,1081,0
+FDND.US,D,20260109,000000,22.46,22.46,22.4,22.4198,1449,0
+FDND.US,D,20260112,000000,22.37,22.452,22.37,22.4294,1555,0
+FDND.US,D,20260113,000000,22.47,22.47,22.26,22.32,4082,0
+FDND.US,D,20260114,000000,22.1902,22.225,21.9175,21.998,2269,0
+FDND.US,D,20260115,000000,22.12,22.12,22.0316,22.0316,1879,0
+FDND.US,D,20260116,000000,21.982,22.08,21.8663,21.8663,913,0
+FDND.US,D,20260120,000000,21.511,21.64,21.3672,21.3672,1850,0
+FDND.US,D,20260121,000000,21.12,21.3787,21.12,21.3237,720,0
+FDND.US,D,20260122,000000,21.702,21.7258,21.67,21.7258,971,0
+FDND.US,D,20260123,000000,21.83,21.83,21.7773,21.7773,3151,0
+FDND.US,D,20260126,000000,22,22.19,21.99,22.118,2985,0
+FDND.US,D,20260127,000000,22.28,22.28,22.2451,22.2451,1049,0
+FDND.US,D,20260129,000000,21.86,22.0266,21.7274,22.0266,4154,0
+FDND.US,D,20260130,000000,21.92,21.92,21.666,21.666,1559,0
+FDND.US,D,20260202,000000,21.9595,21.9595,21.8012,21.8012,3846,0
+FDND.US,D,20260203,000000,21.23,21.23,21.02,21.0772,6656,0
+FDND.US,D,20260204,000000,20.75,20.81,20.53,20.6921,8811,0
+FDND.US,D,20260205,000000,20.24,20.52,20.18,20.2675,4326,0
+FDND.US,D,20260206,000000,20.15,20.4719,20.1499,20.4719,1458,0
+FDND.US,D,20260209,000000,20.29,20.664,20.29,20.664,8121,0
+FDND.US,D,20260210,000000,20.76,20.79,20.6841,20.6841,7877,0
+FDND.US,D,20260211,000000,20.74,20.74,20.195,20.2637,7440,0
+FDND.US,D,20260212,000000,19.6,19.659,19.5301,19.5645,820,0
+FDND.US,D,20260213,000000,19.5909,19.78,19.5017,19.7219,1944,0
+FDND.US,D,20260217,000000,19.72,19.72,19.51,19.6727,10388,0
+FDND.US,D,20260218,000000,19.9,19.96,19.8101,19.915,16009,0
diff --git a/daily/us/nyse etfs/1/fez.us.txt b/daily/us/nyse etfs/1/fez.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc0aa81d79fed2bda5e979a037640776780de526
--- /dev/null
+++ b/daily/us/nyse etfs/1/fez.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FEZ.US,D,20050225,000000,27.2993,27.7697,27.2993,27.7697,10938.933110469,0
+FEZ.US,D,20050228,000000,27.7005,27.7278,27.3996,27.3996,72212.566506498,0
+FEZ.US,D,20050301,000000,27.7152,27.7842,27.6937,27.7842,60244.739096143,0
+FEZ.US,D,20050302,000000,27.3655,27.5759,27.3655,27.4317,32820.906693882,0
+FEZ.US,D,20050303,000000,27.6333,27.6596,27.3304,27.6031,24949.146511317,0
+FEZ.US,D,20050304,000000,27.8368,28.1407,27.8368,28.1066,16630.710659641,0
+FEZ.US,D,20050307,000000,27.942,28.166,27.8846,28.1066,37203.462454275,0
+FEZ.US,D,20050308,000000,28.1066,28.3315,28.1066,28.1329,88989.088533987,0
+FEZ.US,D,20050309,000000,27.905,28.1066,27.905,28.1066,106933.12834488,0
+FEZ.US,D,20050310,000000,27.9761,28.2011,27.9761,28.2011,190234.54669217,0
+FEZ.US,D,20050311,000000,28.0842,28.3793,28.0287,28.0287,379295.41455722,0
+FEZ.US,D,20050314,000000,27.942,27.9761,27.7152,27.8515,42303.779807106,0
+FEZ.US,D,20050315,000000,27.8914,27.9761,27.7356,27.7356,49309.913348148,0
+FEZ.US,D,20050316,000000,27.8027,27.8368,27.5417,27.7005,15904.734342256,0
+FEZ.US,D,20050317,000000,27.7005,27.7628,27.6654,27.6654,946784.01665674,0
+FEZ.US,D,20050318,000000,27.6031,27.6031,27.4317,27.5661,62000.636554033,0
+FEZ.US,D,20050321,000000,27.4609,27.7005,27.1912,27.536,115688.9983001,0
+FEZ.US,D,20050322,000000,27.1376,27.4687,26.7198,26.9915,33545.856170648,0
+FEZ.US,D,20050323,000000,26.8591,26.8591,26.6858,26.6858,17648.309712722,0
+FEZ.US,D,20050324,000000,26.974,27.084,26.8591,27.0275,14008.159719611,0
+FEZ.US,D,20050328,000000,26.8932,26.9614,26.7617,26.9614,33266.555522374,0
+FEZ.US,D,20050329,000000,26.8231,26.9614,26.6614,26.6614,53835.199954535,0
+FEZ.US,D,20050330,000000,26.7257,27.0275,26.7257,26.9915,12256.369624195,0
+FEZ.US,D,20050331,000000,27.1172,27.1172,26.6614,26.7198,46682.228205025,0
+FEZ.US,D,20050401,000000,26.9341,26.9614,26.6234,26.6234,22031.892313735,0
+FEZ.US,D,20050404,000000,26.4881,26.5406,26.3156,26.4529,80525.868155081,0
+FEZ.US,D,20050405,000000,26.6449,26.7452,26.564,26.6526,4958.6133474565,0
+FEZ.US,D,20050406,000000,26.7879,26.8981,26.6858,26.7198,43178.648014195,0
+FEZ.US,D,20050407,000000,26.9282,27.084,26.9282,27.0275,16483.872451174,0
+FEZ.US,D,20050408,000000,26.9779,27.047,26.8863,27.0275,2480.8469346562,0
+FEZ.US,D,20050411,000000,27.1581,27.2915,27.0334,27.2506,16337.034242707,0
+FEZ.US,D,20050412,000000,26.9915,27.2194,26.7617,27.1581,26989.478820573,0
+FEZ.US,D,20050413,000000,26.8591,27.0617,26.8591,26.9136,16337.034242707,0
+FEZ.US,D,20050414,000000,26.8522,26.8522,26.5961,26.6312,36329.621087805,0
+FEZ.US,D,20050415,000000,26.4529,26.5727,26.1783,26.1783,10938.933110469,0
+FEZ.US,D,20050418,000000,25.9787,26.1569,25.9173,26.1122,78046.048061043,0
+FEZ.US,D,20050419,000000,26.23,26.23,26.0975,26.0975,4670.0711336161,0
+FEZ.US,D,20050420,000000,25.9719,26.23,25.6447,25.7129,54706.987639768,0
+FEZ.US,D,20050421,000000,26.3429,26.4297,26.23,26.3508,18964.71938583,0
+FEZ.US,D,20050422,000000,26.4462,26.4462,26.0917,26.416,44928.384428373,0
+FEZ.US,D,20050425,000000,26.4881,26.4881,26.2942,26.4803,78629.293532436,0
+FEZ.US,D,20050426,000000,26.3156,26.3156,25.968,25.968,56019.289950402,0
+FEZ.US,D,20050427,000000,25.968,26.0166,25.8297,25.8745,522553.02978682,0
+FEZ.US,D,20050428,000000,25.8093,25.8093,25.5677,25.5677,26989.478820573,0
+FEZ.US,D,20050429,000000,25.9096,25.9096,25.6165,25.7733,453108.8255882,0
+FEZ.US,D,20050502,000000,26.0011,26.0011,25.8093,25.8093,61272.60655541,0
+FEZ.US,D,20050503,000000,26.0839,26.0917,25.9466,26.0361,56311.939526717,0
+FEZ.US,D,20050504,000000,26.3156,26.3284,26.1852,26.3284,15610.031084703,0
+FEZ.US,D,20050505,000000,26.6234,26.6234,26.3702,26.416,48724.614195518,0
+FEZ.US,D,20050506,000000,26.4881,26.4881,26.3819,26.4218,60835.172451866,0
+FEZ.US,D,20050509,000000,26.3156,26.416,26.3001,26.3575,16775.49518687,0
+FEZ.US,D,20050510,000000,26.3001,26.3001,26.077,26.1122,1512075.1798324,0
+FEZ.US,D,20050511,000000,26.077,26.1852,25.9787,26.1492,883607.64759436,0
+FEZ.US,D,20050512,000000,26.0839,26.0839,25.9242,25.9466,47409.231363029,0
+FEZ.US,D,20050513,000000,25.7265,25.8579,25.6584,25.7654,27133.236507184,0
+FEZ.US,D,20050516,000000,25.7605,25.9096,25.6826,25.9018,15168.489618684,0
+FEZ.US,D,20050517,000000,25.7401,25.9466,25.6826,25.8229,23627.602635116,0
+FEZ.US,D,20050518,000000,26.0215,26.4297,26.0215,26.267,33545.856170648,0
+FEZ.US,D,20050519,000000,26.3965,26.5231,26.2942,26.5231,30489.978489548,0
+FEZ.US,D,20050520,000000,26.2796,26.3819,26.2125,26.2796,22318.380846338,0
+FEZ.US,D,20050523,000000,26.4462,26.7023,26.3634,26.6614,10654.498259103,0
+FEZ.US,D,20050524,000000,26.4744,26.4744,26.3429,26.4462,68124.714003656,0
+FEZ.US,D,20050525,000000,26.4529,26.4881,26.3508,26.416,4376.3947166825,0
+FEZ.US,D,20050526,000000,26.4374,26.4939,26.4374,26.4529,5833.4815545455,0
+FEZ.US,D,20050527,000000,26.4218,26.5884,26.4218,26.5884,18380.447073819,0
+FEZ.US,D,20050531,000000,26.2066,26.2066,26.0166,26.1189,81115.274670186,0
+FEZ.US,D,20050601,000000,26.0166,26.3508,26.0166,26.1122,24071.197782372,0
+FEZ.US,D,20050602,000000,26.2358,26.4529,26.2358,26.4462,45805.306316699,0
+FEZ.US,D,20050603,000000,26.3508,26.3508,25.9787,26.0294,28593.403866903,0
+FEZ.US,D,20050606,000000,26.1852,26.2524,26.0576,26.2125,26841.613771487,0
+FEZ.US,D,20050607,000000,26.3702,26.4803,26.2524,26.4092,377397.81309396,0
+FEZ.US,D,20050608,000000,26.5231,26.5406,26.1852,26.1852,13716.536983915,0
+FEZ.US,D,20050609,000000,26.1258,26.3575,26.0518,26.2241,69294.285468298,0
+FEZ.US,D,20050610,000000,26.3819,26.3819,26.1053,26.1637,23627.602635116,0
+FEZ.US,D,20050613,000000,25.9934,26.267,25.9787,26.2192,60107.142453244,0
+FEZ.US,D,20050614,000000,26.2125,26.2241,26.0975,26.1053,22761.975993594,0
+FEZ.US,D,20050615,000000,26.3284,26.3508,26.1492,26.3508,30634.763016777,0
+FEZ.US,D,20050616,000000,26.4744,26.4744,26.2192,26.23,107659.10466226,0
+FEZ.US,D,20050617,000000,26.7198,26.8932,26.639,26.7879,171708.2882505,0
+FEZ.US,D,20050620,000000,26.0975,26.1326,25.8648,26.0518,32091.849854641,0
+FEZ.US,D,20050621,000000,26.1122,26.1988,25.9787,26.1492,76153.580800874,0
+FEZ.US,D,20050622,000000,26.0693,26.2446,26.0576,26.2125,377547.73182428,0
+FEZ.US,D,20050623,000000,25.9855,26.1443,25.7401,25.8648,73230.165559579,0
+FEZ.US,D,20050624,000000,25.7957,25.8687,25.6993,25.8093,10938.933110469,0
+FEZ.US,D,20050627,000000,25.7187,25.9018,25.6515,25.6584,95993.168393793,0
+FEZ.US,D,20050628,000000,25.7129,25.9855,25.7129,25.9466,21878.893061556,0
+FEZ.US,D,20050629,000000,26.0294,26.1189,25.9466,25.9934,18675.150331371,0
+FEZ.US,D,20050630,000000,26.1988,26.2066,25.9787,26.1189,20279.075377701,0
+FEZ.US,D,20050701,000000,26.1326,26.1443,25.9173,25.9173,206278.93135857,0
+FEZ.US,D,20050705,000000,25.8745,25.9719,25.7469,25.8745,18234.635705971,0
+FEZ.US,D,20050706,000000,26.0693,26.1443,25.8745,25.8833,52518.790281427,0
+FEZ.US,D,20050707,000000,25.561,25.8093,25.3905,25.7733,27424.859242881,0
+FEZ.US,D,20050708,000000,25.8443,26.2865,25.8443,26.2865,14293.621411595,0
+FEZ.US,D,20050711,000000,26.4023,26.6234,26.4023,26.4881,10654.498259103,0
+FEZ.US,D,20050712,000000,26.7812,27.0139,26.6653,26.9059,226993.38715857,0
+FEZ.US,D,20050713,000000,26.7383,26.8094,26.7198,26.7812,86654.052967179,0
+FEZ.US,D,20050714,000000,27.0208,27.0208,26.8231,26.8932,24800.254621613,0
+FEZ.US,D,20050715,000000,26.6858,26.8591,26.6858,26.8308,21593.431369572,0
+FEZ.US,D,20050718,000000,26.866,26.8786,26.7198,26.8308,29323.487546762,0
+FEZ.US,D,20050719,000000,26.8308,27.1581,26.8308,27.1581,298915.35776999,0
+FEZ.US,D,20050720,000000,26.9409,27.3655,26.9059,27.3304,30046.383342291,0
+FEZ.US,D,20050721,000000,27.2057,27.2057,27.0334,27.1658,193439.31626298,0
+FEZ.US,D,20050722,000000,27.1376,27.1376,26.9195,27.0334,53538.443015746,0
+FEZ.US,D,20050725,000000,26.9545,27.0208,26.9059,26.9059,43617.108958357,0
+FEZ.US,D,20050726,000000,26.8591,26.9341,26.8231,26.8981,18964.71938583,0
+FEZ.US,D,20050727,000000,27.0684,27.1912,26.9984,27.1912,484477.77964731,0
+FEZ.US,D,20050728,000000,27.3373,27.4756,27.2506,27.4687,292203.9274865,0
+FEZ.US,D,20050729,000000,27.4201,27.4201,27.1843,27.2836,1255467.709232,0
+FEZ.US,D,20050801,000000,27.5291,27.5505,27.3859,27.4756,640573.98313187,0
+FEZ.US,D,20050802,000000,27.6187,27.7219,27.5232,27.6333,1551905.3005891,0
+FEZ.US,D,20050803,000000,27.8515,27.9839,27.8076,27.9761,491624.5903531,0
+FEZ.US,D,20050804,000000,27.7356,27.8155,27.6245,27.6381,329551.14762739,0
+FEZ.US,D,20050805,000000,27.6333,27.6333,27.3489,27.4122,76587.934382562,0
+FEZ.US,D,20050808,000000,27.7219,27.7219,27.4083,27.4239,311897.70371157,0
+FEZ.US,D,20050809,000000,27.7356,28.0092,27.7219,27.9683,527366.85860704,0
+FEZ.US,D,20050810,000000,28.1066,28.2945,28.0287,28.0638,536850.75856089,0
+FEZ.US,D,20050811,000000,28.166,29.5391,28.166,28.3024,1374365.5844653,0
+FEZ.US,D,20050812,000000,28.1115,28.166,27.9761,28.1066,99202.045327071,0
+FEZ.US,D,20050815,000000,27.905,28.0228,27.8437,28.017,107370.56244842,0
+FEZ.US,D,20050816,000000,27.8368,27.8368,27.5661,27.5836,76445.203536569,0
+FEZ.US,D,20050817,000000,27.3655,27.5661,27.3655,27.4239,1481151.8746017,0
+FEZ.US,D,20050818,000000,27.1522,27.1805,27.0889,27.1308,829198.44373399,0
+FEZ.US,D,20050819,000000,27.2915,27.4453,27.2915,27.3996,42453.698537429,0
+FEZ.US,D,20050822,000000,27.644,27.6742,27.4453,27.5291,289579.32286523,0
+FEZ.US,D,20050823,000000,27.4823,27.4823,27.2194,27.3304,1207624.1242872,0
+FEZ.US,D,20050824,000000,27.235,27.4386,27.1805,27.1805,973042.38495684,0
+FEZ.US,D,20050825,000000,27.1444,27.2691,27.1308,27.1843,133333.20065035,0
+FEZ.US,D,20050826,000000,27.199,27.199,26.8308,26.8308,629779.83454863,0
+FEZ.US,D,20050829,000000,26.9059,27.0617,26.8727,27.0617,32091.849854641,0
+FEZ.US,D,20050830,000000,26.8522,26.9409,26.7529,26.9409,329407.38994078,0
+FEZ.US,D,20050831,000000,27.0334,27.5417,26.9848,27.5077,773760.34557375,0
+FEZ.US,D,20050901,000000,27.6742,27.8641,27.6654,27.7561,104014.84730668,0
+FEZ.US,D,20050902,000000,27.7842,27.8787,27.7842,27.7842,44493.004006066,0
+FEZ.US,D,20050906,000000,28.2439,28.3248,28.1738,28.3024,1841627.3543003,0
+FEZ.US,D,20050907,000000,28.2809,28.3248,28.1738,28.2225,836785.76906519,0
+FEZ.US,D,20050908,000000,28.0716,28.166,28.0716,28.0842,550416.34997386,0
+FEZ.US,D,20050909,000000,28.276,28.3724,28.2225,28.3578,21593.431369572,0
+FEZ.US,D,20050912,000000,27.9936,28.0092,27.9206,27.9352,174916.13834317,0
+FEZ.US,D,20050913,000000,27.8368,27.8368,27.6381,27.6742,424518.50224315,0
+FEZ.US,D,20050914,000000,27.8515,27.8991,27.7278,27.7628,686233.47808072,0
+FEZ.US,D,20050915,000000,27.7005,27.7152,27.5905,27.6109,546627.30809104,0
+FEZ.US,D,20050916,000000,27.942,28.0492,27.905,28.0492,706365.71524995,0
+FEZ.US,D,20050919,000000,27.6333,27.7152,27.5145,27.5584,279510.12375876,0
+FEZ.US,D,20050920,000000,27.6742,27.7697,27.4239,27.4522,160617.38272848,0
+FEZ.US,D,20050921,000000,27.5145,27.5505,27.309,27.309,299060.14229722,0
+FEZ.US,D,20050922,000000,27.2993,27.2993,27.0967,27.2622,197676.06065551,0
+FEZ.US,D,20050923,000000,27.1444,27.2506,27.084,27.1912,127068.44603597,0
+FEZ.US,D,20050926,000000,27.5505,27.6859,27.5232,27.6187,260398.56616446,0
+FEZ.US,D,20050927,000000,27.5077,27.5417,27.3859,27.5008,350115.68469707,0
+FEZ.US,D,20050928,000000,27.7356,27.8582,27.7356,27.8027,153910.05980746,0
+FEZ.US,D,20050929,000000,27.7219,28.0287,27.644,28.0228,839993.61915786,0
+FEZ.US,D,20050930,000000,27.8076,27.9761,27.8076,27.8582,250481.33946954,0
+FEZ.US,D,20051003,000000,27.7697,27.7697,27.6859,27.7697,47850.772829048,0
+FEZ.US,D,20051004,000000,27.7842,27.9546,27.644,27.644,265364.36739625,0
+FEZ.US,D,20051005,000000,27.7561,27.7561,27.3655,27.3655,1442055.9448873,0
+FEZ.US,D,20051006,000000,27.5905,27.7356,27.4522,27.5759,2133685.470419,0
+FEZ.US,D,20051007,000000,27.7005,27.7005,27.5417,27.5836,57477.403628883,0
+FEZ.US,D,20051010,000000,27.68,27.68,27.4083,27.4453,111746.95716511,0
+FEZ.US,D,20051011,000000,27.5232,27.5232,27.3577,27.3733,1308279.1490897,0
+FEZ.US,D,20051012,000000,27.3655,27.4609,27.0967,27.1239,1392891.842907,0
+FEZ.US,D,20051013,000000,26.8172,27.0684,26.7452,27.0684,167035.13659503,0
+FEZ.US,D,20051014,000000,27.2262,27.4386,27.1308,27.3918,1261306.3249896,0
+FEZ.US,D,20051017,000000,27.2759,27.3304,27.1581,27.2262,931754.15052157,0
+FEZ.US,D,20051018,000000,26.9457,26.9457,26.7938,26.7938,535682.21393687,0
+FEZ.US,D,20051019,000000,26.5552,26.9614,25.8648,26.9614,2330041.014039,0
+FEZ.US,D,20051020,000000,26.7529,26.7879,26.3508,26.3887,2056365.3986753,0
+FEZ.US,D,20051021,000000,26.6107,26.639,26.3361,26.4462,254129.70418761,0
+FEZ.US,D,20051024,000000,26.6526,26.9409,26.6526,26.9341,582511.28035035,0
+FEZ.US,D,20051025,000000,26.974,27.0412,26.7529,26.8308,304750.89300577,0
+FEZ.US,D,20051026,000000,26.8591,26.9545,26.7812,26.7812,204090.73400022,0
+FEZ.US,D,20051027,000000,26.7938,26.7938,26.5231,26.5357,18234.635705971,0
+FEZ.US,D,20051028,000000,26.6449,26.7198,26.4657,26.711,585430.58822917,0
+FEZ.US,D,20051031,000000,26.8094,26.9136,26.7879,26.7879,885068.84179469,0
+FEZ.US,D,20051101,000000,26.9282,26.9282,26.8094,26.8231,51933.491128797,0
+FEZ.US,D,20051102,000000,26.7198,27.199,26.7198,27.1581,107223.72423996,0
+FEZ.US,D,20051103,000000,27.2759,27.3158,27.0684,27.0684,399723.38182463,0
+FEZ.US,D,20051104,000000,27.0763,27.0763,26.7452,26.7938,195337.94456686,0
+FEZ.US,D,20051107,000000,26.8367,26.9545,26.7879,26.8932,401179.44182187,0
+FEZ.US,D,20051108,000000,26.7198,26.8308,26.6614,26.7938,424663.28677037,0
+FEZ.US,D,20051109,000000,26.6526,27.3655,26.5884,26.8094,898347.94467507,0
+FEZ.US,D,20051110,000000,26.7938,26.8981,26.5961,26.7879,477614.37695226,0
+FEZ.US,D,20051111,000000,26.866,27.0275,26.866,27.0275,224951.00116808,0
+FEZ.US,D,20051114,000000,27.084,27.1084,26.8863,26.9457,136258.66957288,0
+FEZ.US,D,20051115,000000,26.9681,27.0617,26.8308,26.9681,537284.08530196,0
+FEZ.US,D,20051116,000000,26.8017,26.8231,26.711,26.7617,113059.25947574,0
+FEZ.US,D,20051117,000000,26.9282,27.1084,26.9282,27.1084,706074.09251426,0
+FEZ.US,D,20051118,000000,27.309,27.3304,27.0617,27.3304,121955.80659572,0
+FEZ.US,D,20051121,000000,27.4687,27.4687,27.3373,27.4609,75130.847544698,0
+FEZ.US,D,20051122,000000,27.2564,27.6187,27.2136,27.6031,793315.4983153,0
+FEZ.US,D,20051123,000000,27.5759,27.7561,27.5661,27.7278,71631.374716343,0
+FEZ.US,D,20051125,000000,27.57,27.57,27.4386,27.4522,34716.454475908,0
+FEZ.US,D,20051128,000000,27.6333,27.6333,27.5008,27.57,750856.66557479,0
+FEZ.US,D,20051129,000000,27.6859,27.6859,27.4941,27.5759,994485.89759609,0
+FEZ.US,D,20051130,000000,27.4941,27.5661,27.4083,27.4317,884200.13463131,0
+FEZ.US,D,20051201,000000,27.6031,27.8914,27.6031,27.8914,256461.65923256,0
+FEZ.US,D,20051202,000000,27.8027,27.9264,27.68,27.8846,646843.87194934,0
+FEZ.US,D,20051205,000000,27.9264,27.9888,27.7628,27.9206,13133.291512522,0
+FEZ.US,D,20051206,000000,28.0228,28.1592,27.9206,27.9761,221011.01371432,0
+FEZ.US,D,20051207,000000,27.9119,27.9936,27.68,27.7152,240561.03225279,0
+FEZ.US,D,20051208,000000,27.7911,28.1261,27.7842,27.9352,254129.70418761,0
+FEZ.US,D,20051209,000000,27.8914,28.0355,27.8914,28.0287,89866.010422313,0
+FEZ.US,D,20051212,000000,28.3793,28.467,28.3793,28.4348,193148.7203679,0
+FEZ.US,D,20051213,000000,28.467,28.6968,28.4348,28.612,520510.64379633,0
+FEZ.US,D,20051214,000000,28.6305,28.7094,28.5886,28.6305,287969.23677519,0
+FEZ.US,D,20051215,000000,28.577,28.577,28.3871,28.4727,680545.80789402,0
+FEZ.US,D,20051216,000000,28.7902,28.9198,28.7493,28.7493,99640.506271234,0
+FEZ.US,D,20051219,000000,28.7454,28.8253,28.6656,28.7026,411682.99451004,0
+FEZ.US,D,20051220,000000,28.6305,28.6383,28.4961,28.5487,1166622.3783845,0
+FEZ.US,D,20051221,000000,28.6889,28.6889,28.5838,28.6588,106933.12834488,0
+FEZ.US,D,20051222,000000,28.7766,28.8584,28.7377,28.8584,163241.98734974,0
+FEZ.US,D,20051223,000000,28.839,28.872,28.7835,28.872,114519.42683546,0
+FEZ.US,D,20051227,000000,28.9763,29.0113,28.7766,28.7835,92633.345889572,0
+FEZ.US,D,20051228,000000,29.0503,29.0853,28.8253,28.8516,452097.38757883,0
+FEZ.US,D,20051229,000000,28.9013,28.948,28.8516,28.8799,627152.1494055,0
+FEZ.US,D,20051230,000000,28.428,28.6305,28.3793,28.6305,355515.83951055,0
+FEZ.US,D,20060103,000000,29.1964,29.6209,29.0931,29.6024,1421925.7613993,0
+FEZ.US,D,20060104,000000,29.7505,29.9638,29.6959,29.9559,999885.02556894,0
+FEZ.US,D,20060105,000000,29.8546,29.9268,29.7807,29.8489,900539.22255526,0
+FEZ.US,D,20060106,000000,30.1069,30.2423,30.0047,30.2354,392134.00281219,0
+FEZ.US,D,20060109,000000,30.0105,30.0232,29.9063,29.9988,78046.048061043,0
+FEZ.US,D,20060110,000000,29.6346,29.8644,29.6346,29.8644,647280.27921227,0
+FEZ.US,D,20060111,000000,29.9268,30.1206,29.9131,30.0855,510446.57889294,0
+FEZ.US,D,20060112,000000,29.7358,29.8839,29.6901,29.7301,452528.66063866,0
+FEZ.US,D,20060113,000000,29.5596,29.7563,29.5391,29.7505,547062.68851335,0
+FEZ.US,D,20060117,000000,29.4057,29.5528,29.3911,29.5528,41721.561176331,0
+FEZ.US,D,20060118,000000,29.2568,29.3638,29.0629,29.2295,307373.4439458,0
+FEZ.US,D,20060119,000000,29.3035,29.5236,29.2568,29.4408,108682.86475906,0
+FEZ.US,D,20060120,000000,29.3911,29.3911,28.872,28.9071,118747.95650306,0
+FEZ.US,D,20060123,000000,29.3093,29.4057,29.2295,29.3308,921105.81330618,0
+FEZ.US,D,20060124,000000,29.3843,29.4622,29.3035,29.3843,440858.61700771,0
+FEZ.US,D,20060125,000000,29.581,29.6901,29.4622,29.6093,201902.53664188,0
+FEZ.US,D,20060126,000000,29.9559,30.1741,29.9559,30.1741,198110.41423721,0
+FEZ.US,D,20060127,000000,30.2695,30.3134,29.9832,29.9832,813005.1671779,0
+FEZ.US,D,20060130,000000,30.0796,30.1615,30.0309,30.1294,98465.800603499,0
+FEZ.US,D,20060131,000000,30.1546,30.4439,30.1351,30.402,245518.61875962,0
+FEZ.US,D,20060201,000000,30.2852,30.4848,30.2695,30.4205,127939.20688058,0
+FEZ.US,D,20060202,000000,30.3621,30.4166,30.0163,30.0738,183086.70914576,0
+FEZ.US,D,20060203,000000,29.6667,29.992,29.6209,29.8723,305627.8148941,0
+FEZ.US,D,20060206,000000,29.8723,29.8723,29.7301,29.7505,130127.40423893,0
+FEZ.US,D,20060207,000000,29.7358,29.8186,29.5723,29.6093,38807.387500606,0
+FEZ.US,D,20060208,000000,29.7417,29.8489,29.6093,29.8489,221157.85192278,0
+FEZ.US,D,20060209,000000,30.1069,30.2296,30.0163,30.0602,416642.63469811,0
+FEZ.US,D,20060210,000000,30.1294,30.1294,29.77,29.9482,108682.86475906,0
+FEZ.US,D,20060213,000000,29.7154,30.0163,29.7154,29.9063,887699.60745967,0
+FEZ.US,D,20060214,000000,29.8119,30.2423,29.7563,30.2296,208609.85956289,0
+FEZ.US,D,20060215,000000,30.066,30.2354,29.8401,29.9559,610225.70864769,0
+FEZ.US,D,20060216,000000,30.0523,30.2354,30.0232,30.2354,90738.824948165,0
+FEZ.US,D,20060217,000000,30.2852,30.4507,30.2296,30.4282,886094.65557273,0
+FEZ.US,D,20060221,000000,30.549,30.549,30.3279,30.4078,214451.55584239,0
+FEZ.US,D,20060222,000000,30.5023,30.7925,30.4848,30.7925,352741.31615896,0
+FEZ.US,D,20060223,000000,30.7438,30.7994,30.6055,30.6523,225686.21905103,0
+FEZ.US,D,20060224,000000,30.6055,30.7779,30.6055,30.6815,56749.373630261,0
+FEZ.US,D,20060227,000000,30.625,30.8042,30.625,30.6932,39097.983395683,0
+FEZ.US,D,20060228,000000,30.549,30.5646,30.3621,30.3688,566463.81516211,0
+FEZ.US,D,20060301,000000,30.625,30.6853,30.4848,30.6601,177251.17390997,0
+FEZ.US,D,20060302,000000,30.4906,30.625,30.3688,30.625,645385.75827086,0
+FEZ.US,D,20060303,000000,30.3465,30.5364,30.3134,30.4906,767786.18685445,0
+FEZ.US,D,20060306,000000,30.5909,30.5909,30.3056,30.3318,479373.354932,0
+FEZ.US,D,20060307,000000,29.9638,30.1351,29.9345,30.0602,547354.31124905,0
+FEZ.US,D,20060308,000000,29.8995,30.1479,29.8489,30.1147,1374216.6925756,0
+FEZ.US,D,20060309,000000,30.2091,30.2695,30.1147,30.1351,391261.18828634,0
+FEZ.US,D,20060310,000000,30.2218,30.6454,30.1955,30.6387,873546.66321283,0
+FEZ.US,D,20060313,000000,30.7994,30.8558,30.7604,30.8558,1901300.1431719,0
+FEZ.US,D,20060314,000000,30.847,31.259,30.847,31.2424,411241.45304401,0
+FEZ.US,D,20060315,000000,31.3953,31.4294,31.2172,31.3739,173307.07909373,0
+FEZ.US,D,20060316,000000,31.447,31.6797,31.4352,31.5882,642324.74638666,0
+FEZ.US,D,20060317,000000,31.5813,31.6291,31.4411,31.6008,81547.574570637,0
+FEZ.US,D,20060320,000000,31.6933,31.7001,31.52,31.5813,91175.23221109,0
+FEZ.US,D,20060321,000000,31.4411,31.5307,31.3048,31.3525,654281.27855022,0
+FEZ.US,D,20060322,000000,31.4294,31.6349,31.4294,31.6349,801775.63817235,0
+FEZ.US,D,20060323,000000,31.4167,31.5044,31.1334,31.2366,201319.29117049,0
+FEZ.US,D,20060324,000000,31.2648,31.447,31.1957,31.408,627008.3917189,0
+FEZ.US,D,20060327,000000,31.1207,31.2172,30.9756,31.073,1084200.9624475,0
+FEZ.US,D,20060328,000000,31.1012,31.1596,30.7837,30.811,914688.05943963,0
+FEZ.US,D,20060329,000000,30.9298,31.2366,30.9094,31.1061,72212.566506498,0
+FEZ.US,D,20060330,000000,31.5239,31.7926,31.5239,31.6738,754649.81482007,0
+FEZ.US,D,20060331,000000,31.6291,31.6291,31.4352,31.5044,1097187.4157516,0
+FEZ.US,D,20060403,000000,31.52,31.8229,31.447,31.6933,871941.71132588,0
+FEZ.US,D,20060404,000000,31.8618,32.0546,31.8053,31.9543,319921.43630569,0
+FEZ.US,D,20060405,000000,32.0274,32.1355,31.9202,32.0926,211095.84070064,0
+FEZ.US,D,20060406,000000,31.9202,31.9202,31.7177,31.8939,1891083.0790164,0
+FEZ.US,D,20060407,000000,31.6933,31.6933,31.1801,31.2172,752905.21260899,0
+FEZ.US,D,20060410,000000,31.3739,31.4167,31.259,31.2989,2906864.6242027,0
+FEZ.US,D,20060411,000000,31.3525,31.3661,30.9094,31.0107,758441.93722474,0
+FEZ.US,D,20060412,000000,30.9581,31.0107,30.8198,30.9094,85052.181602087,0
+FEZ.US,D,20060413,000000,30.7837,30.9581,30.7837,30.9522,78629.293532436,0
+FEZ.US,D,20060417,000000,31.2172,31.3184,31.1665,31.2278,202337.91706418,0
+FEZ.US,D,20060418,000000,31.3262,31.6349,31.2278,31.6349,663620.39397683,0
+FEZ.US,D,20060419,000000,31.6797,32.114,31.6797,32.0926,597829.68869936,0
+FEZ.US,D,20060420,000000,32.1072,32.2659,32.0809,32.2192,234874.3889067,0
+FEZ.US,D,20060421,000000,32.4315,32.4773,32.3078,32.4569,261572.24499158,0
+FEZ.US,D,20060424,000000,32.3468,32.5269,32.2543,32.5269,853269.64151637,0
+FEZ.US,D,20060425,000000,32.6341,32.6536,32.4315,32.5523,141211.12187662,0
+FEZ.US,D,20060426,000000,32.6341,32.8015,32.6341,32.7734,340059.83451864,0
+FEZ.US,D,20060427,000000,32.3829,32.8892,32.2659,32.8084,302559.61512558,0
+FEZ.US,D,20060428,000000,32.6594,32.8999,32.6594,32.7383,573177.29912683,0
+FEZ.US,D,20060501,000000,32.972,33.0217,32.6467,32.7588,497173.63705628,0
+FEZ.US,D,20060502,000000,33.0616,33.1161,32.972,33.0957,402342.85224281,0
+FEZ.US,D,20060503,000000,32.9156,32.9156,32.6467,32.7734,447424.23592335,0
+FEZ.US,D,20060504,000000,32.6827,33.2038,32.6827,33.1503,1531775.1171011,0
+FEZ.US,D,20060505,000000,33.5134,33.7599,33.4151,33.7414,450490.38201064,0
+FEZ.US,D,20060508,000000,33.7054,33.7209,33.5417,33.5758,29614.08344184,0
+FEZ.US,D,20060509,000000,33.6226,33.7949,33.5758,33.7414,63316.019386522,0
+FEZ.US,D,20060510,000000,33.7414,33.8348,33.6157,33.7414,256170.03649686,0
+FEZ.US,D,20060511,000000,33.7288,33.755,33.3547,33.4074,203360.65032036,0
+FEZ.US,D,20060512,000000,33.2583,33.3411,32.8084,32.8337,264486.41866731,0
+FEZ.US,D,20060515,000000,32.5416,32.7256,32.3156,32.5202,160909.00546417,0
+FEZ.US,D,20060516,000000,32.8658,32.8658,32.5474,32.6915,56019.289950402,0
+FEZ.US,D,20060517,000000,32.4433,32.4919,31.2921,31.3583,2447624.5332805,0
+FEZ.US,D,20060518,000000,31.706,31.9543,31.408,31.408,1812014.2976992,0
+FEZ.US,D,20060519,000000,31.5443,31.7586,31.4294,31.6933,24210.848106509,0
+FEZ.US,D,20060522,000000,31.2512,31.4908,30.998,31.3739,191978.12206263,0
+FEZ.US,D,20060523,000000,31.6651,32.0682,31.4615,31.4615,141646.50229893,0
+FEZ.US,D,20060524,000000,31.4538,31.5512,30.9094,31.3797,442024.08110987,0
+FEZ.US,D,20060525,000000,31.6933,32.0751,31.6349,32.0751,41869.426225417,0
+FEZ.US,D,20060526,000000,32.2407,32.2747,31.9893,32.2747,141944.28607833,0
+FEZ.US,D,20060530,000000,32.0682,32.0682,31.5579,31.5667,219265.38466261,0
+FEZ.US,D,20060531,000000,31.9291,32.0546,31.7722,31.8939,175498.35697394,0
+FEZ.US,D,20060601,000000,31.5579,32.2464,31.5579,32.2464,24800.254621613,0
+FEZ.US,D,20060602,000000,32.5971,32.5971,32.1618,32.376,133776.79579761,0
+FEZ.US,D,20060605,000000,32.2065,32.2065,31.5443,31.6086,54268.526695605,0
+FEZ.US,D,20060606,000000,31.3953,31.447,31.0389,31.3126,49601.536083845,0
+FEZ.US,D,20060607,000000,31.2366,31.5239,30.9902,30.9902,290748.89432987,0
+FEZ.US,D,20060608,000000,30.5023,30.6055,29.9414,30.476,164697.02050636,0
+FEZ.US,D,20060609,000000,30.5978,30.7652,30.2988,30.3465,101969.38079433,0
+FEZ.US,D,20060612,000000,30.4166,30.4965,29.8546,29.8546,198259.30612691,0
+FEZ.US,D,20060613,000000,29.581,29.7631,29.0776,29.134,1899254.6766596,0
+FEZ.US,D,20060614,000000,29.6512,29.8323,29.3502,29.6433,682587.16704389,0
+FEZ.US,D,20060615,000000,30.0855,30.7516,30.0855,30.5783,975227.50179332,0
+FEZ.US,D,20060616,000000,29.7008,29.7631,29.4817,29.6901,213283.01121837,0
+FEZ.US,D,20060619,000000,29.8995,29.8995,29.433,29.4486,86949.783065349,0
+FEZ.US,D,20060620,000000,29.5723,29.9482,29.5723,29.8186,22607.949900797,0
+FEZ.US,D,20060621,000000,29.8323,30.4205,29.8119,30.3621,50473.323769078,0
+FEZ.US,D,20060622,000000,30.0796,30.217,29.9268,30.1294,33266.555522374,0
+FEZ.US,D,20060623,000000,29.8595,30.1147,29.8255,30.0523,23342.140943131,0
+FEZ.US,D,20060626,000000,29.9764,30.1819,29.8995,30.1741,16337.034242707,0
+FEZ.US,D,20060627,000000,30.1615,30.1741,29.581,29.6024,72944.703867595,0
+FEZ.US,D,20060628,000000,29.7972,29.9131,29.6823,29.9063,100515.37447832,0
+FEZ.US,D,20060629,000000,30.1147,31.1139,30.1147,31.0662,151577.07792189,0
+FEZ.US,D,20060630,000000,31.4294,31.5667,31.2366,31.52,139898.81956599,0
+FEZ.US,D,20060703,000000,31.6213,31.8141,31.5443,31.8141,26403.152827325,0
+FEZ.US,D,20060705,000000,31.2989,31.3466,31.0798,31.1596,57769.02636458,0
+FEZ.US,D,20060706,000000,31.3525,31.6291,31.3525,31.5813,34871.507409323,0
+FEZ.US,D,20060707,000000,31.6213,31.7118,31.3583,31.3583,88256.95117289,0
+FEZ.US,D,20060710,000000,31.4538,31.6495,31.4411,31.5443,751734.61430372,0
+FEZ.US,D,20060711,000000,31.3466,31.5307,31.1061,31.4849,109848.32886122,0
+FEZ.US,D,20060712,000000,31.3583,31.3583,30.9434,30.9581,54123.742168376,0
+FEZ.US,D,20060713,000000,30.6318,30.7272,30.3056,30.3318,66667.627165793,0
+FEZ.US,D,20060714,000000,30.2695,30.2695,29.9414,30.1206,89572.334005379,0
+FEZ.US,D,20060717,000000,29.581,29.7505,29.5391,29.6599,90448.229053088,0
+FEZ.US,D,20060718,000000,29.7417,29.7631,29.3571,29.616,311897.70371157,0
+FEZ.US,D,20060719,000000,29.5937,30.699,29.5937,30.6815,155953.47263856,0
+FEZ.US,D,20060720,000000,30.8256,30.8256,30.4439,30.4439,117728.30376874,0
+FEZ.US,D,20060721,000000,30.5704,30.5704,30.4282,30.4439,89423.442115675,0
+FEZ.US,D,20060724,000000,30.5783,31.1207,30.5783,31.1061,189064.97522753,0
+FEZ.US,D,20060725,000000,31.073,31.1596,30.847,31.1012,52665.628489894,0
+FEZ.US,D,20060726,000000,30.998,31.408,30.9581,31.3126,65355.324855159,0
+FEZ.US,D,20060727,000000,31.7001,31.7459,31.333,31.3661,51790.760282804,0
+FEZ.US,D,20060728,000000,31.6291,32.0391,31.6291,32.0196,62149.528443737,0
+FEZ.US,D,20060731,000000,31.854,31.9387,31.8141,31.8335,90011.821790162,0
+FEZ.US,D,20060801,000000,31.6427,31.6573,31.2989,31.6573,56019.289950402,0
+FEZ.US,D,20060802,000000,31.9134,32.1072,31.8891,31.9787,113059.25947574,0
+FEZ.US,D,20060803,000000,31.6573,32.0127,31.6427,31.9466,73818.545234065,0
+FEZ.US,D,20060804,000000,32.3955,32.449,31.9855,32.1072,104602.20014055,0
+FEZ.US,D,20060807,000000,31.9329,31.9972,31.7586,31.8053,114225.75041853,0
+FEZ.US,D,20060808,000000,31.8053,32.0391,31.6651,31.7635,81698.520141579,0
+FEZ.US,D,20060809,000000,32.2328,32.3955,31.9387,31.9466,56019.289950402,0
+FEZ.US,D,20060810,000000,31.7926,31.9543,31.6651,31.9202,59088.516559544,0
+FEZ.US,D,20060811,000000,31.6846,31.7635,31.5512,31.6008,106495.69424134,0
+FEZ.US,D,20060814,000000,31.9387,32.0926,31.8335,31.8394,38222.088347976,0
+FEZ.US,D,20060815,000000,32.5348,32.7948,32.5075,32.7801,254858.76102685,0
+FEZ.US,D,20060816,000000,33.0071,33.0684,32.9077,33.0071,104454.33509146,0
+FEZ.US,D,20060817,000000,32.9925,33.1074,32.86,32.9603,146322.73447626,0
+FEZ.US,D,20060818,000000,33.0256,33.0889,32.8143,33.0889,190816.76532294,0
+FEZ.US,D,20060821,000000,33.084,33.1074,32.9516,32.9516,101531.94669078,0
+FEZ.US,D,20060822,000000,32.6536,32.8999,32.6263,32.8015,112333.28315836,0
+FEZ.US,D,20060823,000000,32.8084,32.8892,32.4773,32.5202,122395.2943805,0
+FEZ.US,D,20060824,000000,32.8658,32.8658,32.5786,32.6039,142378.63966003,0
+FEZ.US,D,20060825,000000,32.6039,32.7032,32.5123,32.5971,67688.30674073,0
+FEZ.US,D,20060828,000000,32.7441,33.0889,32.7189,33.0071,187018.48187456,0
+FEZ.US,D,20060829,000000,33.1365,33.1717,32.8015,33.1717,192416.5830068,0
+FEZ.US,D,20060830,000000,33.2583,33.2583,33.084,33.1161,111599.09211602,0
+FEZ.US,D,20060831,000000,33.1833,33.1912,32.972,33.0957,137420.02631257,0
+FEZ.US,D,20060901,000000,33.0684,33.2515,33.0344,33.1833,121226.74975648,0
+FEZ.US,D,20060905,000000,33.1074,33.2038,32.9788,33.1074,375506.37267441,0
+FEZ.US,D,20060906,000000,32.751,32.751,32.5727,32.5727,184690.63419208,0
+FEZ.US,D,20060907,000000,32.2611,32.4433,32.1404,32.2543,124290.84216252,0
+FEZ.US,D,20060908,000000,32.1754,32.2835,32.0332,32.2659,110290.89716786,0
+FEZ.US,D,20060911,000000,32.1618,32.3692,32.004,32.2659,231226.02418864,0
+FEZ.US,D,20060912,000000,32.4636,32.7801,32.3955,32.7734,211967.62838587,0
+FEZ.US,D,20060913,000000,32.5649,32.8084,32.5269,32.7948,51350.245657405,0
+FEZ.US,D,20060914,000000,32.7734,32.8084,32.6117,32.8084,422770.8195102,0
+FEZ.US,D,20060915,000000,32.6341,32.6341,32.449,32.5416,233413.19470637,0
+FEZ.US,D,20060918,000000,32.4101,32.6915,32.3829,32.6039,109129.54042817,0
+FEZ.US,D,20060919,000000,32.5269,32.5269,32.1404,32.2835,601329.16152772,0
+FEZ.US,D,20060920,000000,32.6594,32.9437,32.6536,32.9077,57477.403628883,0
+FEZ.US,D,20060921,000000,33.1365,33.1717,32.9437,33.0344,141362.06744756,0
+FEZ.US,D,20060922,000000,33.0684,33.0684,32.8269,32.8337,61565.256131725,0
+FEZ.US,D,20060925,000000,33.0002,33.196,32.71,33.157,105032.44635976,0
+FEZ.US,D,20060926,000000,33.0616,33.2583,33.0139,33.2467,143550.26480591,0
+FEZ.US,D,20060927,000000,33.2097,33.3625,33.1912,33.3625,47996.584196896,0
+FEZ.US,D,20060928,000000,33.3732,33.4589,33.2739,33.4385,17216.009812271,0
+FEZ.US,D,20060929,000000,33.3732,33.4648,33.2915,33.3625,365730.84998487,0
+FEZ.US,D,20061002,000000,33.3002,33.4862,33.2797,33.3411,64041.995703907,0
+FEZ.US,D,20061003,000000,33.2038,33.4648,33.1503,33.3411,68281.820618309,0
+FEZ.US,D,20061004,000000,33.2321,33.8027,33.2321,33.8027,306647.46762842,0
+FEZ.US,D,20061005,000000,33.755,33.8144,33.6527,33.8027,184831.31135684,0
+FEZ.US,D,20061006,000000,33.3216,33.5134,33.2739,33.493,204232.4380056,0
+FEZ.US,D,20061009,000000,33.4307,33.5758,33.3732,33.5417,74547.602073306,0
+FEZ.US,D,20061010,000000,33.4229,33.493,33.307,33.493,94965.300934525,0
+FEZ.US,D,20061011,000000,33.3936,33.6771,33.3294,33.5486,120207.09702216,0
+FEZ.US,D,20061012,000000,33.7482,33.9381,33.7482,33.8972,112036.52621957,0
+FEZ.US,D,20061013,000000,33.7803,33.8553,33.6897,33.8085,63024.396650825,0
+FEZ.US,D,20061016,000000,33.7209,33.8836,33.6849,33.828,105032.44635976,0
+FEZ.US,D,20061017,000000,33.5807,33.5962,33.3625,33.5563,95553.68060901,0
+FEZ.US,D,20061018,000000,33.7414,33.8027,33.5758,33.6693,46975.904621959,0
+FEZ.US,D,20061019,000000,33.8085,34.0219,33.7881,33.9303,610964.00705251,0
+FEZ.US,D,20061020,000000,33.9712,34.1153,33.8475,34.09,87675.759382735,0
+FEZ.US,D,20061023,000000,33.7599,34.1153,33.7288,34.054,185273.87966347,0
+FEZ.US,D,20061024,000000,33.9303,34.0286,33.8767,33.979,543705.94653099,0
+FEZ.US,D,20061025,000000,33.979,34.2819,33.979,34.2682,813590.46633053,0
+FEZ.US,D,20061026,000000,34.4678,34.6149,34.3296,34.5691,114519.42683546,0
+FEZ.US,D,20061027,000000,34.5798,34.5798,34.3296,34.3841,137569.94504289,0
+FEZ.US,D,20061030,000000,34.2819,34.4533,34.1971,34.3296,67688.30674073,0
+FEZ.US,D,20061031,000000,34.3919,34.5361,34.2975,34.5088,150260.66824878,0
+FEZ.US,D,20061101,000000,34.6685,34.7542,34.3032,34.3374,47555.042730877,0
+FEZ.US,D,20061102,000000,34.2117,34.2975,34.1212,34.2244,38367.899715824,0
+FEZ.US,D,20061103,000000,34.3091,34.3763,34.1426,34.2117,151131.42909339,0
+FEZ.US,D,20061106,000000,34.5292,34.8331,34.4903,34.8019,273531.85767698,0
+FEZ.US,D,20061107,000000,35.0814,35.2226,34.9529,34.9752,144716.75574869,0
+FEZ.US,D,20061108,000000,34.9684,35.2148,34.8768,35.1681,134793.36801006,0
+FEZ.US,D,20061109,000000,35.1681,35.2966,35.0882,35.1681,91903.262209713,0
+FEZ.US,D,20061110,000000,35.2665,35.3093,35.2148,35.2889,139317.62777584,0
+FEZ.US,D,20061113,000000,35.3346,35.4174,35.247,35.2889,114079.93905068,0
+FEZ.US,D,20061114,000000,35.5226,35.5702,35.1943,35.5411,230058.50640523,0
+FEZ.US,D,20061115,000000,35.4447,35.6521,35.4447,35.5702,112036.52621957,0
+FEZ.US,D,20061116,000000,35.5566,35.5702,35.4651,35.4953,63600.454237888,0
+FEZ.US,D,20061117,000000,35.2411,35.4738,35.1437,35.4738,133918.49980298,0
+FEZ.US,D,20061120,000000,35.3298,35.5284,35.3298,35.4368,102997.2482536,0
+FEZ.US,D,20061121,000000,35.5566,35.6229,35.4738,35.5839,74693.413441154,0
+FEZ.US,D,20061122,000000,35.7543,35.9121,35.729,35.8293,102555.70678758,0
+FEZ.US,D,20061124,000000,35.6725,35.8497,35.6725,35.729,70896.15683339,0
+FEZ.US,D,20061127,000000,35.6229,35.6433,35.1437,35.1943,722119.50402127,0
+FEZ.US,D,20061128,000000,35.2226,35.4738,35.1681,35.4447,100222.72490201,0
+FEZ.US,D,20061129,000000,35.6725,35.7718,35.5625,35.6949,113498.74726052,0
+FEZ.US,D,20061130,000000,35.8497,35.9414,35.6725,35.7485,120499.74659847,0
+FEZ.US,D,20061201,000000,35.7485,35.8098,35.2596,35.4368,73818.545234065,0
+FEZ.US,D,20061204,000000,35.4223,35.7836,35.4105,35.6949,67547.629575975,0
+FEZ.US,D,20061205,000000,35.8712,36.1448,35.8157,36.1322,388489.74545661,0
+FEZ.US,D,20061206,000000,35.8712,36.0494,35.8098,35.879,343991.60724745,0
+FEZ.US,D,20061207,000000,36.25,36.3182,36.0104,36.0289,74258.033018847,0
+FEZ.US,D,20061208,000000,36.0289,36.214,35.8907,35.9628,354641.99814408,0
+FEZ.US,D,20061211,000000,36.0289,36.3454,36.0027,36.3036,182357.65230652,0
+FEZ.US,D,20061212,000000,36.214,36.4127,36.1448,36.3688,118164.71103167,0
+FEZ.US,D,20061213,000000,36.5519,36.6873,36.4555,36.6814,33696.801741589,0
+FEZ.US,D,20061214,000000,36.6328,36.7204,36.586,36.7204,58498.083203821,0
+FEZ.US,D,20061215,000000,36.6951,36.7068,36.3572,36.4194,64626.268015918,0
+FEZ.US,D,20061218,000000,36.5237,36.5382,36.2617,36.3572,54559.122590683,0
+FEZ.US,D,20061219,000000,36.3036,36.6259,36.2685,36.6123,443342.54446422,0
+FEZ.US,D,20061220,000000,37.0914,37.0914,36.4399,36.4555,118017.8728232,0
+FEZ.US,D,20061221,000000,36.3639,36.4867,36.2685,36.3572,177395.9584372,0
+FEZ.US,D,20061222,000000,36.4194,36.4194,35.8829,36.0417,52959.304906827,0
+FEZ.US,D,20061226,000000,36.0611,36.1448,36.0212,36.1234,219407.08866799,0
+FEZ.US,D,20061227,000000,36.4867,36.735,36.4555,36.6873,298915.35776999,0
+FEZ.US,D,20061228,000000,36.7457,36.809,36.5792,36.6201,34282.100894219,0
+FEZ.US,D,20061229,000000,36.5587,36.7886,36.5587,36.6873,207736.01819642,0
+FEZ.US,D,20070103,000000,37.1645,37.3252,36.8421,36.9269,216050.34668562,0
+FEZ.US,D,20070104,000000,36.8421,36.9464,36.6814,36.9054,137569.94504289,0
+FEZ.US,D,20070105,000000,36.5081,36.5519,36.1234,36.2617,494397.06002345,0
+FEZ.US,D,20070108,000000,36.2978,36.3182,36.0835,36.2831,146322.73447626,0
+FEZ.US,D,20070109,000000,36.3513,36.3688,36.0153,36.1936,60396.711507703,0
+FEZ.US,D,20070110,000000,35.8098,35.8634,35.6579,35.8098,154926.63201992,0
+FEZ.US,D,20070111,000000,35.8497,36.325,35.8497,36.1936,144423.07933176,0
+FEZ.US,D,20070112,000000,36.3036,36.5159,36.29,36.4613,149817.07310153,0
+FEZ.US,D,20070116,000000,36.5013,36.5519,36.2685,36.3639,68124.714003656,0
+FEZ.US,D,20070117,000000,36.1166,36.325,36.0699,36.1448,52369.898391723,0
+FEZ.US,D,20070118,000000,36.2978,36.3454,36.0104,36.0348,134793.36801006,0
+FEZ.US,D,20070119,000000,36.0757,36.5013,36.0757,36.4808,119186.41744722,0
+FEZ.US,D,20070122,000000,36.5081,36.5305,36.0417,36.1234,165135.48145053,0
+FEZ.US,D,20070123,000000,36.2617,36.5519,36.25,36.4127,106642.53244981,0
+FEZ.US,D,20070124,000000,36.5451,36.6814,36.5237,36.6649,52959.304906827,0
+FEZ.US,D,20070125,000000,36.7068,36.7068,36.1088,36.1448,168353.59994937,0
+FEZ.US,D,20070126,000000,36.2422,36.3036,36.0289,36.2685,373608.77121114,0
+FEZ.US,D,20070129,000000,36.25,36.4399,36.25,36.3572,168056.84301059,0
+FEZ.US,D,20070130,000000,36.5656,36.7282,36.5159,36.7282,84322.097922227,0
+FEZ.US,D,20070131,000000,36.5237,37.0311,36.5081,36.9405,154775.68644898,0
+FEZ.US,D,20070201,000000,37.0914,37.1995,36.9999,37.1586,59088.516559544,0
+FEZ.US,D,20070202,000000,37.0369,37.0837,36.9609,37.0428,48724.614195518,0
+FEZ.US,D,20070205,000000,36.8372,36.9405,36.8032,36.8772,100076.91353416,0
+FEZ.US,D,20070206,000000,37.0788,37.1586,36.9269,37.1051,440565.9674314,0
+FEZ.US,D,20070207,000000,37.1946,37.4148,37.1946,37.3174,450048.84054462,0
+FEZ.US,D,20070208,000000,37.1138,37.3252,37.0428,37.3174,36034.917830253,0
+FEZ.US,D,20070209,000000,37.2629,37.3174,36.9405,37.0428,129978.51234922,0
+FEZ.US,D,20070212,000000,36.9609,36.9609,36.7759,36.8032,62873.451079884,0
+FEZ.US,D,20070213,000000,37.0788,37.3914,37.0788,37.3914,41138.315704939,0
+FEZ.US,D,20070214,000000,37.4956,37.8335,37.4956,37.7643,107350.02563605,0
+FEZ.US,D,20070215,000000,37.8199,37.8199,37.6864,37.7362,42453.698537429,0
+FEZ.US,D,20070216,000000,37.5979,37.6728,37.5024,37.6728,12108.50457511,0
+FEZ.US,D,20070220,000000,37.555,37.7838,37.4206,37.7362,173453.9173022,0
+FEZ.US,D,20070221,000000,37.4478,37.5638,37.3593,37.5443,36329.621087805,0
+FEZ.US,D,20070222,000000,37.6242,37.7206,37.5638,37.6728,26116.664294721,0
+FEZ.US,D,20070223,000000,37.6504,37.7643,37.5638,37.7576,29323.487546762,0
+FEZ.US,D,20070226,000000,37.9972,38.0244,37.7995,37.9212,17703.759106129,0
+FEZ.US,D,20070227,000000,37.3252,37.3378,35.7008,36.1166,512628.61520757,0
+FEZ.US,D,20070228,000000,36.5237,36.7009,36.2422,36.3844,219407.08866799,0
+FEZ.US,D,20070301,000000,35.5702,35.9705,35.3404,35.8497,163830.36702423,0
+FEZ.US,D,20070302,000000,35.5781,35.7787,35.2732,35.3765,157843.8862175,0
+FEZ.US,D,20070305,000000,34.7941,35.247,34.7123,34.7395,638529.54346014,0
+FEZ.US,D,20070306,000000,35.4368,35.7787,35.3765,35.729,126480.06636148,0
+FEZ.US,D,20070307,000000,35.5702,35.8712,35.5702,35.6579,68418.39042059,0
+FEZ.US,D,20070308,000000,35.9286,36.1448,35.8907,36.0289,327652.5193235,0
+FEZ.US,D,20070309,000000,36.1322,36.2276,36.0212,36.1381,64478.402966833,0
+FEZ.US,D,20070312,000000,36.0835,36.2685,35.9774,36.2208,318606.0534732,0
+FEZ.US,D,20070313,000000,35.9414,36.0903,35.0969,35.2665,247272.46253627,0
+FEZ.US,D,20070314,000000,35.0814,35.3765,34.648,35.3765,588344.76190491,0
+FEZ.US,D,20070315,000000,35.2226,35.5702,35.1311,35.5488,190377.27753816,0
+FEZ.US,D,20070316,000000,35.7144,35.9774,35.5781,35.6881,281119.18300818,0
+FEZ.US,D,20070319,000000,36.1088,36.2978,36.0494,36.25,84613.720657923,0
+FEZ.US,D,20070320,000000,36.1322,36.5792,36.1322,36.5656,194458.96899729,0
+FEZ.US,D,20070321,000000,36.659,37.3982,36.5305,37.3738,453988.82799838,0
+FEZ.US,D,20070322,000000,37.4664,37.5638,37.2706,37.3447,355954.30045471,0
+FEZ.US,D,20070323,000000,37.407,37.6183,37.407,37.5481,236036.77248701,0
+FEZ.US,D,20070326,000000,37.5239,37.5239,37.0788,37.5102,190963.60353141,0
+FEZ.US,D,20070327,000000,37.3329,37.4411,37.2774,37.407,213425.74206436,0
+FEZ.US,D,20070328,000000,37.145,37.3174,37.0583,37.0583,198550.92886261,0
+FEZ.US,D,20070329,000000,37.516,37.5715,37.368,37.5715,94240.351457758,0
+FEZ.US,D,20070330,000000,37.5024,37.7498,37.5024,37.5979,257193.79659366,0
+FEZ.US,D,20070402,000000,37.7916,37.8267,37.555,37.7995,91030.447683861,0
+FEZ.US,D,20070403,000000,37.9972,38.3088,37.9972,38.2085,99491.61438153,0
+FEZ.US,D,20070404,000000,38.3029,38.4568,38.2562,38.4266,175639.0341387,0
+FEZ.US,D,20070405,000000,38.5805,38.784,38.5805,38.7762,217080.26782613,0
+FEZ.US,D,20070409,000000,38.6623,38.7421,38.5805,38.634,346471.42734149,0
+FEZ.US,D,20070410,000000,38.7889,39.0392,38.784,39.0246,128231.8564569,0
+FEZ.US,D,20070411,000000,39.1521,39.1521,38.7236,38.8298,133776.79579761,0
+FEZ.US,D,20070412,000000,38.6963,39.1726,38.6749,39.119,60107.142453244,0
+FEZ.US,D,20070413,000000,39.381,39.4833,39.2388,39.4833,33696.801741589,0
+FEZ.US,D,20070416,000000,39.8952,40.0968,39.8952,40.0218,74258.033018847,0
+FEZ.US,D,20070417,000000,40.1036,40.1952,39.9566,40.0481,99056.233959222,0
+FEZ.US,D,20070418,000000,39.8952,40.1543,39.7647,39.9828,236915.74805658,0
+FEZ.US,D,20070419,000000,39.5982,39.9633,39.5164,39.8748,104888.68867315,0
+FEZ.US,D,20070420,000000,40.4718,40.6577,40.4347,40.5457,135087.044427,0
+FEZ.US,D,20070423,000000,40.2574,40.3724,40.1358,40.1669,154490.22475699,0
+FEZ.US,D,20070424,000000,40.16,40.3188,40.0403,40.237,242455.55319419,0
+FEZ.US,D,20070425,000000,40.5759,40.761,40.5009,40.7405,118747.95650306,0
+FEZ.US,D,20070426,000000,40.6431,40.6695,40.459,40.5204,972895.54674837,0
+FEZ.US,D,20070427,000000,40.4026,40.6276,40.3577,40.5135,161056.87051326,0
+FEZ.US,D,20070430,000000,40.5944,40.7483,40.4026,40.5457,526199.34082363,0
+FEZ.US,D,20070501,000000,40.7201,40.7269,40.2574,40.5204,217360.59531502,0
+FEZ.US,D,20070502,000000,40.5273,40.7541,40.4941,40.7405,724167.02421485,0
+FEZ.US,D,20070503,000000,40.7844,41.7786,40.5389,40.7405,420723.29931662,0
+FEZ.US,D,20070504,000000,40.9012,41.0735,40.8447,41.0735,1168962.5481544,0
+FEZ.US,D,20070507,000000,41.1554,41.2031,41.0804,41.0804,159308.1609397,0
+FEZ.US,D,20070508,000000,40.6431,40.7697,40.424,40.7697,264927.96013332,0
+FEZ.US,D,20070509,000000,40.6276,40.9148,40.6022,40.9148,247854.68116705,0
+FEZ.US,D,20070510,000000,40.532,40.6762,39.8533,39.9439,366313.06861564,0
+FEZ.US,D,20070511,000000,40.2574,40.8194,40.2088,40.8116,223636.64517621,0
+FEZ.US,D,20070514,000000,40.8525,40.8817,40.4854,40.61,84757.478344534,0
+FEZ.US,D,20070515,000000,40.7055,41.2439,40.6762,40.8944,376524.99856811,0
+FEZ.US,D,20070516,000000,41.0454,41.0804,40.6762,40.9411,230496.9673494,0
+FEZ.US,D,20070517,000000,40.6986,40.8603,40.6022,40.7483,252667.48314665,0
+FEZ.US,D,20070518,000000,41.0804,41.4514,41.0385,41.4514,195773.32498916,0
+FEZ.US,D,20070521,000000,41.1953,41.2527,41.0658,41.1009,1673275.8080322,0
+FEZ.US,D,20070522,000000,41.2439,41.2858,41.1135,41.1475,156674.31475286,0
+FEZ.US,D,20070523,000000,41.4865,41.5936,41.2937,41.356,107955.86160105,0
+FEZ.US,D,20070524,000000,41.2644,41.3131,40.7483,40.8681,434440.86314115,0
+FEZ.US,D,20070525,000000,41.1475,41.3297,41.0454,41.2527,315252.3920127,0
+FEZ.US,D,20070529,000000,41.4982,41.5537,41.1418,41.2644,109708.67853709,0
+FEZ.US,D,20070530,000000,40.8525,41.4583,40.8525,41.4193,117288.81598396,0
+FEZ.US,D,20070531,000000,41.6784,41.7573,41.5877,41.6851,987776.52099383,0
+FEZ.US,D,20070601,000000,41.8702,42.0075,41.8429,41.9851,235169.09216426,0
+FEZ.US,D,20070604,000000,41.9403,42.0825,41.8907,42.0689,176224.33329132,0
+FEZ.US,D,20070605,000000,42.0124,42.0329,41.5663,41.7933,135963.96631533,0
+FEZ.US,D,20070606,000000,41.5877,41.5877,40.9791,41.0385,207238.00049638,0
+FEZ.US,D,20070607,000000,40.7483,40.8681,40.014,40.0685,333053.7009776,0
+FEZ.US,D,20070608,000000,40.2438,40.6762,40.1416,40.6762,480540.87271541,0
+FEZ.US,D,20070611,000000,40.4659,40.8194,40.3802,40.6577,254858.76102685,0
+FEZ.US,D,20070612,000000,40.2253,40.4941,39.8669,39.8952,116561.81282595,0
+FEZ.US,D,20070613,000000,40.1815,40.5603,39.9566,40.5603,566902.27610626,0
+FEZ.US,D,20070614,000000,40.6762,41.1554,40.6762,41.1213,111455.33442941,0
+FEZ.US,D,20070615,000000,40.8525,41.0112,40.7901,40.9089,160762.1672557,0
+FEZ.US,D,20070618,000000,41.1213,41.1213,40.8262,40.9635,84613.720657923,0
+FEZ.US,D,20070619,000000,40.9635,41.1554,40.8817,41.1009,208030.72145398,0
+FEZ.US,D,20070620,000000,41.3637,41.3637,40.5389,40.5389,125895.79404948,0
+FEZ.US,D,20070621,000000,40.5682,40.8603,40.3392,40.798,280527.72281184,0
+FEZ.US,D,20070622,000000,40.7201,40.7697,40.2438,40.3656,155655.68885916,0
+FEZ.US,D,20070625,000000,40.3188,40.7337,40.1815,40.2828,204819.79083947,0
+FEZ.US,D,20070626,000000,40.4941,40.4941,40.0812,40.088,244641.69687129,0
+FEZ.US,D,20070627,000000,39.8952,40.3461,39.8134,40.3392,253246.62125557,0
+FEZ.US,D,20070628,000000,40.424,40.7201,40.424,40.4854,307373.4439458,0
+FEZ.US,D,20070629,000000,40.7541,40.9635,40.4854,40.6626,150700.15603356,0
+FEZ.US,D,20070702,000000,41.0599,41.3131,41.0249,41.2858,89866.010422313,0
+FEZ.US,D,20070703,000000,41.5244,41.5537,41.429,41.4787,123709.65037237,0
+FEZ.US,D,20070705,000000,41.4982,41.5244,41.0521,41.2858,181772.35315388,0
+FEZ.US,D,20070706,000000,41.4436,42.7194,41.3472,41.6208,398695.51436536,0
+FEZ.US,D,20070709,000000,41.7115,41.7728,41.6432,41.6432,105183.3919307,0
+FEZ.US,D,20070710,000000,41.4056,41.579,40.9557,41.0112,141802.58207296,0
+FEZ.US,D,20070711,000000,41.1135,41.4368,41.0454,41.4056,50473.323769078,0
+FEZ.US,D,20070712,000000,41.6617,42.4039,41.6617,42.4039,129978.51234922,0
+FEZ.US,D,20070713,000000,42.3484,42.396,42.2247,42.2529,37493.031508735,0
+FEZ.US,D,20070716,000000,42.3006,42.4458,42.1672,42.2471,111164.73853433,0
+FEZ.US,D,20070717,000000,42.1857,42.3006,42.0689,42.0689,94530.947352836,0
+FEZ.US,D,20070718,000000,42.0329,42.0746,41.5244,41.8195,207151.74588442,0
+FEZ.US,D,20070719,000000,42.2188,42.3142,42.0484,42.0689,109998.24759155,0
+FEZ.US,D,20070720,000000,41.8624,41.8769,41.1418,41.3784,107223.72423996,0
+FEZ.US,D,20070723,000000,41.7115,41.8264,41.4729,41.6432,81398.682680933,0
+FEZ.US,D,20070724,000000,41.356,41.4056,40.6168,40.794,435170.94682101,0
+FEZ.US,D,20070725,000000,40.8944,40.8944,40.1903,40.5818,465369.30257487,0
+FEZ.US,D,20070726,000000,39.7784,40.0549,38.8376,39.2514,827595.54552828,0
+FEZ.US,D,20070727,000000,39.3148,39.5095,38.7158,38.7158,368642.96997936,0
+FEZ.US,D,20070730,000000,39.2933,39.6274,39.0508,39.5164,94823.596929151,0
+FEZ.US,D,20070731,000000,39.9157,40.0685,39.3557,39.3557,474413.71474392,0
+FEZ.US,D,20070801,000000,39.2593,39.6138,38.8142,39.5631,1077346.8013179,0
+FEZ.US,D,20070802,000000,39.6049,39.8805,39.456,39.717,527808.40007306,0
+FEZ.US,D,20070803,000000,39.5095,39.5923,38.9408,39.1726,749550.52430786,0
+FEZ.US,D,20070806,000000,39.2719,39.7841,39.0635,39.7384,235169.09216426,0
+FEZ.US,D,20070807,000000,39.456,40.1669,39.456,40.1358,375062.77752715,0
+FEZ.US,D,20070808,000000,40.3062,40.8379,40.2916,40.5525,219991.36098001,0
+FEZ.US,D,20070809,000000,39.2388,39.8211,39.1326,39.4034,394319.11964868,0
+FEZ.US,D,20070810,000000,38.6808,39.0684,38.3448,38.9554,500817.89441187,0
+FEZ.US,D,20070813,000000,39.2388,39.3274,38.7762,38.8055,250916.71989186,0
+FEZ.US,D,20070814,000000,38.971,39.0392,38.1773,38.2338,890761.64618448,0
+FEZ.US,D,20070815,000000,37.7001,38.2211,37.1946,37.3378,261131.73036617,0
+FEZ.US,D,20070816,000000,37.0642,37.4265,35.4174,37.3982,1207762.7477708,0
+FEZ.US,D,20070817,000000,38.2415,38.3234,37.6943,38.2844,1056630.2918367,0
+FEZ.US,D,20070820,000000,38.263,38.3234,37.7362,37.9972,393442.19776035,0
+FEZ.US,D,20070821,000000,37.9397,38.2211,37.8267,37.9085,370397.84059663,0
+FEZ.US,D,20070822,000000,38.5805,38.7976,38.3935,38.7694,798562.6538766,0
+FEZ.US,D,20070823,000000,38.9115,38.971,38.4568,38.6701,327071.32753335,0
+FEZ.US,D,20070824,000000,38.9058,39.5495,38.7976,39.5427,603957.87351146,0
+FEZ.US,D,20070827,000000,39.3206,39.3206,39.0966,39.1804,198259.30612691,0
+FEZ.US,D,20070828,000000,38.8055,38.8853,37.9903,38.1052,908120.38684275,0
+FEZ.US,D,20070829,000000,38.6078,39.2115,38.4354,39.1969,236187.71805795,0
+FEZ.US,D,20070830,000000,38.6574,39.2593,38.6019,38.9554,140483.091878,0
+FEZ.US,D,20070831,000000,39.7784,39.8601,39.4755,39.5495,325759.02522272,0
+FEZ.US,D,20070904,000000,39.3274,39.9984,39.2807,39.8397,74985.036176851,0
+FEZ.US,D,20070905,000000,39.3615,39.3615,39.0246,39.1726,199130.06697153,0
+FEZ.US,D,20070906,000000,39.3615,39.4979,39.0323,39.4034,126773.74277842,0
+FEZ.US,D,20070907,000000,38.9904,39.1269,38.6701,38.8298,122831.70164342,0
+FEZ.US,D,20070910,000000,39.1044,39.1044,38.5035,38.8989,114225.75041853,0
+FEZ.US,D,20070911,000000,39.2048,39.8884,39.1326,39.4482,242754.36381421,0
+FEZ.US,D,20070912,000000,39.3274,39.6547,39.2593,39.5046,117137.87041302,0
+FEZ.US,D,20070913,000000,39.7725,39.977,39.6956,39.7647,190667.87343323,0
+FEZ.US,D,20070914,000000,39.4355,39.7023,39.4034,39.5787,63316.019386522,0
+FEZ.US,D,20070917,000000,39.456,39.5164,39.1521,39.23,46534.36315594,0
+FEZ.US,D,20070918,000000,39.7647,41.0385,39.7296,40.9557,108682.86475906,0
+FEZ.US,D,20070919,000000,41.356,41.5244,41.1213,41.2236,88548.573908587,0
+FEZ.US,D,20070920,000000,41.4193,41.654,41.2995,41.4134,167035.13659503,0
+FEZ.US,D,20070921,000000,41.4514,41.5936,41.4134,41.4787,237640.69753334,0
+FEZ.US,D,20070924,000000,41.4193,41.4729,41.2187,41.2187,107807.99655197,0
+FEZ.US,D,20070925,000000,41.0112,41.3131,40.9966,41.2858,63898.238017297,0
+FEZ.US,D,20070926,000000,41.5537,41.6023,41.3637,41.4982,173746.56687852,0
+FEZ.US,D,20070927,000000,41.8907,41.9325,41.7573,41.8907,98764.611223527,0
+FEZ.US,D,20070928,000000,41.9588,42.1312,41.6851,42.0825,108240.29645242,0
+FEZ.US,D,20071001,000000,41.8566,42.5422,41.8079,42.4798,66086.435375638,0
+FEZ.US,D,20071002,000000,42.362,42.362,42.0971,42.2393,65355.324855159,0
+FEZ.US,D,20071003,000000,42.2393,42.2393,41.9257,41.9646,197525.11508458,0
+FEZ.US,D,20071004,000000,42.061,42.2188,41.9179,42.1234,62730.720233892,0
+FEZ.US,D,20071005,000000,42.3075,42.5957,42.2529,42.4311,234874.3889067,0
+FEZ.US,D,20071008,000000,42.1526,42.1584,41.9043,41.9929,104304.41636114,0
+FEZ.US,D,20071009,000000,41.9929,42.4097,41.9929,42.3726,131441.76023079,0
+FEZ.US,D,20071010,000000,42.3484,42.396,42.1526,42.2529,213132.06564743,0
+FEZ.US,D,20071011,000000,42.6376,42.958,42.3883,42.4934,233413.19470637,0
+FEZ.US,D,20071012,000000,42.4584,42.7729,42.4311,42.6376,144282.402167,0
+FEZ.US,D,20071015,000000,42.8489,42.8489,42.2597,42.3551,155078.60443148,0
+FEZ.US,D,20071016,000000,42.1584,42.2247,41.9851,42.0075,131002.27244601,0
+FEZ.US,D,20071017,000000,42.6035,42.6454,42.2529,42.4857,96577.440705804,0
+FEZ.US,D,20071018,000000,42.5012,42.7944,42.5012,42.733,124584.51857946,0
+FEZ.US,D,20071019,000000,42.4934,42.6093,42.0075,42.061,167324.70564949,0
+FEZ.US,D,20071022,000000,41.4514,41.8264,41.3784,41.7854,492500.48540081,0
+FEZ.US,D,20071023,000000,42.2597,42.3726,41.9646,42.3726,149531.61140954,0
+FEZ.US,D,20071024,000000,42.1526,42.323,41.6151,42.2529,95406.842400544,0
+FEZ.US,D,20071025,000000,42.5343,42.6093,42.3075,42.5422,97739.824286115,0
+FEZ.US,D,20071026,000000,42.9872,43.3125,42.9053,43.2657,40264.474338468,0
+FEZ.US,D,20071029,000000,43.3446,43.5822,43.2735,43.554,196948.0306569,0
+FEZ.US,D,20071030,000000,43.2385,43.5189,43.2385,43.3982,23627.602635116,0
+FEZ.US,D,20071031,000000,43.5111,44.0263,43.3943,43.9874,595933.11407671,0
+FEZ.US,D,20071101,000000,43.0943,43.1089,42.7457,42.7642,533494.01657852,0
+FEZ.US,D,20071102,000000,42.9053,43.3368,42.7729,43.3144,60244.739096143,0
+FEZ.US,D,20071105,000000,42.7253,43.0817,42.7086,42.9444,217510.51404535,0
+FEZ.US,D,20071106,000000,43.3212,43.5959,43.1284,43.5617,117137.87041302,0
+FEZ.US,D,20071107,000000,43.5822,43.6368,42.8917,43.0398,100515.37447832,0
+FEZ.US,D,20071108,000000,43.1976,43.4128,42.7798,43.3446,811253.37708249,0
+FEZ.US,D,20071109,000000,42.6376,42.8158,42.2928,42.323,164266.77428716,0
+FEZ.US,D,20071112,000000,41.9851,42.2247,41.6432,41.765,780750.04966489,0
+FEZ.US,D,20071113,000000,42.3484,43.0009,42.3075,42.9122,631676.40917128,0
+FEZ.US,D,20071114,000000,43.6036,43.6036,42.5616,42.7525,644355.83713035,0
+FEZ.US,D,20071115,000000,42.9872,42.9872,41.7319,42.0746,706014.53575837,0
+FEZ.US,D,20071116,000000,42.1798,42.6317,41.9997,42.5149,250772.96220525,0
+FEZ.US,D,20071119,000000,42.6093,42.6093,41.5323,41.5877,563449.01110575,0
+FEZ.US,D,20071120,000000,41.8907,42.6931,41.8907,42.5685,178902.33362476,0
+FEZ.US,D,20071121,000000,42.1234,42.287,41.7319,41.9461,320944.16956187,0
+FEZ.US,D,20071123,000000,42.5012,42.8421,42.4798,42.7194,47409.231363029,0
+FEZ.US,D,20071126,000000,42.9716,42.9716,41.7786,41.7786,194755.72593608,0
+FEZ.US,D,20071127,000000,41.7241,42.4934,41.7241,42.4652,179788.49707865,0
+FEZ.US,D,20071128,000000,43.3865,43.8422,42.6376,43.8149,1960960.6099561,0
+FEZ.US,D,20071129,000000,43.5267,43.5267,42.921,43.2657,980920.30618312,0
+FEZ.US,D,20071130,000000,44.187,44.187,43.2589,43.44,598292.79381837,0
+FEZ.US,D,20071203,000000,43.3446,43.4848,43.2589,43.3125,212990.36164206,0
+FEZ.US,D,20071204,000000,43.1927,43.3865,43.1703,43.3037,177683.47381042,0
+FEZ.US,D,20071205,000000,43.6182,43.8568,43.5189,43.6786,181623.46126418,0
+FEZ.US,D,20071206,000000,43.6182,44.1597,43.5355,44.1597,216050.34668562,0
+FEZ.US,D,20071207,000000,44.1597,44.2211,43.9728,44.0214,162806.60692744,0
+FEZ.US,D,20071210,000000,44.3234,44.5911,44.2542,44.4947,178858.17947816,0
+FEZ.US,D,20071211,000000,44.3828,44.5162,43.1586,43.2735,347640.99880613,0
+FEZ.US,D,20071212,000000,44.5911,44.5911,43.9396,44.2085,190963.60353141,0
+FEZ.US,D,20071213,000000,43.6524,43.7478,43.032,43.554,221742.1242348,0
+FEZ.US,D,20071214,000000,42.5685,42.8392,42.3396,42.4233,322109.63366404,0
+FEZ.US,D,20071217,000000,41.9257,42.0533,41.579,41.6375,286364.28488824,0
+FEZ.US,D,20071218,000000,42.4039,42.4039,41.5323,42.0971,167324.70564949,0
+FEZ.US,D,20071219,000000,42.0329,42.1935,41.5936,41.7514,247272.46253627,0
+FEZ.US,D,20071220,000000,41.9588,42.1165,41.7573,42.1165,343259.46988636,0
+FEZ.US,D,20071221,000000,43.1002,43.1703,42.2529,42.7019,391990.24512559,0
+FEZ.US,D,20071224,000000,42.9872,43.1089,42.8158,42.8489,356391.73455826,0
+FEZ.US,D,20071226,000000,43.1781,43.4478,42.9053,43.0066,205693.63220593,0
+FEZ.US,D,20071227,000000,43.2735,43.3797,42.9657,43.0739,224447.84926494,0
+FEZ.US,D,20071228,000000,43.5891,43.8646,43.5053,43.63,174045.37749855,0
+FEZ.US,D,20071231,000000,43.3212,43.4984,42.9511,42.9511,305272.52804005,0
+FEZ.US,D,20080102,000000,43.3125,43.3982,42.8158,42.8772,271634.25621372,0
+FEZ.US,D,20080103,000000,42.8917,43.1284,42.8917,43.0194,62050.951744347,0
+FEZ.US,D,20080104,000000,42.8567,42.8567,42.137,42.137,167372.96715857,0
+FEZ.US,D,20080107,000000,42.5422,42.625,42.3142,42.4652,187883.08167546,0
+FEZ.US,D,20080108,000000,42.8217,42.9657,41.9646,42.0191,141068.39103063,0
+FEZ.US,D,20080109,000000,42.061,42.3883,41.8137,42.2802,366766.93216909,0
+FEZ.US,D,20080110,000000,41.9929,42.6814,41.951,42.4652,191291.16568876,0
+FEZ.US,D,20080111,000000,42.1438,42.2003,41.7319,41.8828,258937.37196413,0
+FEZ.US,D,20080114,000000,42.733,42.8489,42.3883,42.8489,147634.00994627,0
+FEZ.US,D,20080115,000000,42.0746,42.1721,41.3297,41.356,200999.94373809,0
+FEZ.US,D,20080116,000000,41.1768,41.4865,40.3947,40.4941,373459.87932144,0
+FEZ.US,D,20080117,000000,40.8194,40.9012,39.5631,39.6624,387467.01220043,0
+FEZ.US,D,20080118,000000,40.2916,40.3724,39.2048,39.456,241718.28163,0
+FEZ.US,D,20080122,000000,35.7203,38.6701,35.7075,37.3252,737731.58878721,0
+FEZ.US,D,20080123,000000,34.8925,36.4672,34.4124,36.3454,1008343.1117448,0
+FEZ.US,D,20080124,000000,37.4265,38.0293,37.0583,38.0293,813455.95020949,0
+FEZ.US,D,20080125,000000,38.3594,38.4441,36.7808,36.8421,439104.77323105,0
+FEZ.US,D,20080128,000000,37.1869,37.8394,36.8421,37.8394,218745.80330958,0
+FEZ.US,D,20080129,000000,37.8744,38.1461,37.5638,37.9329,263610.52361959,0
+FEZ.US,D,20080130,000000,37.7001,38.7421,37.516,37.9523,177099.20149841,0
+FEZ.US,D,20080131,000000,37.145,38.6019,37.1187,38.3029,706803.1493535,0
+FEZ.US,D,20080201,000000,38.5805,38.9272,38.375,38.9272,158563.70149118,0
+FEZ.US,D,20080204,000000,38.6272,38.6808,38.3448,38.3448,396269.08998349,0
+FEZ.US,D,20080205,000000,37.2774,37.2774,36.1936,36.2004,253183.98397784,0
+FEZ.US,D,20080206,000000,36.9688,37.1645,36.2617,36.5656,356386.60035516,0
+FEZ.US,D,20080207,000000,36.0757,36.6074,36.0104,36.3367,189644.11333645,0
+FEZ.US,D,20080208,000000,35.9705,36.3318,35.729,36.1322,141646.50229893,0
+FEZ.US,D,20080211,000000,36.1672,36.2617,35.6579,36.2422,232830.97607559,0
+FEZ.US,D,20080212,000000,36.9464,37.4332,36.8626,37.0914,190234.54669217,0
+FEZ.US,D,20080213,000000,37.5024,37.7001,37.1518,37.6242,120951.55647068,0
+FEZ.US,D,20080214,000000,37.6388,37.7643,37.222,37.2483,251502.01904449,0
+FEZ.US,D,20080215,000000,36.8996,37.1138,36.7009,37.1138,133191.49664497,0
+FEZ.US,D,20080219,000000,38.0877,38.0877,37.5316,37.5715,200733.99201786,0
+FEZ.US,D,20080220,000000,36.92,37.7001,36.92,37.5638,1262682.2914186,0
+FEZ.US,D,20080221,000000,37.8744,37.9397,37.3982,37.407,283114.33433022,0
+FEZ.US,D,20080222,000000,37.7059,37.742,37.0583,37.7362,241796.32151702,0
+FEZ.US,D,20080225,000000,37.7362,38.2688,37.5481,38.227,224511.5133833,0
+FEZ.US,D,20080226,000000,38.2913,39.1122,38.2913,38.9408,243184.61003343,0
+FEZ.US,D,20080227,000000,38.595,39.4161,38.595,39.2115,302781.4126992,0
+FEZ.US,D,20080228,000000,38.7305,38.9973,38.6487,38.8609,429921.73757847,0
+FEZ.US,D,20080229,000000,38.1831,38.2211,37.5794,37.5794,178858.17947816,0
+FEZ.US,D,20080303,000000,37.665,37.8121,37.516,37.7712,209194.13187491,0
+FEZ.US,D,20080304,000000,37.1586,37.3982,36.8557,37.1869,514109.31937966,0
+FEZ.US,D,20080305,000000,37.4664,38.0049,37.4332,37.7576,743771.46530611,0
+FEZ.US,D,20080306,000000,37.7712,37.7838,37.0788,37.1256,312119.5012852,0
+FEZ.US,D,20080307,000000,36.7536,37.2064,36.5587,36.6873,117414.09053943,0
+FEZ.US,D,20080310,000000,36.9113,37.0428,36.4613,36.5013,272509.12442081,0
+FEZ.US,D,20080311,000000,37.5102,37.7643,37.0914,37.7643,431668.3934708,0
+FEZ.US,D,20080312,000000,38.0877,38.2415,37.7576,37.8335,71185.725887849,0
+FEZ.US,D,20080313,000000,37.3174,38.1461,37.0837,38.0371,349241.8433306,0
+FEZ.US,D,20080314,000000,38.2415,38.2415,36.9531,37.2356,166745.56754058,0
+FEZ.US,D,20080317,000000,36.2422,37.0914,36.2422,36.8704,116335.90788985,0
+FEZ.US,D,20080318,000000,37.5024,38.0244,37.4206,37.9329,79410.719243228,0
+FEZ.US,D,20080319,000000,37.665,37.8121,36.5656,36.6006,274839.02578453,0
+FEZ.US,D,20080320,000000,36.2422,36.9892,36.0699,36.8372,105183.3919307,0
+FEZ.US,D,20080324,000000,37.145,37.7059,37.145,37.5443,64626.268015918,0
+FEZ.US,D,20080325,000000,37.9397,38.3526,37.7362,38.2757,40116.609289383,0
+FEZ.US,D,20080326,000000,38.2211,38.5746,38.1121,38.525,130459.07375875,0
+FEZ.US,D,20080327,000000,39.0888,39.0888,38.4841,38.4841,66814.46537426,0
+FEZ.US,D,20080328,000000,38.6019,38.7363,38.3935,38.4441,17900.91250491,0
+FEZ.US,D,20080331,000000,38.4841,38.8269,38.4772,38.6272,98035.554384286,0
+FEZ.US,D,20080401,000000,38.9973,39.9702,38.9408,39.9702,79068.781317218,0
+FEZ.US,D,20080402,000000,39.9,40.1669,39.7238,40.0062,665370.130391,0
+FEZ.US,D,20080403,000000,39.6138,40.1494,39.5787,40.0685,152423.19459165,0
+FEZ.US,D,20080404,000000,40.1903,40.761,39.8952,40.2769,142819.15428543,0
+FEZ.US,D,20080407,000000,40.6431,40.65,40.4094,40.424,85779.184760089,0
+FEZ.US,D,20080408,000000,40.1036,40.3392,40.1036,40.3188,50933.348366232,0
+FEZ.US,D,20080409,000000,40.3724,40.3802,39.9906,40.0968,51421.097660091,0
+FEZ.US,D,20080410,000000,39.8397,39.9633,39.5164,39.9069,91175.23221109,0
+FEZ.US,D,20080411,000000,39.529,39.6138,39.1326,39.1804,88548.573908587,0
+FEZ.US,D,20080414,000000,39.3352,39.4355,39.1969,39.3352,39239.687401057,0
+FEZ.US,D,20080415,000000,39.5923,39.5923,39.2933,39.5563,919446.43886644,0
+FEZ.US,D,20080416,000000,40.1543,40.6986,40.1543,40.6986,908160.43362688,0
+FEZ.US,D,20080417,000000,40.0549,40.1815,39.9507,40.0685,730394.81256696,0
+FEZ.US,D,20080418,000000,40.424,40.684,40.3724,40.6343,672217.10363616,0
+FEZ.US,D,20080421,000000,40.5273,40.7337,40.387,40.7269,96867.009760263,0
+FEZ.US,D,20080422,000000,40.3802,40.4309,40.0549,40.2574,468871.85592508,0
+FEZ.US,D,20080423,000000,40.0276,40.5009,39.8056,40.3724,112085.81456926,0
+FEZ.US,D,20080424,000000,39.9507,40.2507,39.6741,40.0627,328893.96963145,0
+FEZ.US,D,20080425,000000,40.2653,40.3656,40.1416,40.3461,99787.344479701,0
+FEZ.US,D,20080428,000000,40.4347,40.5525,40.3266,40.3266,60535.334991221,0
+FEZ.US,D,20080429,000000,40.1358,40.1815,40.0481,40.0812,61408.149517073,0
+FEZ.US,D,20080430,000000,40.1211,40.5603,40.1211,40.3392,358160.98094418,0
+FEZ.US,D,20080501,000000,40.1036,40.7405,40.0968,40.7122,772437.77485693,0
+FEZ.US,D,20080502,000000,40.794,40.8525,40.5135,40.6626,98609.55829011,0
+FEZ.US,D,20080505,000000,40.6908,40.8603,40.6168,40.6762,161331.03695843,0
+FEZ.US,D,20080506,000000,40.4347,40.9353,40.4347,40.9089,75080.532354385,0
+FEZ.US,D,20080507,000000,40.6343,40.6343,40.0685,40.1153,148833.35978886,0
+FEZ.US,D,20080508,000000,40.1952,40.4347,40.1669,40.2175,78381.824943342,0
+FEZ.US,D,20080509,000000,39.8952,40.1815,39.8601,40.0685,149284.14282044,0
+FEZ.US,D,20080512,000000,40.1494,40.6022,40.1153,40.5525,86604.764617484,0
+FEZ.US,D,20080513,000000,40.2653,40.4425,40.1543,40.2828,107916.84165754,0
+FEZ.US,D,20080514,000000,40.4503,40.794,40.4503,40.5009,50130.359002449,0
+FEZ.US,D,20080515,000000,40.5818,41.0045,40.5389,40.9207,130250.62511316,0
+FEZ.US,D,20080516,000000,41.0804,41.3784,40.9908,41.3784,285324.09534156,0
+FEZ.US,D,20080519,000000,41.1837,41.4231,41.0521,41.1475,500991.43047642,0
+FEZ.US,D,20080520,000000,41.2323,41.2323,40.9148,41.0521,302379.91801732,0
+FEZ.US,D,20080521,000000,41.1213,41.1837,40.6431,40.6908,126929.82255246,0
+FEZ.US,D,20080522,000000,40.798,41.094,40.798,40.9635,280048.18824293,0
+FEZ.US,D,20080523,000000,40.8525,40.8525,40.4347,40.4854,151887.18378872,0
+FEZ.US,D,20080527,000000,40.1903,40.3656,40.1036,40.3188,253811.38359582,0
+FEZ.US,D,20080528,000000,40.5204,40.5682,40.1669,40.5525,421839.47506909,0
+FEZ.US,D,20080529,000000,40.1036,40.4425,40.0276,40.3266,249599.28337813,0
+FEZ.US,D,20080530,000000,40.4941,40.6577,40.424,40.424,314224.52455343,0
+FEZ.US,D,20080602,000000,39.9702,40.0276,39.6692,39.8669,902746.92988536,0
+FEZ.US,D,20080603,000000,39.826,39.9371,39.5563,39.6624,175585.63842652,0
+FEZ.US,D,20080604,000000,39.2115,39.529,39.1677,39.3488,819813.12047954,0
+FEZ.US,D,20080605,000000,39.4034,39.9224,39.3352,39.9224,935225.89865323,0
+FEZ.US,D,20080606,000000,39.3488,39.456,38.7762,38.7889,557623.74427616,0
+FEZ.US,D,20080609,000000,39.1881,39.23,38.6574,38.784,386716.3917082,0
+FEZ.US,D,20080610,000000,38.2026,38.5181,38.1597,38.2211,583321.45759847,0
+FEZ.US,D,20080611,000000,38.1773,38.2211,37.5638,37.5794,1245242.4303514,0
+FEZ.US,D,20080612,000000,37.6504,37.8462,37.407,37.5316,545793.5135087,0
+FEZ.US,D,20080613,000000,37.407,37.9085,37.407,37.9085,282790.87953534,0
+FEZ.US,D,20080616,000000,37.6309,38.0049,37.4557,37.8803,675710.41542081,0
+FEZ.US,D,20080617,000000,38.2688,38.3389,37.9679,37.9757,335494.50112813,0
+FEZ.US,D,20080618,000000,37.6504,37.7362,37.4664,37.7206,355238.59254351,0
+FEZ.US,D,20080619,000000,37.4956,37.7206,37.368,37.5852,1509788.4057746,0
+FEZ.US,D,20080620,000000,36.5714,36.5714,35.7008,35.9774,614699.65322315,0
+FEZ.US,D,20080623,000000,35.7631,35.8829,35.6111,35.6725,355164.66001897,0
+FEZ.US,D,20080624,000000,35.4651,35.8566,35.317,35.6725,215156.9953474,0
+FEZ.US,D,20080625,000000,35.9813,36.5305,35.9813,36.2345,291733.63448316,0
+FEZ.US,D,20080626,000000,35.8293,35.8829,35.2226,35.2343,180807.12297235,0
+FEZ.US,D,20080627,000000,35.4807,35.5488,35.1038,35.3093,216308.08368091,0
+FEZ.US,D,20080630,000000,35.3483,35.5625,35.1748,35.1748,386849.88098862,0
+FEZ.US,D,20080701,000000,34.7191,35.0259,34.4328,34.9596,135874.63118151,0
+FEZ.US,D,20080702,000000,35.3979,35.4223,34.7065,34.7308,117156.35354415,0
+FEZ.US,D,20080703,000000,35.3093,35.356,34.8925,35.1038,135899.27535635,0
+FEZ.US,D,20080707,000000,34.8768,35.1516,34.5555,34.7395,519256.87140095,0
+FEZ.US,D,20080708,000000,34.6986,35.0745,34.4678,35.0745,243369.44134479,0
+FEZ.US,D,20080709,000000,35.3249,35.3483,34.6549,34.6549,86442.523799738,0
+FEZ.US,D,20080710,000000,34.7941,34.9928,34.648,34.9928,193126.12987428,0
+FEZ.US,D,20080711,000000,34.3481,34.6081,34.0423,34.3919,349072.41462853,0
+FEZ.US,D,20080714,000000,34.6616,34.7065,34.1572,34.1826,203345.24771109,0
+FEZ.US,D,20080715,000000,33.6897,34.0355,33.4229,33.6527,429456.57877823,0
+FEZ.US,D,20080716,000000,33.4717,34.3091,33.4717,34.3091,789622.97945064,0
+FEZ.US,D,20080717,000000,34.8156,35.1866,34.6899,35.0969,1070932.1279733,0
+FEZ.US,D,20080718,000000,35.2411,35.508,35.0814,35.508,843960.3044677,0
+FEZ.US,D,20080721,000000,35.6725,35.7417,35.4174,35.6365,190570.32357447,0
+FEZ.US,D,20080722,000000,35.1038,35.7952,35.0969,35.7952,929915.07897358,0
+FEZ.US,D,20080723,000000,35.6949,35.8157,35.5966,35.6949,60727.354186908,0
+FEZ.US,D,20080724,000000,35.6229,35.8216,34.986,35.0882,114231.91146224,0
+FEZ.US,D,20080725,000000,35.0969,35.4651,35.0678,35.3404,61516.994622649,0
+FEZ.US,D,20080728,000000,35.247,35.3346,34.7249,34.7737,102759.02123008,0
+FEZ.US,D,20080729,000000,34.6295,35.2148,34.6295,35.2012,117147.11197858,0
+FEZ.US,D,20080730,000000,35.1866,35.4368,35.1097,35.43,73077.1663074,0
+FEZ.US,D,20080731,000000,35.2732,35.4885,35.1164,35.1437,182969.64931523,0
+FEZ.US,D,20080801,000000,35.0678,35.0814,34.5555,34.6685,131131.65436397,0
+FEZ.US,D,20080804,000000,34.648,34.7395,34.4757,34.5555,256894.98597364,0
+FEZ.US,D,20080805,000000,35.0745,35.5352,35.0259,35.508,132104.07242983,0
+FEZ.US,D,20080806,000000,35.209,35.5966,35.1164,35.5284,66333.903964732,0
+FEZ.US,D,20080807,000000,35.2537,35.2732,34.7678,34.8107,75918.434299203,0
+FEZ.US,D,20080808,000000,33.9449,34.7249,33.9303,34.7249,132238.58855087,0
+FEZ.US,D,20080811,000000,34.5156,34.7737,34.4464,34.5428,101294.74650788,0
+FEZ.US,D,20080812,000000,34.4757,34.5088,34.2477,34.3481,87907.825362549,0
+FEZ.US,D,20080813,000000,33.8475,33.979,33.4998,33.8553,101012.36533775,0
+FEZ.US,D,20080814,000000,33.4463,33.7288,33.3936,33.5281,330680.6723079,0
+FEZ.US,D,20080815,000000,33.2242,33.3732,33.0889,33.1765,274049.38534878,0
+FEZ.US,D,20080818,000000,33.5134,33.5134,32.8892,33.0217,1392642.3206366,0
+FEZ.US,D,20080819,000000,32.6185,32.6682,32.4101,32.5971,163836.52806794,0
+FEZ.US,D,20080820,000000,32.5649,32.7734,32.4033,32.6594,81445.91734939,0
+FEZ.US,D,20080821,000000,32.5416,32.7948,32.5075,32.7665,290509.64046573,0
+FEZ.US,D,20080822,000000,32.8542,33.0256,32.7734,32.7734,79244.371063007,0
+FEZ.US,D,20080825,000000,32.7665,32.8892,32.302,32.342,83238.781069552,0
+FEZ.US,D,20080826,000000,32.2962,32.6467,32.1404,32.4841,116941.74385485,0
+FEZ.US,D,20080827,000000,32.5971,32.8483,32.5786,32.82,88382.225728365,0
+FEZ.US,D,20080828,000000,33.347,33.4385,33.2846,33.4074,70880.75422411,0
+FEZ.US,D,20080829,000000,33.3216,33.5281,33.1717,33.2515,118401.91121457,0
+FEZ.US,D,20080902,000000,33.4862,33.493,32.9788,33.0139,169794.25733734,0
+FEZ.US,D,20080903,000000,32.8999,33.0889,32.7383,32.8999,115539.07956978,0
+FEZ.US,D,20080904,000000,32.4433,32.5269,31.2784,31.2784,150769.98119563,0
+FEZ.US,D,20080905,000000,30.9239,31.1012,30.4634,31.0038,236401.30090663,0
+FEZ.US,D,20080908,000000,31.9134,31.9134,31.0389,31.3797,198686.47182427,0
+FEZ.US,D,20080909,000000,31.2727,31.3876,30.5295,30.5364,265666.25853813,0
+FEZ.US,D,20080910,000000,30.9581,30.998,30.5364,30.6454,203188.14109642,0
+FEZ.US,D,20080911,000000,29.878,30.7205,29.8119,30.699,302290.58288349,0
+FEZ.US,D,20080912,000000,30.773,31.3797,30.6523,31.2989,233178.0482047,0
+FEZ.US,D,20080915,000000,29.7972,30.2764,29.7417,29.9638,542459.36201995,0
+FEZ.US,D,20080916,000000,29.0298,29.878,28.8945,29.7154,238159.25204576,0
+FEZ.US,D,20080917,000000,29.2236,29.5158,28.3724,28.7377,1426152.2373857,0
+FEZ.US,D,20080918,000000,29.5314,30.1001,28.7231,29.7631,236323.26101961,0
+FEZ.US,D,20080919,000000,31.5959,32.2065,30.5559,32.0858,260966.40902657,0
+FEZ.US,D,20080922,000000,32.302,32.302,31.0038,31.0593,306097.08105682,0
+FEZ.US,D,20080923,000000,31.1801,31.4012,30.476,30.5646,182964.51511213,0
+FEZ.US,D,20080924,000000,30.998,30.998,30.4692,30.5364,139393.61398162,0
+FEZ.US,D,20080925,000000,31.2727,31.7586,31.259,31.52,591789.81218047,0
+FEZ.US,D,20080926,000000,30.9298,31.2512,30.7994,31.2366,201108.78884366,0
+FEZ.US,D,20080929,000000,29.6433,29.6823,27.4201,28.1466,190261.24454825,0
+FEZ.US,D,20080930,000000,28.4066,29.2743,28.2703,29.1964,226353.66545316,0
+FEZ.US,D,20081001,000000,28.8195,29.3784,28.4796,29.208,211061.95496023,0
+FEZ.US,D,20081002,000000,28.5886,28.5955,27.6742,27.8027,146327.86867935,0
+FEZ.US,D,20081003,000000,27.9605,29.2168,27.9206,27.9469,180280.35373499,0
+FEZ.US,D,20081006,000000,26.6858,26.9848,25.3594,26.2446,264018.1793452,0
+FEZ.US,D,20081007,000000,27.0051,27.2915,25.1782,25.2249,332228.12112021,0
+FEZ.US,D,20081008,000000,24.963,25.5882,24.2024,24.5978,143468.11755642,0
+FEZ.US,D,20081009,000000,25.0263,25.2648,22.5254,22.8069,858417.19353766,0
+FEZ.US,D,20081010,000000,21.2798,22.6773,20.4326,21.8554,503054.35327929,0
+FEZ.US,D,20081013,000000,23.5382,25.6993,23.4973,25.6826,830060.98985366,0
+FEZ.US,D,20081014,000000,26.1569,26.2592,24.5121,25.0059,141125.89410528,0
+FEZ.US,D,20081015,000000,24.3816,24.4498,21.9634,22.1485,351719.6097434,0
+FEZ.US,D,20081016,000000,22.689,23.2461,21.462,23.1496,175083.513364,0
+FEZ.US,D,20081017,000000,22.093,23.8284,22.093,22.8604,5332352.5274262,0
+FEZ.US,D,20081020,000000,23.1078,24.0145,23.1078,24.0076,105284.02231133,0
+FEZ.US,D,20081021,000000,23.0922,23.3055,22.4562,22.5323,60812.581958256,0
+FEZ.US,D,20081022,000000,21.646,21.6606,20.1472,20.6128,254636.96345322,0
+FEZ.US,D,20081023,000000,20.7023,21.4132,20.0683,21.0257,260960.24798286,0
+FEZ.US,D,20081024,000000,18.8452,20.0996,18.1761,19.8521,197546.67873757,0
+FEZ.US,D,20081027,000000,18.925,19.7197,18.7897,18.892,599211.81617206,0
+FEZ.US,D,20081028,000000,19.9739,21.5039,19.2085,21.4376,5835969.5893645,0
+FEZ.US,D,20081029,000000,21.2301,22.3053,21.0715,21.6801,1374231.0683442,0
+FEZ.US,D,20081030,000000,22.6715,22.726,21.5525,22.0979,128356.10417176,0
+FEZ.US,D,20081031,000000,21.759,22.6948,21.5039,22.5858,150976.37615998,0
+FEZ.US,D,20081103,000000,22.2372,22.6715,22.057,22.2167,143998.99415625,0
+FEZ.US,D,20081104,000000,23.362,24.3757,23.1292,24.3475,156488.45660089,0
+FEZ.US,D,20081105,000000,23.7944,24.2667,22.7981,22.8488,91150.588036244,0
+FEZ.US,D,20081106,000000,22.875,22.875,21.1532,21.3314,122776.25225001,0
+FEZ.US,D,20081107,000000,21.8252,22.9344,21.8252,22.7514,428668.99202373,0
+FEZ.US,D,20081110,000000,23.1438,23.1964,21.9245,22.2585,55690.700952434,0
+FEZ.US,D,20081111,000000,21.3383,21.6664,20.9964,21.3247,70662.037172338,0
+FEZ.US,D,20081112,000000,20.7491,20.7841,20.0158,20.1677,67539.414851026,0
+FEZ.US,D,20081113,000000,20.4151,22.2235,19.7469,22.2089,203948.00315423,0
+FEZ.US,D,20081114,000000,21.2098,21.7842,20.7773,20.7773,82427.57698082,0
+FEZ.US,D,20081117,000000,20.5991,20.9769,20.1326,20.2972,98134.131083676,0
+FEZ.US,D,20081118,000000,20.1472,20.6595,19.967,20.4004,38505.496358723,0
+FEZ.US,D,20081119,000000,20.1326,20.5154,19,19.0049,94650.060864599,0
+FEZ.US,D,20081120,000000,19.0283,19.6788,17.8976,18.0613,178134.25684201,0
+FEZ.US,D,20081121,000000,18.8316,19.0049,17.8226,18.9172,390896.65986672,0
+FEZ.US,D,20081124,000000,19.4665,20.9964,19.4334,20.641,322299.59917849,0
+FEZ.US,D,20081125,000000,21.3198,21.5448,20.3177,21.0646,243872.59324793,0
+FEZ.US,D,20081126,000000,20.3099,21.3129,20.3099,21.1123,426670.76017984,0
+FEZ.US,D,20081128,000000,20.7364,20.9897,20.5933,20.9897,236494.74340293,0
+FEZ.US,D,20081201,000000,20.1619,20.1619,19.0789,19.0984,265325.34745274,0
+FEZ.US,D,20081202,000000,19.8785,20.4151,19.672,20.4004,312950.21534568,0
+FEZ.US,D,20081203,000000,19.6438,20.5991,19.559,20.5933,214258.50980609,0
+FEZ.US,D,20081204,000000,20.1112,20.6537,19.8103,20.0762,152638.83112157,0
+FEZ.US,D,20081205,000000,19.598,20.2554,19.1052,20.2008,376199.490092,0
+FEZ.US,D,20081208,000000,20.8951,21.6869,20.8718,21.496,351886.98476424,0
+FEZ.US,D,20081209,000000,21.4201,21.9372,21.2497,21.387,539707.42916197,0
+FEZ.US,D,20081210,000000,21.7931,22.2011,21.7667,22.2011,397534.15762567,0
+FEZ.US,D,20081211,000000,22.168,22.6588,22.0317,22.1631,274823.62317525,0
+FEZ.US,D,20081212,000000,21.496,22.3667,21.4892,22.2585,194648.93451174,0
+FEZ.US,D,20081215,000000,22.394,22.4709,22.057,22.3745,143357.2187696,0
+FEZ.US,D,20081216,000000,22.464,24.1128,22.4154,24.0261,204951.22643865,0
+FEZ.US,D,20081217,000000,23.5188,24.3066,23.5188,23.9238,345679.73322451,0
+FEZ.US,D,20081218,000000,24.0739,24.3271,23.0318,23.2257,659995.646593,0
+FEZ.US,D,20081219,000000,22.9227,24.106,22.4709,22.615,206190.62306536,0
+FEZ.US,D,20081222,000000,22.8604,22.9091,22.0453,22.3326,493731.66730257,0
+FEZ.US,D,20081223,000000,22.6501,22.7835,22.2089,22.3403,202806.15638629,0
+FEZ.US,D,20081224,000000,22.5449,22.9539,22.2888,22.4485,73642.955488277,0
+FEZ.US,D,20081226,000000,22.6072,23.5255,22.5176,22.5176,161351.5737708,0
+FEZ.US,D,20081229,000000,22.9695,23.025,22.429,22.504,202732.22386175,0
+FEZ.US,D,20081230,000000,22.9607,23.4185,22.9267,23.4185,461705.53524753,0
+FEZ.US,D,20081231,000000,23.2509,23.7281,23.2509,23.5431,176711.05574456,0
+FEZ.US,D,20090102,000000,23.3055,24.0739,23.2646,23.9453,382159.27304263,0
+FEZ.US,D,20090105,000000,23.3191,23.5743,23.1964,23.3347,147241.75682995,0
+FEZ.US,D,20090106,000000,23.3902,24.0076,23.171,23.5314,104605.2806624,0
+FEZ.US,D,20090107,000000,23.3707,23.9238,23.0026,23.21,228390.91724055,0
+FEZ.US,D,20090108,000000,23.101,23.4496,22.9267,23.4428,203648.16569358,0
+FEZ.US,D,20090109,000000,23.0922,23.0922,22.3745,22.394,22098.636953947,0
+FEZ.US,D,20090112,000000,22.394,23.51,21.7434,21.8885,527557.85096211,0
+FEZ.US,D,20090113,000000,21.4376,21.5662,21.1815,21.4766,128189.75599153,0
+FEZ.US,D,20090114,000000,20.6128,20.6254,20.1677,20.3518,196705.6962709,0
+FEZ.US,D,20090115,000000,20.3391,20.5573,19.6438,20.2972,276155.43545764,0
+FEZ.US,D,20090116,000000,20.8426,20.8718,19.9875,20.565,227886.7384968,0
+FEZ.US,D,20090120,000000,19.6135,19.6369,18.7079,18.8062,187898.48428475,0
+FEZ.US,D,20090121,000000,19.1685,19.7762,18.8316,19.7412,327582.69416143,0
+FEZ.US,D,20090122,000000,18.9659,19.3594,18.7079,19.19,508764.6139596,0
+FEZ.US,D,20090123,000000,18.3329,19.1627,18.2267,19.0049,336843.76970103,0
+FEZ.US,D,20090126,000000,19.3379,19.8025,19.3224,19.559,63657.957312533,0
+FEZ.US,D,20090127,000000,19.6954,19.967,19.4743,19.8103,80062.76303607,0
+FEZ.US,D,20090128,000000,20.6537,20.9293,20.5036,20.6595,148856.97712309,0
+FEZ.US,D,20090129,000000,19.6068,20.1326,19.5103,19.5756,217325.68273398,0
+FEZ.US,D,20090130,000000,19.7139,19.7986,19.1753,19.2455,255240.74573699,0
+FEZ.US,D,20090202,000000,18.7702,19.3019,18.554,19.1548,89780.782650966,0
+FEZ.US,D,20090203,000000,19.3808,19.9798,19.2406,19.8454,214561.42778858,0
+FEZ.US,D,20090204,000000,19.7012,20.2758,19.5824,19.633,307734.89184357,0
+FEZ.US,D,20090205,000000,19.4402,20.2135,19.2455,19.9184,84870.430812585,0
+FEZ.US,D,20090206,000000,20.118,20.715,20.118,20.5036,200903.42071993,0
+FEZ.US,D,20090209,000000,20.6342,20.7627,20.454,20.6537,95465.372315807,0
+FEZ.US,D,20090210,000000,20.2972,20.529,19.3448,19.3867,140993.43166547,0
+FEZ.US,D,20090211,000000,19.7412,19.8872,19.3448,19.6642,85037.805833425,0
+FEZ.US,D,20090212,000000,19.1208,19.5171,18.8588,19.5171,186247.32456996,0
+FEZ.US,D,20090213,000000,19.2815,19.5337,19.2532,19.3155,67607.186331857,0
+FEZ.US,D,20090217,000000,18.2472,18.2472,17.9171,17.9472,542521.99929769,0
+FEZ.US,D,20090218,000000,18.0613,18.0613,17.5918,17.9259,214989.62032656,0
+FEZ.US,D,20090219,000000,18.3787,18.4391,17.8178,17.8675,107583.11845648,0
+FEZ.US,D,20090220,000000,17.2373,17.6863,17.138,17.5295,464713.15141955,0
+FEZ.US,D,20090223,000000,17.5149,17.6299,16.6657,16.7573,150654.97504634,0
+FEZ.US,D,20090224,000000,16.8566,17.5918,16.8352,17.5431,187368.63452552,0
+FEZ.US,D,20090225,000000,17.2373,17.3211,16.6998,17.0338,160128.606594,0
+FEZ.US,D,20090226,000000,17.4554,17.5227,16.9676,16.9676,387889.0436947,0
+FEZ.US,D,20090227,000000,16.6102,17.1974,16.6102,16.8566,137443.6436468,0
+FEZ.US,D,20090302,000000,16.2411,16.3696,15.7201,15.7989,167518.77852642,0
+FEZ.US,D,20090303,000000,16.1145,16.2051,15.6577,15.9022,153961.40183839,0
+FEZ.US,D,20090304,000000,16.3122,16.7718,16.1369,16.5401,259900.54846442,0
+FEZ.US,D,20090305,000000,15.949,16.1281,15.4795,15.6724,94738.369157803,0
+FEZ.US,D,20090306,000000,15.651,15.985,15.2029,15.6012,187938.53106887,0
+FEZ.US,D,20090309,000000,15.0247,15.5273,15.0247,15.2741,74531.172623408,0
+FEZ.US,D,20090310,000000,15.8534,16.5887,15.8534,16.4729,121448.5473301,0
+FEZ.US,D,20090311,000000,16.8429,17.0903,16.429,16.653,128002.87099894,0
+FEZ.US,D,20090312,000000,16.5673,17.4409,16.4368,17.3903,145405.76580381,0
+FEZ.US,D,20090313,000000,17.3698,17.5227,17.0747,17.4194,94146.908961461,0
+FEZ.US,D,20090316,000000,17.6863,18.0213,17.584,17.6171,65213.620849786,0
+FEZ.US,D,20090317,000000,17.4954,18.0154,17.4867,18.0154,38453.127487172,0
+FEZ.US,D,20090318,000000,17.0747,18.7566,17.0747,18.6221,233122.59881129,0
+FEZ.US,D,20090319,000000,19.1208,19.261,18.6719,18.6777,97806.568926327,0
+FEZ.US,D,20090320,000000,18.8647,18.8647,18.3524,18.4002,114291.46821812,0
+FEZ.US,D,20090323,000000,19.0633,19.8872,18.925,19.8872,175927.57635253,0
+FEZ.US,D,20090324,000000,19.3973,19.598,19.0712,19.1481,84550.056539567,0
+FEZ.US,D,20090325,000000,19.3019,19.8025,19.1481,19.633,343867.35953259,0
+FEZ.US,D,20090326,000000,19.6954,19.8999,19.4665,19.8249,117306.27227448,0
+FEZ.US,D,20090327,000000,19.0633,19.0633,18.7897,18.9172,87038.091358554,0
+FEZ.US,D,20090330,000000,18.1898,18.1898,17.6795,17.8675,158076.97903793,0
+FEZ.US,D,20090331,000000,18.295,18.7643,18.2053,18.6105,88692.331595198,0
+FEZ.US,D,20090401,000000,18.2823,19.0137,18.2053,18.9738,88582.459649001,0
+FEZ.US,D,20090402,000000,19.6068,20.3099,19.5941,19.9739,197469.66569117,0
+FEZ.US,D,20090403,000000,19.86,20.3333,19.8025,20.3333,34603.502007856,0
+FEZ.US,D,20090406,000000,19.7197,19.7469,19.4821,19.6788,62791.303830392,0
+FEZ.US,D,20090407,000000,19.2085,19.4334,19.1548,19.1957,13130.210990666,0
+FEZ.US,D,20090408,000000,19.3915,19.7412,19.3448,19.5405,42353.068156801,0
+FEZ.US,D,20090409,000000,20.0557,20.1832,19.8921,20.1405,88720.056291901,0
+FEZ.US,D,20090413,000000,20.0207,20.4608,19.9408,20.3839,169512.90300783,0
+FEZ.US,D,20090414,000000,20.2835,20.4686,20.0996,20.1959,70340.6360587,0
+FEZ.US,D,20090415,000000,20.0479,20.4248,19.9184,20.4248,55201.924817957,0
+FEZ.US,D,20090416,000000,20.5933,20.6956,20.3799,20.641,44888.337644245,0
+FEZ.US,D,20090417,000000,20.5378,20.6956,20.4004,20.6205,56583.02545004,0
+FEZ.US,D,20090420,000000,19.9554,19.9554,19.4198,19.4198,146207.72832697,0
+FEZ.US,D,20090421,000000,19.2133,19.9408,19.1052,19.9408,87234.217916716,0
+FEZ.US,D,20090422,000000,19.525,20.2184,19.5016,19.8521,36083.179339329,0
+FEZ.US,D,20090423,000000,20.0849,20.3449,19.8872,20.303,73051.495291934,0
+FEZ.US,D,20090424,000000,20.8864,20.9692,20.6595,20.8864,23942.842705041,0
+FEZ.US,D,20090427,000000,20.3732,20.6468,20.2329,20.4151,32557.008654888,0
+FEZ.US,D,20090428,000000,20.0557,20.5036,19.9875,20.3099,191372.28609763,0
+FEZ.US,D,20090429,000000,20.641,21.2155,20.641,20.935,49672.388086532,0
+FEZ.US,D,20090430,000000,21.2155,21.6412,21.0987,21.1941,257319.07114913,0
+FEZ.US,D,20090501,000000,21.2798,21.4435,21.2798,21.3675,64404.47044229,0
+FEZ.US,D,20090504,000000,21.5788,22.2585,21.5788,22.2372,132389.53412181,0
+FEZ.US,D,20090505,000000,22.2089,22.2235,21.8125,21.9245,92261.629585622,0
+FEZ.US,D,20090506,000000,22.394,22.4981,22.093,22.464,105622.87971549,0
+FEZ.US,D,20090507,000000,22.7436,22.7786,21.9372,22.1056,108172.52497159,0
+FEZ.US,D,20090508,000000,22.8419,23.2869,22.5663,23.1779,5083106.4772209,0
+FEZ.US,D,20090511,000000,22.5254,22.689,22.3462,22.5858,7600253.2545869,0
+FEZ.US,D,20090512,000000,22.9159,22.9227,22.429,22.6822,189465.4430688,0
+FEZ.US,D,20090513,000000,22.0638,22.1554,21.7667,21.8476,96277.603245158,0
+FEZ.US,D,20090514,000000,21.722,22.2372,21.722,22.093,80937.631243159,0
+FEZ.US,D,20090515,000000,22.093,22.2372,21.6265,21.722,105721.45641488,0
+FEZ.US,D,20090518,000000,22.1554,22.8069,22.0716,22.8069,138382.17597225,0
+FEZ.US,D,20090519,000000,22.8331,23.2257,22.8069,23.0455,64790.562514902,0
+FEZ.US,D,20090520,000000,23.3123,23.7564,23.2714,23.2714,89816.722072618,0
+FEZ.US,D,20090521,000000,23.061,23.2782,22.875,23.2461,48160.87869588,0
+FEZ.US,D,20090522,000000,23.4846,23.6443,23.3055,23.4623,116270.19009025,0
+FEZ.US,D,20090526,000000,23.101,24.0076,23.0376,23.994,94700.376054913,0
+FEZ.US,D,20090527,000000,24.0417,24.0417,23.4185,23.4185,102568.02887501,0
+FEZ.US,D,20090528,000000,23.843,23.9238,23.3834,23.8547,56609.723306125,0
+FEZ.US,D,20090529,000000,24.1888,24.1888,23.8615,24.1829,187751.64607628,0
+FEZ.US,D,20090601,000000,24.7516,25.0545,24.6367,24.8354,675808.9921202,0
+FEZ.US,D,20090602,000000,24.9241,25.2249,24.8403,25.11,241560.14817472,0
+FEZ.US,D,20090603,000000,24.6105,24.6105,24.067,24.295,566059.23995836,0
+FEZ.US,D,20090604,000000,24.6523,24.6523,24.3066,24.5588,245641.83963386,0
+FEZ.US,D,20090605,000000,24.7341,24.7663,24.0564,24.1196,137539.13982434,0
+FEZ.US,D,20090608,000000,23.8615,24.0796,23.5879,23.9502,194686.92761464,0
+FEZ.US,D,20090609,000000,24.0602,24.403,23.9872,24.3329,138268.19666358,0
+FEZ.US,D,20090610,000000,24.6046,24.6455,23.9122,24.1693,243253.40835487,0
+FEZ.US,D,20090611,000000,24.403,24.8354,24.3962,24.4897,130765.07226311,0
+FEZ.US,D,20090612,000000,24.2297,24.476,24.1469,24.4693,123118.19017603,0
+FEZ.US,D,20090615,000000,24.1956,24.1956,23.1146,23.2869,87319.445688063,0
+FEZ.US,D,20090616,000000,23.4496,23.5012,22.9773,23.025,106292.37979884,0
+FEZ.US,D,20090617,000000,23.025,23.21,22.6822,23.0103,144191.01335195,0
+FEZ.US,D,20090618,000000,23.0455,23.4681,23.0172,23.1438,158635.58033448,0
+FEZ.US,D,20090619,000000,22.8858,22.9539,22.7309,22.7709,115288.53045883,0
+FEZ.US,D,20090622,000000,22.3871,22.3871,21.9732,22.057,42583.080455378,0
+FEZ.US,D,20090623,000000,22.2976,22.5176,22.1748,22.3531,77985.464464543,0
+FEZ.US,D,20090624,000000,22.6344,22.9344,22.464,22.5323,418065.83579555,0
+FEZ.US,D,20090625,000000,22.2439,22.9607,22.2439,22.9471,165084.1394196,0
+FEZ.US,D,20090626,000000,22.765,22.8555,22.6004,22.6948,234522.1825745,0
+FEZ.US,D,20090629,000000,22.8858,23.1496,22.7981,23.061,34541.891570737,0
+FEZ.US,D,20090630,000000,23.1438,23.1643,22.5858,22.8263,118361.86443044,0
+FEZ.US,D,20090701,000000,23.171,23.5188,23.171,23.21,964480.58787854,0
+FEZ.US,D,20090702,000000,22.6588,22.7172,22.2693,22.4485,106719.5454962,0
+FEZ.US,D,20090706,000000,22.0238,22.3267,21.8739,22.3267,84865.296609492,0
+FEZ.US,D,20090707,000000,22.2508,22.2508,21.606,21.6664,82628.837742075,0
+FEZ.US,D,20090708,000000,21.7785,21.7785,21.2419,21.4892,70983.438285975,0
+FEZ.US,D,20090709,000000,21.9304,22.0238,21.7376,21.9245,112945.28016707,0
+FEZ.US,D,20090710,000000,21.646,21.759,21.4132,21.6343,91255.325779346,0
+FEZ.US,D,20090713,000000,21.7785,22.3531,21.7161,22.2693,64372.638383112,0
+FEZ.US,D,20090714,000000,22.4154,22.4485,22.1261,22.3871,74297.052962356,0
+FEZ.US,D,20090715,000000,22.9948,23.5012,22.9773,23.4185,184462.67557475,0
+FEZ.US,D,20090716,000000,23.5674,23.8479,23.4233,23.7009,75043.566092113,0
+FEZ.US,D,20090717,000000,23.5431,23.7145,23.4769,23.6034,114392.09859874,0
+FEZ.US,D,20090720,000000,24.0485,24.1284,23.8547,24.0796,59655.332581038,0
+FEZ.US,D,20090721,000000,24.4498,24.4498,23.958,24.0991,60007.538913235,0
+FEZ.US,D,20090722,000000,23.9122,24.3816,23.9122,24.2521,67968.634229621,0
+FEZ.US,D,20090723,000000,24.2024,24.9776,24.2024,24.7516,135953.69790914,0
+FEZ.US,D,20090724,000000,24.8208,25.0136,24.6046,24.9776,89217.047151327,0
+FEZ.US,D,20090727,000000,24.9241,25.1918,24.774,25.0341,180253.6558789,0
+FEZ.US,D,20090728,000000,24.7594,24.999,24.5978,24.8987,89629.837080024,0
+FEZ.US,D,20090729,000000,24.8003,24.9416,24.6046,24.7409,107925.0563825,0
+FEZ.US,D,20090730,000000,24.9912,25.371,24.9241,25.1442,73253.782893808,0
+FEZ.US,D,20090731,000000,25.2396,25.5805,25.0964,25.4772,38871.051618962,0
+FEZ.US,D,20090803,000000,25.8034,26.1988,25.8034,26.0166,41642.494448696,0
+FEZ.US,D,20090804,000000,25.8745,26.192,25.8648,26.1637,104560.09967518,0
+FEZ.US,D,20090805,000000,26.1122,26.1443,25.595,25.9018,216201.29225657,0
+FEZ.US,D,20090806,000000,26.0634,26.0634,25.632,25.7187,70931.069414423,0
+FEZ.US,D,20090807,000000,26.0518,26.1637,25.8745,26.0011,67382.308236372,0
+FEZ.US,D,20090810,000000,25.8229,25.9018,25.6447,25.7353,152129.51817472,0
+FEZ.US,D,20090811,000000,25.561,25.561,25.26,25.4723,114493.75582,0
+FEZ.US,D,20090812,000000,25.4314,26.0166,25.4314,25.9173,58917.034176229,0
+FEZ.US,D,20090813,000000,26.2865,26.2865,25.9602,26.192,134457.59112777,0
+FEZ.US,D,20090814,000000,26.192,26.192,25.632,25.8833,152456.05349145,0
+FEZ.US,D,20090817,000000,24.9298,24.9298,24.6786,24.8354,90999.642465302,0
+FEZ.US,D,20090818,000000,24.8899,25.2249,24.7915,25.1305,57688.932796325,0
+FEZ.US,D,20090819,000000,24.8354,25.5122,24.8354,25.4607,64516.396069723,0
+FEZ.US,D,20090820,000000,25.4383,25.7957,25.4383,25.6905,67604.10581,0
+FEZ.US,D,20090821,000000,26.2592,26.6984,26.2592,26.528,95073.119199483,0
+FEZ.US,D,20090824,000000,26.8017,26.9984,26.6234,26.7198,69874.450417834,0
+FEZ.US,D,20090825,000000,27.0889,27.2691,26.9681,27.0334,143719.69350798,0
+FEZ.US,D,20090826,000000,27.0334,27.0334,26.7763,26.9136,166930.39885193,0
+FEZ.US,D,20090827,000000,26.9915,27.3489,26.5825,27.2691,156369.34308912,0
+FEZ.US,D,20090828,000000,27.4823,27.5505,27.0684,27.0763,57062.560018949,0
+FEZ.US,D,20090831,000000,26.8786,26.9848,26.7879,26.9409,40199.783379494,0
+FEZ.US,D,20090901,000000,26.5465,26.9282,25.932,25.9934,72333.733699499,0
+FEZ.US,D,20090902,000000,25.6905,26.1637,25.6905,26.0294,85593.326608114,0
+FEZ.US,D,20090903,000000,26.2446,26.3069,25.968,26.2125,149918.73032277,0
+FEZ.US,D,20090904,000000,26.3634,26.8445,26.1706,26.8094,104380.40256691,0
+FEZ.US,D,20090908,000000,27.4522,27.4522,27.1843,27.2564,23801.138699668,0
+FEZ.US,D,20090909,000000,27.6742,27.8846,27.5973,27.8076,103991.22997245,0
+FEZ.US,D,20090910,000000,27.7356,28.0413,27.4687,28.017,59774.446092801,0
+FEZ.US,D,20090911,000000,28.166,28.2011,27.8281,27.9605,97018.982171823,0
+FEZ.US,D,20090914,000000,27.6742,28.166,27.6742,28.166,43606.840552171,0
+FEZ.US,D,20090915,000000,28.092,28.4124,27.9206,28.3092,133013.85321795,0
+FEZ.US,D,20090916,000000,28.6247,28.9071,28.5361,28.9013,40915.491290692,0
+FEZ.US,D,20090917,000000,28.5419,28.9256,28.5419,28.7298,128364.3188967,0
+FEZ.US,D,20090918,000000,28.948,28.948,28.6714,28.7601,69119.722563127,0
+FEZ.US,D,20090921,000000,28.2381,28.5487,27.7628,28.5302,105925.79769798,0
+FEZ.US,D,20090922,000000,28.9763,28.9763,28.6714,28.9139,42137.431626884,0
+FEZ.US,D,20090923,000000,28.8945,29.1447,28.5146,28.5302,63109.624422174,0
+FEZ.US,D,20090924,000000,28.9139,28.9139,27.9206,28.1261,90585.825695987,0
+FEZ.US,D,20090925,000000,27.9839,28.2225,27.8991,28.0638,64182.672868662,0
+FEZ.US,D,20090928,000000,28.276,28.7902,28.276,28.6968,49764.80374221,0
+FEZ.US,D,20090929,000000,28.5302,28.612,28.3423,28.5146,34079.813292345,0
+FEZ.US,D,20090930,000000,28.6968,28.6968,28.0716,28.3315,102677.9008212,0
+FEZ.US,D,20091001,000000,28.0014,28.0413,27.3577,27.4756,80415.996208886,0
+FEZ.US,D,20091002,000000,26.9848,27.3733,26.9848,27.2057,66033.039663467,0
+FEZ.US,D,20091005,000000,27.309,27.8368,27.235,27.7482,70913.613123907,0
+FEZ.US,D,20091006,000000,28.1592,28.5419,28.0638,28.4007,77504.903055016,0
+FEZ.US,D,20091007,000000,28.3647,28.4552,28.1533,28.2878,104617.60274983,0
+FEZ.US,D,20091008,000000,28.6442,28.9139,28.5001,28.6802,81077.281567296,0
+FEZ.US,D,20091009,000000,28.5624,28.6968,28.4883,28.6588,22918.055767629,0
+FEZ.US,D,20091012,000000,29.0434,29.2168,28.9071,29.0113,46917.374706696,0
+FEZ.US,D,20091013,000000,28.9013,28.9822,28.6968,28.8516,38800.199616275,0
+FEZ.US,D,20091014,000000,29.5314,29.8186,29.5041,29.8186,44769.224132482,0
+FEZ.US,D,20091015,000000,29.545,29.8546,29.4768,29.8546,260462.23028282,0
+FEZ.US,D,20091016,000000,29.4768,29.4768,28.9889,29.1525,145716.89851126,0
+FEZ.US,D,20091019,000000,29.545,29.8119,29.4136,29.7358,52256.945923671,0
+FEZ.US,D,20091020,000000,29.806,29.806,29.2898,29.4622,38336.067656646,0
+FEZ.US,D,20091021,000000,29.4057,29.9131,29.3911,29.4408,60934.775991874,0
+FEZ.US,D,20091022,000000,29.4057,29.7972,29.1058,29.7563,96999.472200069,0
+FEZ.US,D,20091023,000000,29.7358,29.7631,29.1,29.2977,102766.20911441,0
+FEZ.US,D,20091026,000000,29.2694,29.51,28.3939,28.5146,82751.031775694,0
+FEZ.US,D,20091027,000000,28.5225,28.6305,28.1066,28.2381,106071.60906583,0
+FEZ.US,D,20091028,000000,28.017,28.1115,27.3373,27.4609,85620.024464199,0
+FEZ.US,D,20091029,000000,28.0716,28.5225,28.0716,28.4961,39019.943508666,0
+FEZ.US,D,20091030,000000,28.092,28.2147,27.0967,27.1843,145102.8478213,0
+FEZ.US,D,20091102,000000,27.3431,27.8846,27.084,27.3304,106502.88212567,0
+FEZ.US,D,20091103,000000,26.8231,27.2057,26.7198,27.1308,79478.490724059,0
+FEZ.US,D,20091104,000000,27.5417,27.8281,27.4522,27.6031,85060.396327035,0
+FEZ.US,D,20091105,000000,27.9264,28.2439,27.9264,28.166,35548.195377013,0
+FEZ.US,D,20091106,000000,27.905,28.2498,27.8368,28.0228,58270.12458648,0
+FEZ.US,D,20091109,000000,28.651,29.134,28.651,29.0776,101106.83467466,0
+FEZ.US,D,20091110,000000,28.8584,29.0853,28.7835,28.9977,62418.560685822,0
+FEZ.US,D,20091111,000000,29.2977,29.5041,29.0629,29.1886,50917.945756953,0
+FEZ.US,D,20091112,000000,29.1447,29.3444,28.7153,28.7153,31809.468684512,0
+FEZ.US,D,20091113,000000,28.8117,29.282,28.6305,29.2236,42622.100398887,0
+FEZ.US,D,20091116,000000,29.5314,29.8119,29.4622,29.5664,53511.745159661,0
+FEZ.US,D,20091117,000000,29.4272,29.4817,29.1252,29.3784,269593.92390447,0
+FEZ.US,D,20091118,000000,29.6093,29.656,29.3571,29.5041,56629.233277879,0
+FEZ.US,D,20091119,000000,29.1408,29.1408,28.7454,29.0434,52758.044145572,0
+FEZ.US,D,20091120,000000,28.5487,28.651,28.4475,28.5624,34448.44907444,0
+FEZ.US,D,20091123,000000,29.1447,29.4817,29.1447,29.2489,60926.561266926,0
+FEZ.US,D,20091124,000000,29.3502,29.3502,29.0776,29.3172,50380.9081134,0
+FEZ.US,D,20091125,000000,29.5664,29.77,29.3239,29.77,62251.185664983,0
+FEZ.US,D,20091127,000000,28.1738,28.8584,28.1261,28.5487,44171.602892428,0
+FEZ.US,D,20091130,000000,28.5361,28.803,28.2945,28.5838,76098.131407466,0
+FEZ.US,D,20091201,000000,29.208,29.5314,29.0162,29.3444,44343.085275743,0
+FEZ.US,D,20091202,000000,29.3784,29.545,29.2898,29.4622,51355.379860498,0
+FEZ.US,D,20091203,000000,29.5236,29.6667,29.1671,29.175,166006.24229514,0
+FEZ.US,D,20091204,000000,29.4622,29.6512,28.9977,29.1817,77478.205198931,0
+FEZ.US,D,20091207,000000,28.9889,29.3093,28.7835,29.0045,31596.912676451,0
+FEZ.US,D,20091208,000000,28.651,28.651,28.2381,28.3092,27046.981895217,0
+FEZ.US,D,20091209,000000,28.092,28.3374,27.8368,28.1592,142647.67190212,0
+FEZ.US,D,20091210,000000,28.5624,28.5624,28.2439,28.3423,67062.960803973,0
+FEZ.US,D,20091211,000000,28.5886,28.5886,28.2703,28.4727,34297.503503498,0
+FEZ.US,D,20091214,000000,28.6802,28.7542,28.4883,28.6442,37649.111282769,0
+FEZ.US,D,20091215,000000,28.3169,28.5682,28.2945,28.3647,40538.640783648,0
+FEZ.US,D,20091216,000000,28.6305,28.9617,28.6305,28.8516,59060.79186284,0
+FEZ.US,D,20091217,000000,28.3248,28.3248,27.9206,28.0492,159491.96541044,0
+FEZ.US,D,20091218,000000,28.0355,28.1183,27.5973,27.8281,50030.755462441,0
+FEZ.US,D,20091221,000000,27.9683,28.35,27.9683,28.2634,51984.833159729,0
+FEZ.US,D,20091222,000000,28.3793,28.5001,28.2498,28.4192,29761.948490926,0
+FEZ.US,D,20091223,000000,28.651,28.7601,28.5001,28.7542,67013.672454277,0
+FEZ.US,D,20091224,000000,28.8253,28.839,28.7298,28.839,12158.819765424,0
+FEZ.US,D,20091228,000000,29.0503,29.0629,28.8945,29.0561,27357.087762049,0
+FEZ.US,D,20091229,000000,29.2743,29.2743,28.9071,29.0561,51538.157490617,0
+FEZ.US,D,20091230,000000,28.7454,28.7835,28.6198,28.7688,65856.42307706,0
+FEZ.US,D,20091231,000000,28.8253,28.8799,28.4348,28.4348,5807.8105390793,0
+FEZ.US,D,20100104,000000,29.1185,29.4272,29.1185,29.4057,50310.056110713,0
+FEZ.US,D,20100105,000000,29.433,29.433,29.0776,29.2694,37763.090591439,0
+FEZ.US,D,20100106,000000,29.0298,29.3239,29.0298,29.2295,75039.458729639,0
+FEZ.US,D,20100107,000000,28.9675,29.1408,28.8857,29.1408,191516.04378424,0
+FEZ.US,D,20100108,000000,29.1671,29.3707,29.0503,29.3638,75881.468036932,0
+FEZ.US,D,20100111,000000,29.6823,29.6823,29.3784,29.545,80143.883444944,0
+FEZ.US,D,20100112,000000,29.1185,29.2373,28.8799,29.0298,62946.356763808,0
+FEZ.US,D,20100113,000000,29.2743,29.3444,28.9763,29.3035,153733.44322105,0
+FEZ.US,D,20100114,000000,29.1525,29.433,29.0298,29.433,68128.821366131,0
+FEZ.US,D,20100115,000000,28.9822,28.9822,28.3724,28.5361,62656.78770935,0
+FEZ.US,D,20100119,000000,28.428,28.9529,28.428,28.8799,31803.3076408,0
+FEZ.US,D,20100120,000000,28.1261,28.1261,27.6245,27.9119,60764.320449179,0
+FEZ.US,D,20100121,000000,27.8914,27.8914,26.8863,26.9545,95265.13839517,0
+FEZ.US,D,20100122,000000,26.8522,27.0684,26.3819,26.528,75576.496373192,0
+FEZ.US,D,20100125,000000,26.9195,27.0208,26.6711,26.711,26050.946495128,0
+FEZ.US,D,20100126,000000,26.6234,26.9457,26.4881,26.6449,22725.009731323,0
+FEZ.US,D,20100127,000000,26.3887,26.6185,26.2592,26.5884,35268.89472874,0
+FEZ.US,D,20100128,000000,26.5961,26.5961,25.6826,25.968,192760.57461405,0
+FEZ.US,D,20100129,000000,26.0166,26.3156,25.6165,25.6641,37217.838222937,0
+FEZ.US,D,20100201,000000,26.192,26.3284,26.0576,26.3284,54994.503012989,0
+FEZ.US,D,20100202,000000,26.4218,26.8522,26.4218,26.8231,25079.555269886,0
+FEZ.US,D,20100203,000000,26.6185,26.6711,26.2796,26.4657,49252.410273504,0
+FEZ.US,D,20100204,000000,25.78,25.8833,24.8987,24.8987,93770.058454417,0
+FEZ.US,D,20100205,000000,24.6709,24.8003,23.8362,24.4634,236829.49344461,0
+FEZ.US,D,20100208,000000,24.5384,24.6786,24.2161,24.2462,167397.61133342,0
+FEZ.US,D,20100209,000000,24.8822,25.445,24.5588,25.2463,208115.94922533,0
+FEZ.US,D,20100210,000000,25.1305,25.1305,24.8139,25.0409,75191.431141199,0
+FEZ.US,D,20100211,000000,24.7341,25.0614,24.4693,24.9367,111465.60283559,0
+FEZ.US,D,20100212,000000,24.5316,24.7809,24.3884,24.7039,22090.422228998,0
+FEZ.US,D,20100216,000000,24.8676,25.4723,24.7341,25.4723,165722.8342844,0
+FEZ.US,D,20100217,000000,25.5424,25.6769,25.3642,25.4129,36071.884092524,0
+FEZ.US,D,20100218,000000,25.3087,25.6641,25.3087,25.632,71636.508919436,0
+FEZ.US,D,20100219,000000,25.2941,25.6165,25.26,25.5541,47891.846453794,0
+FEZ.US,D,20100222,000000,25.5805,25.6905,25.4227,25.4772,90693.643960945,0
+FEZ.US,D,20100223,000000,25.2941,25.2941,24.8403,24.8539,37960.24399022,0
+FEZ.US,D,20100224,000000,24.8607,25.2093,24.7915,25.0545,85130.221489104,0
+FEZ.US,D,20100225,000000,24.5043,24.8139,24.3475,24.7858,42841.844291277,0
+FEZ.US,D,20100226,000000,24.8607,25.1373,24.5588,25.0964,74709.842891052,0
+FEZ.US,D,20100301,000000,25.2064,25.5191,25.1578,25.5191,31555.839051705,0
+FEZ.US,D,20100302,000000,25.5122,25.7129,25.4041,25.5765,21094.386828909,0
+FEZ.US,D,20100303,000000,25.7353,26.1189,25.7353,25.9096,36871.792934452,0
+FEZ.US,D,20100304,000000,25.9719,26.0576,25.6826,25.8297,26683.480316215,0
+FEZ.US,D,20100305,000000,26.044,26.5727,26.0294,26.5231,42683.710836006,0
+FEZ.US,D,20100308,000000,26.5727,26.6984,26.4608,26.5884,32890.731855949,0
+FEZ.US,D,20100309,000000,26.2865,26.5552,26.1783,26.416,79719.798269441,0
+FEZ.US,D,20100310,000000,26.4744,26.8786,26.4744,26.7257,28135.432950985,0
+FEZ.US,D,20100311,000000,26.5961,26.8017,26.5961,26.7617,5955.6755881648,0
+FEZ.US,D,20100312,000000,27.0051,27.0051,26.8172,26.8522,13564.564572355,0
+FEZ.US,D,20100315,000000,26.6526,26.6906,26.4023,26.6526,29307.058096864,0
+FEZ.US,D,20100316,000000,26.7023,27.1084,26.6858,27.0412,91137.239108201,0
+FEZ.US,D,20100317,000000,27.1444,27.2759,27.1444,27.1658,8038.1083627852,0
+FEZ.US,D,20100318,000000,27.0889,27.0889,26.7617,26.8981,22841.042721231,0
+FEZ.US,D,20100319,000000,26.6858,26.6858,26.2796,26.4608,53506.610956568,0
+FEZ.US,D,20100322,000000,26.0079,26.4939,25.8579,26.4939,31785.851350283,0
+FEZ.US,D,20100323,000000,26.416,26.6234,26.3575,26.603,30065.893314046,0
+FEZ.US,D,20100324,000000,26.0518,26.1492,25.8978,26.1492,52106.00035273,0
+FEZ.US,D,20100325,000000,26.3965,26.5961,26.2446,26.2446,22808.183821433,0
+FEZ.US,D,20100326,000000,26.5076,26.6858,26.4462,26.5465,40103.260361341,0
+FEZ.US,D,20100329,000000,26.6653,26.7938,26.5727,26.7938,29647.969182256,0
+FEZ.US,D,20100330,000000,26.8017,26.8017,26.5465,26.6614,193777.14682651,0
+FEZ.US,D,20100331,000000,26.5465,26.8094,26.5076,26.6653,20738.073134237,0
+FEZ.US,D,20100401,000000,27.0051,27.3158,27.0051,27.309,47879.524366371,0
+FEZ.US,D,20100405,000000,27.3577,27.3577,27.2691,27.3031,10585.699937654,0
+FEZ.US,D,20100406,000000,26.8367,27.0889,26.7452,27.0617,41634.279723746,0
+FEZ.US,D,20100407,000000,26.8786,26.8786,26.603,26.6711,48265.616438982,0
+FEZ.US,D,20100408,000000,26.2729,26.6653,26.2729,26.5767,36882.061340639,0
+FEZ.US,D,20100409,000000,26.7257,27.2691,26.7257,27.1912,40591.009655199,0
+FEZ.US,D,20100412,000000,27.4201,27.6245,27.4201,27.536,78114.846382493,0
+FEZ.US,D,20100413,000000,27.5973,27.5973,27.2262,27.4941,14247.413583756,0
+FEZ.US,D,20100414,000000,27.6109,27.8155,27.5584,27.7969,37207.56981675,0
+FEZ.US,D,20100415,000000,27.5232,27.6742,27.4386,27.6509,20498.819270092,0
+FEZ.US,D,20100416,000000,27.3655,27.4882,26.7383,26.9136,34076.732770489,0
+FEZ.US,D,20100419,000000,26.564,26.8863,26.5231,26.8727,41344.710669288,0
+FEZ.US,D,20100420,000000,27.0275,27.0763,26.9915,27.0334,28055.33938273,0
+FEZ.US,D,20100421,000000,26.7938,26.7938,26.528,26.639,13742.207999381,0
+FEZ.US,D,20100422,000000,26.0294,26.2446,25.8443,26.23,35712.489875997,0
+FEZ.US,D,20100423,000000,26.1053,26.4529,26.0693,26.4374,24557.920235612,0
+FEZ.US,D,20100426,000000,26.4297,26.5552,26.3634,26.4744,14915.886826497,0
+FEZ.US,D,20100427,000000,25.9387,26.0975,24.8539,24.9241,137420.02631257,0
+FEZ.US,D,20100428,000000,25.0614,25.1442,24.5316,24.8354,90353.759716171,0
+FEZ.US,D,20100429,000000,25.1159,25.3905,25.1159,25.2805,53567.194553067,0
+FEZ.US,D,20100430,000000,25.5006,25.5006,25.0964,25.1305,29073.965276431,0
+FEZ.US,D,20100503,000000,25.2064,25.3642,25.0964,25.2532,49675.468608387,0
+FEZ.US,D,20100504,000000,24.3271,24.4634,23.7788,23.8615,102519.76736593,0
+FEZ.US,D,20100505,000000,23.1886,23.5821,23.1643,23.2646,151016.42294411,0
+FEZ.US,D,20100506,000000,22.9695,23.1496,20.4608,22.1407,195451.92387553,0
+FEZ.US,D,20100507,000000,22.3179,22.4154,21.2155,21.7083,157310.95593642,0
+FEZ.US,D,20100510,000000,24.0485,24.3699,23.843,24.0602,190654.5245052,0
+FEZ.US,D,20100511,000000,23.3775,24.0739,23.3473,23.6697,88400.708859501,0
+FEZ.US,D,20100512,000000,24.0564,24.1469,23.8547,23.9872,44917.089181568,0
+FEZ.US,D,20100513,000000,23.6307,23.8927,23.4623,23.4681,20972.192795289,0
+FEZ.US,D,20100514,000000,23.0874,23.0874,22.1796,22.4562,68191.458643868,0
+FEZ.US,D,20100517,000000,22.6072,22.7172,21.8885,22.5176,104478.97926631,0
+FEZ.US,D,20100518,000000,22.9773,23.0874,21.9966,22.1748,131916.16059661,0
+FEZ.US,D,20100519,000000,22.1748,22.504,21.9304,22.464,30399.616515107,0
+FEZ.US,D,20100520,000000,21.7785,22.1485,21.3003,21.7161,111675.0783218,0
+FEZ.US,D,20100521,000000,21.4766,22.4349,21.4766,22.3803,89729.440620033,0
+FEZ.US,D,20100524,000000,21.7785,21.9304,21.5448,21.5448,73722.022215912,0
+FEZ.US,D,20100525,000000,20.8581,21.5525,20.6663,21.5525,1179274.0816469,0
+FEZ.US,D,20100526,000000,21.572,21.6528,20.9545,20.9545,42649.82509559,0
+FEZ.US,D,20100527,000000,21.9012,22.5585,21.8125,22.5585,32574.464945406,0
+FEZ.US,D,20100528,000000,22.3403,22.4904,21.9372,22.0852,80127.453995046,0
+FEZ.US,D,20100601,000000,21.6265,22.394,21.5448,21.6947,138841.17372879,0
+FEZ.US,D,20100602,000000,21.7785,22.3403,21.5905,22.3053,25549.848273227,0
+FEZ.US,D,20100603,000000,22.5323,22.5323,22.019,22.1349,94716.805504811,0
+FEZ.US,D,20100604,000000,21.3314,21.4376,20.7491,20.7841,66722.049718582,0
+FEZ.US,D,20100607,000000,21.0597,21.0597,20.5728,20.5728,83187.43903862,0
+FEZ.US,D,20100608,000000,20.6537,20.9069,20.49,20.8951,853060.16603017,0
+FEZ.US,D,20100609,000000,21.127,21.3062,20.7286,20.8192,298460.46737592,0
+FEZ.US,D,20100610,000000,21.5993,21.9674,21.5905,21.9372,149781.13367987,0
+FEZ.US,D,20100611,000000,21.7931,22.1796,21.7931,22.1796,23163.470675487,0
+FEZ.US,D,20100614,000000,22.6218,22.7913,22.429,22.429,62214.219402712,0
+FEZ.US,D,20100615,000000,22.9403,23.4681,22.8858,23.4681,65668.511243847,0
+FEZ.US,D,20100616,000000,23.0455,23.3347,22.9607,23.2461,37081.268420656,0
+FEZ.US,D,20100617,000000,23.51,23.51,23.1574,23.398,36437.439352763,0
+FEZ.US,D,20100618,000000,22.6822,22.8858,22.6822,22.8488,29813.290521858,0
+FEZ.US,D,20100621,000000,23.2178,23.2178,22.6218,22.6948,137282.42966968,0
+FEZ.US,D,20100622,000000,22.6588,22.7514,22.3053,22.4017,18633.049866006,0
+FEZ.US,D,20100623,000000,22.4904,22.6647,22.168,22.5323,46737.677598432,0
+FEZ.US,D,20100624,000000,22.3326,22.3326,21.9304,21.9508,42065.552783579,0
+FEZ.US,D,20100625,000000,21.8885,22.1485,21.6947,22.0979,70657.929809863,0
+FEZ.US,D,20100628,000000,22.0453,22.1865,21.8817,21.9732,83781.979756817,0
+FEZ.US,D,20100629,000000,21.2497,21.3062,20.8367,20.9828,73235.299762672,0
+FEZ.US,D,20100630,000000,21.0227,21.3967,20.9478,20.9565,55536.674859637,0
+FEZ.US,D,20100701,000000,21.2925,21.4492,21.0315,21.3743,73330.795940207,0
+FEZ.US,D,20100702,000000,21.7016,21.7016,21.161,21.161,76098.131407466,0
+FEZ.US,D,20100706,000000,21.9508,22.1202,21.606,21.7667,87506.330680658,0
+FEZ.US,D,20100707,000000,21.944,22.7913,21.944,22.7913,93327.49014778,0
+FEZ.US,D,20100708,000000,22.8263,23.0532,22.7017,22.9695,85561.494548936,0
+FEZ.US,D,20100709,000000,22.7172,23.061,22.7172,23.061,58233.158324209,0
+FEZ.US,D,20100712,000000,22.7786,22.9607,22.7436,22.9403,35565.65166753,0
+FEZ.US,D,20100713,000000,23.2393,23.5314,23.2393,23.4846,42073.767508528,0
+FEZ.US,D,20100714,000000,23.3278,23.6443,23.2509,23.5382,22181.811044057,0
+FEZ.US,D,20100715,000000,23.7856,23.7856,23.3902,23.7076,76998.670630021,0
+FEZ.US,D,20100716,000000,23.5255,23.5255,22.9159,22.9607,96283.76428887,0
+FEZ.US,D,20100719,000000,23.2461,23.362,23.0103,23.1838,29960.128730324,0
+FEZ.US,D,20100720,000000,22.5722,23.1146,22.504,23.0922,27907.474333646,0
+FEZ.US,D,20100721,000000,23.1146,23.1146,22.464,22.5323,10854.732179739,0
+FEZ.US,D,20100722,000000,23.3191,23.659,23.3191,23.5382,32884.570812237,0
+FEZ.US,D,20100723,000000,23.4496,23.8615,23.3902,23.8362,35748.42929765,0
+FEZ.US,D,20100726,000000,23.808,24.1284,23.7204,24.1196,153981.93865076,0
+FEZ.US,D,20100727,000000,24.3475,24.4099,24.1624,24.3329,69461.660489137,0
+FEZ.US,D,20100728,000000,24.2667,24.3202,24.1284,24.2024,83806.623931665,0
+FEZ.US,D,20100729,000000,24.6367,24.7594,24.0202,24.2667,300581.92009406,0
+FEZ.US,D,20100730,000000,23.8986,24.2112,23.7944,24.1284,14986.738829184,0
+FEZ.US,D,20100802,000000,24.7516,25.2327,24.7516,25.1782,77456.641545939,0
+FEZ.US,D,20100803,000000,25.1237,25.2064,24.8899,25.1159,46112.331661675,0
+FEZ.US,D,20100804,000000,25.0828,25.2805,25.0059,25.1987,26968.9420082,0
+FEZ.US,D,20100805,000000,25.0263,25.1841,24.9912,25.1841,20177.418156455,0
+FEZ.US,D,20100806,000000,24.9776,25.1841,24.8139,25.1373,11489.319682065,0
+FEZ.US,D,20100809,000000,25.2249,25.337,25.1918,25.2463,38892.615271953,0
+FEZ.US,D,20100810,000000,24.8354,25.11,24.6046,25.1032,72324.492133931,0
+FEZ.US,D,20100811,000000,24.0145,24.0145,23.5509,23.6191,103278.60258311,0
+FEZ.US,D,20100812,000000,23.4846,23.6191,23.398,23.5382,36660.26376701,0
+FEZ.US,D,20100813,000000,23.4564,23.5431,23.2393,23.2393,21183.721962731,0
+FEZ.US,D,20100816,000000,23.1838,23.4681,23.1146,23.3473,53844.441520102,0
+FEZ.US,D,20100817,000000,23.696,23.8207,23.5743,23.7564,30848.345865456,0
+FEZ.US,D,20100818,000000,23.7631,23.7788,23.5597,23.7204,37928.411931041,0
+FEZ.US,D,20100819,000000,23.659,23.6892,22.9539,23.1146,122304.93240606,0
+FEZ.US,D,20100820,000000,22.8195,22.8195,22.5663,22.7367,59832.976008065,0
+FEZ.US,D,20100823,000000,22.8069,23.0318,22.6773,22.6773,33803.593165928,0
+FEZ.US,D,20100824,000000,22.3267,22.4154,22.057,22.2624,24062.983057423,0
+FEZ.US,D,20100825,000000,21.9888,22.2888,21.8817,22.2624,75902.004849305,0
+FEZ.US,D,20100826,000000,22.3403,22.5254,22.1485,22.1943,37163.415670148,0
+FEZ.US,D,20100827,000000,22.5176,22.7581,22.1135,22.7514,46417.303325414,0
+FEZ.US,D,20100830,000000,22.5118,22.5118,22.2372,22.2508,25797.316862322,0
+FEZ.US,D,20100831,000000,22.2498,22.5653,22.2498,22.3306,59899.720648277,0
+FEZ.US,D,20100901,000000,23.1574,23.4973,23.0679,23.3473,47036.488218459,0
+FEZ.US,D,20100902,000000,23.5188,23.659,23.4496,23.6502,98711.215511356,0
+FEZ.US,D,20100903,000000,23.9181,24.0933,23.8011,23.9998,51552.533259278,0
+FEZ.US,D,20100907,000000,23.5947,23.5947,23.2714,23.2869,37450.93104337,0
+FEZ.US,D,20100908,000000,23.4106,23.7204,23.4106,23.5012,61680.262281015,0
+FEZ.US,D,20100909,000000,23.9998,23.9998,23.659,23.735,88284.675869593,0
+FEZ.US,D,20100910,000000,23.8284,23.9238,23.8011,23.8781,17607.236087976,0
+FEZ.US,D,20100913,000000,24.3397,24.4099,24.2803,24.4099,19863.204927148,0
+FEZ.US,D,20100914,000000,24.3066,24.7458,24.1829,24.6523,50831.691144987,0
+FEZ.US,D,20100915,000000,24.5121,24.6455,24.3329,24.6221,34091.10853915,0
+FEZ.US,D,20100916,000000,24.6105,24.6932,24.5384,24.6855,42040.908608731,0
+FEZ.US,D,20100917,000000,24.4897,24.5257,24.1469,24.2988,48803.680923155,0
+FEZ.US,D,20100920,000000,24.3757,24.8003,24.2735,24.7458,33089.938935967,0
+FEZ.US,D,20100921,000000,24.963,25.1442,24.6572,24.8987,94705.510258006,0
+FEZ.US,D,20100922,000000,24.9367,25.1442,24.8139,24.8822,39861.952815958,0
+FEZ.US,D,20100923,000000,24.4244,24.6367,24.3271,24.4099,42398.249144021,0
+FEZ.US,D,20100924,000000,25.0895,25.4859,25.0895,25.4723,108933.41387001,0
+FEZ.US,D,20100927,000000,25.2736,25.3165,25.1305,25.1499,18727.519202923,0
+FEZ.US,D,20100928,000000,25.1442,25.4859,24.9056,25.4664,37944.841380941,0
+FEZ.US,D,20100929,000000,25.2532,25.4227,25.1237,25.2327,70410.461220769,0
+FEZ.US,D,20100930,000000,25.4908,25.6505,25.0438,25.1617,92462.890346877,0
+FEZ.US,D,20101001,000000,25.5677,25.5677,25.2093,25.3905,92931.12966898,0
+FEZ.US,D,20101004,000000,25.1442,25.1442,24.7915,24.8607,37140.825176538,0
+FEZ.US,D,20101005,000000,25.4723,25.9096,25.4664,25.8745,42475.26219042,0
+FEZ.US,D,20101006,000000,26.0518,26.1492,25.932,26.0361,25209.964028454,0
+FEZ.US,D,20101007,000000,26.3575,26.3819,25.9524,26.0839,49806.904207575,0
+FEZ.US,D,20101008,000000,26.0518,26.2446,25.9855,26.1783,32667.907441703,0
+FEZ.US,D,20101011,000000,26.1384,26.2592,26.0294,26.1122,52549.595499986,0
+FEZ.US,D,20101012,000000,25.9242,26.1492,25.6993,26.0975,78002.92075506,0
+FEZ.US,D,20101013,000000,26.5143,26.8367,26.4939,26.6614,47458.519712725,0
+FEZ.US,D,20101014,000000,26.9614,26.9681,26.7879,26.8522,47883.631728844,0
+FEZ.US,D,20101015,000000,27.0139,27.0139,26.6234,26.7938,50699.228705181,0
+FEZ.US,D,20101018,000000,26.7023,26.9915,26.6906,26.9282,11350.696198547,0
+FEZ.US,D,20101019,000000,26.3819,26.5143,26.0518,26.1637,46128.761111574,0
+FEZ.US,D,20101020,000000,26.4881,26.9457,26.4881,26.8172,24977.898048639,0
+FEZ.US,D,20101021,000000,27.1376,27.2993,26.7383,26.9059,50355.237097933,0
+FEZ.US,D,20101022,000000,27.0889,27.1239,26.9282,26.974,20544.000257312,0
+FEZ.US,D,20101025,000000,27.1581,27.2759,26.8932,26.9341,33353.83697496,0
+FEZ.US,D,20101026,000000,26.5884,26.7812,26.5143,26.7617,152225.01435225,0
+FEZ.US,D,20101027,000000,26.4803,26.5961,26.192,26.4297,157895.22824844,0
+FEZ.US,D,20101028,000000,26.8308,26.8308,26.5884,26.7198,86300.819794364,0
+FEZ.US,D,20101029,000000,26.6506,26.7452,26.6264,26.7189,29873.874118359,0
+FEZ.US,D,20101101,000000,26.7529,26.7529,26.2729,26.4218,13798.684233407,0
+FEZ.US,D,20101102,000000,27.0684,27.1308,26.9848,27.084,12399.100470188,0
+FEZ.US,D,20101103,000000,27.0208,27.1308,26.6614,27.1172,117812.50469947,0
+FEZ.US,D,20101104,000000,27.7152,27.8222,27.6031,27.7404,58200.299424413,0
+FEZ.US,D,20101105,000000,27.3655,27.4756,27.1805,27.2915,80015.528367613,0
+FEZ.US,D,20101108,000000,26.9059,27.0889,26.7879,27.0334,36400.473090492,0
+FEZ.US,D,20101109,000000,27.2506,27.3226,26.6711,26.7198,75417.336077302,0
+FEZ.US,D,20101110,000000,26.711,26.711,26.1706,26.6614,96012.678365547,0
+FEZ.US,D,20101111,000000,26.2125,26.2592,26.0518,26.2524,77926.93454928,0
+FEZ.US,D,20101112,000000,26.23,26.3508,25.932,26.1053,29730.116431748,0
+FEZ.US,D,20101115,000000,26.4218,26.4374,26.1384,26.1384,21880.946742794,0
+FEZ.US,D,20101116,000000,25.9242,25.9242,25.2327,25.4538,88967.524880995,0
+FEZ.US,D,20101117,000000,25.5424,25.7528,25.5191,25.6165,25900.000924187,0
+FEZ.US,D,20101118,000000,26.1492,26.3508,26.1492,26.3508,39739.758782339,0
+FEZ.US,D,20101119,000000,26.1384,26.4744,26.0693,26.4744,7742.3782646142,0
+FEZ.US,D,20101122,000000,25.932,26.0294,25.6515,25.9466,23181.953806622,0
+FEZ.US,D,20101123,000000,25.1578,25.2327,24.8403,24.8676,72251.586450007,0
+FEZ.US,D,20101124,000000,24.9912,25.075,24.9162,24.999,8966.3722820439,0
+FEZ.US,D,20101126,000000,24.4244,24.5978,24.4099,24.5121,17771.53058696,0
+FEZ.US,D,20101129,000000,23.8859,23.9502,23.5597,23.9317,180999.14216804,0
+FEZ.US,D,20101130,000000,23.1847,23.5607,23.1847,23.3357,87220.868988673,0
+FEZ.US,D,20101201,000000,24.0602,24.3475,23.994,24.3202,130924.23255899,0
+FEZ.US,D,20101202,000000,24.2161,24.9912,24.2161,24.9912,61409.176357691,0
+FEZ.US,D,20101203,000000,25.0895,25.3642,25.0545,25.3087,86500.026874382,0
+FEZ.US,D,20101206,000000,24.9416,25.0671,24.8277,24.9844,54843.557442048,0
+FEZ.US,D,20101207,000000,25.5268,25.5677,25.1237,25.1578,30204.516797563,0
+FEZ.US,D,20101208,000000,25.2532,25.445,25.2064,25.3594,42923.991540769,0
+FEZ.US,D,20101209,000000,25.4188,25.561,25.26,25.5492,37755.902707109,0
+FEZ.US,D,20101210,000000,25.3905,25.5541,25.2872,25.5424,37531.024611625,0
+FEZ.US,D,20101213,000000,25.78,26.0518,25.7469,25.8745,168092.78243224,0
+FEZ.US,D,20101214,000000,25.8833,26.0518,25.8034,25.8687,41206.08718577,0
+FEZ.US,D,20101215,000000,25.4859,25.7654,25.337,25.3594,10784.907017672,0
+FEZ.US,D,20101216,000000,25.371,25.5424,25.2327,25.5356,38849.48796597,0
+FEZ.US,D,20101217,000000,25.2064,25.2064,24.8822,25.1237,45060.846868179,0
+FEZ.US,D,20101220,000000,25.2532,25.26,25.0263,25.11,42556.382599294,0
+FEZ.US,D,20101221,000000,25.4538,25.4538,25.2648,25.3087,77079.791038895,0
+FEZ.US,D,20101222,000000,25.3234,25.3234,25.2064,25.2941,31380.249305916,0
+FEZ.US,D,20101223,000000,25.0964,25.2532,25.0828,25.1499,38064.981733322,0
+FEZ.US,D,20101227,000000,24.8753,25.0828,24.8607,25.0828,48304.636382491,0
+FEZ.US,D,20101228,000000,25.2249,25.2249,24.8277,24.9103,20768.878352796,0
+FEZ.US,D,20101229,000000,25.148,25.2463,25.1265,25.1899,30577.259942133,0
+FEZ.US,D,20101230,000000,25.0984,25.1899,24.9026,25.0691,116449.88719852,0
+FEZ.US,D,20101231,000000,25.0789,25.3165,25.0789,25.2512,69214.191900043,0
+FEZ.US,D,20110103,000000,25.4227,25.6905,25.3769,25.4723,60517.878700703,0
+FEZ.US,D,20110104,000000,25.7733,25.7733,25.3087,25.4314,46505.611618618,0
+FEZ.US,D,20110105,000000,24.8753,25.1918,24.774,25.1918,26784.110696843,0
+FEZ.US,D,20110106,000000,25.2172,25.2172,24.6709,24.7858,22056.536488583,0
+FEZ.US,D,20110107,000000,24.7195,24.7195,24.2521,24.3699,44967.404371881,0
+FEZ.US,D,20110110,000000,24.0485,24.2024,23.9803,24.1829,24055.795173092,0
+FEZ.US,D,20110111,000000,24.2667,24.3816,24.1352,24.3699,69522.244085637,0
+FEZ.US,D,20110112,000000,25.0614,25.4607,25.0195,25.4383,49915.749313151,0
+FEZ.US,D,20110113,000000,26.0839,26.2125,25.9242,26.0693,43060.56134305,0
+FEZ.US,D,20110114,000000,26.044,26.4462,26.0361,26.4023,102060.76960939,0
+FEZ.US,D,20110118,000000,26.5727,26.6526,26.416,26.528,121249.34025009,0
+FEZ.US,D,20110119,000000,26.7452,26.7529,26.3887,26.3887,52269.268011096,0
+FEZ.US,D,20110120,000000,26.564,26.8094,26.3965,26.6858,110097.85113155,0
+FEZ.US,D,20110121,000000,27.3031,27.3158,27.0617,27.235,32649.424310567,0
+FEZ.US,D,20110124,000000,27.1036,27.5008,27.0889,27.4522,195318.4345951,0
+FEZ.US,D,20110125,000000,27.1727,27.3918,27.084,27.3431,186638.55084566,0
+FEZ.US,D,20110126,000000,27.3655,27.4941,27.2915,27.3577,175771.49657849,0
+FEZ.US,D,20110127,000000,27.6187,27.8155,27.5973,27.7911,85672.393335751,0
+FEZ.US,D,20110128,000000,27.6654,27.6654,26.8727,26.9059,51506.325431439,0
+FEZ.US,D,20110131,000000,27.4083,27.4775,27.2564,27.3849,49613.858171268,0
+FEZ.US,D,20110201,000000,27.7561,28.1466,27.7561,28.092,108981.67537909,0
+FEZ.US,D,20110202,000000,27.8991,28.0413,27.8582,27.942,217273.31386244,0
+FEZ.US,D,20110203,000000,27.5584,27.7005,27.3304,27.6509,91497.660165347,0
+FEZ.US,D,20110204,000000,27.4609,27.6245,27.2506,27.6187,63031.584535157,0
+FEZ.US,D,20110207,000000,27.4941,27.7561,27.4941,27.7561,30155.228447868,0
+FEZ.US,D,20110208,000000,27.9206,28.0774,27.7969,28.0287,53363.880110575,0
+FEZ.US,D,20110209,000000,27.9936,28.2089,27.9352,28.092,120924.85861459,0
+FEZ.US,D,20110210,000000,27.5973,27.8281,27.4609,27.7969,157346.89535807,0
+FEZ.US,D,20110211,000000,27.4756,27.7842,27.4453,27.7404,97578.610308987,0
+FEZ.US,D,20110214,000000,27.3859,27.5759,27.3373,27.5077,57834.744164174,0
+FEZ.US,D,20110215,000000,27.6031,27.6654,27.4522,27.5145,59418.13239813,0
+FEZ.US,D,20110216,000000,27.8076,28.0413,27.7911,28.0355,21760.806390411,0
+FEZ.US,D,20110218,000000,28.0716,28.3374,28.0716,28.3374,30278.449322106,0
+FEZ.US,D,20110222,000000,27.5505,27.7628,27.2419,27.2564,215291.51146844,0
+FEZ.US,D,20110223,000000,27.5077,27.57,27.2262,27.3918,111443.01234199,0
+FEZ.US,D,20110224,000000,27.4756,27.5077,27.2262,27.4122,66937.686248498,0
+FEZ.US,D,20110225,000000,27.68,27.7842,27.6654,27.7152,36472.351933798,0
+FEZ.US,D,20110228,000000,28.1718,28.2644,27.9585,28.0803,30979.781464643,0
+FEZ.US,D,20110301,000000,28.1232,28.1232,27.4561,27.5388,29466.218392754,0
+FEZ.US,D,20110302,000000,27.6625,27.8749,27.5797,27.718,19261.47632462,0
+FEZ.US,D,20110303,000000,28.1631,28.1835,27.8612,28.1787,50166.298424102,0
+FEZ.US,D,20110304,000000,28.0774,28.1183,27.5905,27.7628,42763.80440426,0
+FEZ.US,D,20110307,000000,27.9546,28.0774,27.3996,27.5905,83660.812563817,0
+FEZ.US,D,20110308,000000,27.3918,27.7005,27.2691,27.6509,38222.088347976,0
+FEZ.US,D,20110309,000000,27.6742,27.6742,27.4687,27.5291,73673.760706836,0
+FEZ.US,D,20110310,000000,27.0227,27.1182,26.8805,26.9419,54925.70469154,0
+FEZ.US,D,20110311,000000,26.8455,27.1463,26.8455,27.1036,22580.225204094,0
+FEZ.US,D,20110314,000000,26.9341,27.0051,26.8308,26.9614,121769.94844374,0
+FEZ.US,D,20110315,000000,25.6584,26.3702,25.4928,26.3156,93504.106734187,0
+FEZ.US,D,20110316,000000,26.077,26.1637,25.0195,25.2736,306490.36101377,0
+FEZ.US,D,20110317,000000,26.2971,26.4092,26.1559,26.2475,114769.97594641,0
+FEZ.US,D,20110318,000000,26.9925,27.0003,26.5562,26.64,70019.234945064,0
+FEZ.US,D,20110321,000000,27.2934,27.532,27.1542,27.4853,44437.554612658,0
+FEZ.US,D,20110322,000000,27.5856,27.5856,27.2077,27.3519,185861.23249734,0
+FEZ.US,D,20110323,000000,27.1182,27.3869,26.9866,27.2515,28615.994360514,0
+FEZ.US,D,20110324,000000,27.6353,27.9644,27.5106,27.9449,564782.87706937,0
+FEZ.US,D,20110325,000000,27.7521,27.8952,27.607,27.6353,25334.21174331,0
+FEZ.US,D,20110328,000000,27.718,27.7726,27.5856,27.5856,24455.236173747,0
+FEZ.US,D,20110329,000000,27.4853,27.7443,27.4775,27.7443,9024.9021973069,0
+FEZ.US,D,20110330,000000,27.8885,28.0959,27.8553,28.0608,32791.128315941,0
+FEZ.US,D,20110331,000000,27.905,28.0413,27.8573,27.9625,16628.656978404,0
+FEZ.US,D,20110401,000000,28.0734,28.4056,27.9985,28.3773,4326.0795263687,0
+FEZ.US,D,20110404,000000,28.5059,28.5137,28.314,28.3472,20598.422810101,0
+FEZ.US,D,20110405,000000,28.1153,28.4318,28.1153,28.3472,11118.630218733,0
+FEZ.US,D,20110406,000000,28.6704,28.8642,28.6568,28.8097,31336.095159314,0
+FEZ.US,D,20110407,000000,28.7591,28.8779,28.6179,28.7279,21764.913752886,0
+FEZ.US,D,20110408,000000,29.1516,29.1516,28.8925,28.9665,27558.348523305,0
+FEZ.US,D,20110411,000000,29.0688,29.0776,28.8506,28.9051,8577.1996875759,0
+FEZ.US,D,20110412,000000,28.8302,28.8701,28.5876,28.7668,37940.734018466,0
+FEZ.US,D,20110413,000000,28.9743,28.9743,28.6091,28.7211,27578.885335678,0
+FEZ.US,D,20110414,000000,28.4173,28.7074,28.3073,28.7017,62971.000938656,0
+FEZ.US,D,20110415,000000,28.4173,28.5595,28.3073,28.4455,118113.36900073,0
+FEZ.US,D,20110418,000000,27.5038,27.572,27.1463,27.5388,62143.367400025,0
+FEZ.US,D,20110419,000000,27.7122,27.8193,27.6216,27.7726,23715.910928319,0
+FEZ.US,D,20110420,000000,28.5935,28.7357,28.5663,28.6704,30524.891070581,0
+FEZ.US,D,20110421,000000,29.0035,29.0035,28.8175,28.912,40253.179091663,0
+FEZ.US,D,20110425,000000,29.022,29.0776,28.8234,28.9051,36016.434699117,0
+FEZ.US,D,20110426,000000,29.1584,29.3784,29.0776,29.3162,14794.719633497,0
+FEZ.US,D,20110427,000000,29.6103,30.068,29.509,30.0611,24770.476243673,0
+FEZ.US,D,20110428,000000,29.9569,30.2443,29.9569,30.2111,19124.906522339,0
+FEZ.US,D,20110429,000000,30.2832,30.3631,30.2462,30.2462,5732.8511739179,0
+FEZ.US,D,20110502,000000,30.4925,30.514,30.1692,30.2238,28333.613190385,0
+FEZ.US,D,20110503,000000,30.1294,30.3631,30.0124,30.1497,17167.748303195,0
+FEZ.US,D,20110504,000000,30.251,30.251,29.7427,29.8196,54322.949248394,0
+FEZ.US,D,20110505,000000,29.2012,29.3035,28.8506,28.9334,17880.375692537,0
+FEZ.US,D,20110506,000000,29.281,29.3502,28.4932,28.6354,79071.861839074,0
+FEZ.US,D,20110509,000000,28.4855,28.5935,28.2848,28.5595,24496.309798493,0
+FEZ.US,D,20110510,000000,28.8506,29.0922,28.8506,29.0552,23108.02128208,0
+FEZ.US,D,20110511,000000,28.8994,28.8994,28.3637,28.4582,55708.157242951,0
+FEZ.US,D,20110512,000000,28.314,28.649,28.1232,28.5195,32658.665876135,0
+FEZ.US,D,20110513,000000,28.314,28.3637,27.7657,27.9723,31159.478572907,0
+FEZ.US,D,20110516,000000,27.8612,28.241,27.8612,27.9518,21348.016461715,0
+FEZ.US,D,20110517,000000,27.7443,27.9917,27.5934,27.9917,35871.650171888,0
+FEZ.US,D,20110518,000000,27.9235,28.1981,27.9235,28.1923,23652.246809964,0
+FEZ.US,D,20110519,000000,28.4318,28.4387,28.2469,28.4056,8458.0861758126,0
+FEZ.US,D,20110520,000000,28.206,28.206,27.6548,27.7521,43745.464035689,0
+FEZ.US,D,20110523,000000,27.0422,27.1941,26.9701,27.1182,61678.208599777,0
+FEZ.US,D,20110524,000000,27.3519,27.4113,27.1396,27.1815,34108.564829667,0
+FEZ.US,D,20110525,000000,27.0704,27.4902,27.0704,27.3947,22217.75046571,0
+FEZ.US,D,20110526,000000,27.4414,27.5671,27.1678,27.5038,28146.72819779,0
+FEZ.US,D,20110527,000000,27.7404,27.8163,27.6391,27.7842,24835.167202647,0
+FEZ.US,D,20110531,000000,28.6247,28.6247,28.3676,28.6169,21932.288773726,0
+FEZ.US,D,20110601,000000,28.3909,28.3978,27.6975,27.7044,33559.205098689,0
+FEZ.US,D,20110602,000000,27.9917,28.0813,27.6353,27.98,116124.37872241,0
+FEZ.US,D,20110603,000000,27.7657,28.2994,27.7599,28.1981,49148.699371021,0
+FEZ.US,D,20110606,000000,28.0209,28.0209,27.607,27.607,35098.439186045,0
+FEZ.US,D,20110607,000000,28.1212,28.2703,28.0014,28.0014,22254.716727982,0
+FEZ.US,D,20110608,000000,27.8163,27.8602,27.536,27.5846,10051.742815956,0
+FEZ.US,D,20110609,000000,27.6693,28.0014,27.605,27.9878,9301.1223237235,0
+FEZ.US,D,20110610,000000,27.6129,27.6129,26.9711,27.0675,29934.457714858,0
+FEZ.US,D,20110613,000000,27.2291,27.344,26.9701,27.1542,10803.390148807,0
+FEZ.US,D,20110614,000000,27.7268,27.9313,27.6849,27.8232,49038.827424825,0
+FEZ.US,D,20110615,000000,26.976,27.1036,26.5446,26.5951,12629.112768765,0
+FEZ.US,D,20110616,000000,26.5698,26.7267,26.3878,26.6176,235702.02244534,0
+FEZ.US,D,20110617,000000,27.5057,27.5057,27.2671,27.421,237333.67218837,0
+FEZ.US,D,20110620,000000,26.9954,27.2895,26.9954,27.2379,99760.646623616,0
+FEZ.US,D,20110621,000000,27.6129,28.0287,27.5846,28.0228,60500.422410187,0
+FEZ.US,D,20110622,000000,27.8086,28.0228,27.6548,27.6548,165949.76606112,0
+FEZ.US,D,20110623,000000,26.7792,27.1863,26.6449,27.1863,20482.389820193,0
+FEZ.US,D,20110624,000000,27.0305,27.045,26.5767,26.5767,34971.110949332,0
+FEZ.US,D,20110627,000000,26.6789,27.0831,26.6449,27.0188,28439.377774105,0
+FEZ.US,D,20110628,000000,27.1863,27.536,27.1863,27.4736,7037.9656002209,0
+FEZ.US,D,20110629,000000,27.8086,28.0803,27.7044,28.0803,25679.230191177,0
+FEZ.US,D,20110630,000000,28.2303,28.7513,28.1787,28.6783,32852.73875306,0
+FEZ.US,D,20110701,000000,28.5156,29.097,28.5156,29.097,98530.491562474,0
+FEZ.US,D,20110705,000000,28.6958,28.7708,28.4542,28.5234,147110.32123077,0
+FEZ.US,D,20110706,000000,28.1212,28.2137,27.9167,28.1718,40209.024945062,0
+FEZ.US,D,20110707,000000,28.3452,28.4727,28.3335,28.4056,51624.412102584,0
+FEZ.US,D,20110708,000000,27.8952,27.8952,27.5135,27.605,44154.146601911,0
+FEZ.US,D,20110711,000000,26.5318,26.5698,26.1433,26.232,64585.194391172,0
+FEZ.US,D,20110712,000000,26.0537,26.3118,25.968,25.968,101814.32786091,0
+FEZ.US,D,20110713,000000,26.3254,26.7267,26.192,26.4909,35363.364065657,0
+FEZ.US,D,20110714,000000,26.6614,26.6614,26.2377,26.2475,5872.5014980542,0
+FEZ.US,D,20110715,000000,26.3254,26.4218,26.116,26.2377,46868.086357001,0
+FEZ.US,D,20110718,000000,25.782,25.9018,25.4645,25.7353,43598.625827222,0
+FEZ.US,D,20110719,000000,26.0313,26.2894,26.0021,26.1998,50376.800750925,0
+FEZ.US,D,20110720,000000,26.639,26.7043,26.4676,26.7043,37987.968686923,0
+FEZ.US,D,20110721,000000,27.4025,27.7755,27.3021,27.6898,58323.52029865,0
+FEZ.US,D,20110722,000000,27.6693,27.6693,27.4278,27.6206,13741.181158762,0
+FEZ.US,D,20110725,000000,27.3226,27.4025,27.274,27.2974,35188.801160486,0
+FEZ.US,D,20110726,000000,27.4219,27.5934,27.3226,27.5145,20375.598395854,0
+FEZ.US,D,20110727,000000,27.1863,27.1863,26.5261,26.602,75853.743340227,0
+FEZ.US,D,20110728,000000,26.4783,26.7315,26.4248,26.4413,14441.486460681,0
+FEZ.US,D,20110729,000000,26.3137,26.5991,26.3137,26.4783,11961.666366644,0
+FEZ.US,D,20110801,000000,26.6225,26.6225,25.3594,25.7353,122794.73538115,0
+FEZ.US,D,20110802,000000,25.3594,25.5775,24.8568,24.8637,62489.412688509,0
+FEZ.US,D,20110803,000000,25.2317,25.2317,24.5452,25.0915,271801.63123456,0
+FEZ.US,D,20110804,000000,24.294,24.3767,23.064,23.0776,306912.39250803,0
+FEZ.US,D,20110805,000000,23.9969,24.177,22.8458,24.03,167497.21487343,0
+FEZ.US,D,20110808,000000,22.9208,23.21,21.7921,21.9947,171821.24071856,0
+FEZ.US,D,20110809,000000,22.6871,23.0892,21.7716,23.0892,438989.76708177,0
+FEZ.US,D,20110810,000000,22.2284,22.2284,21.0627,21.1123,316344.95043094,0
+FEZ.US,D,20110811,000000,20.9069,22.427,20.9069,22.1593,625856.27654477,0
+FEZ.US,D,20110812,000000,22.8,23.0337,22.4767,22.9208,242709.182827,0
+FEZ.US,D,20110815,000000,23.3152,23.5636,23.3152,23.5353,38076.276980127,0
+FEZ.US,D,20110816,000000,22.9831,23.6297,22.8507,23.0717,497020.63780411,0
+FEZ.US,D,20110817,000000,23.4379,23.7826,23.1838,23.2324,803964.86237131,0
+FEZ.US,D,20110818,000000,22.3482,22.3482,21.7415,21.9469,440566.99427202,0
+FEZ.US,D,20110819,000000,21.7415,22.0229,21.3528,21.388,59431.481326173,0
+FEZ.US,D,20110822,000000,22.3637,22.3637,21.6996,21.7054,117437.70787366,0
+FEZ.US,D,20110823,000000,22.0092,22.5459,21.9128,22.5459,121484.48675175,0
+FEZ.US,D,20110824,000000,22.4212,22.7514,22.3637,22.6696,31662.630476045,0
+FEZ.US,D,20110825,000000,22.6559,22.7251,21.9557,22.0229,29813.290521858,0
+FEZ.US,D,20110826,000000,21.6996,22.2693,21.4795,22.206,27752.421400229,0
+FEZ.US,D,20110829,000000,22.7162,22.8458,22.6481,22.8458,359969.24727363,0
+FEZ.US,D,20110830,000000,22.4465,22.7162,22.2138,22.6257,58758.900720958,0
+FEZ.US,D,20110831,000000,22.9724,23.2178,22.9568,23.0746,214689.78286591,0
+FEZ.US,D,20110901,000000,22.7591,23.1126,22.6257,22.6403,38480.852183875,0
+FEZ.US,D,20110902,000000,22.0073,22.0277,21.684,21.758,96992.284315738,0
+FEZ.US,D,20110906,000000,20.3108,20.6449,20.1482,20.6176,224811.35084394,0
+FEZ.US,D,20110907,000000,20.8426,21.2564,20.7792,21.2283,84894.048146814,0
+FEZ.US,D,20110908,000000,20.9156,21.2146,20.7159,20.7383,65072.94368503,0
+FEZ.US,D,20110909,000000,20.0616,20.119,19.4957,19.6019,139247.80261377,0
+FEZ.US,D,20110912,000000,18.9348,19.2883,18.6679,19.2327,179340.79456892,0
+FEZ.US,D,20110913,000000,19.2386,19.6633,19.1782,19.5892,226104.14318282,0
+FEZ.US,D,20110914,000000,19.858,20.4121,19.3818,20.2105,105329.20329855,0
+FEZ.US,D,20110915,000000,20.9478,21.0695,20.6877,21.0286,80063.789876689,0
+FEZ.US,D,20110916,000000,21.0773,21.1075,20.5611,20.8162,220590.00906067,0
+FEZ.US,D,20110919,000000,19.8657,20.2826,19.7421,20.1716,108055.46514106,0
+FEZ.US,D,20110920,000000,20.2593,20.49,20.1346,20.2369,59378.085614003,0
+FEZ.US,D,20110921,000000,20.2369,20.3673,19.525,19.525,115262.85944336,0
+FEZ.US,D,20110922,000000,18.8277,19.0165,18.5394,18.8208,153421.28367298,0
+FEZ.US,D,20110923,000000,18.5394,19.1851,18.5394,19.1558,121696.0159192,0
+FEZ.US,D,20110926,000000,19.4957,19.9194,19.1121,19.8921,59056.684500366,0
+FEZ.US,D,20110927,000000,20.7159,21.0344,20.5543,20.6322,238711.6922986,0
+FEZ.US,D,20110928,000000,20.8504,20.9322,20.2544,20.2894,78836.715337403,0
+FEZ.US,D,20110929,000000,21.1785,21.2146,20.6176,20.9409,59066.952906553,0
+FEZ.US,D,20110930,000000,20.3118,20.5426,20.0907,20.0907,228328.27996281,0
+FEZ.US,D,20111003,000000,19.7869,20.0392,19.3224,19.3535,90729.583382598,0
+FEZ.US,D,20111004,000000,19.1851,19.9515,18.9533,19.9515,128488.56661157,0
+FEZ.US,D,20111005,000000,20.0927,20.5397,19.8921,20.5231,104611.44170611,0
+FEZ.US,D,20111006,000000,20.4745,21.236,20.4375,21.236,31117.378107543,0
+FEZ.US,D,20111007,000000,21.4366,21.534,21.0646,21.0851,86375.779159525,0
+FEZ.US,D,20111010,000000,21.7551,22.1991,21.7551,22.1991,59714.88933692,0
+FEZ.US,D,20111011,000000,21.7765,22.1933,21.7317,22.1788,174688.17972582,0
+FEZ.US,D,20111012,000000,22.7202,22.9822,22.6725,22.7542,209164.35349697,0
+FEZ.US,D,20111013,000000,22.5069,22.6783,22.1788,22.6442,66536.191566605,0
+FEZ.US,D,20111014,000000,22.987,23.0834,22.7475,22.9188,25548.821432608,0
+FEZ.US,D,20111017,000000,22.6218,22.6598,22.0024,22.0307,61025.137966316,0
+FEZ.US,D,20111018,000000,22.0511,22.7202,21.7639,22.5205,39781.859247703,0
+FEZ.US,D,20111019,000000,22.4485,22.5283,22.1086,22.1446,63091.141291038,0
+FEZ.US,D,20111020,000000,22.1602,22.1651,21.6119,21.9937,56036.746240918,0
+FEZ.US,D,20111021,000000,22.5352,22.692,22.4923,22.692,129580.09818919,0
+FEZ.US,D,20111024,000000,22.5205,23.1039,22.5147,23.025,25880.490952432,0
+FEZ.US,D,20111025,000000,22.8419,22.8974,22.4572,22.5692,41141.396226795,0
+FEZ.US,D,20111026,000000,23.1681,23.1681,22.4144,22.8565,39290.002591371,0
+FEZ.US,D,20111027,000000,24.3884,24.9707,24.1752,24.8072,348493.2765196,0
+FEZ.US,D,20111028,000000,24.2773,24.4468,24.217,24.3387,32356.774734252,0
+FEZ.US,D,20111031,000000,23.5645,23.5713,22.911,22.911,53978.957641146,0
+FEZ.US,D,20111101,000000,21.4278,21.868,21.4075,21.6052,62084.837484761,0
+FEZ.US,D,20111102,000000,21.9343,22.1602,21.7901,21.9644,36340.91633461,0
+FEZ.US,D,20111103,000000,22.5555,22.911,22.1446,22.8059,62669.109796773,0
+FEZ.US,D,20111104,000000,22.3141,22.3423,21.8204,22.0433,48282.045888881,0
+FEZ.US,D,20111107,000000,22.094,22.2712,21.7814,22.1651,29102.716813752,0
+FEZ.US,D,20111108,000000,22.5419,22.7475,22.1933,22.6511,79482.598086534,0
+FEZ.US,D,20111109,000000,21.3928,21.4902,20.9488,21.0101,114719.66075609,0
+FEZ.US,D,20111110,000000,21.7405,21.7405,21.2798,21.5184,44825.700366508,0
+FEZ.US,D,20111111,000000,22.1446,22.429,22.1446,22.357,62596.204112849,0
+FEZ.US,D,20111114,000000,21.8827,21.9343,21.569,21.6606,102977.73828184,0
+FEZ.US,D,20111115,000000,21.4541,21.6664,21.3149,21.497,78292.489809519,0
+FEZ.US,D,20111116,000000,21.3149,21.5759,21.1075,21.1075,61008.708516418,0
+FEZ.US,D,20111117,000000,21.4075,21.4075,20.7958,20.9,216218.74854708,0
+FEZ.US,D,20111118,000000,21.3412,21.3412,21.0646,21.1357,74778.641212502,0
+FEZ.US,D,20111121,000000,20.6322,20.6663,20.3829,20.531,72328.599496406,0
+FEZ.US,D,20111122,000000,20.3829,20.49,20.119,20.2593,658789.10886609,0
+FEZ.US,D,20111123,000000,19.9768,19.9837,19.5016,19.5016,117030.05214806,0
+FEZ.US,D,20111125,000000,19.4373,19.7421,19.4158,19.4304,73577.237688683,0
+FEZ.US,D,20111128,000000,20.7159,20.7725,20.5465,20.6585,84190.66232304,0
+FEZ.US,D,20111129,000000,20.6585,20.9078,20.6585,20.7792,64201.155999798,0
+FEZ.US,D,20111130,000000,21.8788,22.0784,21.7989,22.0423,60874.192395375,0
+FEZ.US,D,20111201,000000,21.9119,22.094,21.7697,21.8408,77392.977427583,0
+FEZ.US,D,20111202,000000,22.2703,22.2703,21.8281,21.8281,259323.46403673,0
+FEZ.US,D,20111205,000000,22.4485,22.4776,22.0511,22.1739,114831.58638353,0
+FEZ.US,D,20111206,000000,22.0852,22.3852,21.9908,22.2508,405200.5496845,0
+FEZ.US,D,20111207,000000,21.8281,22.3423,21.6626,22.243,230347.04861908,0
+FEZ.US,D,20111208,000000,21.6762,21.758,21.2059,21.27,149959.80394752,0
+FEZ.US,D,20111209,000000,21.5993,22.0784,21.5993,22.0618,68154.492381597,0
+FEZ.US,D,20111212,000000,21.2867,21.3353,20.8961,21.0296,99518.312237614,0
+FEZ.US,D,20111213,000000,21.0481,21.234,20.418,20.4745,86392.208609424,0
+FEZ.US,D,20111214,000000,20.2963,20.4043,20.1025,20.1765,90897.985244055,0
+FEZ.US,D,20111215,000000,20.5036,20.5231,20.1794,20.2544,156595.24802522,0
+FEZ.US,D,20111216,000000,20.2436,20.3333,19.9019,20.0294,113272.84232442,0
+FEZ.US,D,20111219,000000,20.3878,20.3956,19.9389,19.9661,160027.97621336,0
+FEZ.US,D,20111220,000000,20.6751,20.9118,20.6468,20.8825,54178.164721163,0
+FEZ.US,D,20111221,000000,20.7393,20.7607,20.4988,20.7111,103810.50602357,0
+FEZ.US,D,20111222,000000,20.7179,20.9692,20.7179,20.9273,63224.630571462,0
+FEZ.US,D,20111223,000000,20.9535,21.1201,20.8543,21.1201,63429.998695192,0
+FEZ.US,D,20111227,000000,21.0062,21.1114,20.9897,21.0481,446588.38765978,0
+FEZ.US,D,20111228,000000,20.9185,20.9185,20.3819,20.5406,119517.06012643,0
+FEZ.US,D,20111229,000000,20.5095,21.0286,20.5095,21.0218,56214.389667945,0
+FEZ.US,D,20111230,000000,20.9409,21.1532,20.9409,21.1231,84468.936130693,0
+FEZ.US,D,20120103,000000,21.72,21.9158,21.6762,21.8719,725196.94535536,0
+FEZ.US,D,20120104,000000,21.462,21.5486,21.27,21.4492,205728.54478697,0
+FEZ.US,D,20120105,000000,20.9185,20.9838,20.7462,20.9118,235895.06848164,0
+FEZ.US,D,20120106,000000,20.8455,20.8455,20.4521,20.4676,284206.89274846,0
+FEZ.US,D,20120109,000000,20.6537,20.6537,20.4043,20.6108,52264.133808002,0
+FEZ.US,D,20120110,000000,21.091,21.127,20.9984,21.0695,217023.79159211,0
+FEZ.US,D,20120111,000000,20.8192,21.0062,20.7393,21.0062,282464.34421861,0
+FEZ.US,D,20120112,000000,21.2857,21.3266,21.0218,21.2136,182098.88847061,0
+FEZ.US,D,20120113,000000,20.8114,20.8455,20.4745,20.8056,244620.1332183,0
+FEZ.US,D,20120117,000000,21.2857,21.5068,21.2613,21.3568,297838.20196103,0
+FEZ.US,D,20120118,000000,21.5564,21.7434,21.4766,21.7054,262654.53500363,0
+FEZ.US,D,20120119,000000,21.9587,22.1836,21.8281,22.1836,164784.30195895,0
+FEZ.US,D,20120120,000000,22.0706,22.1924,21.9908,22.1651,136721.77469189,0
+FEZ.US,D,20120123,000000,22.357,22.4728,22.2138,22.357,243986.57255659,0
+FEZ.US,D,20120124,000000,22.0433,22.3218,21.9634,22.3063,646969.14650482,0
+FEZ.US,D,20120125,000000,21.9829,22.6082,21.944,22.5653,204792.06614276,0
+FEZ.US,D,20120126,000000,22.8166,22.8935,22.6013,22.6617,199913.54636355,0
+FEZ.US,D,20120127,000000,22.5156,22.7727,22.502,22.7153,137293.72491648,0
+FEZ.US,D,20120130,000000,22.1924,22.3783,22.1212,22.2703,193263.72651719,0
+FEZ.US,D,20120131,000000,22.5663,22.6053,22.2167,22.3949,180593.54012368,0
+FEZ.US,D,20120201,000000,22.8858,23.0532,22.801,22.8818,481913.75862254,0
+FEZ.US,D,20120202,000000,22.9568,23.0941,22.8653,22.9792,1241357.8922911,0
+FEZ.US,D,20120203,000000,23.0825,23.3766,23.0143,23.3454,505280.54374052,0
+FEZ.US,D,20120206,000000,23.0231,23.2257,22.9646,23.209,290089.6626527,0
+FEZ.US,D,20120207,000000,23.2178,23.4944,23.1175,23.4525,360131.48809138,0
+FEZ.US,D,20120208,000000,23.5821,23.6755,23.398,23.622,258765.88958081,0
+FEZ.US,D,20120209,000000,23.7973,23.7973,23.5012,23.695,456578.52003861,0
+FEZ.US,D,20120210,000000,23.0532,23.1097,22.9227,23.0231,2182099.9787476,0
+FEZ.US,D,20120213,000000,23.2967,23.2967,23.1097,23.2032,388207.36428648,0
+FEZ.US,D,20120214,000000,23.0825,23.1019,22.7514,22.9646,315781.2149313,0
+FEZ.US,D,20120215,000000,23.0679,23.0679,22.7932,22.8468,1055722.5647298,0
+FEZ.US,D,20120216,000000,22.6938,23.2587,22.6383,23.209,204277.61899281,0
+FEZ.US,D,20120217,000000,23.4885,23.5431,23.3036,23.4594,598247.61283115,0
+FEZ.US,D,20120221,000000,23.6687,23.7515,23.5304,23.6064,227530.42480213,0
+FEZ.US,D,20120222,000000,23.4944,23.5509,23.4252,23.4252,163647.5893941,0
+FEZ.US,D,20120223,000000,23.3697,23.6687,23.2587,23.6687,261341.20585238,0
+FEZ.US,D,20120224,000000,23.7895,23.9716,23.7214,23.9142,340128.63284009,0
+FEZ.US,D,20120227,000000,23.4252,23.7816,23.3834,23.7076,122976.48617066,0
+FEZ.US,D,20120228,000000,23.661,23.9142,23.5684,23.9142,258939.42564536,0
+FEZ.US,D,20120229,000000,23.9803,24.1011,23.509,23.5694,458956.6829114,0
+FEZ.US,D,20120301,000000,23.7671,23.9921,23.7427,23.9472,421116.57927356,0
+FEZ.US,D,20120302,000000,23.7631,23.7631,23.5801,23.6522,217742.58002516,0
+FEZ.US,D,20120305,000000,23.5821,23.6288,23.4116,23.5976,108461.06718543,0
+FEZ.US,D,20120306,000000,22.7941,22.8244,22.393,22.467,261955.25654234,0
+FEZ.US,D,20120307,000000,22.6393,22.8331,22.5439,22.8108,700154.35634774,0
+FEZ.US,D,20120308,000000,23.2275,23.6453,23.1283,23.5353,380639.54892704,0
+FEZ.US,D,20120309,000000,23.2626,23.3805,23.1789,23.286,445606.72802834,0
+FEZ.US,D,20120312,000000,23.2178,23.3697,23.1244,23.3454,939998.65384871,0
+FEZ.US,D,20120313,000000,23.3863,23.7135,23.3357,23.7135,993577.14364858,0
+FEZ.US,D,20120314,000000,23.7486,23.7944,23.5645,23.6249,353896.51185494,0
+FEZ.US,D,20120315,000000,23.7076,23.9852,23.6288,23.9551,225592.77655473,0
+FEZ.US,D,20120316,000000,24.1313,24.2384,24.0885,24.1809,294548.20461887,0
+FEZ.US,D,20120319,000000,24.0885,24.4323,24.0602,24.3544,258910.67410804,0
+FEZ.US,D,20120320,000000,23.9979,24.1372,23.9044,24.0485,215536.9263763,0
+FEZ.US,D,20120321,000000,23.9238,23.9608,23.6862,23.8168,275911.04739039,0
+FEZ.US,D,20120322,000000,23.3571,23.5645,23.3132,23.4866,309856.3445617,0
+FEZ.US,D,20120323,000000,23.4165,23.6249,23.2422,23.6025,232032.09407428,0
+FEZ.US,D,20120326,000000,23.7631,23.9911,23.7261,23.9696,236762.74880439,0
+FEZ.US,D,20120327,000000,23.7631,23.8314,23.6103,23.6307,153731.38953981,0
+FEZ.US,D,20120328,000000,23.6386,23.6736,23.2217,23.3649,248445.11452277,0
+FEZ.US,D,20120329,000000,22.9452,23.0776,22.8331,23.0328,141289.16176364,0
+FEZ.US,D,20120330,000000,23.2578,23.3561,23.0113,23.2967,191623.8620492,0
+FEZ.US,D,20120402,000000,23.063,23.5937,23.026,23.5207,417391.2015091,0
+FEZ.US,D,20120403,000000,23.3201,23.3571,22.7172,22.8614,551890.89310224,0
+FEZ.US,D,20120404,000000,22.3433,22.43,22.1212,22.1982,311198.42525027,0
+FEZ.US,D,20120405,000000,21.8271,22.0784,21.8271,21.9752,247860.84221076,0
+FEZ.US,D,20120409,000000,21.6538,21.9577,21.646,21.8583,257673.33116256,0
+FEZ.US,D,20120410,000000,21.7337,21.7931,21.1951,21.2019,626919.05658507,0
+FEZ.US,D,20120411,000000,21.8505,21.8583,21.5623,21.6052,1126698.8151315,0
+FEZ.US,D,20120412,000000,21.5759,21.943,21.5476,21.9158,481723.79310809,0
+FEZ.US,D,20120413,000000,21.5116,21.5116,21.0656,21.1532,608429.76440568,0
+FEZ.US,D,20120416,000000,21.4415,21.4669,21.1376,21.3986,217557.7487138,0
+FEZ.US,D,20120417,000000,21.7045,21.9996,21.5885,21.9235,586029.23630985,0
+FEZ.US,D,20120418,000000,21.496,21.7716,21.4532,21.5476,281678.81114535,0
+FEZ.US,D,20120419,000000,21.3314,21.496,21.0013,21.1532,807677.91804835,0
+FEZ.US,D,20120420,000000,21.4532,21.6674,21.425,21.533,872890.51205751,0
+FEZ.US,D,20120423,000000,20.9078,20.9945,20.7364,20.9818,252549.39647551,0
+FEZ.US,D,20120424,000000,21.0442,21.3626,21.0111,21.2389,213277.87701527,0
+FEZ.US,D,20120425,000000,21.7775,21.8641,21.5973,21.7337,243595.34628089,0
+FEZ.US,D,20120426,000000,21.5399,21.9158,21.5253,21.871,135321.16408805,0
+FEZ.US,D,20120427,000000,21.9996,22.0696,21.8271,21.9752,259510.34902933,0
+FEZ.US,D,20120430,000000,21.7999,21.8379,21.6373,21.7327,531460.8721536,0
+FEZ.US,D,20120501,000000,21.8047,22.0423,21.7045,21.8505,352561.61905069,0
+FEZ.US,D,20120502,000000,21.3898,21.5116,21.2389,21.5039,209033.94473839,0
+FEZ.US,D,20120503,000000,21.4824,21.5399,21.2321,21.2838,224913.00806518,0
+FEZ.US,D,20120504,000000,21.1874,21.2662,20.9078,20.936,242819.05477319,0
+FEZ.US,D,20120507,000000,21.0315,21.3451,21.0315,21.311,370906.12670286,0
+FEZ.US,D,20120508,000000,20.9818,21.0111,20.6215,20.9409,1108052.4163374,0
+FEZ.US,D,20120509,000000,20.3693,20.6702,20.2096,20.5349,1866231.4823638,0
+FEZ.US,D,20120510,000000,20.9322,20.9643,20.7501,20.7851,2039550.8835449,0
+FEZ.US,D,20120511,000000,20.4618,20.9322,20.4618,20.7141,186967.13984363,0
+FEZ.US,D,20120514,000000,20.1862,20.3274,20.1034,20.155,331463.12485931,0
+FEZ.US,D,20120515,000000,19.9593,20.082,19.7674,19.7966,419328.8497565,0
+FEZ.US,D,20120516,000000,19.933,20.1034,19.6885,19.7012,930140.98390968,0
+FEZ.US,D,20120517,000000,19.672,19.6885,19.4129,19.4431,1063031.6162534,0
+FEZ.US,D,20120518,000000,19.6885,19.7508,19.487,19.5464,1035856.2792808,0
+FEZ.US,D,20120521,000000,19.6885,20.0362,19.6418,20.0304,585273.48161452,0
+FEZ.US,D,20120522,000000,20.0907,20.2758,19.8171,19.9155,861340.60877895,0
+FEZ.US,D,20120523,000000,19.672,19.6885,19.2834,19.6477,892219.75986297,0
+FEZ.US,D,20120524,000000,19.6214,19.7227,19.3594,19.4626,935457.96463304,0
+FEZ.US,D,20120525,000000,19.4129,19.635,19.3867,19.5405,524706.31456413,0
+FEZ.US,D,20120529,000000,19.6155,19.7227,19.3643,19.6019,626899.54661331,0
+FEZ.US,D,20120530,000000,19.1938,19.1938,18.8949,18.9172,837195.47847204,0
+FEZ.US,D,20120531,000000,19.0322,19.1003,18.7205,18.9786,892368.65175267,0
+FEZ.US,D,20120601,000000,18.6416,18.8218,18.4157,18.5442,1979720.9880588,0
+FEZ.US,D,20120604,000000,18.9095,18.962,18.7556,18.9172,1529157.7003642,0
+FEZ.US,D,20120605,000000,18.7838,18.9299,18.7712,18.888,782718.50313084,0
+FEZ.US,D,20120606,000000,19.1033,19.599,19.0867,19.599,561349.12204062,0
+FEZ.US,D,20120607,000000,19.8142,19.8366,19.4207,19.45,864874.99418834,0
+FEZ.US,D,20120608,000000,19.2299,19.5736,19.1802,19.5492,229125.10828289,0
+FEZ.US,D,20120611,000000,19.8093,19.8249,19.2075,19.2299,557170.90756333,0
+FEZ.US,D,20120612,000000,19.4353,19.5444,19.1344,19.5191,269437.84413043,0
+FEZ.US,D,20120613,000000,19.4032,19.6281,19.3321,19.4276,413511.79765185,0
+FEZ.US,D,20120614,000000,19.4792,19.7811,19.4042,19.6885,561724.94570704,0
+FEZ.US,D,20120615,000000,19.896,20.0703,19.8434,20.0411,670760.01679829,0
+FEZ.US,D,20120618,000000,19.7246,19.8512,19.634,19.7022,651967.8066364,0
+FEZ.US,D,20120619,000000,19.968,20.3771,19.933,20.2505,350898.13724849,0
+FEZ.US,D,20120620,000000,20.2641,20.5036,20.1405,20.341,1037596.7741294,0
+FEZ.US,D,20120621,000000,20.5036,20.5036,19.7703,19.822,517467.08820265,0
+FEZ.US,D,20120622,000000,20.1794,20.1871,19.9019,20.0703,399566.27520998,0
+FEZ.US,D,20120625,000000,19.4636,19.4636,19.2708,19.3613,458962.84395512,0
+FEZ.US,D,20120626,000000,19.4032,19.489,19.2124,19.4353,264807.81978094,0
+FEZ.US,D,20120627,000000,19.4636,19.6963,19.4032,19.672,279002.86449314,0
+FEZ.US,D,20120628,000000,19.4276,19.672,19.3234,19.6477,336908.46066,0
+FEZ.US,D,20120629,000000,20.6604,20.9322,20.602,20.9069,671988.1181782,0
+FEZ.US,D,20120702,000000,20.9916,21.0948,20.8805,21.087,653152.78071032,0
+FEZ.US,D,20120703,000000,21.0597,21.3042,21.0432,21.274,471330.11236612,0
+FEZ.US,D,20120705,000000,20.5631,20.638,20.3693,20.5465,765836.21651963,0
+FEZ.US,D,20120706,000000,20.1716,20.2184,19.9155,20.0567,387934.22468192,0
+FEZ.US,D,20120709,000000,20.0128,20.0411,19.896,20.0411,163518.20747616,0
+FEZ.US,D,20120710,000000,20.2125,20.2408,19.8307,19.86,475613.06458651,0
+FEZ.US,D,20120711,000000,19.9914,20.1171,19.896,20.0333,232777.58036342,0
+FEZ.US,D,20120712,000000,19.785,19.9096,19.6194,19.8677,718434.17304094,0
+FEZ.US,D,20120713,000000,19.8366,20.194,19.8366,20.1405,404883.25593334,0
+FEZ.US,D,20120716,000000,20.0284,20.1871,19.8804,20.1015,805562.62637393,0
+FEZ.US,D,20120717,000000,20.2719,20.3177,19.9019,20.2875,769177.55589272,0
+FEZ.US,D,20120718,000000,20.1336,20.4842,20.1336,20.4676,853395.94291246,0
+FEZ.US,D,20120719,000000,20.5416,20.638,20.4491,20.5991,403897.48893944,0
+FEZ.US,D,20120720,000000,19.933,19.9827,19.785,19.8142,754353.05788128,0
+FEZ.US,D,20120723,000000,19.1422,19.3701,19.0185,19.3,643052.77638529,0
+FEZ.US,D,20120724,000000,19.2104,19.2181,18.7439,18.8764,598859.60983986,0
+FEZ.US,D,20120725,000000,19.2347,19.2484,18.9961,19.1276,699223.01190663,0
+FEZ.US,D,20120726,000000,19.9554,20.1794,19.9019,20.1326,1500255.2174711,0
+FEZ.US,D,20120727,000000,20.4725,21.0082,20.4423,20.8884,1360750.7047026,0
+FEZ.US,D,20120730,000000,20.7169,20.9108,20.7169,20.8329,540988.92625405,0
+FEZ.US,D,20120731,000000,20.8299,20.936,20.7588,20.7588,860141.25893637,0
+FEZ.US,D,20120801,000000,20.9448,20.9614,20.7462,20.7696,649586.56324175,0
+FEZ.US,D,20120802,000000,20.2573,20.4725,19.8434,20.0411,960484.12419076,0
+FEZ.US,D,20120803,000000,20.902,21.4396,20.8805,21.3646,556954.2441928,0
+FEZ.US,D,20120806,000000,21.5993,21.7492,21.5476,21.6373,460210.45530677,0
+FEZ.US,D,20120807,000000,22.0385,22.1768,21.9898,22.0502,823142.13776521,0
+FEZ.US,D,20120808,000000,21.7317,21.9577,21.7317,21.9128,816887.65155701,0
+FEZ.US,D,20120809,000000,21.6703,21.8895,21.6654,21.7999,199949.48578521,0
+FEZ.US,D,20120810,000000,21.5633,21.8067,21.4454,21.7785,189687.24064243,0
+FEZ.US,D,20120813,000000,21.8067,21.9128,21.6373,21.7658,197239.65339259,0
+FEZ.US,D,20120814,000000,21.8603,21.867,21.7317,21.8155,259804.02544626,0
+FEZ.US,D,20120815,000000,21.7171,21.8204,21.7093,21.7561,286778.10165756,0
+FEZ.US,D,20120816,000000,21.9031,22.2518,21.8739,22.1816,611729.0033134,0
+FEZ.US,D,20120817,000000,22.2372,22.2732,22.0872,22.2294,2354615.3637245,0
+FEZ.US,D,20120820,000000,22.1768,22.2732,22.0151,22.2518,413428.62356174,0
+FEZ.US,D,20120821,000000,22.5176,22.6948,22.429,22.503,623895.01096315,0
+FEZ.US,D,20120822,000000,22.2937,22.54,22.2644,22.4776,535766.4148676,0
+FEZ.US,D,20120823,000000,22.206,22.3092,22.057,22.1768,360255.73580623,0
+FEZ.US,D,20120824,000000,21.9742,22.3326,21.9128,22.1768,445627.26484072,0
+FEZ.US,D,20120827,000000,22.3403,22.467,22.3024,22.3092,400245.0168589,0
+FEZ.US,D,20120828,000000,22.3092,22.429,22.2644,22.3706,757208.70164175,0
+FEZ.US,D,20120829,000000,22.2848,22.3024,22.1631,22.2518,188480.70291552,0
+FEZ.US,D,20120830,000000,22.1407,22.1768,21.8369,21.9031,1046600.1126737,0
+FEZ.US,D,20120831,000000,22.3793,22.4825,22.1261,22.2878,1207853.1097452,0
+FEZ.US,D,20120904,000000,22.5215,22.5293,22.2819,22.3735,439359.42970448,0
+FEZ.US,D,20120905,000000,22.5215,22.5439,22.3209,22.3949,1250997.8720189,0
+FEZ.US,D,20120906,000000,22.7309,23.3172,22.7309,23.2499,2729625.7723801,0
+FEZ.US,D,20120907,000000,23.7174,23.7622,23.6103,23.731,1131433.5772241,0
+FEZ.US,D,20120910,000000,23.5694,23.6463,23.3941,23.4321,637668.02418109,0
+FEZ.US,D,20120911,000000,23.5937,24.0154,23.5538,23.9423,787792.12262759,0
+FEZ.US,D,20120912,000000,24.2277,24.2277,24.0008,24.0806,651323.9775685,0
+FEZ.US,D,20120913,000000,23.9356,24.5199,23.7778,24.4146,2013630.3458084,0
+FEZ.US,D,20120914,000000,24.7409,25.0059,24.665,24.7536,1839574.6999036,0
+FEZ.US,D,20120917,000000,24.7478,24.8364,24.5783,24.6309,1160638.9780997,0
+FEZ.US,D,20120918,000000,24.33,24.3738,24.2112,24.2783,554919.04608663,0
+FEZ.US,D,20120919,000000,24.3125,24.4994,24.2014,24.4195,1822517.8503873,0
+FEZ.US,D,20120920,000000,23.9677,24.1946,23.8868,24.179,688955.63256076,0
+FEZ.US,D,20120921,000000,24.4556,24.4917,24.3222,24.33,390769.33163001,0
+FEZ.US,D,20120924,000000,24.0758,24.2394,24.0115,24.1567,481146.7086804,0
+FEZ.US,D,20120925,000000,24.2238,24.3738,23.9014,23.9161,740968.19041719,0
+FEZ.US,D,20120926,000000,23.6473,23.6765,23.4175,23.5012,646611.80596952,0
+FEZ.US,D,20120927,000000,23.6258,23.9014,23.4594,23.7944,374429.21686544,0
+FEZ.US,D,20120928,000000,23.4252,23.4603,23.0133,23.0883,881636.11360655,0
+FEZ.US,D,20121001,000000,23.4438,23.66,23.2967,23.3473,624990.64990325,0
+FEZ.US,D,20121002,000000,23.771,23.8178,23.4506,23.5402,352770.06769628,0
+FEZ.US,D,20121003,000000,23.5703,23.6103,23.4233,23.4594,468293.74465678,0
+FEZ.US,D,20121004,000000,23.6473,23.7544,23.5324,23.7456,290933.72564123,0
+FEZ.US,D,20121005,000000,24.068,24.217,23.9014,23.9502,1528347.5231161,0
+FEZ.US,D,20121008,000000,23.7086,23.7544,23.6258,23.7232,226436.83954326,0
+FEZ.US,D,20121009,000000,23.5012,23.5548,23.1429,23.1429,325839.11879097,0
+FEZ.US,D,20121010,000000,23.2227,23.2723,23.0191,23.0805,211866.99800525,0
+FEZ.US,D,20121011,000000,23.4954,23.6025,23.3473,23.3473,343631.1861903,0
+FEZ.US,D,20121012,000000,23.509,23.6395,23.3036,23.3941,439348.13445768,0
+FEZ.US,D,20121015,000000,23.5869,23.66,23.4019,23.6551,502206.18292828,0
+FEZ.US,D,20121016,000000,24.1284,24.3806,24.0981,24.3514,823198.61399923,0
+FEZ.US,D,20121017,000000,24.5169,24.7175,24.4693,24.6884,935201.25447838,0
+FEZ.US,D,20121018,000000,24.5354,24.7458,24.4693,24.5744,795926.75400853,0
+FEZ.US,D,20121019,000000,24.3738,24.3738,24.032,24.0621,2993140.7998221,0
+FEZ.US,D,20121022,000000,24.2783,24.2988,24.0495,24.2238,342628.98974651,0
+FEZ.US,D,20121023,000000,23.5255,23.6258,23.3639,23.5801,614150.29349217,0
+FEZ.US,D,20121024,000000,23.66,23.6892,23.4818,23.5012,445739.19046815,0
+FEZ.US,D,20121025,000000,23.7456,23.7544,23.4506,23.5324,2434482.0002024,0
+FEZ.US,D,20121026,000000,23.5869,23.7232,23.509,23.6327,1044861.6715064,0
+FEZ.US,D,20121031,000000,24.032,24.032,23.6765,23.7456,621164.64175816,0
+FEZ.US,D,20121101,000000,23.9755,24.1196,23.9375,24.032,516115.7659485,0
+FEZ.US,D,20121102,000000,24.0417,24.0417,23.731,23.7456,565083.74137064,0
+FEZ.US,D,20121105,000000,23.6201,23.6473,23.472,23.5869,250257.48821469,0
+FEZ.US,D,20121106,000000,23.6892,23.9014,23.6765,23.8402,211552.78477595,0
+FEZ.US,D,20121107,000000,23.3639,23.4019,23.1107,23.2811,462623.53076059,0
+FEZ.US,D,20121108,000000,23.1779,23.326,23.0036,23.0113,454921.19928011,0
+FEZ.US,D,20121109,000000,22.8195,23.1701,22.7825,23.0036,520481.892259,0
+FEZ.US,D,20121112,000000,23.0347,23.1107,22.9588,23.0746,5284875.5245824,0
+FEZ.US,D,20121113,000000,22.7747,23.2139,22.7591,22.9822,1222926.1031863,0
+FEZ.US,D,20121114,000000,23.1857,23.1905,22.7591,22.8049,651253.12556582,0
+FEZ.US,D,20121115,000000,22.988,23.134,22.8439,22.9091,1904205.0752821,0
+FEZ.US,D,20121116,000000,22.8848,22.8848,22.5215,22.7241,456299.21939034,0
+FEZ.US,D,20121119,000000,23.0669,23.4019,23.0503,23.3941,1860796.4149693,0
+FEZ.US,D,20121120,000000,23.3337,23.5703,23.2646,23.509,255817.83016467,0
+FEZ.US,D,20121121,000000,23.5626,23.6687,23.545,23.6103,274981.75663052,0
+FEZ.US,D,20121123,000000,24.0621,24.255,24.0573,24.255,206026.32856638,0
+FEZ.US,D,20121126,000000,24.1284,24.2316,24.0417,24.2316,681609.61477494,0
+FEZ.US,D,20121127,000000,23.9969,24.1352,23.9443,23.9823,1183582.7048827,0
+FEZ.US,D,20121128,000000,23.8021,24.2706,23.7544,24.2482,585644.17107785,0
+FEZ.US,D,20121129,000000,24.477,24.5676,24.3358,24.4917,696981.41883612,0
+FEZ.US,D,20121130,000000,24.5715,24.7,24.5043,24.5637,283582.57365232,0
+FEZ.US,D,20121203,000000,24.7536,24.8354,24.5997,24.6445,733526.67645384,0
+FEZ.US,D,20121204,000000,24.8043,24.8967,24.7409,24.8198,415988.53722403,0
+FEZ.US,D,20121205,000000,24.7692,24.9835,24.6815,24.8792,337748.41628606,0
+FEZ.US,D,20121206,000000,24.813,24.8422,24.6581,24.8354,225385.35474977,0
+FEZ.US,D,20121207,000000,24.665,24.6961,24.4917,24.665,425911.92496266,0
+FEZ.US,D,20121210,000000,24.4917,24.665,24.4614,24.6348,1683114.9948401,0
+FEZ.US,D,20121211,000000,24.8792,25.037,24.8724,24.9902,1197072.31009,0
+FEZ.US,D,20121212,000000,25.0653,25.3126,25.0282,25.1265,1541617.3844309,0
+FEZ.US,D,20121213,000000,25.1032,25.2211,24.9835,25.0653,383322.68346356,0
+FEZ.US,D,20121214,000000,25.1344,25.3651,25.0974,25.297,525900.53020361,0
+FEZ.US,D,20121217,000000,25.2133,25.41,25.2133,25.41,641869.8559926,0
+FEZ.US,D,20121218,000000,25.4616,25.7206,25.4314,25.6905,776691.97553999,0
+FEZ.US,D,20121219,000000,25.893,25.893,25.6759,25.6759,956760.80010753,0
+FEZ.US,D,20121220,000000,25.8181,25.8988,25.7138,25.8852,457907.25179914,0
+FEZ.US,D,20121221,000000,25.4859,25.7168,25.4772,25.7119,430750.39795773,0
+FEZ.US,D,20121224,000000,25.6047,25.8463,25.3594,25.5395,254856.70734561,0
+FEZ.US,D,20121226,000000,25.7031,25.7625,25.4713,25.5901,499676.04764393,0
+FEZ.US,D,20121227,000000,25.9018,25.9359,25.6593,25.8541,548917.16267063,0
+FEZ.US,D,20121228,000000,25.4489,25.5093,25.3224,25.3379,1098366.2287817,0
+FEZ.US,D,20121231,000000,25.4898,25.9446,25.4294,25.9281,751286.91179399,0
+FEZ.US,D,20130102,000000,26.2777,26.2923,26.003,26.1958,1097863.0768786,0
+FEZ.US,D,20130103,000000,25.9106,26.0109,25.7684,25.7927,525175.58072685,0
+FEZ.US,D,20130104,000000,25.8161,26.0858,25.7927,26.0196,552580.92999797,0
+FEZ.US,D,20130107,000000,25.8307,25.9572,25.7489,25.9106,816831.17532299,0
+FEZ.US,D,20130108,000000,25.9271,25.9661,25.7548,25.8384,681436.07871039,0
+FEZ.US,D,20130109,000000,25.8161,25.9359,25.7849,25.8813,1107304.8763671,0
+FEZ.US,D,20130110,000000,26.2923,26.4501,26.1579,26.4043,733884.01698913,0
+FEZ.US,D,20130111,000000,26.5552,26.6614,26.4344,26.6215,944280.57922848,0
+FEZ.US,D,20130114,000000,26.6215,26.6819,26.4968,26.6819,707545.55512078,0
+FEZ.US,D,20130115,000000,26.3614,26.5328,26.3156,26.4812,1055358.0363103,0
+FEZ.US,D,20130116,000000,26.2543,26.412,26.2241,26.2991,899942.62815583,0
+FEZ.US,D,20130117,000000,26.6614,26.7393,26.5552,26.639,1241506.7841808,0
+FEZ.US,D,20130118,000000,26.5737,26.6089,26.3819,26.5776,845418.41814617,0
+FEZ.US,D,20130122,000000,26.5855,26.6546,26.4344,26.6458,936651.15343191,0
+FEZ.US,D,20130123,000000,26.4344,26.5737,26.3614,26.5104,1687651.5766933,0
+FEZ.US,D,20130124,000000,26.5776,26.7568,26.5776,26.6964,2736756.153636,0
+FEZ.US,D,20130125,000000,27.1454,27.2136,27.0314,27.1892,1434704.7928984,0
+FEZ.US,D,20130128,000000,27.2282,27.236,27.0928,27.1697,1251811.1297889,0
+FEZ.US,D,20130129,000000,27.0928,27.2661,27.0704,27.1892,1555348.2971835,0
+FEZ.US,D,20130130,000000,27.2282,27.3031,27.1551,27.1776,1042740.2187883,0
+FEZ.US,D,20130131,000000,27.0422,27.1843,26.866,26.8883,1134855.0101654,0
+FEZ.US,D,20130201,000000,27.123,27.3178,26.9945,27.2282,842770.19619069,0
+FEZ.US,D,20130204,000000,26.5552,26.5922,25.9417,26.0196,1541315.493289,0
+FEZ.US,D,20130205,000000,26.3536,26.4968,26.2923,26.3693,1317419.0574363,0
+FEZ.US,D,20130206,000000,25.8978,26.1014,25.8608,26.0634,843779.58051881,0
+FEZ.US,D,20130207,000000,26.042,26.0566,25.4567,25.6427,1448312.4847767,0
+FEZ.US,D,20130208,000000,25.7245,25.8911,25.7245,25.8541,604129.35589477,0
+FEZ.US,D,20130211,000000,25.8677,25.8978,25.672,25.7849,956621.1497834,0
+FEZ.US,D,20130212,000000,25.9709,26.2465,25.9359,26.1384,610682.65272299,0
+FEZ.US,D,20130213,000000,26.3215,26.3965,26.1735,26.2465,981321.800865,0
+FEZ.US,D,20130214,000000,25.8014,25.9572,25.7489,25.9018,1204992.3317817,0
+FEZ.US,D,20130215,000000,25.9018,25.9018,25.5317,25.6515,922725.14096179,0
+FEZ.US,D,20130219,000000,26.0566,26.2115,26.0109,26.2047,1097787.0906728,0
+FEZ.US,D,20130220,000000,26.1014,26.1384,25.6047,25.6135,589492.76971655,0
+FEZ.US,D,20130221,000000,25.1646,25.2026,24.9036,25.0146,1298461.5259348,0
+FEZ.US,D,20130222,000000,25.3594,25.6427,25.2152,25.6427,888090.83373537,0
+FEZ.US,D,20130225,000000,26.3156,26.3614,24.6123,24.6416,1661227.8870536,0
+FEZ.US,D,20130226,000000,24.9513,25.0905,24.5501,24.775,1062815.9797235,0
+FEZ.US,D,20130227,000000,24.8043,25.3964,24.7828,25.3224,658856.88034691,0
+FEZ.US,D,20130228,000000,25.1607,25.4294,25.1538,25.1918,911011.97002486,0
+FEZ.US,D,20130301,000000,24.8334,25.0876,24.6991,25.036,734694.19423725,0
+FEZ.US,D,20130304,000000,24.9835,25.2396,24.9241,25.2308,1185092.1605922,0
+FEZ.US,D,20130305,000000,25.5386,25.7245,25.5006,25.5892,1106284.1967921,0
+FEZ.US,D,20130306,000000,25.7927,25.8229,25.5463,25.6944,486088.89257797,0
+FEZ.US,D,20130307,000000,25.8463,25.9855,25.7927,25.9417,1070509.0696384,0
+FEZ.US,D,20130308,000000,26.0576,26.0858,25.7839,26.0196,2643095.9671278,0
+FEZ.US,D,20130311,000000,25.9271,26.0498,25.8726,26.042,1003720.2752796,0
+FEZ.US,D,20130312,000000,26.1083,26.1452,25.8083,25.9183,864694.27023946,0
+FEZ.US,D,20130313,000000,25.7839,25.8608,25.5805,25.7839,887250.87810932,0
+FEZ.US,D,20130314,000000,26.0323,26.1958,25.9505,26.1452,744270.50984677,0
+FEZ.US,D,20130315,000000,26.2115,26.2115,26.0196,26.116,2340570.2377426,0
+FEZ.US,D,20130318,000000,25.4236,25.8463,25.4236,25.559,1679257.1546358,0
+FEZ.US,D,20130319,000000,25.6037,25.6846,25.111,25.3428,1947138.3083884,0
+FEZ.US,D,20130320,000000,25.7752,25.8384,25.6584,25.7548,976308.76496476,0
+FEZ.US,D,20130321,000000,25.3428,25.6037,25.2454,25.3885,1773067.2598744,0
+FEZ.US,D,20130322,000000,25.6135,25.8161,25.5298,25.7021,1339582.3853492,0
+FEZ.US,D,20130325,000000,25.635,25.672,24.8383,24.9961,1971992.9855628,0
+FEZ.US,D,20130326,000000,25.0195,25.1558,24.8461,24.9815,1176820.959409,0
+FEZ.US,D,20130327,000000,24.3904,24.6387,24.294,24.5696,1406053.8859569,0
+FEZ.US,D,20130328,000000,24.8179,24.9026,24.6689,24.7653,1193376.7107034,0
+FEZ.US,D,20130401,000000,24.7858,24.8247,24.5861,24.6231,783931.20190147,0
+FEZ.US,D,20130402,000000,24.9883,25.3048,24.9425,25.0506,860580.74672115,0
+FEZ.US,D,20130403,000000,25.1694,25.2211,24.8539,24.8686,1034816.0897341,0
+FEZ.US,D,20130404,000000,24.8179,25.0584,24.7136,25.0039,1173965.3156485,0
+FEZ.US,D,20130405,000000,24.5861,24.8092,24.5102,24.7935,977344.84714898,0
+FEZ.US,D,20130408,000000,24.8539,24.9026,24.7293,24.9026,1189181.0399357,0
+FEZ.US,D,20130409,000000,24.9737,25.149,24.7809,25.0126,2269858.9122205,0
+FEZ.US,D,20130410,000000,25.3808,25.6641,25.3525,25.5463,1583365.6434633,0
+FEZ.US,D,20130411,000000,25.6846,25.9183,25.6204,25.7343,1477265.2828602,0
+FEZ.US,D,20130412,000000,25.4324,25.5892,25.3291,25.5892,1376649.2780012,0
+FEZ.US,D,20130415,000000,25.3204,25.3428,24.9503,24.9659,1277834.3515873,0
+FEZ.US,D,20130416,000000,25.4625,25.4704,25.2386,25.4558,594019.08316355,0
+FEZ.US,D,20130417,000000,25.0126,25.0126,24.4284,24.5783,2252640.8487271,0
+FEZ.US,D,20130418,000000,24.6991,24.7136,24.3747,24.5549,842702.42470985,0
+FEZ.US,D,20130419,000000,24.8033,24.9221,24.7136,24.7575,914020.61303751,0
+FEZ.US,D,20130422,000000,24.8938,25.036,24.6922,24.9659,1070371.4729955,0
+FEZ.US,D,20130423,000000,25.3594,25.5892,25.3525,25.559,2541845.3747664,0
+FEZ.US,D,20130424,000000,25.7479,26.003,25.7245,25.9359,934247.31954365,0
+FEZ.US,D,20130425,000000,25.8384,26.003,25.8005,25.8384,771409.90739766,0
+FEZ.US,D,20130426,000000,25.7927,25.9417,25.7479,25.9106,1464775.8204155,0
+FEZ.US,D,20130429,000000,26.1735,26.5406,26.1452,26.4822,968023.18801288,0
+FEZ.US,D,20130430,000000,26.4179,26.5124,26.3429,26.4501,1725874.6918819,0
+FEZ.US,D,20130501,000000,26.4199,26.601,26.2115,26.2553,1597634.6207001,0
+FEZ.US,D,20130502,000000,26.1501,26.4822,26.1307,26.4344,1610512.2288985,0
+FEZ.US,D,20130503,000000,26.712,26.9467,26.6974,26.901,885245.4583811,0
+FEZ.US,D,20130506,000000,26.7948,26.8279,26.6234,26.7889,1052482.882578,0
+FEZ.US,D,20130507,000000,27.0499,27.0733,26.8591,26.9467,860458.55268753,0
+FEZ.US,D,20130508,000000,27.1727,27.3431,27.1727,27.3295,1495979.453135,0
+FEZ.US,D,20130509,000000,27.1571,27.1921,26.8591,26.9624,2456045.653194,0
+FEZ.US,D,20130510,000000,26.9808,27.0957,26.8279,27.0733,1362536.3805385,0
+FEZ.US,D,20130513,000000,26.8951,26.976,26.8192,26.9399,761987.61788093,0
+FEZ.US,D,20130514,000000,26.9175,27.1036,26.9097,27.0499,1229453.7289991,0
+FEZ.US,D,20130515,000000,26.8026,27.0889,26.7812,27.0733,1048536.7340805,0
+FEZ.US,D,20130516,000000,26.9896,27.1182,26.866,26.901,1092336.620669,0
+FEZ.US,D,20130517,000000,26.9701,27.2223,26.9175,27.2165,1233708.9565227,0
+FEZ.US,D,20130520,000000,27.0578,27.3061,27.0129,27.27,1270565.3468479,0
+FEZ.US,D,20130521,000000,27.1727,27.4064,27.0129,27.2846,1067988.1759196,0
+FEZ.US,D,20130522,000000,27.2846,27.6294,26.901,27.0422,3328191.705803,0
+FEZ.US,D,20130523,000000,26.7257,27.0889,26.675,27.0344,1578270.4603135,0
+FEZ.US,D,20130524,000000,26.8026,26.9808,26.712,26.9808,1428614.6011892,0
+FEZ.US,D,20130528,000000,27.5466,27.605,27.2545,27.27,1554646.965041,0
+FEZ.US,D,20130529,000000,27.1931,27.2242,27.0305,27.1571,1784793.7797394,0
+FEZ.US,D,20130530,000000,27.3139,27.5388,27.3003,27.4191,1207752.4793645,0
+FEZ.US,D,20130531,000000,27.0899,27.1882,26.8056,26.8308,1804616.9378824,0
+FEZ.US,D,20130603,000000,26.9555,27.1093,26.8026,27.0889,2203697.5174798,0
+FEZ.US,D,20130604,000000,27.047,27.1483,26.7743,26.8961,2855102.6154571,0
+FEZ.US,D,20130605,000000,26.7568,26.7938,26.49,26.4978,2723770.7271725,0
+FEZ.US,D,20130606,000000,26.604,26.7081,26.3351,26.6721,2970843.9826288,0
+FEZ.US,D,20130607,000000,26.7179,27.1026,26.5874,26.9662,1502874.6878893,0
+FEZ.US,D,20130610,000000,27.0129,27.0198,26.8123,26.9555,654035.86364236,0
+FEZ.US,D,20130611,000000,26.4647,26.7383,26.4102,26.6195,1506008.6054573,0
+FEZ.US,D,20130612,000000,26.8737,26.901,26.4666,26.5202,1296556.7365872,0
+FEZ.US,D,20130613,000000,26.4744,26.901,26.4344,26.866,1570312.445519,0
+FEZ.US,D,20130614,000000,26.6799,26.8668,26.4647,26.5767,1009168.6916022,0
+FEZ.US,D,20130617,000000,27.1036,27.1921,26.8279,26.9896,1508970.0138016,0
+FEZ.US,D,20130618,000000,27.0178,27.1805,27.0178,27.1396,453434.33406431,0
+FEZ.US,D,20130619,000000,27.0403,27.0948,26.4335,26.4812,1256931.9839542,0
+FEZ.US,D,20130620,000000,25.8813,25.9027,25.4294,25.482,1792218.8642528,0
+FEZ.US,D,20130621,000000,25.559,25.5668,25.0301,25.3234,3296345.2708562,0
+FEZ.US,D,20130624,000000,24.6699,25.0925,24.6172,24.9026,2889700.9832619,0
+FEZ.US,D,20130625,000000,25.1607,25.1996,24.8373,25.1383,2990594.2350878,0
+FEZ.US,D,20130626,000000,25.5132,25.559,25.3623,25.4986,1845217.1891032,0
+FEZ.US,D,20130627,000000,25.6359,25.8073,25.5813,25.6447,1701288.020109,0
+FEZ.US,D,20130628,000000,25.4986,25.6135,25.3389,25.4294,1806019.6021674,0
+FEZ.US,D,20130701,000000,25.7518,25.8376,25.6301,25.6739,988075.33161386,0
+FEZ.US,D,20130702,000000,25.4207,25.5386,25.1314,25.2454,1012245.1060957,0
+FEZ.US,D,20130703,000000,24.9513,25.2386,24.8928,25.1763,827046.18579731,0
+FEZ.US,D,20130705,000000,25.3769,25.4294,25.0681,25.2668,781389.77137031,0
+FEZ.US,D,20130708,000000,25.6671,25.8151,25.5668,25.6739,1175786.930906,0
+FEZ.US,D,20130709,000000,25.8453,25.8541,25.5813,25.6525,946653.60789817,0
+FEZ.US,D,20130710,000000,25.6359,25.9982,25.6057,25.8073,1234135.0953795,0
+FEZ.US,D,20130711,000000,26.3351,26.604,26.2056,26.5124,967497.44561613,0
+FEZ.US,D,20130712,000000,26.2729,26.3585,26.1073,26.3196,792288.65769666,0
+FEZ.US,D,20130715,000000,26.4102,26.4744,26.3264,26.4335,560559.48160487,0
+FEZ.US,D,20130716,000000,26.3731,26.4744,26.2962,26.4423,377945.1191437,0
+FEZ.US,D,20130717,000000,26.6429,26.6429,26.3945,26.4812,503263.82876549,0
+FEZ.US,D,20130718,000000,26.5961,26.8347,26.5806,26.8192,841587.275798,0
+FEZ.US,D,20130719,000000,26.7257,26.9195,26.6945,26.9029,630492.46193797,0
+FEZ.US,D,20130722,000000,27.0305,27.1084,27.0013,27.0403,787319.77594301,0
+FEZ.US,D,20130723,000000,27.2242,27.2242,27.0879,27.1396,704512.26793329,0
+FEZ.US,D,20130724,000000,27.4181,27.4396,27.2097,27.3558,1482520.6531464,0
+FEZ.US,D,20130725,000000,27.2097,27.571,27.1853,27.5574,937186.13739423,0
+FEZ.US,D,20130726,000000,27.4229,27.608,27.2974,27.608,617409.48561576,0
+FEZ.US,D,20130729,000000,27.4113,27.4794,27.309,27.4736,645743.09880615,0
+FEZ.US,D,20130730,000000,27.6021,27.6391,27.4229,27.5175,450466.76467641,0
+FEZ.US,D,20130731,000000,27.4736,27.8924,27.4473,27.6859,1072223.8934715,0
+FEZ.US,D,20130801,000000,27.9615,28.1153,27.869,28.0783,2221871.5695892,0
+FEZ.US,D,20130802,000000,28.018,28.2166,28.0092,28.1855,1021105.713794,0
+FEZ.US,D,20130805,000000,28.018,28.0939,27.9245,28.0706,1311510.6165165,0
+FEZ.US,D,20130806,000000,28.1553,28.1709,27.83,27.9469,2101698.3583075,0
+FEZ.US,D,20130807,000000,28.0014,28.1153,27.9245,28.0783,1702590.0540134,0
+FEZ.US,D,20130808,000000,28.3238,28.5215,28.2906,28.4747,1926267.7728144,0
+FEZ.US,D,20130809,000000,28.4231,28.5312,28.3384,28.4542,1079503.1666172,0
+FEZ.US,D,20130812,000000,28.2341,28.3618,28.2099,28.353,1015479.6540443,0
+FEZ.US,D,20130813,000000,28.3618,28.5001,28.2001,28.4835,1669195.1434137,0
+FEZ.US,D,20130814,000000,28.468,28.5585,28.4318,28.5001,1634718.9696425,0
+FEZ.US,D,20130815,000000,28.1787,28.5137,27.9245,28.4835,2041237.9826815,0
+FEZ.US,D,20130816,000000,28.5312,28.6938,28.4922,28.6238,1784793.7797394,0
+FEZ.US,D,20130819,000000,28.468,28.4922,28.241,28.2556,1265223.7219497,0
+FEZ.US,D,20130820,000000,28.132,28.2819,28.0453,28.2001,1028952.8298017,0
+FEZ.US,D,20130821,000000,28.0014,28.1932,27.795,27.907,1018068.319244,0
+FEZ.US,D,20130822,000000,28.241,28.3852,28.2166,28.3442,1228791.4168,0
+FEZ.US,D,20130823,000000,28.4318,28.5663,28.3618,28.5312,1237767.0306477,0
+FEZ.US,D,20130826,000000,28.4153,28.4465,28.315,28.3315,827002.0316507,0
+FEZ.US,D,20130827,000000,27.7327,27.8846,27.5486,27.5661,1676307.0415384,0
+FEZ.US,D,20130828,000000,27.3558,27.5944,27.3021,27.5018,892786.57588446,0
+FEZ.US,D,20130829,000000,27.3168,27.5018,27.2885,27.3947,759028.26321799,0
+FEZ.US,D,20130830,000000,27.2584,27.273,26.9779,27.0714,739355.02380529,0
+FEZ.US,D,20130903,000000,27.4609,27.499,27.16,27.3295,1267307.181565,0
+FEZ.US,D,20130904,000000,27.0899,27.5379,27.0432,27.4765,901694.41825124,0
+FEZ.US,D,20130905,000000,27.3061,27.4609,27.2769,27.4142,1302014.3944753,0
+FEZ.US,D,20130906,000000,27.6762,27.8125,27.4093,27.7297,1450669.0839965,0
+FEZ.US,D,20130909,000000,27.8466,28.1153,27.8232,28.054,936407.79220529,0
+FEZ.US,D,20130910,000000,28.4212,28.5302,28.3608,28.4912,2458959.8268697,0
+FEZ.US,D,20130911,000000,28.5439,28.7756,28.5215,28.7668,1337555.401968,0
+FEZ.US,D,20130912,000000,28.6286,28.7912,28.5896,28.6149,1750755.0400717,0
+FEZ.US,D,20130913,000000,28.6432,28.7756,28.4991,28.7756,2753870.506227,0
+FEZ.US,D,20130916,000000,29.1827,29.1827,29.0016,29.0143,1172515.4166949,0
+FEZ.US,D,20130917,000000,29.0367,29.1604,29.0367,29.1437,1056655.9628522,0
+FEZ.US,D,20130918,000000,29.1604,30.0923,29.0658,30.0368,1924154.5348212,0
+FEZ.US,D,20130919,000000,30.03,30.03,29.8089,29.8975,1623240.9452073,0
+FEZ.US,D,20130920,000000,29.8664,29.9063,29.6754,29.694,2573675.3802633,0
+FEZ.US,D,20130923,000000,29.6677,29.7368,29.4447,29.6024,900054.55378326,0
+FEZ.US,D,20130924,000000,29.7301,29.8089,29.6112,29.6677,1516562.4733358,0
+FEZ.US,D,20130925,000000,29.6754,29.8819,29.6492,29.7807,1072475.4694231,0
+FEZ.US,D,20130926,000000,29.7368,29.8605,29.6492,29.7671,755486.68992427,0
+FEZ.US,D,20130927,000000,29.7671,29.8546,29.7144,29.7758,1113376.5849452,0
+FEZ.US,D,20130930,000000,29.4291,29.6229,29.3658,29.5548,1262460.4938449,0
+FEZ.US,D,20131001,000000,29.7057,29.9929,29.6307,29.9131,2065800.0102795,0
+FEZ.US,D,20131002,000000,29.9297,29.9929,29.7301,29.9842,2144726.0607507,0
+FEZ.US,D,20131003,000000,29.8888,29.8975,29.7144,29.7671,1878040.1494782,0
+FEZ.US,D,20131004,000000,29.9297,30.0767,29.8741,29.9443,938187.30699741,0
+FEZ.US,D,20131007,000000,29.7301,29.9618,29.7057,29.8381,853712.20982301,0
+FEZ.US,D,20131008,000000,29.8975,29.9063,29.5937,29.6112,1266609.9567849,0
+FEZ.US,D,20131009,000000,29.7144,29.7807,29.507,29.6988,1331980.6842494,0
+FEZ.US,D,20131010,000000,30.1839,30.476,30.1546,30.4302,3162850.8562288,0
+FEZ.US,D,20131011,000000,30.3786,30.4857,30.3456,30.4614,1513051.7052607,0
+FEZ.US,D,20131014,000000,30.4068,30.6279,30.3786,30.5899,1121953.7846327,0
+FEZ.US,D,20131015,000000,30.515,30.5978,30.4857,30.4925,1276465.5730427,0
+FEZ.US,D,20131016,000000,30.6971,30.8616,30.6503,30.7925,1973874.1575762,0
+FEZ.US,D,20131017,000000,30.9084,31.1908,30.883,31.1519,1403010.3303631,0
+FEZ.US,D,20131018,000000,31.2366,31.3583,31.1743,31.3301,2640876.9645508,0
+FEZ.US,D,20131021,000000,31.2229,31.2989,31.2064,31.2843,19398029.69745,0
+FEZ.US,D,20131022,000000,31.5288,31.7684,31.5288,31.6466,2783898.4064381,0
+FEZ.US,D,20131023,000000,31.4157,31.4509,31.2912,31.4002,1427045.5887239,0
+FEZ.US,D,20131024,000000,31.6378,31.6728,31.5443,31.6553,1335279.923157,0
+FEZ.US,D,20131025,000000,31.631,31.6631,31.5161,31.631,1209860.5831546,0
+FEZ.US,D,20131028,000000,31.4157,31.5209,31.3301,31.4372,1772860.86491,0
+FEZ.US,D,20131029,000000,31.6466,31.7031,31.5522,31.6378,5061789.2659777,0
+FEZ.US,D,20131030,000000,31.631,31.6631,31.3301,31.4421,2051910.9640717,0
+FEZ.US,D,20131031,000000,31.4771,31.5784,31.3067,31.4157,1519483.8348959,0
+FEZ.US,D,20131101,000000,31.2707,31.3145,30.9912,31.1976,2757335.0664743,0
+FEZ.US,D,20131104,000000,31.2609,31.3223,31.1908,31.3067,2780270.5785324,0
+FEZ.US,D,20131105,000000,30.8315,30.9308,30.6747,30.8704,1967223.3108892,0
+FEZ.US,D,20131106,000000,31.1976,31.3583,31.1382,31.2278,4969801.8028374,0
+FEZ.US,D,20131107,000000,31.1149,31.1586,30.551,30.5822,6601502.8879016,0
+FEZ.US,D,20131108,000000,30.438,30.6883,30.4068,30.6747,12715951.653044,0
+FEZ.US,D,20131111,000000,30.8003,30.9552,30.8003,30.9552,1136930.2550557,0
+FEZ.US,D,20131112,000000,30.846,30.9629,30.6678,30.7827,1080318.4780684,0
+FEZ.US,D,20131113,000000,30.4692,30.9396,30.438,30.9239,1245068.8942869,0
+FEZ.US,D,20131114,000000,30.846,31.1061,30.7827,31.0311,2087325.6701682,0
+FEZ.US,D,20131115,000000,31.1216,31.1743,31.0555,31.1382,2010108.2824865,0
+FEZ.US,D,20131118,000000,31.5365,31.5852,31.2609,31.3067,1785665.5674246,0
+FEZ.US,D,20131119,000000,31.2064,31.2912,31.0555,31.1216,3173791.8430204,0
+FEZ.US,D,20131120,000000,31.1519,31.2784,30.6678,30.7623,2694684.4398087,0
+FEZ.US,D,20131121,000000,30.9552,31.1012,30.8918,31.0837,1256943.2792009,0
+FEZ.US,D,20131122,000000,31.2278,31.3768,31.1908,31.3583,1296822.6883075,0
+FEZ.US,D,20131125,000000,31.3768,31.407,31.2843,31.3223,2223281.4217586,0
+FEZ.US,D,20131126,000000,31.3924,31.5209,31.3223,31.4928,1278161.9137447,0
+FEZ.US,D,20131127,000000,31.6378,31.7469,31.5599,31.6232,2133699.8461877,0
+FEZ.US,D,20131129,000000,31.8316,31.892,31.6631,31.6797,956824.46422589,0
+FEZ.US,D,20131202,000000,31.5365,31.5949,31.4226,31.4372,3429634.3173599,0
+FEZ.US,D,20131203,000000,31.1305,31.2366,30.9308,31.0156,2624746.3252725,0
+FEZ.US,D,20131204,000000,30.5354,30.8139,30.4994,30.7457,4419748.9544425,0
+FEZ.US,D,20131205,000000,30.7048,30.8139,30.4556,30.4857,1946925.7523804,0
+FEZ.US,D,20131206,000000,30.7827,31.0156,30.6971,30.9999,2235099.3304387,0
+FEZ.US,D,20131209,000000,30.9999,31.0759,30.9688,31.0555,2293526.5616397,0
+FEZ.US,D,20131210,000000,30.9015,30.9834,30.7925,30.8393,1438227.883061,0
+FEZ.US,D,20131211,000000,31.0067,31.0156,30.5899,30.6065,1291191.4943548,0
+FEZ.US,D,20131212,000000,30.4994,30.5822,30.3377,30.3865,1348435.8051632,0
+FEZ.US,D,20131213,000000,30.4925,30.5061,30.2754,30.4302,924793.19796775,0
+FEZ.US,D,20131216,000000,30.9552,31.0603,30.8315,30.9552,1234767.6292006,0
+FEZ.US,D,20131217,000000,30.8003,30.8003,30.5899,30.6503,1276523.0761173,0
+FEZ.US,D,20131218,000000,30.9473,31.3223,30.6357,31.2278,3533613.225245,0
+FEZ.US,D,20131219,000000,31.182,31.3768,31.1382,31.3525,1342688.5782207,0
+FEZ.US,D,20131220,000000,31.4226,31.594,31.3905,31.5687,1333358.7043595,0
+FEZ.US,D,20131223,000000,31.7479,31.9008,31.6962,31.9008,2501821.1811328,0
+FEZ.US,D,20131224,000000,31.8463,31.9865,31.8258,31.9865,992480.47786786,0
+FEZ.US,D,20131226,000000,32.1325,32.265,32.079,32.2348,922021.75513802,0
+FEZ.US,D,20131227,000000,32.3487,32.4724,32.2903,32.3721,1182722.2124444,0
+FEZ.US,D,20131230,000000,32.4266,32.5562,32.3955,32.5416,1359086.1960598,0
+FEZ.US,D,20131231,000000,32.5562,32.7996,32.5367,32.6176,984718.5896315,0
+FEZ.US,D,20140102,000000,31.8696,31.8774,31.5434,31.6631,2461333.8823801,0
+FEZ.US,D,20140103,000000,31.6553,31.7332,31.5434,31.5589,2002529.1718802,0
+FEZ.US,D,20140106,000000,31.7693,31.7926,31.6378,31.6378,1942563.7334324,0
+FEZ.US,D,20140107,000000,31.9212,32.0721,31.8774,32.0487,1717259.4990915,0
+FEZ.US,D,20140108,000000,32.0255,32.0721,31.9008,31.9699,1885668.5484342,0
+FEZ.US,D,20140109,000000,32.0322,32.0721,31.6728,31.9212,2451943.4249225,0
+FEZ.US,D,20140110,000000,32.0634,32.2737,32.0166,32.2582,2306079.6882028,0
+FEZ.US,D,20140113,000000,32.079,32.1949,31.8852,31.9612,3019980.3599124,0
+FEZ.US,D,20140114,000000,32.1325,32.412,32.0255,32.3819,2592728.4079424,0
+FEZ.US,D,20140115,000000,32.4266,32.7753,32.3955,32.7588,2961202.9760603,0
+FEZ.US,D,20140116,000000,32.6087,32.64,32.4033,32.6087,1798373.746921,0
+FEZ.US,D,20140117,000000,32.3721,32.449,32.2114,32.2504,1329563.501433,0
+FEZ.US,D,20140121,000000,32.5718,32.5932,32.3186,32.5055,3173694.2931617,0
+FEZ.US,D,20140122,000000,32.4569,32.4802,32.3117,32.4033,2160883.3978852,0
+FEZ.US,D,20140123,000000,32.4724,32.4724,32.2037,32.3653,1808822.8770564,0
+FEZ.US,D,20140124,000000,31.8083,31.818,31.1733,31.1801,4052025.0068168,0
+FEZ.US,D,20140127,000000,31.3437,31.3905,30.9873,31.1431,2516829.4836149,0
+FEZ.US,D,20140128,000000,31.3661,31.594,31.3437,31.5687,2520595.9350041,0
+FEZ.US,D,20140129,000000,30.9601,31.2347,30.8802,31.0116,3618486.7365794,0
+FEZ.US,D,20140130,000000,31.2599,31.2765,30.9971,31.1889,3832773.9979228,0
+FEZ.US,D,20140131,000000,30.4877,30.8879,30.4487,30.7321,4402471.334193,0
+FEZ.US,D,20140203,000000,30.6221,30.6786,30.03,30.1011,3871550.5802048,0
+FEZ.US,D,20140204,000000,30.3397,30.441,30.2306,30.3718,2470615.494732,0
+FEZ.US,D,20140205,000000,30.3718,30.4644,30.2764,30.4244,5828301.1436245,0
+FEZ.US,D,20140206,000000,30.7594,31.1051,30.7496,31.1051,4474198.205087,0
+FEZ.US,D,20140207,000000,31.2765,31.6144,31.1499,31.5843,5571357.8961417,0
+FEZ.US,D,20140210,000000,31.4362,31.4362,31.3048,31.3905,1190713.0861387,0
+FEZ.US,D,20140211,000000,31.5161,31.9523,31.4995,31.892,2372915.71723,0
+FEZ.US,D,20140212,000000,31.855,31.9612,31.8083,31.8852,3182997.4691666,0
+FEZ.US,D,20140213,000000,31.741,32.226,31.741,32.1949,3158251.6370978,0
+FEZ.US,D,20140214,000000,32.2504,32.4354,32.2348,32.342,1442231.534633,0
+FEZ.US,D,20140218,000000,32.4978,32.5114,32.3253,32.4569,1134634.2394324,0
+FEZ.US,D,20140219,000000,32.4354,32.6243,32.2037,32.2348,1469567.0587421,0
+FEZ.US,D,20140220,000000,32.2504,32.4646,32.1628,32.3877,2045698.5783288,0
+FEZ.US,D,20140221,000000,32.4646,32.64,32.4266,32.4724,2077831.5018082,0
+FEZ.US,D,20140224,000000,32.5932,32.9019,32.5786,32.712,1608248.0453344,0
+FEZ.US,D,20140225,000000,32.8357,32.8902,32.6087,32.75,1682485.5415409,0
+FEZ.US,D,20140226,000000,32.5786,32.64,32.4569,32.5718,1606745.7775093,0
+FEZ.US,D,20140227,000000,32.3819,32.6477,32.304,32.6341,1216729.1200528,0
+FEZ.US,D,20140228,000000,32.7032,32.9526,32.5863,32.7421,1351748.392999,0
+FEZ.US,D,20140303,000000,32.04,32.1404,31.6865,31.7849,2698167.4831871,0
+FEZ.US,D,20140304,000000,32.5863,32.6087,32.4724,32.5562,1405533.2777632,0
+FEZ.US,D,20140305,000000,32.5932,32.6974,32.5416,32.6087,1936486.8906512,0
+FEZ.US,D,20140306,000000,32.9613,33.0392,32.8814,32.9526,1305382.4317045,0
+FEZ.US,D,20140307,000000,32.9019,32.9019,32.4802,32.6896,1898333.6006246,0
+FEZ.US,D,20140310,000000,32.5718,32.6565,32.2835,32.5718,1161722.2949524,0
+FEZ.US,D,20140311,000000,32.4978,32.7354,32.3487,32.3721,1303188.0733024,0
+FEZ.US,D,20140312,000000,32.1258,32.3877,32.0166,32.3253,1433816.5757632,0
+FEZ.US,D,20140313,000000,32.4266,32.4646,31.3661,31.4761,3077947.5665163,0
+FEZ.US,D,20140314,000000,31.3992,31.7595,31.3749,31.6008,2830779.8417232,0
+FEZ.US,D,20140317,000000,31.9612,32.1949,31.9212,32.1325,1275490.074455,0
+FEZ.US,D,20140318,000000,32.3186,32.6,32.2971,32.4433,1037802.1422532,0
+FEZ.US,D,20140319,000000,32.4724,32.5562,31.7547,31.9923,2131150.2009316,0
+FEZ.US,D,20140320,000000,31.8463,32.2582,31.7595,32.1949,1908719.0666417,0
+FEZ.US,D,20140321,000000,32.341,32.4618,32.0215,32.0975,852488.21580558,0
+FEZ.US,D,20140324,000000,32.2806,32.2952,31.7888,32.0975,1690896.3930482,0
+FEZ.US,D,20140325,000000,32.341,32.6224,32.2163,32.5542,1521442.0199556,0
+FEZ.US,D,20140326,000000,32.8191,32.8259,32.5474,32.5629,1761033.7146644,0
+FEZ.US,D,20140327,000000,32.5981,32.71,32.526,32.6224,1244447.6557126,0
+FEZ.US,D,20140328,000000,32.9107,33.0539,32.8804,32.9992,1738500.7241288,0
+FEZ.US,D,20140331,000000,33.2457,33.3138,32.975,33.0539,1775901.3399819,0
+FEZ.US,D,20140401,000000,33.3889,33.4317,33.2691,33.381,2035146.7641315,0
+FEZ.US,D,20140402,000000,33.2992,33.3391,33.2369,33.3138,1592214.9559148,0
+FEZ.US,D,20140403,000000,33.4219,33.5077,33.2827,33.3528,1352860.461389,0
+FEZ.US,D,20140404,000000,33.4774,33.6255,33.2525,33.2827,2982977.1313787,0
+FEZ.US,D,20140407,000000,33.3391,33.3732,33.0285,33.1298,2108771.2364887,0
+FEZ.US,D,20140408,000000,32.9992,33.2992,32.975,33.1609,2418617.3126443,0
+FEZ.US,D,20140409,000000,33.4141,33.5943,33.2768,33.5846,2288974.5771773,0
+FEZ.US,D,20140410,000000,33.5077,33.5077,32.8191,32.8425,6160256.1251401,0
+FEZ.US,D,20140411,000000,32.6457,32.9992,32.6156,32.6876,2086685.9484628,0
+FEZ.US,D,20140414,000000,32.8113,32.9194,32.6457,32.8629,1245002.1496467,0
+FEZ.US,D,20140415,000000,32.8513,32.9009,32.2241,32.6613,2222204.2659496,0
+FEZ.US,D,20140416,000000,32.8717,33.1054,32.7734,33.0908,1891710.4786344,0
+FEZ.US,D,20140417,000000,33.1609,33.3664,33.0616,33.2457,1618348.0496594,0
+FEZ.US,D,20140421,000000,33.2992,33.3528,33.2203,33.3138,951726.2005543,0
+FEZ.US,D,20140422,000000,33.5787,33.6255,33.5077,33.6031,2276684.3218127,0
+FEZ.US,D,20140423,000000,33.5943,33.5943,33.3664,33.4707,1715091.8385455,0
+FEZ.US,D,20140424,000000,33.4141,33.5651,33.0976,33.4473,3088833.1039147,0
+FEZ.US,D,20140425,000000,33.3138,33.3314,33.0139,33.1522,1698938.6087735,0
+FEZ.US,D,20140428,000000,33.3226,33.4619,33.0539,33.3615,1568468.239768,0
+FEZ.US,D,20140429,000000,33.6255,33.7881,33.5943,33.6352,1630069.4353213,0
+FEZ.US,D,20140430,000000,33.6869,33.8962,33.6177,33.8417,9192513.3914891,0
+FEZ.US,D,20140501,000000,33.8738,33.942,33.643,33.9118,1489886.180904,0
+FEZ.US,D,20140502,000000,33.5719,33.7803,33.5486,33.6635,2752177.2460468,0
+FEZ.US,D,20140505,000000,33.454,33.7355,33.2525,33.7024,1401023.3937661,0
+FEZ.US,D,20140506,000000,33.5846,33.6507,33.4774,33.5077,2563196.47175,0
+FEZ.US,D,20140507,000000,33.679,33.7959,33.5077,33.7715,2368115.2373378,0
+FEZ.US,D,20140508,000000,33.8641,34.0666,33.8193,33.8484,2585135.9484081,0
+FEZ.US,D,20140509,000000,33.7569,33.7569,33.494,33.6255,1742477.6778448,0
+FEZ.US,D,20140512,000000,33.905,33.9721,33.8339,33.9644,2713500.2673048,0
+FEZ.US,D,20140513,000000,33.9273,33.9273,33.7881,33.8339,2165378.9061136,0
+FEZ.US,D,20140514,000000,33.8261,33.8884,33.7569,33.8047,1814130.6162142,0
+FEZ.US,D,20140515,000000,33.5846,33.5846,33.2301,33.4064,3503241.3334266,0
+FEZ.US,D,20140516,000000,33.4404,33.5339,33.3391,33.5339,1944702.642441,0
+FEZ.US,D,20140519,000000,33.4141,33.5846,33.3985,33.5407,1852095.9944075,0
+FEZ.US,D,20140520,000000,33.4404,33.4862,33.2136,33.3391,1777720.9015581,0
+FEZ.US,D,20140521,000000,33.4774,33.6702,33.4774,33.6566,1585176.9903146,0
+FEZ.US,D,20140522,000000,33.5651,33.6177,33.5018,33.5651,888720.28703461,0
+FEZ.US,D,20140523,000000,33.5943,33.7569,33.5573,33.7355,2165793.7497235,0
+FEZ.US,D,20140527,000000,34.1504,34.2292,34.0374,34.1504,1774506.8904218,0
+FEZ.US,D,20140528,000000,34.0754,34.1348,33.9507,34.053,1700335.1120149,0
+FEZ.US,D,20140529,000000,34.0978,34.1747,34.0374,34.1592,1597193.079234,0
+FEZ.US,D,20140530,000000,34.1893,34.3081,34.1192,34.2945,3082238.7334616,0
+FEZ.US,D,20140602,000000,34.2692,34.2692,34.09,34.2468,1472939.2033338,0
+FEZ.US,D,20140603,000000,34.1669,34.2127,34.0978,34.1065,2289546.5274019,0
+FEZ.US,D,20140604,000000,34.0131,34.128,33.9897,34.0978,1790416.758967,0
+FEZ.US,D,20140605,000000,34.423,34.6149,34.2127,34.5916,4105205.0824566,0
+FEZ.US,D,20140606,000000,34.8029,34.912,34.7016,34.9051,3203086.5790299,0
+FEZ.US,D,20140609,000000,34.6597,34.8398,34.6003,34.8233,2144831.8253344,0
+FEZ.US,D,20140610,000000,34.6685,34.7639,34.5916,34.7639,2155617.7591928,0
+FEZ.US,D,20140611,000000,34.5019,34.5409,34.3451,34.4387,2357909.4684291,0
+FEZ.US,D,20140612,000000,34.3939,34.4718,34.2945,34.3763,1985408.6582455,0
+FEZ.US,D,20140613,000000,34.3384,34.4552,34.1806,34.3237,1139803.3551067,0
+FEZ.US,D,20140616,000000,34.2857,34.4016,34.1971,34.3023,1524666.2994983,0
+FEZ.US,D,20140617,000000,34.1806,34.3763,34.1504,34.3384,1377136.0004544,0
+FEZ.US,D,20140618,000000,34.4318,34.7483,34.3939,34.7483,2266657.2231715,0
+FEZ.US,D,20140619,000000,35.0493,35.0648,34.9197,34.9509,1796697.9430314,0
+FEZ.US,D,20140620,000000,34.8457,34.8778,34.6606,34.7747,1679739.7697266,0
+FEZ.US,D,20140623,000000,34.6529,34.6773,34.4513,34.6529,2384188.3735415,0
+FEZ.US,D,20140624,000000,34.6149,34.6606,34.3968,34.4425,2604269.0696554,0
+FEZ.US,D,20140625,000000,34.2702,34.4357,34.2196,34.4045,1895165.7973161,0
+FEZ.US,D,20140626,000000,34.3032,34.3032,33.7949,34.2049,1930689.3485183,0
+FEZ.US,D,20140627,000000,34.087,34.2546,34.0014,34.2546,2094495.0713677,0
+FEZ.US,D,20140630,000000,34.1786,34.316,34.1319,34.2196,2590676.7803863,0
+FEZ.US,D,20140701,000000,34.4211,34.6149,34.3705,34.5009,2466651.8899441,0
+FEZ.US,D,20140702,000000,34.3256,34.4211,34.277,34.4211,1096120.5283488,0
+FEZ.US,D,20140703,000000,34.5623,34.7191,34.5458,34.6451,1257721.6243899,0
+FEZ.US,D,20140707,000000,34.1649,34.2546,34.054,34.125,1756092.5576075,0
+FEZ.US,D,20140708,000000,33.8738,33.8738,33.5417,33.6381,2015210.6535206,0
+FEZ.US,D,20140709,000000,33.7326,33.9663,33.6907,33.906,1470333.0818437,0
+FEZ.US,D,20140710,000000,33.085,33.3781,33.0675,33.3664,2968528.4570337,0
+FEZ.US,D,20140711,000000,33.273,33.3723,33.1473,33.3421,1394342.7687012,0
+FEZ.US,D,20140714,000000,33.6381,33.6839,33.5505,33.5505,1691693.2213683,0
+FEZ.US,D,20140715,000000,33.4774,33.5271,33.0675,33.2797,3485257.2468315,0
+FEZ.US,D,20140716,000000,33.5807,33.6294,33.4862,33.5671,2391105.1719487,0
+FEZ.US,D,20140717,000000,33.2943,33.4862,32.8367,32.8747,2312432.7511103,0
+FEZ.US,D,20140718,000000,33.0217,33.3119,32.9652,33.2632,1635501.422194,0
+FEZ.US,D,20140721,000000,32.9243,33.0363,32.82,32.9876,2452368.5369386,0
+FEZ.US,D,20140722,000000,33.2398,33.3352,33.1833,33.2146,1063353.017367,0
+FEZ.US,D,20140723,000000,33.4774,33.4862,33.2554,33.2856,1168355.6853489,0
+FEZ.US,D,20140724,000000,33.5592,33.6294,33.4707,33.5671,1176203.8281972,0
+FEZ.US,D,20140725,000000,33.3509,33.3966,32.9575,33.1532,1346811.3433045,0
+FEZ.US,D,20140728,000000,33.046,33.1765,32.7919,33.0976,1355960.4932166,0
+FEZ.US,D,20140729,000000,33.2486,33.3352,33.0217,33.0529,1915701.5828484,0
+FEZ.US,D,20140730,000000,33.1629,33.2146,32.7996,33.0051,1750707.8054033,0
+FEZ.US,D,20140731,000000,32.5221,32.5523,32.1968,32.2387,4508189.7100861,0
+FEZ.US,D,20140801,000000,32.1091,32.2873,31.8005,31.9261,2779849.5738788,0
+FEZ.US,D,20140804,000000,32.0926,32.1569,31.8335,32.0926,2790095.3895717,0
+FEZ.US,D,20140805,000000,31.8881,31.9027,31.4226,31.517,5382843.3074858,0
+FEZ.US,D,20140806,000000,31.3262,31.6846,31.2941,31.517,4042531.8652973,0
+FEZ.US,D,20140807,000000,31.6047,31.67,30.9571,31.0506,3469556.8537724,0
+FEZ.US,D,20140808,000000,31.2298,31.5463,31.1207,31.5093,3170673.3280616,0
+FEZ.US,D,20140811,000000,31.5239,31.67,31.4684,31.4849,2055251.2766041,0
+FEZ.US,D,20140812,000000,31.3642,31.4362,31.2074,31.3262,2012886.9132006,0
+FEZ.US,D,20140813,000000,31.6291,31.7332,31.517,31.5813,6836958.4685985,0
+FEZ.US,D,20140814,000000,31.7849,31.819,31.6787,31.7547,1394962.9804348,0
+FEZ.US,D,20140815,000000,32.0858,32.1481,31.2249,31.6047,6843233.4916191,0
+FEZ.US,D,20140818,000000,31.819,31.8657,31.7401,31.8394,1973060.8998062,0
+FEZ.US,D,20140819,000000,31.8472,31.9329,31.8268,31.9173,1576057.6187804,0
+FEZ.US,D,20140820,000000,31.5813,31.778,31.554,31.708,1946692.6595599,0
+FEZ.US,D,20140821,000000,31.9572,32.1481,31.9329,32.0926,1845354.7857461,0
+FEZ.US,D,20140822,000000,31.9105,31.9972,31.5979,31.8005,2271621.9975628,0
+FEZ.US,D,20140825,000000,32.1004,32.3857,32.0469,32.2689,1774680.4264863,0
+FEZ.US,D,20140826,000000,32.4987,32.7022,32.4987,32.5221,1577474.6588341,0
+FEZ.US,D,20140827,000000,32.6867,32.71,32.4987,32.5815,1450808.7343207,0
+FEZ.US,D,20140828,000000,32.2387,32.3546,32.1637,32.3322,1847241.0919625,0
+FEZ.US,D,20140829,000000,32.2873,32.3468,32.0391,32.3176,1850176.8292913,0
+FEZ.US,D,20140902,000000,32.3857,32.3857,32.1968,32.3235,2948661.1447441,0
+FEZ.US,D,20140903,000000,32.8133,32.8367,32.637,32.6955,2544923.8429412,0
+FEZ.US,D,20140904,000000,32.8133,33.0675,32.6955,32.7996,2597218.7819678,0
+FEZ.US,D,20140905,000000,32.9398,32.9876,32.7588,32.973,3478496.5281984,0
+FEZ.US,D,20140908,000000,32.71,32.8133,32.4734,32.5591,2409589.3299251,0
+FEZ.US,D,20140909,000000,32.4812,32.5065,32.341,32.4812,2348240.7371639,0
+FEZ.US,D,20140910,000000,32.3857,32.5591,32.341,32.5523,3697926.20736,0
+FEZ.US,D,20140911,000000,32.302,32.4734,32.2464,32.4354,2125186.3106185,0
+FEZ.US,D,20140912,000000,32.3468,32.5065,32.2231,32.3857,1971395.3643227,0
+FEZ.US,D,20140915,000000,32.4033,32.4569,32.2942,32.4199,3969469.0747586,0
+FEZ.US,D,20140916,000000,32.188,32.5815,32.1715,32.5065,2510528.7895789,0
+FEZ.US,D,20140917,000000,32.5591,32.6536,32.3088,32.3711,2449646.3824585,0
+FEZ.US,D,20140918,000000,32.6302,32.7344,32.6039,32.6438,2444744.2453452,0
+FEZ.US,D,20140919,000000,32.64,32.6642,32.4841,32.4929,2280550.376742,0
+FEZ.US,D,20140922,000000,32.5698,32.5991,32.2718,32.3965,1974173.9950368,0
+FEZ.US,D,20140923,000000,32.0644,32.2241,31.9047,31.9114,1859873.2852532,0
+FEZ.US,D,20140924,000000,31.9417,32.2484,31.8278,32.2163,2134646.5932381,0
+FEZ.US,D,20140925,000000,31.9417,31.9504,31.518,31.5901,3528298.2982028,0
+FEZ.US,D,20140926,000000,31.671,31.8744,31.5735,31.8024,1631734.9708048,0
+FEZ.US,D,20140929,000000,31.2463,31.4304,31.1918,31.4157,1868039.7486932,0
+FEZ.US,D,20140930,000000,31.3749,31.6952,31.3116,31.4596,2053463.5470871,0
+FEZ.US,D,20141001,000000,31.3184,31.335,31.0185,31.1285,2181869.9664491,0
+FEZ.US,D,20141002,000000,30.9629,31.0019,30.4078,30.6688,4489522.7744796,0
+FEZ.US,D,20141003,000000,30.4477,30.6123,30.4001,30.5559,2189401.8423869,0
+FEZ.US,D,20141006,000000,30.7224,30.81,30.4312,30.6757,2600914.3813543,0
+FEZ.US,D,20141007,000000,30.3543,30.3698,29.9638,29.9735,3252046.3397271,0
+FEZ.US,D,20141008,000000,30.0836,30.6182,29.9073,30.5724,3556504.5831565,0
+FEZ.US,D,20141009,000000,30.178,30.2734,29.5381,29.618,4566862.356195,0
+FEZ.US,D,20141010,000000,29.5119,29.656,29.1457,29.1545,3908262.1860028,0
+FEZ.US,D,20141013,000000,29.5771,29.6618,29.2041,29.2119,3281513.5849604,0
+FEZ.US,D,20141014,000000,29.4077,29.5937,29.2353,29.3288,3181849.461355,0
+FEZ.US,D,20141015,000000,28.9645,29.0298,28.2819,28.9179,6352390.3269768,0
+FEZ.US,D,20141016,000000,27.9761,28.7912,27.944,28.4806,8435135.2611452,0
+FEZ.US,D,20141017,000000,29.1876,29.3677,29.0444,29.1331,6999596.6736645,0
+FEZ.US,D,20141020,000000,28.9422,29.2353,28.8779,29.2275,3358970.2265064,0
+FEZ.US,D,20141021,000000,29.4583,29.7339,29.4077,29.6707,2969282.1580478,0
+FEZ.US,D,20141022,000000,29.5206,29.5937,29.2119,29.2275,2684613.187021,0
+FEZ.US,D,20141023,000000,29.7183,29.9559,29.6317,29.7797,3622548.9180668,0
+FEZ.US,D,20141024,000000,29.8829,29.9472,29.7505,29.9238,1724222.5053265,0
+FEZ.US,D,20141027,000000,29.4077,29.7875,29.2987,29.6414,1925859.0902481,0
+FEZ.US,D,20141028,000000,30.0338,30.1624,29.9638,30.1469,2422489.5286172,0
+FEZ.US,D,20141029,000000,30.068,30.1469,29.5051,29.6414,2629962.6756152,0
+FEZ.US,D,20141030,000000,29.3599,29.8674,29.3123,29.7875,1798879.979346,0
+FEZ.US,D,20141031,000000,30.2179,30.3777,30.0757,30.3299,2882151.6510336,0
+FEZ.US,D,20141103,000000,30.0426,30.0836,29.7972,29.9638,2701751.1569462,0
+FEZ.US,D,20141104,000000,29.7875,29.8294,29.5206,29.7261,2442357.8677474,0
+FEZ.US,D,20141105,000000,29.9238,30.0047,29.7875,29.8995,2720200.4023415,0
+FEZ.US,D,20141106,000000,30.0523,30.2024,29.7183,29.8751,3624411.606949,0
+FEZ.US,D,20141107,000000,29.5538,29.6949,29.3512,29.6618,2161317.7514668,0
+FEZ.US,D,20141110,000000,29.7505,29.8995,29.6414,29.8556,1862366.4542752,0
+FEZ.US,D,20141111,000000,29.9559,30.0991,29.8294,30.0523,1145355.4823317,0
+FEZ.US,D,20141112,000000,29.5206,29.6512,29.4496,29.5381,1856054.4649924,0
+FEZ.US,D,20141113,000000,29.4175,29.7797,29.4175,29.6784,1912541.9942649,0
+FEZ.US,D,20141114,000000,29.4583,29.7797,29.4496,29.7261,1927432.2100759,0
+FEZ.US,D,20141117,000000,29.6949,29.9559,29.6317,29.8751,1427045.5887239,0
+FEZ.US,D,20141118,000000,30.2909,30.5179,30.2734,30.4575,2154671.0121423,0
+FEZ.US,D,20141119,000000,30.588,30.6279,30.2909,30.4644,2104429.754353,0
+FEZ.US,D,20141120,000000,30.0426,30.2909,30.0426,30.2335,1683700.2939928,0
+FEZ.US,D,20141121,000000,30.8042,30.8529,30.5802,30.7156,3311100.9705462,0
+FEZ.US,D,20141124,000000,31.1285,31.1655,30.9776,31.1207,4662766.1894551,0
+FEZ.US,D,20141125,000000,31.2941,31.407,31.2074,31.3272,3800282.7070675,0
+FEZ.US,D,20141126,000000,31.3184,31.4781,31.2941,31.4596,1750759.1474343,0
+FEZ.US,D,20141128,000000,31.3992,31.4519,31.3184,31.3992,1011609.4917527,0
+FEZ.US,D,20141201,000000,31.3992,31.4519,31.2463,31.3515,1881058.0340565,0
+FEZ.US,D,20141202,000000,31.2872,31.3272,31.1363,31.2638,1704541.0511888,0
+FEZ.US,D,20141203,000000,31.1051,31.2162,31.0662,31.1509,1243741.189367,0
+FEZ.US,D,20141204,000000,30.9629,31.145,30.6981,30.9172,3620582.5182821,0
+FEZ.US,D,20141205,000000,31.2162,31.4157,31.145,31.2941,4370680.3486396,0
+FEZ.US,D,20141208,000000,31.1207,31.2074,30.9483,30.9776,2771798.116588,0
+FEZ.US,D,20141209,000000,30.5559,30.7799,30.4701,30.7068,5679547.8774038,0
+FEZ.US,D,20141210,000000,30.6688,30.6688,30.2413,30.3212,3554557.6933435,0
+FEZ.US,D,20141211,000000,30.3543,30.588,30.2101,30.2579,3071751.6102234,0
+FEZ.US,D,20141212,000000,30.178,30.2813,29.4496,29.4895,4015408.8971963,0
+FEZ.US,D,20141215,000000,29.7261,29.807,28.8156,28.8954,6133198.8748387,0
+FEZ.US,D,20141216,000000,28.7659,29.6882,28.7065,29.1876,5833365.5215556,0
+FEZ.US,D,20141217,000000,29.2216,29.9073,29.2216,29.6414,4476776.6018804,0
+FEZ.US,D,20141218,000000,30.0047,30.3446,29.9472,30.3056,4229085.1883717,0
+FEZ.US,D,20141219,000000,29.9083,30.1985,29.7729,29.9744,3674406.4229898,0
+FEZ.US,D,20141222,000000,30.1497,30.1896,29.9988,30.1654,2601142.3399716,0
+FEZ.US,D,20141223,000000,30.1985,30.3407,30.14,30.252,3160488.0959652,0
+FEZ.US,D,20141224,000000,30.2754,30.4449,30.1896,30.3737,1516239.018541,0
+FEZ.US,D,20141226,000000,30.4682,30.5081,30.3893,30.405,1128210.3245222,0
+FEZ.US,D,20141229,000000,29.9647,30.2676,29.9647,30.1654,2146703.7557823,0
+FEZ.US,D,20141230,000000,29.9248,29.9404,29.655,29.694,1890203.0766061,0
+FEZ.US,D,20141231,000000,29.7641,29.9248,29.4047,29.4369,1912502.9743214,0
+FEZ.US,D,20150102,000000,29.5674,29.6394,29.285,29.4136,1966456.2609471,0
+FEZ.US,D,20150105,000000,28.5565,28.574,28.017,28.1592,3596621.1924459,0
+FEZ.US,D,20150106,000000,28.2176,28.4007,27.7697,27.8407,2914702.4986447,0
+FEZ.US,D,20150107,000000,28.017,28.2488,27.7618,28.168,3378093.0793475,0
+FEZ.US,D,20150108,000000,28.351,28.8545,28.3189,28.5896,3111241.8467354,0
+FEZ.US,D,20150109,000000,28.4485,28.4611,27.8485,28.1592,2481204.2751915,0
+FEZ.US,D,20150112,000000,28.351,28.4776,27.9693,28.3033,2597444.6869039,0
+FEZ.US,D,20150113,000000,28.7202,28.8311,28.1523,28.4397,3844434.7999882,0
+FEZ.US,D,20150114,000000,28.4688,28.6704,28.3033,28.5274,3552793.5811608,0
+FEZ.US,D,20150115,000000,28.6238,28.7202,28.3686,28.4562,3878739.491376,0
+FEZ.US,D,20150116,000000,28.5965,29.1759,28.5565,29.0697,7513040.6003232,0
+FEZ.US,D,20150120,000000,29.3726,29.3882,29.1574,29.3172,3645308.8403792,0
+FEZ.US,D,20150121,000000,29.1671,29.6093,29.136,29.6093,4808123.6937498,0
+FEZ.US,D,20150122,000000,29.5021,29.8605,29.397,29.7252,7189339.3637003,0
+FEZ.US,D,20150123,000000,29.5596,29.807,29.4963,29.5021,4905976.4705039,0
+FEZ.US,D,20150126,000000,29.8479,30.1896,29.7563,30.0533,4993204.5273769,0
+FEZ.US,D,20150127,000000,29.8556,30.0358,29.7563,29.9569,3188724.1592968,0
+FEZ.US,D,20150128,000000,29.7797,29.8995,29.1915,29.2304,3825417.7117309,0
+FEZ.US,D,20150129,000000,29.7252,30.07,29.655,30.0281,3423644.7560314,0
+FEZ.US,D,20150130,000000,29.655,29.7797,29.3804,29.4622,2360171.5983119,0
+FEZ.US,D,20150202,000000,29.5927,30.0446,29.5353,29.991,2653229.8571932,0
+FEZ.US,D,20150203,000000,30.4449,30.8032,30.405,30.7215,2932081.7761154,0
+FEZ.US,D,20150204,000000,30.3104,30.5081,29.991,30.07,3648299.0002606,0
+FEZ.US,D,20150205,000000,30.3261,30.6259,30.1896,30.5704,2695002.7604004,0
+FEZ.US,D,20150206,000000,30.1011,30.213,29.733,29.8294,2742109.073781,0
+FEZ.US,D,20150209,000000,29.3483,29.6774,29.3483,29.5752,3595404.3863129,0
+FEZ.US,D,20150210,000000,29.9404,30.07,29.7252,29.9988,2989272.6912117,0
+FEZ.US,D,20150211,000000,29.8206,29.8917,29.6229,29.807,2411357.5494704,0
+FEZ.US,D,20150212,000000,30.3494,30.6259,30.3494,30.6104,5579648.6072967,0
+FEZ.US,D,20150213,000000,30.7477,30.8275,30.6259,30.7477,3276652.5214717,0
+FEZ.US,D,20150217,000000,30.6668,30.8607,30.3737,30.81,2400689.7022833,0
+FEZ.US,D,20150218,000000,30.74,30.9581,30.6104,30.8451,2757285.7781246,0
+FEZ.US,D,20150219,000000,30.8373,31.0282,30.7789,30.8451,2255504.7072124,0
+FEZ.US,D,20150220,000000,30.5627,31.4743,30.4916,31.3145,5355562.2059295,0
+FEZ.US,D,20150223,000000,31.0681,31.2005,31.0203,31.1002,3302925.2655405,0
+FEZ.US,D,20150224,000000,31.1772,31.5209,31.0827,31.4566,5605608.1649768,0
+FEZ.US,D,20150225,000000,31.3545,31.483,31.2765,31.4206,3203380.2554469,0
+FEZ.US,D,20150226,000000,31.2269,31.3545,31.1538,31.2337,3665678.2777313,0
+FEZ.US,D,20150227,000000,31.3145,31.5298,31.1596,31.3545,1519710.7666726,0
+FEZ.US,D,20150302,000000,31.4401,31.4655,31.2765,31.4206,2080154.2152876,0
+FEZ.US,D,20150303,000000,31.2678,31.2902,30.9863,31.1159,1895463.5810955,0
+FEZ.US,D,20150304,000000,30.9717,31.0525,30.7575,31.0525,2653249.367165,0
+FEZ.US,D,20150305,000000,31.147,31.2765,31.0437,31.1392,2336958.8392868,0
+FEZ.US,D,20150306,000000,30.7789,30.8607,30.4536,30.4916,4274123.4447463,0
+FEZ.US,D,20150309,000000,30.5783,30.6971,30.5004,30.6182,2167422.3189447,0
+FEZ.US,D,20150310,000000,29.9813,30.0767,29.7972,29.8556,5781431.0035862,0
+FEZ.US,D,20150311,000000,29.9813,30.2364,29.8556,30.07,4921095.6717729,0
+FEZ.US,D,20150312,000000,30.213,30.3104,30.0855,30.3007,3114034.8532182,0
+FEZ.US,D,20150313,000000,30.0281,30.1264,29.8381,30.0855,3574314.1068464,0
+FEZ.US,D,20150316,000000,30.4449,30.7058,30.4449,30.6104,2202737.4215014,0
+FEZ.US,D,20150317,000000,30.4536,30.5305,30.2929,30.476,4523548.1652192,0
+FEZ.US,D,20150318,000000,30.3825,31.0915,30.3007,30.9639,6675323.4868169,0
+FEZ.US,D,20150319,000000,30.4916,30.6104,30.3494,30.5004,2926210.301458,0
+FEZ.US,D,20150320,000000,31.3193,31.6895,31.1578,31.4167,8180426.4188487,0
+FEZ.US,D,20150323,000000,31.5764,31.7206,31.4002,31.5579,3963108.8239667,0
+FEZ.US,D,20150324,000000,31.7586,31.9163,31.6651,31.7206,2613889.5394115,0
+FEZ.US,D,20150325,000000,31.7751,31.8374,31.4713,31.4956,4136077.0456563,0
+FEZ.US,D,20150326,000000,31.1899,31.3281,30.8724,31.2249,2993843.1588052,0
+FEZ.US,D,20150327,000000,31.1976,31.4615,31.0632,31.3758,2533723.065473,0
+FEZ.US,D,20150330,000000,31.5122,31.6077,31.48,31.4869,3012226.6864009,0
+FEZ.US,D,20150331,000000,31.0331,31.2298,30.9619,31.0398,2651148.4512592,0
+FEZ.US,D,20150401,000000,31.4324,31.4391,31.0866,31.3116,2246194.3433232,0
+FEZ.US,D,20150402,000000,31.5336,31.6982,31.4869,31.6398,1957413.9024592,0
+FEZ.US,D,20150406,000000,31.9485,32.2494,31.7517,31.9757,3114404.5158409,0
+FEZ.US,D,20150407,000000,31.9893,32.1355,31.7664,31.7751,1923068.1374467,0
+FEZ.US,D,20150408,000000,31.9251,31.9397,31.5414,31.6895,2108869.8131881,0
+FEZ.US,D,20150409,000000,31.6651,31.6738,31.4538,31.6077,2264038.7795941,0
+FEZ.US,D,20150410,000000,31.5579,31.6982,31.4869,31.6895,1340214.9191703,0
+FEZ.US,D,20150413,000000,31.6895,31.744,31.4167,31.5034,1510053.3306542,0
+FEZ.US,D,20150414,000000,31.5833,31.6738,31.52,31.6232,1641873.9950733,0
+FEZ.US,D,20150415,000000,31.8316,31.855,31.5122,31.7294,3540020.7107053,0
+FEZ.US,D,20150416,000000,31.6651,31.7517,31.407,31.6144,3367285.5818362,0
+FEZ.US,D,20150417,000000,31.1265,31.1344,30.8792,31.0632,8102687.3961326,0
+FEZ.US,D,20150420,000000,31.1197,31.3281,31.071,31.1645,2543077.5835088,0
+FEZ.US,D,20150421,000000,31.3437,31.4167,31.2385,31.3116,1380248.3543695,0
+FEZ.US,D,20150422,000000,31.3437,31.4167,31.0632,31.3827,1787032.292288,0
+FEZ.US,D,20150423,000000,31.0964,31.5492,31.0486,31.4713,1279431.0887493,0
+FEZ.US,D,20150424,000000,31.5268,31.7381,31.2638,31.6144,1653625.1591131,0
+FEZ.US,D,20150427,000000,32.0634,32.2728,32.0391,32.0478,4060157.5845165,0
+FEZ.US,D,20150428,000000,31.9251,32.0391,31.7839,32.0391,1673284.0227571,0
+FEZ.US,D,20150429,000000,31.7907,31.9485,31.48,31.6008,3992871.7992982,0
+FEZ.US,D,20150430,000000,31.6651,31.8784,31.5579,31.6816,5061943.2920705,0
+FEZ.US,D,20150501,000000,31.9845,31.9972,31.7206,31.9757,2257076.8001996,0
+FEZ.US,D,20150504,000000,31.9845,32.0478,31.7985,31.8374,2005193.8232856,0
+FEZ.US,D,20150505,000000,31.593,31.6144,31.1499,31.2298,3531876.8377588,0
+FEZ.US,D,20150506,000000,31.6738,31.8939,31.4956,31.6563,2680105.3567051,0
+FEZ.US,D,20150507,000000,31.5034,31.6895,31.3573,31.5034,2066289.8132546,0
+FEZ.US,D,20150508,000000,31.9572,32.3672,31.9397,32.2494,2773224.3982073,0
+FEZ.US,D,20150511,000000,31.855,32.006,31.7907,31.8374,2448678.0717551,0
+FEZ.US,D,20150512,000000,31.7664,31.8463,31.593,31.7118,1652456.6144891,0
+FEZ.US,D,20150513,000000,32.1199,32.2163,31.7517,31.7907,2558624.9773158,0
+FEZ.US,D,20150514,000000,32.3429,32.5279,32.2494,32.4695,2868650.7505796,0
+FEZ.US,D,20150515,000000,32.2641,32.4695,32.1355,32.4608,1851085.5832387,0
+FEZ.US,D,20150518,000000,32.1111,32.3361,32.0566,32.2728,2701759.3716712,0
+FEZ.US,D,20150519,000000,32.2494,32.4451,32.2094,32.3361,2324120.2510318,0
+FEZ.US,D,20150520,000000,32.3361,32.5582,32.2572,32.4305,2213539.7848095,0
+FEZ.US,D,20150521,000000,32.3896,32.6292,32.3585,32.5503,1776071.7955246,0
+FEZ.US,D,20150522,000000,32.3263,32.3361,32.151,32.1998,1668764.8971944,0
+FEZ.US,D,20150526,000000,31.6738,32.0945,31.2162,31.3661,3861044.9738355,0
+FEZ.US,D,20150527,000000,31.3359,31.9251,31.2727,31.8638,4601444.2945499,0
+FEZ.US,D,20150528,000000,31.7206,31.8316,31.3758,31.7985,1844164.677469,0
+FEZ.US,D,20150529,000000,31.52,31.6144,31.0632,31.2064,3375542.4072507,0
+FEZ.US,D,20150601,000000,31.2463,31.2794,30.922,31.1733,1605340.0327024,0
+FEZ.US,D,20150602,000000,31.5268,31.7664,31.4245,31.4956,2758947.2062456,0
+FEZ.US,D,20150603,000000,31.9397,32.2163,31.8939,31.9757,3678332.0346749,0
+FEZ.US,D,20150604,000000,31.7839,32.2494,31.4002,31.5034,4534161.5898535,0
+FEZ.US,D,20150605,000000,30.9619,31.2298,30.776,31.0243,3008725.1598914,0
+FEZ.US,D,20150608,000000,30.9824,31.0964,30.8149,30.9619,1899511.3868142,0
+FEZ.US,D,20150609,000000,30.8421,31.0398,30.6211,30.8421,1555745.6845029,0
+FEZ.US,D,20150610,000000,31.4391,31.9017,31.3661,31.7206,3089497.4697949,0
+FEZ.US,D,20150611,000000,31.9397,32.0721,31.593,31.816,2234160.7981132,0
+FEZ.US,D,20150612,000000,31.1733,31.5034,30.9678,31.3661,5887130.8963481,0
+FEZ.US,D,20150615,000000,30.6786,30.9619,30.6308,30.9619,1969299.5826201,0
+FEZ.US,D,20150616,000000,30.7107,30.9542,30.6153,30.8958,2254199.5927861,0
+FEZ.US,D,20150617,000000,30.8636,30.922,30.4235,30.7526,3260108.0654241,0
+FEZ.US,D,20150618,000000,30.9619,31.9893,30.9542,31.3193,7131417.3380836,0
+FEZ.US,D,20150619,000000,31.2473,31.2892,31.0603,31.1421,2046986.2364647,0
+FEZ.US,D,20150622,000000,32.2124,32.6837,32.154,32.342,6565769.8612133,0
+FEZ.US,D,20150623,000000,32.342,32.4315,32.2289,32.2698,2693953.3292882,0
+FEZ.US,D,20150624,000000,32.0576,32.2212,31.9309,31.9972,3578695.6357662,0
+FEZ.US,D,20150625,000000,32.1452,32.2124,31.8696,32.0576,3868202.0529475,0
+FEZ.US,D,20150626,000000,32.2952,32.4315,32.0731,32.187,2295305.0495913,0
+FEZ.US,D,20150629,000000,31.0681,31.2892,30.5783,30.7331,5847283.3193008,0
+FEZ.US,D,20150630,000000,31.0846,31.1187,30.2764,30.5374,4903343.6511578,0
+FEZ.US,D,20150701,000000,30.9863,31.0681,30.5695,30.7233,5191060.2851407,0
+FEZ.US,D,20150702,000000,30.7331,30.7331,30.4585,30.6036,2242353.9594094,0
+FEZ.US,D,20150706,000000,29.5362,29.9345,29.3298,29.4866,9744287.2247608,0
+FEZ.US,D,20150707,000000,29.0776,29.7135,28.6519,29.5605,6329337.755088,0
+FEZ.US,D,20150708,000000,29.3298,29.4213,29.061,29.1856,3976796.6094133,0
+FEZ.US,D,20150709,000000,30.0582,30.2043,29.8381,29.8761,8193453.9457775,0
+FEZ.US,D,20150710,000000,31.4586,31.593,31.2473,31.518,5780239.8684686,0
+FEZ.US,D,20150713,000000,31.5833,31.6144,31.3876,31.4684,6059814.6831863,0
+FEZ.US,D,20150714,000000,31.4771,31.7137,31.4509,31.6826,2112922.7531099,0
+FEZ.US,D,20150715,000000,31.6144,31.7137,31.3876,31.5755,2752452.4393326,0
+FEZ.US,D,20150716,000000,31.9387,32.0245,31.8423,31.892,2214897.2681073,0
+FEZ.US,D,20150717,000000,31.8209,31.8209,31.6486,31.7547,2999204.2936752,0
+FEZ.US,D,20150720,000000,31.9563,31.9563,31.8024,31.8423,1849651.0868945,0
+FEZ.US,D,20150721,000000,31.779,31.8287,31.7001,31.7869,2784098.6403587,0
+FEZ.US,D,20150722,000000,31.5103,31.6671,31.5103,31.6573,3143709.5202565,0
+FEZ.US,D,20150723,000000,31.7547,31.8852,31.6077,31.6407,2075789.1158177,0
+FEZ.US,D,20150724,000000,31.5667,31.6242,31.2746,31.3145,2589585.2488087,0
+FEZ.US,D,20150727,000000,31.2308,31.2658,30.9396,31.0116,3680798.5058409,0
+FEZ.US,D,20150728,000000,31.2473,31.4206,31.0535,31.3545,3396320.5271691,0
+FEZ.US,D,20150729,000000,31.2746,31.6242,31.257,31.3778,2679915.3911906,0
+FEZ.US,D,20150730,000000,31.1334,31.257,30.9074,31.2473,1602190.712525,0
+FEZ.US,D,20150731,000000,31.518,31.7001,31.4031,31.4771,1499233.5110555,0
+FEZ.US,D,20150803,000000,31.7605,31.8111,31.5015,31.6242,1250167.1579585,0
+FEZ.US,D,20150804,000000,31.5667,31.6242,31.3602,31.4352,1263538.6764945,0
+FEZ.US,D,20150805,000000,31.779,31.9086,31.7479,31.8111,2219312.6827676,0
+FEZ.US,D,20150806,000000,31.9476,31.9893,31.7703,31.8764,1380715.566851,0
+FEZ.US,D,20150807,000000,31.6914,31.8696,31.6329,31.8423,1273836.861059,0
+FEZ.US,D,20150810,000000,31.9387,32.3253,31.9232,32.302,1454377.0054705,0
+FEZ.US,D,20150811,000000,31.9232,31.9651,31.6486,31.7869,1888963.6799794,0
+FEZ.US,D,20150812,000000,31.2308,31.4509,30.9308,31.4509,5590137.7842162,0
+FEZ.US,D,20150813,000000,31.2308,31.3145,31.1334,31.181,1475460.0970525,0
+FEZ.US,D,20150814,000000,30.9863,31.1256,30.8743,31.1022,1726228.9518954,0
+FEZ.US,D,20150817,000000,30.6503,30.9776,30.586,30.9707,2154722.3541733,0
+FEZ.US,D,20150818,000000,30.8071,30.8334,30.6104,30.6902,1493844.6514888,0
+FEZ.US,D,20150819,000000,30.3523,30.6104,30.1888,30.441,2302290.64632,0
+FEZ.US,D,20150820,000000,30.1888,30.2043,29.6258,29.6648,2977877.8408665,0
+FEZ.US,D,20150821,000000,29.6823,29.8761,29.0143,29.0951,5979899.7851994,0
+FEZ.US,D,20150824,000000,28.1728,29.061,27.5681,28.2839,12440379.463057,0
+FEZ.US,D,20150825,000000,29.4213,29.4447,28.4572,28.5526,6129063.7876674,0
+FEZ.US,D,20150826,000000,29.1691,29.2334,28.5225,29.2022,5497232.3255627,0
+FEZ.US,D,20150827,000000,29.3951,29.5694,29.2022,29.544,3609829.4433236,0
+FEZ.US,D,20150828,000000,29.2489,29.3697,29.1175,29.2655,5938105.3183391,0
+FEZ.US,D,20150831,000000,29.1769,29.3219,28.9987,29.1856,2975425.7454692,0
+FEZ.US,D,20150901,000000,28.6033,28.6442,28.3267,28.4338,4296449.0134769,0
+FEZ.US,D,20150902,000000,28.873,28.8818,28.5225,28.8331,2760811.9488091,0
+FEZ.US,D,20150903,000000,28.9208,29.1418,28.7202,28.8175,4760731.9186773,0
+FEZ.US,D,20150904,000000,28.1153,28.2839,28.018,28.1806,2856292.7237342,0
+FEZ.US,D,20150908,000000,28.9714,29.0512,28.7581,29.0064,2781403.1837348,0
+FEZ.US,D,20150909,000000,29.4291,29.4545,28.7367,28.7756,3980346.397432,0
+FEZ.US,D,20150910,000000,28.7922,29.1506,28.7113,29.0444,4271902.3884881,0
+FEZ.US,D,20150911,000000,28.7454,28.9889,28.7113,28.9889,1549119.4819907,0
+FEZ.US,D,20150914,000000,28.7202,28.7922,28.5468,28.7202,2593752.1680392,0
+FEZ.US,D,20150915,000000,28.7853,28.9987,28.688,28.9393,1935446.7011045,0
+FEZ.US,D,20150916,000000,29.1934,29.3376,29.1097,29.3054,2453170.4994617,0
+FEZ.US,D,20150917,000000,29.3132,29.8761,29.2801,29.5694,5097771.8149365,0
+FEZ.US,D,20150918,000000,28.5848,28.763,28.4173,28.4688,3799444.8051227,0
+FEZ.US,D,20150921,000000,28.5185,28.576,28.2507,28.4212,1772648.308902,0
+FEZ.US,D,20150922,000000,27.5574,27.6031,27.2291,27.5232,3570252.9521996,0
+FEZ.US,D,20150923,000000,27.6216,27.6615,27.31,27.4571,3211178.0831048,0
+FEZ.US,D,20150924,000000,27.1727,27.4668,26.9876,27.3343,6160927.6789047,0
+FEZ.US,D,20150925,000000,27.7862,27.8982,27.4317,27.6031,3421615.7189689,0
+FEZ.US,D,20150928,000000,27.271,27.3265,27.046,27.1221,4160453.2151025,0
+FEZ.US,D,20150929,000000,27.1221,27.3343,27.0042,27.237,4553589.4143585,0
+FEZ.US,D,20150930,000000,27.7609,27.8155,27.4162,27.6693,3005552.2223797,0
+FEZ.US,D,20151001,000000,27.6518,27.7356,27.2789,27.5797,3030015.6732785,0
+FEZ.US,D,20151002,000000,27.4571,28.0443,27.3684,28.0384,4509672.4679394,0
+FEZ.US,D,20151005,000000,28.5848,28.7338,28.4874,28.6938,3515718.4737838,0
+FEZ.US,D,20151006,000000,28.7426,29.0337,28.7338,28.9266,2963955.9357589,0
+FEZ.US,D,20151007,000000,29.2071,29.3288,28.912,29.2002,2533628.596136,0
+FEZ.US,D,20151008,000000,28.9363,29.3599,28.9041,29.3444,2090109.4350854,0
+FEZ.US,D,20151009,000000,29.5021,29.5518,29.3444,29.509,2206697.9457674,0
+FEZ.US,D,20151012,000000,29.3687,29.5021,29.3356,29.435,888296.2018591,0
+FEZ.US,D,20151013,000000,29.0337,29.3512,29.0279,29.1408,2184678.3755411,0
+FEZ.US,D,20151014,000000,29.2967,29.4193,29.1408,29.2635,2011080.7005523,0
+FEZ.US,D,20151015,000000,29.3775,29.6628,29.3512,29.6248,2778984.9740779,0
+FEZ.US,D,20151016,000000,29.5596,29.6969,29.4944,29.6716,1202930.4358194,0
+FEZ.US,D,20151019,000000,29.6103,29.6248,29.4612,29.6248,1014297.7604923,0
+FEZ.US,D,20151020,000000,29.469,29.5596,29.4193,29.5167,1049518.393712,0
+FEZ.US,D,20151021,000000,29.7047,29.7291,29.4768,29.4944,1089645.2714076,0
+FEZ.US,D,20151022,000000,29.7612,30.0738,29.7534,29.8839,5169549.0010206,0
+FEZ.US,D,20151023,000000,30.2443,30.3124,30.0738,30.2121,1809838.4224282,0
+FEZ.US,D,20151026,000000,30.1479,30.1975,30.0144,30.1225,1218710.9224468,0
+FEZ.US,D,20151027,000000,29.8917,29.9667,29.7777,29.8917,1868318.0225009,0
+FEZ.US,D,20151028,000000,30.0651,30.3328,29.7047,30.0572,2771890.5322436,0
+FEZ.US,D,20151029,000000,29.6891,29.9004,29.656,29.8917,1800785.7955342,0
+FEZ.US,D,20151030,000000,29.9093,30.1556,29.8917,29.9335,1709277.8669627,0
+FEZ.US,D,20151102,000000,30.3124,30.3855,30.1975,30.2861,1351833.6207703,0
+FEZ.US,D,20151103,000000,30.0096,30.2364,29.916,30.1888,2000480.624846,0
+FEZ.US,D,20151104,000000,30.0972,30.1225,29.7534,29.8605,2617019.3496171,0
+FEZ.US,D,20151105,000000,30.0397,30.1312,29.8284,29.9414,1311198.4569685,0
+FEZ.US,D,20151106,000000,29.7777,29.8839,29.5752,29.8674,1433899.7498533,0
+FEZ.US,D,20151109,000000,29.6248,29.6628,29.3113,29.4768,1581574.8334244,0
+FEZ.US,D,20151110,000000,29.2002,29.3843,29.1408,29.3512,1481856.2872661,0
+FEZ.US,D,20151111,000000,29.6248,29.6414,29.4096,29.435,1291135.0181207,0
+FEZ.US,D,20151112,000000,29.1408,29.2967,29.0337,29.0658,2462865.928583,0
+FEZ.US,D,20151113,000000,28.7338,28.8964,28.5663,28.763,4890504.0360621,0
+FEZ.US,D,20151116,000000,28.7162,29.0279,28.7162,29.0279,1866723.3390202,0
+FEZ.US,D,20151117,000000,29.2236,29.3843,29.0658,29.1233,1805189.9149476,0
+FEZ.US,D,20151118,000000,29.2791,29.469,29.1331,29.4096,2205105.315968,0
+FEZ.US,D,20151119,000000,29.5596,29.6803,29.4768,29.5021,1138212.7789884,0
+FEZ.US,D,20151120,000000,29.5674,29.6317,29.2967,29.3356,2744484.1561319,0
+FEZ.US,D,20151123,000000,29.2548,29.3288,29.0503,29.1565,3681331.436122,0
+FEZ.US,D,20151124,000000,28.839,29.1331,28.8136,29.0833,1259447.7434698,0
+FEZ.US,D,20151125,000000,29.2071,29.3931,29.175,29.2704,1095274.4116789,0
+FEZ.US,D,20151127,000000,29.5421,29.5752,29.4768,29.5021,904309.78130694,0
+FEZ.US,D,20151130,000000,29.6414,29.6803,29.5167,29.5255,2047537.6498768,0
+FEZ.US,D,20151201,000000,29.6628,29.7047,29.469,29.6103,2049470.1639211,0
+FEZ.US,D,20151202,000000,29.4193,29.5021,29.1331,29.2002,2550337.3466827,0
+FEZ.US,D,20151203,000000,29.3931,29.4096,28.7902,28.9198,4104595.1391291,0
+FEZ.US,D,20151204,000000,28.8642,29.3113,28.8545,29.2635,3720728.2301377,0
+FEZ.US,D,20151207,000000,29.2393,29.2548,29.0658,29.1827,2197762.378704,0
+FEZ.US,D,20151208,000000,28.7094,28.8302,28.5663,28.7259,2819224.8042415,0
+FEZ.US,D,20151209,000000,28.7259,29.0337,28.3968,28.5916,3015215.8194418,0
+FEZ.US,D,20151210,000000,28.649,28.7562,28.5117,28.5117,2512535.2361477,0
+FEZ.US,D,20151211,000000,28.1592,28.2371,27.942,27.9898,3750947.1227039,0
+FEZ.US,D,20151214,000000,28.1047,28.1456,27.6615,27.942,4838987.4422245,0
+FEZ.US,D,20151215,000000,28.3073,28.4212,28.2011,28.2595,3913283.4366281,0
+FEZ.US,D,20151216,000000,28.5663,28.8876,28.3559,28.7727,4907384.2689921,0
+FEZ.US,D,20151217,000000,28.9198,28.9198,28.4961,28.502,6122546.4302609,0
+FEZ.US,D,20151218,000000,28.2644,28.3189,28.0744,28.0832,3487987.6160366,0
+FEZ.US,D,20151221,000000,28.5088,28.5254,28.0413,28.1816,3355870.1946787,0
+FEZ.US,D,20151222,000000,28.2245,28.4114,28.0911,28.353,3030478.7783974,0
+FEZ.US,D,20151223,000000,28.5254,28.8457,28.5254,28.8292,3056928.1390526,0
+FEZ.US,D,20151224,000000,28.7084,28.8457,28.7084,28.7552,843128.56356659,0
+FEZ.US,D,20151228,000000,28.6724,28.7113,28.5254,28.7007,1637658.8143337,0
+FEZ.US,D,20151229,000000,28.8536,29.0016,28.7893,28.9684,2470653.4878349,0
+FEZ.US,D,20151230,000000,28.762,28.799,28.6169,28.647,2261701.690346,0
+FEZ.US,D,20151231,000000,28.4182,28.4845,28.2332,28.2644,4980223.208276,0
+FEZ.US,D,20160104,000000,27.5905,27.6645,27.1425,27.6645,5047453.5441008,0
+FEZ.US,D,20160105,000000,27.3694,27.4181,27.1142,27.4181,3774735.9393162,0
+FEZ.US,D,20160106,000000,26.7928,27.0393,26.751,26.9496,3406834.3482634,0
+FEZ.US,D,20160107,000000,26.6049,26.8961,26.5251,26.5737,6262242.962225,0
+FEZ.US,D,20160108,000000,26.8192,26.8698,26.228,26.3001,5355260.3147877,0
+FEZ.US,D,20160111,000000,26.6779,26.6984,26.2592,26.4482,4391147.3358506,0
+FEZ.US,D,20160112,000000,26.8445,26.9097,26.5251,26.7783,5398211.0041845,0
+FEZ.US,D,20160113,000000,26.8932,26.9496,26.1219,26.2192,9048793.697981,0
+FEZ.US,D,20160114,000000,26.3429,26.6906,26.1297,26.5397,6175967.813446,0
+FEZ.US,D,20160115,000000,25.743,25.9564,25.5132,25.6447,6858569.3562586,0
+FEZ.US,D,20160119,000000,25.9982,26.0975,25.6612,25.8736,6990342.7860092,0
+FEZ.US,D,20160120,000000,25.3828,25.4645,24.8267,25.3262,7185896.367106,0
+FEZ.US,D,20160121,000000,25.3671,25.7508,25.0964,25.5862,7323770.256972,0
+FEZ.US,D,20160122,000000,26.268,26.3429,26.0722,26.2329,4267134.7674957,0
+FEZ.US,D,20160125,000000,26.0498,26.1287,25.8677,25.8716,4701452.4097626,0
+FEZ.US,D,20160126,000000,26.1073,26.4578,26.0839,26.4403,4030872.0900726,0
+FEZ.US,D,20160127,000000,26.3186,26.6341,26.1452,26.2241,6811560.5927369,0
+FEZ.US,D,20160128,000000,26.3429,26.3897,25.8988,26.2105,5134820.2244573,0
+FEZ.US,D,20160129,000000,26.1862,26.5601,26.1716,26.5397,3776045.161105,0
+FEZ.US,D,20160201,000000,26.2192,26.5036,26.1336,26.4218,3097697.8189754,0
+FEZ.US,D,20160202,000000,25.9505,25.9661,25.5541,25.6359,3867070.4745857,0
+FEZ.US,D,20160203,000000,25.8433,26.0166,25.3828,25.9885,5789284.2806376,0
+FEZ.US,D,20160204,000000,25.8833,26.2241,25.8014,26.1073,3123430.4448788,0
+FEZ.US,D,20160205,000000,26.041,26.0576,25.5785,25.67,3576248.6745719,0
+FEZ.US,D,20160208,000000,25.0623,25.1578,24.8383,25.0876,4964922.2562174,0
+FEZ.US,D,20160209,000000,24.5958,24.9698,24.5773,24.8383,5162425.8076491,0
+FEZ.US,D,20160210,000000,25.1451,25.3087,24.9094,24.9367,9584957.5001681,0
+FEZ.US,D,20160211,000000,24.6192,24.7098,24.3261,24.5598,19591831.488452,0
+FEZ.US,D,20160212,000000,24.6601,24.9075,24.5072,24.8889,5413358.9569908,0
+FEZ.US,D,20160216,000000,25.3594,25.3671,25.0448,25.3506,3788638.3344521,0
+FEZ.US,D,20160217,000000,25.6612,25.9797,25.6612,25.9066,3257021.3825244,0
+FEZ.US,D,20160218,000000,25.9242,25.933,25.6145,25.6826,2612215.7892031,0
+FEZ.US,D,20160219,000000,25.4392,25.6116,25.3087,25.5941,1725553.2907682,0
+FEZ.US,D,20160222,000000,25.7839,25.9407,25.7839,25.9155,1980216.9520776,0
+FEZ.US,D,20160223,000000,25.7363,25.7742,25.3828,25.4479,3023886.4616257,0
+FEZ.US,D,20160224,000000,24.8539,25.2921,24.7273,25.2522,8228821.4172056,0
+FEZ.US,D,20160225,000000,25.4217,25.6018,25.334,25.5785,3301449.6955715,0
+FEZ.US,D,20160226,000000,25.8014,25.8181,25.5054,25.5628,3683120.1924797,0
+FEZ.US,D,20160229,000000,25.4879,25.6612,25.3905,25.3983,2368352.4375207,0
+FEZ.US,D,20160301,000000,25.8677,26.2397,25.7927,26.1978,3848975.4892038,0
+FEZ.US,D,20160302,000000,26.0644,26.3244,25.9885,26.3244,3975606.5011363,0
+FEZ.US,D,20160303,000000,26.268,26.5737,26.2212,26.565,2484993.3170744,0
+FEZ.US,D,20160304,000000,26.7198,26.866,26.6292,26.7198,3056894.2533122,0
+FEZ.US,D,20160307,000000,26.3429,26.7228,26.3137,26.6624,4411639.9940769,0
+FEZ.US,D,20160308,000000,26.6624,26.6701,26.414,26.4578,3048637.4278976,0
+FEZ.US,D,20160309,000000,26.6215,26.6828,26.4909,26.5737,3398631.9454017,0
+FEZ.US,D,20160310,000000,27.1054,27.3499,26.3897,26.6292,13889475.427226,0
+FEZ.US,D,20160311,000000,27.3499,27.5856,27.2925,27.5505,6306039.7682916,0
+FEZ.US,D,20160314,000000,27.5067,27.5505,27.4181,27.4843,2792773.3899052,0
+FEZ.US,D,20160315,000000,27.2204,27.3275,27.1805,27.3188,3043721.9418562,0
+FEZ.US,D,20160316,000000,27.0802,27.6548,27.0802,27.646,6878668.734528,0
+FEZ.US,D,20160317,000000,27.4414,27.6664,27.311,27.6333,4536686.5909348,0
+FEZ.US,D,20160318,000000,27.6762,27.7842,27.605,27.6499,2754552.3283978,0
+FEZ.US,D,20160321,000000,27.5934,27.6586,27.4756,27.5622,1456805.4835335,0
+FEZ.US,D,20160322,000000,27.2067,27.5106,27.1825,27.4726,2722559.0552425,0
+FEZ.US,D,20160323,000000,27.4794,27.4794,27.1327,27.1736,2852988.3506233,0
+FEZ.US,D,20160324,000000,26.7714,26.8951,26.7208,26.8951,2787333.1883075,0
+FEZ.US,D,20160328,000000,27.0071,27.0655,26.8552,26.9516,1880755.116074,0
+FEZ.US,D,20160329,000000,26.8707,27.3383,26.8211,27.3051,4056346.9789807,0
+FEZ.US,D,20160330,000000,27.7083,27.831,27.5584,27.5934,4011392.9235369,0
+FEZ.US,D,20160331,000000,27.4726,27.569,27.3295,27.3383,3386820.1977654,0
+FEZ.US,D,20160401,000000,26.712,27.0753,26.6643,27.0422,3678097.9150139,0
+FEZ.US,D,20160404,000000,27.0753,27.1658,26.9244,26.975,1372513.1639893,0
+FEZ.US,D,20160405,000000,26.4072,26.4588,26.2932,26.3254,3788078.7063148,0
+FEZ.US,D,20160406,000000,26.3595,26.6964,26.3254,26.6799,3695984.4517501,0
+FEZ.US,D,20160407,000000,26.3099,26.3799,26.0166,26.0975,4265251.5418011,0
+FEZ.US,D,20160408,000000,26.6585,26.7277,26.5212,26.5894,3437308.9241437,0
+FEZ.US,D,20160411,000000,26.8951,27.0422,26.6488,26.6488,2376257.0566031,0
+FEZ.US,D,20160412,000000,26.7529,27.0237,26.5572,26.9905,2367845.1782552,0
+FEZ.US,D,20160413,000000,27.421,27.5769,27.3713,27.5028,4308957.9858933,0
+FEZ.US,D,20160414,000000,27.6762,27.7258,27.5934,27.609,2797113.8452001,0
+FEZ.US,D,20160415,000000,27.6908,27.7657,27.5934,27.6187,3149005.9641675,0
+FEZ.US,D,20160418,000000,27.5769,27.944,27.5769,27.8885,2910910.3762401,0
+FEZ.US,D,20160419,000000,28.3744,28.5049,28.3043,28.4406,3956708.5263906,0
+FEZ.US,D,20160420,000000,28.5215,28.6656,28.4328,28.5468,5513692.5806796,0
+FEZ.US,D,20160421,000000,28.613,28.6608,28.4328,28.5215,4495625.2882763,0
+FEZ.US,D,20160422,000000,28.3578,28.4806,28.2858,28.4085,1896408.2744646,0
+FEZ.US,D,20160425,000000,28.1942,28.2906,28.1047,28.2906,2427112.3650823,0
+FEZ.US,D,20160426,000000,28.4494,28.468,28.2906,28.3832,2134295.4137465,0
+FEZ.US,D,20160427,000000,28.3919,28.6179,28.3744,28.5799,3265820.3797856,0
+FEZ.US,D,20160428,000000,28.1942,28.5001,28.1855,28.276,2361969.5962353,0
+FEZ.US,D,20160429,000000,28.1533,28.2117,27.9225,28.0443,4370314.7933795,0
+FEZ.US,D,20160502,000000,28.1942,28.2994,28.1047,28.276,2632612.951252,0
+FEZ.US,D,20160503,000000,27.905,27.905,27.6381,27.6849,3755397.4499451,0
+FEZ.US,D,20160504,000000,27.4054,27.4872,27.2437,27.3051,3880339.3090599,0
+FEZ.US,D,20160505,000000,27.1825,27.2574,27.0568,27.1503,2744788.100955,0
+FEZ.US,D,20160506,000000,27.0422,27.3295,27.0422,27.3295,2575922.1075369,0
+FEZ.US,D,20160509,000000,27.421,27.5193,27.2846,27.3051,1571969.7662775,0
+FEZ.US,D,20160510,000000,27.4288,27.6353,27.421,27.6275,3173249.6711738,0
+FEZ.US,D,20160511,000000,27.3713,27.5242,27.3295,27.3801,2576097.6972828,0
+FEZ.US,D,20160512,000000,27.5271,27.536,27.0997,27.2574,2733925.1540503,0
+FEZ.US,D,20160513,000000,27.1503,27.3139,26.902,26.9681,3898686.8972339,0
+FEZ.US,D,20160516,000000,26.9808,27.3021,26.975,27.274,3495072.8163052,0
+FEZ.US,D,20160517,000000,27.1406,27.1892,26.8873,26.8971,7342991.6865125,0
+FEZ.US,D,20160518,000000,26.8707,27.2506,26.8133,26.9516,5443320.1125618,0
+FEZ.US,D,20160519,000000,26.712,26.7861,26.6264,26.7627,7966904.1537661,0
+FEZ.US,D,20160520,000000,27.0237,27.1249,26.975,27.049,3755186.9476183,0
+FEZ.US,D,20160523,000000,26.8298,26.9516,26.8036,26.902,2948969.1969297,0
+FEZ.US,D,20160524,000000,27.2067,27.5447,27.198,27.4726,4583339.040762,0
+FEZ.US,D,20160525,000000,27.831,27.9654,27.8135,27.8816,4322538.9799156,0
+FEZ.US,D,20160526,000000,28.1192,28.169,27.9898,28.0628,3181386.3562359,0
+FEZ.US,D,20160527,000000,28.0297,28.0716,27.9313,28.0297,2453607.9335653,0
+FEZ.US,D,20160531,000000,28.1456,28.1602,27.7774,27.8816,2572516.0772049,0
+FEZ.US,D,20160601,000000,27.6849,27.8651,27.646,27.8397,2213396.0271229,0
+FEZ.US,D,20160602,000000,27.7083,27.8573,27.646,27.8573,1549297.1254178,0
+FEZ.US,D,20160603,000000,27.8397,27.9313,27.6664,27.9089,2014949.8360034,0
+FEZ.US,D,20160606,000000,27.9313,28.0443,27.8739,27.9556,2732243.189117,0
+FEZ.US,D,20160607,000000,28.2605,28.3491,28.1787,28.1942,2025507.8112444,0
+FEZ.US,D,20160608,000000,28.2284,28.2683,28.1281,28.2117,1749095.665632,0
+FEZ.US,D,20160609,000000,27.7746,27.8972,27.68,27.7988,3595237.011292,0
+FEZ.US,D,20160610,000000,27.0324,27.0908,26.7208,26.8133,6601559.3641357,0
+FEZ.US,D,20160613,000000,26.3819,26.6691,26.2553,26.3351,5378251.2762392,0
+FEZ.US,D,20160614,000000,25.9885,26.0898,25.6826,25.8589,5950566.0292464,0
+FEZ.US,D,20160615,000000,26.1073,26.2855,26.0323,26.0644,4674525.5682198,0
+FEZ.US,D,20160616,000000,25.6106,26.3351,25.447,26.3099,7239143.187386,0
+FEZ.US,D,20160617,000000,26.3693,26.6361,26.232,26.5884,5583730.2987559,0
+FEZ.US,D,20160620,000000,27.4327,27.4687,27.1805,27.1805,4529526.431301,0
+FEZ.US,D,20160621,000000,27.4765,27.7248,27.3003,27.5175,3787017.9799558,0
+FEZ.US,D,20160622,000000,27.8027,27.8427,27.5271,27.5681,5711926.2157911,0
+FEZ.US,D,20160623,000000,28.2614,28.647,28.0083,28.5429,7655148.15406,0
+FEZ.US,D,20160624,000000,25.2386,25.9135,24.9922,25.0614,21939794.978648,0
+FEZ.US,D,20160627,000000,24.7264,24.7264,24.14,24.6309,7536707.2229019,0
+FEZ.US,D,20160628,000000,25.2727,25.3155,24.9659,25.2805,7193421.0551594,0
+FEZ.US,D,20160629,000000,25.7528,25.8561,25.6574,25.7528,5501410.54004,0
+FEZ.US,D,20160630,000000,25.8803,26.3907,25.7615,26.3099,10385309.937243,0
+FEZ.US,D,20160701,000000,26.3935,26.4218,26.2543,26.2845,3850873.0906671,0
+FEZ.US,D,20160705,000000,25.8307,25.8648,25.3993,25.4918,6426848.5939163,0
+FEZ.US,D,20160706,000000,25.1558,25.408,24.9026,25.408,7779576.5928654,0
+FEZ.US,D,20160707,000000,25.3749,25.4928,25.0799,25.2191,4290895.8594113,0
+FEZ.US,D,20160708,000000,25.7528,25.7781,25.635,25.7372,3859201.7949249,0
+FEZ.US,D,20160711,000000,26.1569,26.2397,26.0752,26.0927,2330138.5638978,0
+FEZ.US,D,20160712,000000,26.7305,26.7822,26.601,26.6156,3589293.6577912,0
+FEZ.US,D,20160713,000000,26.7305,26.8347,26.6341,26.6653,2803808.8460337,0
+FEZ.US,D,20160714,000000,27.1123,27.1961,27.0013,27.0178,2652448.4314824,0
+FEZ.US,D,20160715,000000,26.9419,26.9604,26.7997,26.8932,4723899.1456863,0
+FEZ.US,D,20160718,000000,26.6896,26.9419,26.603,26.7997,1919933.1930379,0
+FEZ.US,D,20160719,000000,26.4891,26.5552,26.4384,26.5455,1784603.8142249,0
+FEZ.US,D,20160720,000000,26.7471,26.8522,26.6984,26.7822,2387802.8525192,0
+FEZ.US,D,20160721,000000,26.7899,26.9175,26.7013,26.7666,2012066.4675462,0
+FEZ.US,D,20160722,000000,26.8932,26.9185,26.7471,26.7997,1548813.4834864,0
+FEZ.US,D,20160725,000000,26.8698,26.8932,26.7149,26.7899,1921614.1311307,0
+FEZ.US,D,20160726,000000,26.8776,26.9964,26.7899,26.9282,1705721.9179003,0
+FEZ.US,D,20160727,000000,27.2048,27.2496,26.9282,27.163,3063231.9136105,0
+FEZ.US,D,20160728,000000,27.1727,27.2136,27.0265,27.1805,2413447.1701293,0
+FEZ.US,D,20160729,000000,27.3061,27.5086,27.2574,27.4882,3599183.1597894,0
+FEZ.US,D,20160801,000000,27.2048,27.3226,27.0782,27.1298,2928867.764979,0
+FEZ.US,D,20160802,000000,26.975,26.975,26.7383,26.8435,2095510.6167395,0
+FEZ.US,D,20160803,000000,26.6653,26.7948,26.641,26.7822,1857218.9022539,0
+FEZ.US,D,20160804,000000,26.8094,26.8932,26.7305,26.8435,1234228.5378758,0
+FEZ.US,D,20160805,000000,26.9419,27.1211,26.9146,27.0694,1534060.8643182,0
+FEZ.US,D,20160808,000000,27.1961,27.2223,27.1211,27.1805,798733.1094193,0
+FEZ.US,D,20160809,000000,27.3908,27.6859,27.3743,27.5681,1380179.5560481,0
+FEZ.US,D,20160810,000000,27.7716,27.8027,27.6859,27.7034,1389824.6699791,0
+FEZ.US,D,20160811,000000,27.8388,28.0083,27.8291,27.8972,936222.96089394,0
+FEZ.US,D,20160812,000000,28.0083,28.0326,27.8806,27.905,720512.49845308,0
+FEZ.US,D,20160815,000000,28.016,28.0667,27.9751,27.98,895308.49644386,0
+FEZ.US,D,20160816,000000,27.942,28.0579,27.8885,27.9225,1709301.4842969,0
+FEZ.US,D,20160817,000000,27.7034,27.8885,27.5934,27.8388,1460428.1772361,0
+FEZ.US,D,20160818,000000,27.7803,27.9489,27.7531,27.942,964328.61546698,0
+FEZ.US,D,20160819,000000,27.5535,27.7209,27.459,27.6781,1535218.1136954,0
+FEZ.US,D,20160822,000000,27.4687,27.643,27.4327,27.6099,3126487.3494005,0
+FEZ.US,D,20160823,000000,27.8641,27.9615,27.7628,27.7628,1330934.3336589,0
+FEZ.US,D,20160824,000000,27.8563,27.9323,27.7579,27.7716,1224620.3902071,0
+FEZ.US,D,20160825,000000,27.6781,27.7443,27.6099,27.6363,934204.19223767,0
+FEZ.US,D,20160826,000000,27.8027,28.1163,27.4239,27.5769,3282488.0567075,0
+FEZ.US,D,20160829,000000,27.4492,27.6693,27.4492,27.6605,1018805.5908082,0
+FEZ.US,D,20160830,000000,27.8027,27.8729,27.7122,27.7531,1478673.0813484,0
+FEZ.US,D,20160831,000000,27.8291,27.8924,27.6284,27.7278,1820117.0970209,0
+FEZ.US,D,20160901,000000,27.8563,27.9225,27.6605,27.8806,2214929.1001665,0
+FEZ.US,D,20160902,000000,28.2011,28.3267,28.0667,28.276,2102073.1551333,0
+FEZ.US,D,20160906,000000,28.3881,28.4786,28.3101,28.4552,1779846.4616387,0
+FEZ.US,D,20160907,000000,28.539,28.6247,28.4465,28.5205,821255.83154874,0
+FEZ.US,D,20160908,000000,28.4786,28.6393,28.3881,28.539,3051947.9620521,0
+FEZ.US,D,20160909,000000,28.2693,28.2926,27.9138,27.9225,2278246.1463937,0
+FEZ.US,D,20160912,000000,27.6099,28.1338,27.5535,28.1163,3464491.4490006,0
+FEZ.US,D,20160913,000000,27.7375,27.7901,27.346,27.4872,3001023.8552515,0
+FEZ.US,D,20160914,000000,27.384,27.5856,27.3061,27.3655,4199590.2184416,0
+FEZ.US,D,20160915,000000,27.2827,27.5934,27.1961,27.535,1330938.4410214,0
+FEZ.US,D,20160916,000000,27.0442,27.0442,26.8941,26.9701,3084710.3388308,0
+FEZ.US,D,20160919,000000,27.2165,27.3295,27.123,27.1815,1649488.0182606,0
+FEZ.US,D,20160920,000000,27.3938,27.3938,27.1902,27.2165,1034929.0422022,0
+FEZ.US,D,20160921,000000,27.3938,27.6654,27.2846,27.6235,2513075.3543132,0
+FEZ.US,D,20160922,000000,28.243,28.351,28.0549,28.0891,2049601.5995203,0
+FEZ.US,D,20160923,000000,27.9099,28.0307,27.9099,27.9284,908050.56168068,0
+FEZ.US,D,20160926,000000,27.5885,27.6509,27.5126,27.5476,1598514.6231103,0
+FEZ.US,D,20160927,000000,27.199,27.5602,27.1815,27.5291,3284728.6229375,0
+FEZ.US,D,20160928,000000,27.7161,27.8349,27.495,27.8163,3452010.2012809,0
+FEZ.US,D,20160929,000000,27.7852,27.8525,27.1815,27.3255,4661901.5896541,0
+FEZ.US,D,20160930,000000,27.4628,27.8525,27.4201,27.7667,2411492.0655914,0
+FEZ.US,D,20161003,000000,27.606,27.6654,27.5291,27.6654,1297811.5358232,0
+FEZ.US,D,20161004,000000,27.8163,27.9099,27.5982,27.7161,2511071.9882661,0
+FEZ.US,D,20161005,000000,27.9381,27.9713,27.8582,27.9381,1113802.7238019,0
+FEZ.US,D,20161006,000000,27.8787,27.9196,27.7579,27.8525,896069.38534228,0
+FEZ.US,D,20161007,000000,27.7248,27.7482,27.4317,27.6654,1784668.5051839,0
+FEZ.US,D,20161010,000000,27.7852,27.9011,27.7852,27.8008,775566.55822196,0
+FEZ.US,D,20161011,000000,27.7667,27.7755,27.3772,27.4628,3856131.5414752,0
+FEZ.US,D,20161012,000000,27.309,27.4201,27.2252,27.3255,7707978.0770489,0
+FEZ.US,D,20161013,000000,26.9117,27.2252,26.8347,27.1571,3971551.5075332,0
+FEZ.US,D,20161014,000000,27.4726,27.5651,27.3013,27.3013,1978932.3744637,0
+FEZ.US,D,20161017,000000,27.2846,27.3499,27.1902,27.2604,1160807.3799611,0
+FEZ.US,D,20161018,000000,27.5885,27.6654,27.4804,27.5476,967816.79304853,0
+FEZ.US,D,20161019,000000,27.5476,27.6654,27.534,27.5973,1332333.9174222,0
+FEZ.US,D,20161020,000000,27.5885,27.8076,27.5807,27.6985,1671263.2004197,0
+FEZ.US,D,20161021,000000,27.4628,27.6148,27.4347,27.6148,1493879.5640699,0
+FEZ.US,D,20161024,000000,27.8525,27.8787,27.6742,27.7073,963065.60150604,0
+FEZ.US,D,20161025,000000,27.6888,27.7404,27.5651,27.6888,1654874.824146,0
+FEZ.US,D,20161026,000000,27.5651,27.7073,27.5291,27.5973,1009995.2983002,0
+FEZ.US,D,20161027,000000,27.7073,27.7482,27.606,27.6391,810024.24886196,0
+FEZ.US,D,20161028,000000,27.6148,27.7706,27.5973,27.6742,1605708.6684845,0
+FEZ.US,D,20161031,000000,27.5885,27.6469,27.4794,27.606,1580504.8654998,0
+FEZ.US,D,20161101,000000,27.7161,27.7248,27.3421,27.4532,2801211.9661091,0
+FEZ.US,D,20161102,000000,27.4034,27.4122,27.1736,27.2515,2290569.2606581,0
+FEZ.US,D,20161103,000000,27.2604,27.2759,27.1054,27.1648,2191775.8978972,0
+FEZ.US,D,20161104,000000,26.9838,27.1142,26.8786,26.936,1544573.6585719,0
+FEZ.US,D,20161107,000000,27.3421,27.4201,27.2604,27.4122,1738498.6704476,0
+FEZ.US,D,20161108,000000,27.3772,27.6148,27.3198,27.5476,1978466.1888228,0
+FEZ.US,D,20161109,000000,27.1571,27.6742,27.1483,27.5213,7039473.0022491,0
+FEZ.US,D,20161110,000000,27.5476,27.6148,27.1648,27.4201,4086150.0010964,0
+FEZ.US,D,20161111,000000,27.199,27.2515,26.9935,27.1483,3052570.227467,0
+FEZ.US,D,20161114,000000,26.8698,27.0033,26.8182,26.9429,3147113.4969073,0
+FEZ.US,D,20161115,000000,26.8698,27.0802,26.8347,27.0627,2019463.827363,0
+FEZ.US,D,20161116,000000,26.6312,26.7763,26.5806,26.6594,2702024.2965508,0
+FEZ.US,D,20161117,000000,26.7305,26.8104,26.6594,26.7383,1662301.9623407,0
+FEZ.US,D,20161118,000000,26.4958,26.5221,26.3546,26.4004,2890286.2824145,0
+FEZ.US,D,20161121,000000,26.5446,26.6819,26.5221,26.6653,2373050.2333511,0
+FEZ.US,D,20161122,000000,26.7763,26.7871,26.6225,26.7471,2430125.1154574,0
+FEZ.US,D,20161123,000000,26.3176,26.4706,26.23,26.4618,1398748.9417957,0
+FEZ.US,D,20161125,000000,26.6225,26.6653,26.5971,26.6497,1319786.9519029,0
+FEZ.US,D,20161128,000000,26.4092,26.4618,26.2914,26.3429,1699469.4853733,0
+FEZ.US,D,20161129,000000,26.4004,26.712,26.3839,26.641,3123946.94571,0
+FEZ.US,D,20161130,000000,26.7471,26.7666,26.5806,26.5971,2182041.4488324,0
+FEZ.US,D,20161201,000000,26.5884,26.5884,26.4179,26.5367,1964115.0643366,0
+FEZ.US,D,20161202,000000,26.3595,26.6312,26.3244,26.5221,1865479.835031,0
+FEZ.US,D,20161205,000000,26.8532,27.1815,26.8532,27.123,3195458.1800739,0
+FEZ.US,D,20161206,000000,27.235,27.606,27.2252,27.5651,4014199.2789476,0
+FEZ.US,D,20161207,000000,27.7073,28.1485,27.6985,28.0307,3765737.7349749,0
+FEZ.US,D,20161208,000000,27.9381,27.9713,27.7931,27.9284,3499692.5722485,0
+FEZ.US,D,20161209,000000,27.8252,27.9761,27.7667,27.9381,2651859.0249673,0
+FEZ.US,D,20161212,000000,27.9713,28.0647,27.9099,27.9713,3365395.1682573,0
+FEZ.US,D,20161213,000000,28.2274,28.4572,28.2274,28.3169,2897116.8262098,0
+FEZ.US,D,20161214,000000,28.2507,28.3257,27.7852,27.869,5147977.1333041,0
+FEZ.US,D,20161215,000000,27.7931,27.9459,27.7755,27.9011,4785881.2991092,0
+FEZ.US,D,20161216,000000,27.9917,28.1407,27.9489,27.9849,2799593.6652942,0
+FEZ.US,D,20161219,000000,28.0083,28.0929,27.8885,27.8972,1659986.4367457,0
+FEZ.US,D,20161220,000000,27.9654,28.1271,27.9566,28.0687,2501932.0799195,0
+FEZ.US,D,20161221,000000,28.1105,28.1865,28.1105,28.1358,1462136.8400256,0
+FEZ.US,D,20161222,000000,28.2225,28.2595,28.1105,28.1183,1717427.9009529,0
+FEZ.US,D,20161223,000000,28.1602,28.2556,28.1602,28.2127,1005064.4096494,0
+FEZ.US,D,20161227,000000,28.2469,28.312,28.24,28.2469,1165680.7655372,0
+FEZ.US,D,20161228,000000,28.0852,28.1183,27.9751,28.0502,2024739.7344616,0
+FEZ.US,D,20161229,000000,28.1865,28.313,28.169,28.24,2375355.4905399,0
+FEZ.US,D,20161230,000000,28.5351,28.6792,28.4426,28.4513,5643100.1696449,0
+FEZ.US,D,20170103,000000,28.4338,28.5429,28.3988,28.5088,3763869.9118896,0
+FEZ.US,D,20170104,000000,28.5672,28.7231,28.5254,28.7074,1993070.9429418,0
+FEZ.US,D,20170105,000000,28.8058,29.0512,28.8058,28.9958,1685175.8639617,0
+FEZ.US,D,20170106,000000,28.8331,29.0035,28.8253,28.8837,2563327.9073492,0
+FEZ.US,D,20170109,000000,28.7493,28.8905,28.7074,28.8681,2515907.3807393,0
+FEZ.US,D,20170110,000000,28.8594,28.9344,28.7815,28.7815,844381.30912134,0
+FEZ.US,D,20170111,000000,28.6519,28.9393,28.6208,28.9344,2822123.575308,0
+FEZ.US,D,20170112,000000,29.0113,29.0201,28.875,28.9597,1233179.1067635,0
+FEZ.US,D,20170113,000000,29.1915,29.2002,29.0786,29.1048,1675618.0314834,0
+FEZ.US,D,20170117,000000,29.0357,29.1077,29.0113,29.0357,2549500.4715785,0
+FEZ.US,D,20170118,000000,28.9869,29.0512,28.8935,28.9958,1232851.5446062,0
+FEZ.US,D,20170119,000000,28.9344,28.9675,28.7815,28.8837,2866535.4589052,0
+FEZ.US,D,20170120,000000,29.061,29.1467,29.0084,29.1467,2031031.1869321,0
+FEZ.US,D,20170123,000000,29.0786,29.1555,28.9509,29.1301,4256616.8390389,0
+FEZ.US,D,20170124,000000,29.0786,29.2431,29.0776,29.2071,1821771.3372575,0
+FEZ.US,D,20170125,000000,29.506,29.6005,29.4866,29.5733,2327959.608105,0
+FEZ.US,D,20170126,000000,29.3424,29.3581,29.1652,29.2401,3648497.1805,0
+FEZ.US,D,20170127,000000,29.2071,29.2246,29.1311,29.1915,1475055.5218488,0
+FEZ.US,D,20170130,000000,28.8058,28.909,28.7026,28.909,1642309.3754956,0
+FEZ.US,D,20170131,000000,29.0357,29.0512,28.801,28.9246,2832477.2092658,0
+FEZ.US,D,20170201,000000,29.0786,29.0882,28.8954,29.0113,2612425.2646893,0
+FEZ.US,D,20170202,000000,29.1048,29.1701,28.9597,29.0357,1857248.6806319,0
+FEZ.US,D,20170203,000000,29.1915,29.2489,29.1126,29.2002,2808356.7231337,0
+FEZ.US,D,20170206,000000,28.7727,28.8253,28.647,28.7815,3548196.415711,0
+FEZ.US,D,20170207,000000,28.6364,28.7074,28.5819,28.6617,1803842.7000559,0
+FEZ.US,D,20170208,000000,28.5166,28.6773,28.4465,28.6442,2936701.5320587,0
+FEZ.US,D,20170209,000000,28.8419,28.9509,28.8058,28.8935,3046792.1953059,0
+FEZ.US,D,20170210,000000,28.7231,28.8496,28.7074,28.8253,1020137.4030906,0
+FEZ.US,D,20170213,000000,29.0688,29.0786,28.9393,28.9431,1555655.3225284,0
+FEZ.US,D,20170214,000000,28.9869,29.0416,28.8672,29.0279,2188654.3024165,0
+FEZ.US,D,20170215,000000,28.9023,29.174,28.8935,29.1467,3330362.4468708,0
+FEZ.US,D,20170216,000000,29.1915,29.2655,29.1555,29.2655,1998711.3784601,0
+FEZ.US,D,20170217,000000,29.0201,29.137,28.9958,29.1204,2958543.458858,0
+FEZ.US,D,20170221,000000,29.0357,29.174,29.0357,29.174,1789405.3209578,0
+FEZ.US,D,20170222,000000,28.9509,29.2246,28.909,29.2002,3505246.7531548,0
+FEZ.US,D,20170223,000000,29.2489,29.282,29.1116,29.2071,2662543.3016043,0
+FEZ.US,D,20170224,000000,28.8058,28.9869,28.7815,28.9773,1749396.5299333,0
+FEZ.US,D,20170227,000000,28.9509,29.1204,28.9509,29.0688,2479070.5003859,0
+FEZ.US,D,20170228,000000,29.0882,29.1954,29.0357,29.0688,4790352.1631628,0
+FEZ.US,D,20170301,000000,29.4545,29.6697,29.4545,29.5566,2911436.1186368,0
+FEZ.US,D,20170302,000000,29.4096,29.4934,29.3882,29.4193,2876445.4977158,0
+FEZ.US,D,20170303,000000,29.6736,29.9374,29.6103,29.8761,3092456.8244579,0
+FEZ.US,D,20170306,000000,29.6998,29.7515,29.6288,29.7261,2325817.6185745,0
+FEZ.US,D,20170307,000000,29.5479,29.6609,29.472,29.617,4911463.90677,0
+FEZ.US,D,20170308,000000,29.6589,29.6998,29.4787,29.4972,3248291.1835847,0
+FEZ.US,D,20170309,000000,29.8021,29.9131,29.7592,29.8946,4881313.8125252,0
+FEZ.US,D,20170310,000000,30.1098,30.2608,30.0572,30.2111,3686725.4298918,0
+FEZ.US,D,20170313,000000,30.1858,30.2189,30.1176,30.2189,2351481.4461563,0
+FEZ.US,D,20170314,000000,29.991,29.9939,29.8459,29.8946,2791953.9710914,0
+FEZ.US,D,20170315,000000,29.9131,30.3299,29.9131,30.3212,1693144.1471625,0
+FEZ.US,D,20170316,000000,30.5325,30.7117,30.4829,30.6844,3210367.9058568,0
+FEZ.US,D,20170317,000000,30.7205,30.7331,30.5617,30.6601,2220377.516489,0
+FEZ.US,D,20170320,000000,30.703,30.7477,30.5247,30.5744,1755696.1971287,0
+FEZ.US,D,20170321,000000,31.0613,31.0974,30.5656,30.5832,3932966.9444469,0
+FEZ.US,D,20170322,000000,30.5568,30.7282,30.5364,30.6601,5698028.9548583,0
+FEZ.US,D,20170323,000000,30.6074,30.848,30.5832,30.7282,3642347.432035,0
+FEZ.US,D,20170324,000000,30.813,30.8704,30.738,30.7974,2233122.6622477,0
+FEZ.US,D,20170327,000000,30.848,31.0107,30.8217,30.9843,1956957.9852246,0
+FEZ.US,D,20170328,000000,31.0009,31.1869,30.9678,31.1295,4662930.483954,0
+FEZ.US,D,20170329,000000,30.9347,31.0613,30.8743,31.0545,5626662.5050215,0
+FEZ.US,D,20170330,000000,30.9007,31.0009,30.8315,30.8315,1918492.53565,0
+FEZ.US,D,20170331,000000,30.848,31.0876,30.8042,30.9678,4221793.5931387,0
+FEZ.US,D,20170403,000000,30.8821,30.9269,30.5909,30.8568,5315445.5966401,0
+FEZ.US,D,20170404,000000,30.7477,30.8821,30.6698,30.8821,3564771.6769773,0
+FEZ.US,D,20170405,000000,30.8413,30.9064,30.625,30.6503,4588877.8190589,0
+FEZ.US,D,20170406,000000,30.813,30.8821,30.738,30.773,4412323.869929,0
+FEZ.US,D,20170407,000000,30.6932,30.8217,30.6776,30.7575,2990500.7925916,0
+FEZ.US,D,20170410,000000,30.5656,30.6649,30.548,30.5568,2277261.4062404,0
+FEZ.US,D,20170411,000000,30.625,30.6737,30.3562,30.625,4308913.8317467,0
+FEZ.US,D,20170412,000000,30.5403,30.6172,30.44,30.6074,2891530.8132443,0
+FEZ.US,D,20170413,000000,30.3806,30.4215,30.2433,30.3465,3134925.9256046,0
+FEZ.US,D,20170417,000000,30.4829,30.5403,30.4312,30.5247,3312859.9485259,0
+FEZ.US,D,20170418,000000,30.288,30.3688,30.142,30.3212,4071379.9256377,0
+FEZ.US,D,20170419,000000,30.4215,30.4614,30.2608,30.288,5763898.7268634,0
+FEZ.US,D,20170420,000000,30.6776,30.813,30.5744,30.5909,11313157.986051,0
+FEZ.US,D,20170421,000000,30.6007,30.6338,30.4994,30.6338,5966361.918483,0
+FEZ.US,D,20170424,000000,32.1685,32.3565,32.1608,32.341,18202029.408966,0
+FEZ.US,D,20170425,000000,32.4179,32.637,32.3741,32.5854,9901809.7098646,0
+FEZ.US,D,20170426,000000,32.3058,32.3994,32.2728,32.2981,8839201.1519461,0
+FEZ.US,D,20170427,000000,32.2728,32.2728,32.153,32.2397,5123425.3741121,0
+FEZ.US,D,20170428,000000,32.341,32.3477,32.2134,32.2309,3782105.5744362,0
+FEZ.US,D,20170501,000000,32.3896,32.449,32.2309,32.4081,2379347.8468652,0
+FEZ.US,D,20170502,000000,32.4841,32.637,32.3994,32.6282,3806694.2998904,0
+FEZ.US,D,20170503,000000,32.5678,32.6438,32.5017,32.5776,4621652.5179249,0
+FEZ.US,D,20170504,000000,32.9711,33.2846,32.936,33.2788,8543425.872788,0
+FEZ.US,D,20170505,000000,33.4034,33.8299,33.3761,33.8134,11353919.451249,0
+FEZ.US,D,20170508,000000,33.3285,33.3674,33.2146,33.2925,6979464.4364953,0
+FEZ.US,D,20170509,000000,33.2691,33.2925,33.0558,33.1142,5802532.5782995,0
+FEZ.US,D,20170510,000000,33.157,33.1746,33.0401,33.1746,6094845.3508915,0
+FEZ.US,D,20170511,000000,32.9973,33.0226,32.8015,33.0139,2776007.1362838,0
+FEZ.US,D,20170512,000000,33.1405,33.311,33.1142,33.311,3758633.0247345,0
+FEZ.US,D,20170515,000000,33.3674,33.5592,33.3615,33.5407,4793383.396669,0
+FEZ.US,D,20170516,000000,33.8982,33.9312,33.8067,33.8982,7440472.7469627,0
+FEZ.US,D,20170517,000000,33.6547,33.7044,33.2691,33.2846,12887315.949687,0
+FEZ.US,D,20170518,000000,33.0976,33.3352,33.0899,33.3012,4385772.8520526,0
+FEZ.US,D,20170519,000000,33.6177,33.789,33.5913,33.7793,8788715.5060896,0
+FEZ.US,D,20170522,000000,33.8466,33.904,33.7482,33.8212,4272710.512055,0
+FEZ.US,D,20170523,000000,33.9839,34.0189,33.8067,33.8388,3508580.9046436,0
+FEZ.US,D,20170524,000000,33.7482,33.8466,33.6674,33.8466,2873302.338582,0
+FEZ.US,D,20170525,000000,33.8134,33.8874,33.7121,33.7705,2384912.2961777,0
+FEZ.US,D,20170526,000000,33.5407,33.646,33.5252,33.6177,2080624.5082909,0
+FEZ.US,D,20170530,000000,33.5154,33.608,33.4579,33.5252,9324675.9938342,0
+FEZ.US,D,20170531,000000,33.8621,33.94,33.646,33.6859,4403546.4363208,0
+FEZ.US,D,20170601,000000,33.7219,33.8543,33.6674,33.8466,4298550.9562233,0
+FEZ.US,D,20170602,000000,34.1445,34.2662,34.0598,34.2322,4724552.2163198,0
+FEZ.US,D,20170605,000000,33.9235,34.0024,33.8884,33.9741,2893744.6816182,0
+FEZ.US,D,20170606,000000,33.7296,33.8543,33.7044,33.756,3029765.1241675,0
+FEZ.US,D,20170607,000000,33.8806,33.9546,33.5826,33.7705,3816495.4935954,0
+FEZ.US,D,20170608,000000,33.6859,33.789,33.6362,33.7793,5310247.7294286,0
+FEZ.US,D,20170609,000000,33.7384,33.8621,33.6177,33.756,4148006.8799638,0
+FEZ.US,D,20170612,000000,33.608,33.6128,33.3704,33.4725,3936268.2370358,0
+FEZ.US,D,20170613,000000,33.7121,33.7628,33.6011,33.7296,4204522.133933,0
+FEZ.US,D,20170614,000000,33.9741,33.9839,33.5407,33.6946,3961287.2087092,0
+FEZ.US,D,20170615,000000,33.0139,33.2291,32.9622,33.2146,9773566.5581609,0
+FEZ.US,D,20170616,000000,33.3528,33.57,33.2836,33.57,3635139.0108921,0
+FEZ.US,D,20170619,000000,33.8203,33.8777,33.5777,33.7609,2729180.1235516,0
+FEZ.US,D,20170620,000000,33.719,33.719,33.3342,33.4219,3227308.7223831,0
+FEZ.US,D,20170621,000000,33.3615,33.5047,33.3342,33.4404,2121801.8439393,0
+FEZ.US,D,20170622,000000,33.4122,33.4998,33.3187,33.3946,2178426.9698548,0
+FEZ.US,D,20170623,000000,33.3761,33.5534,33.3187,33.4833,2437061.4238364,0
+FEZ.US,D,20170626,000000,33.8378,33.8806,33.605,33.6128,1941220.6259031,0
+FEZ.US,D,20170627,000000,33.719,33.8621,33.6313,33.7005,2806505.3294984,0
+FEZ.US,D,20170628,000000,33.8378,34.0774,33.8134,34.0404,3706874.0965109,0
+FEZ.US,D,20170629,000000,33.8299,33.8299,33.2905,33.4658,4945149.4132648,0
+FEZ.US,D,20170630,000000,33.492,33.492,33.086,33.3342,4853828.3696859,0
+FEZ.US,D,20170703,000000,33.4044,33.5086,33.3761,33.4044,2749819.6199864,0
+FEZ.US,D,20170705,000000,33.3002,33.4044,33.2164,33.3946,1903114.5705451,0
+FEZ.US,D,20170706,000000,33.1882,33.419,33.1454,33.2671,3374868.7998049,0
+FEZ.US,D,20170707,000000,33.2768,33.4483,33.2048,33.4122,1670258.9502946,0
+FEZ.US,D,20170710,000000,33.3615,33.5349,33.3528,33.492,1630017.0664498,0
+FEZ.US,D,20170711,000000,33.4317,33.6684,33.3674,33.6498,4218068.2153742,0
+FEZ.US,D,20170712,000000,33.8621,33.9605,33.8378,33.8884,3113264.7227542,0
+FEZ.US,D,20170713,000000,33.9605,34.0219,33.867,34.0043,2023095.7626311,0
+FEZ.US,D,20170714,000000,33.9955,34.2292,33.9459,34.1932,2491596.9290929,0
+FEZ.US,D,20170717,000000,34.0638,34.0803,34.0004,34.0471,1579210.0194796,0
+FEZ.US,D,20170718,000000,33.9245,34.0219,33.8982,33.9858,1845015.9283419,0
+FEZ.US,D,20170719,000000,33.9955,34.1075,33.9605,34.09,1930688.3216776,0
+FEZ.US,D,20170720,000000,34.3315,34.3939,34.2196,34.3247,2616575.7544699,0
+FEZ.US,D,20170721,000000,34.0404,34.09,33.8299,34.0803,2658151.5042783,0
+FEZ.US,D,20170724,000000,33.9858,34.0734,33.8846,34.0471,2156805.8137885,0
+FEZ.US,D,20170725,000000,34.4202,34.4639,34.1319,34.1582,3697910.8047507,0
+FEZ.US,D,20170726,000000,34.2809,34.4815,34.2196,34.4016,3042991.8581762,0
+FEZ.US,D,20170727,000000,34.4737,34.4903,34.1757,34.3247,2490486.9143841,0
+FEZ.US,D,20170728,000000,34.2809,34.4367,34.2292,34.4202,1553134.4288097,0
+FEZ.US,D,20170731,000000,34.4454,34.4639,34.277,34.4202,1877076.972978,0
+FEZ.US,D,20170801,000000,34.6753,34.7824,34.5993,34.6334,3466539.9960348,0
+FEZ.US,D,20170802,000000,34.7035,34.7298,34.5331,34.6412,1231749.7446224,0
+FEZ.US,D,20170803,000000,34.722,34.8613,34.6578,34.7386,5373825.5931729,0
+FEZ.US,D,20170804,000000,34.949,35.0005,34.8097,34.9226,2882175.2683678,0
+FEZ.US,D,20170807,000000,34.8866,34.9315,34.8613,34.913,1658917.4956617,0
+FEZ.US,D,20170808,000000,34.913,34.9655,34.6938,34.7483,2537306.739232,0
+FEZ.US,D,20170809,000000,34.2896,34.5331,34.2468,34.5331,3561049.3797347,0
+FEZ.US,D,20170810,000000,34.1844,34.202,33.9245,33.9761,5571162.7964242,0
+FEZ.US,D,20170811,000000,34.0404,34.0803,33.8718,33.9761,3391277.712891,0
+FEZ.US,D,20170814,000000,34.3247,34.4454,34.2984,34.3315,3593106.3170082,0
+FEZ.US,D,20170815,000000,34.3666,34.4016,34.1932,34.3666,1901384.3441026,0
+FEZ.US,D,20170816,000000,34.5068,34.5993,34.4153,34.5156,2714777.6570344,0
+FEZ.US,D,20170817,000000,34.3481,34.4153,34.0219,34.0471,3321178.3843776,0
+FEZ.US,D,20170818,000000,34.0803,34.2809,33.9955,34.1844,3658830.2776455,0
+FEZ.US,D,20170821,000000,34.1163,34.1932,33.9955,34.1163,3238329.8027431,0
+FEZ.US,D,20170822,000000,34.239,34.3851,34.2292,34.3851,3038586.7119223,0
+FEZ.US,D,20170823,000000,34.2896,34.3939,34.2468,34.3666,2345593.542049,0
+FEZ.US,D,20170824,000000,34.4542,34.4863,34.3199,34.3315,1560261.7295437,0
+FEZ.US,D,20170825,000000,34.4289,34.685,34.4104,34.6169,3003646.4061916,0
+FEZ.US,D,20170828,000000,34.6412,34.6578,34.5506,34.574,1222820.3386026,0
+FEZ.US,D,20170829,000000,34.2984,34.5019,34.2643,34.4104,2371811.863565,0
+FEZ.US,D,20170830,000000,34.3315,34.353,34.2332,34.2643,1690090.3231626,0
+FEZ.US,D,20170831,000000,34.3939,34.4815,34.2809,34.4639,2656016.7026322,0
+FEZ.US,D,20170901,000000,34.649,34.685,34.5282,34.5585,2022942.763379,0
+FEZ.US,D,20170905,000000,34.4981,34.5506,34.1319,34.2731,2920121.1365894,0
+FEZ.US,D,20170906,000000,34.6412,34.7737,34.5906,34.7035,2277007.7766076,0
+FEZ.US,D,20170907,000000,35.0931,35.0999,34.9041,35.0084,3885337.9691915,0
+FEZ.US,D,20170908,000000,35.0678,35.0755,34.949,34.984,1528590.8843427,0
+FEZ.US,D,20170911,000000,35.2576,35.4134,35.2576,35.3444,3606543.553344,0
+FEZ.US,D,20170912,000000,35.4573,35.5108,35.4339,35.4943,2520495.3046235,0
+FEZ.US,D,20170913,000000,35.5011,35.5284,35.3025,35.3365,2595250.3285018,0
+FEZ.US,D,20170914,000000,35.3025,35.4807,35.3025,35.4661,1629549.8539683,0
+FEZ.US,D,20170915,000000,35.5108,35.5547,35.4134,35.5108,2684086.4177836,0
+FEZ.US,D,20170918,000000,35.6063,35.6764,35.5576,35.6229,8153409.2153314,0
+FEZ.US,D,20170919,000000,35.729,35.7903,35.691,35.7641,3274174.755059,0
+FEZ.US,D,20170920,000000,35.7124,35.8059,35.4183,35.6404,2456586.7982,0
+FEZ.US,D,20170921,000000,35.6579,35.7514,35.6404,35.7027,2212611.5208902,0
+FEZ.US,D,20170922,000000,35.8225,35.8761,35.7378,35.7378,1463702.771969,0
+FEZ.US,D,20170925,000000,35.5196,35.616,35.3249,35.4057,2762060.5870013,0
+FEZ.US,D,20170926,000000,35.2937,35.32,35.1097,35.2489,1928655.1772527,0
+FEZ.US,D,20170927,000000,35.2937,35.4466,35.2576,35.354,1327302.3983908,0
+FEZ.US,D,20170928,000000,35.4943,35.545,35.4573,35.4758,5508411.539378,0
+FEZ.US,D,20170929,000000,35.6862,35.9209,35.6579,35.8673,2669978.654524,0
+FEZ.US,D,20171002,000000,35.6676,35.7962,35.6453,35.7641,1433879.213041,0
+FEZ.US,D,20171003,000000,35.7816,35.8673,35.7641,35.8586,1407475.033373,0
+FEZ.US,D,20171004,000000,35.6676,35.7543,35.6501,35.6959,2489042.1496337,0
+FEZ.US,D,20171005,000000,35.6764,35.8059,35.6404,35.7816,2517553.4062511,0
+FEZ.US,D,20171006,000000,35.6229,35.7933,35.6063,35.7903,1913084.1661116,0
+FEZ.US,D,20171009,000000,35.7641,35.8322,35.729,35.7378,1040539.6993425,0
+FEZ.US,D,20171010,000000,35.8586,36.1011,35.8137,36.0669,3391950.2934962,0
+FEZ.US,D,20171011,000000,36.0407,36.2062,36.0407,36.1721,1527920.3574188,0
+FEZ.US,D,20171012,000000,36.0757,36.1371,36.0407,36.0669,1325350.3743747,0
+FEZ.US,D,20171013,000000,36.1458,36.1847,36.0153,36.0407,1847621.0229914,0
+FEZ.US,D,20171016,000000,36.0153,36.0309,35.9452,35.9803,914721.94518005,0
+FEZ.US,D,20171017,000000,35.8926,35.9452,35.8586,35.9014,1038935.7742962,0
+FEZ.US,D,20171018,000000,36.0309,36.1283,35.9813,36.0854,1053177.0268362,0
+FEZ.US,D,20171019,000000,35.9452,36.0942,35.9452,36.0942,1186637.5557233,0
+FEZ.US,D,20171020,000000,35.9646,35.989,35.8673,35.9014,5169225.5462258,0
+FEZ.US,D,20171023,000000,35.9296,35.9296,35.7378,35.7456,2108009.3207496,0
+FEZ.US,D,20171024,000000,35.9111,36.0075,35.841,35.9014,3270707.1142897,0
+FEZ.US,D,20171025,000000,36.0075,36.0202,35.6959,35.8586,1859605.2798517,0
+FEZ.US,D,20171026,000000,35.9209,36.0407,35.8225,35.8926,2616121.8909164,0
+FEZ.US,D,20171027,000000,35.8059,35.8926,35.7144,35.8225,2527073.2456265,0
+FEZ.US,D,20171030,000000,35.9209,36.0504,35.9209,36.0309,1948301.7188093,0
+FEZ.US,D,20171031,000000,36.2237,36.2948,36.1497,36.215,2523648.7321634,0
+FEZ.US,D,20171101,000000,36.3795,36.4409,36.29,36.3211,2894540.4830975,0
+FEZ.US,D,20171102,000000,36.2666,36.4497,36.2549,36.4233,1861235.9027541,0
+FEZ.US,D,20171103,000000,36.2948,36.2948,36.1186,36.2237,1954976.1828306,0
+FEZ.US,D,20171106,000000,36.0504,36.215,36.0504,36.2062,1833451.6492947,0
+FEZ.US,D,20171107,000000,35.8839,35.9111,35.7504,35.8673,3758700.7962154,0
+FEZ.US,D,20171108,000000,35.7962,35.9209,35.7378,35.8926,1316260.7812185,0
+FEZ.US,D,20171109,000000,35.545,35.6628,35.3745,35.58,3404890.5389724,0
+FEZ.US,D,20171110,000000,35.5284,35.5887,35.4096,35.4943,2964353.3230782,0
+FEZ.US,D,20171113,000000,35.0824,35.3979,35.0658,35.3444,2561192.0788625,0
+FEZ.US,D,20171114,000000,35.3892,35.5147,35.3112,35.4943,2593112.4463338,0
+FEZ.US,D,20171115,000000,35.2752,35.4904,35.2421,35.3804,2352715.70858,0
+FEZ.US,D,20171116,000000,35.58,35.6229,35.4943,35.5887,1810369.299028,0
+FEZ.US,D,20171117,000000,35.5011,35.5108,35.3589,35.431,3241513.0086609,0
+FEZ.US,D,20171120,000000,35.4661,35.5011,35.3355,35.3638,2409465.0822102,0
+FEZ.US,D,20171121,000000,35.5887,35.6764,35.5625,35.5975,1644720.3972682,0
+FEZ.US,D,20171122,000000,35.7903,35.8322,35.506,35.6316,3145019.7688858,0
+FEZ.US,D,20171124,000000,36.1653,36.2422,36.1283,36.1458,2370438.9776578,0
+FEZ.US,D,20171127,000000,36.1011,36.1458,35.9209,35.9209,3210646.1796644,0
+FEZ.US,D,20171128,000000,36.0669,36.1653,35.9646,36.1186,2290562.0727738,0
+FEZ.US,D,20171129,000000,36.215,36.29,35.955,36.0075,2476137.8435791,0
+FEZ.US,D,20171130,000000,36.1721,36.215,35.9452,35.989,2832906.4286444,0
+FEZ.US,D,20171201,000000,35.7378,35.841,35.4856,35.7124,5505035.2874238,0
+FEZ.US,D,20171204,000000,35.9209,35.9735,35.7193,35.7816,2437400.2812406,0
+FEZ.US,D,20171205,000000,35.6764,35.8322,35.5625,35.616,2182925.5586051,0
+FEZ.US,D,20171206,000000,35.4134,35.5975,35.3892,35.5011,8323735.3761092,0
+FEZ.US,D,20171207,000000,35.5372,35.7592,35.5284,35.6316,4769655.1636534,0
+FEZ.US,D,20171208,000000,35.8059,35.8556,35.6862,35.8225,4210308.380819,0
+FEZ.US,D,20171211,000000,35.7738,35.8225,35.7193,35.7962,2632608.8438894,0
+FEZ.US,D,20171212,000000,35.6501,35.7553,35.6229,35.7378,3430899.3850022,0
+FEZ.US,D,20171213,000000,35.7378,35.7903,35.5975,35.7193,3859166.882344,0
+FEZ.US,D,20171214,000000,35.7027,35.7903,35.3638,35.3804,2405830.0664202,0
+FEZ.US,D,20171215,000000,35.4758,35.5557,35.3444,35.4943,7742430.6334858,0
+FEZ.US,D,20171218,000000,36.0095,36.1585,35.9316,35.9754,4008720.0574065,0
+FEZ.US,D,20171219,000000,36.0777,36.0777,35.7972,35.9229,1994802.1962249,0
+FEZ.US,D,20171220,000000,35.8342,35.8478,35.6725,35.7037,2758295.1624527,0
+FEZ.US,D,20171221,000000,35.6774,35.9229,35.6686,35.7903,2007362.5106722,0
+FEZ.US,D,20171222,000000,35.6414,35.73,35.5674,35.7124,2648617.2891342,0
+FEZ.US,D,20171226,000000,35.73,35.8245,35.6823,35.7465,1216740.4152996,0
+FEZ.US,D,20171227,000000,35.7553,35.8245,35.6774,35.7037,1741452.8909074,0
+FEZ.US,D,20171228,000000,35.7651,35.8021,35.5985,35.6326,2223502.1924917,0
+FEZ.US,D,20171229,000000,35.6511,35.7348,35.4943,35.5011,2886129.6315903,0
+FEZ.US,D,20180102,000000,35.5293,35.6774,35.4894,35.6589,3155555.1536332,0
+FEZ.US,D,20180103,000000,35.6686,35.8527,35.6239,35.7972,3382028.9594388,0
+FEZ.US,D,20180104,000000,36.4623,36.6269,36.4176,36.4371,3631592.3033952,0
+FEZ.US,D,20180105,000000,36.698,36.8392,36.6191,36.8022,5008179.9709594,0
+FEZ.US,D,20180108,000000,36.6804,36.7155,36.6143,36.6532,2989923.7081638,0
+FEZ.US,D,20180109,000000,36.6269,36.6804,36.4876,36.6804,2354076.2723997,0
+FEZ.US,D,20180110,000000,36.6893,36.6893,36.4536,36.551,1873488.1650158,0
+FEZ.US,D,20180111,000000,36.6893,36.7925,36.6191,36.7759,2372538.866723,0
+FEZ.US,D,20180112,000000,37.108,37.2999,37.0632,37.292,4327411.338651,0
+FEZ.US,D,20180116,000000,37.5258,37.6134,37.3699,37.3866,5303015.6909514,0
+FEZ.US,D,20180117,000000,37.4635,37.665,37.3252,37.5258,3416458.925382,0
+FEZ.US,D,20180118,000000,37.5511,37.63,37.4128,37.5774,2771694.4056855,0
+FEZ.US,D,20180119,000000,37.8841,37.9144,37.7001,37.8656,4061388.7664182,0
+FEZ.US,D,20180122,000000,37.9884,38.2065,37.9348,38.189,2586780.9470792,0
+FEZ.US,D,20180123,000000,38.1812,38.2932,38.1276,38.2844,3048297.5436528,0
+FEZ.US,D,20180124,000000,38.4685,38.5035,38.1764,38.3448,4593087.8655954,0
+FEZ.US,D,20180125,000000,38.5395,38.5474,38.1364,38.1978,5115184.9781475,0
+FEZ.US,D,20180126,000000,38.3886,38.5746,38.3623,38.5571,2855132.393835,0
+FEZ.US,D,20180129,000000,38.189,38.2932,38.0672,38.2309,3566416.6756483,0
+FEZ.US,D,20180130,000000,38.1042,38.1451,37.8744,37.9105,5811514.3531908,0
+FEZ.US,D,20180131,000000,38.1276,38.152,37.8929,37.9708,4638795.6220533,0
+FEZ.US,D,20180201,000000,37.7702,38.0166,37.7439,37.9884,3620848.4700024,0
+FEZ.US,D,20180202,000000,37.4478,37.4635,36.9454,37.0184,5287624.3769185,0
+FEZ.US,D,20180205,000000,36.7058,36.8704,35.3112,35.4573,12575364.850263,0
+FEZ.US,D,20180206,000000,35.4661,36.4623,35.3979,36.4623,24307312.594746,0
+FEZ.US,D,20180207,000000,35.8692,36.1653,35.6239,35.7553,7218960.6350265,0
+FEZ.US,D,20180208,000000,35.6686,35.6871,34.685,34.6986,13321612.028301,0
+FEZ.US,D,20180209,000000,34.7873,34.9626,33.7939,34.8048,16211870.586018,0
+FEZ.US,D,20180212,000000,35.0385,35.3638,34.9626,35.2849,6038714.1353136,0
+FEZ.US,D,20180213,000000,35.1087,35.2343,35.0142,35.1817,5000725.1080679,0
+FEZ.US,D,20180214,000000,34.8827,35.8692,34.8827,35.8147,5501716.5385443,0
+FEZ.US,D,20180215,000000,36.025,36.1029,35.7348,36.0523,5068346.6701684,0
+FEZ.US,D,20180216,000000,36.0329,36.3396,36.0134,36.1215,6538223.8347774,0
+FEZ.US,D,20180220,000000,35.7972,36.0474,35.7972,35.7972,4577175.9433687,0
+FEZ.US,D,20180221,000000,35.878,36.0874,35.5381,35.5381,5060309.5886463,0
+FEZ.US,D,20180222,000000,35.7388,35.9754,35.616,35.7972,5436909.5465795,0
+FEZ.US,D,20180223,000000,35.8946,36.1068,35.8069,36.0523,3845392.8422854,0
+FEZ.US,D,20180226,000000,36.1672,36.3728,36.0046,36.3474,2607946.1859108,0
+FEZ.US,D,20180227,000000,36.0952,36.1438,35.6959,35.7037,4858105.1608626,0
+FEZ.US,D,20180228,000000,35.843,35.8692,35.3444,35.3638,5338794.9254677,0
+FEZ.US,D,20180301,000000,35.1895,35.3804,34.6675,35.0385,8293210.4850386,0
+FEZ.US,D,20180302,000000,34.8389,35.0648,34.611,35.022,6351893.3361173,0
+FEZ.US,D,20180305,000000,34.7775,35.3064,34.7698,35.2655,4334877.4967893,0
+FEZ.US,D,20180306,000000,35.4758,35.5108,35.3112,35.431,3569760.0687026,0
+FEZ.US,D,20180307,000000,35.3892,35.6686,35.354,35.6414,3869430.1543274,0
+FEZ.US,D,20180308,000000,35.7748,35.8478,35.5635,35.6686,3618789.6545619,0
+FEZ.US,D,20180309,000000,35.6871,35.7903,35.6239,35.7903,2940729.8278056,0
+FEZ.US,D,20180312,000000,35.7972,35.8858,35.73,35.8342,3097411.3304428,0
+FEZ.US,D,20180313,000000,35.9569,35.9754,35.4534,35.5381,5645111.7504168,0
+FEZ.US,D,20180314,000000,35.8069,35.843,35.4709,35.6414,3601123.8885587,0
+FEZ.US,D,20180315,000000,35.5985,35.7933,35.5508,35.6686,4746071.7151648,0
+FEZ.US,D,20180316,000000,35.7203,35.9043,35.6959,35.8245,5090537.722778,0
+FEZ.US,D,20180319,000000,35.7203,35.73,35.3882,35.5722,3954563.4563383,0
+FEZ.US,D,20180320,000000,35.3794,35.5946,35.3531,35.5196,3592532.3131024,0
+FEZ.US,D,20180321,000000,35.3969,35.6239,35.3278,35.43,4828763.1901846,0
+FEZ.US,D,20180322,000000,34.8808,35.0133,34.6354,34.6695,6088029.1828649,0
+FEZ.US,D,20180323,000000,34.7318,34.8029,34.2371,34.2624,6271825.4388782,0
+FEZ.US,D,20180326,000000,34.8642,34.9909,34.4542,34.9869,5902823.0746823,0
+FEZ.US,D,20180327,000000,34.9869,35.0551,34.3978,34.5418,6936845.4166183,0
+FEZ.US,D,20180328,000000,34.7503,35.1048,34.6285,34.76,7211402.0612326,0
+FEZ.US,D,20180329,000000,35.1982,35.3307,35.0551,35.1885,4666332.4069236,0
+FEZ.US,D,20180402,000000,35.1612,35.2576,34.4367,34.651,7180480.8096833,0
+FEZ.US,D,20180403,000000,34.9071,35.0288,34.7153,35.0288,4702322.1437666,0
+FEZ.US,D,20180404,000000,34.6012,35.171,34.5925,35.171,4678009.6384389,0
+FEZ.US,D,20180405,000000,35.4856,35.6686,35.4758,35.5635,2540149.0340644,0
+FEZ.US,D,20180406,000000,35.5722,35.7124,35.284,35.3434,4554526.9198432,0
+FEZ.US,D,20180409,000000,35.7553,35.9238,35.6326,35.6959,2483741.5983602,0
+FEZ.US,D,20180410,000000,36.0523,36.1497,35.9404,36.0787,3838429.8360503,0
+FEZ.US,D,20180411,000000,35.9919,36.1127,35.8692,35.8858,1807948.0088493,0
+FEZ.US,D,20180412,000000,35.9823,36.1176,35.9754,36.1039,2300024.4090746,0
+FEZ.US,D,20180413,000000,36.2802,36.2978,36.0523,36.14,2002511.7155897,0
+FEZ.US,D,20180416,000000,36.2802,36.3289,36.1682,36.2802,2138995.263258,0
+FEZ.US,D,20180417,000000,36.4896,36.6912,36.4555,36.6386,4767395.0874517,0
+FEZ.US,D,20180418,000000,36.7506,36.8285,36.6912,36.7593,2074802.3219832,0
+FEZ.US,D,20180419,000000,36.7341,36.7681,36.5032,36.621,2620721.1100474,0
+FEZ.US,D,20180420,000000,36.5256,36.5772,36.3942,36.5169,2533483.8116088,0
+FEZ.US,D,20180423,000000,36.5169,36.5909,36.3942,36.4983,1386114.6948239,0
+FEZ.US,D,20180424,000000,36.4983,36.5958,36.1828,36.3075,3254085.6451957,0
+FEZ.US,D,20180425,000000,36.1322,36.2666,36.0056,36.2617,1999192.9667102,0
+FEZ.US,D,20180426,000000,36.3679,36.3844,36.1965,36.3328,1963153.9415174,0
+FEZ.US,D,20180427,000000,36.3153,36.4643,36.1828,36.4292,1514675.1402788,0
+FEZ.US,D,20180430,000000,36.324,36.4896,36.3153,36.3494,1954974.1291493,0
+FEZ.US,D,20180501,000000,36.324,36.324,35.9754,36.1497,8211606.4342339,0
+FEZ.US,D,20180502,000000,36.4467,36.474,36.1643,36.2101,2335844.7172156,0
+FEZ.US,D,20180503,000000,36.2978,36.3679,36.026,36.29,2131024.9263761,0
+FEZ.US,D,20180504,000000,36.0008,36.4467,35.9676,36.3494,1661419.9062493,0
+FEZ.US,D,20180507,000000,36.324,36.4808,36.3153,36.3844,933250.25730294,0
+FEZ.US,D,20180508,000000,36.0602,36.2189,35.9919,36.2004,2211978.9870692,0
+FEZ.US,D,20180509,000000,36.2189,36.3844,36.2052,36.3328,1215441.461917,0
+FEZ.US,D,20180510,000000,36.3747,36.5958,36.3153,36.586,1355835.2186611,0
+FEZ.US,D,20180511,000000,36.5675,36.6425,36.5382,36.5607,1179696.1131412,0
+FEZ.US,D,20180514,000000,36.6464,36.6912,36.4983,36.5675,2350636.3563272,0
+FEZ.US,D,20180515,000000,36.2364,36.3795,36.1127,36.2802,3523702.1595938,0
+FEZ.US,D,20180516,000000,36.0883,36.25,36.0104,36.2189,1559573.7463292,0
+FEZ.US,D,20180517,000000,36.2705,36.4107,36.2266,36.3415,2255158.6619239,0
+FEZ.US,D,20180518,000000,36.2266,36.2705,36.1322,36.2101,3806944.8490013,0
+FEZ.US,D,20180521,000000,36.4019,36.4603,36.2617,36.3747,1346452.9759286,0
+FEZ.US,D,20180522,000000,36.474,36.5295,36.3747,36.4107,1639063.5323001,0
+FEZ.US,D,20180523,000000,35.73,35.8527,35.62,35.8527,3540540.2920584,0
+FEZ.US,D,20180524,000000,35.7388,35.7777,35.4495,35.7388,2585675.0397328,0
+FEZ.US,D,20180525,000000,35.2411,35.3833,35.1164,35.3434,2927741.3208203,0
+FEZ.US,D,20180529,000000,34.314,34.5233,33.8484,34.0783,12137198.609358,0
+FEZ.US,D,20180530,000000,34.575,34.9256,34.3851,34.8029,6547960.3375235,0
+FEZ.US,D,20180531,000000,34.6012,34.7016,34.279,34.6091,11656589.965162,0
+FEZ.US,D,20180601,000000,35.021,35.0424,34.7249,34.9441,7045212.0144667,0
+FEZ.US,D,20180604,000000,35.2246,35.2791,35.0804,35.1262,2350164.0096426,0
+FEZ.US,D,20180605,000000,35.171,35.2148,34.9256,35.0288,3319553.9225189,0
+FEZ.US,D,20180606,000000,35.1525,35.4573,35.0375,35.4398,3349358.9983158,0
+FEZ.US,D,20180607,000000,35.4661,35.5196,35.0765,35.1349,4404769.4034976,0
+FEZ.US,D,20180608,000000,35.171,35.2576,34.984,35.1982,4212153.6134108,0
+FEZ.US,D,20180611,000000,35.3969,35.7203,35.3531,35.6326,4183914.4695573,0
+FEZ.US,D,20180612,000000,35.616,35.6511,35.319,35.3716,3711268.9743587,0
+FEZ.US,D,20180613,000000,35.546,35.5897,35.3346,35.4856,2642663.6672273,0
+FEZ.US,D,20180614,000000,35.5196,35.7124,35.5011,35.5196,3492776.8006819,0
+FEZ.US,D,20180615,000000,35.4105,35.4427,35.2635,35.4281,3938497.508019,0
+FEZ.US,D,20180618,000000,34.8048,34.9928,34.7318,34.9752,3237030.8493605,0
+FEZ.US,D,20180619,000000,34.3481,34.6587,34.2692,34.65,3552421.8648568,0
+FEZ.US,D,20180620,000000,34.6773,34.6958,34.4932,34.5731,3320266.5499082,0
+FEZ.US,D,20180621,000000,34.4124,34.425,34.1572,34.2244,5645895.2298089,0
+FEZ.US,D,20180622,000000,34.6773,34.8496,34.4854,34.686,3129625.3743311,0
+FEZ.US,D,20180625,000000,34.4854,34.537,34.1299,34.2341,5643842.5754122,0
+FEZ.US,D,20180626,000000,34.2438,34.2653,34.0014,34.1328,4244743.4809655,0
+FEZ.US,D,20180627,000000,34.2614,34.4757,33.7959,33.7959,6213668.2667598,0
+FEZ.US,D,20180628,000000,33.7063,33.8884,33.6255,33.8475,5224803.2947102,0
+FEZ.US,D,20180629,000000,34.3578,34.5282,34.1971,34.2517,5525473.5230974,0
+FEZ.US,D,20180702,000000,33.9196,34.1173,33.8836,34.09,4517978.5817037,0
+FEZ.US,D,20180703,000000,34.4474,34.5019,34.2653,34.2877,3256112.6285769,0
+FEZ.US,D,20180705,000000,34.912,34.984,34.8253,34.9305,4610150.8761555,0
+FEZ.US,D,20180706,000000,35.0181,35.1817,34.9752,35.1349,2796989.5974853,0
+FEZ.US,D,20180709,000000,35.2869,35.3278,35.211,35.3151,2416546.1751164,0
+FEZ.US,D,20180710,000000,35.2684,35.4105,35.2333,35.3755,2236784.3758939,0
+FEZ.US,D,20180711,000000,34.8935,34.984,34.5603,34.6422,4946682.4863084,0
+FEZ.US,D,20180712,000000,34.7961,34.984,34.7318,34.912,3651247.0596768,0
+FEZ.US,D,20180713,000000,34.9022,35.0181,34.8174,35.0113,1827057.5127624,0
+FEZ.US,D,20180716,000000,35.0629,35.1349,35.0074,35.0892,1584518.785478,0
+FEZ.US,D,20180717,000000,34.8593,35.1437,34.8593,35.0532,2884679.7326367,0
+FEZ.US,D,20180718,000000,35.1437,35.2684,35.1038,35.1817,1627319.5561445,0
+FEZ.US,D,20180719,000000,34.912,35.0989,34.8759,34.984,10393683.822488,0
+FEZ.US,D,20180720,000000,34.9217,35.2002,34.912,35.1437,3336626.1746446,0
+FEZ.US,D,20180723,000000,35.0989,35.1437,35.0113,35.1164,2415777.071493,0
+FEZ.US,D,20180724,000000,35.394,35.4933,35.2167,35.2869,3589478.4891026,0
+FEZ.US,D,20180725,000000,35.2586,35.6715,35.0279,35.6092,4591514.7457676,0
+FEZ.US,D,20180726,000000,35.4553,35.5147,35.3589,35.3853,2528971.8739304,0
+FEZ.US,D,20180727,000000,35.6005,35.6813,35.4797,35.5381,2455045.5104314,0
+FEZ.US,D,20180730,000000,35.7085,35.7709,35.5869,35.6005,2495599.5538243,0
+FEZ.US,D,20180731,000000,35.8595,35.914,35.6764,35.7427,2456468.7115289,0
+FEZ.US,D,20180801,000000,35.6092,35.6676,35.4476,35.4933,1928451.8628102,0
+FEZ.US,D,20180802,000000,34.984,35.1164,34.8935,35.1077,2876727.8788858,0
+FEZ.US,D,20180803,000000,34.9217,35.0989,34.8759,35.0532,3895860.0050108,0
+FEZ.US,D,20180806,000000,34.8847,35.0181,34.8048,34.9402,1712213.6042914,0
+FEZ.US,D,20180807,000000,35.3687,35.3755,35.2557,35.2781,1877499.0044722,0
+FEZ.US,D,20180808,000000,35.1905,35.2314,35.0804,35.172,1290565.1215774,0
+FEZ.US,D,20180809,000000,35.1437,35.1622,34.9217,34.9567,2568674.6664505,0
+FEZ.US,D,20180810,000000,33.9644,34.0725,33.7872,33.8836,7041618.0723015,0
+FEZ.US,D,20180813,000000,33.8563,33.9245,33.645,33.716,3926168.2327108,0
+FEZ.US,D,20180814,000000,33.7345,33.7686,33.5807,33.7345,2096730.5033945,0
+FEZ.US,D,20180815,000000,33.1327,33.1599,32.8562,33.0635,18821226.624099,0
+FEZ.US,D,20180816,000000,33.2691,33.4823,33.2642,33.2934,4729610.4332073,0
+FEZ.US,D,20180817,000000,33.2788,33.6401,33.2223,33.5543,5685193.4471251,0
+FEZ.US,D,20180820,000000,33.7258,33.8271,33.6975,33.7872,2837879.4177605,0
+FEZ.US,D,20180821,000000,34.2244,34.4035,34.1173,34.2692,5627062.9728628,0
+FEZ.US,D,20180822,000000,34.4669,34.5418,34.3948,34.4757,2463072.3235474,0
+FEZ.US,D,20180823,000000,34.3227,34.462,34.2196,34.2438,2314498.7544351,0
+FEZ.US,D,20180824,000000,34.5107,34.6539,34.4474,34.6061,3778002.3193241,0
+FEZ.US,D,20180827,000000,34.8302,35.1126,34.8302,35.0892,2822089.6895675,0
+FEZ.US,D,20180828,000000,35.2509,35.2509,35.0113,35.0181,2833766.9210828,0
+FEZ.US,D,20180829,000000,34.9305,35.1534,34.8896,35.1534,2534593.8263176,0
+FEZ.US,D,20180830,000000,34.7055,34.8048,34.6256,34.6958,3058866.8141406,0
+FEZ.US,D,20180831,000000,34.3305,34.4572,34.0014,34.2068,4330204.3451337,0
+FEZ.US,D,20180904,000000,33.608,33.8475,33.5447,33.8397,3119900.1668319,0
+FEZ.US,D,20180905,000000,33.6975,33.7345,33.4288,33.5271,3865337.1676215,0
+FEZ.US,D,20180906,000000,33.5183,33.6547,33.2174,33.3567,4028898.5024035,0
+FEZ.US,D,20180907,000000,32.9652,33.1327,32.9048,33.0012,4561674.7573896,0
+FEZ.US,D,20180910,000000,33.4463,33.4648,33.3216,33.3732,3645267.7667544,0
+FEZ.US,D,20180911,000000,33.1152,33.4093,33.0635,33.4093,1913974.4369279,0
+FEZ.US,D,20180912,000000,33.3908,33.6615,33.3732,33.492,4854904.4986542,0
+FEZ.US,D,20180913,000000,33.9459,34.0325,33.7648,33.8836,4095556.8880038,0
+FEZ.US,D,20180914,000000,33.8563,33.9245,33.6654,33.7511,3844693.5638241,0
+FEZ.US,D,20180917,000000,33.9556,34.0276,33.8134,33.8475,2088942.9441426,0
+FEZ.US,D,20180918,000000,33.9556,34.1426,33.9556,34.054,3152262.0757692,0
+FEZ.US,D,20180919,000000,34.0374,34.2244,34.0374,34.1786,2378973.0500394,0
+FEZ.US,D,20180920,000000,34.7863,34.9305,34.6734,34.8935,5093787.6733361,0
+FEZ.US,D,20180921,000000,34.9022,35.0151,34.8672,34.9665,2758071.3111978,0
+FEZ.US,D,20180924,000000,35.0113,35.0113,34.7863,34.7961,1768188.7400952,0
+FEZ.US,D,20180925,000000,34.984,35.0493,34.9022,34.9305,1107950.7591162,0
+FEZ.US,D,20180926,000000,34.8672,35.1905,34.8672,34.9567,2404815.547889,0
+FEZ.US,D,20180927,000000,34.8935,35.0629,34.7766,34.7961,2344746.3985386,0
+FEZ.US,D,20180928,000000,34.1417,34.4026,34.125,34.2429,4292975.2116641,0
+FEZ.US,D,20181001,000000,34.4757,34.5409,34.2381,34.2605,3116181.9769517,0
+FEZ.US,D,20181002,000000,33.981,34.0803,33.8777,33.981,3265167.3091522,0
+FEZ.US,D,20181003,000000,34.2955,34.3345,34.09,34.1417,4760782.2338675,0
+FEZ.US,D,20181004,000000,34.0179,34.0452,33.5972,33.7491,4639456.9074117,0
+FEZ.US,D,20181005,000000,33.5865,33.6527,33.3119,33.4628,3748307.1154734,0
+FEZ.US,D,20181008,000000,33.0159,33.2028,32.9156,33.1765,2885245.5218176,0
+FEZ.US,D,20181009,000000,32.9156,33.2768,32.8532,33.1931,2436246.1123852,0
+FEZ.US,D,20181010,000000,33.0236,33.0334,32.4433,32.523,6254603.2680222,0
+FEZ.US,D,20181011,000000,32.6555,32.7364,32.0127,32.2192,9038678.2910467,0
+FEZ.US,D,20181012,000000,32.4071,32.4247,31.8705,32.2289,5490193.3331218,0
+FEZ.US,D,20181015,000000,32.2464,32.4344,32.2114,32.3273,3278342.7011301,0
+FEZ.US,D,20181016,000000,32.7364,32.8814,32.6652,32.8814,2947086.9980757,0
+FEZ.US,D,20181017,000000,32.6652,32.7022,32.4071,32.523,3070478.3278563,0
+FEZ.US,D,20181018,000000,32.3546,32.4218,31.7459,31.8793,5878765.2258279,0
+FEZ.US,D,20181019,000000,31.968,32.3147,31.9582,32.1296,5546745.5533534,0
+FEZ.US,D,20181022,000000,32.0507,32.077,31.7459,31.8345,2987823.8190987,0
+FEZ.US,D,20181023,000000,31.3583,31.7985,31.1928,31.6476,5526010.560741,0
+FEZ.US,D,20181024,000000,31.4479,31.4761,30.7331,30.7614,8381963.4002303,0
+FEZ.US,D,20181025,000000,31.1197,31.4177,30.9824,31.2337,5896484.3875434,0
+FEZ.US,D,20181026,000000,30.8227,31.2882,30.5627,31.074,8436653.9584202,0
+FEZ.US,D,20181029,000000,31.4041,31.4664,30.7866,31.038,5300452.6967673,0
+FEZ.US,D,20181030,000000,30.9649,31.2113,30.9269,31.2064,6986867.9573557,0
+FEZ.US,D,20181031,000000,31.4566,31.6651,31.4129,31.4391,8637432.1045846,0
+FEZ.US,D,20181101,000000,31.781,31.8793,31.6515,31.8705,3618978.5932358,0
+FEZ.US,D,20181102,000000,32.1559,32.2289,31.7089,31.9299,9209193.3904984,0
+FEZ.US,D,20181105,000000,31.9494,32.041,31.8345,31.9397,6965690.3964367,0
+FEZ.US,D,20181106,000000,31.8891,32.0692,31.8423,32.0507,5689365.5005588,0
+FEZ.US,D,20181107,000000,32.4433,32.4968,32.3098,32.4685,4943654.333324,0
+FEZ.US,D,20181108,000000,32.2728,32.341,31.9134,31.968,6012336.6535018,0
+FEZ.US,D,20181109,000000,31.8423,31.9299,31.7226,31.9134,5070290.4794596,0
+FEZ.US,D,20181112,000000,31.4946,31.4946,31.1791,31.1976,4956683.9139341,0
+FEZ.US,D,20181113,000000,31.3856,31.7089,31.3427,31.4479,5522702.0802677,0
+FEZ.US,D,20181114,000000,31.817,31.8423,31.3671,31.5473,6103679.2607338,0
+FEZ.US,D,20181115,000000,31.3067,31.781,31.1529,31.7186,7887093.9935223,0
+FEZ.US,D,20181116,000000,31.4226,31.7284,31.3515,31.6923,4774144.510838,0
+FEZ.US,D,20181119,000000,31.6923,31.7011,31.3203,31.3856,4358986.6876745,0
+FEZ.US,D,20181120,000000,30.8773,31.0477,30.6873,30.777,6984971.3827331,0
+FEZ.US,D,20181121,000000,31.1197,31.3155,31.0788,31.1791,6480247.3866079,0
+FEZ.US,D,20181123,000000,30.777,30.9396,30.777,30.886,1711741.2576068,0
+FEZ.US,D,20181126,000000,31.2619,31.408,31.2162,31.3515,3417651.0873403,0
+FEZ.US,D,20181127,000000,31.1606,31.2064,31.0107,31.1976,3181075.2235286,0
+FEZ.US,D,20181128,000000,31.2337,31.7089,31.074,31.6826,4376265.3347645,0
+FEZ.US,D,20181129,000000,31.5044,31.6134,31.3944,31.5473,3625768.0634063,0
+FEZ.US,D,20181130,000000,31.3067,31.3856,31.1791,31.3856,3747807.0440921,0
+FEZ.US,D,20181203,000000,31.8073,31.8511,31.7011,31.7985,4579039.6590916,0
+FEZ.US,D,20181204,000000,31.781,31.7985,30.9581,30.9824,7440790.0407139,0
+FEZ.US,D,20181206,000000,30.4195,30.6163,30.0173,30.5724,8777224.1327263,0
+FEZ.US,D,20181207,000000,30.6074,30.7331,30.1342,30.2053,8490374.1522254,0
+FEZ.US,D,20181210,000000,30.1888,30.2413,29.7495,30.0894,6876890.2465766,0
+FEZ.US,D,20181211,000000,30.3942,30.4195,29.9735,30.1536,7447650.362887,0
+FEZ.US,D,20181212,000000,30.6961,30.9308,30.6873,30.7428,5660492.7960435,0
+FEZ.US,D,20181213,000000,30.813,30.9007,30.6708,30.7233,5547177.8532538,0
+FEZ.US,D,20181214,000000,30.3494,30.4829,30.2783,30.2783,4765663.8341686,0
+FEZ.US,D,20181217,000000,30.2685,30.3318,29.9735,30.0728,5940912.7005905,0
+FEZ.US,D,20181218,000000,30.2588,30.3631,30.0387,30.1342,10026204.26293,0
+FEZ.US,D,20181219,000000,30.3397,30.6074,29.7767,29.8819,10667563.779135,0
+FEZ.US,D,20181220,000000,29.8819,30.0096,29.6784,29.7397,11621978.248428,0
+FEZ.US,D,20181221,000000,29.6697,29.8352,29.2723,29.3259,12183651.852105,0
+FEZ.US,D,20181224,000000,29.2022,29.3814,28.7708,28.8058,5935386.2443809,0
+FEZ.US,D,20181226,000000,28.9061,29.6073,28.6851,29.5975,16508419.076163,0
+FEZ.US,D,20181227,000000,29.1301,29.6248,28.9081,29.616,9134405.5077203,0
+FEZ.US,D,20181228,000000,29.9472,30.0163,29.656,29.7495,5471742.0340454,0
+FEZ.US,D,20181231,000000,29.9744,30.0096,29.732,29.8741,5759269.7293545,0
+FEZ.US,D,20190102,000000,29.4632,29.7397,29.4175,29.7397,5810482.378369,0
+FEZ.US,D,20190103,000000,29.4982,29.5245,29.3219,29.3453,3768778.2100467,0
+FEZ.US,D,20190104,000000,29.8654,30.3845,29.8129,30.3318,6988335.3125998,0
+FEZ.US,D,20190107,000000,30.217,30.4595,30.1284,30.3611,3608961.7630008,0
+FEZ.US,D,20190108,000000,30.6367,30.6834,30.441,30.5559,4548915.2358623,0
+FEZ.US,D,20190109,000000,30.8451,30.9873,30.737,30.9542,4611331.7428669,0
+FEZ.US,D,20190110,000000,30.7175,30.9396,30.6863,30.9269,3533813.4591656,0
+FEZ.US,D,20190111,000000,30.6552,30.7419,30.5656,30.6649,2545215.4656768,0
+FEZ.US,D,20190114,000000,30.441,30.6552,30.441,30.5559,2784362.5383978,0
+FEZ.US,D,20190115,000000,30.4497,30.6192,30.405,30.5919,4489077.1256512,0
+FEZ.US,D,20190116,000000,30.5305,30.6289,30.5305,30.5656,3768984.6050111,0
+FEZ.US,D,20190117,000000,30.3708,30.6747,30.3708,30.6192,2656371.9894862,0
+FEZ.US,D,20190118,000000,31.0603,31.1334,30.9269,31.0701,5095252.9748989,0
+FEZ.US,D,20190122,000000,30.7097,30.8364,30.6367,30.6912,10291326.29594,0
+FEZ.US,D,20190123,000000,31.0156,31.0701,30.7906,30.8899,3856008.320601,0
+FEZ.US,D,20190124,000000,30.9357,31.0292,30.777,30.9192,4322448.6179411,0
+FEZ.US,D,20190125,000000,31.3476,31.52,31.3311,31.4012,5798350.2564597,0
+FEZ.US,D,20190128,000000,31.222,31.3739,31.1753,31.3398,3116634.8136646,0
+FEZ.US,D,20190129,000000,31.4733,31.554,31.3924,31.483,2985091.3962126,0
+FEZ.US,D,20190130,000000,31.4538,31.8453,31.3691,31.7265,2523526.5381298,0
+FEZ.US,D,20190131,000000,31.4635,31.6952,31.4012,31.6543,4502183.7193076,0
+FEZ.US,D,20190201,000000,31.6456,31.815,31.5638,31.7265,3333932.7717019,0
+FEZ.US,D,20190204,000000,31.5355,31.708,31.4012,31.708,2402832.7186544,0
+FEZ.US,D,20190205,000000,31.9572,32.0497,31.9047,32.0021,3365904.4812041,0
+FEZ.US,D,20190206,000000,31.9291,31.9718,31.8053,31.8696,2728711.8842295,0
+FEZ.US,D,20190207,000000,31.4733,31.52,31.1938,31.3028,5406490.4200927,0
+FEZ.US,D,20190208,000000,31.0886,31.1753,30.8997,31.1753,6879187.2890405,0
+FEZ.US,D,20190211,000000,31.1578,31.2395,31.0886,31.1578,2589023.5669903,0
+FEZ.US,D,20190212,000000,31.483,31.6262,31.483,31.554,3649087.6138558,0
+FEZ.US,D,20190213,000000,31.6262,31.6905,31.5355,31.554,2873778.7926291,0
+FEZ.US,D,20190214,000000,31.4635,31.5638,31.3476,31.4538,4404794.0476724,0
+FEZ.US,D,20190215,000000,31.9124,32.041,31.8404,32.0118,3833797.7580196,0
+FEZ.US,D,20190219,000000,31.8784,32.1647,31.8784,32.1471,4819065.7073821,0
+FEZ.US,D,20190220,000000,32.1471,32.4305,32.1471,32.2826,3433426.4397646,0
+FEZ.US,D,20190221,000000,32.3371,32.377,32.2114,32.2552,2920361.4172941,0
+FEZ.US,D,20190222,000000,32.3643,32.4354,32.3186,32.3819,1861643.5584797,0
+FEZ.US,D,20190225,000000,32.5951,32.6224,32.4179,32.451,2083076.6036883,0
+FEZ.US,D,20190226,000000,32.5153,32.7285,32.5153,32.7032,3377954.4558639,0
+FEZ.US,D,20190227,000000,32.6224,32.676,32.5075,32.5503,1995422.4079585,0
+FEZ.US,D,20190228,000000,32.7217,32.82,32.6575,32.712,3973233.4724666,0
+FEZ.US,D,20190301,000000,33.0265,33.0908,32.8649,32.9467,4020660.1601202,0
+FEZ.US,D,20190304,000000,32.9282,32.9282,32.6438,32.8045,3610621.1374405,0
+FEZ.US,D,20190305,000000,32.8045,32.8922,32.712,32.8289,2881484.2046315,0
+FEZ.US,D,20190306,000000,32.9467,32.9565,32.7568,32.7568,4000139.7771971,0
+FEZ.US,D,20190307,000000,32.5951,32.5991,32.2114,32.2114,4651794.3974447,0
+FEZ.US,D,20190308,000000,32.1384,32.3371,32.1219,32.3371,4219111.4854428,0
+FEZ.US,D,20190311,000000,32.2913,32.5582,32.2913,32.5582,2637642.4166021,0
+FEZ.US,D,20190312,000000,32.524,32.6176,32.4978,32.5503,2717119.8804855,0
+FEZ.US,D,20190313,000000,32.7217,32.937,32.7217,32.9184,4868478.3047921,0
+FEZ.US,D,20190314,000000,32.937,33.0499,32.9184,32.9915,5756903.8885692,0
+FEZ.US,D,20190315,000000,33.3606,33.4989,33.3206,33.4687,5831766.7307124,0
+FEZ.US,D,20190318,000000,33.5125,33.6128,33.4638,33.6128,3713287.7430149,0
+FEZ.US,D,20190319,000000,33.9001,33.9352,33.6586,33.7219,4146101.0637755,0
+FEZ.US,D,20190320,000000,33.5768,33.9196,33.4229,33.7306,3466071.7567127,0
+FEZ.US,D,20190321,000000,33.3849,33.5943,33.3674,33.5943,5737268.6422594,0
+FEZ.US,D,20190322,000000,32.8562,32.937,32.5065,32.5757,5062807.8918715,0
+FEZ.US,D,20190325,000000,32.6467,32.711,32.5143,32.638,2992063.6440131,0
+FEZ.US,D,20190326,000000,32.7558,32.824,32.638,32.7022,3232948.1310608,0
+FEZ.US,D,20190327,000000,32.8386,32.9097,32.5533,32.7938,4976109.6847577,0
+FEZ.US,D,20190328,000000,32.6837,32.7421,32.5416,32.6935,2442430.7734313,0
+FEZ.US,D,20190329,000000,32.9184,32.9652,32.7276,32.9282,4325598.9649591,0
+FEZ.US,D,20190401,000000,33.2057,33.3157,33.1454,33.3157,3610125.1734218,0
+FEZ.US,D,20190402,000000,33.3061,33.4317,33.2057,33.4229,1934788.4962679,0
+FEZ.US,D,20190403,000000,33.6664,33.8543,33.6216,33.7735,3068019.0445746,0
+FEZ.US,D,20190404,000000,33.7394,33.8368,33.7365,33.828,2483999.3353555,0
+FEZ.US,D,20190405,000000,33.7569,33.8903,33.7569,33.8543,4618279.3464926,0
+FEZ.US,D,20190408,000000,33.9449,33.9595,33.828,33.8728,1430755.5638791,0
+FEZ.US,D,20190409,000000,33.7735,33.8018,33.6556,33.6849,1856695.2135384,0
+FEZ.US,D,20190410,000000,33.7121,33.8592,33.6674,33.8368,3223208.5477929,0
+FEZ.US,D,20190411,000000,33.8816,33.9546,33.7833,33.8816,3378718.4252842,0
+FEZ.US,D,20190412,000000,34.1708,34.1971,34.0861,34.1523,2495312.0384511,0
+FEZ.US,D,20190415,000000,34.1883,34.1883,34.0813,34.1621,1882470.9667477,0
+FEZ.US,D,20190416,000000,34.2614,34.276,34.1883,34.1883,1067993.3101227,0
+FEZ.US,D,20190417,000000,34.5127,34.5127,34.3695,34.4688,2435430.800934,0
+FEZ.US,D,20190418,000000,34.4318,34.5127,34.3783,34.4873,2664935.8402458,0
+FEZ.US,D,20190422,000000,34.4873,34.5672,34.4406,34.4873,11301146.004494,0
+FEZ.US,D,20190423,000000,34.2965,34.4591,34.279,34.4591,3250368.4821562,0
+FEZ.US,D,20190424,000000,34.2887,34.3422,34.1523,34.1971,3680512.0173083,0
+FEZ.US,D,20190425,000000,34.0091,34.1621,33.9721,34.1621,2541031.0901559,0
+FEZ.US,D,20190426,000000,34.2156,34.2965,34.1212,34.1971,3726914.9448651,0
+FEZ.US,D,20190429,000000,34.2244,34.4318,34.2156,34.3968,1719590.4272957,0
+FEZ.US,D,20190430,000000,34.4494,34.7367,34.423,34.7006,4790072.8625145,0
+FEZ.US,D,20190501,000000,34.7289,34.8262,34.4192,34.4406,4681113.777629,0
+FEZ.US,D,20190502,000000,34.4688,34.4688,34.2156,34.2965,2608816.9467554,0
+FEZ.US,D,20190503,000000,34.423,34.6197,34.3968,34.6012,1661741.3073629,0
+FEZ.US,D,20190506,000000,33.8903,34.3325,33.8728,34.3052,2819256.6363007,0
+FEZ.US,D,20190507,000000,33.8018,33.8368,33.3519,33.4764,5338319.4982612,0
+FEZ.US,D,20190508,000000,33.6664,33.8456,33.5943,33.7034,3575212.5923877,0
+FEZ.US,D,20190509,000000,33.2866,33.5992,33.234,33.5592,6218935.9591334,0
+FEZ.US,D,20190510,000000,33.4862,33.8232,33.3606,33.7735,3168631.9689117,0
+FEZ.US,D,20190513,000000,33.0976,33.1522,32.9282,33.0265,5107626.4043536,0
+FEZ.US,D,20190514,000000,33.1979,33.4949,33.1902,33.3519,3799754.9109895,0
+FEZ.US,D,20190515,000000,33.0539,33.6507,33.0431,33.5846,3760968.0603014,0
+FEZ.US,D,20190516,000000,33.7394,34.1085,33.7121,33.9721,2428745.041666,0
+FEZ.US,D,20190517,000000,33.7735,33.9449,33.7394,33.8114,1755630.4793291,0
+FEZ.US,D,20190520,000000,33.4229,33.5681,33.3519,33.4414,1683060.5722873,0
+FEZ.US,D,20190521,000000,33.6128,33.7306,33.5125,33.6411,1684040.1782376,0
+FEZ.US,D,20190522,000000,33.5038,33.643,33.4764,33.5496,861736.96925775,0
+FEZ.US,D,20190523,000000,33.0635,33.1804,32.9565,33.1434,1828334.9024919,0
+FEZ.US,D,20190524,000000,33.4862,33.5592,33.4044,33.5592,4332552.7296286,0
+FEZ.US,D,20190528,000000,33.5398,33.5768,33.1522,33.1717,1890263.6602026,0
+FEZ.US,D,20190529,000000,32.7938,32.861,32.6837,32.8562,2849210.6039873,0
+FEZ.US,D,20190530,000000,32.8932,33.046,32.8932,33.0187,2012202.0105079,0
+FEZ.US,D,20190531,000000,32.5143,32.7022,32.4685,32.6662,2066088.5524933,0
+FEZ.US,D,20190603,000000,32.8289,33.01,32.7276,32.937,2562986.9962638,0
+FEZ.US,D,20190604,000000,33.4317,33.5681,33.3246,33.531,2164791.5532798,0
+FEZ.US,D,20190605,000000,33.6313,33.6313,33.4229,33.4764,1244459.9778,0
+FEZ.US,D,20190606,000000,33.6041,33.717,33.4668,33.5943,3347030.1237927,0
+FEZ.US,D,20190607,000000,34.0618,34.3052,34.0618,34.1328,2216779.4669613,0
+FEZ.US,D,20190610,000000,34.1523,34.2614,34.0988,34.1426,1486503.7679062,0
+FEZ.US,D,20190611,000000,34.5204,34.539,34.2614,34.35,1487617.8899774,0
+FEZ.US,D,20190612,000000,34.2068,34.2692,34.0618,34.0813,920363.4075389,0
+FEZ.US,D,20190613,000000,34.1883,34.1883,34.0618,34.1173,1456934.8654515,0
+FEZ.US,D,20190614,000000,33.8728,33.8816,33.7833,33.8543,1849731.1804627,0
+FEZ.US,D,20190617,000000,33.8728,34.0004,33.8417,33.8631,1357423.7410982,0
+FEZ.US,D,20190618,000000,34.3783,34.575,34.3695,34.5127,3615812.8436085,0
+FEZ.US,D,20190619,000000,34.539,34.7727,34.5127,34.6636,2585485.0742184,0
+FEZ.US,D,20190620,000000,35.0969,35.1516,34.8632,35.0084,5071861.5456061,0
+FEZ.US,D,20190621,000000,34.9801,35.0989,34.9246,35.0084,4119017.115618,0
+FEZ.US,D,20190624,000000,35.1174,35.1544,35.0288,35.0609,1849476.5239894,0
+FEZ.US,D,20190625,000000,35.0892,35.0892,34.7863,34.8136,4345695.2627067,0
+FEZ.US,D,20190626,000000,34.9889,34.9938,34.8564,34.8778,1573840.6698848,0
+FEZ.US,D,20190627,000000,34.9061,34.984,34.8876,34.9441,1648422.1576984,0
+FEZ.US,D,20190628,000000,35.1272,35.3015,35.1077,35.2197,3632599.6340422,0
+FEZ.US,D,20190701,000000,35.5226,35.5226,35.1739,35.2557,1885947.8490825,0
+FEZ.US,D,20190702,000000,35.2927,35.4067,35.283,35.3755,1778922.3050819,0
+FEZ.US,D,20190703,000000,35.6229,35.6979,35.6054,35.6696,1727050.4243902,0
+FEZ.US,D,20190705,000000,35.3755,35.4154,35.1642,35.4105,1482590.4783084,0
+FEZ.US,D,20190708,000000,35.2197,35.3112,35.1827,35.2295,1277965.7871865,0
+FEZ.US,D,20190709,000000,35.0707,35.1739,35.0522,35.1544,1325188.133557,0
+FEZ.US,D,20190710,000000,35.3112,35.3755,35.1447,35.2197,1868321.1030228,0
+FEZ.US,D,20190711,000000,35.2927,35.3375,35.0892,35.1924,2678406.9623219,0
+FEZ.US,D,20190712,000000,35.1739,35.211,35.0892,35.2022,1956438.4038716,0
+FEZ.US,D,20190715,000000,35.247,35.283,35.2022,35.2382,1098826.2533788,0
+FEZ.US,D,20190716,000000,35.2295,35.3375,35.1544,35.1739,1471127.8564825,0
+FEZ.US,D,20190717,000000,35.2557,35.283,35.0084,35.0434,1443197.7916552,0
+FEZ.US,D,20190718,000000,34.9441,35.1398,34.8418,35.1077,2230668.5131692,0
+FEZ.US,D,20190719,000000,34.9061,34.9539,34.7766,34.8321,2516478.3041233,0
+FEZ.US,D,20190722,000000,34.9889,35.0171,34.8963,34.9539,1568729.0572851,0
+FEZ.US,D,20190723,000000,35.2295,35.3112,35.1876,35.2635,1570286.7745035,0
+FEZ.US,D,20190724,000000,35.1447,35.2732,35.1447,35.2732,2326732.5335657,0
+FEZ.US,D,20190725,000000,35.2295,35.2295,34.8097,34.9061,4182434.7922258,0
+FEZ.US,D,20190726,000000,35.0337,35.0707,34.9539,35.0249,1564072.3350795,0
+FEZ.US,D,20190729,000000,35.1174,35.1447,35.0463,35.0892,1855761.815416,0
+FEZ.US,D,20190730,000000,34.4757,34.5107,34.3646,34.4474,4287418.9770765,0
+FEZ.US,D,20190731,000000,34.4757,34.5827,33.904,34.1621,4355887.6826874,0
+FEZ.US,D,20190801,000000,34.1893,34.5292,33.9137,34.015,6954518.3705058,0
+FEZ.US,D,20190802,000000,33.8124,33.8154,33.4064,33.6099,8805462.2497391,0
+FEZ.US,D,20190805,000000,33.196,33.2369,32.7821,32.975,8863302.1281064,0
+FEZ.US,D,20190806,000000,33.2048,33.2418,32.9009,33.1298,5236323.4196107,0
+FEZ.US,D,20190807,000000,33.0401,33.4064,32.9486,33.3615,4883135.4277827,0
+FEZ.US,D,20190808,000000,33.5553,33.8299,33.4579,33.6654,6032744.0839569,0
+FEZ.US,D,20190809,000000,33.5077,33.5738,33.2963,33.4901,4386311.9433773,0
+FEZ.US,D,20190812,000000,33.3431,33.4804,33.1872,33.2233,2596045.1031406,0
+FEZ.US,D,20190813,000000,33.159,33.8037,33.1298,33.6196,5889929.0370339,0
+FEZ.US,D,20190814,000000,32.8747,32.9389,32.5883,32.6068,6128871.7684717,0
+FEZ.US,D,20190815,000000,32.5971,32.7724,32.4247,32.6068,5305685.4765599,0
+FEZ.US,D,20190816,000000,32.7256,33.0771,32.7169,32.9944,2888244.9232646,0
+FEZ.US,D,20190819,000000,33.4628,33.4717,33.271,33.271,2989804.5946521,0
+FEZ.US,D,20190820,000000,33.2418,33.2963,33.0675,33.1298,2503657.1721589,0
+FEZ.US,D,20190821,000000,33.7024,33.7121,33.5553,33.5738,4031107.2365743,0
+FEZ.US,D,20190822,000000,33.6011,33.6566,33.3061,33.4531,3539475.4583369,0
+FEZ.US,D,20190823,000000,33.2963,33.5826,32.9389,32.9486,4793093.8276146,0
+FEZ.US,D,20190826,000000,33.2963,33.3255,33.122,33.2797,1831047.8154064,0
+FEZ.US,D,20190827,000000,33.4901,33.5359,33.2369,33.2866,2157152.8859176,0
+FEZ.US,D,20190828,000000,33.1298,33.3694,33.0305,33.2797,2277334.3119243,0
+FEZ.US,D,20190829,000000,33.7219,33.7667,33.569,33.7219,4655161.4078334,0
+FEZ.US,D,20190830,000000,33.9235,33.94,33.5826,33.7121,2829690.3638268,0
+FEZ.US,D,20190903,000000,33.4628,33.5865,33.3966,33.5641,2575475.4318678,0
+FEZ.US,D,20190904,000000,33.9682,34.0598,33.904,34.052,2020836.7132701,0
+FEZ.US,D,20190905,000000,34.4387,34.5107,34.2838,34.3364,3206253.3554978,0
+FEZ.US,D,20190906,000000,34.4387,34.4854,34.3451,34.3549,2470630.8973413,0
+FEZ.US,D,20190909,000000,34.5107,34.5292,34.4289,34.4757,2306052.9903467,0
+FEZ.US,D,20190910,000000,34.4932,34.6207,34.4016,34.5107,4968611.6945603,0
+FEZ.US,D,20190911,000000,34.4854,34.648,34.4562,34.648,3378496.6277106,0
+FEZ.US,D,20190912,000000,34.6753,35.056,34.648,34.9801,4454232.3160979,0
+FEZ.US,D,20190913,000000,35.1272,35.1924,35.0434,35.0707,1965882.2570413,0
+FEZ.US,D,20190916,000000,34.7503,34.76,34.5827,34.6383,4387779.2986214,0
+FEZ.US,D,20190917,000000,34.6295,34.8778,34.6022,34.8701,1450562.2925722,0
+FEZ.US,D,20190918,000000,34.8048,34.9539,34.6753,34.8613,1819760.7833262,0
+FEZ.US,D,20190919,000000,35.0707,35.0989,34.9567,34.9801,2071089.2663062,0
+FEZ.US,D,20190920,000000,35.0989,35.1827,34.9246,34.9539,2154433.8119595,0
+FEZ.US,D,20190923,000000,34.6655,34.8321,34.6383,34.7766,2149988.6189213,0
+FEZ.US,D,20190924,000000,34.8136,34.8516,34.574,34.6383,2816739.8499444,0
+FEZ.US,D,20190925,000000,34.3071,34.4464,34.1513,34.4192,3877171.5057513,0
+FEZ.US,D,20190926,000000,34.574,34.648,34.4893,34.5916,2433147.1073981,0
+FEZ.US,D,20190927,000000,34.6197,34.723,34.4649,34.5282,2626617.2288796,0
+FEZ.US,D,20190930,000000,34.6197,34.8321,34.6012,34.7503,2310273.3052894,0
+FEZ.US,D,20191001,000000,34.7035,34.7084,34.2984,34.3724,5986489.0214492,0
+FEZ.US,D,20191002,000000,33.8183,33.8378,33.3509,33.4979,4681058.3282356,0
+FEZ.US,D,20191003,000000,33.4609,33.7472,33.3138,33.7472,4660043.0081344,0
+FEZ.US,D,20191004,000000,33.7725,34.014,33.7199,34.014,2542843.4638478,0
+FEZ.US,D,20191007,000000,33.9955,34.1971,33.9721,34.0238,1857608.0748484,0
+FEZ.US,D,20191008,000000,33.792,33.8466,33.6177,33.6566,2673529.4693833,0
+FEZ.US,D,20191009,000000,33.9955,34.1241,33.9303,34.051,1962435.1530844,0
+FEZ.US,D,20191010,000000,34.1611,34.4844,34.1065,34.3919,3337476.3986768,0
+FEZ.US,D,20191011,000000,35.0707,35.3298,35.0434,35.0892,5495717.7356502,0
+FEZ.US,D,20191014,000000,35.0084,35.1272,34.9714,35.0804,1495870.6080294,0
+FEZ.US,D,20191015,000000,35.2197,35.6705,35.1924,35.5517,4008813.4999028,0
+FEZ.US,D,20191016,000000,35.5693,35.7075,35.5332,35.616,2999182.7300223,0
+FEZ.US,D,20191017,000000,35.8722,35.9004,35.5936,35.6988,3729502.583224,0
+FEZ.US,D,20191018,000000,35.6705,35.8167,35.5887,35.7533,2368920.2803829,0
+FEZ.US,D,20191021,000000,36.0114,36.0289,35.8644,35.9101,1837042.5109381,0
+FEZ.US,D,20191022,000000,35.8458,35.9929,35.6705,35.7075,2538821.3291445,0
+FEZ.US,D,20191023,000000,35.7631,35.9569,35.7348,35.9384,2074594.9001782,0
+FEZ.US,D,20191024,000000,36.0114,36.0289,35.8771,35.9471,2255664.894349,0
+FEZ.US,D,20191025,000000,35.8556,35.9569,35.8264,35.9101,1546710.5138994,0
+FEZ.US,D,20191028,000000,35.9929,36.0903,35.9929,36.0017,1301513.2962534,0
+FEZ.US,D,20191029,000000,35.9101,36.0378,35.8907,35.9764,1982191.5665872,0
+FEZ.US,D,20191030,000000,35.9101,36.1818,35.6988,36.1614,2276389.6185552,0
+FEZ.US,D,20191031,000000,36.1127,36.1127,35.9345,36.0669,6358724.9067532,0
+FEZ.US,D,20191101,000000,36.251,36.3348,36.1994,36.2978,2659127.0028661,0
+FEZ.US,D,20191104,000000,36.6561,36.6834,36.4721,36.5081,3106518.3798897,0
+FEZ.US,D,20191105,000000,36.4721,36.4857,36.3513,36.4721,1609529.5424265,0
+FEZ.US,D,20191106,000000,36.5549,36.6269,36.4721,36.5276,1401432.0763323,0
+FEZ.US,D,20191107,000000,36.6834,36.7107,36.5919,36.6191,2690338.8503105,0
+FEZ.US,D,20191108,000000,36.5178,36.6191,36.4253,36.6191,1305231.4861335,0
+FEZ.US,D,20191111,000000,36.4993,36.6191,36.4808,36.6094,1161575.4567439,0
+FEZ.US,D,20191112,000000,36.6094,36.6883,36.5412,36.6016,1654628.3823975,0
+FEZ.US,D,20191113,000000,36.4253,36.5325,36.4166,36.4993,1441631.8597118,0
+FEZ.US,D,20191114,000000,36.3883,36.5081,36.3688,36.4906,2078356.2173643,0
+FEZ.US,D,20191115,000000,36.6094,36.7554,36.6094,36.7554,2344482.5004996,0
+FEZ.US,D,20191118,000000,36.6016,36.8207,36.5636,36.7467,2126000.595229,0
+FEZ.US,D,20191119,000000,36.8772,36.8966,36.6269,36.7107,1403829.7491769,0
+FEZ.US,D,20191120,000000,36.5461,36.6055,36.3513,36.4906,2019990.5966004,0
+FEZ.US,D,20191121,000000,36.5734,36.6094,36.4253,36.5461,1307184.5369902,0
+FEZ.US,D,20191122,000000,36.6016,36.6366,36.4204,36.4993,604047.20864528,0
+FEZ.US,D,20191125,000000,36.5549,36.6415,36.5364,36.6191,671770.42796705,0
+FEZ.US,D,20191126,000000,36.6094,36.6834,36.5734,36.6464,771402.71951333,0
+FEZ.US,D,20191127,000000,36.6094,36.6639,36.5636,36.6464,857354.41349736,0
+FEZ.US,D,20191129,000000,36.5821,36.6639,36.5178,36.5734,2354253.9158267,0
+FEZ.US,D,20191202,000000,36.3688,36.3786,36.0017,36.1322,2728927.5207594,0
+FEZ.US,D,20191203,000000,35.8556,36.0952,35.7203,36.0952,3129254.6848678,0
+FEZ.US,D,20191204,000000,36.3786,36.4906,36.3513,36.4438,1077041.8296542,0
+FEZ.US,D,20191205,000000,36.5276,36.5364,36.2978,36.4068,1249210.1425019,0
+FEZ.US,D,20191206,000000,36.6737,36.6834,36.5549,36.6269,944653.32237305,0
+FEZ.US,D,20191209,000000,36.5461,36.6016,36.3513,36.3688,1654274.1223841,0
+FEZ.US,D,20191210,000000,36.3688,36.5461,36.3065,36.4623,1478028.2254398,0
+FEZ.US,D,20191211,000000,36.5461,36.8032,36.5461,36.7652,2629011.8212023,0
+FEZ.US,D,20191212,000000,36.7837,37.1421,36.7652,37.0973,1945105.1639635,0
+FEZ.US,D,20191213,000000,37.3095,37.5852,37.1879,37.292,2478466.7181022,0
+FEZ.US,D,20191216,000000,37.6592,37.7615,37.6309,37.6679,1572628.9979547,0
+FEZ.US,D,20191217,000000,37.5666,37.5764,37.4293,37.4488,1275965.5016614,0
+FEZ.US,D,20191218,000000,37.4108,37.4391,37.2541,37.3095,705942.65691507,0
+FEZ.US,D,20191219,000000,37.2259,37.3184,37.1703,37.3008,1811802.7685317,0
+FEZ.US,D,20191220,000000,37.4576,37.5316,37.4108,37.4839,1352234.0886116,0
+FEZ.US,D,20191223,000000,37.4742,37.5579,37.4742,37.4936,555395.50013369,0
+FEZ.US,D,20191224,000000,37.4488,37.4625,37.3563,37.4293,566711.28375121,0
+FEZ.US,D,20191226,000000,37.4488,37.6504,37.4488,37.6504,1533984.8781125,0
+FEZ.US,D,20191227,000000,37.8442,37.8725,37.7527,37.78,1278899.1853089,0
+FEZ.US,D,20191230,000000,37.7527,37.7625,37.4206,37.4645,1970083.0620121,0
+FEZ.US,D,20191231,000000,37.4742,37.6504,37.3466,37.6504,1501921.7797952,0
+FEZ.US,D,20200102,000000,37.964,38.0955,37.927,38.0867,1869742.250439,0
+FEZ.US,D,20200103,000000,37.5229,37.778,37.5229,37.5959,1373270.9723658,0
+FEZ.US,D,20200106,000000,37.4839,37.6933,37.4645,37.6602,907368.7395099,0
+FEZ.US,D,20200107,000000,37.5579,37.5774,37.4293,37.4488,1235638.3900452,0
+FEZ.US,D,20200108,000000,37.4293,37.7625,37.4293,37.6319,1997879.6375589,0
+FEZ.US,D,20200109,000000,37.7625,37.8082,37.6787,37.7887,1261320.7007582,0
+FEZ.US,D,20200110,000000,37.7712,37.854,37.6056,37.6689,1340336.0863633,0
+FEZ.US,D,20200113,000000,37.6056,37.7625,37.5491,37.7625,1419349.4182871,0
+FEZ.US,D,20200114,000000,37.5676,37.6972,37.5345,37.6319,2439348.1978941,0
+FEZ.US,D,20200115,000000,37.5861,37.6787,37.5229,37.5676,1799856.5047743,0
+FEZ.US,D,20200116,000000,37.6972,37.7527,37.5959,37.7527,1104587.8560901,0
+FEZ.US,D,20200117,000000,37.8822,37.9193,37.7838,37.9193,1842943.7639735,0
+FEZ.US,D,20200121,000000,37.6602,37.7059,37.5365,37.5404,3268270.4215018,0
+FEZ.US,D,20200122,000000,37.5774,37.5774,37.3836,37.4021,1906105.7572672,0
+FEZ.US,D,20200123,000000,37.2259,37.292,36.957,37.292,1891150.8504972,0
+FEZ.US,D,20200124,000000,37.4391,37.4576,37.1256,37.2259,2141247.1247347,0
+FEZ.US,D,20200127,000000,36.4146,36.5256,36.2851,36.3221,1921309.1594669,0
+FEZ.US,D,20200128,000000,36.5071,36.774,36.4701,36.7272,1470045.5664705,0
+FEZ.US,D,20200129,000000,36.8382,36.9405,36.7272,36.7827,1311299.0873492,0
+FEZ.US,D,20200130,000000,36.4233,36.7642,36.3864,36.7457,3278378.6405517,0
+FEZ.US,D,20200131,000000,36.3864,36.4049,35.9725,36.0923,2411787.7956896,0
+FEZ.US,D,20200203,000000,36.2208,36.4146,36.2111,36.2481,1270171.0400504,0
+FEZ.US,D,20200204,000000,36.848,36.9726,36.8382,36.8762,1991478.3131422,0
+FEZ.US,D,20200205,000000,37.3095,37.3748,37.1655,37.2735,2520968.6781487,0
+FEZ.US,D,20200206,000000,37.5034,37.5267,37.4021,37.4742,2653292.494471,0
+FEZ.US,D,20200207,000000,37.3095,37.3369,37.1703,37.2171,993427.22491826,0
+FEZ.US,D,20200210,000000,37.0788,37.2735,37.0788,37.2735,819216.52608011,0
+FEZ.US,D,20200211,000000,37.4206,37.5579,37.3884,37.4488,5070892.2080621,0
+FEZ.US,D,20200212,000000,37.7157,37.7157,37.5774,37.6504,2462182.052731,0
+FEZ.US,D,20200213,000000,37.3184,37.4576,37.2171,37.3748,1629338.3248008,0
+FEZ.US,D,20200214,000000,37.4021,37.4391,37.2638,37.3748,1079858.4534712,0
+FEZ.US,D,20200218,000000,37.1801,37.3008,37.1606,37.2074,1258415.7686481,0
+FEZ.US,D,20200219,000000,37.3563,37.444,37.3095,37.4021,828391.34700773,0
+FEZ.US,D,20200220,000000,37.3369,37.4157,36.9775,37.1801,1737726.4863024,0
+FEZ.US,D,20200221,000000,36.9678,37.0213,36.7925,36.9405,2429961.8477991,0
+FEZ.US,D,20200224,000000,35.2879,35.5839,35.2791,35.3434,4145408.9731986,0
+FEZ.US,D,20200225,000000,35.2781,35.3064,34.3744,34.4387,5204601.2323788,0
+FEZ.US,D,20200226,000000,34.7795,35.0551,34.4026,34.4474,5775181.6515811,0
+FEZ.US,D,20200227,000000,33.8846,34.424,33.4512,33.4707,5043882.1924291,0
+FEZ.US,D,20200228,000000,32.601,33.2583,32.3273,33.2018,7042568.9267144,0
+FEZ.US,D,20200302,000000,33.2846,33.977,32.9711,33.9225,4136102.7166717,0
+FEZ.US,D,20200303,000000,34.1173,34.5945,33.2193,33.4609,3712147.9499282,0
+FEZ.US,D,20200304,000000,34.1173,34.7249,33.8475,34.6773,2644543.8124,0
+FEZ.US,D,20200305,000000,33.6469,33.9682,33.3226,33.5067,2885846.2235795,0
+FEZ.US,D,20200306,000000,32.8698,33.1648,32.5377,32.8971,3525743.5187436,0
+FEZ.US,D,20200309,000000,30.4614,31.0984,29.7047,29.8245,6374679.9562858,0
+FEZ.US,D,20200310,000000,30.8948,30.9318,29.5839,30.7662,9323557.7644004,0
+FEZ.US,D,20200311,000000,30.0261,30.1206,28.7805,29.1038,6355207.9776343,0
+FEZ.US,D,20200312,000000,26.9429,27.0363,25.2736,25.4762,5905392.2299101,0
+FEZ.US,D,20200313,000000,27.4794,27.5155,25.3194,27.0548,3121186.798127,0
+FEZ.US,D,20200316,000000,23.362,25.0984,23.0756,23.9541,5071571.9765516,0
+FEZ.US,D,20200317,000000,24.1742,25.2736,23.7641,25.1899,3429630.2099975,0
+FEZ.US,D,20200318,000000,23.4087,24.0086,22.4212,23.2509,3602087.065059,0
+FEZ.US,D,20200319,000000,23.0931,24.1089,22.8624,23.5937,4139629.9141969,0
+FEZ.US,D,20200320,000000,24.331,24.9221,23.4457,23.658,3343605.6103295,0
+FEZ.US,D,20200323,000000,24.1742,24.5929,23.6833,23.9346,4291853.9017084,0
+FEZ.US,D,20200324,000000,25.8716,26.5367,25.5093,26.1852,4563721.2507426,0
+FEZ.US,D,20200325,000000,26.3799,27.7103,26.0011,27.1591,4845898.079588,0
+FEZ.US,D,20200326,000000,27.2798,28.3539,27.271,28.2975,6341702.9698178,0
+FEZ.US,D,20200327,000000,27.0013,27.6226,26.6302,27.1776,4038173.9537119,0
+FEZ.US,D,20200330,000000,27.047,27.6869,26.8902,27.6226,3528577.5988511,0
+FEZ.US,D,20200331,000000,27.3509,27.6139,26.9818,27.3431,4355863.0385125,0
+FEZ.US,D,20200401,000000,26.3614,26.5503,25.8531,25.9544,4334448.2774107,0
+FEZ.US,D,20200402,000000,25.8336,26.5932,25.7499,26.3341,4663021.8727691,0
+FEZ.US,D,20200403,000000,25.9544,26.0927,25.6301,25.8911,2405758.1875769,0
+FEZ.US,D,20200406,000000,26.9818,27.6372,26.9126,27.4648,3374831.8335426,0
+FEZ.US,D,20200407,000000,28.4377,28.4922,27.6139,27.6139,4535382.5033492,0
+FEZ.US,D,20200408,000000,27.7803,28.0764,27.5096,27.9284,3551327.2527573,0
+FEZ.US,D,20200409,000000,28.502,28.8175,28.2478,28.6315,5379421.8745444,0
+FEZ.US,D,20200413,000000,28.4737,28.5663,28.0112,28.2878,2332682.0481101,0
+FEZ.US,D,20200414,000000,28.9013,29.1983,28.7153,28.8447,3104579.7048016,0
+FEZ.US,D,20200415,000000,27.6596,27.7852,27.4356,27.5759,3206601.4544675,0
+FEZ.US,D,20200416,000000,27.7054,27.7706,27.1776,27.4551,3145991.1601112,0
+FEZ.US,D,20200417,000000,28.3724,28.5351,28.1212,28.4475,2197436.8702279,0
+FEZ.US,D,20200420,000000,27.9644,28.5575,27.9518,28.0764,2565551.0172886,0
+FEZ.US,D,20200421,000000,27.4931,27.7988,27.2146,27.3607,3265893.2854696,0
+FEZ.US,D,20200422,000000,27.6684,27.7424,27.5281,27.6684,2521744.9696564,0
+FEZ.US,D,20200423,000000,27.5759,28.1407,27.2622,27.3704,6182162.7428984,0
+FEZ.US,D,20200424,000000,27.5671,27.7327,27.2895,27.6781,2875891.0037817,0
+FEZ.US,D,20200427,000000,27.8739,28.2878,27.8446,28.2254,1798456.9210111,0
+FEZ.US,D,20200428,000000,28.7981,28.836,28.3676,28.3822,2637570.5377588,0
+FEZ.US,D,20200429,000000,29.0863,29.5031,29.0133,29.3638,2506559.0237472,0
+FEZ.US,D,20200430,000000,28.9743,28.9743,28.6033,28.7893,4664765.4481395,0
+FEZ.US,D,20200501,000000,28.3539,28.4835,28.0112,28.1495,5306481.2780394,0
+FEZ.US,D,20200504,000000,27.8349,28.0307,27.6918,28.0209,3256806.7728351,0
+FEZ.US,D,20200505,000000,28.0852,28.2526,27.9089,27.9644,2112154.6763272,0
+FEZ.US,D,20200506,000000,28.0589,28.0959,27.5574,27.5846,2903328.185112,0
+FEZ.US,D,20200507,000000,28.0492,28.2526,27.9186,28.0852,3022303.0733918,0
+FEZ.US,D,20200508,000000,28.4572,28.6033,28.4104,28.5575,1899417.9443179,0
+FEZ.US,D,20200511,000000,28.2254,28.4377,28.1212,28.3822,1743483.9816512,0
+FEZ.US,D,20200512,000000,28.4007,28.4835,27.9284,27.9644,2267138.8114217,0
+FEZ.US,D,20200513,000000,27.9001,27.9284,27.2194,27.4453,4060066.1957015,0
+FEZ.US,D,20200514,000000,26.6945,27.3061,26.4832,27.271,5085106.762746,0
+FEZ.US,D,20200515,000000,27.1678,27.3996,27.0519,27.3343,3026823.2257951,0
+FEZ.US,D,20200518,000000,28.2254,29.0386,28.2254,28.8818,6161800.4934305,0
+FEZ.US,D,20200519,000000,28.7426,28.8594,28.465,28.4835,3811511.2092325,0
+FEZ.US,D,20200520,000000,29.0386,29.3862,28.9548,29.2168,3994554.7910722,0
+FEZ.US,D,20200521,000000,29.1612,29.2987,28.7893,28.9373,5306459.7143863,0
+FEZ.US,D,20200522,000000,28.8175,28.9013,28.649,28.8915,2353625.489368,0
+FEZ.US,D,20200526,000000,29.8284,29.9949,29.7261,29.7349,6467221.9133603,0
+FEZ.US,D,20200527,000000,30.5033,30.6143,30.1888,30.5403,8948109.9216412,0
+FEZ.US,D,20200528,000000,30.8558,31.2074,30.773,30.8275,5653708.4600762,0
+FEZ.US,D,20200529,000000,31.0028,31.0408,30.5266,30.9123,6308285.4687245,0
+FEZ.US,D,20200601,000000,31.1168,31.5892,31.0876,31.5317,2376532.2498889,0
+FEZ.US,D,20200602,000000,31.9037,32.153,31.8093,32.1355,3878624.4852267,0
+FEZ.US,D,20200603,000000,32.8668,33.5242,32.8386,33.4131,4739455.7810588,0
+FEZ.US,D,20200604,000000,33.2563,33.6907,33.1814,33.4697,4205623.9339168,0
+FEZ.US,D,20200605,000000,34.5243,34.7474,34.349,34.4601,5925004.8857263,0
+FEZ.US,D,20200608,000000,34.6529,34.8496,34.3218,34.8496,7106268.9844922,0
+FEZ.US,D,20200609,000000,34.016,34.4055,33.9507,34.1738,6012101.5070001,0
+FEZ.US,D,20200610,000000,34.275,34.349,33.8203,33.9692,2925839.6119946,0
+FEZ.US,D,20200611,000000,32.9408,33.0558,31.7001,31.8093,4464365.1793227,0
+FEZ.US,D,20200612,000000,32.7636,32.8668,31.8463,32.3672,3847571.7980782,0
+FEZ.US,D,20200615,000000,31.7089,32.7734,31.6242,32.6711,2571184.2649225,0
+FEZ.US,D,20200616,000000,33.3576,33.5329,32.6808,33.1161,4309700.3916606,0
+FEZ.US,D,20200617,000000,33.4697,33.4697,33.1337,33.2467,1477921.4340155,0
+FEZ.US,D,20200618,000000,32.9603,33.2369,32.8853,33.0801,1793258.0269589,0
+FEZ.US,D,20200619,000000,33.5895,33.5992,32.8113,32.8668,1726248.4618671,0
+FEZ.US,D,20200622,000000,33.1133,33.4599,32.9681,33.3742,1039630.945395,0
+FEZ.US,D,20200623,000000,34.0121,34.0783,33.7229,33.7404,2384756.2164036,0
+FEZ.US,D,20200624,000000,33.2739,33.3742,32.6448,32.7958,3227098.2200564,0
+FEZ.US,D,20200625,000000,32.7763,33.3342,32.5883,33.3002,2752136.1724221,0
+FEZ.US,D,20200626,000000,33.2154,33.2154,32.6068,32.7022,2890297.5776613,0
+FEZ.US,D,20200629,000000,33.0567,33.3197,32.8143,33.2057,2148951.5098964,0
+FEZ.US,D,20200630,000000,32.8804,33.3791,32.8143,33.2544,2508361.1290329,0
+FEZ.US,D,20200701,000000,33.0012,33.3567,32.9662,33.2642,1954972.0754681,0
+FEZ.US,D,20200702,000000,34.0034,34.2692,33.8242,33.8709,4706074.2193871,0
+FEZ.US,D,20200706,000000,34.574,34.685,34.3588,34.5652,3325542.4570068,0
+FEZ.US,D,20200707,000000,34.1806,34.312,33.9088,33.9566,2139749.9911128,0
+FEZ.US,D,20200708,000000,33.9654,34.2653,33.8612,34.2653,3071284.3977419,0
+FEZ.US,D,20200709,000000,34.2653,34.2741,33.5067,33.7872,3369576.4632564,0
+FEZ.US,D,20200710,000000,33.9371,34.2556,33.8144,34.1903,2869063.5405083,0
+FEZ.US,D,20200713,000000,34.5916,34.8447,34.05,34.1338,3183206.9446528,0
+FEZ.US,D,20200714,000000,34.1436,34.7941,34.1163,34.724,4016069.1557142,0
+FEZ.US,D,20200715,000000,35.3229,35.4573,35.022,35.1915,2569026.8727827,0
+FEZ.US,D,20200716,000000,35.0688,35.2849,34.9675,35.0873,1889751.266734,0
+FEZ.US,D,20200717,000000,35.1632,35.2937,35.0405,35.247,2124444.9316918,0
+FEZ.US,D,20200720,000000,35.2655,35.5293,35.1632,35.5002,2094961.2570085,0
+FEZ.US,D,20200721,000000,35.7816,35.9024,35.5946,35.6404,1519585.4921171,0
+FEZ.US,D,20200722,000000,35.7242,35.842,35.5751,35.7631,3216100.7570307,0
+FEZ.US,D,20200723,000000,35.6589,35.7982,35.3229,35.4057,2317777.4565304,0
+FEZ.US,D,20200724,000000,35.1437,35.2704,35.0269,35.1437,2463928.7086234,0
+FEZ.US,D,20200727,000000,35.4144,35.6784,35.3979,35.5098,4365174.4292425,0
+FEZ.US,D,20200728,000000,35.2937,35.4904,35.211,35.2567,2475170.5597163,0
+FEZ.US,D,20200729,000000,35.4622,35.7437,35.3745,35.6686,2073822.716033,0
+FEZ.US,D,20200730,000000,34.6295,35.022,34.1903,34.985,4728565.1094574,0
+FEZ.US,D,20200731,000000,34.911,34.9392,33.9235,34.2088,5739173.4316069,0
+FEZ.US,D,20200803,000000,34.7045,34.9947,34.5721,34.9295,4807008.5448379,0
+FEZ.US,D,20200804,000000,34.7415,35.1486,34.685,35.1154,1835616.2293188,0
+FEZ.US,D,20200805,000000,35.4817,35.6131,35.2567,35.3131,2545748.395958,0
+FEZ.US,D,20200806,000000,35.1154,35.4057,35.0045,35.3511,3301083.1134706,0
+FEZ.US,D,20200807,000000,34.8827,35.1632,34.8642,35.1632,2356017.0011689,0
+FEZ.US,D,20200810,000000,35.1437,35.2061,34.949,35.1437,2711609.8537259,0
+FEZ.US,D,20200811,000000,35.8926,35.9783,35.3511,35.3979,3367731.2306647,0
+FEZ.US,D,20200812,000000,36.1186,36.399,36.0621,36.249,2491089.6698272,0
+FEZ.US,D,20200813,000000,36.1283,36.2579,35.8468,35.9783,2212246.9924706,0
+FEZ.US,D,20200814,000000,35.6034,35.7728,35.543,35.6784,2131304.2270244,0
+FEZ.US,D,20200817,000000,35.8468,35.9024,35.7816,35.8653,1209631.5976967,0
+FEZ.US,D,20200818,000000,36.1381,36.176,35.7144,35.8079,2056548.1763055,0
+FEZ.US,D,20200819,000000,36.0523,36.1234,35.7066,35.7631,5975897.1604678,0
+FEZ.US,D,20200820,000000,35.2849,35.5946,35.2655,35.5566,2217372.9808389,0
+FEZ.US,D,20200821,000000,34.8351,35.2138,34.8165,35.1915,3541022.9071491,0
+FEZ.US,D,20200824,000000,35.9783,35.9783,35.7339,35.8926,3305978.0626998,0
+FEZ.US,D,20200825,000000,36.3513,36.3513,35.8079,36.0718,3083078.6890877,0
+FEZ.US,D,20200826,000000,36.0523,36.3795,36.0329,36.361,1382426.2833217,0
+FEZ.US,D,20200827,000000,36.3698,36.3698,35.7242,35.8731,4023277.5768571,0
+FEZ.US,D,20200828,000000,36.0991,36.1711,35.9219,36.1478,2236118.9831729,0
+FEZ.US,D,20200831,000000,35.9686,36.0991,35.6316,35.6589,3684584.4672019,0
+FEZ.US,D,20200901,000000,35.7144,35.8829,35.5098,35.6969,4326405.0348448,0
+FEZ.US,D,20200902,000000,36.1088,36.4458,35.9404,36.4176,4133705.0438272,0
+FEZ.US,D,20200903,000000,36.4652,36.511,35.4057,35.5751,7213996.887476,0
+FEZ.US,D,20200904,000000,35.7144,35.8273,34.8827,35.6131,7770905.9506815,0
+FEZ.US,D,20200908,000000,35.0405,35.3511,34.8827,34.985,5326813.7491292,0
+FEZ.US,D,20200909,000000,35.7339,36.0913,35.6589,35.9024,3816318.877009,0
+FEZ.US,D,20200910,000000,36.1478,36.2773,35.4388,35.4622,9518208.7525934,0
+FEZ.US,D,20200911,000000,35.7982,36.0065,35.5751,35.7816,6645601.5851101,0
+FEZ.US,D,20200914,000000,36.0329,36.0523,35.7903,35.8371,2489667.4955704,0
+FEZ.US,D,20200915,000000,36.1926,36.2305,35.9442,36.0426,2522178.2963975,0
+FEZ.US,D,20200916,000000,35.9589,36.1478,35.7485,35.7982,2861338.6185341,0
+FEZ.US,D,20200917,000000,35.6131,35.9442,35.5566,35.9121,3016899.8380564,0
+FEZ.US,D,20200918,000000,35.7144,35.7144,35.3326,35.5196,4535670.0187224,0
+FEZ.US,D,20200921,000000,34.2906,34.3471,33.8018,34.2448,8206986.6782906,0
+FEZ.US,D,20200922,000000,34.2721,34.3004,33.7453,34.1319,3648451.9995128,0
+FEZ.US,D,20200923,000000,34.2633,34.2721,33.5573,33.5953,4264415.6935375,0
+FEZ.US,D,20200924,000000,33.68,33.9712,33.4258,33.718,5636074.5261321,0
+FEZ.US,D,20200925,000000,33.1249,33.6527,33.012,33.6332,4005126.1152412,0
+FEZ.US,D,20200928,000000,34.2721,34.4035,34.2253,34.3666,3497063.8602648,0
+FEZ.US,D,20200929,000000,34.4503,34.6091,34.2721,34.4318,2195875.0456468,0
+FEZ.US,D,20200930,000000,34.3384,34.5642,34.0091,34.1874,5019664.1564383,0
+FEZ.US,D,20201001,000000,34.3296,34.3851,34.0939,34.3199,4419602.116234,0
+FEZ.US,D,20201002,000000,33.8018,34.315,33.792,34.2156,3480374.6196899,0
+FEZ.US,D,20201005,000000,34.5156,34.8555,34.5156,34.8555,2790948.6941258,0
+FEZ.US,D,20201006,000000,34.986,34.9957,34.3666,34.422,4362076.451096,0
+FEZ.US,D,20201007,000000,34.6559,34.8555,34.5906,34.7795,3048846.9033838,0
+FEZ.US,D,20201008,000000,34.9305,35.0892,34.912,35.0609,1943116.1736851,0
+FEZ.US,D,20201009,000000,35.3064,35.4563,35.2265,35.3735,2527832.0808438,0
+FEZ.US,D,20201012,000000,35.5138,35.6969,35.5041,35.6365,1729857.8066416,0
+FEZ.US,D,20201013,000000,35.2314,35.2314,35.0142,35.1272,2488035.8458274,0
+FEZ.US,D,20201014,000000,35.1933,35.3112,34.912,34.9499,2906207.4462066,0
+FEZ.US,D,20201015,000000,34.0374,34.3754,33.9527,34.3666,4269456.4541345,0
+FEZ.US,D,20201016,000000,34.6753,34.9256,34.6091,34.724,3899569.9801659,0
+FEZ.US,D,20201019,000000,34.9587,35.0142,34.4747,34.5448,2800056.7704132,0
+FEZ.US,D,20201020,000000,34.9684,35.1087,34.7892,34.8165,1917283.9442418,0
+FEZ.US,D,20201021,000000,34.5731,34.7795,34.3569,34.3666,2757904.9630177,0
+FEZ.US,D,20201022,000000,34.2253,34.4133,34.0276,34.3471,2351864.4577071,0
+FEZ.US,D,20201023,000000,34.7892,34.7989,34.4503,34.7143,2266806.1150613,0
+FEZ.US,D,20201026,000000,33.867,33.9245,33.2758,33.5671,4025651.6323674,0
+FEZ.US,D,20201027,000000,33.3596,33.4346,32.9467,32.9827,3404637.9361801,0
+FEZ.US,D,20201028,000000,31.7985,31.9631,31.4586,31.6096,11229508.468734,0
+FEZ.US,D,20201029,000000,31.4879,31.854,31.2288,31.6952,8303244.7715641,0
+FEZ.US,D,20201030,000000,31.6388,31.7196,31.3233,31.593,5014434.4571675,0
+FEZ.US,D,20201102,000000,32.1384,32.2786,31.8929,32.1744,5308459.9999115,0
+FEZ.US,D,20201103,000000,32.9175,33.4015,32.8892,33.2272,4910793.379846,0
+FEZ.US,D,20201104,000000,33.3966,33.9946,33.2174,33.643,7762310.2678629,0
+FEZ.US,D,20201105,000000,34.6559,34.8165,34.4415,34.648,5873156.6223689,0
+FEZ.US,D,20201106,000000,34.8925,34.9451,34.7045,34.7513,4777998.2436799,0
+FEZ.US,D,20201109,000000,37.3378,37.3378,36.4828,36.4925,12106749.704493,0
+FEZ.US,D,20201110,000000,37.2249,37.4041,37.0457,37.1586,5791321.5324251,0
+FEZ.US,D,20201111,000000,37.1674,37.3768,37.1119,37.3573,3813425.2401456,0
+FEZ.US,D,20201112,000000,36.9424,37.1022,36.623,36.7359,3761506.1247855,0
+FEZ.US,D,20201113,000000,37.0359,37.3095,37.0359,37.2823,3110508.6825337,0
+FEZ.US,D,20201116,000000,37.667,37.704,37.3232,37.5823,2150129.2960861,0
+FEZ.US,D,20201117,000000,37.4606,37.7283,37.3281,37.6475,2268137.9273437,0
+FEZ.US,D,20201118,000000,37.6864,37.8082,37.4128,37.4128,1563997.3757143,0
+FEZ.US,D,20201119,000000,37.3671,37.6378,37.2434,37.6193,1858361.7758625,0
+FEZ.US,D,20201120,000000,37.517,37.6329,37.4683,37.5735,2158215.6659579,0
+FEZ.US,D,20201123,000000,37.7887,37.8219,37.3856,37.6115,2214701.1415491,0
+FEZ.US,D,20201124,000000,37.9212,38.2045,37.8831,38.2045,2529080.719036,0
+FEZ.US,D,20201125,000000,38.0633,38.3448,37.9962,38.2679,1897904.381246,0
+FEZ.US,D,20201127,000000,38.4286,38.6359,38.4286,38.5523,1672239.725848,0
+FEZ.US,D,20201130,000000,38.7207,38.7665,37.9026,37.9309,3227635.2576999,0
+FEZ.US,D,20201201,000000,38.5805,38.9164,38.562,38.8892,2471903.1528678,0
+FEZ.US,D,20201202,000000,38.711,38.9457,38.6652,38.9077,2591323.689976,0
+FEZ.US,D,20201203,000000,39.0586,39.1521,38.786,38.8804,1830381.3958449,0
+FEZ.US,D,20201204,000000,39.1151,39.2748,39.1054,39.2369,2111344.499079,0
+FEZ.US,D,20201207,000000,39.0586,39.1999,38.9457,39.0216,1497034.0184504,0
+FEZ.US,D,20201208,000000,38.8892,39.1297,38.8892,39.1054,1016999.37816,0
+FEZ.US,D,20201209,000000,39.1911,39.2184,38.7441,38.9554,1708588.8569076,0
+FEZ.US,D,20201210,000000,38.7392,39.1619,38.711,39.0216,1720929.4274625,0
+FEZ.US,D,20201211,000000,38.6554,38.786,38.4762,38.7207,1579253.1467856,0
+FEZ.US,D,20201214,000000,39.0675,39.12,38.7616,38.7665,1498054.6980254,0
+FEZ.US,D,20201215,000000,39.1249,39.3323,39.0119,39.3226,1879962.3951164,0
+FEZ.US,D,20201216,000000,39.3693,39.5563,39.2096,39.492,1900808.2865156,0
+FEZ.US,D,20201217,000000,39.9147,40.0111,39.8309,39.8767,2542709.9745674,0
+FEZ.US,D,20201218,000000,39.8387,39.8387,39.5105,39.5943,2181541.3774511,0
+FEZ.US,D,20201221,000000,38.3273,39.008,38.1442,38.9125,2804472.1850734,0
+FEZ.US,D,20201222,000000,38.9048,38.9662,38.7714,38.8853,1584738.5293705,0
+FEZ.US,D,20201223,000000,39.3878,39.5183,39.3108,39.4434,1252235.2149644,0
+FEZ.US,D,20201224,000000,39.4628,39.5709,39.3781,39.566,743948.08189251,0
+FEZ.US,D,20201228,000000,39.9069,40.0452,39.7851,39.8406,991279.07434404,0
+FEZ.US,D,20201229,000000,40.2098,40.2292,39.8134,39.9069,1292542.8166089,0
+FEZ.US,D,20201230,000000,40.0588,40.1922,39.9069,39.9263,1280215.594982,0
+FEZ.US,D,20201231,000000,39.7851,39.7851,39.3303,39.4715,958923.32645041,0
+FEZ.US,D,20210104,000000,40.4659,40.4951,39.528,39.7656,2403352.3000074,0
+FEZ.US,D,20210105,000000,39.68,40.0977,39.6517,40.0218,975943.20970452,0
+FEZ.US,D,20210106,000000,40.2477,40.8135,40.201,40.6646,1807456.1521929,0
+FEZ.US,D,20210107,000000,40.6558,40.7688,40.5545,40.6831,1295939.6053754,0
+FEZ.US,D,20210108,000000,40.8719,40.9099,40.4659,40.8719,1703478.2711485,0
+FEZ.US,D,20210111,000000,39.9926,40.3705,39.9926,40.2477,1178260.5899563,0
+FEZ.US,D,20210112,000000,40.1533,40.3383,39.9458,40.314,1256451.4225446,0
+FEZ.US,D,20210113,000000,40.2098,40.3705,40.0977,40.2292,988925.5556461,0
+FEZ.US,D,20210114,000000,40.3042,40.5808,40.2759,40.4854,1010431.705563,0
+FEZ.US,D,20210115,000000,39.9741,40.0218,39.491,39.6995,1389903.7367067,0
+FEZ.US,D,20210119,000000,40.1445,40.1445,39.8504,40.0121,943629.56227625,0
+FEZ.US,D,20210120,000000,40.1533,40.2896,40.0355,40.2574,952312.52654754,0
+FEZ.US,D,20210121,000000,40.3899,40.4191,40.1075,40.3529,923868.01457035,0
+FEZ.US,D,20210122,000000,40.0315,40.2389,40.0218,40.1075,2539447.7019219,0
+FEZ.US,D,20210125,000000,39.5563,39.7277,39.2642,39.718,2009874.1628254,0
+FEZ.US,D,20210126,000000,40.0588,40.1766,39.8933,40.0588,2422422.7839769,0
+FEZ.US,D,20210127,000000,39.0927,39.3683,38.6448,38.9418,3882396.0708191,0
+FEZ.US,D,20210128,000000,39.3303,39.6702,39.2924,39.4161,2518421.0865739,0
+FEZ.US,D,20210129,000000,39.046,39.1492,38.413,38.5649,3468144.9479217,0
+FEZ.US,D,20210201,000000,39.1784,39.1784,38.9125,39.0927,1287305.9294537,0
+FEZ.US,D,20210202,000000,39.4813,39.7092,39.3732,39.68,1503280.2899336,0
+FEZ.US,D,20210203,000000,39.6702,39.8319,39.5475,39.7851,1013794.6085891,0
+FEZ.US,D,20210204,000000,39.7375,39.9741,39.7277,39.9167,1135774.0325191,0
+FEZ.US,D,20210205,000000,40.2477,40.3753,40.0782,40.314,981936.87839557,0
+FEZ.US,D,20210208,000000,40.5224,40.647,40.3607,40.5516,920895.31097936,0
+FEZ.US,D,20210209,000000,40.4951,40.6976,40.4513,40.6276,778660.42900594,0
+FEZ.US,D,20210210,000000,40.7405,40.7883,40.2477,40.4191,1167759.0909494,0
+FEZ.US,D,20210211,000000,40.759,40.8145,40.5711,40.7688,1148489.3998999,0
+FEZ.US,D,20210212,000000,40.6831,41.0609,40.6646,41.0336,711995.882362,0
+FEZ.US,D,20210216,000000,41.2791,41.4027,41.1845,41.2888,1471486.2238584,0
+FEZ.US,D,20210217,000000,40.9099,40.9811,40.6927,40.9187,1494703.0902461,0
+FEZ.US,D,20210218,000000,40.8145,40.8866,40.5613,40.8623,1098538.7380056,0
+FEZ.US,D,20210219,000000,41.1563,41.3131,41.0424,41.0891,1567959.9536617,0
+FEZ.US,D,20210222,000000,41.0045,41.2693,40.9665,41.0141,1071546.1786633,0
+FEZ.US,D,20210223,000000,40.9002,41.1515,40.5418,41.0609,1643679.1808808,0
+FEZ.US,D,20210224,000000,40.9665,41.4213,40.8243,41.3745,1633730.1221268,0
+FEZ.US,D,20210225,000000,41.4699,41.5809,40.5224,40.5896,3681147.6316513,0
+FEZ.US,D,20210226,000000,40.6081,40.6081,40.126,40.1922,2827531.9448464,0
+FEZ.US,D,20210301,000000,40.647,40.9762,40.6081,40.9479,1629107.2856617,0
+FEZ.US,D,20210302,000000,41.0511,41.1515,40.9002,40.9956,1599785.8517961,0
+FEZ.US,D,20210303,000000,40.8904,41.0658,40.6927,40.7502,2761985.6276362,0
+FEZ.US,D,20210304,000000,40.8243,41.0045,40.0782,40.3237,4008803.2314966,0
+FEZ.US,D,20210305,000000,40.5418,40.5613,39.9682,40.5048,3140634.1326036,0
+FEZ.US,D,20210308,000000,40.5048,41.0045,40.4289,40.7122,2599159.510737,0
+FEZ.US,D,20210309,000000,41.2342,41.3745,41.1563,41.2888,2026904.3144856,0
+FEZ.US,D,20210310,000000,41.6764,41.7805,41.505,41.7524,1740340.8225174,0
+FEZ.US,D,20210311,000000,42.0182,42.2353,41.8838,42.1594,1265322.2986491,0
+FEZ.US,D,20210312,000000,41.7524,42.1594,41.7241,42.1594,1115029.7983412,0
+FEZ.US,D,20210315,000000,41.951,41.989,41.6569,41.9695,943730.19265688,0
+FEZ.US,D,20210316,000000,42.028,42.028,41.8663,41.9033,2886248.745102,0
+FEZ.US,D,20210317,000000,41.8663,42.396,41.8663,42.3299,1592457.2903008,0
+FEZ.US,D,20210318,000000,42.0455,42.3299,41.7718,41.8185,1961084.8576709,0
+FEZ.US,D,20210319,000000,41.7056,41.9403,41.5147,41.838,1445576.9813686,0
+FEZ.US,D,20210322,000000,41.8575,41.9695,41.7718,41.8575,1051660.3832424,0
+FEZ.US,D,20210323,000000,41.6959,41.7718,41.2888,41.355,1126405.1387145,0
+FEZ.US,D,20210324,000000,41.4027,41.5537,41.2508,41.2508,1314986.4720107,0
+FEZ.US,D,20210325,000000,41.0891,41.5391,41.0375,41.5147,1500693.6784153,0
+FEZ.US,D,20210326,000000,41.6384,42.065,41.6247,42.0455,1326430.6107056,0
+FEZ.US,D,20210329,000000,41.8663,42.0746,41.8,41.9695,1132076.3794514,0
+FEZ.US,D,20210330,000000,41.9325,42.2062,41.9325,42.1204,1317189.0451377,0
+FEZ.US,D,20210331,000000,42.0746,42.3104,42.028,42.1302,1735682.0466307,0
+FEZ.US,D,20210401,000000,42.4428,42.8781,42.4106,42.8596,3119667.0740115,0
+FEZ.US,D,20210405,000000,43.2959,43.6455,43.1644,43.6172,2878903.7541568,0
+FEZ.US,D,20210406,000000,43.0953,43.1995,43.033,43.1713,1642512.6899381,0
+FEZ.US,D,20210407,000000,43.1907,43.3154,43.0914,43.2395,1278069.4980891,0
+FEZ.US,D,20210408,000000,43.3621,43.5023,43.257,43.4468,874257.23692094,0
+FEZ.US,D,20210409,000000,43.3621,43.5462,43.3329,43.5218,1508761.5651559,0
+FEZ.US,D,20210412,000000,43.3709,43.4323,43.2395,43.3621,1140336.2853878,0
+FEZ.US,D,20210413,000000,43.4079,43.626,43.3806,43.626,950107.89973931,0
+FEZ.US,D,20210414,000000,43.5978,43.7594,43.5413,43.6075,964183.83093975,0
+FEZ.US,D,20210415,000000,43.8354,43.9581,43.7974,43.9386,1181575.2314734,0
+FEZ.US,D,20210416,000000,44.223,44.5541,44.2191,44.5541,1052860.7599256,0
+FEZ.US,D,20210419,000000,44.5639,44.5687,44.2883,44.4499,1002535.3012057,0
+FEZ.US,D,20210420,000000,43.9864,44.0059,43.517,43.6075,1188724.0958604,0
+FEZ.US,D,20210421,000000,43.5881,44.2327,43.5881,44.2327,1004425.7147846,0
+FEZ.US,D,20210422,000000,44.3263,44.374,44.0059,44.1091,1040538.6725018,0
+FEZ.US,D,20210423,000000,44.2045,44.6875,44.1656,44.5834,819078.92943721,0
+FEZ.US,D,20210426,000000,44.6204,44.6944,44.5736,44.6495,922406.82037001,0
+FEZ.US,D,20210427,000000,44.5171,44.6495,44.4499,44.6029,1074835.1491647,0
+FEZ.US,D,20210428,000000,44.5834,44.8657,44.5541,44.7703,627890.44781031,0
+FEZ.US,D,20210429,000000,44.8657,44.8657,44.4119,44.7626,1163654.8089967,0
+FEZ.US,D,20210430,000000,44.4314,44.5171,43.8432,43.9864,1543333.2351046,0
+FEZ.US,D,20210503,000000,44.4597,44.5931,44.3837,44.5356,1161544.6515253,0
+FEZ.US,D,20210504,000000,43.9201,44.0136,43.3806,43.6358,2118532.3834096,0
+FEZ.US,D,20210505,000000,44.223,44.3973,44.223,44.3555,2665357.8717401,0
+FEZ.US,D,20210506,000000,44.4879,44.7801,44.261,44.7703,1347423.3403132,0
+FEZ.US,D,20210507,000000,44.9418,45.4442,44.8755,45.4442,1734736.3264208,0
+FEZ.US,D,20210510,000000,45.3683,45.3732,44.9047,44.932,2121939.4405823,0
+FEZ.US,D,20210511,000000,44.2045,44.5356,44.1101,44.3652,2306325.1031106,0
+FEZ.US,D,20210512,000000,44.1091,44.4022,43.8159,43.9105,2780239.7733139,0
+FEZ.US,D,20210513,000000,44.0993,44.4977,44.0712,44.3924,1739643.5977373,0
+FEZ.US,D,20210514,000000,44.932,45.4676,44.895,45.4345,5380587.3386466,0
+FEZ.US,D,20210517,000000,45.1219,45.2835,45.0567,45.2544,1811271.8919319,0
+FEZ.US,D,20210518,000000,45.3771,45.4248,45.1832,45.1881,1286245.2030947,0
+FEZ.US,D,20210519,000000,44.3837,44.7703,44.0848,44.5736,3578812.6955967,0
+FEZ.US,D,20210520,000000,44.9904,45.4627,44.9515,45.3771,2570281.6720187,0
+FEZ.US,D,20210521,000000,45.4725,45.5719,45.339,45.5192,1446529.8894628,0
+FEZ.US,D,20210524,000000,45.6799,45.9545,45.6429,45.8805,1102917.1864035,0
+FEZ.US,D,20210525,000000,46.0588,46.1162,45.8046,45.935,3101856.523481,0
+FEZ.US,D,20210526,000000,45.7286,45.8046,45.5757,45.6614,1833298.6500425,0
+FEZ.US,D,20210527,000000,45.8046,45.9069,45.638,45.7656,1392207.967055,0
+FEZ.US,D,20210528,000000,45.899,46.1065,45.8611,46.011,2073192.2358931,0
+FEZ.US,D,20210601,000000,46.4386,46.4658,46.163,46.2116,1870090.3494087,0
+FEZ.US,D,20210602,000000,46.2019,46.3713,46.1279,46.2954,1184128.9840919,0
+FEZ.US,D,20210603,000000,45.9165,46.011,45.79,45.9545,1267340.0404647,0
+FEZ.US,D,20210604,000000,46.1357,46.2779,46.0772,46.2681,929869.89798635,0
+FEZ.US,D,20210607,000000,46.3528,46.4658,46.3139,46.4658,2539112.9518802,0
+FEZ.US,D,20210608,000000,46.4853,46.495,46.2779,46.4093,1338815.3354071,0
+FEZ.US,D,20210609,000000,46.4288,46.4561,46.2876,46.3139,1285614.7229549,0
+FEZ.US,D,20210610,000000,46.2584,46.4288,46.1921,46.3432,1438085.152215,0
+FEZ.US,D,20210611,000000,46.4113,46.5515,46.2954,46.5515,1331426.1903153,0
+FEZ.US,D,20210614,000000,46.5047,46.6654,46.4386,46.6654,1023097.7845942,0
+FEZ.US,D,20210615,000000,46.6742,46.7122,46.5895,46.7122,926006.92357899,0
+FEZ.US,D,20210616,000000,46.6937,46.7405,46.0967,46.2486,2061781.9829387,0
+FEZ.US,D,20210617,000000,45.974,46.1113,45.7286,45.9545,1533199.3450392,0
+FEZ.US,D,20210618,000000,45.0937,45.2047,44.8287,44.9709,3365779.2066487,0
+FEZ.US,D,20210621,000000,45.2963,45.6118,45.2387,45.603,2054732.7220917,0
+FEZ.US,D,20210622,000000,45.4306,45.7558,45.3342,45.6215,1623532.567943,0
+FEZ.US,D,20210623,000000,45.5446,45.5738,45.0956,45.1716,1659517.1705829,0
+FEZ.US,D,20210624,000000,45.6313,45.7656,45.6118,45.7179,2677536.2014772,0
+FEZ.US,D,20210625,000000,45.6984,45.7179,45.5951,45.6984,1254319.7014203,0
+FEZ.US,D,20210628,000000,45.564,45.5835,45.2583,45.3634,1088848.4430875,0
+FEZ.US,D,20210629,000000,45.5163,45.5397,45.3001,45.3537,825854.02383905,0
+FEZ.US,D,20210630,000000,44.894,45.0673,44.6593,44.8551,2215767.0021113,0
+FEZ.US,D,20210701,000000,44.9223,45.0187,44.7684,44.9709,1389975.61555,0
+FEZ.US,D,20210702,000000,44.9613,45.0333,44.7781,45.0187,1684757.93983,0
+FEZ.US,D,20210706,000000,44.8453,44.8551,44.2717,44.4441,1698285.53814,0
+FEZ.US,D,20210707,000000,44.598,44.7781,44.4392,44.7402,3909063.1216854,0
+FEZ.US,D,20210708,000000,43.8695,44.0117,43.629,43.9455,2966351.5549222,0
+FEZ.US,D,20210709,000000,44.5395,44.9135,44.5113,44.9135,3275974.8066635,0
+FEZ.US,D,20210712,000000,44.9037,45.1618,44.8842,45.1521,1242796.4959978,0
+FEZ.US,D,20210713,000000,44.9223,44.9855,44.7012,44.7597,1292231.6839015,0
+FEZ.US,D,20210714,000000,45.0089,45.0673,44.8989,45.0089,1671885.4658345,0
+FEZ.US,D,20210715,000000,44.4821,44.5882,44.2902,44.4918,1738984.3660602,0
+FEZ.US,D,20210716,000000,44.4343,44.4538,43.9941,44.1081,1994506.4661267,0
+FEZ.US,D,20210719,000000,43.1508,43.2082,42.7953,43.0359,6962339.815498,0
+FEZ.US,D,20210720,000000,42.9015,43.4848,42.8148,43.4187,2804518.3929012,0
+FEZ.US,D,20210721,000000,43.8316,44.3,43.8267,44.2522,3002223.2050941,0
+FEZ.US,D,20210722,000000,44.5492,44.6262,44.2376,44.3769,1452048.1309474,0
+FEZ.US,D,20210723,000000,44.8171,44.9904,44.7597,44.8366,1758172.9367009,0
+FEZ.US,D,20210726,000000,44.894,44.9904,44.8891,44.932,1285535.6562272,0
+FEZ.US,D,20210727,000000,44.7684,44.7684,44.521,44.7499,3020376.7203912,0
+FEZ.US,D,20210728,000000,44.7684,45.1141,44.7109,45.0187,1955436.2074277,0
+FEZ.US,D,20210729,000000,45.4306,45.5163,45.3439,45.3634,2071737.2027365,0
+FEZ.US,D,20210730,000000,45.1911,45.3439,44.9807,45.0479,2129890.2674925,0
+FEZ.US,D,20210802,000000,45.4306,45.4978,45.1433,45.1618,2143572.918736,0
+FEZ.US,D,20210803,000000,45.4208,45.4783,45.1716,45.4501,1780959.5568693,0
+FEZ.US,D,20210804,000000,45.5933,45.6887,45.4588,45.4686,1998865.4045528,0
+FEZ.US,D,20210805,000000,45.6984,45.7656,45.6215,45.6789,841760.81186255,0
+FEZ.US,D,20210806,000000,45.6702,45.7179,45.528,45.603,1129574.9957044,0
+FEZ.US,D,20210809,000000,45.6118,45.6342,45.4978,45.5163,1229290.4613407,0
+FEZ.US,D,20210810,000000,45.564,45.6069,45.5066,45.5835,1618038.9706333,0
+FEZ.US,D,20210811,000000,45.8522,45.901,45.7558,45.8717,1447907.9095729,0
+FEZ.US,D,20210812,000000,46.0237,46.0714,45.9185,46.0042,866691.47524273,0
+FEZ.US,D,20210813,000000,46.1484,46.307,46.1103,46.2838,708063.08279258,0
+FEZ.US,D,20210816,000000,45.9283,46.0383,45.7558,46.0139,1811519.3605209,0
+FEZ.US,D,20210817,000000,45.5738,45.6604,45.3429,45.5446,1715943.0894183,0
+FEZ.US,D,20210818,000000,45.3917,45.6313,45.2778,45.2875,1553345.957977,0
+FEZ.US,D,20210819,000000,44.5882,44.8989,44.5834,44.8073,2188815.5163936,0
+FEZ.US,D,20210820,000000,44.7597,45.0858,44.7304,45.0577,1860074.5460144,0
+FEZ.US,D,20210823,000000,45.3634,45.5835,45.3099,45.5543,1851477.8363551,0
+FEZ.US,D,20210824,000000,45.3917,45.5835,45.3439,45.5349,1262360.8903049,0
+FEZ.US,D,20210825,000000,45.5349,45.6215,45.4686,45.5835,679390.61219804,0
+FEZ.US,D,20210826,000000,45.4403,45.5349,45.3099,45.3634,838467.73399854,0
+FEZ.US,D,20210827,000000,45.4306,45.9088,45.4014,45.8522,1088920.3219308,0
+FEZ.US,D,20210830,000000,45.9283,45.9633,45.8426,45.9283,1302652.0624995,0
+FEZ.US,D,20210831,000000,45.9468,45.9565,45.7082,45.9185,1562777.4890594,0
+FEZ.US,D,20210901,000000,46.2643,46.5369,46.2204,46.3597,1240396.769472,0
+FEZ.US,D,20210902,000000,46.5224,46.571,46.4366,46.532,725982.47842862,0
+FEZ.US,D,20210903,000000,46.197,46.3499,46.0812,46.235,1545836.6725329,0
+FEZ.US,D,20210907,000000,46.4171,46.4648,46.2594,46.2925,1110565.0953313,0
+FEZ.US,D,20210908,000000,45.9565,46.0432,45.6507,45.7753,1611267.9835939,0
+FEZ.US,D,20210909,000000,45.7179,45.9283,45.6166,45.6604,1638177.3688462,0
+FEZ.US,D,20210910,000000,45.937,45.9848,45.493,45.5066,2256591.104587,0
+FEZ.US,D,20210913,000000,45.9663,45.9945,45.7326,45.9283,2361069.0570126,0
+FEZ.US,D,20210914,000000,46.0909,46.1103,45.7179,45.7851,1241089.8868896,0
+FEZ.US,D,20210915,000000,45.6313,45.7082,45.3868,45.7082,1740449.667623,0
+FEZ.US,D,20210916,000000,45.6118,45.7753,45.4189,45.7374,1408091.1377443,0
+FEZ.US,D,20210917,000000,45.5163,45.5738,44.7499,44.9709,4368949.0953566,0
+FEZ.US,D,20210920,000000,43.8393,44.0974,43.5793,43.963,4043134.6207405,0
+FEZ.US,D,20210921,000000,44.5872,44.7976,44.4431,44.5386,5821071.1588286,0
+FEZ.US,D,20210922,000000,45.0956,45.5076,45.0673,45.0956,3628572.3651358,0
+FEZ.US,D,20210923,000000,45.527,45.8386,45.527,45.7383,2828695.3552673,0
+FEZ.US,D,20210924,000000,45.1911,45.3644,45.1618,45.268,1295654.1436834,0
+FEZ.US,D,20210927,000000,45.2485,45.3693,45.1521,45.2875,1562495.1078893,0
+FEZ.US,D,20210928,000000,44.5386,44.5483,43.9201,44.1266,9097768.8612875,0
+FEZ.US,D,20210929,000000,44.2327,44.2327,43.8491,43.8861,2587239.9448357,0
+FEZ.US,D,20210930,000000,43.8003,43.8578,43.292,43.4459,4920734.2238752,0
+FEZ.US,D,20211001,000000,43.6465,43.8101,43.2725,43.6758,3669482.7222234,0
+FEZ.US,D,20211004,000000,43.5987,43.6416,43.0943,43.292,3603489.729344,0
+FEZ.US,D,20211005,000000,43.4362,43.8958,43.3689,43.7039,2016512.687425,0
+FEZ.US,D,20211006,000000,42.9852,43.4167,42.8693,43.3972,3106983.5386898,0
+FEZ.US,D,20211007,000000,43.7332,44.0692,43.7332,43.8861,1507829.1938742,0
+FEZ.US,D,20211008,000000,44.002,44.0205,43.6766,43.7722,4364142.4544208,0
+FEZ.US,D,20211011,000000,43.6563,43.8676,43.4742,43.4927,1242729.7513576,0
+FEZ.US,D,20211012,000000,43.5023,43.6085,43.3593,43.4653,1495924.0037416,0
+FEZ.US,D,20211013,000000,43.8578,44.1558,43.7527,44.1169,1633484.707219,0
+FEZ.US,D,20211014,000000,44.6739,44.8415,44.597,44.8073,1187544.2559895,0
+FEZ.US,D,20211015,000000,45.0187,45.1521,44.932,45.1521,1024554.871432,0
+FEZ.US,D,20211018,000000,44.6914,44.8794,44.5872,44.8648,1571889.6727093,0
+FEZ.US,D,20211019,000000,44.9992,45.1238,44.9613,45.0479,1100253.5618388,0
+FEZ.US,D,20211020,000000,45.1238,45.2631,45.043,45.2202,1681718.4915988,0
+FEZ.US,D,20211021,000000,44.9992,45.1141,44.9564,45.0858,1921444.7024286,0
+FEZ.US,D,20211022,000000,45.3449,45.527,45.2387,45.4316,1561149.9466789,0
+FEZ.US,D,20211025,000000,45.3157,45.3254,45.1716,45.229,1211897.8349421,0
+FEZ.US,D,20211026,000000,45.6517,45.6614,45.3927,45.5076,1531336.6561569,0
+FEZ.US,D,20211027,000000,45.5748,45.6994,45.3927,45.4023,1064354.1869702,0
+FEZ.US,D,20211028,000000,45.6799,46.0305,45.6799,45.9584,2531904.5307373,0
+FEZ.US,D,20211029,000000,45.5943,45.8581,45.5748,45.8056,2362895.8064733,0
+FEZ.US,D,20211101,000000,45.9779,46.2895,45.8727,46.2564,1693553.8565693,0
+FEZ.US,D,20211102,000000,46.237,46.3568,46.199,46.2944,1935989.8997918,0
+FEZ.US,D,20211103,000000,46.3324,46.8174,46.2662,46.7541,1750964.515558,0
+FEZ.US,D,20211104,000000,46.6597,46.6878,46.4288,46.6684,1362325.8782117,0
+FEZ.US,D,20211105,000000,46.9274,47.0044,46.7541,47.0044,1616363.1667436,0
+FEZ.US,D,20211108,000000,46.9664,47.133,46.8983,46.9664,1012713.3454177,0
+FEZ.US,D,20211109,000000,47.1105,47.1377,46.8027,46.9567,1706707.6848942,0
+FEZ.US,D,20211110,000000,46.7258,46.8505,46.237,46.2857,1838226.4581714,0
+FEZ.US,D,20211111,000000,46.5057,46.5633,46.3898,46.4288,636361.88291417,0
+FEZ.US,D,20211112,000000,46.5438,46.6158,46.4571,46.5535,2872996.3400777,0
+FEZ.US,D,20211115,000000,46.6012,46.6012,46.2662,46.3129,1187073.9629862,0
+FEZ.US,D,20211116,000000,46.4093,46.4862,46.2993,46.3129,3393115.7575983,0
+FEZ.US,D,20211117,000000,46.3227,46.4191,46.2564,46.3227,1665609.4159734,0
+FEZ.US,D,20211118,000000,46.3519,46.4473,46.199,46.4473,868905.34361654,0
+FEZ.US,D,20211119,000000,45.8727,45.9146,45.6273,45.6994,1782377.6237637,0
+FEZ.US,D,20211122,000000,45.5172,45.6712,45.1911,45.1911,2593351.7001979,0
+FEZ.US,D,20211123,000000,45.1043,45.2875,44.7781,45.0762,2018238.8065049,0
+FEZ.US,D,20211124,000000,44.2327,44.7207,44.1841,44.6837,1426168.6668355,0
+FEZ.US,D,20211126,000000,43.5023,43.5987,42.9375,43.1479,3216675.7877771,0
+FEZ.US,D,20211129,000000,43.4927,43.5413,42.9657,43.292,2605395.513814,0
+FEZ.US,D,20211130,000000,43.2822,43.4829,42.4574,42.9463,6651689.7231381,0
+FEZ.US,D,20211201,000000,43.8296,44.1743,42.9755,42.9755,5780404.1629675,0
+FEZ.US,D,20211202,000000,43.2628,43.5696,43.1956,43.4264,5306620.9283635,0
+FEZ.US,D,20211203,000000,43.4167,43.4459,42.6395,42.9852,4441244.8359532,0
+FEZ.US,D,20211206,000000,43.4167,43.627,43.1761,43.5501,3955432.1635017,0
+FEZ.US,D,20211207,000000,44.3564,44.8551,44.3175,44.8171,3409076.9681746,0
+FEZ.US,D,20211208,000000,44.7781,44.8415,44.6116,44.7781,2088194.3773316,0
+FEZ.US,D,20211209,000000,44.3467,44.3613,44.0692,44.1169,2405537.4168438,0
+FEZ.US,D,20211210,000000,44.2512,44.3467,44.0877,44.3175,1268121.4661755,0
+FEZ.US,D,20211213,000000,44.1841,44.2522,43.8442,43.8861,3424276.2630118,0
+FEZ.US,D,20211214,000000,43.7039,43.9007,43.3972,43.627,2490390.3913659,0
+FEZ.US,D,20211215,000000,43.6855,44.298,43.4829,44.2707,4381559.7249943,0
+FEZ.US,D,20211216,000000,44.558,44.5775,43.9435,44.1461,5795652.7461546,0
+FEZ.US,D,20211217,000000,43.6855,43.7624,43.3251,43.3593,3341463.6207991,0
+FEZ.US,D,20211220,000000,43.1839,43.4372,43.0963,43.4079,2970900.4588628,0
+FEZ.US,D,20211221,000000,43.7185,44.0877,43.6504,44.0487,1456807.5372148,0
+FEZ.US,D,20211222,000000,44.0195,44.6564,43.9514,44.6418,1307668.1789216,0
+FEZ.US,D,20211223,000000,44.6905,45.1073,44.6126,44.9816,1136057.4405298,0
+FEZ.US,D,20211227,000000,45.0109,45.4092,45.0109,45.3994,1555313.3846024,0
+FEZ.US,D,20211228,000000,45.341,45.4871,45.2729,45.3508,1576391.3419814,0
+FEZ.US,D,20211229,000000,45.2144,45.3703,45.1462,45.3215,1633887.2287415,0
+FEZ.US,D,20211230,000000,45.3605,45.4238,45.2144,45.2436,2056222.6678293,0
+FEZ.US,D,20211231,000000,45.3703,45.4773,45.1755,45.3313,1983831.4310552,0
+FEZ.US,D,20220103,000000,45.7101,45.788,45.4871,45.7296,2274865.7870771,0
+FEZ.US,D,20220104,000000,46.0987,46.1085,45.7491,45.8951,1724296.437851,0
+FEZ.US,D,20220105,000000,46.2838,46.4093,45.6663,45.6712,2638610.7273055,0
+FEZ.US,D,20220106,000000,45.6225,45.7832,45.3508,45.4773,2595462.8845099,0
+FEZ.US,D,20220107,000000,45.4676,45.6809,45.2144,45.5835,1916334.1166695,0
+FEZ.US,D,20220110,000000,44.9621,45.1365,44.632,45.1268,2843025.9429412,0
+FEZ.US,D,20220111,000000,45.0888,45.6079,44.9525,45.5543,4432435.5702858,0
+FEZ.US,D,20220112,000000,45.8367,46.1036,45.7977,46.0305,2614799.3201996,0
+FEZ.US,D,20220113,000000,46.2253,46.2643,45.5543,45.6517,1763116.147439,0
+FEZ.US,D,20220114,000000,45.4773,45.7296,45.302,45.6614,1981854.7628643,0
+FEZ.US,D,20220118,000000,45.1852,45.2933,44.821,44.9621,5298573.5784351,0
+FEZ.US,D,20220119,000000,45.4773,45.5494,44.9816,45.0207,2167890.5582668,0
+FEZ.US,D,20220120,000000,45.2339,45.5056,44.7966,44.8161,2529578.7367361,0
+FEZ.US,D,20220121,000000,44.632,44.7674,44.2142,44.2532,3562325.7426236,0
+FEZ.US,D,20220124,000000,43.1547,43.6845,42.2471,43.6796,5495550.3606294,0
+FEZ.US,D,20220125,000000,42.9317,43.5432,42.5139,43.1937,3377139.1444127,0
+FEZ.US,D,20220126,000000,44,44.2435,43.0729,43.3884,3496091.4421989,0
+FEZ.US,D,20220127,000000,43.6212,43.7964,43.0865,43.2326,2313074.526497,0
+FEZ.US,D,20220128,000000,42.9025,43.4177,42.5821,43.4177,3025914.4718475,0
+FEZ.US,D,20220131,000000,43.2521,44.1266,43.2326,44.039,2414173.1464467,0
+FEZ.US,D,20220201,000000,44.4957,44.5834,44.1363,44.5541,1731069.4785716,0
+FEZ.US,D,20220202,000000,44.8063,44.8356,44.4471,44.6905,1265705.3101999,0
+FEZ.US,D,20220203,000000,44.224,44.3691,43.8929,43.9708,3390964.5265023,0
+FEZ.US,D,20220204,000000,43.6601,44.1169,43.5043,43.9026,4067243.8116258,0
+FEZ.US,D,20220207,000000,43.8452,44.1607,43.7964,43.9319,1815600.0251394,0
+FEZ.US,D,20220208,000000,43.8062,44.2337,43.6796,44.1753,2022555.6444658,0
+FEZ.US,D,20220209,000000,44.8648,45.006,44.7723,44.933,3207672.4492328,0
+FEZ.US,D,20220210,000000,44.3204,45.1462,44.2912,44.4276,3892973.5560317,0
+FEZ.US,D,20220211,000000,44.2824,44.4567,43.0291,43.2228,7009568.3229122,0
+FEZ.US,D,20220214,000000,42.9025,43.0096,42.3532,42.7564,4223495.0680438,0
+FEZ.US,D,20220215,000000,43.6406,44,43.5969,43.9416,2903215.232644,0
+FEZ.US,D,20220216,000000,43.738,44.2435,43.6796,44.1169,1601276.8243744,0
+FEZ.US,D,20220217,000000,43.6796,43.7088,43.2472,43.2716,2991909.6179204,0
+FEZ.US,D,20220218,000000,43.2423,43.4079,42.8246,43.0768,3729316.7250721,0
+FEZ.US,D,20220222,000000,42.1545,42.5333,41.5907,42.0376,5272490.7998808,0
+FEZ.US,D,20220223,000000,42.66,42.6785,41.4933,41.6296,3389826.7870968,0
+FEZ.US,D,20220224,000000,39.4628,41.0035,39.3858,40.8623,11369905.306,0
+FEZ.US,D,20220225,000000,41.2313,42.0231,41.1729,41.9597,4206894.1357621,0
+FEZ.US,D,20220228,000000,40.3762,41.2703,40.2019,40.5516,5735240.6320376,0
+FEZ.US,D,20220301,000000,40.0461,40.1143,38.448,38.8804,5471869.362282,0
+FEZ.US,D,20220302,000000,39.3469,39.8805,39.1814,39.6673,5638780.2511622,0
+FEZ.US,D,20220303,000000,39.6089,39.6089,38.3166,38.5405,5969042.9993383,0
+FEZ.US,D,20220304,000000,36.8791,36.9522,35.9949,36.5295,8074364.0513484,0
+FEZ.US,D,20220307,000000,36.5977,36.7038,34.7999,35.1691,9177615.9877937,0
+FEZ.US,D,20220308,000000,36.063,37.2678,35.3638,36.1985,13983743.503381,0
+FEZ.US,D,20220309,000000,38.2971,39.3858,37.928,38.7343,10514139.41494,0
+FEZ.US,D,20220310,000000,37.5102,38.0741,37.3748,37.5784,6823979.2031788,0
+FEZ.US,D,20220311,000000,38.3458,38.414,37.1995,37.258,4737086.8597516,0
+FEZ.US,D,20220314,000000,38.2679,38.599,37.9183,38.0546,5603518.5443178,0
+FEZ.US,D,20220315,000000,38.2386,38.5016,37.9183,38.4237,8974028.4056966,0
+FEZ.US,D,20220316,000000,39.4628,40.4445,39.1911,40.2594,9990752.5905707,0
+FEZ.US,D,20220317,000000,39.7647,40.5126,39.6576,40.3081,6057425.2250667,0
+FEZ.US,D,20220318,000000,39.5504,40.5126,39.4336,40.4445,3787023.1141589,0
+FEZ.US,D,20220321,000000,40.162,40.2399,39.5777,39.8893,3959457.3787268,0
+FEZ.US,D,20220322,000000,40.2983,40.532,40.2107,40.4736,5109714.998172,0
+FEZ.US,D,20220323,000000,39.5972,39.8017,39.4414,39.5388,4327351.7818951,0
+FEZ.US,D,20220324,000000,39.5583,39.9234,39.4025,39.8893,3059023.9207553,0
+FEZ.US,D,20220325,000000,40.0355,40.1231,39.5485,39.9283,2512609.1686723,0
+FEZ.US,D,20220328,000000,40.0257,40.3032,39.7433,40.2399,2940635.3584687,0
+FEZ.US,D,20220329,000000,41.7105,41.8761,41.1164,41.5644,4268758.2025138,0
+FEZ.US,D,20220330,000000,41.282,41.3501,40.9801,41.1359,2713339.0533277,0
+FEZ.US,D,20220331,000000,40.6782,40.8438,40.0646,40.0744,4285684.6432717,0
+FEZ.US,D,20220401,000000,40.5126,40.5711,40.1815,40.5418,2950180.8688597,0
+FEZ.US,D,20220404,000000,40.3081,40.6685,40.2302,40.61,2186272.0321813,0
+FEZ.US,D,20220405,000000,40.0841,40.2302,39.6069,39.753,3321429.9603292,0
+FEZ.US,D,20220406,000000,38.9642,39.1492,38.6331,38.9544,6076725.7213349,0
+FEZ.US,D,20220407,000000,39.1102,39.2223,38.5746,38.9837,5450627.1104041,0
+FEZ.US,D,20220408,000000,38.8376,39.2563,38.7791,38.9934,3400395.0307439,0
+FEZ.US,D,20220411,000000,39.0907,39.2758,38.7012,38.7305,6403354.4805615,0
+FEZ.US,D,20220412,000000,38.9642,39.1102,38.3604,38.4772,5803483.4327124,0
+FEZ.US,D,20220413,000000,38.3409,38.9544,38.3409,38.9252,2992256.6900495,0
+FEZ.US,D,20220414,000000,38.9349,39.0177,38.6136,38.7012,5588294.6053057,0
+FEZ.US,D,20220418,000000,38.5844,38.9544,38.5551,38.6526,3429085.9844696,0
+FEZ.US,D,20220419,000000,38.4383,38.9398,38.3896,38.9252,3202098.7583548,0
+FEZ.US,D,20220420,000000,39.4609,39.6167,39.2953,39.49,3849717.8949711,0
+FEZ.US,D,20220421,000000,40.2107,40.3081,39.0714,39.12,4201098.6473104,0
+FEZ.US,D,20220422,000000,39.12,39.1297,38.4237,38.5065,5253560.993076,0
+FEZ.US,D,20220425,000000,37.9903,38.1755,37.5424,38.1266,5716863.2654856,0
+FEZ.US,D,20220426,000000,37.8247,37.8442,36.7632,36.812,8441283.9827697,0
+FEZ.US,D,20220427,000000,36.7632,37.1431,36.4613,36.8217,5467288.6262822,0
+FEZ.US,D,20220428,000000,37.1431,37.63,36.7048,37.5326,5909985.2879973,0
+FEZ.US,D,20220429,000000,37.5618,37.8589,36.958,36.9678,5670623.6055872,0
+FEZ.US,D,20220502,000000,36.8899,37.2501,36.5003,36.958,6803497.8401993,0
+FEZ.US,D,20220503,000000,37.1917,37.3768,37.0506,37.2501,4921661.4609538,0
+FEZ.US,D,20220504,000000,37.3573,38.1559,36.9385,38.0585,8667270.0392814,0
+FEZ.US,D,20220505,000000,37.4839,37.4839,36.325,36.7536,6826531.9289568,0
+FEZ.US,D,20220506,000000,36.3932,36.5587,35.9939,36.2179,7949103.8716419,0
+FEZ.US,D,20220509,000000,35.5946,35.7553,35.1077,35.2148,10397341.428772,0
+FEZ.US,D,20220510,000000,36.0621,36.1302,35.3025,35.5946,8076836.6835582,0
+FEZ.US,D,20220511,000000,35.9257,36.549,35.5362,35.546,7363245.0908747,0
+FEZ.US,D,20220512,000000,35.2148,35.9257,35.0688,35.4777,7834950.0000667,0
+FEZ.US,D,20220513,000000,36.0134,36.6659,35.9841,36.5685,7381364.7204314,0
+FEZ.US,D,20220516,000000,36.3445,36.7584,36.0816,36.5295,7358567.8318568,0
+FEZ.US,D,20220517,000000,37.4157,37.6105,37.1333,37.5813,8546742.5679861,0
+FEZ.US,D,20220518,000000,37.0164,37.0943,36.2666,36.286,7084643.7210635,0
+FEZ.US,D,20220519,000000,36.1302,36.9191,36.1205,36.6659,5113397.2486304,0
+FEZ.US,D,20220520,000000,37.1041,37.1236,36.2179,36.7243,9251851.4303189,0
+FEZ.US,D,20220523,000000,37.2501,37.7371,37.1285,37.6689,4015683.0636416,0
+FEZ.US,D,20220524,000000,37.5034,37.6251,37.182,37.4742,1874418.4826163,0
+FEZ.US,D,20220525,000000,37.1333,37.7468,37.0749,37.5715,1423053.2323986,0
+FEZ.US,D,20220526,000000,37.7273,38.3312,37.7079,38.2825,1906138.616167,0
+FEZ.US,D,20220527,000000,38.6136,39.0128,38.5746,39.0128,1687242.8941271,0
+FEZ.US,D,20220531,000000,38.75,38.9934,38.5162,38.8084,1627376.0323786,0
+FEZ.US,D,20220601,000000,38.857,38.8863,37.9708,38.1656,1072381.0000862,0
+FEZ.US,D,20220602,000000,38.6136,39.2076,38.4772,39.2076,1602458.7179264,0
+FEZ.US,D,20220603,000000,38.7305,38.8181,38.5454,38.6526,880302.24764292,0
+FEZ.US,D,20220606,000000,39.2465,39.3683,38.8814,38.9642,953920.55895635,0
+FEZ.US,D,20220607,000000,38.4577,39.0128,38.4383,39.0032,1178564.5347795,0
+FEZ.US,D,20220608,000000,38.6526,38.7791,38.3604,38.4383,830341.31734256,0
+FEZ.US,D,20220609,000000,37.9708,38.1121,37.3038,37.3086,2039504.6757171,0
+FEZ.US,D,20220610,000000,36.4224,36.4613,35.989,36.1011,4319636.1014866,0
+FEZ.US,D,20220613,000000,34.9714,35.244,34.6888,34.7766,4984891.2257284,0
+FEZ.US,D,20220614,000000,34.8642,35.02,34.202,34.4552,4171907.6222035,0
+FEZ.US,D,20220615,000000,35.0979,35.5557,34.5818,35.3025,4618124.2935593,0
+FEZ.US,D,20220616,000000,34.2507,34.6549,34.1143,34.2994,3323186.8846277,0
+FEZ.US,D,20220617,000000,34.4649,34.6597,34.1143,34.4747,6127603.6203076,0
+FEZ.US,D,20220621,000000,35.0826,35.2617,34.9533,34.9931,2113882.097901,0
+FEZ.US,D,20220622,000000,34.5752,35.1523,34.4956,34.7941,1895114.4616681,0
+FEZ.US,D,20220623,000000,34.5652,34.6747,34.1871,34.6548,5383615.3689364,0
+FEZ.US,D,20220624,000000,35.0727,35.8786,35.0727,35.8189,2924527.5152284,0
+FEZ.US,D,20220627,000000,35.7492,35.8686,35.4806,35.5104,1868562.8786813,0
+FEZ.US,D,20220628,000000,35.789,35.9383,35.1722,35.1821,2183765.6874324,0
+FEZ.US,D,20220629,000000,35.2219,35.2617,34.8538,34.8836,2652827.5726292,0
+FEZ.US,D,20220630,000000,34.0777,34.7194,33.8687,34.615,2533451.9851789,0
+FEZ.US,D,20220701,000000,34.1075,34.5951,33.8886,34.5652,2244736.4357977,0
+FEZ.US,D,20220705,000000,32.9235,33.3713,32.7544,33.3613,3302414.6937012,0
+FEZ.US,D,20220706,000000,33.2618,33.4807,33.0728,33.3812,2157517.6315128,0
+FEZ.US,D,20220707,000000,33.6896,33.9384,33.6896,33.8886,1405491.1303079,0
+FEZ.US,D,20220708,000000,33.7792,34.0677,33.5504,33.8886,951867.91822261,0
+FEZ.US,D,20220711,000000,33.431,33.5106,33.1723,33.2121,2161655.4491809,0
+FEZ.US,D,20220712,000000,33.0927,33.5469,33.0479,33.1325,4837221.4203829,0
+FEZ.US,D,20220713,000000,32.6648,33.3912,32.625,33.2121,2703036.1758426,0
+FEZ.US,D,20220714,000000,32.3663,32.6947,32.0231,32.6847,4070943.2178095,0
+FEZ.US,D,20220715,000000,33.0529,33.4807,32.8539,33.421,3001899.7808457,0
+FEZ.US,D,20220718,000000,33.9682,34.1075,33.5504,33.62,2766116.5378308,0
+FEZ.US,D,20220719,000000,34.5155,35.0826,34.4856,35.003,5760169.8424717,0
+FEZ.US,D,20220720,000000,34.7443,34.9632,34.3762,34.5951,5939190.5087453,0
+FEZ.US,D,20220721,000000,34.5951,35.0627,34.4657,35.0229,3141298.1041679,0
+FEZ.US,D,20220722,000000,35.1224,35.3413,34.6548,34.814,2347549.6969538,0
+FEZ.US,D,20220725,000000,35.1722,35.2617,34.8936,35.1324,2036280.6793985,0
+FEZ.US,D,20220726,000000,34.5851,34.6349,34.2866,34.3065,2595258.9405638,0
+FEZ.US,D,20220727,000000,34.7642,35.4109,34.6349,35.3413,4512267.5533329,0
+FEZ.US,D,20220728,000000,35.1722,35.6895,34.9234,35.6597,3333256.8629463,0
+FEZ.US,D,20220729,000000,35.8189,36.3412,35.7393,36.3064,2713100.8117738,0
+FEZ.US,D,20220801,000000,36.2169,36.4656,36.0378,36.2567,1420667.4836693,0
+FEZ.US,D,20220802,000000,35.9084,35.998,35.595,35.6,1919215.7168738,0
+FEZ.US,D,20220803,000000,35.988,36.3014,35.799,36.2467,2058048.1933787,0
+FEZ.US,D,20220804,000000,36.386,36.6646,36.3611,36.6149,1143928.1877089,0
+FEZ.US,D,20220805,000000,36.0776,36.3562,35.988,36.2965,1531494.0604115,0
+FEZ.US,D,20220808,000000,36.595,36.7641,36.3014,36.396,1301463.7608828,0
+FEZ.US,D,20220809,000000,36.396,36.4457,36.0577,36.1074,1004641.4256597,0
+FEZ.US,D,20220810,000000,36.8835,37.0924,36.7243,36.9133,1254704.5116255,0
+FEZ.US,D,20220811,000000,37.0029,37.1322,36.784,36.8536,1614674.5476232,0
+FEZ.US,D,20220812,000000,36.9034,37.2317,36.8238,37.2218,1064959.8923474,0
+FEZ.US,D,20220815,000000,36.7641,36.9183,36.6646,36.8835,1413962.7516644,0
+FEZ.US,D,20220816,000000,36.8139,37.187,36.784,37.0924,1732743.5616054,0
+FEZ.US,D,20220817,000000,36.6049,36.8586,36.4159,36.6547,1365714.0086533,0
+FEZ.US,D,20220818,000000,36.4955,36.595,36.3462,36.4656,1454748.950059,0
+FEZ.US,D,20220819,000000,36.0577,36.0975,35.6796,35.7592,2507465.2439529,0
+FEZ.US,D,20220822,000000,34.9931,34.998,34.5851,34.6647,2356039.4093276,0
+FEZ.US,D,20220823,000000,34.6946,35.1025,34.6647,34.7642,2613844.4456207,0
+FEZ.US,D,20220824,000000,34.6747,35.0428,34.605,34.8538,1559845.699615,0
+FEZ.US,D,20220825,000000,34.9135,35.2716,34.8239,35.2716,1162784.0529681,0
+FEZ.US,D,20220826,000000,35.3413,35.3512,33.9981,34.008,3221147.8340922,0
+FEZ.US,D,20220829,000000,34.0478,34.3065,33.9583,34.1274,1683830.4762385,0
+FEZ.US,D,20220830,000000,34.5055,34.5254,33.8289,33.9583,2993870.3843553,0
+FEZ.US,D,20220831,000000,33.9981,34.1075,33.62,33.6697,2626370.4649547,0
+FEZ.US,D,20220901,000000,33.0628,33.1922,32.6748,33.1623,5731277.4828637,0
+FEZ.US,D,20220902,000000,33.7095,34.018,32.7345,32.8937,4790077.2344807,0
+FEZ.US,D,20220906,000000,33.1325,33.3116,32.7444,32.8937,3325251.5878123,0
+FEZ.US,D,20220907,000000,32.9036,33.6787,32.8738,33.6598,2315972.831397,0
+FEZ.US,D,20220908,000000,32.9534,33.5305,32.8539,33.4608,3825382.7850264,0
+FEZ.US,D,20220909,000000,34.1573,34.4259,34.1374,34.416,3133788.3218953,0
+FEZ.US,D,20220912,000000,35.1622,35.406,35.0826,35.2418,2531800.6773264,0
+FEZ.US,D,20220913,000000,34.4458,34.7344,33.8687,33.8986,9394256.2009624,0
+FEZ.US,D,20220914,000000,33.9881,34.2568,33.821,34.1374,1687818.5404861,0
+FEZ.US,D,20220915,000000,33.7493,34.1573,33.6946,33.7692,3208177.579779,0
+FEZ.US,D,20220916,000000,33.3414,33.7046,33.2817,33.62,3054986.8659151,0
+FEZ.US,D,20220919,000000,33.14,33.78,33.14,33.74,2803654,0
+FEZ.US,D,20220920,000000,33.1,33.27,32.74,33.04,3232597,0
+FEZ.US,D,20220921,000000,33.018,33.4,32.54,32.55,2517385,0
+FEZ.US,D,20220922,000000,32.69,32.77,32.24,32.43,2383712,0
+FEZ.US,D,20220923,000000,31.5,31.56,30.905,31.18,3473791,0
+FEZ.US,D,20220926,000000,31.02,31.3,30.62,30.76,2618569,0
+FEZ.US,D,20220927,000000,30.99,31.15,30.25,30.53,2095461,0
+FEZ.US,D,20220928,000000,30.45,31.42,30.34,31.31,2564078,0
+FEZ.US,D,20220929,000000,30.66,30.905,30.28,30.89,1936234,0
+FEZ.US,D,20220930,000000,30.72,31.27,30.66,30.76,2492214,0
+FEZ.US,D,20221003,000000,31.16,31.64,30.97,31.49,2153454,0
+FEZ.US,D,20221004,000000,32.715,33.355,32.715,33.32,2897323,0
+FEZ.US,D,20221005,000000,32.5931,33.05,32.33,32.86,2219164,0
+FEZ.US,D,20221006,000000,32.38,32.58,32.095,32.12,3475045,0
+FEZ.US,D,20221007,000000,31.82,31.89,31.25,31.37,3115815,0
+FEZ.US,D,20221010,000000,31.44,31.54,30.98,31.23,4346233,0
+FEZ.US,D,20221011,000000,31.03,31.45,30.77,30.9,4351526,0
+FEZ.US,D,20221012,000000,30.93,31.11,30.81,30.89,1771921,0
+FEZ.US,D,20221013,000000,30.27,31.98,30.13,31.83,5921660,0
+FEZ.US,D,20221014,000000,32.14,32.3,31.29,31.3,1763470,0
+FEZ.US,D,20221017,000000,32.23,32.51,32.23,32.37,2873650,0
+FEZ.US,D,20221018,000000,33.18,33.229,32.53,32.82,2487948,0
+FEZ.US,D,20221019,000000,32.53,32.73,32.22,32.47,1879547,0
+FEZ.US,D,20221020,000000,32.55,32.98,32.39,32.51,1560622,0
+FEZ.US,D,20221021,000000,32.3,33.2,32.19,33.17,3392013,0
+FEZ.US,D,20221024,000000,33.31,33.63,33.11,33.43,2443487,0
+FEZ.US,D,20221025,000000,33.6,34.3,33.5601,34.29,2563295,0
+FEZ.US,D,20221026,000000,34.21,34.87,34.21,34.62,2160521,0
+FEZ.US,D,20221027,000000,34.5,34.82,34.24,34.29,3843995,0
+FEZ.US,D,20221028,000000,34.32,34.8,34.19,34.8,4656792,0
+FEZ.US,D,20221031,000000,34.31,34.42,34.1525,34.27,3086471,0
+FEZ.US,D,20221101,000000,34.99,35.02,34.39,34.57,3026970,0
+FEZ.US,D,20221102,000000,34.49,34.88,33.7401,33.75,3314802,0
+FEZ.US,D,20221103,000000,33.31,33.7,33.28,33.45,3038960,0
+FEZ.US,D,20221104,000000,34.83,35.35,34.62,35.25,6203843,0
+FEZ.US,D,20221107,000000,35.5,35.71,35.34,35.59,2414615,0
+FEZ.US,D,20221108,000000,35.72,36.1375,35.61,35.92,4040937,0
+FEZ.US,D,20221109,000000,35.71,36.05,35.49,35.5,4546096,0
+FEZ.US,D,20221110,000000,37.09,37.71,36.85,37.71,8397986,0
+FEZ.US,D,20221111,000000,38.16,38.72,37.97,38.64,4650274,0
+FEZ.US,D,20221114,000000,38.55,38.8,38.3,38.31,2924813,0
+FEZ.US,D,20221115,000000,39,39.16,37.99,38.56,3934792,0
+FEZ.US,D,20221116,000000,38.79,38.8607,38.52,38.68,2492446,0
+FEZ.US,D,20221117,000000,38.09,38.75,38.08,38.73,1790354,0
+FEZ.US,D,20221118,000000,39.02,39.02,38.73,38.92,1945560,0
+FEZ.US,D,20221121,000000,38.48,38.63,38.37,38.56,2015389,0
+FEZ.US,D,20221122,000000,38.64,39.04,38.55,39.04,2201641,0
+FEZ.US,D,20221123,000000,38.97,39.43,38.97,39.41,1650286,0
+FEZ.US,D,20221125,000000,39.33,39.625,39.33,39.54,798801,0
+FEZ.US,D,20221128,000000,39.44,39.515,38.89,38.93,1979410,0
+FEZ.US,D,20221129,000000,39.03,39.31,38.95,39.15,2200176,0
+FEZ.US,D,20221130,000000,39.47,40.125,39.09,40.05,3514203,0
+FEZ.US,D,20221201,000000,40.26,40.4,39.94,40.25,1789029,0
+FEZ.US,D,20221202,000000,39.92,40.37,39.88,40.29,1765489,0
+FEZ.US,D,20221205,000000,40.14,40.225,39.67,39.75,1808971,0
+FEZ.US,D,20221206,000000,39.86,39.94,39.38,39.6,1551183,0
+FEZ.US,D,20221207,000000,39.63,39.85,39.42,39.69,1900310,0
+FEZ.US,D,20221208,000000,39.6,39.89,39.45,39.84,986527,0
+FEZ.US,D,20221209,000000,39.78,39.99,39.635,39.69,2677674,0
+FEZ.US,D,20221212,000000,39.77,39.87,39.575,39.87,2884249,0
+FEZ.US,D,20221213,000000,41.11,41.24,40.31,40.59,3606963,0
+FEZ.US,D,20221214,000000,40.57,40.81,40.17,40.49,2467845,0
+FEZ.US,D,20221215,000000,39.71,39.81,38.97,39.12,4064986,0
+FEZ.US,D,20221216,000000,38.74,38.94,38.54,38.76,3357918,0
+FEZ.US,D,20221219,000000,38.69,38.8,38.425,38.52,1722732,0
+FEZ.US,D,20221220,000000,38.53,38.79,38.48,38.62,1642894,0
+FEZ.US,D,20221221,000000,38.99,39.365,38.93,39.26,2662465,0
+FEZ.US,D,20221222,000000,39.03,39.03,38.41,38.82,1522633,0
+FEZ.US,D,20221223,000000,38.59,38.88,38.48,38.86,2814052,0
+FEZ.US,D,20221227,000000,38.98,39.11,38.8901,38.95,1670883,0
+FEZ.US,D,20221228,000000,39.01,39.12,38.48,38.48,1122809,0
+FEZ.US,D,20221229,000000,39.02,39.35,38.985,39.26,1581427,0
+FEZ.US,D,20221230,000000,38.86,39.005,38.63,38.7,2164267,0
+FEZ.US,D,20230103,000000,39.43,39.65,39.06,39.27,1980295,0
+FEZ.US,D,20230104,000000,40.24,40.46,40.005,40.35,3411551,0
+FEZ.US,D,20230105,000000,39.97,40.12,39.84,39.9,2392546,0
+FEZ.US,D,20230106,000000,40.09,41.135,39.91,41.1,2483438,0
+FEZ.US,D,20230109,000000,41.63,41.975,41.55,41.55,3018798,0
+FEZ.US,D,20230110,000000,41.66,41.915,41.58,41.9,2509416,0
+FEZ.US,D,20230111,000000,42.26,42.39,42.12,42.38,1980108,0
+FEZ.US,D,20230112,000000,42.67,43.06,42.25,42.97,2151000,0
+FEZ.US,D,20230113,000000,42.72,43.25,42.72,43.25,3741083,0
+FEZ.US,D,20230117,000000,43.31,43.52,43.0215,43.16,2305533,0
+FEZ.US,D,20230118,000000,43.66,43.7,42.87,42.89,4360064,0
+FEZ.US,D,20230119,000000,42.55,42.65,42.295,42.58,2347162,0
+FEZ.US,D,20230120,000000,42.55,43.025,42.44,43,1885155,0
+FEZ.US,D,20230123,000000,42.91,43.335,42.86,43.29,2293177,0
+FEZ.US,D,20230124,000000,43.03,43.34,42.885,43.31,1087615,0
+FEZ.US,D,20230125,000000,43.01,43.58,42.97,43.56,1669829,0
+FEZ.US,D,20230126,000000,43.56,43.69,43.285,43.69,1545538,0
+FEZ.US,D,20230127,000000,43.26,43.58,43.202,43.45,1228387,0
+FEZ.US,D,20230130,000000,43.228,43.45,43.04,43.04,1448406,0
+FEZ.US,D,20230131,000000,43.1,43.5577,43.05,43.55,923759,0
+FEZ.US,D,20230201,000000,43.58,44.35,43.3,44.17,2098722,0
+FEZ.US,D,20230202,000000,44.44,44.5,43.96,44.37,1906449,0
+FEZ.US,D,20230203,000000,43.81,44.32,43.75,43.83,1852955,0
+FEZ.US,D,20230206,000000,43.35,43.43,43.0401,43.29,1372829,0
+FEZ.US,D,20230207,000000,42.98,43.645,42.92,43.61,1835532,0
+FEZ.US,D,20230208,000000,43.38,43.515,43.17,43.29,1350923,0
+FEZ.US,D,20230209,000000,44,44.059,43.1571,43.45,3712367,0
+FEZ.US,D,20230210,000000,43.08,43.11,42.81,43.06,3288855,0
+FEZ.US,D,20230213,000000,43.34,43.72,43.28,43.71,1803976,0
+FEZ.US,D,20230214,000000,43.55,44.11,43.46,43.89,3336995,0
+FEZ.US,D,20230215,000000,43.64,44.07,43.59,44.05,1356858,0
+FEZ.US,D,20230216,000000,43.67,44.135,43.62,43.82,2511554,0
+FEZ.US,D,20230217,000000,43.57,43.98,43.465,43.93,1240020,0
+FEZ.US,D,20230221,000000,43.41,43.65,43.2101,43.24,1090735,0
+FEZ.US,D,20230222,000000,43.26,43.36,42.985,43.06,1363491,0
+FEZ.US,D,20230223,000000,43.48,43.56,43.05,43.51,1682814,0
+FEZ.US,D,20230224,000000,42.51,42.62,42.19,42.43,3972763,0
+FEZ.US,D,20230227,000000,43.23,43.31,43.02,43.16,1406160,0
+FEZ.US,D,20230228,000000,43.17,43.3,42.845,42.85,909027,0
+FEZ.US,D,20230301,000000,43.45,43.5,42.95,43.1,1335964,0
+FEZ.US,D,20230302,000000,42.82,43.295,42.75,43.29,983979,0
+FEZ.US,D,20230303,000000,43.53,43.995,43.4,43.98,1168901,0
+FEZ.US,D,20230306,000000,44.048,44.235,43.96,44,1164164,0
+FEZ.US,D,20230307,000000,43.84,43.9,43.075,43.14,1997524,0
+FEZ.US,D,20230308,000000,43.26,43.525,43.13,43.38,2185616,0
+FEZ.US,D,20230309,000000,43.348,43.54,42.885,42.89,1692678,0
+FEZ.US,D,20230310,000000,43.1,43.23,42.525,42.61,2893778,0
+FEZ.US,D,20230313,000000,41.83,42.45,41.71,42.08,5596582,0
+FEZ.US,D,20230314,000000,42.87,43.06,42.63,42.95,2912194,0
+FEZ.US,D,20230315,000000,40.7,41.5,40.635,41.39,6470477,0
+FEZ.US,D,20230316,000000,40.99,42.195,40.9316,42.18,3998288,0
+FEZ.US,D,20230317,000000,41.52,41.69,41.16,41.56,3403897,0
+FEZ.US,D,20230320,000000,41.99,42.43,41.95,42.25,2078818,0
+FEZ.US,D,20230321,000000,43.23,43.305,42.93,43.13,1853978,0
+FEZ.US,D,20230322,000000,43.32,43.96,43.04,43.06,2262078,0
+FEZ.US,D,20230323,000000,43.62,43.91,42.89,43.17,2569406,0
+FEZ.US,D,20230324,000000,42.59,42.79,42.26,42.76,1900985,0
+FEZ.US,D,20230327,000000,43.06,43.21,42.89,43.11,2809774,0
+FEZ.US,D,20230328,000000,43.12,43.3099,43.05,43.21,835367,0
+FEZ.US,D,20230329,000000,43.86,44.05,43.71,43.97,2052638,0
+FEZ.US,D,20230330,000000,44.67,44.8,44.59,44.74,2420806,0
+FEZ.US,D,20230331,000000,44.81,45.06,44.78,44.9,2496554,0
+FEZ.US,D,20230403,000000,44.96,45.175,44.85,45.14,1385236,0
+FEZ.US,D,20230404,000000,45.26,45.46,45.15,45.27,1944960,0
+FEZ.US,D,20230405,000000,45.08,45.16,44.7899,44.96,2097369,0
+FEZ.US,D,20230406,000000,44.91,45.35,44.85,45.2,1944746,0
+FEZ.US,D,20230410,000000,44.82,45.22,44.73,45.21,2437257,0
+FEZ.US,D,20230411,000000,45.33,45.44,45.27,45.31,1628839,0
+FEZ.US,D,20230412,000000,45.71,45.95,45.46,45.71,3283175,0
+FEZ.US,D,20230413,000000,46.08,46.37,46.06,46.35,1762689,0
+FEZ.US,D,20230414,000000,46.4,46.495,46.05,46.27,1780365,0
+FEZ.US,D,20230417,000000,45.92,45.93,45.645,45.9,1367115,0
+FEZ.US,D,20230418,000000,46.21,46.28,46.1,46.28,1080259,0
+FEZ.US,D,20230419,000000,46.03,46.26,46.03,46.22,946432,0
+FEZ.US,D,20230420,000000,45.96,46.26,45.92,46.12,1004999,0
+FEZ.US,D,20230421,000000,46.15,46.53,46.035,46.51,1755242,0
+FEZ.US,D,20230424,000000,46.6,46.68,46.52,46.65,1094678,0
+FEZ.US,D,20230425,000000,46.34,46.385,45.81,45.82,1132699,0
+FEZ.US,D,20230426,000000,46.25,46.27,45.87,45.93,1082609,0
+FEZ.US,D,20230427,000000,46.21,46.54,46.09,46.5,1258086,0
+FEZ.US,D,20230428,000000,45.96,46.4,45.905,46.32,1371232,0
+FEZ.US,D,20230501,000000,46.45,46.52,46.23,46.23,1805946,0
+FEZ.US,D,20230502,000000,45.83,45.83,45.41,45.72,1800015,0
+FEZ.US,D,20230503,000000,45.88,46.24,45.805,45.83,853738,0
+FEZ.US,D,20230504,000000,45.58,45.84,45.43,45.66,1780118,0
+FEZ.US,D,20230505,000000,45.9,46.48,45.88,46.4,807912,0
+FEZ.US,D,20230508,000000,46.49,46.515,46.3,46.37,1402340,0
+FEZ.US,D,20230509,000000,45.74,46.02,45.72,45.93,756293,0
+FEZ.US,D,20230510,000000,46.01,46.05,45.52,45.87,996825,0
+FEZ.US,D,20230511,000000,45.48,45.715,45.29,45.67,676185,0
+FEZ.US,D,20230512,000000,45.65,45.69,45.35,45.52,692789,0
+FEZ.US,D,20230515,000000,45.54,45.73,45.45,45.73,946928,0
+FEZ.US,D,20230516,000000,45.59,45.67,45.42,45.44,555876,0
+FEZ.US,D,20230517,000000,45.59,45.81,45.37,45.78,1918881,0
+FEZ.US,D,20230518,000000,45.73,45.8775,45.57,45.85,936441,0
+FEZ.US,D,20230519,000000,46.22,46.35,46.13,46.21,983015,0
+FEZ.US,D,20230522,000000,46.11,46.2799,46.05,46.22,1739141,0
+FEZ.US,D,20230523,000000,45.74,45.77,45.31,45.32,1273025,0
+FEZ.US,D,20230524,000000,44.81,44.84,44.52,44.57,3599051,0
+FEZ.US,D,20230525,000000,44.64,44.8,44.48,44.68,2085671,0
+FEZ.US,D,20230526,000000,44.99,45.425,44.95,45.36,1047488,0
+FEZ.US,D,20230530,000000,45.28,45.28,44.7021,44.82,1385689,0
+FEZ.US,D,20230531,000000,44.27,44.295,43.72,44.04,2285642,0
+FEZ.US,D,20230601,000000,44.2,44.74,44.15,44.67,3014899,0
+FEZ.US,D,20230602,000000,45.15,45.25,45.03,45.14,1782088,0
+FEZ.US,D,20230605,000000,44.92,44.95,44.635,44.69,1219890,0
+FEZ.US,D,20230606,000000,44.49,44.85,44.46,44.81,2149753,0
+FEZ.US,D,20230607,000000,44.84,44.99,44.58,44.65,849646,0
+FEZ.US,D,20230608,000000,44.97,45.23,44.915,45.22,953234,0
+FEZ.US,D,20230609,000000,45.01,45.079,44.84,44.88,1584687,0
+FEZ.US,D,20230612,000000,45.24,45.4,45.15,45.38,1580357,0
+FEZ.US,D,20230613,000000,45.65,45.81,45.53,45.75,2594783,0
+FEZ.US,D,20230614,000000,46.14,46.3,45.8,46.08,1849543,0
+FEZ.US,D,20230615,000000,46.09,46.6775,46.041,46.64,1089116,0
+FEZ.US,D,20230616,000000,46.99,47,46.69,46.71,1047241,0
+FEZ.US,D,20230620,000000,45.39,45.455,45.15,45.28,968772,0
+FEZ.US,D,20230621,000000,45.15,45.425,45.07,45.26,1692718,0
+FEZ.US,D,20230622,000000,44.95,45.14,44.92,45.04,1070786,0
+FEZ.US,D,20230623,000000,44.27,44.535,44.21,44.37,1662486,0
+FEZ.US,D,20230626,000000,44.55,44.72,44.532,44.55,645671,0
+FEZ.US,D,20230627,000000,44.85,45.3,44.782,45.22,1900362,0
+FEZ.US,D,20230628,000000,45.27,45.35,45.185,45.26,953060,0
+FEZ.US,D,20230629,000000,45.19,45.3,45.15,45.28,1258681,0
+FEZ.US,D,20230630,000000,45.83,46.015,45.74,45.98,1852880,0
+FEZ.US,D,20230703,000000,45.93,45.99,45.81,45.98,711568,0
+FEZ.US,D,20230705,000000,45.32,45.34,45.05,45.08,1114253,0
+FEZ.US,D,20230706,000000,44.33,44.34,43.77,44.01,3218225,0
+FEZ.US,D,20230707,000000,44.19,44.68,44.12,44.44,2324014,0
+FEZ.US,D,20230710,000000,44.58,44.81,44.58,44.79,2174351,0
+FEZ.US,D,20230711,000000,45.1,45.28,44.94,45.24,1064813,0
+FEZ.US,D,20230712,000000,46.1,46.45,46,46.42,1313630,0
+FEZ.US,D,20230713,000000,47.04,47.26,46.99,47.23,1330755,0
+FEZ.US,D,20230714,000000,47.32,47.395,47.04,47.05,1294158,0
+FEZ.US,D,20230717,000000,46.67,47.005,46.5982,46.92,926829,0
+FEZ.US,D,20230718,000000,46.74,47.07,46.69,47.05,1043137,0
+FEZ.US,D,20230719,000000,46.82,46.92,46.6025,46.69,1480153,0
+FEZ.US,D,20230720,000000,46.67,46.81,46.31,46.42,1091725,0
+FEZ.US,D,20230721,000000,46.71,46.77,46.54,46.75,1205703,0
+FEZ.US,D,20230724,000000,46.33,46.52,46.29,46.41,851248,0
+FEZ.US,D,20230725,000000,46.19,46.455,46.19,46.24,1124689,0
+FEZ.US,D,20230726,000000,45.67,46.325,45.651,46.19,1013204,0
+FEZ.US,D,20230727,000000,46.72,46.89,46.25,46.25,2267332,0
+FEZ.US,D,20230728,000000,46.83,47.22,46.78,47.06,982426,0
+FEZ.US,D,20230731,000000,47.24,47.33,47.015,47.03,849415,0
+FEZ.US,D,20230801,000000,46.49,46.61,46.15,46.32,1188090,0
+FEZ.US,D,20230802,000000,45.77,45.77,45.195,45.29,2313986,0
+FEZ.US,D,20230803,000000,44.88,45.24,44.81,45.1,1496517,0
+FEZ.US,D,20230804,000000,45.39,45.84,45.215,45.27,1595859,0
+FEZ.US,D,20230807,000000,45.65,45.79,45.41,45.78,794881,0
+FEZ.US,D,20230808,000000,44.86,45.23,44.7,45.23,1439509,0
+FEZ.US,D,20230809,000000,45.4,45.57,45.27,45.39,1158689,0
+FEZ.US,D,20230810,000000,46.04,46.475,45.77,45.83,1527221,0
+FEZ.US,D,20230811,000000,45.34,45.49,45.21,45.33,1310293,0
+FEZ.US,D,20230814,000000,44.93,45.305,44.8,45.26,712611,0
+FEZ.US,D,20230815,000000,44.99,44.99,44.53,44.62,791373,0
+FEZ.US,D,20230816,000000,44.64,44.845,44.32,44.32,1038928,0
+FEZ.US,D,20230817,000000,44.37,44.405,43.735,43.82,2188643,0
+FEZ.US,D,20230818,000000,43.42,43.9771,43.41,43.88,1148801,0
+FEZ.US,D,20230821,000000,44.13,44.28,43.905,44.21,1087739,0
+FEZ.US,D,20230822,000000,44.46,44.47,44.075,44.13,598156,0
+FEZ.US,D,20230823,000000,44.05,44.45,44.02,44.38,721497,0
+FEZ.US,D,20230824,000000,44.11,44.26,43.595,43.6,1323847,0
+FEZ.US,D,20230825,000000,43.98,44.2,43.55,43.98,1330474,0
+FEZ.US,D,20230828,000000,44.35,44.55,44.29,44.5,680446,0
+FEZ.US,D,20230829,000000,44.41,45.155,44.4,45.15,1234139,0
+FEZ.US,D,20230830,000000,45.17,45.36,45.04,45.14,1438051,0
+FEZ.US,D,20230831,000000,44.91,44.995,44.45,44.58,933893,0
+FEZ.US,D,20230901,000000,44.86,44.89,44.1264,44.26,786183,0
+FEZ.US,D,20230905,000000,44.04,44.09,43.75,43.76,994621,0
+FEZ.US,D,20230906,000000,43.58,43.69,43.335,43.55,1119339,0
+FEZ.US,D,20230907,000000,43.31,43.41,43.095,43.23,1010119,0
+FEZ.US,D,20230908,000000,43.32,43.5,43.26,43.34,1534307,0
+FEZ.US,D,20230911,000000,43.78,43.87,43.61,43.84,800662,0
+FEZ.US,D,20230912,000000,43.42,43.72,43.39,43.53,711315,0
+FEZ.US,D,20230913,000000,43.41,43.52,43.1662,43.27,741733,0
+FEZ.US,D,20230914,000000,43.45,43.7732,43.42,43.74,1219188,0
+FEZ.US,D,20230915,000000,43.88,44.04,43.645,43.68,1135236,0
+FEZ.US,D,20230918,000000,43.25,43.385,43.13,43.28,1139062,0
+FEZ.US,D,20230919,000000,43.29,43.37,43.135,43.3,892887,0
+FEZ.US,D,20230920,000000,43.66,43.9,43.26,43.28,1760043,0
+FEZ.US,D,20230921,000000,42.91,43.03,42.58,42.6,2417643,0
+FEZ.US,D,20230922,000000,42.76,42.97,42.505,42.57,2081505,0
+FEZ.US,D,20230925,000000,42.04,42.2,41.86,42.17,2134426,0
+FEZ.US,D,20230926,000000,41.71,41.88,41.48,41.55,2834180,0
+FEZ.US,D,20230927,000000,41.68,41.72,41.1,41.45,1952419,0
+FEZ.US,D,20230928,000000,41.61,42.14,41.56,41.97,1633276,0
+FEZ.US,D,20230929,000000,42.58,42.61,41.92,42.01,1312404,0
+FEZ.US,D,20231002,000000,41.76,41.84,41.165,41.27,2361021,0
+FEZ.US,D,20231003,000000,41.08,41.1804,40.811,40.94,1442658,0
+FEZ.US,D,20231004,000000,41.31,41.34,40.8917,41.29,1200715,0
+FEZ.US,D,20231005,000000,41.3,41.46,41.125,41.42,1169822,0
+FEZ.US,D,20231006,000000,41.35,42.1675,41.08,42.07,1552089,0
+FEZ.US,D,20231009,000000,41.41,41.735,41.29,41.71,1230192,0
+FEZ.US,D,20231010,000000,42.34,42.64,42.28,42.34,1428318,0
+FEZ.US,D,20231011,000000,42.65,42.78,42.355,42.63,926345,0
+FEZ.US,D,20231012,000000,42.44,42.47,41.91,42.06,1547981,0
+FEZ.US,D,20231013,000000,41.91,41.96,41.32,41.44,2828395,0
+FEZ.US,D,20231016,000000,41.7,41.95,41.65,41.9,974036,0
+FEZ.US,D,20231017,000000,41.42,42.14,41.4,41.96,1158446,0
+FEZ.US,D,20231018,000000,41.45,41.53,41.105,41.16,1765977,0
+FEZ.US,D,20231019,000000,41.3,41.57,40.98,41.08,2307293,0
+FEZ.US,D,20231020,000000,40.94,41.02,40.655,40.68,1720323,0
+FEZ.US,D,20231023,000000,40.65,41.24,40.52,40.96,1323127,0
+FEZ.US,D,20231024,000000,41.06,41.235,40.965,41.17,2170721,0
+FEZ.US,D,20231025,000000,41,41.28,40.805,40.87,1581142,0
+FEZ.US,D,20231026,000000,40.87,40.97,40.51,40.69,1850677,0
+FEZ.US,D,20231027,000000,40.9,40.9,40.23,40.34,1973391,0
+FEZ.US,D,20231030,000000,40.87,41.015,40.715,40.98,1047412,0
+FEZ.US,D,20231031,000000,41.11,41.27,40.9,41.15,1069772,0
+FEZ.US,D,20231101,000000,41.17,41.51,41.03,41.5,1409529,0
+FEZ.US,D,20231102,000000,42.46,42.585,42.26,42.5,2146274,0
+FEZ.US,D,20231103,000000,42.87,43.065,42.705,42.81,1191372,0
+FEZ.US,D,20231106,000000,42.75,42.79,42.475,42.57,1189204,0
+FEZ.US,D,20231107,000000,42.3,42.535,42.22,42.4,1346280,0
+FEZ.US,D,20231108,000000,42.68,42.88,42.565,42.8,1494932,0
+FEZ.US,D,20231109,000000,43.16,43.34,42.805,42.84,1234934,0
+FEZ.US,D,20231110,000000,42.89,43.205,42.57,43.18,805453,0
+FEZ.US,D,20231113,000000,42.97,43.375,42.91,43.32,1749426,0
+FEZ.US,D,20231114,000000,44.27,44.715,44.27,44.65,1659303,0
+FEZ.US,D,20231115,000000,44.71,44.87,44.63,44.74,2597757,0
+FEZ.US,D,20231116,000000,44.74,44.97,44.625,44.76,1158194,0
+FEZ.US,D,20231117,000000,45.13,45.39,45.04,45.34,1807361,0
+FEZ.US,D,20231120,000000,45.36,45.65,45.32,45.58,1044906,0
+FEZ.US,D,20231121,000000,45.5,45.51,45.21,45.28,1433390,0
+FEZ.US,D,20231122,000000,45.34,45.4,45.16,45.33,1794924,0
+FEZ.US,D,20231124,000000,45.62,45.81,45.56,45.81,2057202,0
+FEZ.US,D,20231127,000000,45.71,45.73,45.51,45.63,1440448,0
+FEZ.US,D,20231128,000000,45.51,45.8,45.47,45.64,745253,0
+FEZ.US,D,20231129,000000,45.9,46.065,45.77,45.9,1174926,0
+FEZ.US,D,20231130,000000,45.8,45.805,45.605,45.73,1451510,0
+FEZ.US,D,20231201,000000,45.7,46.11,45.64,46.05,1072295,0
+FEZ.US,D,20231204,000000,45.71,45.95,45.645,45.94,2342140,0
+FEZ.US,D,20231205,000000,45.99,46.18,45.9,46.07,1825929,0
+FEZ.US,D,20231206,000000,46.37,46.515,46.09,46.09,1035720,0
+FEZ.US,D,20231207,000000,46.18,46.4,46.07,46.35,588702,0
+FEZ.US,D,20231208,000000,46.37,46.76,46.35,46.72,1145951,0
+FEZ.US,D,20231211,000000,46.66,46.91,46.66,46.88,542883,0
+FEZ.US,D,20231212,000000,46.88,47.04,46.79,47.03,831247,0
+FEZ.US,D,20231213,000000,47.04,47.694,46.74,47.65,1481805,0
+FEZ.US,D,20231214,000000,47.7,48,47.54,47.84,3198100,0
+FEZ.US,D,20231215,000000,47.55,47.71,47.34,47.36,2202146,0
+FEZ.US,D,20231218,000000,47.3,47.31,47.09,47.27,772799,0
+FEZ.US,D,20231219,000000,47.47,47.7,47.4576,47.7,2073025,0
+FEZ.US,D,20231220,000000,47.45,47.59,46.955,46.97,1756664,0
+FEZ.US,D,20231221,000000,47.47,47.74,47.325,47.73,784226,0
+FEZ.US,D,20231222,000000,47.71,47.765,47.45,47.61,2106603,0
+FEZ.US,D,20231226,000000,47.73,48.02,47.57,47.96,1044914,0
+FEZ.US,D,20231227,000000,47.96,48.19,47.915,48.16,829794,0
+FEZ.US,D,20231228,000000,47.88,47.98,47.74,47.76,971382,0
+FEZ.US,D,20231229,000000,47.87,48.0289,47.675,47.81,765875,0
+FEZ.US,D,20240102,000000,47.21,47.33,47.055,47.12,1443917,0
+FEZ.US,D,20240103,000000,46.39,46.6,46.24,46.47,1671093,0
+FEZ.US,D,20240104,000000,46.58,46.94,46.55,46.68,1280323,0
+FEZ.US,D,20240105,000000,46.54,47.05,46.502,46.61,3871122,0
+FEZ.US,D,20240108,000000,46.88,47.21,46.83,47.21,757566,0
+FEZ.US,D,20240109,000000,46.61,46.8,46.52,46.69,2221795,0
+FEZ.US,D,20240110,000000,46.75,47.025,46.645,46.95,1181751,0
+FEZ.US,D,20240111,000000,47.02,47.08,46.4216,46.89,1447119,0
+FEZ.US,D,20240112,000000,47.02,47.16,46.835,46.95,938599,0
+FEZ.US,D,20240116,000000,46.16,46.315,45.975,46.09,1051119,0
+FEZ.US,D,20240117,000000,45.63,45.815,45.435,45.8,1462995,0
+FEZ.US,D,20240118,000000,46.11,46.455,46.03,46.45,1179681,0
+FEZ.US,D,20240119,000000,46.26,46.62,46.15,46.61,2140731,0
+FEZ.US,D,20240122,000000,46.62,46.7511,46.555,46.58,939311,0
+FEZ.US,D,20240123,000000,46.33,46.49,46.23,46.49,610812,0
+FEZ.US,D,20240124,000000,47.59,47.75,47.395,47.42,1270208,0
+FEZ.US,D,20240125,000000,47.57,47.67,47.36,47.67,926301,0
+FEZ.US,D,20240126,000000,48.09,48.195,48.03,48.1,1116484,0
+FEZ.US,D,20240129,000000,47.87,48.28,47.79,48.26,1412723,0
+FEZ.US,D,20240130,000000,48.37,48.42,48.22,48.36,693177,0
+FEZ.US,D,20240131,000000,48.46,48.53,47.79,47.85,1963164,0
+FEZ.US,D,20240201,000000,48.06,48.45,47.92,48.43,850820,0
+FEZ.US,D,20240202,000000,48.12,48.17,47.915,48.12,802179,0
+FEZ.US,D,20240205,000000,47.77,48.015,47.55,47.94,812078,0
+FEZ.US,D,20240206,000000,47.99,48.33,47.97,48.33,654228,0
+FEZ.US,D,20240207,000000,48.25,48.37,48.095,48.34,1366155,0
+FEZ.US,D,20240208,000000,48.54,48.63,48.445,48.51,570195,0
+FEZ.US,D,20240209,000000,48.61,48.885,48.48,48.86,398370,0
+FEZ.US,D,20240212,000000,48.8,49.0265,48.78,48.85,516805,0
+FEZ.US,D,20240213,000000,48.03,48.175,47.71,47.89,787208,0
+FEZ.US,D,20240214,000000,48.24,48.55,48.22,48.54,549786,0
+FEZ.US,D,20240215,000000,48.79,49.13,48.775,49.12,811746,0
+FEZ.US,D,20240216,000000,49.04,49.26,48.91,49.01,2461270,0
+FEZ.US,D,20240220,000000,49.32,49.4,49.16,49.33,742657,0
+FEZ.US,D,20240221,000000,49.35,49.68,49.34,49.65,1202288,0
+FEZ.US,D,20240222,000000,50.25,50.485,50.17,50.44,1702301,0
+FEZ.US,D,20240223,000000,50.6,50.62,50.405,50.47,1235764,0
+FEZ.US,D,20240226,000000,50.57,50.62,50.43,50.53,1122452,0
+FEZ.US,D,20240227,000000,50.66,50.825,50.55,50.77,1148366,0
+FEZ.US,D,20240228,000000,50.62,50.78,50.564,50.66,766691,0
+FEZ.US,D,20240229,000000,50.735,50.85,50.375,50.71,940575,0
+FEZ.US,D,20240301,000000,50.66,50.93,50.41,50.91,3173991,0
+FEZ.US,D,20240304,000000,50.98,51.18,50.95,51.07,1466978,0
+FEZ.US,D,20240305,000000,50.95,51.14,50.545,50.73,599371,0
+FEZ.US,D,20240306,000000,51.24,51.48,51.18,51.35,575544,0
+FEZ.US,D,20240307,000000,51.76,52.29,51.7,52.23,675185,0
+FEZ.US,D,20240308,000000,52.25,52.3,51.715,51.75,3917157,0
+FEZ.US,D,20240311,000000,51.64,51.68,51.37,51.64,937282,0
+FEZ.US,D,20240312,000000,51.72,52.24,51.47,52.24,960612,0
+FEZ.US,D,20240313,000000,52.47,52.59,52.38,52.45,745700,0
+FEZ.US,D,20240314,000000,52.41,52.425,51.79,52.04,1065875,0
+FEZ.US,D,20240315,000000,52.19,52.285,51.95,52.12,601386,0
+FEZ.US,D,20240318,000000,52.04,52.04,51.7051,51.75,519746,0
+FEZ.US,D,20240319,000000,51.84,52.06,51.74,51.88,652570,0
+FEZ.US,D,20240320,000000,51.82,52.63,51.81,52.6,992815,0
+FEZ.US,D,20240321,000000,52.43,52.53,52.335,52.36,992480,0
+FEZ.US,D,20240322,000000,51.9,52.16,51.9,52.09,516377,0
+FEZ.US,D,20240325,000000,52.08,52.4,52.07,52.25,330150,0
+FEZ.US,D,20240326,000000,52.59,52.68,52.34,52.36,963932,0
+FEZ.US,D,20240327,000000,52.69,52.81,52.57,52.79,1146614,0
+FEZ.US,D,20240328,000000,52.62,52.68,52.49,52.55,1941837,0
+FEZ.US,D,20240401,000000,52.63,53.0167,52.6,52.67,2403121,0
+FEZ.US,D,20240402,000000,52.04,52.08,51.875,52.07,2066241,0
+FEZ.US,D,20240403,000000,52.16,52.595,52.15,52.51,1032176,0
+FEZ.US,D,20240404,000000,52.84,52.87,51.825,51.9,1755987,0
+FEZ.US,D,20240405,000000,51.76,52.11,51.615,51.98,1485019,0
+FEZ.US,D,20240408,000000,52.39,52.46,52.27,52.32,613080,0
+FEZ.US,D,20240409,000000,52.32,52.43,51.76,52.01,1409578,0
+FEZ.US,D,20240410,000000,51.17,51.625,51.091,51.37,1897928,0
+FEZ.US,D,20240411,000000,51.43,51.43,50.61,51.35,1977428,0
+FEZ.US,D,20240412,000000,50.53,50.77,50.185,50.26,2262429,0
+FEZ.US,D,20240415,000000,51.2,51.27,50.24,50.29,1092965,0
+FEZ.US,D,20240416,000000,50.11,50.38,49.89,50.14,2746477,0
+FEZ.US,D,20240417,000000,50.68,50.682,49.96,50.21,1436762,0
+FEZ.US,D,20240418,000000,50.26,50.54,50.07,50.18,1323045,0
+FEZ.US,D,20240419,000000,50.31,50.42,49.92,50.12,1593911,0
+FEZ.US,D,20240422,000000,50.39,50.8681,50.32,50.67,1140205,0
+FEZ.US,D,20240423,000000,51.1,51.67,51,51.59,1115840,0
+FEZ.US,D,20240424,000000,51.61,51.61,51.135,51.37,3256944,0
+FEZ.US,D,20240425,000000,50.51,51.2,50.38,51.12,1958982,0
+FEZ.US,D,20240426,000000,51.41,51.755,51.36,51.67,1087399,0
+FEZ.US,D,20240429,000000,51.48,51.56,51.34,51.51,924250,0
+FEZ.US,D,20240430,000000,51.07,51.25,50.46,50.5,993444,0
+FEZ.US,D,20240501,000000,50.42,50.95,50.11,50.34,2113637,0
+FEZ.US,D,20240502,000000,50.73,50.85,50.35,50.74,1860573,0
+FEZ.US,D,20240503,000000,51.39,51.48,51,51.22,978165,0
+FEZ.US,D,20240506,000000,51.59,51.775,51.51,51.72,812925,0
+FEZ.US,D,20240507,000000,52.17,52.26,52.04,52.1,841733,0
+FEZ.US,D,20240508,000000,52.24,52.45,52.205,52.36,1093130,0
+FEZ.US,D,20240509,000000,52.52,52.88,52.43,52.87,895832,0
+FEZ.US,D,20240510,000000,53.1,53.18,52.955,53.06,773515,0
+FEZ.US,D,20240513,000000,53.13,53.265,53.04,53.11,769168,0
+FEZ.US,D,20240514,000000,53.25,53.47,53.185,53.45,1239500,0
+FEZ.US,D,20240515,000000,53.61,53.93,53.4801,53.92,1787058,0
+FEZ.US,D,20240516,000000,53.63,53.64,53.33,53.37,649989,0
+FEZ.US,D,20240517,000000,53.31,53.5461,53.25,53.52,677485,0
+FEZ.US,D,20240520,000000,53.55,53.62,53.43,53.45,597442,0
+FEZ.US,D,20240521,000000,53.21,53.4,53.13,53.39,397194,0
+FEZ.US,D,20240522,000000,53.08,53.1302,52.695,52.9,719826,0
+FEZ.US,D,20240523,000000,53.42,53.42,52.54,52.7,900819,0
+FEZ.US,D,20240524,000000,52.95,53.25,52.9,53.2,520511,0
+FEZ.US,D,20240528,000000,53.37,53.38,53.04,53.24,871174,0
+FEZ.US,D,20240529,000000,52.34,52.56,52.24,52.28,566349,0
+FEZ.US,D,20240530,000000,52.44,52.78,52.44,52.66,930263,0
+FEZ.US,D,20240531,000000,52.86,52.99,52.535,52.93,493416,0
+FEZ.US,D,20240603,000000,53.19,53.27,52.74,53.09,1183397,0
+FEZ.US,D,20240604,000000,52.79,52.9,52.46,52.7,1119687,0
+FEZ.US,D,20240605,000000,53.48,53.58,53.15,53.57,689989,0
+FEZ.US,D,20240606,000000,53.74,53.84,53.655,53.82,4742062,0
+FEZ.US,D,20240607,000000,53.24,53.415,53.04,53.06,1403150,0
+FEZ.US,D,20240610,000000,52.24,52.76,52.16,52.72,1180483,0
+FEZ.US,D,20240611,000000,51.96,52.165,51.645,52.06,797219,0
+FEZ.US,D,20240612,000000,53.03,53.3,52.87,53.01,1461186,0
+FEZ.US,D,20240613,000000,52.44,52.44,51.57,51.82,923690,0
+FEZ.US,D,20240614,000000,50.4,50.58,50.09,50.46,2826841,0
+FEZ.US,D,20240617,000000,50.91,51.27,50.65,51.23,2213106,0
+FEZ.US,D,20240618,000000,51.2,51.495,51.2,51.39,1626017,0
+FEZ.US,D,20240620,000000,51.38,51.625,51.29,51.51,3438919,0
+FEZ.US,D,20240621,000000,51.03,51.21,50.8,51.07,1806844,0
+FEZ.US,D,20240624,000000,50.57,50.825,50.4,50.46,1275501,0
+FEZ.US,D,20240625,000000,50.14,50.545,50.03,50.5,899729,0
+FEZ.US,D,20240626,000000,49.85,50.175,49.765,50.09,1486240,0
+FEZ.US,D,20240627,000000,50.19,50.32,49.94,50.1,3850243,0
+FEZ.US,D,20240628,000000,49.83,50.12,49.78,50.03,1923759,0
+FEZ.US,D,20240701,000000,50.77,50.86,50.355,50.59,1719165,0
+FEZ.US,D,20240702,000000,50.06,50.38,50.02,50.36,1111235,0
+FEZ.US,D,20240703,000000,50.99,51.22,50.89,51.22,1200369,0
+FEZ.US,D,20240705,000000,51.68,51.68,51.135,51.57,1468429,0
+FEZ.US,D,20240708,000000,51.68,51.755,51.195,51.27,1528599,0
+FEZ.US,D,20240709,000000,50.88,50.885,50.46,50.62,1046275,0
+FEZ.US,D,20240710,000000,50.97,51.385,50.96,51.35,1410146,0
+FEZ.US,D,20240711,000000,51.78,51.84,51.44,51.48,1338255,0
+FEZ.US,D,20240712,000000,52,52.54,52,52.32,1402824,0
+FEZ.US,D,20240715,000000,52.08,52.1,51.58,51.65,1104406,0
+FEZ.US,D,20240716,000000,51.39,51.62,51.244,51.62,2271324,0
+FEZ.US,D,20240717,000000,51.04,51.24,50.87,50.93,1908667,0
+FEZ.US,D,20240718,000000,51.22,51.25,50.43,50.54,1508888,0
+FEZ.US,D,20240719,000000,50.24,50.28,50.005,50.06,3087179,0
+FEZ.US,D,20240722,000000,50.9,51.085,50.75,51.05,1646204,0
+FEZ.US,D,20240723,000000,50.84,50.9,50.67,50.71,1127120,0
+FEZ.US,D,20240724,000000,50.45,50.5119,49.9,49.94,1046868,0
+FEZ.US,D,20240725,000000,49.61,50.155,49.34,49.73,1164397,0
+FEZ.US,D,20240726,000000,50.21,50.54,50.131,50.45,917589,0
+FEZ.US,D,20240729,000000,49.89,49.99,49.57,49.79,541155,0
+FEZ.US,D,20240730,000000,50.07,50.14,49.73,49.93,648194,0
+FEZ.US,D,20240731,000000,50.41,50.57,50.165,50.31,941178,0
+FEZ.US,D,20240801,000000,49.68,49.8,48.68,48.93,701283,0
+FEZ.US,D,20240802,000000,48.58,48.67,48.17,48.45,969128,0
+FEZ.US,D,20240805,000000,47.24,48.12,47.11,47.72,4797661,0
+FEZ.US,D,20240806,000000,47.4,48.07,47.36,47.74,1152544,0
+FEZ.US,D,20240807,000000,48.6,48.87,47.96,47.98,1797343,0
+FEZ.US,D,20240808,000000,48.45,48.825,48.25,48.76,2073723,0
+FEZ.US,D,20240809,000000,48.57,48.9277,48.47,48.85,1381960,0
+FEZ.US,D,20240812,000000,48.83,48.92,48.59,48.67,1269398,0
+FEZ.US,D,20240813,000000,48.9,49.46,48.85,49.46,648500,0
+FEZ.US,D,20240814,000000,49.74,49.82,49.615,49.81,1603425,0
+FEZ.US,D,20240815,000000,50.3,50.67,50.28,50.6,1426054,0
+FEZ.US,D,20240816,000000,50.72,51.05,50.72,51,411802,0
+FEZ.US,D,20240819,000000,51.34,51.719,51.27,51.67,1440166,0
+FEZ.US,D,20240820,000000,51.64,51.78,51.49,51.66,754649,0
+FEZ.US,D,20240821,000000,51.95,52.25,51.815,52.17,486145,0
+FEZ.US,D,20240822,000000,52.2,52.23,51.655,51.69,466513,0
+FEZ.US,D,20240823,000000,52.02,52.56,51.98,52.54,561684,0
+FEZ.US,D,20240826,000000,52.33,52.43,52.22,52.29,269376,0
+FEZ.US,D,20240827,000000,52.34,52.53,52.245,52.44,545119,0
+FEZ.US,D,20240828,000000,52.36,52.445,52.01,52.25,340007,0
+FEZ.US,D,20240829,000000,52.61,52.775,52.295,52.39,622639,0
+FEZ.US,D,20240830,000000,52.6,52.68,52.22,52.53,596615,0
+FEZ.US,D,20240903,000000,52.35,52.36,51.475,51.59,1579214,0
+FEZ.US,D,20240904,000000,51.21,51.5963,51.19,51.36,557748,0
+FEZ.US,D,20240905,000000,51.23,51.375,51.03,51.11,1832114,0
+FEZ.US,D,20240906,000000,51.16,51.235,50.095,50.16,2840943,0
+FEZ.US,D,20240909,000000,50.43,50.67,50.37,50.57,2554546,0
+FEZ.US,D,20240910,000000,50.33,50.34,49.83,50.22,922244,0
+FEZ.US,D,20240911,000000,50.45,50.79,49.86,50.76,789000,0
+FEZ.US,D,20240912,000000,50.64,51.15,50.47,51.12,611297,0
+FEZ.US,D,20240913,000000,51.2,51.52,51.2,51.36,1146298,0
+FEZ.US,D,20240916,000000,51.42,51.66,51.31,51.65,433262,0
+FEZ.US,D,20240917,000000,51.81,51.835,51.42,51.62,373737,0
+FEZ.US,D,20240918,000000,51.64,52.16,51.35,51.49,799027,0
+FEZ.US,D,20240919,000000,52.54,52.895,52.26,52.72,1414167,0
+FEZ.US,D,20240920,000000,52.31,52.32,51.87,52.04,777564,0
+FEZ.US,D,20240923,000000,51.94,52,51.805,51.94,508976,0
+FEZ.US,D,20240924,000000,52.43,52.715,52.32,52.71,562959,0
+FEZ.US,D,20240925,000000,52.65,52.67,52.2,52.22,384328,0
+FEZ.US,D,20240926,000000,53.57,53.91,53.41,53.81,757231,0
+FEZ.US,D,20240927,000000,54.03,54.16,53.74,53.81,717989,0
+FEZ.US,D,20240930,000000,53.51,53.56,52.99,53.24,588612,0
+FEZ.US,D,20241001,000000,52.99,53.06,52.1,52.41,707384,0
+FEZ.US,D,20241002,000000,52.22,52.3951,52.01,52.29,407913,0
+FEZ.US,D,20241003,000000,51.85,51.99,51.58,51.74,513892,0
+FEZ.US,D,20241004,000000,51.87,52.16,51.77,52.12,766244,0
+FEZ.US,D,20241007,000000,52.05,52.12,51.72,51.9,435621,0
+FEZ.US,D,20241008,000000,51.91,52.07,51.7593,51.91,611172,0
+FEZ.US,D,20241009,000000,51.75,52.16,51.75,52.12,306926,0
+FEZ.US,D,20241010,000000,52,52,51.69,51.99,440255,0
+FEZ.US,D,20241011,000000,51.95,52.32,51.95,52.32,332440,0
+FEZ.US,D,20241014,000000,52.28,52.64,52.26,52.63,248141,0
+FEZ.US,D,20241015,000000,52.36,52.385,51.1,51.26,1096381,0
+FEZ.US,D,20241016,000000,51.13,51.155,50.88,50.99,511622,0
+FEZ.US,D,20241017,000000,51.29,51.32,51.05,51.06,789312,0
+FEZ.US,D,20241018,000000,51.63,51.75,51.51,51.75,277791,0
+FEZ.US,D,20241021,000000,51.45,51.5,51.04,51.09,262077,0
+FEZ.US,D,20241022,000000,50.95,51.02,50.83,50.9,375364,0
+FEZ.US,D,20241023,000000,50.66,50.815,50.355,50.58,358711,0
+FEZ.US,D,20241024,000000,51.2,51.21,50.77,50.98,573980,0
+FEZ.US,D,20241025,000000,51.19,51.22,50.7,50.78,473693,0
+FEZ.US,D,20241028,000000,51.02,51.39,50.99,51.3,895766,0
+FEZ.US,D,20241029,000000,51.13,51.25,50.955,51.1,899460,0
+FEZ.US,D,20241030,000000,50.4,50.815,50.35,50.61,1266490,0
+FEZ.US,D,20241031,000000,50.38,50.38,49.81,50.25,1597901,0
+FEZ.US,D,20241101,000000,50.56,50.67,50.33,50.43,555750,0
+FEZ.US,D,20241104,000000,50.65,50.75,50.3,50.34,266325,0
+FEZ.US,D,20241105,000000,50.51,50.99,50.48,50.8,402278,0
+FEZ.US,D,20241106,000000,49.44,49.51,49.04,49.38,3576215,0
+FEZ.US,D,20241107,000000,50.03,50.34,49.89,50.28,1853078,0
+FEZ.US,D,20241108,000000,49.5,49.51,49.07,49.36,1539762,0
+FEZ.US,D,20241111,000000,49.485,49.5793,49.18,49.18,1146255,0
+FEZ.US,D,20241112,000000,48.69,48.75,47.935,48.16,1860208,0
+FEZ.US,D,20241113,000000,47.875,47.925,47.365,47.91,4212216,0
+FEZ.US,D,20241114,000000,48.61,48.78,48.265,48.32,2314110,0
+FEZ.US,D,20241115,000000,48.32,48.38,48.055,48.18,1503247,0
+FEZ.US,D,20241118,000000,47.99,48.47,47.99,48.34,681905,0
+FEZ.US,D,20241119,000000,47.645,48.18,47.58,48.05,2053117,0
+FEZ.US,D,20241120,000000,47.89,47.89,47.45,47.82,1132770,0
+FEZ.US,D,20241121,000000,47.54,47.7801,47.41,47.72,2102775,0
+FEZ.US,D,20241122,000000,47.45,47.825,47.44,47.7,2371894,0
+FEZ.US,D,20241125,000000,48.21,48.33,47.86,47.95,1556610,0
+FEZ.US,D,20241126,000000,48.012,48.07,47.51,47.63,1444003,0
+FEZ.US,D,20241127,000000,47.72,47.91,47.625,47.85,3293719,0
+FEZ.US,D,20241129,000000,47.93,48.575,47.925,48.57,1304662,0
+FEZ.US,D,20241202,000000,48.51,48.8,48.11,48.71,1656101,0
+FEZ.US,D,20241203,000000,48.89,49.16,48.755,49.04,1395960,0
+FEZ.US,D,20241204,000000,49.36,49.59,49.28,49.39,1064362,0
+FEZ.US,D,20241205,000000,49.89,50.07,49.84,50.02,2272026,0
+FEZ.US,D,20241206,000000,50.3,50.405,50.07,50.19,1576951,0
+FEZ.US,D,20241209,000000,50.525,50.59,50.14,50.17,889208,0
+FEZ.US,D,20241210,000000,50.0544,50.07,49.695489,49.73,788631,0
+FEZ.US,D,20241211,000000,49.79,49.9,49.61,49.89,2339692,0
+FEZ.US,D,20241212,000000,49.735,50,49.58,49.58,1195058,0
+FEZ.US,D,20241213,000000,49.97,50,49.68,49.89,4040006,0
+FEZ.US,D,20241216,000000,49.675,49.85,49.59,49.63,1231487,0
+FEZ.US,D,20241217,000000,49.61,49.765,49.575,49.64,1448177,0
+FEZ.US,D,20241218,000000,49.64,49.92,48.35,48.38,1842217,0
+FEZ.US,D,20241219,000000,48.58,48.63,48.205,48.26,1836291,0
+FEZ.US,D,20241220,000000,47.84,48.68,47.84,48.28,3456151,0
+FEZ.US,D,20241223,000000,48.09,48.4,47.9,48.4,1118834,0
+FEZ.US,D,20241224,000000,48.34,48.62,48.2,48.57,935457,0
+FEZ.US,D,20241226,000000,48.62,48.805,48.53,48.78,1129769,0
+FEZ.US,D,20241227,000000,48.485,48.69,48.36,48.58,1132961,0
+FEZ.US,D,20241230,000000,48.23,48.335,47.945,48.18,1255920,0
+FEZ.US,D,20241231,000000,48.33,48.6,48.01,48.15,2805402,0
+FEZ.US,D,20250102,000000,48.12,48.21,47.66,47.66,1906315,0
+FEZ.US,D,20250103,000000,47.88,47.98,47.65,47.94,1665609,0
+FEZ.US,D,20250106,000000,48.875,49.525,48.82,49.17,2943845,0
+FEZ.US,D,20250107,000000,49.785,49.88,49.26,49.32,1706229,0
+FEZ.US,D,20250108,000000,48.89,49.21,48.76,49.1,1025791,0
+FEZ.US,D,20250110,000000,49.1,49.12,48.5,48.69,1339303,0
+FEZ.US,D,20250113,000000,48.04,48.5,48.03,48.5,1077363,0
+FEZ.US,D,20250114,000000,48.93,49.05,48.74,48.96,825412,0
+FEZ.US,D,20250115,000000,49.675,49.72,49.31,49.46,1259374,0
+FEZ.US,D,20250116,000000,49.9298,50.3976,49.9,50.22,2018254,0
+FEZ.US,D,20250117,000000,50.58,50.845,50.43,50.43,2239126,0
+FEZ.US,D,20250121,000000,51.219,51.58,51.17,51.56,2486204,0
+FEZ.US,D,20250122,000000,51.8,51.915,51.645,51.67,1061740,0
+FEZ.US,D,20250123,000000,51.765,52.1797,51.64,52.07,1345437,0
+FEZ.US,D,20250124,000000,52.345,52.47,52.16,52.16,1711319,0
+FEZ.US,D,20250127,000000,51.84,52.24,51.84,52.24,874261,0
+FEZ.US,D,20250128,000000,51.96,51.99,51.52,51.92,982479,0
+FEZ.US,D,20250129,000000,51.98,52.19,51.8501,52.04,748917,0
+FEZ.US,D,20250130,000000,52.61,52.885,52.355,52.59,965231,0
+FEZ.US,D,20250131,000000,52.48,52.79,52.0099,52.12,3558557,0
+FEZ.US,D,20250203,000000,50.86,51.5987,50.71,51.16,2973632,0
+FEZ.US,D,20250204,000000,51.86,52.26,51.86,52.26,1543057,0
+FEZ.US,D,20250205,000000,52.45,52.61,52.265,52.57,1760535,0
+FEZ.US,D,20250206,000000,52.84,53.1899,52.8,53.01,2262378,0
+FEZ.US,D,20250207,000000,53.1,53.1,52.37,52.45,5564296,0
+FEZ.US,D,20250210,000000,52.66,52.91,52.62,52.91,1754339,0
+FEZ.US,D,20250211,000000,52.88,53.58,52.88,53.46,1989527,0
+FEZ.US,D,20250212,000000,53.25,54.25,53.21,54.14,5403201,0
+FEZ.US,D,20250213,000000,54.43,54.915,54.16,54.66,2671954,0
+FEZ.US,D,20250214,000000,55.28,55.44,54.99,55.03,1824593,0
+FEZ.US,D,20250218,000000,55.345,55.5,55.215,55.33,3085203,0
+FEZ.US,D,20250219,000000,54.5079,54.66,54.25,54.43,2444954,0
+FEZ.US,D,20250220,000000,54.82,54.925,54.57,54.8,2083511,0
+FEZ.US,D,20250221,000000,54.85,54.86,54.325,54.45,1351274,0
+FEZ.US,D,20250224,000000,54.68,54.69,54.26,54.31,1646442,0
+FEZ.US,D,20250225,000000,54.96,55.145,54.5999,54.87,2671553,0
+FEZ.US,D,20250226,000000,55.27,55.67,54.89,55.03,1621058,0
+FEZ.US,D,20250227,000000,54.61,54.61,53.85,53.85,3195847,0
+FEZ.US,D,20250228,000000,54.08,54.365,53.505,54.06,2791685,0
+FEZ.US,D,20250303,000000,55.65,55.84,54.71,55.12,2981519,0
+FEZ.US,D,20250304,000000,54.47,55.87,53.9079,55.28,3617496,0
+FEZ.US,D,20250305,000000,56.44,57.21,56.44,57.05,6756209,0
+FEZ.US,D,20250306,000000,56.66,57.415,56.43,56.55,4721887,0
+FEZ.US,D,20250307,000000,56.502,57.345,56.48,57.25,3236440,0
+FEZ.US,D,20250310,000000,56.175,56.3699,55.245,55.7,2763030,0
+FEZ.US,D,20250311,000000,56.04,56.1369,55.22,55.79,2487649,0
+FEZ.US,D,20250312,000000,56.015,56.05,55.51,55.8,2559928,0
+FEZ.US,D,20250313,000000,55.29,55.63,55.06,55.16,2602735,0
+FEZ.US,D,20250314,000000,56.04,56.51,55.87,56.48,1930368,0
+FEZ.US,D,20250317,000000,56.64,57.2299,56.52,57.13,1444060,0
+FEZ.US,D,20250318,000000,57.275,57.485,57,57.35,1815201,0
+FEZ.US,D,20250319,000000,57.11,57.675,57.05,57.45,3390299,0
+FEZ.US,D,20250320,000000,56.2,56.63,56.18,56.56,1955120,0
+FEZ.US,D,20250321,000000,55.965,56.11,55.765,56.01,4638272,0
+FEZ.US,D,20250324,000000,55.76,56.025,55.61,55.87,2607658,0
+FEZ.US,D,20250325,000000,56.4824,56.54,56.18,56.41,1204738,0
+FEZ.US,D,20250326,000000,55.9067,56.04,55.09,55.32,2123371,0
+FEZ.US,D,20250327,000000,55.11,55.52,55,55.28,3250183,0
+FEZ.US,D,20250328,000000,55.2,55.23,54.82,55.01,1380506,0
+FEZ.US,D,20250331,000000,54.105,54.5,53.84,54.41,3067579,0
+FEZ.US,D,20250401,000000,54.58,54.895,54.3199,54.62,2733931,0
+FEZ.US,D,20250402,000000,54.305,55.02,54.275,54.91,1273252,0
+FEZ.US,D,20250403,000000,54.275,54.46,53.4749,53.58,5404943,0
+FEZ.US,D,20250404,000000,51.6427,51.828,50.25,50.27,6680445,0
+FEZ.US,D,20250407,000000,48.5029,51.278,48.09,48.89,7837525,0
+FEZ.US,D,20250408,000000,50.15,50.27,47.63,48.22,6843022,0
+FEZ.US,D,20250409,000000,48.8791,53.0272,48.48,52.59,8387301,0
+FEZ.US,D,20250410,000000,51.67,52.1,50.46,51.76,4262760,0
+FEZ.US,D,20250411,000000,51.722,52.95,51.59,52.75,5155667,0
+FEZ.US,D,20250414,000000,53.04,53.595,52.63,53.11,2656824,0
+FEZ.US,D,20250415,000000,53.46,53.77,53.336,53.46,1433596,0
+FEZ.US,D,20250416,000000,53.4849,53.9195,53.1,53.3,1542063,0
+FEZ.US,D,20250417,000000,53.6399,54.06,53.405,53.77,4162512,0
+FEZ.US,D,20250421,000000,53.81,53.995,52.81,53.13,4951720,0
+FEZ.US,D,20250422,000000,54.03,54.705,53.98,54.58,4199484,0
+FEZ.US,D,20250423,000000,55.382,55.87,55.1,55.27,2838661,0
+FEZ.US,D,20250424,000000,55.4999,56.08,55.4,56.06,1475935,0
+FEZ.US,D,20250425,000000,56.11,56.47,56.01,56.43,1483611,0
+FEZ.US,D,20250428,000000,56.5199,56.69,56.31,56.69,1041901,0
+FEZ.US,D,20250429,000000,56.31,56.5869,56.29,56.51,1587736,0
+FEZ.US,D,20250430,000000,55.92,56.425,55.61,56.25,1463788,0
+FEZ.US,D,20250501,000000,56.57,56.58,56.2,56.3,2269406,0
+FEZ.US,D,20250502,000000,57.37,57.625,57.2161,57.41,3370349,0
+FEZ.US,D,20250505,000000,57.66,57.73,57.45,57.54,1021921,0
+FEZ.US,D,20250506,000000,57.42,57.58,57.29,57.47,1049215,0
+FEZ.US,D,20250507,000000,57.19,57.39,56.96,57.21,937283,0
+FEZ.US,D,20250508,000000,57.542,57.5999,57.25,57.25,1162529,0
+FEZ.US,D,20250509,000000,57.81,57.87,57.575,57.75,808637,0
+FEZ.US,D,20250512,000000,57.95,58.04,57.4,58.02,1557571,0
+FEZ.US,D,20250513,000000,58.22,58.575,58.125,58.5,1927100,0
+FEZ.US,D,20250514,000000,58.645,58.71,58.3,58.36,2125716,0
+FEZ.US,D,20250515,000000,58.42,58.71,58.31,58.63,1277522,0
+FEZ.US,D,20250516,000000,58.63,58.8,58.36,58.8,1111879,0
+FEZ.US,D,20250519,000000,58.905,59.485,58.88,59.47,1179448,0
+FEZ.US,D,20250520,000000,59.62,59.795,59.55,59.73,1567141,0
+FEZ.US,D,20250521,000000,59.865,60.14,59.4,59.49,1092809,0
+FEZ.US,D,20250522,000000,59.16,59.6457,59.09,59.46,909696,0
+FEZ.US,D,20250523,000000,58.18,58.97,58.13,58.8,1797360,0
+FEZ.US,D,20250527,000000,59.795,59.945,59.61,59.77,1298587,0
+FEZ.US,D,20250528,000000,59.345,59.345,58.95,59.05,1479208,0
+FEZ.US,D,20250529,000000,59.45,59.47,59.04,59.32,1077673,0
+FEZ.US,D,20250530,000000,59.33,59.36,58.77,59.19,883374,0
+FEZ.US,D,20250602,000000,59.16,59.93,59.025,59.93,1049270,0
+FEZ.US,D,20250603,000000,59.14,59.56,59.065,59.54,1168657,0
+FEZ.US,D,20250604,000000,59.725,60.13,59.64,59.93,1728480,0
+FEZ.US,D,20250605,000000,60.25,60.315,59.76,59.93,1544548,0
+FEZ.US,D,20250606,000000,60.015,60.225,60.015,60.14,728690,0
+FEZ.US,D,20250609,000000,59.85,60.29,59.85,60.06,766368,0
+FEZ.US,D,20250610,000000,60.31,60.34,60.08,60.16,875788,0
+FEZ.US,D,20250611,000000,60.27,60.4,59.98,60.08,1074109,0
+FEZ.US,D,20250612,000000,60.31,60.61,60.25,60.41,1173937,0
+FEZ.US,D,20250613,000000,59.11,59.6,59.03,59.2,2035505,0
+FEZ.US,D,20250616,000000,59.93,60.305,59.735,59.78,1342381,0
+FEZ.US,D,20250617,000000,59.46,59.56,58.725,58.8,1426774,0
+FEZ.US,D,20250618,000000,58.75,59.12,58.58,58.72,7288644,0
+FEZ.US,D,20250620,000000,58.995,59.05,58.46,58.5,2359617,0
+FEZ.US,D,20250623,000000,57.01,58.01,56.9824,58.01,3050218,0
+FEZ.US,D,20250624,000000,58.51,59.01,58.485,58.94,1732824,0
+FEZ.US,D,20250625,000000,58.43,58.54,58.23,58.48,2306022,0
+FEZ.US,D,20250626,000000,58.6101,58.84,58.43,58.84,1449298,0
+FEZ.US,D,20250627,000000,59.36,59.775,59.2,59.49,3709479,0
+FEZ.US,D,20250630,000000,59.38,59.755,59.2,59.73,1007597,0
+FEZ.US,D,20250701,000000,59.38,59.69,59.29,59.5,934940,0
+FEZ.US,D,20250702,000000,59.46,60.03,59.38,60.03,1374669,0
+FEZ.US,D,20250703,000000,59.86,60.06,59.8,59.92,694885,0
+FEZ.US,D,20250707,000000,59.66,59.95,59.45,59.61,1548942,0
+FEZ.US,D,20250708,000000,59.772,60.33,59.7,60.29,1318600,0
+FEZ.US,D,20250709,000000,60.91,61.24,60.785,61.24,1100917,0
+FEZ.US,D,20250710,000000,61.01,61.03,60.61,60.82,2481263,0
+FEZ.US,D,20250711,000000,60.15,60.24,60.015,60.08,1182545,0
+FEZ.US,D,20250714,000000,59.65,60.04,59.6,60.04,922062,0
+FEZ.US,D,20250715,000000,59.97,59.98,59.29,59.29,1408673,0
+FEZ.US,D,20250716,000000,59.15,59.45,58.82,59.45,1774955,0
+FEZ.US,D,20250717,000000,59.18,59.63,59.18,59.63,2064193,0
+FEZ.US,D,20250718,000000,59.87,59.9,59.185,59.24,1501497,0
+FEZ.US,D,20250721,000000,59.37,59.7659,59.225,59.45,1551011,0
+FEZ.US,D,20250722,000000,59.26,59.455,58.95,59.44,1687976,0
+FEZ.US,D,20250723,000000,59.74,60.8735,59.6799,60.85,4049612,0
+FEZ.US,D,20250724,000000,60.05,60.27,60.005,60.05,5265559,0
+FEZ.US,D,20250725,000000,59.7,60.31,59.6,60.31,857900,0
+FEZ.US,D,20250728,000000,59.6,59.7177,58.9753,59.14,2209118,0
+FEZ.US,D,20250729,000000,59.49,59.52,59.185,59.28,2361622,0
+FEZ.US,D,20250730,000000,59.114,59.35,58.63,58.85,2031814,0
+FEZ.US,D,20250731,000000,58.265,58.31,57.75,57.87,1834524,0
+FEZ.US,D,20250801,000000,57.255,57.27,56.715,57.15,2376799,0
+FEZ.US,D,20250804,000000,57.81,58,57.71,57.89,1333095,0
+FEZ.US,D,20250805,000000,58.075,58.13,57.7051,58.03,1315222,0
+FEZ.US,D,20250806,000000,58.33,58.615,58.28,58.51,1167377,0
+FEZ.US,D,20250807,000000,59.3941,59.48,58.975,59.31,1409936,0
+FEZ.US,D,20250808,000000,59.29,59.695,59.255,59.55,1146177,0
+FEZ.US,D,20250811,000000,59.135,59.245,58.915,59.08,1045091,0
+FEZ.US,D,20250812,000000,59.03,59.665,58.98,59.66,978823,0
+FEZ.US,D,20250813,000000,60.08,60.34,60.08,60.3,1332913,0
+FEZ.US,D,20250814,000000,60.092,60.635,60.092,60.55,737743,0
+FEZ.US,D,20250815,000000,60.84,61.025,60.77,60.96,5960933,0
+FEZ.US,D,20250818,000000,60.5,60.63,60.29,60.6,760753,0
+FEZ.US,D,20250819,000000,61.075,61.15,60.68,60.77,1341388,0
+FEZ.US,D,20250820,000000,60.9207,61.09,60.71,60.91,7757801,0
+FEZ.US,D,20250821,000000,60.5196,60.6,60.36,60.43,1117914,0
+FEZ.US,D,20250822,000000,60.67,61.5,60.65,61.37,906609,0
+FEZ.US,D,20250825,000000,61.07,61.15,60.18,60.21,1044591,0
+FEZ.US,D,20250826,000000,60.04,60.15,59.78,59.96,918339,0
+FEZ.US,D,20250827,000000,59.62,59.895,59.42,59.87,663824,0
+FEZ.US,D,20250828,000000,60.18,60.27,60,60.19,1102526,0
+FEZ.US,D,20250829,000000,59.84,59.955,59.68,59.8,1295351,0
+FEZ.US,D,20250902,000000,58.802,59.28,58.76,59.13,1260190,0
+FEZ.US,D,20250903,000000,59.136,59.4,59.1,59.31,762566,0
+FEZ.US,D,20250904,000000,59.25,59.565,59.21,59.53,806654,0
+FEZ.US,D,20250905,000000,59.78,59.98,59.37,59.6,1701655,0
+FEZ.US,D,20250908,000000,59.96,60.175,59.88,60.16,954669,0
+FEZ.US,D,20250909,000000,59.95,60.15,59.905,60.13,1130634,0
+FEZ.US,D,20250910,000000,60.03,60.12,59.725,59.82,1132376,0
+FEZ.US,D,20250911,000000,59.89,60.51,59.89,60.45,1598116,0
+FEZ.US,D,20250912,000000,60.18,60.49,60.13,60.43,2044014,0
+FEZ.US,D,20250915,000000,60.86,61.11,60.81,61.11,1329695,0
+FEZ.US,D,20250916,000000,61.028,61.05,60.62,60.97,914142,0
+FEZ.US,D,20250917,000000,60.72,61.18,60.39,60.6,1461175,0
+FEZ.US,D,20250918,000000,61.11,61.48,60.92,61.38,1014543,0
+FEZ.US,D,20250919,000000,61.26,61.525,61.15,61.29,1382850,0
+FEZ.US,D,20250922,000000,61.06,61.35,60.885,61.29,1785854,0
+FEZ.US,D,20250923,000000,61.66,61.77,61.341,61.47,1530350,0
+FEZ.US,D,20250924,000000,61.11,61.36,61.045,61.14,1538789,0
+FEZ.US,D,20250925,000000,60.53,60.77,60.44,60.65,1939199,0
+FEZ.US,D,20250926,000000,61.19,61.51,61.148,61.51,2064099,0
+FEZ.US,D,20250929,000000,61.66,61.8,61.57,61.74,1200939,0
+FEZ.US,D,20250930,000000,61.75,62.185,61.69,62.12,1276254,0
+FEZ.US,D,20251001,000000,62.35,63,62.3,62.88,1579903,0
+FEZ.US,D,20251002,000000,63.49,63.6,63.035,63.32,1128269,0
+FEZ.US,D,20251003,000000,63.32,63.51,63.2,63.46,820027,0
+FEZ.US,D,20251006,000000,63.01,63.19,62.96,63.12,1485820,0
+FEZ.US,D,20251007,000000,62.845,62.905,62.395,62.43,1200404,0
+FEZ.US,D,20251008,000000,62.64,62.85,62.61,62.84,673627,0
+FEZ.US,D,20251009,000000,62.73,62.73,62,62.18,1752608,0
+FEZ.US,D,20251010,000000,62.18,62.2599,61.07,61.09,2040140,0
+FEZ.US,D,20251013,000000,61.39,61.695,61.29,61.63,823453,0
+FEZ.US,D,20251014,000000,61.2,62.2193,61.11,62.02,1806796,0
+FEZ.US,D,20251015,000000,62.35,62.43,61.765,62.18,1338211,0
+FEZ.US,D,20251016,000000,62.72,63.07,62.51,62.74,1699989,0
+FEZ.US,D,20251017,000000,62.56,62.945,62.41,62.92,1796786,0
+FEZ.US,D,20251020,000000,63.03,63.42,63.03,63.4,2173026,0
+FEZ.US,D,20251021,000000,63.11,63.255,62.88,62.9,1430063,0
+FEZ.US,D,20251022,000000,62.915,62.915,62.23,62.54,1777710,0
+FEZ.US,D,20251023,000000,62.755,63.075,62.74,62.97,1185023,0
+FEZ.US,D,20251024,000000,63.035,63.09,62.91,63,708486,0
+FEZ.US,D,20251027,000000,63.292,63.595,63.28,63.57,793559,0
+FEZ.US,D,20251028,000000,63.49,63.7,63.4,63.49,1745516,0
+FEZ.US,D,20251029,000000,63.64,63.695,62.955,63.31,2496997,0
+FEZ.US,D,20251030,000000,62.8,63.15,62.765,62.83,3418863,0
+FEZ.US,D,20251031,000000,62.635,62.65,62.2,62.48,1132455,0
+FEZ.US,D,20251103,000000,62.59,62.71,62.455,62.54,633336,0
+FEZ.US,D,20251104,000000,61.86,62.26,61.6101,61.86,845874,0
+FEZ.US,D,20251105,000000,61.94,62.4856,61.84,62.39,739381,0
+FEZ.US,D,20251106,000000,62.23,62.315,61.8,61.94,1051634,0
+FEZ.US,D,20251107,000000,61.61,62.17,61.46,62.17,1129320,0
+FEZ.US,D,20251110,000000,62.755,63.03,62.495,62.99,689436,0
+FEZ.US,D,20251111,000000,63.37,63.725,63.37,63.6,810205,0
+FEZ.US,D,20251112,000000,64.09,64.3,64.01,64.21,1207928,0
+FEZ.US,D,20251113,000000,64.25,64.355,63.56,63.72,1038075,0
+FEZ.US,D,20251114,000000,62.86,63.34,62.78,63.21,1327116,0
+FEZ.US,D,20251117,000000,62.55,62.76,61.96,62.21,1586302,0
+FEZ.US,D,20251118,000000,61.505,61.675,61.1,61.44,1591289,0
+FEZ.US,D,20251119,000000,61.412,61.75,61.11,61.33,1283985,0
+FEZ.US,D,20251120,000000,61.91,62.03,60.425,60.46,2380312,0
+FEZ.US,D,20251121,000000,60.862,61.215,60.45,61.06,1731056,0
+FEZ.US,D,20251124,000000,61,61.295,60.75,60.98,1364421,0
+FEZ.US,D,20251125,000000,61.61,62.015,61.33,61.97,807662,0
+FEZ.US,D,20251126,000000,62.35,62.885,62.3337,62.73,763974,0
+FEZ.US,D,20251128,000000,62.78,63.12,62.75,63.08,527346,0
+FEZ.US,D,20251201,000000,62.87,63.275,62.87,62.98,685643,0
+FEZ.US,D,20251202,000000,63.35,63.525,63.21,63.48,740604,0
+FEZ.US,D,20251203,000000,63.562,63.925,63.54,63.88,879409,0
+FEZ.US,D,20251204,000000,63.97,64.0287,63.66,63.83,967179,0
+FEZ.US,D,20251205,000000,64.062,64.195,63.765,63.84,800875,0
+FEZ.US,D,20251208,000000,63.9,63.98,63.6,63.8,1472998,0
+FEZ.US,D,20251209,000000,63.68,63.845,63.5658,63.62,921826,0
+FEZ.US,D,20251210,000000,63.61,64.355,63.5435,64.28,1310804,0
+FEZ.US,D,20251211,000000,64.76,65.0356,64.61,64.95,2391069,0
+FEZ.US,D,20251212,000000,64.93,65.045,64.235,64.44,1711066,0
+FEZ.US,D,20251215,000000,64.84,64.8964,64.55,64.73,1496877,0
+FEZ.US,D,20251216,000000,64.65,64.78,64.285,64.54,1671732,0
+FEZ.US,D,20251217,000000,64.11,64.32,63.77,63.8,1265389,0
+FEZ.US,D,20251218,000000,64.385,64.65,64.12,64.29,901010,0
+FEZ.US,D,20251219,000000,64.61,64.845,64.5435,64.62,1044225,0
+FEZ.US,D,20251222,000000,64.21,64.285,64.09,64.24,966437,0
+FEZ.US,D,20251223,000000,64.26,64.415,64.215,64.38,1610016,0
+FEZ.US,D,20251224,000000,64.44,64.545,64.37,64.53,717150,0
+FEZ.US,D,20251226,000000,64.585,64.72,64.48,64.72,2041501,0
+FEZ.US,D,20251229,000000,64.47,64.53,64.235,64.32,1990594,0
+FEZ.US,D,20251230,000000,64.84,65.056,64.72,64.73,1264962,0
+FEZ.US,D,20251231,000000,64.685,64.7,64.365,64.39,2342587,0
+FEZ.US,D,20260102,000000,65.2,65.3765,65.01,65.37,3578849,0
+FEZ.US,D,20260105,000000,65.49,66.015,65.49,66,2393739,0
+FEZ.US,D,20260106,000000,65.955,66.15,65.86,66.01,1616486,0
+FEZ.US,D,20260107,000000,65.85,65.944,65.66,65.75,2269642,0
+FEZ.US,D,20260108,000000,65.47,65.72,65.365,65.61,2159544,0
+FEZ.US,D,20260109,000000,66.04,66.445,65.87,66.41,1890205,0
+FEZ.US,D,20260112,000000,66.7283,66.925,66.695,66.88,1035164,0
+FEZ.US,D,20260113,000000,66.98,67.015,66.62,66.76,1658868,0
+FEZ.US,D,20260114,000000,66.71,66.775,66.42,66.65,974503,0
+FEZ.US,D,20260115,000000,66.71,66.78,66.38,66.41,4311160,0
+FEZ.US,D,20260116,000000,66.43,66.59,66.1342,66.59,1427431,0
+FEZ.US,D,20260120,000000,65.37,65.79,65.14,65.3,2681444,0
+FEZ.US,D,20260121,000000,65.3,66.28,64.93,66,4645474,0
+FEZ.US,D,20260122,000000,66.35,67,66.115,66.36,1143493,0
+FEZ.US,D,20260123,000000,66.22,66.745,66.01,66.69,1285715,0
+FEZ.US,D,20260126,000000,67.105,67.4099,67.095,67.31,2233246,0
+FEZ.US,D,20260127,000000,67.775,68.55,67.775,68.34,2424946,0
+FEZ.US,D,20260128,000000,67.75,67.78,67.07,67.4,2686971,0
+FEZ.US,D,20260129,000000,67.67,67.79,66.625,67.46,4676191,0
+FEZ.US,D,20260130,000000,67.28,67.445,66.58,66.8,2270353,0
+FEZ.US,D,20260202,000000,67.09,67.4801,67.09,67.38,1788935,0
+FEZ.US,D,20260203,000000,67.1,67.28,66.615,67.08,1442004,0
+FEZ.US,D,20260204,000000,67.31,67.53,66.49,66.86,1571397,0
+FEZ.US,D,20260205,000000,66.13,66.59,65.91,66.16,1306172,0
+FEZ.US,D,20260206,000000,66.84,67.54,66.84,67.5,1037401,0
+FEZ.US,D,20260209,000000,68.03,68.66,67.96,68.48,1347072,0
+FEZ.US,D,20260210,000000,68.64,68.67,68.17,68.18,3141885,0
+FEZ.US,D,20260211,000000,68.315,68.545,67.76,68.4,1632400,0
+FEZ.US,D,20260212,000000,68.55,68.68,67.56,67.69,2078656,0
+FEZ.US,D,20260213,000000,67.3843,67.72,67.095,67.54,994336,0
+FEZ.US,D,20260217,000000,67.28,67.94,67.06,67.87,1339828,0
+FEZ.US,D,20260218,000000,68.08,68.615,68.005,68.275,1079925,0
diff --git a/daily/us/nyse etfs/1/fngd.us.txt b/daily/us/nyse etfs/1/fngd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..265cb5e8fba376af054a03491e9aa2b4b4f9c7fb
--- /dev/null
+++ b/daily/us/nyse etfs/1/fngd.us.txt	
@@ -0,0 +1,2029 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FNGD.US,D,20180124,000000,917600,953400,903620,934440,0.9800000000000001,0
+FNGD.US,D,20180125,000000,916200,942600,905000,934000,1.4300000000000002,0
+FNGD.US,D,20180126,000000,904200,917360,858800,865760,0.66,0
+FNGD.US,D,20180129,000000,872960,874400,840000,840000,0.81,0
+FNGD.US,D,20180130,000000,891000,891000,852800,867000,0.76,0
+FNGD.US,D,20180131,000000,839600,858260,831000,855960,0.9800000000000001,0
+FNGD.US,D,20180201,000000,893400,893400,840000,852400,0.6900000000000001,0
+FNGD.US,D,20180202,000000,892600,932600,873740,930020,1.4300000000000002,0
+FNGD.US,D,20180205,000000,981800,1046000,917360,1046000,3.0700000000000003,0
+FNGD.US,D,20180206,000000,1070000,1155400,959800,960400,2.23,0
+FNGD.US,D,20180207,000000,958000,979200,923320,965600,0.6400000000000001,0
+FNGD.US,D,20180208,000000,964000,1062700,857400,1062700,2.41,0
+FNGD.US,D,20180209,000000,1017580,1120000,1017580,1017580,1.6100000000000003,0
+FNGD.US,D,20180212,000000,952740,1010000,952740,960600,0.47000000000000003,0
+FNGD.US,D,20180213,000000,977600,977600,902300,909780,0.65,0
+FNGD.US,D,20180214,000000,885000,885000,834000,835200,0.9300000000000002,0
+FNGD.US,D,20180215,000000,812600,839180,787800,787800,0.9500000000000001,0
+FNGD.US,D,20180216,000000,797800,812580,786700,801960,0.91,0
+FNGD.US,D,20180220,000000,800000,800000,800000,800000,0.8900000000000001,0
+FNGD.US,D,20180221,000000,780000,784000,742020,784000,0.97,0
+FNGD.US,D,20180222,000000,820000,820000,768600,789360,0.4,0
+FNGD.US,D,20180223,000000,776000,776000,748460,749020,1.1,0
+FNGD.US,D,20180226,000000,740000,765600,726200,726600,0.34,0
+FNGD.US,D,20180227,000000,726680,756400,726000,755000,1.09,0
+FNGD.US,D,20180228,000000,740700,765600,740700,765600,0.42000000000000004,0
+FNGD.US,D,20180301,000000,776000,831200,765000,802600,0.96,0
+FNGD.US,D,20180302,000000,837000,860000,770700,780000,0.6900000000000001,0
+FNGD.US,D,20180305,000000,794780,794780,726400,726600,0.34,0
+FNGD.US,D,20180306,000000,718800,724100,701520,707400,1.3,0
+FNGD.US,D,20180307,000000,723320,726200,692840,694400,0.7000000000000001,0
+FNGD.US,D,20180308,000000,686000,709780,686000,705000,0.49000000000000005,0
+FNGD.US,D,20180309,000000,712200,712200,663200,663200,0.8,0
+FNGD.US,D,20180312,000000,648400,650200,637760,642560,0.31000000000000005,0
+FNGD.US,D,20180313,000000,637800,688620,637800,685000,2.09,0
+FNGD.US,D,20180314,000000,673200,673200,647000,660000,1.8600000000000003,0
+FNGD.US,D,20180315,000000,651240,667520,645360,652020,0.26,0
+FNGD.US,D,20180316,000000,666980,669800,661400,663100,0.13,0
+FNGD.US,D,20180319,000000,699800,737600,689000,720000,2.45,0
+FNGD.US,D,20180320,000000,734200,750100,707220,732800,0.5,0
+FNGD.US,D,20180321,000000,741100,741100,710400,733000,0.27,0
+FNGD.US,D,20180322,000000,777180,806600,752620,804000,1.4900000000000002,0
+FNGD.US,D,20180323,000000,804000,863300,785600,860000,1.3800000000000001,0
+FNGD.US,D,20180326,000000,798600,881200,773700,773700,2.0500000000000003,0
+FNGD.US,D,20180327,000000,764000,925800,764000,899940,2.15,0
+FNGD.US,D,20180328,000000,958000,1001080,913000,970760,5.0600000000000005,0
+FNGD.US,D,20180329,000000,999800,1000000,875600,895000,2.7800000000000002,0
+FNGD.US,D,20180402,000000,942000,1016800,923040,984600,2.15,0
+FNGD.US,D,20180403,000000,942600,1006000,928260,964640,1.27,0
+FNGD.US,D,20180404,000000,1035800,1038400,915400,915400,0.66,0
+FNGD.US,D,20180405,000000,883200,894320,862580,876000,0.5700000000000001,0
+FNGD.US,D,20180406,000000,897000,946600,876260,930600,0.79,0
+FNGD.US,D,20180409,000000,900600,920000,871200,920000,0.58,0
+FNGD.US,D,20180410,000000,875800,883800,818000,822000,1.05,0
+FNGD.US,D,20180411,000000,840400,896000,811420,837200,1.1500000000000001,0
+FNGD.US,D,20180412,000000,820000,829800,809000,820980,1.07,0
+FNGD.US,D,20180413,000000,802000,842000,798880,830700,0.42000000000000004,0
+FNGD.US,D,20180416,000000,820000,849600,820000,830400,0.49000000000000005,0
+FNGD.US,D,20180417,000000,800000,800200,733380,738220,0.9400000000000001,0
+FNGD.US,D,20180418,000000,738200,745780,724200,732060,0.51,0
+FNGD.US,D,20180419,000000,736620,757000,726800,733880,0.96,0
+FNGD.US,D,20180420,000000,745700,780000,740000,772000,0.61,0
+FNGD.US,D,20180423,000000,766200,810000,759400,801420,0.55,0
+FNGD.US,D,20180424,000000,792760,880000,786000,855560,1.72,0
+FNGD.US,D,20180425,000000,845800,929180,845800,875780,1.6,0
+FNGD.US,D,20180426,000000,830200,830200,785220,799960,1.1199999999999999,0
+FNGD.US,D,20180427,000000,752600,830400,740000,772020,2.2600000000000002,0
+FNGD.US,D,20180430,000000,760000,788220,744200,766160,0.6200000000000001,0
+FNGD.US,D,20180501,000000,782800,784800,750400,751400,0.75,0
+FNGD.US,D,20180502,000000,732400,744080,708020,730000,1.2000000000000002,0
+FNGD.US,D,20180503,000000,760000,782000,733700,733700,1.9000000000000001,0
+FNGD.US,D,20180504,000000,759400,759400,687640,690600,2.0100000000000002,0
+FNGD.US,D,20180507,000000,671380,671380,644000,658000,2.04,0
+FNGD.US,D,20180508,000000,660000,664800,640000,643940,0.9900000000000001,0
+FNGD.US,D,20180509,000000,640000,640000,620000,621500,1.92,0
+FNGD.US,D,20180510,000000,620400,620400,595200,600000,1.6600000000000001,0
+FNGD.US,D,20180511,000000,599000,620180,599000,612400,1.22,0
+FNGD.US,D,20180514,000000,607200,607200,588000,605200,0.71,0
+FNGD.US,D,20180515,000000,627000,642000,627000,637800,2,0
+FNGD.US,D,20180516,000000,628600,634420,618200,622000,0.54,0
+FNGD.US,D,20180517,000000,622800,633600,604400,627180,1.06,0
+FNGD.US,D,20180518,000000,640000,659000,638520,659000,2.6100000000000003,0
+FNGD.US,D,20180521,000000,626000,658000,620600,645100,0.9400000000000001,0
+FNGD.US,D,20180522,000000,640000,662680,634780,662680,0.31000000000000005,0
+FNGD.US,D,20180523,000000,680000,680000,634460,634460,0.27,0
+FNGD.US,D,20180524,000000,634400,644660,626000,632000,0.7200000000000001,0
+FNGD.US,D,20180525,000000,627400,627400,617200,621600,0.27999999999999997,0
+FNGD.US,D,20180529,000000,625800,632180,608000,621000,0.76,0
+FNGD.US,D,20180530,000000,612620,624800,607000,607000,0.38,0
+FNGD.US,D,20180531,000000,605400,609600,595500,603480,1.34,0
+FNGD.US,D,20180601,000000,592800,592800,560000,561500,2.7600000000000002,0
+FNGD.US,D,20180604,000000,552160,552160,527700,529200,2.2600000000000002,0
+FNGD.US,D,20180605,000000,520200,523600,509000,517240,3.16,0
+FNGD.US,D,20180606,000000,510020,521200,503000,503000,3.1500000000000004,0
+FNGD.US,D,20180607,000000,507000,526800,499720,516000,2.95,0
+FNGD.US,D,20180608,000000,525900,526200,507820,511180,1.6800000000000002,0
+FNGD.US,D,20180611,000000,510800,510800,495220,497000,1.4900000000000002,0
+FNGD.US,D,20180612,000000,487000,487800,469200,478800,4.7299999999999995,0
+FNGD.US,D,20180613,000000,475800,475800,460580,468000,2.5600000000000005,0
+FNGD.US,D,20180614,000000,461580,461580,436320,438500,4.53,0
+FNGD.US,D,20180615,000000,450600,450980,436360,445000,2.4800000000000004,0
+FNGD.US,D,20180618,000000,458800,458800,435600,435600,3.6799999999999997,0
+FNGD.US,D,20180619,000000,454000,479380,450000,450400,6.590000000000001,0
+FNGD.US,D,20180620,000000,437800,442780,427360,432900,3.4000000000000004,0
+FNGD.US,D,20180621,000000,431800,456800,427000,449200,4.94,0
+FNGD.US,D,20180622,000000,444400,468760,444400,461600,1.33,0
+FNGD.US,D,20180625,000000,481600,524600,478300,505440,9.15,0
+FNGD.US,D,20180626,000000,497000,506680,480080,485400,3.29,0
+FNGD.US,D,20180627,000000,470800,515560,468600,515560,5.7,0
+FNGD.US,D,20180628,000000,516800,519100,489000,491400,2.25,0
+FNGD.US,D,20180629,000000,481800,507300,481800,507000,2.0500000000000003,0
+FNGD.US,D,20180702,000000,520800,525780,489000,489000,4.41,0
+FNGD.US,D,20180703,000000,489000,523300,489000,523300,1.67,0
+FNGD.US,D,20180705,000000,512600,529760,500060,500080,2.59,0
+FNGD.US,D,20180706,000000,503000,503000,472320,473920,3.66,0
+FNGD.US,D,20180709,000000,460000,476280,456200,458600,1.54,0
+FNGD.US,D,20180710,000000,458200,465960,450600,460000,2.62,0
+FNGD.US,D,20180711,000000,480000,480000,463800,465900,1.56,0
+FNGD.US,D,20180712,000000,457000,457000,442400,443800,3.0300000000000002,0
+FNGD.US,D,20180713,000000,447000,459100,443600,451000,0.96,0
+FNGD.US,D,20180716,000000,452000,460000,449800,456400,2.17,0
+FNGD.US,D,20180717,000000,487000,490800,441820,446200,4,0
+FNGD.US,D,20180718,000000,447600,460580,447600,451600,1.16,0
+FNGD.US,D,20180719,000000,462000,469000,456700,466400,3.49,0
+FNGD.US,D,20180720,000000,466400,475200,457040,475200,2.9800000000000004,0
+FNGD.US,D,20180723,000000,483200,498000,475740,478600,3.17,0
+FNGD.US,D,20180724,000000,460000,484000,450940,472200,2.43,0
+FNGD.US,D,20180725,000000,471600,471600,440000,440600,3.35,0
+FNGD.US,D,20180726,000000,486000,486900,472000,478000,5.78,0
+FNGD.US,D,20180727,000000,484000,537800,483200,528900,6.25,0
+FNGD.US,D,20180730,000000,531000,585200,531000,572600,7.73,0
+FNGD.US,D,20180731,000000,572000,590600,549800,567000,7.38,0
+FNGD.US,D,20180801,000000,557800,576400,550000,560800,3.99,0
+FNGD.US,D,20180802,000000,561000,567000,512640,512640,15.41,0
+FNGD.US,D,20180803,000000,510000,520100,505200,515600,6.11,0
+FNGD.US,D,20180806,000000,511600,523600,501000,501000,1.79,0
+FNGD.US,D,20180807,000000,494600,503580,486600,489020,5.210000000000001,0
+FNGD.US,D,20180808,000000,494800,497400,487800,497400,0.5900000000000001,0
+FNGD.US,D,20180809,000000,497800,505400,493580,505400,1.1199999999999999,0
+FNGD.US,D,20180810,000000,518000,518000,504200,508200,2.19,0
+FNGD.US,D,20180813,000000,501200,510000,493120,506200,1.94,0
+FNGD.US,D,20180814,000000,503700,520200,503260,506580,2.87,0
+FNGD.US,D,20180815,000000,528000,552320,521000,533000,4.19,0
+FNGD.US,D,20180816,000000,515800,536400,515800,536400,1,0
+FNGD.US,D,20180817,000000,540820,567200,540820,553860,4.66,0
+FNGD.US,D,20180820,000000,562000,567320,540200,546000,2,0
+FNGD.US,D,20180821,000000,536600,536600,514000,527000,2.83,0
+FNGD.US,D,20180822,000000,521580,528340,511100,512380,1.42,0
+FNGD.US,D,20180823,000000,504400,521480,492600,520280,1.79,0
+FNGD.US,D,20180824,000000,507400,507520,497400,497780,0.77,0
+FNGD.US,D,20180827,000000,488940,488940,473600,474400,2.4800000000000004,0
+FNGD.US,D,20180828,000000,471400,484380,471300,482000,1.1300000000000001,0
+FNGD.US,D,20180829,000000,477600,479280,469780,470400,1.99,0
+FNGD.US,D,20180830,000000,476040,479960,460200,472340,3.4600000000000004,0
+FNGD.US,D,20180831,000000,476200,477000,467940,471000,2.25,0
+FNGD.US,D,20180904,000000,483400,493960,478400,488800,1.8800000000000001,0
+FNGD.US,D,20180905,000000,498800,531400,494720,529600,6.83,0
+FNGD.US,D,20180906,000000,525400,566400,519400,553840,5.16,0
+FNGD.US,D,20180907,000000,582200,582200,545300,564780,2.87,0
+FNGD.US,D,20180910,000000,558000,576720,558000,560660,0.7200000000000001,0
+FNGD.US,D,20180911,000000,577200,577200,541600,543200,1.64,0
+FNGD.US,D,20180912,000000,543200,570000,539440,542120,2.0500000000000003,0
+FNGD.US,D,20180913,000000,526400,534800,518000,529640,0.73,0
+FNGD.US,D,20180914,000000,522180,538600,521580,529200,1.47,0
+FNGD.US,D,20180917,000000,546600,568600,546600,566200,3.5600000000000005,0
+FNGD.US,D,20180918,000000,565000,565760,543400,562740,2.37,0
+FNGD.US,D,20180919,000000,550000,561000,535400,536600,0.8800000000000001,0
+FNGD.US,D,20180920,000000,525000,532400,519800,526200,0.82,0
+FNGD.US,D,20180921,000000,520800,550000,519800,550000,0.9199999999999999,0
+FNGD.US,D,20180924,000000,563600,570400,536200,536200,1.1300000000000001,0
+FNGD.US,D,20180925,000000,537600,539340,524580,526020,0.68,0
+FNGD.US,D,20180926,000000,526200,526200,499400,517600,1.7000000000000002,0
+FNGD.US,D,20180927,000000,508200,508200,495600,502040,1.7000000000000002,0
+FNGD.US,D,20180928,000000,520000,533100,516200,530200,2.95,0
+FNGD.US,D,20181001,000000,500000,506000,489000,502800,3.4200000000000004,0
+FNGD.US,D,20181002,000000,510400,525400,509120,523400,1.58,0
+FNGD.US,D,20181003,000000,508800,523400,508800,516000,0.8400000000000001,0
+FNGD.US,D,20181004,000000,527800,574000,527800,562220,6.840000000000001,0
+FNGD.US,D,20181005,000000,568800,614800,561800,592000,6.840000000000001,0
+FNGD.US,D,20181008,000000,618200,642580,594840,615040,5.11,0
+FNGD.US,D,20181009,000000,620000,627400,587600,605460,3.34,0
+FNGD.US,D,20181010,000000,626600,707000,626600,707000,4.13,0
+FNGD.US,D,20181011,000000,732400,749000,672200,717800,6.8500000000000005,0
+FNGD.US,D,20181012,000000,630800,693200,630200,640600,5.04,0
+FNGD.US,D,20181015,000000,654600,677480,649800,667800,1.54,0
+FNGD.US,D,20181016,000000,646200,653040,592400,593400,2.18,0
+FNGD.US,D,20181017,000000,566000,614120,565020,598720,2.5500000000000003,0
+FNGD.US,D,20181018,000000,610000,659220,610000,651200,3.19,0
+FNGD.US,D,20181019,000000,631600,673800,615700,668800,1.4000000000000001,0
+FNGD.US,D,20181022,000000,649400,675800,636520,645400,1.37,0
+FNGD.US,D,20181023,000000,699400,702000,633900,642240,2.4800000000000004,0
+FNGD.US,D,20181024,000000,637200,743780,634160,742800,4.44,0
+FNGD.US,D,20181025,000000,664000,668000,600000,612800,6.96,0
+FNGD.US,D,20181026,000000,682400,687000,600800,645000,8.51,0
+FNGD.US,D,20181029,000000,623400,755400,616000,709800,6.73,0
+FNGD.US,D,20181030,000000,738000,757400,668920,670400,4.420000000000001,0
+FNGD.US,D,20181031,000000,627000,627000,574600,595000,9.33,0
+FNGD.US,D,20181101,000000,588000,620400,550200,550400,4.32,0
+FNGD.US,D,20181102,000000,556400,592900,539580,582000,5.140000000000001,0
+FNGD.US,D,20181105,000000,587800,629000,587800,606480,3.3200000000000003,0
+FNGD.US,D,20181106,000000,606800,607200,577800,592800,2.5300000000000002,0
+FNGD.US,D,20181107,000000,570000,574060,543000,543400,3.5200000000000005,0
+FNGD.US,D,20181108,000000,549720,578400,546400,571600,1.7600000000000002,0
+FNGD.US,D,20181109,000000,596800,615860,589000,600200,3.5500000000000003,0
+FNGD.US,D,20181112,000000,618600,682640,607840,675200,3.9000000000000004,0
+FNGD.US,D,20181113,000000,664000,677000,616000,650800,2.23,0
+FNGD.US,D,20181114,000000,623600,663200,608440,645000,2.9000000000000004,0
+FNGD.US,D,20181115,000000,651000,661700,610360,619020,2.49,0
+FNGD.US,D,20181116,000000,660000,672400,637600,649000,2.1100000000000003,0
+FNGD.US,D,20181119,000000,662000,737260,662000,735400,3.63,0
+FNGD.US,D,20181120,000000,818000,832300,737000,769600,9.14,0
+FNGD.US,D,20181121,000000,719000,757400,714560,755000,2.35,0
+FNGD.US,D,20181123,000000,761200,789600,752800,789400,2.1100000000000003,0
+FNGD.US,D,20181126,000000,755600,765760,703920,703920,5.5600000000000005,0
+FNGD.US,D,20181127,000000,721600,734800,695000,705800,3.0300000000000002,0
+FNGD.US,D,20181128,000000,679400,717600,643600,643600,3.04,0
+FNGD.US,D,20181129,000000,652000,695220,648200,660000,2.5700000000000003,0
+FNGD.US,D,20181130,000000,666600,683800,638800,641080,2.23,0
+FNGD.US,D,20181203,000000,582000,599600,566800,586200,5.620000000000001,0
+FNGD.US,D,20181204,000000,597600,658800,583400,650200,4.720000000000001,0
+FNGD.US,D,20181206,000000,693400,707600,640000,640000,5.390000000000001,0
+FNGD.US,D,20181207,000000,642000,691400,614880,687600,2.5300000000000002,0
+FNGD.US,D,20181210,000000,702600,720000,656800,663360,2.3800000000000003,0
+FNGD.US,D,20181211,000000,627800,672600,627800,663600,2.39,0
+FNGD.US,D,20181212,000000,639400,639400,595200,627820,3.38,0
+FNGD.US,D,20181213,000000,621000,638600,610000,622000,1.35,0
+FNGD.US,D,20181214,000000,646200,665720,633200,662720,3.12,0
+FNGD.US,D,20181217,000000,678800,748000,668000,732400,5.53,0
+FNGD.US,D,20181218,000000,710000,737540,690800,721000,4.0600000000000005,0
+FNGD.US,D,20181219,000000,724800,805300,696800,781740,5.65,0
+FNGD.US,D,20181220,000000,814800,896200,793200,865400,6.23,0
+FNGD.US,D,20181221,000000,860400,980000,851840,967200,6.63,0
+FNGD.US,D,20181224,000000,1011400,1040800,944400,1037800,6.210000000000001,0
+FNGD.US,D,20181226,000000,1006800,1031200,817600,820400,5.220000000000001,0
+FNGD.US,D,20181227,000000,861000,931180,825200,830000,4.7700000000000005,0
+FNGD.US,D,20181228,000000,804200,844700,767580,809000,3.6100000000000003,0
+FNGD.US,D,20181231,000000,774000,821960,768200,802400,1.56,0
+FNGD.US,D,20190102,000000,871800,871800,777020,795000,2.3600000000000003,0
+FNGD.US,D,20190103,000000,842800,887800,825780,886200,5.640000000000001,0
+FNGD.US,D,20190104,000000,825000,833920,720800,725000,5.04,0
+FNGD.US,D,20190107,000000,710800,720000,660400,663000,3.48,0
+FNGD.US,D,20190108,000000,640000,690400,632000,642480,4.88,0
+FNGD.US,D,20190109,000000,640000,642820,611000,616000,2.43,0
+FNGD.US,D,20190110,000000,627000,644760,603200,604600,4.0200000000000005,0
+FNGD.US,D,20190111,000000,610800,615600,595000,600120,5.390000000000001,0
+FNGD.US,D,20190114,000000,627800,635400,610400,621200,3.0100000000000002,0
+FNGD.US,D,20190115,000000,603600,603600,560400,569800,7.2700000000000005,0
+FNGD.US,D,20190116,000000,561000,569600,552000,568800,3.1300000000000003,0
+FNGD.US,D,20190117,000000,580000,580000,544920,558200,8.97,0
+FNGD.US,D,20190118,000000,552200,574300,547200,568800,5.3500000000000005,0
+FNGD.US,D,20190122,000000,587200,641380,583800,626800,8.33,0
+FNGD.US,D,20190123,000000,610800,658200,608600,643480,4.420000000000001,0
+FNGD.US,D,20190124,000000,640000,640000,613000,614400,3.89,0
+FNGD.US,D,20190125,000000,594400,605180,566000,570800,2.2600000000000002,0
+FNGD.US,D,20190128,000000,617400,635800,604000,605660,3.4600000000000004,0
+FNGD.US,D,20190129,000000,608600,647400,602600,644400,4.260000000000001,0
+FNGD.US,D,20190130,000000,604200,614560,560800,564000,4.94,0
+FNGD.US,D,20190131,000000,541000,541200,506400,515800,7.26,0
+FNGD.US,D,20190201,000000,528800,529600,509600,528000,5.82,0
+FNGD.US,D,20190204,000000,528000,528800,498380,501600,3.6200000000000006,0
+FNGD.US,D,20190205,000000,494000,494000,475600,478000,3.73,0
+FNGD.US,D,20190206,000000,474800,492980,471000,485800,3.6200000000000006,0
+FNGD.US,D,20190207,000000,513200,546200,513200,530800,5.760000000000001,0
+FNGD.US,D,20190208,000000,554200,558200,535000,536800,4.170000000000001,0
+FNGD.US,D,20190211,000000,525200,542620,522000,537600,2.0300000000000002,0
+FNGD.US,D,20190212,000000,523800,526820,510240,512600,2.4600000000000004,0
+FNGD.US,D,20190213,000000,505000,513700,498680,511000,2.31,0
+FNGD.US,D,20190214,000000,523600,527200,508000,512400,3.64,0
+FNGD.US,D,20190215,000000,500200,520600,496200,516800,8.42,0
+FNGD.US,D,20190219,000000,515000,515000,497200,504600,2.31,0
+FNGD.US,D,20190220,000000,496800,511800,490800,509200,2.16,0
+FNGD.US,D,20190221,000000,508600,527800,505600,520800,1.83,0
+FNGD.US,D,20190222,000000,514400,515000,503400,503800,2.49,0
+FNGD.US,D,20190225,000000,482000,492000,472400,492000,2.14,0
+FNGD.US,D,20190226,000000,499800,506380,494600,499160,1.4500000000000002,0
+FNGD.US,D,20190227,000000,498000,515600,494400,496800,1.11,0
+FNGD.US,D,20190228,000000,501600,507800,494400,500000,1.1800000000000002,0
+FNGD.US,D,20190301,000000,493400,510800,492000,502800,2.17,0
+FNGD.US,D,20190304,000000,489200,514800,479520,495600,3.75,0
+FNGD.US,D,20190305,000000,495600,506460,482000,488800,1.9000000000000001,0
+FNGD.US,D,20190306,000000,488500,494000,483200,489800,1.7100000000000002,0
+FNGD.US,D,20190307,000000,495000,526400,495000,522200,3.53,0
+FNGD.US,D,20190308,000000,548000,551400,523880,523880,2.3000000000000003,0
+FNGD.US,D,20190311,000000,512400,512400,474320,475480,4.78,0
+FNGD.US,D,20190312,000000,470800,476400,468000,474200,1.8800000000000001,0
+FNGD.US,D,20190313,000000,465800,466060,452000,459000,3.24,0
+FNGD.US,D,20190314,000000,461800,466980,458000,466600,1.22,0
+FNGD.US,D,20190315,000000,468200,471200,459000,460000,1.94,0
+FNGD.US,D,20190318,000000,464000,470000,453600,465600,2.17,0
+FNGD.US,D,20190319,000000,457400,465200,449600,457400,3.5,0
+FNGD.US,D,20190320,000000,458000,462800,434200,436440,4.3,0
+FNGD.US,D,20190321,000000,438200,442000,417000,418000,8.08,0
+FNGD.US,D,20190322,000000,427600,450500,417000,450020,10.41,0
+FNGD.US,D,20190325,000000,459400,467800,448200,454380,4.670000000000001,0
+FNGD.US,D,20190326,000000,440800,454000,426900,448200,1.8100000000000003,0
+FNGD.US,D,20190327,000000,443620,467800,442840,455000,1.59,0
+FNGD.US,D,20190328,000000,454760,464360,450000,451200,1.97,0
+FNGD.US,D,20190329,000000,440000,450000,439280,442200,1.2300000000000002,0
+FNGD.US,D,20190401,000000,425600,429400,416000,418800,3.4600000000000004,0
+FNGD.US,D,20190402,000000,419580,419580,408800,409800,2.3000000000000003,0
+FNGD.US,D,20190403,000000,406800,406800,388000,399000,5.19,0
+FNGD.US,D,20190404,000000,407420,410600,398400,402960,3.3200000000000003,0
+FNGD.US,D,20190405,000000,396600,398800,391040,391600,2.94,0
+FNGD.US,D,20190408,000000,394400,394400,388000,388400,1.7100000000000002,0
+FNGD.US,D,20190409,000000,386800,391800,382000,391000,3.98,0
+FNGD.US,D,20190410,000000,390200,394800,388200,390600,2.1300000000000003,0
+FNGD.US,D,20190411,000000,395720,400000,395080,398600,1.99,0
+FNGD.US,D,20190412,000000,395000,402600,393200,400200,2.87,0
+FNGD.US,D,20190415,000000,405000,421180,405000,409760,5.65,0
+FNGD.US,D,20190416,000000,401600,405900,393540,397480,2.5600000000000005,0
+FNGD.US,D,20190417,000000,389800,398800,388400,395600,5.34,0
+FNGD.US,D,20190418,000000,398000,398000,392600,393800,1.29,0
+FNGD.US,D,20190422,000000,401600,401800,388000,388800,3.18,0
+FNGD.US,D,20190423,000000,379600,379600,352000,356000,6.34,0
+FNGD.US,D,20190424,000000,355400,366800,355400,365800,2.7600000000000002,0
+FNGD.US,D,20190425,000000,360000,372400,358800,370960,5.33,0
+FNGD.US,D,20190426,000000,372600,387460,372600,379000,2.4800000000000004,0
+FNGD.US,D,20190429,000000,379200,379200,367200,370000,2.02,0
+FNGD.US,D,20190430,000000,383400,387800,374780,383000,3.3600000000000003,0
+FNGD.US,D,20190501,000000,371800,379400,362400,379400,6.15,0
+FNGD.US,D,20190502,000000,374200,387180,369440,373800,2.08,0
+FNGD.US,D,20190503,000000,363200,364000,352400,352600,5.2700000000000005,0
+FNGD.US,D,20190506,000000,384000,384980,363740,366200,9.38,0
+FNGD.US,D,20190507,000000,376000,404400,373400,394000,8.15,0
+FNGD.US,D,20190508,000000,401000,401400,388400,401400,2.7300000000000004,0
+FNGD.US,D,20190509,000000,418600,431400,403200,409600,5.86,0
+FNGD.US,D,20190510,000000,414000,439200,410000,417800,7.56,0
+FNGD.US,D,20190513,000000,460000,477000,450800,473600,8.620000000000001,0
+FNGD.US,D,20190514,000000,460000,474700,449320,457200,3.85,0
+FNGD.US,D,20190515,000000,469000,469000,432200,437600,6.740000000000001,0
+FNGD.US,D,20190516,000000,437600,438200,420800,431420,3.41,0
+FNGD.US,D,20190517,000000,463200,480200,452800,477400,9.65,0
+FNGD.US,D,20190520,000000,507800,522800,505400,516200,6.690000000000001,0
+FNGD.US,D,20190521,000000,505200,507000,491600,496200,4.3500000000000005,0
+FNGD.US,D,20190522,000000,502000,506800,490600,506400,3.44,0
+FNGD.US,D,20190523,000000,530000,550000,527700,540400,5.6000000000000005,0
+FNGD.US,D,20190524,000000,522400,544000,520480,543920,2.77,0
+FNGD.US,D,20190528,000000,541000,544800,525800,542000,3.16,0
+FNGD.US,D,20190529,000000,557400,572780,551200,561200,3.1500000000000004,0
+FNGD.US,D,20190530,000000,560000,571000,556600,563800,5.640000000000001,0
+FNGD.US,D,20190531,000000,588800,596600,577200,595400,4.88,0
+FNGD.US,D,20190603,000000,605800,675800,601800,662200,12.520000000000001,0
+FNGD.US,D,20190604,000000,639800,644800,580600,582400,9.520000000000001,0
+FNGD.US,D,20190605,000000,560200,603400,560200,581800,5.79,0
+FNGD.US,D,20190606,000000,578000,582980,561200,565800,3.5100000000000002,0
+FNGD.US,D,20190607,000000,556000,556000,521000,531300,5.33,0
+FNGD.US,D,20190610,000000,507600,512600,485800,511400,4.45,0
+FNGD.US,D,20190611,000000,485000,505000,481000,496200,4.63,0
+FNGD.US,D,20190612,000000,504000,520400,498200,517600,3.88,0
+FNGD.US,D,20190613,000000,509600,519240,507600,511600,2.04,0
+FNGD.US,D,20190614,000000,525000,526600,515800,518400,2.45,0
+FNGD.US,D,20190617,000000,508760,511620,488800,492800,3.2200000000000006,0
+FNGD.US,D,20190618,000000,467800,471800,445000,468800,6.670000000000001,0
+FNGD.US,D,20190619,000000,461000,478820,460000,465000,2.8000000000000003,0
+FNGD.US,D,20190620,000000,447000,472200,447000,463940,4.04,0
+FNGD.US,D,20190621,000000,467600,468600,456000,466600,3.0600000000000005,0
+FNGD.US,D,20190624,000000,462800,468420,457000,460200,2.22,0
+FNGD.US,D,20190625,000000,464600,490580,462200,488800,5.510000000000001,0
+FNGD.US,D,20190626,000000,472200,473600,455000,469300,3.59,0
+FNGD.US,D,20190627,000000,460600,464840,457600,459400,1.11,0
+FNGD.US,D,20190628,000000,460800,465400,457600,458000,1.7000000000000002,0
+FNGD.US,D,20190701,000000,420400,438200,419760,433000,3.9600000000000004,0
+FNGD.US,D,20190702,000000,431800,439200,431360,432000,1.6500000000000001,0
+FNGD.US,D,20190703,000000,420000,424760,419000,422240,1.2800000000000002,0
+FNGD.US,D,20190705,000000,430800,437800,424000,427000,1.1900000000000002,0
+FNGD.US,D,20190708,000000,440600,447200,440000,443400,2.1300000000000003,0
+FNGD.US,D,20190709,000000,450000,450000,428000,429000,2.3600000000000003,0
+FNGD.US,D,20190710,000000,418600,426000,411000,416000,3.34,0
+FNGD.US,D,20190711,000000,410800,418000,405800,416000,1.27,0
+FNGD.US,D,20190712,000000,410440,411800,405000,405400,13.76,0
+FNGD.US,D,20190715,000000,400000,406600,394000,394200,3.58,0
+FNGD.US,D,20190716,000000,397800,402600,394000,399800,2.04,0
+FNGD.US,D,20190717,000000,400000,402300,395600,401800,3.04,0
+FNGD.US,D,20190718,000000,419800,427000,411600,418200,12.770000000000001,0
+FNGD.US,D,20190719,000000,409800,428600,409800,428600,2.6,0
+FNGD.US,D,20190722,000000,426200,428000,418000,418200,2.1,0
+FNGD.US,D,20190723,000000,409800,415800,402600,402600,3.89,0
+FNGD.US,D,20190724,000000,410000,410400,389560,390800,2.22,0
+FNGD.US,D,20190725,000000,403800,421400,403800,419200,6.720000000000001,0
+FNGD.US,D,20190726,000000,400000,400000,389280,394200,6.790000000000001,0
+FNGD.US,D,20190729,000000,395400,407000,394600,395400,5.36,0
+FNGD.US,D,20190730,000000,408000,409380,395600,400600,2.64,0
+FNGD.US,D,20190731,000000,395600,418800,387000,405200,6.970000000000001,0
+FNGD.US,D,20190801,000000,402400,434440,386200,428200,17.290000000000003,0
+FNGD.US,D,20190802,000000,442000,456200,435000,442420,8.31,0
+FNGD.US,D,20190805,000000,479400,514640,478000,497200,13.790000000000001,0
+FNGD.US,D,20190806,000000,482000,498680,473000,482800,4.7700000000000005,0
+FNGD.US,D,20190807,000000,503200,507400,472920,474600,4.260000000000001,0
+FNGD.US,D,20190808,000000,462000,474600,446000,446600,3.3600000000000003,0
+FNGD.US,D,20190809,000000,454800,473400,452600,466600,2.41,0
+FNGD.US,D,20190812,000000,481200,489000,474020,486200,2.8100000000000005,0
+FNGD.US,D,20190813,000000,488400,488400,437200,446800,4.7,0
+FNGD.US,D,20190814,000000,474600,498800,472800,494320,6.07,0
+FNGD.US,D,20190815,000000,477000,510400,477000,496680,2.9600000000000004,0
+FNGD.US,D,20190816,000000,472800,475560,457800,460600,4.29,0
+FNGD.US,D,20190819,000000,436400,436400,415000,418000,4.84,0
+FNGD.US,D,20190820,000000,414720,422600,410000,422600,2.2800000000000002,0
+FNGD.US,D,20190821,000000,412800,422800,411000,420400,3.3700000000000006,0
+FNGD.US,D,20190822,000000,416840,439800,416840,428200,4.34,0
+FNGD.US,D,20190823,000000,444600,478000,428000,475800,8.3,0
+FNGD.US,D,20190826,000000,457200,465600,454700,455000,3.75,0
+FNGD.US,D,20190827,000000,445200,466200,438600,458000,3.1,0
+FNGD.US,D,20190828,000000,464000,470200,449200,457200,3.29,0
+FNGD.US,D,20190829,000000,438200,438200,423000,428400,3.17,0
+FNGD.US,D,20190830,000000,417200,435400,415800,426400,3.5,0
+FNGD.US,D,20190903,000000,438200,444800,423200,442800,4.15,0
+FNGD.US,D,20190904,000000,427000,428600,422200,426000,2.33,0
+FNGD.US,D,20190905,000000,413800,413800,387000,388000,6.23,0
+FNGD.US,D,20190906,000000,390800,400640,390000,396200,2.66,0
+FNGD.US,D,20190909,000000,388600,397000,380000,389800,3.29,0
+FNGD.US,D,20190910,000000,397000,401420,388480,389600,4.05,0
+FNGD.US,D,20190911,000000,386400,387940,370000,374080,4.970000000000001,0
+FNGD.US,D,20190912,000000,366000,371800,358000,371800,6.53,0
+FNGD.US,D,20190913,000000,372000,377820,371800,372800,1.9000000000000001,0
+FNGD.US,D,20190916,000000,380200,385600,375200,382100,3,0
+FNGD.US,D,20190917,000000,382200,384600,375680,375680,2.04,0
+FNGD.US,D,20190918,000000,375000,390000,375000,377920,3.6799999999999997,0
+FNGD.US,D,20190919,000000,374200,381800,369800,379200,3.0700000000000003,0
+FNGD.US,D,20190920,000000,379800,402000,378000,395200,3.84,0
+FNGD.US,D,20190923,000000,400600,406000,396000,404000,3.7600000000000002,0
+FNGD.US,D,20190924,000000,396600,447720,396600,442600,9.4,0
+FNGD.US,D,20190925,000000,442600,450200,405000,407600,5.3100000000000005,0
+FNGD.US,D,20190926,000000,408000,420200,402200,404600,3.73,0
+FNGD.US,D,20190927,000000,401600,440000,401600,428800,9.68,0
+FNGD.US,D,20190930,000000,420200,425980,416800,417000,4.11,0
+FNGD.US,D,20191001,000000,412800,427200,408900,423620,4.32,0
+FNGD.US,D,20191002,000000,433400,444480,429700,433600,4.32,0
+FNGD.US,D,20191003,000000,441800,463320,421400,421400,7.32,0
+FNGD.US,D,20191004,000000,416400,424000,409420,410000,2.8600000000000003,0
+FNGD.US,D,20191007,000000,413640,415060,399400,409800,4.64,0
+FNGD.US,D,20191008,000000,423200,431400,415400,431400,2.93,0
+FNGD.US,D,20191009,000000,424000,425200,416200,421400,1.09,0
+FNGD.US,D,20191010,000000,414420,414800,398400,404600,3.09,0
+FNGD.US,D,20191011,000000,386800,386800,374040,384600,8.47,0
+FNGD.US,D,20191014,000000,385000,385800,377960,379000,2.22,0
+FNGD.US,D,20191015,000000,378000,378000,356600,361600,4.720000000000001,0
+FNGD.US,D,20191016,000000,362600,362760,354400,358780,4.36,0
+FNGD.US,D,20191017,000000,345600,356800,343420,353980,4.470000000000001,0
+FNGD.US,D,20191018,000000,355800,385200,355400,378800,8.43,0
+FNGD.US,D,20191021,000000,370200,373000,363400,363800,3.6,0
+FNGD.US,D,20191022,000000,361000,380000,361000,379000,2.87,0
+FNGD.US,D,20191023,000000,382800,382800,372600,373400,2.15,0
+FNGD.US,D,20191024,000000,367400,377200,366000,369000,2.34,0
+FNGD.US,D,20191025,000000,374000,374000,347140,347200,8.92,0
+FNGD.US,D,20191028,000000,344600,344600,333800,337200,7.609999999999999,0
+FNGD.US,D,20191029,000000,340800,353600,340800,351600,5.75,0
+FNGD.US,D,20191030,000000,344800,356200,344800,348200,3.5700000000000003,0
+FNGD.US,D,20191031,000000,343600,356000,342800,347000,2.62,0
+FNGD.US,D,20191101,000000,342200,348340,337200,340980,1.97,0
+FNGD.US,D,20191104,000000,329400,329600,317600,320000,5.94,0
+FNGD.US,D,20191105,000000,319200,324800,316800,324000,4.34,0
+FNGD.US,D,20191106,000000,322600,332000,322600,323600,4.37,0
+FNGD.US,D,20191107,000000,311400,311400,296600,305360,13.080000000000002,0
+FNGD.US,D,20191108,000000,305400,306400,298200,301000,5.550000000000001,0
+FNGD.US,D,20191111,000000,304200,308800,300400,301400,4.33,0
+FNGD.US,D,20191112,000000,300200,301200,294000,296200,6.53,0
+FNGD.US,D,20191113,000000,298000,309200,298000,305400,5.18,0
+FNGD.US,D,20191114,000000,307600,309200,302400,303000,3.6,0
+FNGD.US,D,20191115,000000,300400,302440,297400,299800,4.99,0
+FNGD.US,D,20191118,000000,299800,302800,290200,292800,8.39,0
+FNGD.US,D,20191119,000000,289800,298200,288800,291620,3.41,0
+FNGD.US,D,20191120,000000,295200,305000,290200,298160,5.08,0
+FNGD.US,D,20191121,000000,296400,297660,289800,292000,6.7700000000000005,0
+FNGD.US,D,20191122,000000,295600,302400,295600,297240,5.470000000000001,0
+FNGD.US,D,20191125,000000,289000,289800,280820,281000,10.41,0
+FNGD.US,D,20191126,000000,281280,286800,281280,283800,5.640000000000001,0
+FNGD.US,D,20191127,000000,280000,280000,275000,275000,7.970000000000001,0
+FNGD.US,D,20191129,000000,278400,280080,277000,278800,3.1,0
+FNGD.US,D,20191202,000000,278800,294400,278800,288600,10.350000000000001,0
+FNGD.US,D,20191203,000000,306200,308520,296020,296400,12.64,0
+FNGD.US,D,20191204,000000,290800,296000,289200,296000,2.29,0
+FNGD.US,D,20191205,000000,290200,295960,289600,290800,1.83,0
+FNGD.US,D,20191206,000000,283200,284600,281200,282200,4.65,0
+FNGD.US,D,20191209,000000,283800,285600,276200,285540,4.420000000000001,0
+FNGD.US,D,20191210,000000,285800,287200,279800,285000,5.3100000000000005,0
+FNGD.US,D,20191211,000000,281320,281320,273200,274000,6.93,0
+FNGD.US,D,20191212,000000,275600,276000,264800,268000,10.86,0
+FNGD.US,D,20191213,000000,266600,271200,260440,268200,7.300000000000001,0
+FNGD.US,D,20191216,000000,263600,263600,249000,251800,15.830000000000002,0
+FNGD.US,D,20191217,000000,250800,250800,245200,247000,2.83,0
+FNGD.US,D,20191218,000000,245000,245000,233800,236000,9.58,0
+FNGD.US,D,20191219,000000,234800,234800,226140,226200,4.920000000000001,0
+FNGD.US,D,20191220,000000,222000,226600,220940,224400,8.26,0
+FNGD.US,D,20191223,000000,221000,221000,217600,219200,5.220000000000001,0
+FNGD.US,D,20191224,000000,221600,221600,218200,219400,2.8600000000000003,0
+FNGD.US,D,20191226,000000,217400,217400,211600,211600,4.44,0
+FNGD.US,D,20191227,000000,209200,215400,208580,214100,8.65,0
+FNGD.US,D,20191230,000000,215600,224800,215600,222200,13.340000000000002,0
+FNGD.US,D,20191231,000000,226600,228400,220600,221000,6.640000000000001,0
+FNGD.US,D,20200102,000000,213000,213000,201200,201200,17.45,0
+FNGD.US,D,20200103,000000,210000,210000,202400,207200,10.13,0
+FNGD.US,D,20200106,000000,213000,213000,198226,198400,7.590000000000001,0
+FNGD.US,D,20200107,000000,196400,198600,191600,193200,15.740000000000002,0
+FNGD.US,D,20200108,000000,195000,195200,182602,186400,14.4,0
+FNGD.US,D,20200109,000000,179800,186000,178600,182600,12.71,0
+FNGD.US,D,20200110,000000,180200,184222,178800,182800,10.120000000000001,0
+FNGD.US,D,20200113,000000,176200,178400,170000,170000,20.39,0
+FNGD.US,D,20200114,000000,168800,175200,167540,173000,22.810000000000002,0
+FNGD.US,D,20200115,000000,174200,177198,170680,175598,17.96,0
+FNGD.US,D,20200116,000000,174400,177400,172600,172800,12.420000000000002,0
+FNGD.US,D,20200117,000000,171600,174054,170100,170400,17.650000000000002,0
+FNGD.US,D,20200121,000000,170400,172586,168400,168400,19.41,0
+FNGD.US,D,20200122,000000,164600,169780,162800,168000,22.64,0
+FNGD.US,D,20200123,000000,170600,172742,164620,165300,14.46,0
+FNGD.US,D,20200124,000000,164400,175200,163400,171800,38.550000000000004,0
+FNGD.US,D,20200127,000000,190000,191400,180802,184400,38.79,0
+FNGD.US,D,20200128,000000,177200,180800,172284,173600,29.510000000000005,0
+FNGD.US,D,20200129,000000,169600,174400,167400,170000,34.57,0
+FNGD.US,D,20200130,000000,173600,174800,167100,167200,29.89,0
+FNGD.US,D,20200131,000000,164200,174000,164200,170200,28.330000000000002,0
+FNGD.US,D,20200203,000000,166800,166800,146800,147400,53.900000000000006,0
+FNGD.US,D,20200204,000000,132000,137800,121400,129600,86.66000000000001,0
+FNGD.US,D,20200205,000000,129400,145200,129400,141700,67,0
+FNGD.US,D,20200206,000000,139200,140800,127200,131400,43.27,0
+FNGD.US,D,20200207,000000,136000,136900,132800,135000,36.37,0
+FNGD.US,D,20200210,000000,133000,133600,128728,130100,19.930000000000003,0
+FNGD.US,D,20200211,000000,127200,130300,124220,129000,26.42,0
+FNGD.US,D,20200212,000000,125600,125600,122400,123000,23.89,0
+FNGD.US,D,20200213,000000,128000,128400,119002,121500,36.660000000000004,0
+FNGD.US,D,20200214,000000,120800,121000,117200,120000,27.380000000000003,0
+FNGD.US,D,20200218,000000,119400,119400,112400,112500,47.57,0
+FNGD.US,D,20200219,000000,107400,108308,103400,104600,38.339999999999996,0
+FNGD.US,D,20200220,000000,105800,114800,105000,108200,87.60000000000001,0
+FNGD.US,D,20200221,000000,110200,117000,109400,114800,71.46000000000001,0
+FNGD.US,D,20200224,000000,132000,136200,127600,132200,124.68,0
+FNGD.US,D,20200225,000000,128200,144600,126008,143200,198.82000000000002,0
+FNGD.US,D,20200226,000000,142000,144100,132000,140800,132.79000000000002,0
+FNGD.US,D,20200227,000000,155000,165398,147000,165000,206.37,0
+FNGD.US,D,20200228,000000,186200,186470,159200,160000,138.94000000000003,0
+FNGD.US,D,20200302,000000,145800,159200,137482,137482,92.2,0
+FNGD.US,D,20200303,000000,128000,153000,127800,145600,149.5,0
+FNGD.US,D,20200304,000000,138600,144800,132800,132800,131.20000000000002,0
+FNGD.US,D,20200305,000000,142200,147400,135000,144200,159.23000000000002,0
+FNGD.US,D,20200306,000000,158000,165200,153000,156136,137.06,0
+FNGD.US,D,20200309,000000,171800,200000,171000,188400,97.36000000000001,0
+FNGD.US,D,20200310,000000,163200,184000,157200,163200,64.58,0
+FNGD.US,D,20200311,000000,163000,184200,163000,175000,69.97000000000001,0
+FNGD.US,D,20200312,000000,212200,231000,199400,229200,74.07000000000001,0
+FNGD.US,D,20200313,000000,188200,240000,186000,189200,45.11000000000001,0
+FNGD.US,D,20200316,000000,249200,262000,218260,262000,47.830000000000005,0
+FNGD.US,D,20200317,000000,243400,283000,206600,231000,38.900000000000006,0
+FNGD.US,D,20200318,000000,270000,293200,242000,270000,46.64,0
+FNGD.US,D,20200319,000000,270000,272000,194200,224000,37.72,0
+FNGD.US,D,20200320,000000,193200,236300,191000,235400,47.1,0
+FNGD.US,D,20200323,000000,235800,251000,215920,220200,31.02,0
+FNGD.US,D,20200324,000000,183600,193400,170000,171000,40.650000000000006,0
+FNGD.US,D,20200325,000000,168000,181400,154202,175200,52.53,0
+FNGD.US,D,20200326,000000,170200,170400,157050,162600,45.44,0
+FNGD.US,D,20200327,000000,169200,174100,160400,166000,38.980000000000004,0
+FNGD.US,D,20200330,000000,167600,173000,157434,158400,44.870000000000005,0
+FNGD.US,D,20200331,000000,158000,160370,143200,156280,68.07000000000001,0
+FNGD.US,D,20200401,000000,167600,181400,162000,177000,54.400000000000006,0
+FNGD.US,D,20200402,000000,179800,186000,168200,175400,34.010000000000005,0
+FNGD.US,D,20200403,000000,166200,187400,165402,180000,26.700000000000003,0
+FNGD.US,D,20200406,000000,160000,164000,143000,143400,35.910000000000004,0
+FNGD.US,D,20200407,000000,132000,142100,128002,140800,72.61,0
+FNGD.US,D,20200408,000000,136600,142200,133800,134800,34.080000000000005,0
+FNGD.US,D,20200409,000000,129200,136800,126400,131200,56.23,0
+FNGD.US,D,20200413,000000,130800,132400,116308,117200,75.99,0
+FNGD.US,D,20200414,000000,107600,109172,95700,100200,93.66000000000001,0
+FNGD.US,D,20200415,000000,103000,103800,96000,98100,48.2,0
+FNGD.US,D,20200416,000000,95800,98200,90000,92730,74.92999999999999,0
+FNGD.US,D,20200417,000000,89800,96600,89700,93600,45.44,0
+FNGD.US,D,20200420,000000,96200,96200,89488,93400,62.36000000000001,0
+FNGD.US,D,20200421,000000,95200,107714,95000,101800,146.88,0
+FNGD.US,D,20200422,000000,97200,98600,91800,91800,53.96000000000001,0
+FNGD.US,D,20200423,000000,91800,95984,89400,95000,55.24,0
+FNGD.US,D,20200424,000000,94800,97400,90400,90600,60.89,0
+FNGD.US,D,20200427,000000,88000,88800,84200,87200,66.91000000000001,0
+FNGD.US,D,20200428,000000,85800,94800,85600,94800,98.88,0
+FNGD.US,D,20200429,000000,87600,88200,80400,82400,120.22000000000001,0
+FNGD.US,D,20200430,000000,80000,85000,77900,82400,90.28,0
+FNGD.US,D,20200501,000000,89000,93762,86000,91400,152.53,0
+FNGD.US,D,20200504,000000,93400,93800,86600,86800,57.760000000000005,0
+FNGD.US,D,20200505,000000,82600,85800,81400,84000,74.59,0
+FNGD.US,D,20200506,000000,82600,84600,80408,82900,67.8,0
+FNGD.US,D,20200507,000000,80800,82000,79000,81000,58.6,0
+FNGD.US,D,20200508,000000,77400,78600,74400,74700,68.91000000000001,0
+FNGD.US,D,20200511,000000,76000,76100,71800,72600,62.150000000000006,0
+FNGD.US,D,20200512,000000,71600,76800,70678,76800,74.47000000000001,0
+FNGD.US,D,20200513,000000,74800,82798,72654,79400,168.77,0
+FNGD.US,D,20200514,000000,81600,84200,76600,76800,128.19000000000003,0
+FNGD.US,D,20200515,000000,79600,79600,72400,72400,92.76,0
+FNGD.US,D,20200518,000000,69600,70000,66600,67800,71.67,0
+FNGD.US,D,20200519,000000,65600,66600,63000,66600,81.77000000000001,0
+FNGD.US,D,20200520,000000,63600,64200,60900,61800,55.050000000000004,0
+FNGD.US,D,20200521,000000,62200,65100,60800,62800,51.36000000000001,0
+FNGD.US,D,20200522,000000,63800,65700,63400,64200,93.2,0
+FNGD.US,D,20200526,000000,60800,64400,60600,64200,54.07000000000001,0
+FNGD.US,D,20200527,000000,65800,71300,64996,65000,129.19000000000003,0
+FNGD.US,D,20200528,000000,68600,68600,64300,68200,70.78,0
+FNGD.US,D,20200529,000000,67000,69724,64800,65000,74.98,0
+FNGD.US,D,20200601,000000,65400,65600,61600,61800,52.32000000000001,0
+FNGD.US,D,20200602,000000,61800,63600,60800,61200,49.300000000000004,0
+FNGD.US,D,20200603,000000,60600,61000,58200,58600,59.61000000000001,0
+FNGD.US,D,20200604,000000,59400,62400,58000,61600,60.53,0
+FNGD.US,D,20200605,000000,59800,60300,56816,57000,76.41000000000001,0
+FNGD.US,D,20200608,000000,56600,57200,54200,54200,37.02,0
+FNGD.US,D,20200609,000000,55000,55600,51800,52400,69.29,0
+FNGD.US,D,20200610,000000,50000,50800,48800,49400,68.87,0
+FNGD.US,D,20200611,000000,53200,56600,51200,56600,149.6,0
+FNGD.US,D,20200612,000000,53000,58800,51800,56000,139.79000000000002,0
+FNGD.US,D,20200615,000000,58600,58600,52400,52700,73.02000000000001,0
+FNGD.US,D,20200616,000000,49000,52200,48400,50000,66.75,0
+FNGD.US,D,20200617,000000,49600,50200,48282,49200,47.64,0
+FNGD.US,D,20200618,000000,49400,50000,48500,49000,25.580000000000002,0
+FNGD.US,D,20200619,000000,47800,50102,47400,49400,50.28,0
+FNGD.US,D,20200622,000000,49800,49800,47600,47800,42.72,0
+FNGD.US,D,20200623,000000,46800,47200,45200,46800,65.94,0
+FNGD.US,D,20200624,000000,47200,50500,45800,49400,109.66,0
+FNGD.US,D,20200625,000000,49800,51198,48000,48100,59.73,0
+FNGD.US,D,20200626,000000,48000,54400,48000,54400,138.10999999999999,0
+FNGD.US,D,20200629,000000,55000,57200,52000,52400,128.94000000000003,0
+FNGD.US,D,20200630,000000,52000,52100,48600,49000,73.12,0
+FNGD.US,D,20200701,000000,48600,48600,44600,45000,132.42000000000002,0
+FNGD.US,D,20200702,000000,42400,43800,41802,43200,118.38,0
+FNGD.US,D,20200706,000000,40400,40400,36200,36200,160.89000000000001,0
+FNGD.US,D,20200707,000000,36200,36800,34800,36500,142.72,0
+FNGD.US,D,20200708,000000,35400,35400,33000,33400,205.09000000000003,0
+FNGD.US,D,20200709,000000,32200,34400,31700,32200,249.57,0
+FNGD.US,D,20200710,000000,32200,33100,29800,29800,202.3,0
+FNGD.US,D,20200713,000000,28000,33000,26600,32400,598.45,0
+FNGD.US,D,20200714,000000,33400,36000,31600,32000,793.5300000000001,0
+FNGD.US,D,20200715,000000,31400,34000,31200,32000,541.89,0
+FNGD.US,D,20200716,000000,33800,34600,32200,32600,350.62,0
+FNGD.US,D,20200717,000000,32800,34400,32600,33000,195.25,0
+FNGD.US,D,20200720,000000,32660,33300,29238,29380,411.8,0
+FNGD.US,D,20200721,000000,28640,30800,28240,30640,682.52,0
+FNGD.US,D,20200722,000000,30520,31600,30000,30860,389.42,0
+FNGD.US,D,20200723,000000,30040,33880,29800,33020,829.3000000000001,0
+FNGD.US,D,20200724,000000,35260,36480,33360,34000,1042.99,0
+FNGD.US,D,20200727,000000,33880,34520,32080,32100,672.58,0
+FNGD.US,D,20200728,000000,32760,33960,32020,33940,792.6700000000001,0
+FNGD.US,D,20200729,000000,32940,33180,31880,32360,572.8100000000001,0
+FNGD.US,D,20200730,000000,33340,33810,31941,32200,673.1500000000001,0
+FNGD.US,D,20200731,000000,29840,32160,29820,30960,629.7,0
+FNGD.US,D,20200803,000000,30260,30260,29240,29680,359.15000000000003,0
+FNGD.US,D,20200804,000000,29500,29520,28660,28800,301.48,0
+FNGD.US,D,20200805,000000,28600,28860,28120,28440,373.12,0
+FNGD.US,D,20200806,000000,28460,28740,26760,27060,382.86,0
+FNGD.US,D,20200807,000000,27480,29460,27000,28380,503.09,0
+FNGD.US,D,20200810,000000,28220,30220,27580,29200,361,0
+FNGD.US,D,20200811,000000,29700,30900,28680,30800,527.35,0
+FNGD.US,D,20200812,000000,29260,29340,26780,27340,706.23,0
+FNGD.US,D,20200813,000000,26680,27020,25840,26540,730.95,0
+FNGD.US,D,20200814,000000,26500,27440,26360,26560,421.69,0
+FNGD.US,D,20200817,000000,26120,26140,24160,24200,905.88,0
+FNGD.US,D,20200818,000000,23740,24160,23060,23340,482.48,0
+FNGD.US,D,20200819,000000,23400,23900,22760,23500,627.75,0
+FNGD.US,D,20200820,000000,24040,24140,22040,22140,549.2800000000001,0
+FNGD.US,D,20200821,000000,21960,21960,20920,21150,855.0700000000002,0
+FNGD.US,D,20200824,000000,19940,21460,19660,20620,1173.71,0
+FNGD.US,D,20200825,000000,21000,21192,19940,19970,581.14,0
+FNGD.US,D,20200826,000000,19560,19600,17620,17680,2172.6200000000003,0
+FNGD.US,D,20200827,000000,17600,18820,17480,18140,1745.01,0
+FNGD.US,D,20200828,000000,17780,18177,17470,17720,1350.33,0
+FNGD.US,D,20200831,000000,17800,17920,16280,16500,1838.2700000000002,0
+FNGD.US,D,20200901,000000,16200,16647,15640,15900,1569.83,0
+FNGD.US,D,20200902,000000,15200,17400,15180,15880,2092.06,0
+FNGD.US,D,20200903,000000,17397,19220,16960,18720,4385.39,0
+FNGD.US,D,20200904,000000,19740,22800,18100,19260,8527.1,0
+FNGD.US,D,20200908,000000,22880,23560,21160,23460,3762.81,0
+FNGD.US,D,20200909,000000,21200,22200,20500,20800,2068.4,0
+FNGD.US,D,20200910,000000,19760,22520,19400,21840,3431.5800000000004,0
+FNGD.US,D,20200911,000000,21240,23320,21000,22040,2395.77,0
+FNGD.US,D,20200914,000000,20700,21340,19862,20280,1690.15,0
+FNGD.US,D,20200915,000000,19000,19560,18560,18720,1902.7900000000002,0
+FNGD.US,D,20200916,000000,18840,19700,18400,19620,1728.78,0
+FNGD.US,D,20200917,000000,21480,21700,20320,20820,2176.41,0
+FNGD.US,D,20200918,000000,19980,22060,19900,20920,1692.06,0
+FNGD.US,D,20200921,000000,22200,22640,20420,20420,2012.3500000000001,0
+FNGD.US,D,20200922,000000,19920,21106,19420,19520,977.93,0
+FNGD.US,D,20200923,000000,19820,21320,19371,21120,1644.6200000000001,0
+FNGD.US,D,20200924,000000,22000,22200,20360,21160,1579.5500000000002,0
+FNGD.US,D,20200925,000000,20880,21540,19600,19640,1020.5799999999999,0
+FNGD.US,D,20200928,000000,18820,19340,18540,18600,817.97,0
+FNGD.US,D,20200929,000000,18740,18860,18240,18500,756.71,0
+FNGD.US,D,20200930,000000,18540,18540,17180,17640,1488.9,0
+FNGD.US,D,20201001,000000,16960,17380,16523,16600,1352.0500000000002,0
+FNGD.US,D,20201002,000000,17900,18120,16940,17980,2186.6,0
+FNGD.US,D,20201005,000000,17580,17640,16800,16800,773.59,0
+FNGD.US,D,20201006,000000,16960,17960,16640,17700,1141.94,0
+FNGD.US,D,20201007,000000,17080,17316,16620,16720,787.69,0
+FNGD.US,D,20201008,000000,16340,16698,16240,16560,583.67,0
+FNGD.US,D,20201009,000000,16360,16500,16080,16080,437.86000000000007,0
+FNGD.US,D,20201012,000000,15120,15320,13940,14500,1532.6200000000001,0
+FNGD.US,D,20201013,000000,14320,14820,14240,14580,1067.46,0
+FNGD.US,D,20201014,000000,14360,14757,14040,14740,1070.48,0
+FNGD.US,D,20201015,000000,15380,15710,15080,15240,1177.1100000000001,0
+FNGD.US,D,20201016,000000,14760,15560,14640,15400,750.2,0
+FNGD.US,D,20201019,000000,15080,16280,14910,16100,1097.8700000000001,0
+FNGD.US,D,20201020,000000,15960,16200,15363,15800,801.24,0
+FNGD.US,D,20201021,000000,15420,15520,14801,15380,1188.1200000000001,0
+FNGD.US,D,20201022,000000,15080,16164,14969,15440,914.53,0
+FNGD.US,D,20201023,000000,15400,15940,15140,15140,555.83,0
+FNGD.US,D,20201026,000000,15620,16380,14900,15920,1304.7200000000003,0
+FNGD.US,D,20201027,000000,15540,15800,14760,14860,925.6,0
+FNGD.US,D,20201028,000000,15600,16720,15583,16720,1609.1000000000001,0
+FNGD.US,D,20201029,000000,15900,16060,14660,15040,1745.95,0
+FNGD.US,D,20201030,000000,16160,17860,16080,17440,2719.21,0
+FNGD.US,D,20201102,000000,17143,18060,16570,17420,2297.7900000000004,0
+FNGD.US,D,20201103,000000,17460,17767,16380,16860,1463.69,0
+FNGD.US,D,20201104,000000,15380,15740,14360,14680,1947.68,0
+FNGD.US,D,20201105,000000,13540,14220,13540,13620,1352.99,0
+FNGD.US,D,20201106,000000,13760,14320,13520,13540,1202.17,0
+FNGD.US,D,20201109,000000,13380,14852,13100,14760,2085.48,0
+FNGD.US,D,20201110,000000,15260,16600,15200,16000,2150.21,0
+FNGD.US,D,20201111,000000,15540,15880,14980,15040,760.4200000000001,0
+FNGD.US,D,20201112,000000,14900,15403,14590,15200,797.9000000000001,0
+FNGD.US,D,20201113,000000,15000,15800,14980,15140,603.34,0
+FNGD.US,D,20201116,000000,15200,15420,14760,15060,630.6100000000001,0
+FNGD.US,D,20201117,000000,14700,15120,14640,15002,471.45000000000005,0
+FNGD.US,D,20201118,000000,14960,15260,14320,14820,820.5100000000001,0
+FNGD.US,D,20201119,000000,15060,15201,14550,14640,435.07,0
+FNGD.US,D,20201120,000000,14560,14820,14383,14620,653.89,0
+FNGD.US,D,20201123,000000,14480,15100,14280,14820,740.1500000000001,0
+FNGD.US,D,20201124,000000,14440,14838,13940,13980,1135.1100000000001,0
+FNGD.US,D,20201125,000000,14020,14180,13420,13440,750.96,0
+FNGD.US,D,20201127,000000,13180,13300,12900,13100,816.0300000000001,0
+FNGD.US,D,20201130,000000,13100,14100,13000,13360,1289.13,0
+FNGD.US,D,20201201,000000,12960,13196,12460,12600,1131.5700000000002,0
+FNGD.US,D,20201202,000000,13200,13400,12440,12640,1235.43,0
+FNGD.US,D,20201203,000000,12400,12584,12220,12440,927.28,0
+FNGD.US,D,20201204,000000,12440,12560,12329,12480,490.78000000000003,0
+FNGD.US,D,20201207,000000,12500,12520,11910,11940,1416.8100000000002,0
+FNGD.US,D,20201208,000000,11980,12400,11900,11940,791.8600000000001,0
+FNGD.US,D,20201209,000000,11860,12840,11640,12560,1712.3200000000002,0
+FNGD.US,D,20201210,000000,13100,13180,11820,11860,1551.42,0
+FNGD.US,D,20201211,000000,12160,12380,11880,12000,1029.91,0
+FNGD.US,D,20201214,000000,11720,11760,11280,11580,1407.2200000000003,0
+FNGD.US,D,20201215,000000,11200,11448,10760,10900,1253.41,0
+FNGD.US,D,20201216,000000,10560,10710,10260,10620,1161.8600000000001,0
+FNGD.US,D,20201217,000000,10420,10530,10200,10260,664.8600000000001,0
+FNGD.US,D,20201218,000000,10020,10483,10020,10140,1168.73,0
+FNGD.US,D,20201221,000000,10500,10600,10180,10260,924.6600000000001,0
+FNGD.US,D,20201222,000000,10100,10760,10100,10440,560.13,0
+FNGD.US,D,20201223,000000,10380,10700,10280,10540,587.83,0
+FNGD.US,D,20201224,000000,10800,11060,10720,10940,520.88,0
+FNGD.US,D,20201228,000000,10720,10870,10270,10340,838.7200000000001,0
+FNGD.US,D,20201229,000000,10140,10320,10000,10140,980.3200000000002,0
+FNGD.US,D,20201230,000000,9940,10079,9680,9700,910.8700000000001,0
+FNGD.US,D,20201231,000000,9640,9880,9629,9720,679.6500000000001,0
+FNGD.US,D,20210104,000000,9700,10360,9500,10020,1524,0
+FNGD.US,D,20210105,000000,10160,10220,9690,9740,668.27,0
+FNGD.US,D,20210106,000000,10120,10540,9820,10540,1811.75,0
+FNGD.US,D,20210107,000000,10020,10210,9660,9700,1140.3100000000002,0
+FNGD.US,D,20210108,000000,9200,9600,8820,8820,1718.4900000000002,0
+FNGD.US,D,20210111,000000,9320,9900,9320,9880,2718.36,0
+FNGD.US,D,20210112,000000,9600,9880,9498,9620,1324.5500000000002,0
+FNGD.US,D,20210113,000000,9500,9677.4,9170,9380,728.5,0
+FNGD.US,D,20210114,000000,9200,9480,9040,9380,626.69,0
+FNGD.US,D,20210115,000000,9440,9840,9262.4,9800,1081.39,0
+FNGD.US,D,20210119,000000,9320,9480,9100,9140,1161.94,0
+FNGD.US,D,20210120,000000,8240,8300,7660,7880,3109.28,0
+FNGD.US,D,20210121,000000,7720,7880,7680,7780,1157.8,0
+FNGD.US,D,20210122,000000,7900,7900,7660.2,7760,938.0200000000001,0
+FNGD.US,D,20210125,000000,7420,8200,7300,7600,1848.7900000000002,0
+FNGD.US,D,20210126,000000,7540,7640,7380,7420,896.44,0
+FNGD.US,D,20210127,000000,7720,8300,7700,8260,2558.7700000000004,0
+FNGD.US,D,20210128,000000,8240,8320,7760,8100,1162.0200000000002,0
+FNGD.US,D,20210129,000000,8280,8920,8220,8800,2478.55,0
+FNGD.US,D,20210201,000000,8380,8599.8,7840,7900,1406.8700000000001,0
+FNGD.US,D,20210202,000000,7700,7700,7380,7440,996.95,0
+FNGD.US,D,20210203,000000,7200,7380,7100,7380,1441.68,0
+FNGD.US,D,20210204,000000,7260,7420,7100,7100,691.1800000000001,0
+FNGD.US,D,20210205,000000,7120,7230,6880,6920,882.3299999999999,0
+FNGD.US,D,20210208,000000,6740,6820,6670,6720,654.3100000000001,0
+FNGD.US,D,20210209,000000,6760,6760,6300,6480,1434.49,0
+FNGD.US,D,20210210,000000,6120,6579.8,5940,6200,2212.28,0
+FNGD.US,D,20210211,000000,6060,6280,6020,6080,1203.1100000000001,0
+FNGD.US,D,20210212,000000,6220,6260,5940,5940,1273.54,0
+FNGD.US,D,20210216,000000,5900,5960,5680,5760,1018.18,0
+FNGD.US,D,20210217,000000,6000,6280,5940,6030,1757.86,0
+FNGD.US,D,20210218,000000,6420,6520,6180,6220,1883.33,0
+FNGD.US,D,20210219,000000,6080,6260,5940,6020,1210.65,0
+FNGD.US,D,20210222,000000,6380,6550,5997.6,6480,1563.7,0
+FNGD.US,D,20210223,000000,7140,7720,6420.2,6480,6373.630000000001,0
+FNGD.US,D,20210224,000000,6720,6980,6540,6580,2130.35,0
+FNGD.US,D,20210225,000000,6620,7370,6340,7180,3303.96,0
+FNGD.US,D,20210226,000000,7000,7518,6740,7180,3128.82,0
+FNGD.US,D,20210301,000000,6720,7040,6560,6560,1230.29,0
+FNGD.US,D,20210302,000000,6620,6980,6503.2,6960,1249.3600000000001,0
+FNGD.US,D,20210303,000000,6980,7800,6790,7700,3000.59,0
+FNGD.US,D,20210304,000000,7800,8740,7500,8420,7920.54,0
+FNGD.US,D,20210305,000000,8080,9600,8040,8180,10562.39,0
+FNGD.US,D,20210308,000000,8300,9500,8122.2,9480,6205.700000000001,0
+FNGD.US,D,20210309,000000,8426.8,8540,7440,7540,5132.56,0
+FNGD.US,D,20210310,000000,7040,8000,7040,7800,5838.490000000001,0
+FNGD.US,D,20210311,000000,7260,7420,6900.2,6920,2666.57,0
+FNGD.US,D,20210312,000000,7380,7580,7220,7220,2703.81,0
+FNGD.US,D,20210315,000000,7320,7440,6920,6920,1857.5400000000002,0
+FNGD.US,D,20210316,000000,6840,7120,6640.2,7000,2760.56,0
+FNGD.US,D,20210317,000000,7260,7420,6520.4,6660,3459.87,0
+FNGD.US,D,20210318,000000,6960,7420,6880,7420,2845.73,0
+FNGD.US,D,20210319,000000,7420,7620,7200,7240,2716.1800000000003,0
+FNGD.US,D,20210322,000000,7140,7199.8,6800,7000,1862.11,0
+FNGD.US,D,20210323,000000,7000,7120,6820,7080,2095.1400000000003,0
+FNGD.US,D,20210324,000000,7000,7760,7000,7760,3399.15,0
+FNGD.US,D,20210325,000000,8160,8400,7720.2,8200,6973.200000000001,0
+FNGD.US,D,20210326,000000,8400,8960,8100,8100,5707.64,0
+FNGD.US,D,20210329,000000,8120,8320,7830,7940,3236.4900000000002,0
+FNGD.US,D,20210330,000000,8100,8200,7700,7900,2039.5,0
+FNGD.US,D,20210331,000000,7580,7650,7280,7400,1929.58,0
+FNGD.US,D,20210401,000000,7060,7240,6900,7180,1462.89,0
+FNGD.US,D,20210405,000000,6820,6960.2,6640,6660,1922.4099999999999,0
+FNGD.US,D,20210406,000000,6660,6700,6430,6560,1534.54,0
+FNGD.US,D,20210407,000000,6640,6700,6360,6440,1418.58,0
+FNGD.US,D,20210408,000000,6260,6320,6140,6160,1255.0100000000002,0
+FNGD.US,D,20210409,000000,6300,6378.6,6160,6180,1633.69,0
+FNGD.US,D,20210412,000000,6140,6210,5920,5940,1765.43,0
+FNGD.US,D,20210413,000000,5900,5905.8,5590,5640,2431.9900000000002,0
+FNGD.US,D,20210414,000000,5580,6010,5570,5980,2645.33,0
+FNGD.US,D,20210415,000000,5800,5830,5640.2,5680,2061.68,0
+FNGD.US,D,20210416,000000,5660,5860,5640,5740,1807.4400000000003,0
+FNGD.US,D,20210419,000000,5840,6117.4,5770,5960,2425.21,0
+FNGD.US,D,20210420,000000,5960,6300,5880,6120,2499.23,0
+FNGD.US,D,20210421,000000,6400,6440,6100,6100,2087.7000000000003,0
+FNGD.US,D,20210422,000000,6080,6470,6059,6420,2705.88,0
+FNGD.US,D,20210423,000000,6300,6320,6020,6060,1398.18,0
+FNGD.US,D,20210426,000000,6040,6140,5960,5980,1360.28,0
+FNGD.US,D,20210427,000000,5960,6100,5880,6020,1318.43,0
+FNGD.US,D,20210428,000000,6000,6080,5840,6040,2174.17,0
+FNGD.US,D,20210429,000000,5710,6179.8,5700,5970,2432.7400000000002,0
+FNGD.US,D,20210430,000000,6333.8,6333.8,6090,6280,2751.4700000000003,0
+FNGD.US,D,20210503,000000,6200,6540,6162.4,6500,1754.65,0
+FNGD.US,D,20210504,000000,6620,7180,6562.8,6840,2938.88,0
+FNGD.US,D,20210505,000000,6680,7050,6680,7000,946.7200000000001,0
+FNGD.US,D,20210506,000000,7040,7259.2,6900,6940,2864.61,0
+FNGD.US,D,20210507,000000,6640,6920,6580,6820,2375.82,0
+FNGD.US,D,20210510,000000,6980,7580,6980,7560,2832.08,0
+FNGD.US,D,20210511,000000,8180.2,8230,7400,7480,5615.16,0
+FNGD.US,D,20210512,000000,7800,8120,7540,8100,3837.12,0
+FNGD.US,D,20210513,000000,7780,8480,7720,8300,3402.1000000000004,0
+FNGD.US,D,20210514,000000,7900,8080,7520,7560,1563.18,0
+FNGD.US,D,20210517,000000,7620,7860,7481.4,7560,1932.0400000000002,0
+FNGD.US,D,20210518,000000,7480,7700,7260,7700,1255.1100000000001,0
+FNGD.US,D,20210519,000000,8160,8160,7680,7740,2420.09,0
+FNGD.US,D,20210520,000000,7540,7540,7100,7140,1323.0900000000001,0
+FNGD.US,D,20210521,000000,6980,7320,6970,7320,1444.83,0
+FNGD.US,D,20210524,000000,7160,7216.6,6703.4,6780,1523.2600000000002,0
+FNGD.US,D,20210525,000000,6680,6860,6600,6740,1187.8200000000002,0
+FNGD.US,D,20210526,000000,6660,6710,6560,6600,693.1700000000001,0
+FNGD.US,D,20210527,000000,6600,6740,6560,6620,951.38,0
+FNGD.US,D,20210528,000000,6600,6620,6440,6540,875.2600000000001,0
+FNGD.US,D,20210601,000000,6400,6650,6360,6500,1360.89,0
+FNGD.US,D,20210602,000000,6500,6640,6420,6500,1234.88,0
+FNGD.US,D,20210603,000000,6660,6800,6580,6800,2394.6200000000003,0
+FNGD.US,D,20210604,000000,6660,6660,6300,6340,2384.48,0
+FNGD.US,D,20210607,000000,6380,6520,6260.2,6320,1569.46,0
+FNGD.US,D,20210608,000000,6200,6460.2,6160,6340,1762.23,0
+FNGD.US,D,20210609,000000,6280,6400,6210,6380,1567.5,0
+FNGD.US,D,20210610,000000,6380,6450,6220,6260,1729.42,0
+FNGD.US,D,20210611,000000,6220,6310,6180,6220,843.48,0
+FNGD.US,D,20210614,000000,6140,6230,5940,5960,1644.0500000000002,0
+FNGD.US,D,20210615,000000,5980,6160,5940,6140,1538.93,0
+FNGD.US,D,20210616,000000,6100,6370,6040,6160,1967.8200000000002,0
+FNGD.US,D,20210617,000000,6200,6220,5760,5820,2556.0400000000004,0
+FNGD.US,D,20210618,000000,5880,5940,5740.2,5860,2227.38,0
+FNGD.US,D,20210621,000000,5900,6120,5840,5860,1750.0200000000002,0
+FNGD.US,D,20210622,000000,5840,5874.2,5560,5600,2078.38,0
+FNGD.US,D,20210623,000000,5532.2,5536.2,5320,5400,2240.03,0
+FNGD.US,D,20210624,000000,5220,5240,5060,5160,2649.9,0
+FNGD.US,D,20210625,000000,5080,5200,5000,5100,1850.83,0
+FNGD.US,D,20210628,000000,5000,5020,4783.2,4820,2546.59,0
+FNGD.US,D,20210629,000000,4840,4960,4800,4820,1781.7200000000003,0
+FNGD.US,D,20210630,000000,4840,4880,4780,4880,1329.8000000000002,0
+FNGD.US,D,20210701,000000,4860,5000,4780,4900,2430.3900000000003,0
+FNGD.US,D,20210702,000000,4840,4920,4800,4820,1634.2700000000002,0
+FNGD.US,D,20210706,000000,4820,4980,4780,4820,2772.51,0
+FNGD.US,D,20210707,000000,4680,4960,4680,4920,2511.9700000000003,0
+FNGD.US,D,20210708,000000,5260,5360,5080,5160,4282.43,0
+FNGD.US,D,20210709,000000,5080,5139.8,4920,4920,2075.96,0
+FNGD.US,D,20210712,000000,4880,4939.8,4780,4800,2316.75,0
+FNGD.US,D,20210713,000000,4800,4840,4620,4780,3171.56,0
+FNGD.US,D,20210714,000000,4640,4820,4620,4820,3569.22,0
+FNGD.US,D,20210715,000000,4740,5060,4720,4940,4777.0199999999995,0
+FNGD.US,D,20210716,000000,4920,5240,4860,5220,4453.16,0
+FNGD.US,D,20210719,000000,5460,5540,5280,5320,6068.34,0
+FNGD.US,D,20210720,000000,5240,5439.8,5040,5140,3578.1900000000005,0
+FNGD.US,D,20210721,000000,5140,5160,5020,5020,3006.7900000000004,0
+FNGD.US,D,20210722,000000,4980,5060,4920,4960,2335.46,0
+FNGD.US,D,20210723,000000,4900,5064.2,4800,4860,2766.4300000000003,0
+FNGD.US,D,20210726,000000,4940,5100,4900,5000,2461.67,0
+FNGD.US,D,20210727,000000,5120,5480,5042.2,5220,4641.81,0
+FNGD.US,D,20210728,000000,5060,5220,4860,4960,4612.6900000000005,0
+FNGD.US,D,20210729,000000,4940,5020,4860,4940,2739.75,0
+FNGD.US,D,20210730,000000,5200,5220,5020,5120,2651.8700000000003,0
+FNGD.US,D,20210802,000000,4960,5100,4900,5000,1989.61,0
+FNGD.US,D,20210803,000000,5000,5240,4960.2,5080,2300.98,0
+FNGD.US,D,20210804,000000,5020,5038.4,4900,4920,2078.05,0
+FNGD.US,D,20210805,000000,4880,4973.8,4820,4840,2483.9400000000005,0
+FNGD.US,D,20210806,000000,4860,5000,4810,5000,2024.86,0
+FNGD.US,D,20210809,000000,4940,5036.4,4901.6,4940,1198.69,0
+FNGD.US,D,20210810,000000,4900,5080,4892.8,5040,979.5500000000001,0
+FNGD.US,D,20210811,000000,4960,5190,4960,5100,1845.4700000000003,0
+FNGD.US,D,20210812,000000,5180,5280,5060,5080,1569.58,0
+FNGD.US,D,20210813,000000,5100,5160,5060,5140,1135.9,0
+FNGD.US,D,20210816,000000,5260,5520,5180,5320,2824.34,0
+FNGD.US,D,20210817,000000,5520,5720,5420,5600,3645.7000000000003,0
+FNGD.US,D,20210818,000000,5560,5690,5450,5680,3405.1400000000003,0
+FNGD.US,D,20210819,000000,5840,5870,5540,5740,3298.47,0
+FNGD.US,D,20210820,000000,5600,5680,5460,5520,1945.43,0
+FNGD.US,D,20210823,000000,5440,5450,5100,5140,2084.15,0
+FNGD.US,D,20210824,000000,5000,5020,4880,4900,2010.28,0
+FNGD.US,D,20210825,000000,4940,4980,4880,4900,1265.18,0
+FNGD.US,D,20210826,000000,4940,5050,4860,5020,2197.6400000000003,0
+FNGD.US,D,20210827,000000,5000,5040,4840,4880,1644.2700000000002,0
+FNGD.US,D,20210830,000000,4820,4820,4600,4640,2484.61,0
+FNGD.US,D,20210831,000000,4600,4680,4540,4560,2643.9900000000002,0
+FNGD.US,D,20210901,000000,4520,4520,4320,4400,3758.2800000000007,0
+FNGD.US,D,20210902,000000,4340,4500,4320,4500,2881.75,0
+FNGD.US,D,20210903,000000,4500,4560,4420,4420,2332.83,0
+FNGD.US,D,20210907,000000,4360,4360,4200,4260,2899.56,0
+FNGD.US,D,20210908,000000,4260,4490,4223.8,4380,3328.1800000000003,0
+FNGD.US,D,20210909,000000,4420,4460,4340,4460,2725.3900000000003,0
+FNGD.US,D,20210910,000000,4360,4560,4300,4540,3275.67,0
+FNGD.US,D,20210913,000000,4480,4800,4480,4640,5412.22,0
+FNGD.US,D,20210914,000000,4600,4760,4580.2,4720,4909.21,0
+FNGD.US,D,20210915,000000,4720,4860,4580,4620,4148.9800000000005,0
+FNGD.US,D,20210916,000000,4660,4780,4580,4640,4368.62,0
+FNGD.US,D,20210917,000000,4620,4771.8,4580,4700,4495.21,0
+FNGD.US,D,20210920,000000,5000,5340,4940,5140,9109.64,0
+FNGD.US,D,20210921,000000,5000,5120,4940,5040,7624.29,0
+FNGD.US,D,20210922,000000,5000,5060,4780,4860,6060.92,0
+FNGD.US,D,20210923,000000,4760,4875.2,4680,4700,4341.650000000001,0
+FNGD.US,D,20210924,000000,4800,4880,4700,4700,3770.16,0
+FNGD.US,D,20210927,000000,4840,4960,4700,4740,3851.6400000000003,0
+FNGD.US,D,20210928,000000,4872.8,5159.8,4825.6,5140,6245.030000000001,0
+FNGD.US,D,20210929,000000,5000,5220,4919.6,5220,5452.91,0
+FNGD.US,D,20210930,000000,5120,5180,5000,5180,4494.2699999999995,0
+FNGD.US,D,20211001,000000,5140,5340,5080,5140,4293.7699999999995,0
+FNGD.US,D,20211004,000000,5180,5674.4,5180,5580,6691.62,0
+FNGD.US,D,20211005,000000,5440,5490,5080.2,5200,3314.97,0
+FNGD.US,D,20211006,000000,5360,5400,5040,5060,4797.39,0
+FNGD.US,D,20211007,000000,4840,4850,4640,4760,3648.3,0
+FNGD.US,D,20211008,000000,4680,4760,4600,4700,3543.65,0
+FNGD.US,D,20211011,000000,4660,4760,4560,4760,3471.76,0
+FNGD.US,D,20211012,000000,4720,4860,4660,4840,3541.06,0
+FNGD.US,D,20211013,000000,4740,4800,4650,4660,4232.330000000001,0
+FNGD.US,D,20211014,000000,4540,4620,4480,4500,2939.07,0
+FNGD.US,D,20211015,000000,4460,4500.2,4380,4400,3994.51,0
+FNGD.US,D,20211018,000000,4400,4400,4140,4160,2974.2000000000003,0
+FNGD.US,D,20211019,000000,4060,4120,3940,3960,3359.4800000000005,0
+FNGD.US,D,20211020,000000,3940,4059.8,3900,3980,3433.1000000000004,0
+FNGD.US,D,20211021,000000,4040,4040,3860,3880,2845.8700000000003,0
+FNGD.US,D,20211022,000000,3940,4080,3860.2,4000,4011.4,0
+FNGD.US,D,20211025,000000,3940,4100,3800,3840,4275.79,0
+FNGD.US,D,20211026,000000,3740,3940,3620,3840,7917.330000000001,0
+FNGD.US,D,20211027,000000,3880,3940,3800,3940,4463.25,0
+FNGD.US,D,20211028,000000,3800,3920,3740,3780,4966.610000000001,0
+FNGD.US,D,20211029,000000,3864,3900,3740,3760,4863.92,0
+FNGD.US,D,20211101,000000,3700,3720,3540,3560,5349.22,0
+FNGD.US,D,20211102,000000,3640,3720,3595.6,3660,4162.51,0
+FNGD.US,D,20211103,000000,3600,3680,3480,3500,4430.32,0
+FNGD.US,D,20211104,000000,3400,3420,3250,3360,5907.790000000001,0
+FNGD.US,D,20211105,000000,3300,3440,3280,3440,2917.3700000000003,0
+FNGD.US,D,20211108,000000,3460,3471.8,3360.2,3420,1817.6400000000003,0
+FNGD.US,D,20211109,000000,3340,3620,3320,3600,4672.32,0
+FNGD.US,D,20211110,000000,3700,3820,3500,3680,5130.780000000001,0
+FNGD.US,D,20211111,000000,3520,3580,3500,3560,1928.06,0
+FNGD.US,D,20211112,000000,3580,3660,3460,3460,1360.03,0
+FNGD.US,D,20211115,000000,3460,3580,3426.6,3480,2364.35,0
+FNGD.US,D,20211116,000000,3520,3520,3400,3400,2163.57,0
+FNGD.US,D,20211117,000000,3380,3539.8,3360,3520,2541.48,0
+FNGD.US,D,20211118,000000,3480,3599.8,3440,3520,2873.4900000000002,0
+FNGD.US,D,20211119,000000,3460,3500,3400,3440,2026.33,0
+FNGD.US,D,20211122,000000,3340,3620,3260,3600,4153.61,0
+FNGD.US,D,20211123,000000,3580,3850.8,3500,3720,6304.030000000001,0
+FNGD.US,D,20211124,000000,3760,3860,3560,3580,3274.9900000000002,0
+FNGD.US,D,20211126,000000,3660,3840,3640,3760,2950.13,0
+FNGD.US,D,20211129,000000,3560,3660,3520,3600,3137.08,0
+FNGD.US,D,20211130,000000,3600,3840,3520,3760,4612.05,0
+FNGD.US,D,20211201,000000,3580,4060,3560,4060,5659.59,0
+FNGD.US,D,20211202,000000,4060,4199.8,3880,3880,6508.360000000001,0
+FNGD.US,D,20211203,000000,4060.2,4600,4060,4440,10233.660000000002,0
+FNGD.US,D,20211206,000000,4491,4677,4117,4146,8628.22,0
+FNGD.US,D,20211207,000000,3871,3947,3730,3732,13839.020000000002,0
+FNGD.US,D,20211208,000000,3742,3852,3642,3660,12278.59,0
+FNGD.US,D,20211209,000000,3688,3894,3578,3856,14550.529999999999,0
+FNGD.US,D,20211210,000000,3800,4006,3781,3831,13137.029999999999,0
+FNGD.US,D,20211213,000000,3903,4175,3882,4170,12559.760000000002,0
+FNGD.US,D,20211214,000000,4356,4393,4159,4171,13705.160000000002,0
+FNGD.US,D,20211215,000000,4259,4509,3956,3969,15527.270000000002,0
+FNGD.US,D,20211216,000000,3890,4389.01,3872.31,4336,12403.730000000001,0
+FNGD.US,D,20211217,000000,4477,4545.99,4179.01,4357,9630.5,0
+FNGD.US,D,20211220,000000,4601,4714,4522.31,4599,7618.99,0
+FNGD.US,D,20211221,000000,4455,4566,4144,4181,7248.030000000001,0
+FNGD.US,D,20211222,000000,4230,4264,3999,3999,4107.1900000000005,0
+FNGD.US,D,20211223,000000,4032,4082,3864,3932,2882.3700000000003,0
+FNGD.US,D,20211227,000000,3877,3882,3690,3778,3179.4900000000002,0
+FNGD.US,D,20211228,000000,3721,3855,3719,3837,3000.2000000000003,0
+FNGD.US,D,20211229,000000,3848,4014.5,3800,3920,2713.53,0
+FNGD.US,D,20211230,000000,3949,3949,3647,3760,2509.7900000000004,0
+FNGD.US,D,20211231,000000,3798,3914,3728,3884,3213.5200000000004,0
+FNGD.US,D,20220103,000000,3766,3838,3626,3630,3846.1000000000004,0
+FNGD.US,D,20220104,000000,3636,3955,3636,3854,5266.12,0
+FNGD.US,D,20220105,000000,3898,4233,3754,4233,7045.650000000001,0
+FNGD.US,D,20220106,000000,4243,4378,3995.01,4125,5572.1900000000005,0
+FNGD.US,D,20220107,000000,4039,4259.96,3943.01,4189,4677.35,0
+FNGD.US,D,20220110,000000,4344,4585,4176,4178,7634.52,0
+FNGD.US,D,20220111,000000,4217,4299.9,3970,3991,4317.45,0
+FNGD.US,D,20220112,000000,3849,3948,3771,3830,3969.87,0
+FNGD.US,D,20220113,000000,3858,4287.95,3850.75,4235,7322.610000000001,0
+FNGD.US,D,20220114,000000,4353,4353,4104,4104,6224.1,0
+FNGD.US,D,20220118,000000,4399,4484,4237,4420,4643.63,0
+FNGD.US,D,20220119,000000,4363.45,4563.67,4261,4530,4801.54,0
+FNGD.US,D,20220120,000000,4280,4616,4146,4612,7527.2300000000005,0
+FNGD.US,D,20220121,000000,4970,5339,4842,5294,11465.18,0
+FNGD.US,D,20220124,000000,5809,6459,5400,5478,16666.170000000002,0
+FNGD.US,D,20220125,000000,5767,5955.3,5504,5859,7880.43,0
+FNGD.US,D,20220126,000000,5270,6086,5227,5831,7942.1,0
+FNGD.US,D,20220127,000000,5590,6160,5554.5,6125,5093.200000000001,0
+FNGD.US,D,20220128,000000,6021,6363,5587,5638,6133.860000000001,0
+FNGD.US,D,20220131,000000,5350,5441.99,4600,4630,9495.34,0
+FNGD.US,D,20220201,000000,4537,4762.7,4439.99,4444,5785.62,0
+FNGD.US,D,20220202,000000,4201,4632,4201,4482,6956.560000000001,0
+FNGD.US,D,20220203,000000,5041,5238,4828,5216,8243.32,0
+FNGD.US,D,20220204,000000,5052,5275,4718,4859,9081.14,0
+FNGD.US,D,20220207,000000,4920,5197,4827,5164,6634.580000000001,0
+FNGD.US,D,20220208,000000,5182,5204,4808.01,4887,5143.5,0
+FNGD.US,D,20220209,000000,4668,4766.99,4492,4514,4944.2300000000005,0
+FNGD.US,D,20220210,000000,4770,4852,4457.85,4785,6421.25,0
+FNGD.US,D,20220211,000000,4755,5330,4684.5,5270,6604.82,0
+FNGD.US,D,20220214,000000,5338,5378,4979,5184,5124.64,0
+FNGD.US,D,20220215,000000,4891,4940,4665,4701,3828.96,0
+FNGD.US,D,20220216,000000,4790,4896.75,4661.1,4718,4433.51,0
+FNGD.US,D,20220217,000000,4852,5150,4716,5150,4962.96,0
+FNGD.US,D,20220218,000000,5127,5600.13,5115,5488,8992.87,0
+FNGD.US,D,20220222,000000,5778,6057,5507,5865,7918.67,0
+FNGD.US,D,20220223,000000,5631,6400,5528.4,6396,7767.810000000001,0
+FNGD.US,D,20220224,000000,7360,7400,5706,5755,10750.080000000002,0
+FNGD.US,D,20220225,000000,5734,6022.76,5536.01,5536.01,4233.86,0
+FNGD.US,D,20220228,000000,5718,5776,5335,5445,4907.490000000001,0
+FNGD.US,D,20220301,000000,5351,5599,5094,5466,5174.330000000001,0
+FNGD.US,D,20220302,000000,5440,5744,5296,5356,2576.1200000000003,0
+FNGD.US,D,20220303,000000,5297,5841,5234,5757,3169.5,0
+FNGD.US,D,20220304,000000,5885,6247.99,5734,6145,3681.0699999999997,0
+FNGD.US,D,20220307,000000,6200,6900,5985,6875,3794,0
+FNGD.US,D,20220308,000000,6918,7333,6326.01,6945,6442.22,0
+FNGD.US,D,20220309,000000,6400,6555.13,5990,6001,2748.5200000000004,0
+FNGD.US,D,20220310,000000,6363,6686.99,6314,6352,3557.1800000000003,0
+FNGD.US,D,20220311,000000,6210,7242,6210,7222,5867.62,0
+FNGD.US,D,20220314,000000,7650,8138,7352,8067,6355.400000000001,0
+FNGD.US,D,20220315,000000,8067,8262,7240.5,7326,5922.130000000001,0
+FNGD.US,D,20220316,000000,6380,6540,5075,5112,14457.49,0
+FNGD.US,D,20220317,000000,5317,5443.98,4965,4995,7096.160000000001,0
+FNGD.US,D,20220318,000000,4958.99,5000,4377.95,4450,9439.57,0
+FNGD.US,D,20220321,000000,4650,4786,4423,4550,9187.050000000001,0
+FNGD.US,D,20220322,000000,4351,4393.07,4000,4062,11875.730000000001,0
+FNGD.US,D,20220323,000000,4159,4229,3880,4133,9914.470000000001,0
+FNGD.US,D,20220324,000000,4119,4284.01,3939,3952,7624.010000000001,0
+FNGD.US,D,20220325,000000,4059,4184,3957,3980,8152.17,0
+FNGD.US,D,20220328,000000,3930,3997,3756.01,3764,5224.2300000000005,0
+FNGD.US,D,20220329,000000,3577,3740.5,3526.12,3600,9531.230000000001,0
+FNGD.US,D,20220330,000000,3697,3786,3546.2,3732,6892.49,0
+FNGD.US,D,20220331,000000,3778,4056,3774,4012,7919.29,0
+FNGD.US,D,20220401,000000,3827,4059,3806,3968,6565.82,0
+FNGD.US,D,20220404,000000,3836,3865,3470.97,3490,8328.460000000001,0
+FNGD.US,D,20220405,000000,3548,3844,3538,3782,7428.07,0
+FNGD.US,D,20220406,000000,4035,4314.99,3987,4209,13421.1,0
+FNGD.US,D,20220407,000000,4257,4545.81,4166,4275,10903.460000000001,0
+FNGD.US,D,20220408,000000,4403,4543,4340,4509,9746.210000000001,0
+FNGD.US,D,20220411,000000,4798,4950,4706,4916,8654.880000000001,0
+FNGD.US,D,20220412,000000,4679,5117,4595,5028,10148.39,0
+FNGD.US,D,20220413,000000,5087,5141,4676,4756,5494.380000000001,0
+FNGD.US,D,20220414,000000,4809,5189.95,4762.01,5153,6035.080000000001,0
+FNGD.US,D,20220418,000000,5238,5367.89,5046,5094,7479.92,0
+FNGD.US,D,20220419,000000,5185,5346.29,4814.15,4871,4868.490000000001,0
+FNGD.US,D,20220420,000000,5174,5813.99,5174,5729,8256.36,0
+FNGD.US,D,20220421,000000,5480,6298.9,5324,6288,9305.880000000001,0
+FNGD.US,D,20220422,000000,6141,6625,5921,6610,9909.89,0
+FNGD.US,D,20220425,000000,6900,6962,6408,6440,8111.85,0
+FNGD.US,D,20220426,000000,6552,7399,6542,7364,8126.139999999999,0
+FNGD.US,D,20220427,000000,7361,7487.8,6826.63,7305,8468.42,0
+FNGD.US,D,20220428,000000,6641,7206,6128.43,6265,7560.97,0
+FNGD.US,D,20220429,000000,6167.77,6860,5850,6771,8040.97,0
+FNGD.US,D,20220502,000000,6913,7022,6181,6181,5773.200000000001,0
+FNGD.US,D,20220503,000000,6239,6377,6018,6206,5294.72,0
+FNGD.US,D,20220504,000000,6298,6619.99,5514.99,5600,7466.880000000001,0
+FNGD.US,D,20220505,000000,5895,6788.96,5895,6647,8966.630000000001,0
+FNGD.US,D,20220506,000000,6774,7294.99,6546,7020,9610.710000000001,0
+FNGD.US,D,20220509,000000,7581,8283,7362.01,8115,9375.14,0
+FNGD.US,D,20220510,000000,7462,8291,7304,7776,9907.24,0
+FNGD.US,D,20220511,000000,7834,8886,7477,8739,7748.810000000001,0
+FNGD.US,D,20220512,000000,9359,9810,8191,8904,10637.310000000001,0
+FNGD.US,D,20220513,000000,8351,8377.99,7321.01,7471,9964.74,0
+FNGD.US,D,20220516,000000,7539,7809,7361,7743,6480.200000000001,0
+FNGD.US,D,20220517,000000,7036.05,7431.53,6842,6993,7305.210000000001,0
+FNGD.US,D,20220518,000000,7329,8125,7200,8042,8065.32,0
+FNGD.US,D,20220519,000000,8218,8283,7489,7899,6480.12,0
+FNGD.US,D,20220520,000000,7650,8908.08,7497.01,8142,9514.77,0
+FNGD.US,D,20220523,000000,8141,8505.81,7800,7861,4699.54,0
+FNGD.US,D,20220524,000000,8626,9244,8530,8945,9420.83,0
+FNGD.US,D,20220525,000000,8952,8988,8150,8418,4563.62,0
+FNGD.US,D,20220526,000000,8250,8269,6784.88,6940,13448.36,0
+FNGD.US,D,20220527,000000,6803,6803,6254,6254,7009.19,0
+FNGD.US,D,20220531,000000,5980,6360,5822.12,6033,8147.160000000001,0
+FNGD.US,D,20220601,000000,5952,6407,5701,6221,7740.34,0
+FNGD.US,D,20220602,000000,6384,6453,5537,5619,7141.660000000001,0
+FNGD.US,D,20220603,000000,5930,6268.99,5852,6170,8108.54,0
+FNGD.US,D,20220606,000000,5703,6083.99,5508,5925,8014.030000000001,0
+FNGD.US,D,20220607,000000,6147,6166.9,5607.99,5691,6156.68,0
+FNGD.US,D,20220608,000000,5577,5622,5161,5364,6690.74,0
+FNGD.US,D,20220609,000000,5473,6005,5320,6001,8471.89,0
+FNGD.US,D,20220610,000000,6156,6689,6061,6644,14450.63,0
+FNGD.US,D,20220613,000000,7488,7985.99,7282,7888,11271.6,0
+FNGD.US,D,20220614,000000,7628,7880,7183,7500,10833.400000000001,0
+FNGD.US,D,20220615,000000,7119,7263,6366.01,6592,12698.6,0
+FNGD.US,D,20220616,000000,7359,7769.19,7217,7638,12839.400000000001,0
+FNGD.US,D,20220617,000000,7156,7620,6910,7272.33,9223.789999999999,0
+FNGD.US,D,20220621,000000,6799,6825,6333,6651,4874.2,0
+FNGD.US,D,20220622,000000,6862,6912,6267,6692,6670.610000000001,0
+FNGD.US,D,20220623,000000,6446,6775.01,6244.1,6329,6086.93,0
+FNGD.US,D,20220624,000000,6069,6110,5469.89,5505,7907.710000000001,0
+FNGD.US,D,20220627,000000,5337,5650,5278,5594,4791.89,0
+FNGD.US,D,20220628,000000,5508,6187.74,5387,6171,8505.539999999999,0
+FNGD.US,D,20220629,000000,6232,6464,6034,6239,6488.6,0
+FNGD.US,D,20220630,000000,6454,6917,6282.04,6521,10971.79,0
+FNGD.US,D,20220701,000000,6591,6809.88,6389,6422,6607.639999999999,0
+FNGD.US,D,20220705,000000,6641,6856,5811,5829,7878.330000000001,0
+FNGD.US,D,20220706,000000,5879,6153,5687.99,5826,4286.43,0
+FNGD.US,D,20220707,000000,5728,5739.99,5250,5300,6969.560000000001,0
+FNGD.US,D,20220708,000000,5530,5550,5167,5364,6865.780000000001,0
+FNGD.US,D,20220711,000000,5604,6094,5604,6073,7814.450000000001,0
+FNGD.US,D,20220712,000000,5949,6354,5863,6236,6896.99,0
+FNGD.US,D,20220713,000000,6668,6701,6049,6156,8304.58,0
+FNGD.US,D,20220714,000000,6355,6651,6274,6385,6736.160000000001,0
+FNGD.US,D,20220715,000000,6198,6415,5986.01,6019,3386.6900000000005,0
+FNGD.US,D,20220718,000000,5670,6040,5420.29,5971,6627.580000000001,0
+FNGD.US,D,20220719,000000,5712,5977,5364,5398,6246.780000000001,0
+FNGD.US,D,20220720,000000,5264.41,5373.01,4957,5037,8744.89,0
+FNGD.US,D,20220721,000000,5004,5077.99,4660,4670,8693.980000000001,0
+FNGD.US,D,20220722,000000,4797,5152,4680,5039,8889.14,0
+FNGD.US,D,20220725,000000,5071,5307,4998,5188,6333.68,0
+FNGD.US,D,20220726,000000,5301,5659,5249,5606,6436.06,0
+FNGD.US,D,20220727,000000,5249.15,5332,4643,4704,14276.43,0
+FNGD.US,D,20220728,000000,4760,5075,4659.12,4717,10780.2,0
+FNGD.US,D,20220729,000000,4738,4800.9,4470,4543,6291.650000000001,0
+FNGD.US,D,20220801,000000,4600,4697.5,4332,4537,10883.68,0
+FNGD.US,D,20220802,000000,4704,4710,4315,4550,12219.07,0
+FNGD.US,D,20220803,000000,4495,4508.5,4098.01,4141,7643.910000000001,0
+FNGD.US,D,20220804,000000,4038.2,4175,3941,4007,11006.18,0
+FNGD.US,D,20220805,000000,4261,4335,4087,4253,14324.58,0
+FNGD.US,D,20220808,000000,4294,4388,4018,4326,10025.880000000001,0
+FNGD.US,D,20220809,000000,4401,4560.8,4372,4457,8811.42,0
+FNGD.US,D,20220810,000000,4103,4261,3967,3975,9973.42,0
+FNGD.US,D,20220811,000000,3878,4075.98,3719,4039,8288.89,0
+FNGD.US,D,20220812,000000,3993,4030,3757,3760,7704.3,0
+FNGD.US,D,20220815,000000,3812,3850,3658,3695,5798.330000000001,0
+FNGD.US,D,20220816,000000,3755,3883,3673,3769,9954.830000000002,0
+FNGD.US,D,20220817,000000,3902,4018.01,3818,3944,8746.18,0
+FNGD.US,D,20220818,000000,3957,4071,3858,3929,6839.42,0
+FNGD.US,D,20220819,000000,4040,4239.99,4003,4186,9294.36,0
+FNGD.US,D,20220822,000000,4391,4556,4352,4522,10666.210000000001,0
+FNGD.US,D,20220823,000000,4521,4615.84,4375,4499,7356.280000000001,0
+FNGD.US,D,20220824,000000,4552,4575,4232,4371,7179.2300000000005,0
+FNGD.US,D,20220825,000000,4230,4285,3963,3968,7740.37,0
+FNGD.US,D,20220826,000000,3916,4476,3864,4476,15620.520000000002,0
+FNGD.US,D,20220829,000000,4579,4661,4378.01,4617,10592.24,0
+FNGD.US,D,20220830,000000,4530,5041,4489.16,4897,18588.960000000003,0
+FNGD.US,D,20220831,000000,4617,4855,4482.31,4855,11999.460000000001,0
+FNGD.US,D,20220901,000000,5019,5258,4834,4854,11469.53,0
+FNGD.US,D,20220902,000000,4780,5204,4736,5134,10936.6,0
+FNGD.US,D,20220906,000000,5173,5501,5143,5357,13544.88,0
+FNGD.US,D,20220907,000000,5350,5396,4938,4984,8029.04,0
+FNGD.US,D,20220908,000000,5197,5243,4905,4970,16888.81,0
+FNGD.US,D,20220909,000000,4833,4833,4533,4566,11120.37,0
+FNGD.US,D,20220912,000000,4519,4525,4358,4361,10535.970000000001,0
+FNGD.US,D,20220913,000000,4817.99,5240.05,4773,5220,26570.840000000004,0
+FNGD.US,D,20220914,000000,5156,5328,5039.97,5096,12767.150000000001,0
+FNGD.US,D,20220915,000000,5119,5258,4877,5180,13439.320000000002,0
+FNGD.US,D,20220916,000000,5401,5569,5263,5288,14534.960000000001,0
+FNGD.US,D,20220919,000000,5398,5405.5,5072,5077,10793.730000000001,0
+FNGD.US,D,20220920,000000,5210,5288,4986.5,5199,14441.08,0
+FNGD.US,D,20220921,000000,5213,5610,4980,5603,15674.510000000002,0
+FNGD.US,D,20220922,000000,5672,5868,5544.01,5787,12018.2,0
+FNGD.US,D,20220923,000000,5961,6369,5919,6139,23630.56,0
+FNGD.US,D,20220926,000000,6173,6255,5790,6255,16290,0
+FNGD.US,D,20220927,000000,5965,6401,5763,6231,12766.410000000002,0
+FNGD.US,D,20220928,000000,6327,6368,5575,5670,12514.550000000001,0
+FNGD.US,D,20220929,000000,6017,6441.99,5975,6233,15356.210000000001,0
+FNGD.US,D,20220930,000000,6374,6460,5874,6447,12800.730000000001,0
+FNGD.US,D,20221003,000000,6400,6617.45,6062,6212,13728.73,0
+FNGD.US,D,20221004,000000,5772,5855,5512,5635,6481.56,0
+FNGD.US,D,20221005,000000,5835,6130,5603,5719,8278.92,0
+FNGD.US,D,20221006,000000,5776,5867,5531.5,5765,9163.83,0
+FNGD.US,D,20221007,000000,6125,6634.99,6059,6561,11065.960000000001,0
+FNGD.US,D,20221010,000000,6613,7008,6577,6807,11929.53,0
+FNGD.US,D,20221011,000000,6998,7525,6925,7402,15827.170000000002,0
+FNGD.US,D,20221012,000000,7435,7574.99,7157,7367,7589.280000000001,0
+FNGD.US,D,20221013,000000,8155,8308,6790,6900,19867.88,0
+FNGD.US,D,20221014,000000,6708,7726.31,6658,7660,16507.2,0
+FNGD.US,D,20221017,000000,7121,7144,6461,6591,12423.85,0
+FNGD.US,D,20221018,000000,6025,6779,5980,6527,10605.2,0
+FNGD.US,D,20221019,000000,6553.94,6725,6143,6575,8271.87,0
+FNGD.US,D,20221020,000000,6664,6778.99,6137,6711,8559.11,0
+FNGD.US,D,20221021,000000,6974,7055,6227,6244,11443.460000000001,0
+FNGD.US,D,20221024,000000,6710,7244,6533.61,6611,11103.77,0
+FNGD.US,D,20221025,000000,6428,6433,6015.04,6066,6115.7300000000005,0
+FNGD.US,D,20221026,000000,6636,6735,5990,6431,12832.730000000001,0
+FNGD.US,D,20221027,000000,6916,7249,6765,7249,12153.310000000001,0
+FNGD.US,D,20221028,000000,7580,7606.89,6940,6965,8726.210000000001,0
+FNGD.US,D,20221031,000000,7129,7504.99,6991,7342,7620.59,0
+FNGD.US,D,20221101,000000,6821,7559,6729,7549,9192.58,0
+FNGD.US,D,20221102,000000,7469,8394,7255,8389,14668.370000000003,0
+FNGD.US,D,20221103,000000,8639,8852,8202,8761,9130.1,0
+FNGD.US,D,20221104,000000,7847,8794.99,7750,8154,11605.07,0
+FNGD.US,D,20221107,000000,7925,8384,7844.6,8063,3641.16,0
+FNGD.US,D,20221108,000000,7947,8379.96,7706,7988,7545.17,0
+FNGD.US,D,20221109,000000,8250,8827,8169,8797,7341.22,0
+FNGD.US,D,20221110,000000,7321,7654.99,6310,6324,15563.210000000001,0
+FNGD.US,D,20221111,000000,6275,6449,5733,5777,9304.28,0
+FNGD.US,D,20221114,000000,5871,6008,5497,5776,8468.92,0
+FNGD.US,D,20221115,000000,5120,5476,4988,5194,14990.74,0
+FNGD.US,D,20221116,000000,5361,5592,5336,5530,7699.5,0
+FNGD.US,D,20221117,000000,5896,5912,5378.33,5510,11531.960000000001,0
+FNGD.US,D,20221118,000000,5450,5905.84,5450,5765,7994.34,0
+FNGD.US,D,20221121,000000,5917,6176,5823.75,6111,6669.5,0
+FNGD.US,D,20221122,000000,6100,6328,5847,5861,5720.080000000001,0
+FNGD.US,D,20221123,000000,5779,5792.67,5460,5499,6031.580000000001,0
+FNGD.US,D,20221125,000000,5713,5792,5644,5770,3415.2800000000007,0
+FNGD.US,D,20221128,000000,5922,6045,5657,5997,6319.040000000001,0
+FNGD.US,D,20221129,000000,5786,6050,5734.01,5957,4615.490000000001,0
+FNGD.US,D,20221130,000000,5799,5799,4650,4650,14504.670000000002,0
+FNGD.US,D,20221201,000000,4689.99,4716,4475.65,4562,8111.17,0
+FNGD.US,D,20221202,000000,4774,4800,4398,4452,10429.18,0
+FNGD.US,D,20221205,000000,4472,4699,4343,4629,7611.75,0
+FNGD.US,D,20221206,000000,4624,5013,4583,4940,13158.34,0
+FNGD.US,D,20221207,000000,5136.53,5245,4955,5094,8767.880000000001,0
+FNGD.US,D,20221208,000000,4884,5051.99,4672.99,4710,6804.080000000001,0
+FNGD.US,D,20221209,000000,4650,4736,4470,4736,7740.560000000001,0
+FNGD.US,D,20221212,000000,4770,5000,4749.5,4758,6423.490000000001,0
+FNGD.US,D,20221213,000000,4115.5,4650,4015.06,4488.77,13663.010000000002,0
+FNGD.US,D,20221214,000000,4524,4769,4387.5,4591,7480.450000000001,0
+FNGD.US,D,20221215,000000,4810,5328,4778,5210,10499.93,0
+FNGD.US,D,20221216,000000,5139,5384.52,5020,5353,9384.44,0
+FNGD.US,D,20221219,000000,5378,5762.96,5357,5677,9438.6,0
+FNGD.US,D,20221220,000000,5863,5968,5554,5728,9289.800000000001,0
+FNGD.US,D,20221221,000000,5655,5755,5246,5372,6047.47,0
+FNGD.US,D,20221222,000000,5616,6246,5570,5962,9903.92,0
+FNGD.US,D,20221223,000000,6068,6280,5849,5949,6661.55,0
+FNGD.US,D,20221227,000000,6123,6521,6114,6518,6124.59,0
+FNGD.US,D,20221228,000000,6575,6792.5,6347,6706,6101.990000000001,0
+FNGD.US,D,20221229,000000,6373,6471,5850,5957,6511.55,0
+FNGD.US,D,20221230,000000,6232,6266.19,5896.13,5912,6900.32,0
+FNGD.US,D,20230103,000000,5704,6343,5578.01,6187,7267.200000000001,0
+FNGD.US,D,20230104,000000,6024,6442,5950.5,6088,7212.860000000001,0
+FNGD.US,D,20230105,000000,6252,6557,6249,6546,7476.49,0
+FNGD.US,D,20230106,000000,6486,6887,5957.01,6025,9125.89,0
+FNGD.US,D,20230109,000000,5709,5744,5190.1,5594,11008.380000000001,0
+FNGD.US,D,20230110,000000,5670,5681.99,5312,5315,7449.060000000001,0
+FNGD.US,D,20230111,000000,5257,5329,4980.96,4987,8686.59,0
+FNGD.US,D,20230112,000000,4895,5291,4749.01,4804,12821.730000000001,0
+FNGD.US,D,20230113,000000,5020,5020,4678.01,4713,11539.34,0
+FNGD.US,D,20230117,000000,4674,4774,4512.01,4570,9625.6,0
+FNGD.US,D,20230118,000000,4447,4777,4359.99,4763,11954.79,0
+FNGD.US,D,20230119,000000,4932,5030,4804,4956,12246.61,0
+FNGD.US,D,20230120,000000,4744,4839.99,4263.6,4278,16598.14,0
+FNGD.US,D,20230123,000000,4151,4257.9,3715,3763,18341.820000000003,0
+FNGD.US,D,20230124,000000,3909,3909,3695.8,3821.69,14676.85,0
+FNGD.US,D,20230125,000000,4078,4212,3807,3854,25110.440000000002,0
+FNGD.US,D,20230126,000000,3588,3763,3493,3512,16998.7,0
+FNGD.US,D,20230127,000000,3544,3566,3133.49,3232,23114.36,0
+FNGD.US,D,20230130,000000,3335,3563.01,3298,3562,20764.7,0
+FNGD.US,D,20230131,000000,3558,3577,3334,3340,13479.99,0
+FNGD.US,D,20230201,000000,3275,3341.21,2832,2923,29525.540000000005,0
+FNGD.US,D,20230202,000000,2526.9,2552,2205,2316,70414.88,0
+FNGD.US,D,20230203,000000,2549,2549,2256,2488,75118.11,0
+FNGD.US,D,20230206,000000,2560,2599,2457,2571,35693.55,0
+FNGD.US,D,20230207,000000,2553,2629,2351.8,2383,37164.43,0
+FNGD.US,D,20230208,000000,2415,2538.99,2356,2494,21263.03,0
+FNGD.US,D,20230209,000000,2359,2598,2348.14,2558,29743.15,0
+FNGD.US,D,20230210,000000,2652.6,2804,2588,2741,36586.05,0
+FNGD.US,D,20230213,000000,2689.2,2772,2537,2583,25617.47,0
+FNGD.US,D,20230214,000000,2646.99,2709.99,2382,2409,43432.9,0
+FNGD.US,D,20230215,000000,2456,2505.01,2363,2363,27090.090000000004,0
+FNGD.US,D,20230216,000000,2497,2619,2416,2619,30750.28,0
+FNGD.US,D,20230217,000000,2700,2834.99,2673,2715,44419.020000000004,0
+FNGD.US,D,20230221,000000,2828,2934,2727,2932,24756.010000000002,0
+FNGD.US,D,20230222,000000,2929,3005,2822.09,2914,25924.97,0
+FNGD.US,D,20230223,000000,2714,2925.01,2694,2753,28447.270000000004,0
+FNGD.US,D,20230224,000000,2920,2999,2880,2918,27277.050000000003,0
+FNGD.US,D,20230227,000000,2790,2832,2729,2790,19796.300000000003,0
+FNGD.US,D,20230228,000000,2800,2807,2688,2785,16401.31,0
+FNGD.US,D,20230301,000000,2792,2895,2764,2889,18059.7,0
+FNGD.US,D,20230302,000000,3098,3132,2926,2964,21426.9,0
+FNGD.US,D,20230303,000000,2889,2906.99,2682,2689,26096.160000000003,0
+FNGD.US,D,20230306,000000,2641,2721,2556,2716,21677.58,0
+FNGD.US,D,20230307,000000,2708,2819,2623,2787,36145.71,0
+FNGD.US,D,20230308,000000,2795,2856,2706,2721,16984.59,0
+FNGD.US,D,20230309,000000,2725,2955,2609.2,2931,30477.100000000002,0
+FNGD.US,D,20230310,000000,2929,3117.81,2852.99,3069,39057.82,0
+FNGD.US,D,20230313,000000,3185.82,3291.83,2836.14,2978.05,35086.75,0
+FNGD.US,D,20230314,000000,2826,2830,2630,2637,35160.58,0
+FNGD.US,D,20230315,000000,2729,2770.99,2523,2541,35516.909999999996,0
+FNGD.US,D,20230316,000000,2553,2583,2260.01,2267,37258.06,0
+FNGD.US,D,20230317,000000,2264,2372.01,2210,2323,29712.100000000002,0
+FNGD.US,D,20230320,000000,2366,2462,2322,2326,21919.070000000003,0
+FNGD.US,D,20230321,000000,2258,2306,2153,2171,25407.010000000002,0
+FNGD.US,D,20230322,000000,2168,2266,2019.96,2266,31145.240000000005,0
+FNGD.US,D,20230323,000000,2135,2190,2009,2095,38360.33,0
+FNGD.US,D,20230324,000000,2115,2186,2094,2114,21813.09,0
+FNGD.US,D,20230327,000000,2091,2211.01,2063.87,2176,23710.350000000002,0
+FNGD.US,D,20230328,000000,2198,2305,2189.01,2241,15622.38,0
+FNGD.US,D,20230329,000000,2149,2183,2096,2108,17824.97,0
+FNGD.US,D,20230330,000000,2050,2064,1996,2019,19769.81,0
+FNGD.US,D,20230331,000000,2024,2031,1851.5,1855,26876.370000000003,0
+FNGD.US,D,20230403,000000,1925,1968,1897,1904,17195.59,0
+FNGD.US,D,20230404,000000,1888,1923.01,1848,1895,23915.06,0
+FNGD.US,D,20230405,000000,1930,2069,1927.1,2027,30947.690000000002,0
+FNGD.US,D,20230406,000000,2076.99,2123,1965,1972,25492.270000000004,0
+FNGD.US,D,20230410,000000,2051,2100,1963.01,1969,21813.160000000003,0
+FNGD.US,D,20230411,000000,1991,2068.99,1984.01,2055,21526.06,0
+FNGD.US,D,20230412,000000,2000,2136,1984,2133,30173.090000000004,0
+FNGD.US,D,20230413,000000,2066,2069,1961,1978,26773.21,0
+FNGD.US,D,20230414,000000,2015,2059,1953,1982,29302.670000000002,0
+FNGD.US,D,20230417,000000,2016,2075,1986.01,2002,18258.18,0
+FNGD.US,D,20230418,000000,1943,2030.99,1929.08,2000,22860.690000000002,0
+FNGD.US,D,20230419,000000,2088,2095,1998,2026,33078.53,0
+FNGD.US,D,20230420,000000,2121,2143,2038,2114,49059.130000000005,0
+FNGD.US,D,20230421,000000,2116,2161,2075.01,2090,28133.420000000002,0
+FNGD.US,D,20230424,000000,2096,2185,2052.01,2126,35388.87,0
+FNGD.US,D,20230425,000000,2170,2298,2167,2293,36062.54,0
+FNGD.US,D,20230426,000000,2133,2176,2070,2157,59190.119999999995,0
+FNGD.US,D,20230427,000000,2019.2,2057,1908.8,1920,67445.51,0
+FNGD.US,D,20230428,000000,1942,2002,1885,1892,42899.44,0
+FNGD.US,D,20230501,000000,1898,1953.83,1877,1897,37616.73,0
+FNGD.US,D,20230502,000000,1910,1985,1884,1951,35746.14000000001,0
+FNGD.US,D,20230503,000000,1997,2033.83,1921,2020,46489.76,0
+FNGD.US,D,20230504,000000,2017,2025,1898,1969,31157.290000000005,0
+FNGD.US,D,20230505,000000,1941,1952.01,1822,1849,44508.78,0
+FNGD.US,D,20230508,000000,1830.01,1847.5,1749.07,1758,29937.78,0
+FNGD.US,D,20230509,000000,1788,1788,1750,1768,20014.440000000002,0
+FNGD.US,D,20230510,000000,1708,1732,1647,1671,59218.92,0
+FNGD.US,D,20230511,000000,1657,1672.99,1607.99,1625,40447.97,0
+FNGD.US,D,20230512,000000,1615,1710,1602.14,1670,65503.840000000004,0
+FNGD.US,D,20230515,000000,1667,1697,1631,1638,30415.070000000003,0
+FNGD.US,D,20230516,000000,1660,1660,1559,1595,35967.72,0
+FNGD.US,D,20230517,000000,1578,1583.27,1498,1509,49460.020000000004,0
+FNGD.US,D,20230518,000000,1480,1480,1346,1349,69469.03000000001,0
+FNGD.US,D,20230519,000000,1367,1406,1351.99,1391,47521.94,0
+FNGD.US,D,20230522,000000,1403,1404,1334,1358,48124.94,0
+FNGD.US,D,20230523,000000,1392,1414,1339,1409,54735.880000000005,0
+FNGD.US,D,20230524,000000,1448.9,1452.5,1380.84,1402,72195.83,0
+FNGD.US,D,20230525,000000,1284,1333.9,1268,1296,59713.82,0
+FNGD.US,D,20230526,000000,1287,1295,1155,1169,64854.05,0
+FNGD.US,D,20230530,000000,1094,1143.01,1078.99,1118,45553.07000000001,0
+FNGD.US,D,20230531,000000,1145,1171,1103.5,1147,49011.87,0
+FNGD.US,D,20230601,000000,1154,1163,1062,1082,31066.72,0
+FNGD.US,D,20230602,000000,1050,1072,1012.15,1059,58249.72,0
+FNGD.US,D,20230605,000000,1065,1065,1010,1040,54241.02,0
+FNGD.US,D,20230606,000000,1046,1057.99,1008,1021,39553.75,0
+FNGD.US,D,20230607,000000,1008,1119.98,979.5,1111,134743.36000000002,0
+FNGD.US,D,20230608,000000,1109,1123,1038,1046,77675.81999999999,0
+FNGD.US,D,20230609,000000,1007,1030,972.1,1018,134309.45,0
+FNGD.US,D,20230612,000000,994,1010,960,963,65376.43000000001,0
+FNGD.US,D,20230613,000000,929,969,921.07,936,70666.24,0
+FNGD.US,D,20230614,000000,936,955.92,896,898,144073.30000000002,0
+FNGD.US,D,20230615,000000,920,927.96,854.01,869,89039.64000000001,0
+FNGD.US,D,20230616,000000,845,904,844,902,79485.09000000001,0
+FNGD.US,D,20230620,000000,913,927,878.2,890,61884.92,0
+FNGD.US,D,20230621,000000,895,965,887,955,116875.32,0
+FNGD.US,D,20230622,000000,976,983,912,915,75587.31999999999,0
+FNGD.US,D,20230623,000000,947,962,910,934,82428.69,0
+FNGD.US,D,20230626,000000,937,1018,909,1017,80339.74,0
+FNGD.US,D,20230627,000000,989,1011,942.05,953,85235.90000000001,0
+FNGD.US,D,20230628,000000,965,966,894,923,100148.24,0
+FNGD.US,D,20230629,000000,919,956.85,909.2,947,60372.340000000004,0
+FNGD.US,D,20230630,000000,912,915,876,895,81739.59000000001,0
+FNGD.US,D,20230703,000000,879,888.1,862,873,40422.28,0
+FNGD.US,D,20230705,000000,882,885,853.08,869,70910.3,0
+FNGD.US,D,20230706,000000,896,921,882.95,889,92578.76000000001,0
+FNGD.US,D,20230707,000000,884,900,860.01,899,71108.81999999999,0
+FNGD.US,D,20230710,000000,905,955,898.95,921,70710.24,0
+FNGD.US,D,20230711,000000,922,942,907.01,914,51947.23,0
+FNGD.US,D,20230712,000000,876,893.99,855,866,109080.88,0
+FNGD.US,D,20230713,000000,834,838,791,797,98908.97,0
+FNGD.US,D,20230714,000000,790,813.99,755,805,105793.67,0
+FNGD.US,D,20230717,000000,789,801.01,771,777,69720.27,0
+FNGD.US,D,20230718,000000,778,802,736,745,120144.40000000001,0
+FNGD.US,D,20230719,000000,730,757,726,750,190885.53000000003,0
+FNGD.US,D,20230720,000000,789,860.99,782.23,854,174453.43000000002,0
+FNGD.US,D,20230721,000000,833,884.09,831,877,174386.62,0
+FNGD.US,D,20230724,000000,874,899,863,871,87838.93000000001,0
+FNGD.US,D,20230725,000000,855,860,831.99,846,74076.41,0
+FNGD.US,D,20230726,000000,850,888,843,862,111458.72,0
+FNGD.US,D,20230727,000000,803,877.91,793,868,117346.23000000001,0
+FNGD.US,D,20230728,000000,834,842,788.99,797,109542.72,0
+FNGD.US,D,20230731,000000,792,800,778,784,60116.94,0
+FNGD.US,D,20230801,000000,797,809.99,782,791,58989.08000000001,0
+FNGD.US,D,20230802,000000,818,894.99,818,873,160337.04,0
+FNGD.US,D,20230803,000000,895,895.9,846.5,867,131098.08000000002,0
+FNGD.US,D,20230804,000000,818,855,796.18,850,145757.25,0
+FNGD.US,D,20230807,000000,839,867,828,829,80275.15000000001,0
+FNGD.US,D,20230808,000000,859,891,852,866,89223.28000000001,0
+FNGD.US,D,20230809,000000,863,933.86,862,923,117940.81000000001,0
+FNGD.US,D,20230810,000000,899.85,930,859.51,917,116633.93000000001,0
+FNGD.US,D,20230811,000000,942,964,927.06,946,96326.32,0
+FNGD.US,D,20230814,000000,965,980,901.5,903,72157.15000000001,0
+FNGD.US,D,20230815,000000,903,937,893,930,75964.04000000001,0
+FNGD.US,D,20230816,000000,947,980,930.01,979,74379.43000000001,0
+FNGD.US,D,20230817,000000,971,1033,968,1028,90139.57,0
+FNGD.US,D,20230818,000000,1074,1090.99,1024,1036,149445.48,0
+FNGD.US,D,20230821,000000,1015,1019.99,946,952,108058.5,0
+FNGD.US,D,20230822,000000,911,970,911,956,83601.09000000001,0
+FNGD.US,D,20230823,000000,950,952.98,879.1,893,108912.68000000001,0
+FNGD.US,D,20230824,000000,846,975,845,975,156830.13999999998,0
+FNGD.US,D,20230825,000000,971,1011.91,922,950,150584.04,0
+FNGD.US,D,20230828,000000,926,966,916,935,86833.08000000002,0
+FNGD.US,D,20230829,000000,944,944.99,845,850,137189.34,0
+FNGD.US,D,20230830,000000,851,866.99,823,836,133660.93000000002,0
+FNGD.US,D,20230831,000000,836,839.99,808,829,85737.76000000001,0
+FNGD.US,D,20230901,000000,808,843.01,802,833,117071.39,0
+FNGD.US,D,20230905,000000,841,842.99,796.01,805,71247.47,0
+FNGD.US,D,20230906,000000,812,860,806.08,840,117980.90000000001,0
+FNGD.US,D,20230907,000000,887,898,848,854,105629.48999999999,0
+FNGD.US,D,20230908,000000,851,856.79,819,848,85929.94,0
+FNGD.US,D,20230911,000000,816,834,791,798,104247.23000000001,0
+FNGD.US,D,20230912,000000,811,834,795,832,93998.87,0
+FNGD.US,D,20230913,000000,835,842,807.55,821,104769.59000000001,0
+FNGD.US,D,20230914,000000,811,839,806,820,84497.53000000001,0
+FNGD.US,D,20230915,000000,824,876,820,866,103914.61,0
+FNGD.US,D,20230918,000000,887,891.99,866,875,70857.55,0
+FNGD.US,D,20230919,000000,886,910.99,872.17,880,101060.51000000001,0
+FNGD.US,D,20230920,000000,874,936,869.93,936,98414.6,0
+FNGD.US,D,20230921,000000,978,1003,962.9,1003,106647.29,0
+FNGD.US,D,20230922,000000,981,1009.99,958,1001,92271.51000000001,0
+FNGD.US,D,20230925,000000,1012.67,1027,978,983,93561.75,0
+FNGD.US,D,20230926,000000,1006,1042,999,1034,94745.42,0
+FNGD.US,D,20230927,000000,1023,1075,1009.5,1031,114615.48000000001,0
+FNGD.US,D,20230928,000000,1046.17,1064.5,982.99,998,97699.27,0
+FNGD.US,D,20230929,000000,960,1002,943,990,101217.98000000001,0
+FNGD.US,D,20231002,000000,988,995,933,948,107366.70000000001,0
+FNGD.US,D,20231003,000000,972,1021,943.06,1007,98927.63,0
+FNGD.US,D,20231004,000000,999,999,946,956,85798.67,0
+FNGD.US,D,20231005,000000,950,989.19,944.5,957,67669.13,0
+FNGD.US,D,20231006,000000,992,999,879.01,887,132773.91,0
+FNGD.US,D,20231009,000000,912,925.73,864,873,75666.68000000001,0
+FNGD.US,D,20231010,000000,871,873,833,869,76819.16,0
+FNGD.US,D,20231011,000000,857,866.99,836,843,76804.21,0
+FNGD.US,D,20231012,000000,844,869,818,846,112333.90000000001,0
+FNGD.US,D,20231013,000000,848.9,909,842.2,904,102444.78000000001,0
+FNGD.US,D,20231016,000000,896,898,851,862,94154.88,0
+FNGD.US,D,20231017,000000,899,922,867,885,110548.25,0
+FNGD.US,D,20231018,000000,909,954,887,946,103996.21,0
+FNGD.US,D,20231019,000000,905,946.08,888,938,192758.68000000002,0
+FNGD.US,D,20231020,000000,942,998,933.99,993,143181.99,0
+FNGD.US,D,20231023,000000,1006,1025.99,935.99,962,113072.88,0
+FNGD.US,D,20231024,000000,940,959.73,917,927,96579.38,0
+FNGD.US,D,20231025,000000,948,1022,944,1016,103022.3,0
+FNGD.US,D,20231026,000000,1035,1121.5,1021,1102,174391.36000000002,0
+FNGD.US,D,20231027,000000,1048,1080,1028.06,1058,155230.54,0
+FNGD.US,D,20231030,000000,1028.01,1043.99,990,1017,116418.75,0
+FNGD.US,D,20231031,000000,1020,1058,1008,1012,94479.82,0
+FNGD.US,D,20231101,000000,1001,1002,944,945,106648.48999999999,0
+FNGD.US,D,20231102,000000,910,933.2,898,907,113599.81000000001,0
+FNGD.US,D,20231103,000000,897,902.4,859,866,107588.89,0
+FNGD.US,D,20231106,000000,858,884,845,858,76054.17,0
+FNGD.US,D,20231107,000000,834,847,800,809,172942.34,0
+FNGD.US,D,20231108,000000,804,820,796,798,117145.91000000002,0
+FNGD.US,D,20231109,000000,795,823.98,780,816,126799.5,0
+FNGD.US,D,20231110,000000,808,819.76,752,752,129360.63,0
+FNGD.US,D,20231113,000000,761,776,745,757,82388.15000000001,0
+FNGD.US,D,20231114,000000,709,717.99,696,702,140620.11000000002,0
+FNGD.US,D,20231115,000000,690,717,687.01,702,101881.86,0
+FNGD.US,D,20231116,000000,714,719.99,699,701,86050.62,0
+FNGD.US,D,20231117,000000,709,716.99,696,701,60857.48000000001,0
+FNGD.US,D,20231120,000000,703,703,664,669,85290.79000000001,0
+FNGD.US,D,20231121,000000,684,689,672.01,676,73535.14,0
+FNGD.US,D,20231122,000000,666,681,652,674,71132.51,0
+FNGD.US,D,20231124,000000,676,686.99,673,679,27797.140000000003,0
+FNGD.US,D,20231127,000000,681,685,667,685,59704.090000000004,0
+FNGD.US,D,20231128,000000,692,697,672,674,63994.100000000006,0
+FNGD.US,D,20231129,000000,660,685,655,683,89980.59000000001,0
+FNGD.US,D,20231130,000000,670,707,666.01,689,103308.68000000001,0
+FNGD.US,D,20231201,000000,703,717,693,698,89689.90000000001,0
+FNGD.US,D,20231204,000000,725,747,719,725,107167.23999999999,0
+FNGD.US,D,20231205,000000,738,740,700,712,90089.32,0
+FNGD.US,D,20231206,000000,694,735,692,734,59093.23000000001,0
+FNGD.US,D,20231207,000000,717,720,689,691,81473.34000000001,0
+FNGD.US,D,20231208,000000,703,703,670,673,79082.99,0
+FNGD.US,D,20231211,000000,683,691,663,667,66741.71,0
+FNGD.US,D,20231212,000000,676,677,644,644,72494.5,0
+FNGD.US,D,20231213,000000,643,647,615.01,623,106348.23000000001,0
+FNGD.US,D,20231214,000000,615,637,610,618,95783.65000000001,0
+FNGD.US,D,20231215,000000,624,624,598,605,83264.11,0
+FNGD.US,D,20231218,000000,604,606,572,580,88628.37,0
+FNGD.US,D,20231219,000000,579,580.01,570,570,61530.55,0
+FNGD.US,D,20231220,000000,571.67,596,556,595,127687.83000000002,0
+FNGD.US,D,20231221,000000,577,592,570,573,85955.62,0
+FNGD.US,D,20231222,000000,567,588.99,565.12,579,75601.03000000001,0
+FNGD.US,D,20231226,000000,575,577,566,570,32273.390000000003,0
+FNGD.US,D,20231227,000000,567,571,560,568,50360.94,0
+FNGD.US,D,20231228,000000,563,572,559,571,39445.05,0
+FNGD.US,D,20231229,000000,570,593,568,583,100461.42,0
+FNGD.US,D,20240102,000000,601,639,596,626,127628.1,0
+FNGD.US,D,20240103,000000,644,650,631,648,150151.63,0
+FNGD.US,D,20240104,000000,656.9,658,633,657,93108.02,0
+FNGD.US,D,20240105,000000,655,655,633,647,100083.25,0
+FNGD.US,D,20240108,000000,639,639,593.34,594,96079.07,0
+FNGD.US,D,20240109,000000,607,611.5,583.99,590,65661.89,0
+FNGD.US,D,20240110,000000,588,590,564.01,573,77949.39,0
+FNGD.US,D,20240111,000000,560,589,549.27,568,141431.54,0
+FNGD.US,D,20240112,000000,572,577,561.01,574,79196.47,0
+FNGD.US,D,20240116,000000,580,587.99,565,578,89005.90000000001,0
+FNGD.US,D,20240117,000000,591,616,587.01,588,117744.45000000001,0
+FNGD.US,D,20240118,000000,571,584,561.01,565,98397.1,0
+FNGD.US,D,20240119,000000,556,560.98,529,529,109625.05,0
+FNGD.US,D,20240122,000000,516,527.98,510,524,72720.1,0
+FNGD.US,D,20240123,000000,520,529,510,510,56070.83000000001,0
+FNGD.US,D,20240124,000000,482,487,460,482,142934.34,0
+FNGD.US,D,20240125,000000,482,501,475,489,86307.98000000001,0
+FNGD.US,D,20240126,000000,493,496,481.01,492,66528.29000000001,0
+FNGD.US,D,20240129,000000,490,493.99,466.01,469,60472.86,0
+FNGD.US,D,20240130,000000,468,484.99,465.5,481,81920.99,0
+FNGD.US,D,20240131,000000,510,525,498,524,155306.35,0
+FNGD.US,D,20240201,000000,511.07,513,496,500,127543.44,0
+FNGD.US,D,20240202,000000,462,472,422.34,428,247227.35,0
+FNGD.US,D,20240205,000000,428,445.5,419.01,430,185388.67,0
+FNGD.US,D,20240206,000000,426,448,421.73,436,171418.71000000002,0
+FNGD.US,D,20240207,000000,428,431,411,413,152780.35,0
+FNGD.US,D,20240208,000000,413,415,402,410,120934.82,0
+FNGD.US,D,20240209,000000,401,404,387,388,116583.89,0
+FNGD.US,D,20240212,000000,389,401,378.5,397,166495.33000000002,0
+FNGD.US,D,20240213,000000,425,430.06,403,416,224501.32000000004,0
+FNGD.US,D,20240214,000000,401,411,390,391,128466.69,0
+FNGD.US,D,20240215,000000,391,402,387,389,101239.47,0
+FNGD.US,D,20240216,000000,388,405,387,400,121980.39,0
+FNGD.US,D,20240220,000000,411,436,406.01,421,271588.48,0
+FNGD.US,D,20240221,000000,431,440.99,426,428,134926.59,0
+FNGD.US,D,20240222,000000,384,391.99,363.01,368,225912.21000000002,0
+FNGD.US,D,20240223,000000,359,375,353,369,170664.69,0
+FNGD.US,D,20240226,000000,368,373.99,363,371,97080.01000000001,0
+FNGD.US,D,20240227,000000,366,374,363.01,365,97246.52,0
+FNGD.US,D,20240228,000000,373,377.99,367,374,124788.03000000001,0
+FNGD.US,D,20240229,000000,388,399,381,382,137120.34,0
+FNGD.US,D,20240301,000000,380,380,359,362,93901.79000000001,0
+FNGD.US,D,20240304,000000,361,373.99,361,373,104660.1,0
+FNGD.US,D,20240305,000000,383,406,383,397,186283.14,0
+FNGD.US,D,20240306,000000,384,403,381,395,152268.94,0
+FNGD.US,D,20240307,000000,385,389,364,365,119880.85,0
+FNGD.US,D,20240308,000000,360,395,352.01,390,324855.74,0
+FNGD.US,D,20240311,000000,398,409,391,403,170051.04,0
+FNGD.US,D,20240312,000000,391,405.01,375,377,133837.44,0
+FNGD.US,D,20240313,000000,382,390,380,386,120440.75,0
+FNGD.US,D,20240314,000000,381,396,378,388,134452.98,0
+FNGD.US,D,20240315,000000,398,406,391.01,403,121031.45000000001,0
+FNGD.US,D,20240318,000000,381,387,372,382,139098.65,0
+FNGD.US,D,20240319,000000,392,403,378.5,381,121843.71000000002,0
+FNGD.US,D,20240320,000000,375,380,357,359,130863.12,0
+FNGD.US,D,20240321,000000,346,362,345,362,127416.89,0
+FNGD.US,D,20240322,000000,364,365,351,353,75752.33,0
+FNGD.US,D,20240325,000000,361,363.5,352.9,357.2,123149.5,0
+FNGD.US,D,20240326,000000,349.8,361.5,345.7,361.5,72999.1,0
+FNGD.US,D,20240327,000000,352.6,370.62,352.6,362.2,75176.7,0
+FNGD.US,D,20240328,000000,362.4,369.3,361.35,367.2,124506.6,0
+FNGD.US,D,20240401,000000,365.4,368.9,354.5,360.5,123330.5,0
+FNGD.US,D,20240402,000000,380.2,384.2,371.1,371.8,159924.6,0
+FNGD.US,D,20240403,000000,378.7,378.7,361.301,364.8,113584.70000000001,0
+FNGD.US,D,20240404,000000,355.6,379.891,345.5,379.7,233816.7,0
+FNGD.US,D,20240405,000000,372.8,375.8,354.501,363.3,162109.40000000002,0
+FNGD.US,D,20240408,000000,358.7,366.397,353.701,360.4,86025.40000000001,0
+FNGD.US,D,20240409,000000,355,371,353.7,359,236046,0
+FNGD.US,D,20240410,000000,373.7,374.8,363.3,364.8,164136.30000000002,0
+FNGD.US,D,20240411,000000,358.7,364.9,334.8,337,206090.1,0
+FNGD.US,D,20240412,000000,346.8,356.5,341.9,351,128905.70000000001,0
+FNGD.US,D,20240415,000000,346.1,381.6,346.1,381.5,106424.20000000001,0
+FNGD.US,D,20240416,000000,384.4,387,374.501,382.4,83639,0
+FNGD.US,D,20240417,000000,375.3,400,374.359,398,133611.5,0
+FNGD.US,D,20240418,000000,396.7,408,388.6,404.2,78602.90000000001,0
+FNGD.US,D,20240419,000000,419.2,457.4,417.401,451.9,164665.90000000002,0
+FNGD.US,D,20240422,000000,448.7,460.7,432.5,441.3,112442.40000000001,0
+FNGD.US,D,20240423,000000,431.3,433.4,409.9,411.3,116699.8,0
+FNGD.US,D,20240424,000000,391.5,414.599,388.8,405.3,117359,0
+FNGD.US,D,20240425,000000,443.2,447.8,408.8,409.8,159215.80000000002,0
+FNGD.US,D,20240426,000000,380.2,391,371.2,375.7,135260.6,0
+FNGD.US,D,20240429,000000,362.5,375.422,361.4,364.8,140353.30000000002,0
+FNGD.US,D,20240430,000000,372.8,392.1,364.301,391,174574.5,0
+FNGD.US,D,20240501,000000,389.5,400.7,368.6,399.2,140446.6,0
+FNGD.US,D,20240502,000000,385.5,399.9,377.1,380.8,113020.6,0
+FNGD.US,D,20240503,000000,358.8,366,352.9,355.5,181721.7,0
+FNGD.US,D,20240506,000000,350.4,353.5,335,335,133194.7,0
+FNGD.US,D,20240507,000000,337.6,344.3,336.2,340.4,219891.40000000002,0
+FNGD.US,D,20240508,000000,351.3,351.5,336.65,342,143599.5,0
+FNGD.US,D,20240509,000000,341.2,348.9,339.5,343.8,144098.9,0
+FNGD.US,D,20240510,000000,340.2,350.6,336.8,344.7,198144.6,0
+FNGD.US,D,20240513,000000,342.1,347.2,339.1,340,171642.30000000002,0
+FNGD.US,D,20240514,000000,340.9,341.3,327.338,328.5,203169.40000000002,0
+FNGD.US,D,20240515,000000,323.2,333.3,313.8,314.5,332656.30000000005,0
+FNGD.US,D,20240516,000000,316.7,319.8,311.7,319.5,226807.30000000002,0
+FNGD.US,D,20240517,000000,320,325.4,316.9,319.6,150524.7,0
+FNGD.US,D,20240520,000000,319.5,319.6,310.45,312,176449.80000000002,0
+FNGD.US,D,20240521,000000,316.8,317.5,305.05,305.1,168352.7,0
+FNGD.US,D,20240522,000000,307.5,317.4,305.2,312.5,168853.30000000002,0
+FNGD.US,D,20240523,000000,296,323.4,296,319,256359.5,0
+FNGD.US,D,20240524,000000,313.8,315.2,301.2,304.3,181889.40000000002,0
+FNGD.US,D,20240528,000000,301.3,306.3,298.4,299.6,196399.6,0
+FNGD.US,D,20240529,000000,307,307,296.601,301.4,209498.5,0
+FNGD.US,D,20240530,000000,304.8,321.9,303.9,318.5,171017.5,0
+FNGD.US,D,20240531,000000,317.7,343.3,316.391,326.3,208966.5,0
+FNGD.US,D,20240603,000000,318.3,330.696,313.1,319.9,100354.1,0
+FNGD.US,D,20240604,000000,319.4,326,314.501,317,117480.40000000001,0
+FNGD.US,D,20240605,000000,309.9,314.4,296.299,296.3,127883.1,0
+FNGD.US,D,20240606,000000,295.1,301,291.5,295.9,123660.5,0
+FNGD.US,D,20240607,000000,297.4,301.6,293.5,299.5,110156.8,0
+FNGD.US,D,20240610,000000,300,303.2,295.1,298.9,106975.8,0
+FNGD.US,D,20240611,000000,297.1,302.6,287.6,287.8,119243.5,0
+FNGD.US,D,20240612,000000,278.9,281.4,266,272.7,326790.5,0
+FNGD.US,D,20240613,000000,254.6,264.1,252.5,259.9,300379.3,0
+FNGD.US,D,20240614,000000,260.8,262.3,254.3,255.8,146415.4,0
+FNGD.US,D,20240617,000000,253,255.262,236.85,241,268615.5,0
+FNGD.US,D,20240618,000000,242.1,249,241.5,245.5,192104.7,0
+FNGD.US,D,20240620,000000,242.3,258.8,242,252.8,462453.4,0
+FNGD.US,D,20240621,000000,256,261.1,252.7,258.6,214721.1,0
+FNGD.US,D,20240624,000000,260,271,256.406,270.4,190466.2,0
+FNGD.US,D,20240625,000000,266.9,269.8,258.1,259.2,108706.1,0
+FNGD.US,D,20240626,000000,260.1,260.1,245.2,247.1,121446.90000000001,0
+FNGD.US,D,20240627,000000,245.8,246.1,239,241.2,122663.90000000001,0
+FNGD.US,D,20240628,000000,239.2,247.4,232.111,246.5,247042.90000000002,0
+FNGD.US,D,20240701,000000,242.7,248,229.8,231,238641.1,0
+FNGD.US,D,20240702,000000,230.9,230.9,218.6,218.8,258263.6,0
+FNGD.US,D,20240703,000000,218.7,218.9,208,208.4,209005.90000000002,0
+FNGD.US,D,20240705,000000,205.6,206.79,198.801,199.7,298755.8,0
+FNGD.US,D,20240708,000000,200.1,203.5,196.6,200,321805,0
+FNGD.US,D,20240709,000000,198.5,200.7,195.25,198.8,222048.2,0
+FNGD.US,D,20240710,000000,196.6,200.7,192.2,194.7,250526.6,0
+FNGD.US,D,20240711,000000,193.9,217.4,192.4,213.6,599266.6,0
+FNGD.US,D,20240712,000000,219.2,221.899,208.4,214.5,295301.60000000003,0
+FNGD.US,D,20240715,000000,209.6,215.399,202.2,212.3,385456.7,0
+FNGD.US,D,20240716,000000,208.2,219.799,206.4,213.1,225177.7,0
+FNGD.US,D,20240717,000000,225.9,236.6,224.799,233.9,283201.8,0
+FNGD.US,D,20240718,000000,226.4,242.7,226.02,237.2,334483.30000000005,0
+FNGD.US,D,20240719,000000,238,247.294,232.2,246.4,206040.2,0
+FNGD.US,D,20240722,000000,235.3,237.8,226.5,231,248214.40000000002,0
+FNGD.US,D,20240723,000000,229.4,230.4,222.87,228.6,155344,0
+FNGD.US,D,20240724,000000,249.5,268.3,248.1,267.3,425099.2,0
+FNGD.US,D,20240725,000000,265.7,286.391,252.3,271.8,365610,0
+FNGD.US,D,20240726,000000,263.2,273.5,260.6,267.4,150364.80000000002,0
+FNGD.US,D,20240729,000000,260.4,266.901,254.577,261.3,158582.90000000002,0
+FNGD.US,D,20240730,000000,258.9,283.6,257.4,276.6,194099.1,0
+FNGD.US,D,20240731,000000,257.5,260.2,243.9,247.6,217471.6,0
+FNGD.US,D,20240801,000000,242.5,274.301,235.306,266,329119.30000000005,0
+FNGD.US,D,20240802,000000,289.3,302.5,281.001,289.3,322711.5,0
+FNGD.US,D,20240805,000000,363.9,366.7,310.501,325.4,431210.60000000003,0
+FNGD.US,D,20240806,000000,319.3,333.399,295.5,313.8,371447.5,0
+FNGD.US,D,20240807,000000,295.9,326.1,289.1,325.4,348717.80000000005,0
+FNGD.US,D,20240808,000000,305,318.1,287.6,292.4,196839,0
+FNGD.US,D,20240809,000000,294.9,295.399,280.7,282.2,110802.5,0
+FNGD.US,D,20240812,000000,280.2,287.1,276.4,282.3,241017.7,0
+FNGD.US,D,20240813,000000,273.9,273.9,254.7,256.4,229371,0
+FNGD.US,D,20240814,000000,253.1,265,251.2,255.9,235737.80000000002,0
+FNGD.US,D,20240815,000000,249.3,249.6,236,236.3,184412.2,0
+FNGD.US,D,20240816,000000,241.4,242.5,232.2,235.1,164822,0
+FNGD.US,D,20240819,000000,234.3,235.7,222.9,223.1,181257.5,0
+FNGD.US,D,20240820,000000,222.9,226.2,217.5,222.8,222898.30000000002,0
+FNGD.US,D,20240821,000000,223.2,226.099,217.701,219.2,171668.30000000002,0
+FNGD.US,D,20240822,000000,222.1,244.3,220.801,242.6,253081.5,0
+FNGD.US,D,20240823,000000,235.5,242.6,228.05,232.9,261066.1,0
+FNGD.US,D,20240826,000000,235.1,245.4,232.65,239.7,170549,0
+FNGD.US,D,20240827,000000,244,248.9,238,242.5,146632.7,0
+FNGD.US,D,20240828,000000,243.3,260.5,241.8,254.2,215548.1,0
+FNGD.US,D,20240829,000000,249.1,256.937,237.601,253.2,199705.90000000002,0
+FNGD.US,D,20240830,000000,246.8,254.5,241.701,242.8,122398,0
+FNGD.US,D,20240903,000000,247.6,271.9,245.9,268.5,274427.60000000003,0
+FNGD.US,D,20240904,000000,274,274.5,257.5,266,189682.6,0
+FNGD.US,D,20240905,000000,266.5,267.6,245.4,257.9,273777.8,0
+FNGD.US,D,20240906,000000,257.1,289.2,256.4,288.6,273027.2,0
+FNGD.US,D,20240909,000000,277.1,287.3,271.801,275,191823.30000000002,0
+FNGD.US,D,20240910,000000,271,277.299,262.1,264,193158.30000000002,0
+FNGD.US,D,20240911,000000,261.8,277.201,242.269,244.9,198142.40000000002,0
+FNGD.US,D,20240912,000000,242.5,245.4,230.8,232.4,164830.1,0
+FNGD.US,D,20240913,000000,233.5,234.9,227.601,229.1,107271.6,0
+FNGD.US,D,20240916,000000,234.8,240.9,234,234.3,124699.90000000001,0
+FNGD.US,D,20240917,000000,228.4,236.9,225.5,231.4,139192.30000000002,0
+FNGD.US,D,20240918,000000,230.8,237.3,223.6,235.2,283255.4,0
+FNGD.US,D,20240919,000000,218,220.7,208.4,211.8,264120.3,0
+FNGD.US,D,20240920,000000,212.3,220.751,210.4,214.3,217665.90000000002,0
+FNGD.US,D,20240923,000000,214.2,217.5,212,215.4,118380.1,0
+FNGD.US,D,20240924,000000,214.6,223.2,212.201,213.5,172218.30000000002,0
+FNGD.US,D,20240925,000000,215.3,216,210.3,214.7,105973.6,0
+FNGD.US,D,20240926,000000,206.4,221.4,206.4,214.7,182907.90000000002,0
+FNGD.US,D,20240927,000000,215.2,222.5,215.2,220.3,144295.9,0
+FNGD.US,D,20240930,000000,222.7,225.191,217.3,217.8,152386.80000000002,0
+FNGD.US,D,20241001,000000,217.8,232.23,216.738,228.8,263937.7,0
+FNGD.US,D,20241002,000000,230.4,232.2,222.2,224.9,145212.30000000002,0
+FNGD.US,D,20241003,000000,227.1,228.2,218.8,220.5,160666.30000000002,0
+FNGD.US,D,20241004,000000,212.9,220,208.8,209.4,172934.5,0
+FNGD.US,D,20241007,000000,211.8,219.897,210.1,218.9,168548.5,0
+FNGD.US,D,20241008,000000,213.8,214.7,204.1,205.2,177545.40000000002,0
+FNGD.US,D,20241009,000000,205.4,208.85,199.15,199.8,155632.9,0
+FNGD.US,D,20241010,000000,203.1,203.1,194.2,195,302584.2,0
+FNGD.US,D,20241011,000000,196.9,199.5,194.1,195.4,159312.80000000002,0
+FNGD.US,D,20241014,000000,192,196,188.2,194,142187.80000000002,0
+FNGD.US,D,20241015,000000,194.6,206.8,194,202.7,202831.6,0
+FNGD.US,D,20241016,000000,203.2,209.25,202.1,203,137812.6,0
+FNGD.US,D,20241017,000000,195.3,202.1,194.8,202,136003,0
+FNGD.US,D,20241018,000000,193.8,195.7,192.007,193.9,176243.30000000002,0
+FNGD.US,D,20241021,000000,195.4,196.5,190,190,230792.7,0
+FNGD.US,D,20241022,000000,192.9,194.68,187.097,189.2,228699.7,0
+FNGD.US,D,20241023,000000,191.5,205.486,190.9,201.2,247034.1,0
+FNGD.US,D,20241024,000000,197.3,201,196.001,197.1,222990.5,0
+FNGD.US,D,20241025,000000,193.8,196.3,187.1,194.3,277231.10000000003,0
+FNGD.US,D,20241028,000000,189.5,194.9,189.3,193.9,117076.40000000001,0
+FNGD.US,D,20241029,000000,194,195.9,182.9,184.7,266805.4,0
+FNGD.US,D,20241030,000000,180.7,186.9,179.9,186.7,277257.4,0
+FNGD.US,D,20241031,000000,192.9,205.568,192.1,203.3,314995.5,0
+FNGD.US,D,20241101,000000,201,202.4,193.3,198,156729.1,0
+FNGD.US,D,20241104,000000,199.2,202.4,195.2,200.3,164107.6,0
+FNGD.US,D,20241105,000000,197.7,197.7,189.3,190,159394.7,0
+FNGD.US,D,20241106,000000,182,183.662,174.9,175.5,287037.3,0
+FNGD.US,D,20241107,000000,172.1,172.3,161.7,163.5,315776.7,0
+FNGD.US,D,20241108,000000,163.8,167.8,162.7,165.6,158396.6,0
+FNGD.US,D,20241111,000000,165.3,169.7,164.941,165.3,178242.7,0
+FNGD.US,D,20241112,000000,164.8,166.3,161.3,161.9,231940.30000000002,0
+FNGD.US,D,20241113,000000,162.199,163.85,156.295,161.7,285993.10000000003,0
+FNGD.US,D,20241114,000000,161,164.8,159.9,163.7,311878.10000000003,0
+FNGD.US,D,20241115,000000,169.9,180.25,169.3,177.4,389363.60000000003,0
+FNGD.US,D,20241118,000000,177,179.4,171.45,174.2,197571.80000000002,0
+FNGD.US,D,20241119,000000,176.4,176.9,163.9,165.4,194920.6,0
+FNGD.US,D,20241120,000000,164.1,172.941,163.8,166.4,308572.60000000003,0
+FNGD.US,D,20241121,000000,162.3,173.05,162.2,165.2,297423.2,0
+FNGD.US,D,20241122,000000,167.2,168.65,165.1,165.6,181238.6,0
+FNGD.US,D,20241125,000000,163,171.1,161.85,168,233459.5,0
+FNGD.US,D,20241126,000000,167.8,167.8,162.301,163.7,160844.1,0
+FNGD.US,D,20241127,000000,166.1,174.6,166.1,170.7,213358.30000000002,0
+FNGD.US,D,20241129,000000,169.8,171.099,164.9,166.1,90723.1,0
+FNGD.US,D,20241202,000000,165.5,166,158.25,159.5,243948.7,0
+FNGD.US,D,20241203,000000,160.9,162.3,154.9,155,254044,0
+FNGD.US,D,20241204,000000,151.5,151.5,144.5,144.6,494769.10000000003,0
+FNGD.US,D,20241205,000000,144.4,145.8,142.3,144.5,352302.30000000005,0
+FNGD.US,D,20241206,000000,144.3,144.9,138.7,139,451644.9,0
+FNGD.US,D,20241209,000000,140.8,145.699,139.644,142.6,337765.80000000005,0
+FNGD.US,D,20241210,000000,141.55,146.001,137.6,144.1,319860.60000000003,0
+FNGD.US,D,20241211,000000,139.7,140.05,130.8,131.7,542013.4,0
+FNGD.US,D,20241212,000000,133.586,135.3,131.9,133.6,423119.30000000005,0
+FNGD.US,D,20241213,000000,128,132.199,125.05,128,590440.8,0
+FNGD.US,D,20241216,000000,125.2,125.6,117.1,118,676816.2000000001,0
+FNGD.US,D,20241217,000000,120.5,123.9,120.05,121.9,724131.3,0
+FNGD.US,D,20241218,000000,121.6,139.1,121.3,137.7,852229.6000000001,0
+FNGD.US,D,20241219,000000,129.609,136.2,129.6,135.8,650968,0
+FNGD.US,D,20241220,000000,139.3,140.5,126.1,131.4,650583.7000000001,0
+FNGD.US,D,20241223,000000,129.8,132.478,125.35,126.2,405571.4,0
+FNGD.US,D,20241224,000000,124.5,124.8,120.801,121,202587.90000000002,0
+FNGD.US,D,20241226,000000,121.999,124.2,120.3,121.3,276064.60000000003,0
+FNGD.US,D,20241227,000000,123.7,131.7,123.4,127.5,776016.5,0
+FNGD.US,D,20241230,000000,134.3,135.6,128.8,131.6,868146.2000000001,0
+FNGD.US,D,20241231,000000,130.7,137.35,130.5,136.6,521512.80000000005,0
+FNGD.US,D,20250102,000000,133,140.5,130,135.4,479363.7,0
+FNGD.US,D,20250103,000000,132.6,133.7,128.8,130.1,684049.8,0
+FNGD.US,D,20250106,000000,125.001,126.1,121.1,122.8,406310.5,0
+FNGD.US,D,20250107,000000,121.9,132.599,121.3,130.4,810451.6000000001,0
+FNGD.US,D,20250108,000000,130.95,135.35,129.05,131.6,1102340.3,0
+FNGD.US,D,20250110,000000,135,143.9,134.9,139.9,795038,0
+FNGD.US,D,20250113,000000,146.5,148.172,142.903,143.5,594468.7000000001,0
+FNGD.US,D,20250114,000000,140.2,147.9,139.031,144.4,441501.2,0
+FNGD.US,D,20250115,000000,137.5,140.4,131.9,132.9,374182.7,0
+FNGD.US,D,20250116,000000,130.1,136.8,129.5,136.5,441165.2,0
+FNGD.US,D,20250117,000000,127.9,135,127.9,131.2,368088.5,0
+FNGD.US,D,20250121,000000,128,131.5,125.35,126.3,293720.7,0
+FNGD.US,D,20250122,000000,117.5,118.7,113.9,116.3,715769.3,0
+FNGD.US,D,20250123,000000,117.8,119,114.4,114.4,354004.30000000005,0
+FNGD.US,D,20250124,000000,113.4,117,111.5,115.1,543466.9,0
+FNGD.US,D,20250127,000000,130.6,131.4,122.901,127.9,999422.9,0
+FNGD.US,D,20250128,000000,125,128.3,113.609,114.4,620132.1,0
+FNGD.US,D,20250129,000000,115.8,121.88,115.5,118.2,598181.4,0
+FNGD.US,D,20250130,000000,119.8,126.2,117.75,121.8,524915.7000000001,0
+FNGD.US,D,20250131,000000,118.1,122.108,114.85,121.2,646756.5,0
+FNGD.US,D,20250203,000000,128.5,129.3,121.8,124,551841.9,0
+FNGD.US,D,20250204,000000,122.6,122.9,118.3,118.5,292538.5,0
+FNGD.US,D,20250205,000000,120.4,121.6,116.601,117,403892.10000000003,0
+FNGD.US,D,20250206,000000,116.4,117.599,114.401,114.7,225565.80000000002,0
+FNGD.US,D,20250207,000000,114.5,120,112.535,119.3,542090.8,0
+FNGD.US,D,20250210,000000,116.5,116.55,112.5,113.8,481905.30000000005,0
+FNGD.US,D,20250211,000000,116,117.1,113.1,114.2,303403,0
+FNGD.US,D,20250212,000000,118.5,119.25,114.102,115.2,404540.10000000003,0
+FNGD.US,D,20250213,000000,114.8,116.201,109.65,110.2,492999.7,0
+FNGD.US,D,20250214,000000,110.799,111.9,108.2,108.6,429539.2,0
+FNGD.US,D,20250218,000000,108.4,113.8,108.301,111,421940.4,0
+FNGD.US,D,20250219,000000,111.7,115.113,111.2,111.4,229860.80000000002,0
+FNGD.US,D,20250220,000000,112.8,118.5,112.6,114.8,557740.1,0
+FNGD.US,D,20250221,000000,115.3,125.9,114.701,125.1,494581.30000000005,0
+FNGD.US,D,20250224,000000,123.4,133.3,122.601,132.5,699861.2000000001,0
+FNGD.US,D,20250225,000000,134.1,144.7,133.801,138.9,668241.8,0
+FNGD.US,D,20250226,000000,136,137.097,127.7,132.1,550493.8,0
+FNGD.US,D,20250227,000000,127.8,146.6,126.7,146.6,490334.60000000003,0
+FNGD.US,D,20250228,000000,147.2,151.8,138.15,138.4,559986.4,0
+FNGD.US,D,20250303,000000,135.9,154.6,134.3,150.7,744904.9,0
+FNGD.US,D,20250304,000000,155.5,162.7,142.9,150.5,784160.8,0
+FNGD.US,D,20250305,000000,152.7,158.5,144.85,146.8,882790.7000000001,0
+FNGD.US,D,20250306,000000,156.7,166.8,150,164.9,591627.9,0
+FNGD.US,D,20250307,000000,165.5,179.199,159.7,164.6,769002.9,0
+FNGD.US,D,20250310,000000,176.5,193.6,176.004,187.7,848109.7000000001,0
+FNGD.US,D,20250311,000000,187.75,187.999,168.6,178.9,447208.30000000005,0
+FNGD.US,D,20250312,000000,165,174.71,161.401,165.5,519470.9,0
+FNGD.US,D,20250313,000000,167.4,180.9,166.4,178.8,427125.80000000005,0
+FNGD.US,D,20250314,000000,170.5,171.999,161.201,162.5,558194.9,0
+FNGD.US,D,20250317,000000,162.5,164.4,155.9,160.7,400135.80000000005,0
+FNGD.US,D,20250318,000000,165.2,174.2,163.7,169.8,494311.5,0
+FNGD.US,D,20250319,000000,167.3,170.399,154.245,160.3,546655.1,0
+FNGD.US,D,20250320,000000,165.2,166.3,156,163.6,469191.9,0
+FNGD.US,D,20250321,000000,170.2,171.1,161.1,161.8,384562.30000000005,0
+FNGD.US,D,20250324,000000,153,155.8,150.3,152,361542.4,0
+FNGD.US,D,20250325,000000,149.3,149.7,144.7,146.4,206474.90000000002,0
+FNGD.US,D,20250326,000000,148.2,160.8,148.2,159.1,501458.9,0
+FNGD.US,D,20250327,000000,162.3,165.8,158.201,164.2,421304.30000000005,0
+FNGD.US,D,20250328,000000,166.9,181.9,165.3,180.7,874737.4,0
+FNGD.US,D,20250331,000000,191.9,199.8,181.15,182.5,855778.6000000001,0
+FNGD.US,D,20250401,000000,184.7,187,174.6,175.2,414901,0
+FNGD.US,D,20250402,000000,184.05,184.6,165.7,171.2,499011.7,0
+FNGD.US,D,20250403,000000,198.4,206.1,194.1,204.4,655507.6000000001,0
+FNGD.US,D,20250404,000000,227.15,244.1,221.6,239.9,683584.7000000001,0
+FNGD.US,D,20250407,000000,271.4,276.694,199,230.5,1102376.4000000001,0
+FNGD.US,D,20250408,000000,195.6,248.9,189.9,237.6,1382371.9000000001,0
+FNGD.US,D,20250409,000000,236.75,236.75,136.701,142.6,961027.1000000001,0
+FNGD.US,D,20250410,000000,153.714,172.7,151.301,158.6,903330.9,0
+FNGD.US,D,20250411,000000,162.299,165.5,149.2,150.9,729656.9,0
+FNGD.US,D,20250414,000000,138.7,154.1,138.1,150.4,516731.60000000003,0
+FNGD.US,D,20250415,000000,148.1,148.7,142.3,147,554960.4,0
+FNGD.US,D,20250416,000000,157,167.8,151.9,160.7,434883.10000000003,0
+FNGD.US,D,20250417,000000,157.4,168.45,157.4,165.9,318453.2,0
+FNGD.US,D,20250421,000000,174.6,184.4,171,177.7,334667.5,0
+FNGD.US,D,20250422,000000,170.6,172.9,158.15,163.4,311306.2,0
+FNGD.US,D,20250423,000000,143.8,149.099,136.701,146.5,508776.10000000003,0
+FNGD.US,D,20250424,000000,140.7,140.7,123.7,124,642327.6000000001,0
+FNGD.US,D,20250425,000000,121.6,124.2,117,117.7,437555.7,0
+FNGD.US,D,20250428,000000,117,124.1,116.45,118.8,410158.4,0
+FNGD.US,D,20250429,000000,120.9,121.802,116.2,116.8,267275.3,0
+FNGD.US,D,20250430,000000,124.7,127.5,116.4,117.1,559203,0
+FNGD.US,D,20250501,000000,108,110.8,105.1,109.7,539309,0
+FNGD.US,D,20250502,000000,105.42,108.1,102.5,104.1,412465,0
+FNGD.US,D,20250505,000000,108.3,108.5,103.932,106,368495.9,0
+FNGD.US,D,20250506,000000,110,110.7,105.2,107.8,519382.10000000003,0
+FNGD.US,D,20250507,000000,109.1,113.2,106.5,108.3,465048.10000000003,0
+FNGD.US,D,20250508,000000,104.55,109.051,103,106.4,489186.9,0
+FNGD.US,D,20250509,000000,106.173,110.49,104.8,108.4,343221.9,0
+FNGD.US,D,20250512,000000,95.4,99.4,93.9,93.9,484521.60000000003,0
+FNGD.US,D,20250513,000000,92.8,93.4,85.8,87.6,507277.80000000005,0
+FNGD.US,D,20250514,000000,86.85,87.55,85,85.9,365843.4,0
+FNGD.US,D,20250515,000000,87.5,88.55,84.7,86.6,424823.5,0
+FNGD.US,D,20250516,000000,85.25,88.099,84.8,85.6,270247.7,0
+FNGD.US,D,20250519,000000,89.7,90.1,85.301,85.6,420572.9,0
+FNGD.US,D,20250520,000000,87.1,88.8,86.434,86.9,270297.60000000003,0
+FNGD.US,D,20250521,000000,89.099,90.01,83.515,88.7,684686.8,0
+FNGD.US,D,20250522,000000,88.8,89,84.8,87.4,504346.10000000003,0
+FNGD.US,D,20250523,000000,91.9,91.99,87.7,89.3,439733.5,0
+FNGD.US,D,20250527,000000,85.612,86.35,82.1,82.1,427888.9,0
+FNGD.US,D,20250528,000000,82,83.2,80.8,82.7,326481.4,0
+FNGD.US,D,20250529,000000,79,84.189,78.9,83,380370.9,0
+FNGD.US,D,20250530,000000,83.3,87.2,81.799,82.6,298817.10000000003,0
+FNGD.US,D,20250602,000000,83.5,83.6,79.7,79.8,393503.7,0
+FNGD.US,D,20250603,000000,79.5,80.199,77.425,77.9,458395.4,0
+FNGD.US,D,20250604,000000,79.3,79.6,77.1,77.6,561524.2000000001,0
+FNGD.US,D,20250605,000000,76.45,78.45,74.801,77.6,602013,0
+FNGD.US,D,20250606,000000,76,76.9,74.6,76.2,562330,0
+FNGD.US,D,20250609,000000,75.7,76.878,75.2,76.4,366987.5,0
+FNGD.US,D,20250610,000000,76.2,79.2,75.8,76.2,364180.5,0
+FNGD.US,D,20250611,000000,75.75,76.95,74.3,76.1,652666.1000000001,0
+FNGD.US,D,20250612,000000,76.85,76.9,74.5,75.2,346966.4,0
+FNGD.US,D,20250613,000000,77.8,78.7,75.6,77.9,402830.10000000003,0
+FNGD.US,D,20250616,000000,76.5,76.6,74,74.8,446401.7,0
+FNGD.US,D,20250617,000000,75.7,76.099,74.135,75.4,333682.80000000005,0
+FNGD.US,D,20250618,000000,74.999,76.7,74.1,76.1,443800.2,0
+FNGD.US,D,20250620,000000,75.001,78.95,74.6,78.5,328807,0
+FNGD.US,D,20250623,000000,78.8,81.15,75.7,75.9,363448.2,0
+FNGD.US,D,20250624,000000,73.5,73.9,72.327,72.8,253384.5,0
+FNGD.US,D,20250625,000000,71.6,71.9,69.6,70.6,428301.10000000003,0
+FNGD.US,D,20250626,000000,69.6,70.5,67.3,67.5,323643.80000000005,0
+FNGD.US,D,20250627,000000,67,68.1,65.7,65.8,327883.60000000003,0
+FNGD.US,D,20250630,000000,64.35,65.65,64.2,64.6,301434.5,0
+FNGD.US,D,20250701,000000,65,69.2,64.7,67.7,525375.7000000001,0
+FNGD.US,D,20250702,000000,68.4,68.6,66.3,66.6,471569.10000000003,0
+FNGD.US,D,20250703,000000,65.45,65.5,63.1,63.4,283680.8,0
+FNGD.US,D,20250707,000000,64.2,65.798,63.9,64.9,343349.80000000005,0
+FNGD.US,D,20250708,000000,64.3,66.7,64.3,65.7,308645.3,0
+FNGD.US,D,20250709,000000,65,65,63,63.7,344501.30000000005,0
+FNGD.US,D,20250710,000000,63.5,66.884,63.4,65.9,313433.3,0
+FNGD.US,D,20250711,000000,66.5,67.4,65.7,66.9,204212.2,0
+FNGD.US,D,20250714,000000,67.3,68.1,65.5,66.1,235311.90000000002,0
+FNGD.US,D,20250715,000000,64.3,65.1,63.9,65.1,302359.10000000003,0
+FNGD.US,D,20250716,000000,64.7,66.95,64.6,65.4,200992.30000000002,0
+FNGD.US,D,20250717,000000,65.1,65.699,63.8,64.4,264617.4,0
+FNGD.US,D,20250718,000000,63.8,66.2,63.8,65,208356.1,0
+FNGD.US,D,20250721,000000,64.6,64.699,62.6,62.9,292108.60000000003,0
+FNGD.US,D,20250722,000000,62.8,66,62.7,65.5,408619.80000000005,0
+FNGD.US,D,20250723,000000,65.2,66.601,64.9,65.3,583217.6,0
+FNGD.US,D,20250724,000000,62,63.7,61.348,62.9,375611.80000000005,0
+FNGD.US,D,20250725,000000,62.7,63.399,62.1,63.2,618290.7000000001,0
+FNGD.US,D,20250728,000000,62.3,62.699,61.2,61.7,292303,0
+FNGD.US,D,20250729,000000,61,62.75,60.1,62.3,765835.5,0
+FNGD.US,D,20250730,000000,62.1,63.2,61.499,62,372603.5,0
+FNGD.US,D,20250731,000000,57.7,62.067,57.62,61.8,853854.8,0
+FNGD.US,D,20250801,000000,64.693,67.35,64.2,66.5,778213,0
+FNGD.US,D,20250804,000000,64.601,64.8,62.6,62.8,432532.9,0
+FNGD.US,D,20250805,000000,62.65,65.1,61.801,65.1,438651,0
+FNGD.US,D,20250806,000000,64.3,64.399,61.1,61.3,473427.30000000005,0
+FNGD.US,D,20250807,000000,60,63.7,59.65,62.2,620341.9,0
+FNGD.US,D,20250808,000000,61.4,61.999,60,60.1,385565.2,0
+FNGD.US,D,20250811,000000,60.3,61.065,59.301,60.7,372038.5,0
+FNGD.US,D,20250812,000000,60,61,58.2,58.2,602599.1,0
+FNGD.US,D,20250813,000000,57.45,59.65,57.288,59.2,453517.60000000003,0
+FNGD.US,D,20250814,000000,59.1,59.299,57.7,58.5,462112.7,0
+FNGD.US,D,20250815,000000,58.4,59.188,57.8,58.4,522134.5,0
+FNGD.US,D,20250818,000000,59,59.642,58.3,58.4,511183.5,0
+FNGD.US,D,20250819,000000,58.9,62.3,58.6,61.7,750778.6000000001,0
+FNGD.US,D,20250820,000000,62.1,65.9,62.1,63.1,1210683.1,0
+FNGD.US,D,20250821,000000,63.698,65.2,62.95,64.3,708201.8,0
+FNGD.US,D,20250822,000000,63.9,64.6,60.45,61.2,736440.6000000001,0
+FNGD.US,D,20250825,000000,61.5,61.9,59.75,61.2,542428,0
+FNGD.US,D,20250826,000000,61.2,62.054,60.6,60.6,429870.80000000005,0
+FNGD.US,D,20250827,000000,60.8,61.399,59.65,60.1,496921.5,0
+FNGD.US,D,20250828,000000,60.3,60.4,56.8,57.2,978598.7000000001,0
+FNGD.US,D,20250829,000000,57.8,60.7,57.7,60.1,893833.7000000001,0
+FNGD.US,D,20250902,000000,63.4,64.299,61.5,61.8,656212.7000000001,0
+FNGD.US,D,20250903,000000,59.3,60.012,58.4,58.5,857557.2000000001,0
+FNGD.US,D,20250904,000000,57.8,59,56.6,56.6,688437.8,0
+FNGD.US,D,20250905,000000,53.7,56.85,53.5,55.4,1074370.2,0
+FNGD.US,D,20250908,000000,54.3,54.4,53,54,696786.4,0
+FNGD.US,D,20250909,000000,53.3,54.55,53.1,53.4,741074,0
+FNGD.US,D,20250910,000000,52.1,53.2,51.4,52.6,1043082.3,0
+FNGD.US,D,20250911,000000,51.8,53.1,51.701,53,813811.7000000001,0
+FNGD.US,D,20250912,000000,52.5,53.199,52.2,52.5,713815.2000000001,0
+FNGD.US,D,20250915,000000,51.9,52.15,50.1,50.1,1047550.3,0
+FNGD.US,D,20250916,000000,49.9,50.7,49.85,50.4,651820.6000000001,0
+FNGD.US,D,20250917,000000,50.5,52.9,50.3,51.3,1210998.9000000001,0
+FNGD.US,D,20250918,000000,49.75,50.199,48.9,49.5,1329472.4000000001,0
+FNGD.US,D,20250919,000000,49.1,49.283,48,48.2,754666.2000000001,0
+FNGD.US,D,20250922,000000,48.6,49.2,48,48.2,784402.1000000001,0
+FNGD.US,D,20250923,000000,48.3,50.7,48.2,50.2,1154643.9000000001,0
+FNGD.US,D,20250924,000000,49.4,51.899,49.201,51.2,836093.9,0
+FNGD.US,D,20250925,000000,52.2,53.381,51,51.6,1283046.3,0
+FNGD.US,D,20250926,000000,51.9,52.5,51,51.3,1021157.6000000001,0
+FNGD.US,D,20250929,000000,50.5,51.199,49.4,50.8,952131.7000000001,0
+FNGD.US,D,20250930,000000,51,52.5,50.9,51.2,1024328.7000000001,0
+FNGD.US,D,20251001,000000,52.299,52.6,50.8,51.1,1004007.2000000001,0
+FNGD.US,D,20251002,000000,50,51.7,50,50.6,1082438.5,0
+FNGD.US,D,20251003,000000,50.3,51.982,50.2,51.4,1209749.4000000001,0
+FNGD.US,D,20251006,000000,51.5,52.2,50.3,50.6,1028956.6000000001,0
+FNGD.US,D,20251007,000000,50.4,52.4,50.3,51.4,1246423.6,0
+FNGD.US,D,20251008,000000,51,51,48.8,48.8,961866.5,0
+FNGD.US,D,20251009,000000,48.9,49.5,48.4,48.5,1118529.6,0
+FNGD.US,D,20251010,000000,48.4,53.6,47.6,53.6,2250292.8000000003,0
+FNGD.US,D,20251013,000000,50.3,51.25,48.9,49.2,1641944.8,0
+FNGD.US,D,20251014,000000,51.1,53.055,50.2,51.5,1769370.9000000001,0
+FNGD.US,D,20251015,000000,49.8,52.35,49.4,50.9,1884515.9000000001,0
+FNGD.US,D,20251016,000000,50.202,52.997,49.15,51.5,2538759.8000000003,0
+FNGD.US,D,20251017,000000,52.493,53.048,50.5,50.8,2033053.6,0
+FNGD.US,D,20251020,000000,50,50,47.9,48.1,951551.2000000001,0
+FNGD.US,D,20251021,000000,48.1,48.6,47.8,48.1,1239464.7,0
+FNGD.US,D,20251022,000000,48.85,51.6,48.7,50.1,2116246.8000000003,0
+FNGD.US,D,20251023,000000,49.91,50,48.6,48.7,1303773.7000000002,0
+FNGD.US,D,20251024,000000,47.5,48,46.8,47.2,1121524.4000000001,0
+FNGD.US,D,20251027,000000,45.3,45.799,44.7,44.8,1173678,0
+FNGD.US,D,20251028,000000,43.85,44.251,42.4,42.9,1452351.2000000002,0
+FNGD.US,D,20251029,000000,42.45,43.15,41.8,41.9,1775203.4000000001,0
+FNGD.US,D,20251030,000000,43,44.65,42.721,44.1,3005272.6,0
+FNGD.US,D,20251031,000000,41.4,44.05,41.4,43.8,2242398.7,0
+FNGD.US,D,20251103,000000,42,43.657,42,43.3,1789048.4000000001,0
+FNGD.US,D,20251104,000000,45.2,46.2,43.9,45.9,1813848.3,0
+FNGD.US,D,20251105,000000,46.1,46.5,44.9,45.6,1507809.5,0
+FNGD.US,D,20251106,000000,46.068,48.099,45.9,47.6,2446353.9,0
+FNGD.US,D,20251107,000000,48.5,50.9,47.8,47.8,2803463.8000000003,0
+FNGD.US,D,20251110,000000,45.7,46.25,44.1,44.5,2407530,0
+FNGD.US,D,20251111,000000,45,45.7,44.4,44.7,1695055.5,0
+FNGD.US,D,20251112,000000,43.8,46.3,43.7,45.3,2238978.9,0
+FNGD.US,D,20251113,000000,46.1,48.951,46.1,48.2,3262134.5,0
+FNGD.US,D,20251114,000000,50.4,51.3,47.1,48.2,2962028,0
+FNGD.US,D,20251117,000000,48.7,50.365,47.2,49.3,2810378.6,0
+FNGD.US,D,20251118,000000,50.499,52.7,49.511,51.3,2568699.5,0
+FNGD.US,D,20251119,000000,51.4,51.705,48.6,50.3,3048605.2,0
+FNGD.US,D,20251120,000000,46.7,53.95,46.1,53.6,2625454.3000000003,0
+FNGD.US,D,20251121,000000,53.5,55.7,51.2,53.3,2837430.8000000003,0
+FNGD.US,D,20251124,000000,51.7,51.7,47.7,47.8,1905004.3,0
+FNGD.US,D,20251125,000000,47.85,49.7,46.592,46.8,1338448.6,0
+FNGD.US,D,20251126,000000,46.3,47.4,45.801,46.6,1263856.2000000002,0
+FNGD.US,D,20251128,000000,46.1,46.3,45.4,45.4,592047,0
+FNGD.US,D,20251201,000000,46.8,47.5,45.5,46.1,1476445.2000000002,0
+FNGD.US,D,20251202,000000,45.1,46.089,44.5,45,1831206.3,0
+FNGD.US,D,20251203,000000,46.7,47.6,45.85,46,1757611.8,0
+FNGD.US,D,20251204,000000,45.01,46.9,45,46.2,2357086.9,0
+FNGD.US,D,20251205,000000,46,46.199,44.5,45.6,2497296.3000000003,0
+FNGD.US,D,20251208,000000,45.3,46.299,44.8,45.7,2772469.3000000003,0
+FNGD.US,D,20251209,000000,46.1,46.5,45.301,45.5,1343561.5,0
+FNGD.US,D,20251210,000000,46.05,46.855,45.401,45.7,2640571.9000000004,0
+FNGD.US,D,20251211,000000,46.6,47.699,45.9,46.3,2860807.7,0
+FNGD.US,D,20251212,000000,47.3,50.3,47.2,49.5,3710007.8000000003,0
+FNGD.US,D,20251215,000000,49.8,53.3,49.6,53.3,4068837.8000000003,0
+FNGD.US,D,20251216,000000,53.9,53.999,52,52.5,4128976.3000000003,0
+FNGD.US,D,20251217,000000,51.805,55.5,51.805,55.5,4663078.2,0
+FNGD.US,D,20251218,000000,53.3,54.701,52.94,53.6,4001894.2,0
+FNGD.US,D,20251219,000000,53,53.101,51.6,51.8,2660324.2,0
+FNGD.US,D,20251222,000000,50.9,51.997,50.8,51.4,1629818.6,0
+FNGD.US,D,20251223,000000,51.765,51.899,50,50.1,977404.9,0
+FNGD.US,D,20251224,000000,50.33,50.6,49.8,50,417748.10000000003,0
+FNGD.US,D,20251226,000000,49.9,50.3,49.5,50.1,826502.6000000001,0
+FNGD.US,D,20251229,000000,51.3,51.699,50.5,51.1,1250746.3,0
+FNGD.US,D,20251230,000000,51.35,51.5,50.501,51.3,1463459.8,0
+FNGD.US,D,20251231,000000,51.3,52.7,51.1,52.7,1164103.2,0
+FNGD.US,D,20260102,000000,51,55.699,50.365,54.9,5163158.7,0
+FNGD.US,D,20260105,000000,53.35,54.468,52.825,53.9,3097092.1,0
+FNGD.US,D,20260106,000000,53.6,54.5,52.7,53.1,3342800.5,0
+FNGD.US,D,20260107,000000,53,53.3,50.3,52.1,4382854.600000001,0
+FNGD.US,D,20260108,000000,51.7,54.35,51.544,53.5,4824037.9,0
+FNGD.US,D,20260109,000000,53.4,54.5,52.2,52.4,4254564.8,0
+FNGD.US,D,20260112,000000,53.4,53.5,51.506,52.3,3440944.1,0
+FNGD.US,D,20260113,000000,52.3,53.6,51.426,52.4,4841957.5,0
+FNGD.US,D,20260114,000000,53.35,56.4,52.8,55.1,6132503.600000001,0
+FNGD.US,D,20260115,000000,53.614,55.7,53.2,55.2,5292733.800000001,0
+FNGD.US,D,20260116,000000,54.2,56.399,53.7,55.6,4489018.8,0
+FNGD.US,D,20260120,000000,58.6,60.5,57.8,60.3,5149654.2,0
+FNGD.US,D,20260121,000000,60.9,62.801,58.8,60.3,7710520.800000001,0
+FNGD.US,D,20260122,000000,57.7,59.4,57.7,58.5,4738305.100000001,0
+FNGD.US,D,20260123,000000,58.4,58.7,55.8,56.7,4635933.100000001,0
+FNGD.US,D,20260126,000000,56.4,56.7,54.2,55.1,3643563.4000000004,0
+FNGD.US,D,20260127,000000,53.9,54.5,53,53.2,2888854.2,0
+FNGD.US,D,20260128,000000,52.5,54.9,52.5,54.4,3403656.8000000003,0
+FNGD.US,D,20260129,000000,54.3,59.899,54,55.9,4364189.7,0
+FNGD.US,D,20260130,000000,56.85,58.15,55.901,57.2,5799706.600000001,0
+FNGD.US,D,20260202,000000,57.8,57.801,55.7,57.2,3264259.1,0
+FNGD.US,D,20260203,000000,55.1,61.65,55.1,59.9,6692895.5,0
+FNGD.US,D,20260204,000000,60.5,66.4,60.3,64.3,4514109,0
+FNGD.US,D,20260205,000000,66.5,69.7,64.8,68.9,3475598,0
+FNGD.US,D,20260206,000000,68.9,70,64.9,65.4,3844288.6,0
+FNGD.US,D,20260209,000000,65.69,67.2,61.21,62.69,239088,0
+FNGD.US,D,20260210,000000,61.8499,63.89,60.9,63.89,298905,0
+FNGD.US,D,20260211,000000,62.45,66.44,62.26,65.21,311032,0
+FNGD.US,D,20260212,000000,64.81,70.8607,64.53,70.38,789067,0
+FNGD.US,D,20260213,000000,70.5,72.7269,68.96,71.06,427171,0
+FNGD.US,D,20260217,000000,72.905,75.32,69.6113,70.6,431519,0
+FNGD.US,D,20260218,000000,70.085,70.7,66.94,68.45,339330,0
diff --git a/daily/us/nyse etfs/1/forh.us.txt b/daily/us/nyse etfs/1/forh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3e5febd442da8d642b6b0af0ce4463746673dcd7
--- /dev/null
+++ b/daily/us/nyse etfs/1/forh.us.txt	
@@ -0,0 +1,1136 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FORH.US,D,20210503,000000,24.925,24.925,24.925,24.925,81,0
+FORH.US,D,20210504,000000,24.681,24.681,24.681,24.681,2,0
+FORH.US,D,20210505,000000,24.775,24.775,24.775,24.775,1,0
+FORH.US,D,20210506,000000,24.65,24.796,24.65,24.796,153035,0
+FORH.US,D,20210507,000000,25.097,25.236,25.081,25.224,293252,0
+FORH.US,D,20210510,000000,25.067,25.067,24.839,24.839,104174,0
+FORH.US,D,20210511,000000,24.481,24.757,24.481,24.757,312,0
+FORH.US,D,20210512,000000,24.65,24.685,24.26,24.26,3454,0
+FORH.US,D,20210513,000000,24.441,24.63,24.354,24.354,40177,0
+FORH.US,D,20210514,000000,24.759,24.829,24.533,24.781,55945,0
+FORH.US,D,20210517,000000,25.071,25.071,25.071,25.071,30,0
+FORH.US,D,20210518,000000,25.184,25.196,25.127,25.127,21253,0
+FORH.US,D,20210519,000000,25.285,25.285,24.654,24.869,55427,0
+FORH.US,D,20210520,000000,24.938,25.206,24.888,25.122,27768,0
+FORH.US,D,20210521,000000,25.161,25.161,25.049,25.077,13228,0
+FORH.US,D,20210524,000000,25.186,25.256,25.156,25.18,11789,0
+FORH.US,D,20210525,000000,25.375,25.375,24.948,24.968,36521,0
+FORH.US,D,20210526,000000,25.059,25.059,25.059,25.059,1563,0
+FORH.US,D,20210527,000000,25.042,25.127,25.042,25.098,17675,0
+FORH.US,D,20210528,000000,25.405,25.405,25.146,25.155,38530,0
+FORH.US,D,20210601,000000,25.355,25.444,25.345,25.42,38570,0
+FORH.US,D,20210602,000000,25.385,25.915,25.385,25.915,459,0
+FORH.US,D,20210603,000000,25.494,25.633,25.375,25.593,8495,0
+FORH.US,D,20210604,000000,25.703,25.812,25.653,25.799,12560,0
+FORH.US,D,20210607,000000,25.787,26.04,25.787,26.02,49148,0
+FORH.US,D,20210608,000000,26.001,26.298,25.971,26.244,12432,0
+FORH.US,D,20210609,000000,26.279,26.279,26.147,26.147,9012,0
+FORH.US,D,20210610,000000,26.159,26.239,26.141,26.141,5818,0
+FORH.US,D,20210611,000000,26.13,26.13,26.096,26.102,6019,0
+FORH.US,D,20210614,000000,26.1,26.14,25.961,25.961,6377,0
+FORH.US,D,20210615,000000,25.832,25.864,25.832,25.864,277,0
+FORH.US,D,20210616,000000,25.981,26.15,25.861,25.891,15106,0
+FORH.US,D,20210617,000000,25.673,25.693,25.613,25.661,10171,0
+FORH.US,D,20210618,000000,25.325,25.365,25.325,25.329,5000,0
+FORH.US,D,20210621,000000,25.428,25.649,25.428,25.649,206,0
+FORH.US,D,20210622,000000,25.613,25.653,25.613,25.614,1463,0
+FORH.US,D,20210623,000000,25.717,25.852,25.704,25.704,2728,0
+FORH.US,D,20210624,000000,25.796,25.822,25.708,25.822,1363,0
+FORH.US,D,20210625,000000,25.933,25.991,25.933,25.991,3459,0
+FORH.US,D,20210628,000000,25.871,25.871,25.698,25.792,1200,0
+FORH.US,D,20210629,000000,25.832,25.832,25.752,25.769,3996,0
+FORH.US,D,20210630,000000,25.812,25.812,25.774,25.774,1464,0
+FORH.US,D,20210701,000000,25.931,25.931,25.847,25.847,2014,0
+FORH.US,D,20210702,000000,26.159,26.159,25.782,25.797,1556,0
+FORH.US,D,20210706,000000,25.455,25.455,25.442,25.442,2478,0
+FORH.US,D,20210707,000000,25.454,25.454,25.325,25.326,327,0
+FORH.US,D,20210708,000000,25.077,25.117,24.938,24.967,4513,0
+FORH.US,D,20210709,000000,25.315,25.315,25.299,25.299,653,0
+FORH.US,D,20210712,000000,25.288,25.345,25.281,25.324,9133,0
+FORH.US,D,20210713,000000,25.136,25.15,25.007,25.057,23662,0
+FORH.US,D,20210714,000000,24.789,24.789,24.789,24.789,120,0
+FORH.US,D,20210715,000000,24.62,24.62,24.62,24.62,101,0
+FORH.US,D,20210716,000000,24.809,24.809,24.322,24.322,4856,0
+FORH.US,D,20210719,000000,24.094,24.094,23.806,23.933,201,0
+FORH.US,D,20210720,000000,24.253,24.342,24.253,24.316,506,0
+FORH.US,D,20210721,000000,24.749,24.809,24.531,24.63,16614,0
+FORH.US,D,20210722,000000,24.57,24.57,24.57,24.57,101,0
+FORH.US,D,20210723,000000,24.511,24.511,24.511,24.511,101,0
+FORH.US,D,20210726,000000,24.511,24.66,24.511,24.59,1677,0
+FORH.US,D,20210727,000000,24.362,24.501,24.302,24.501,3225,0
+FORH.US,D,20210728,000000,24.65,24.749,24.65,24.719,441,0
+FORH.US,D,20210729,000000,25.127,25.166,24.908,24.908,3550,0
+FORH.US,D,20210730,000000,24.908,24.908,24.749,24.789,3420,0
+FORH.US,D,20210802,000000,24.58,24.58,24.58,24.58,101,0
+FORH.US,D,20210803,000000,24.62,24.62,24.62,24.62,101,0
+FORH.US,D,20210804,000000,24.471,24.471,24.357,24.357,4067,0
+FORH.US,D,20210805,000000,24.437,24.437,24.437,24.437,101,0
+FORH.US,D,20210806,000000,24.471,24.471,24.471,24.471,101,0
+FORH.US,D,20210809,000000,24.372,24.56,24.372,24.486,11267,0
+FORH.US,D,20210810,000000,24.621,24.809,24.621,24.76,1808,0
+FORH.US,D,20210811,000000,24.898,24.898,24.896,24.896,8811,0
+FORH.US,D,20210812,000000,24.864,24.864,24.864,24.864,194,0
+FORH.US,D,20210813,000000,24.908,24.908,24.8,24.8,2759,0
+FORH.US,D,20210816,000000,24.66,24.66,24.441,24.441,856,0
+FORH.US,D,20210817,000000,24.243,24.243,24.163,24.183,2154,0
+FORH.US,D,20210818,000000,24.173,24.203,24.069,24.069,252,0
+FORH.US,D,20210819,000000,23.875,23.875,23.702,23.702,996,0
+FORH.US,D,20210820,000000,23.806,23.865,23.806,23.827,845,0
+FORH.US,D,20210823,000000,24.223,24.324,24.223,24.324,2014,0
+FORH.US,D,20210824,000000,24.368,24.507,24.368,24.507,4060,0
+FORH.US,D,20210825,000000,24.511,24.511,24.511,24.511,28,0
+FORH.US,D,20210826,000000,24.252,24.252,24.247,24.247,206,0
+FORH.US,D,20210827,000000,24.59,24.69,24.59,24.624,2034,0
+FORH.US,D,20210830,000000,24.64,24.661,24.64,24.661,101,0
+FORH.US,D,20210831,000000,24.739,24.839,24.739,24.782,294,0
+FORH.US,D,20210901,000000,24.805,24.805,24.805,24.805,2014,0
+FORH.US,D,20210902,000000,24.948,24.965,24.928,24.965,5739,0
+FORH.US,D,20210903,000000,24.994,24.994,24.994,24.994,20,0
+FORH.US,D,20210907,000000,24.928,24.928,24.928,24.928,1,0
+FORH.US,D,20210908,000000,24.873,24.908,24.873,24.877,1040,0
+FORH.US,D,20210909,000000,24.819,24.819,24.801,24.801,403,0
+FORH.US,D,20210910,000000,24.988,24.988,24.835,24.835,364,0
+FORH.US,D,20210913,000000,24.839,24.839,24.759,24.781,2517,0
+FORH.US,D,20210914,000000,24.759,24.759,24.491,24.565,1134,0
+FORH.US,D,20210915,000000,24.756,24.756,24.756,24.756,1,0
+FORH.US,D,20210916,000000,24.788,24.89,24.788,24.89,142,0
+FORH.US,D,20210917,000000,24.739,24.755,24.739,24.755,101,0
+FORH.US,D,20210920,000000,24.203,24.203,24.034,24.201,1190,0
+FORH.US,D,20210921,000000,24.431,24.492,24.412,24.492,503,0
+FORH.US,D,20210922,000000,24.546,24.546,24.546,24.546,100,0
+FORH.US,D,20210923,000000,24.758,24.758,24.758,24.758,1,0
+FORH.US,D,20210924,000000,24.495,24.495,24.495,24.495,2,0
+FORH.US,D,20210927,000000,24.71,24.71,24.71,24.71,1,0
+FORH.US,D,20210928,000000,24.183,24.184,24.183,24.184,617,0
+FORH.US,D,20210929,000000,24.025,24.025,24.025,24.025,2,0
+FORH.US,D,20210930,000000,23.855,23.855,23.855,23.855,10,0
+FORH.US,D,20211001,000000,24.018,24.018,24.018,24.018,40,0
+FORH.US,D,20211004,000000,23.685,23.685,23.685,23.685,1,0
+FORH.US,D,20211005,000000,23.776,23.834,23.776,23.834,1628,0
+FORH.US,D,20211006,000000,23.488,23.746,23.488,23.746,248,0
+FORH.US,D,20211007,000000,24.004,24.044,23.996,23.996,2720,0
+FORH.US,D,20211008,000000,24.412,26.835,23.877,23.877,2382,0
+FORH.US,D,20211011,000000,23.807,23.807,23.807,23.807,1,0
+FORH.US,D,20211012,000000,24.022,24.022,24.022,24.022,1,0
+FORH.US,D,20211013,000000,24.148,24.148,24.148,24.148,1,0
+FORH.US,D,20211014,000000,24.541,24.541,24.506,24.506,253,0
+FORH.US,D,20211015,000000,24.303,24.303,24.303,24.303,3,0
+FORH.US,D,20211018,000000,24.224,24.224,24.224,24.224,1,0
+FORH.US,D,20211019,000000,24.635,24.635,24.635,24.635,1,0
+FORH.US,D,20211020,000000,24.65,24.739,24.65,24.724,3826,0
+FORH.US,D,20211021,000000,24.56,24.577,24.501,24.577,907,0
+FORH.US,D,20211022,000000,24.434,24.434,24.434,24.434,1,0
+FORH.US,D,20211025,000000,24.729,24.729,24.663,24.663,564,0
+FORH.US,D,20211026,000000,24.838,24.838,24.695,24.695,2441,0
+FORH.US,D,20211027,000000,24.405,24.405,24.405,24.405,1,0
+FORH.US,D,20211028,000000,24.614,24.614,24.614,24.614,1,0
+FORH.US,D,20211029,000000,24.491,24.549,24.491,24.549,170,0
+FORH.US,D,20211101,000000,24.809,24.809,24.808,24.809,8065,0
+FORH.US,D,20211102,000000,24.56,24.561,24.56,24.561,1007,0
+FORH.US,D,20211103,000000,24.551,24.797,24.551,24.797,101,0
+FORH.US,D,20211104,000000,24.829,24.853,24.829,24.853,2014,0
+FORH.US,D,20211105,000000,24.997,25.027,24.997,25.027,1682,0
+FORH.US,D,20211108,000000,25.304,25.377,25.304,25.377,1112,0
+FORH.US,D,20211109,000000,25.256,25.293,25.256,25.293,1611,0
+FORH.US,D,20211110,000000,24.989,24.989,24.989,24.989,1,0
+FORH.US,D,20211111,000000,25.315,25.315,25.204,25.204,209,0
+FORH.US,D,20211112,000000,25.25,25.25,25.25,25.25,30,0
+FORH.US,D,20211115,000000,25.156,25.21,25.156,25.21,2302,0
+FORH.US,D,20211116,000000,25.156,25.169,25.127,25.169,806,0
+FORH.US,D,20211117,000000,25.246,25.246,25.121,25.121,212,0
+FORH.US,D,20211118,000000,24.789,24.789,24.789,24.789,1,0
+FORH.US,D,20211119,000000,24.828,24.828,24.828,24.828,71,0
+FORH.US,D,20211122,000000,24.829,24.829,24.776,24.776,700,0
+FORH.US,D,20211123,000000,24.813,24.813,24.813,24.813,11,0
+FORH.US,D,20211124,000000,24.827,24.827,24.827,24.827,2,0
+FORH.US,D,20211126,000000,24.252,24.252,24.252,24.252,11,0
+FORH.US,D,20211129,000000,24.421,24.421,24.351,24.351,201,0
+FORH.US,D,20211130,000000,23.899,23.899,23.899,23.899,2,0
+FORH.US,D,20211201,000000,24.198,24.198,23.49,23.49,516,0
+FORH.US,D,20211202,000000,23.853,23.862,23.776,23.862,303,0
+FORH.US,D,20211203,000000,23.455,23.499,23.408,23.499,705,0
+FORH.US,D,20211206,000000,23.944,23.944,23.826,23.838,11723,0
+FORH.US,D,20211207,000000,24.352,24.352,24.231,24.231,4410,0
+FORH.US,D,20211208,000000,24.397,24.398,24.397,24.398,353,0
+FORH.US,D,20211209,000000,24.105,24.105,24.105,24.105,10,0
+FORH.US,D,20211210,000000,24.091,24.091,24.091,24.091,59,0
+FORH.US,D,20211213,000000,23.895,23.895,23.895,23.895,11,0
+FORH.US,D,20211214,000000,23.695,23.695,23.695,23.695,10,0
+FORH.US,D,20211215,000000,23.696,23.902,23.696,23.902,202,0
+FORH.US,D,20211216,000000,24.024,24.024,24.024,24.024,10,0
+FORH.US,D,20211217,000000,24.104,24.181,24.104,24.181,375,0
+FORH.US,D,20211220,000000,23.79,23.79,23.79,23.79,59,0
+FORH.US,D,20211221,000000,24.233,24.368,24.203,24.368,777,0
+FORH.US,D,20211222,000000,24.592,24.592,24.592,24.592,17,0
+FORH.US,D,20211223,000000,24.7,24.709,24.629,24.629,403,0
+FORH.US,D,20211227,000000,24.8163,24.8163,24.8163,24.8163,3,0
+FORH.US,D,20211228,000000,24.6901,24.6901,24.6611,24.6611,100,0
+FORH.US,D,20211229,000000,24.565,24.565,24.4672,24.4672,179,0
+FORH.US,D,20211230,000000,24.6977,24.6977,24.6977,24.6977,14,0
+FORH.US,D,20211231,000000,24.6514,24.6514,24.6514,24.6514,2,0
+FORH.US,D,20220103,000000,24.8148,24.8148,24.8148,24.8148,2,0
+FORH.US,D,20220104,000000,24.97,25.16,24.97,25.0841,262,0
+FORH.US,D,20220105,000000,24.572,24.572,24.572,24.572,2,0
+FORH.US,D,20220106,000000,24.5212,24.5212,24.5212,24.5212,100,0
+FORH.US,D,20220107,000000,24.7359,24.7359,24.7359,24.7359,2,0
+FORH.US,D,20220110,000000,24.6716,24.6716,24.6716,24.6716,2,0
+FORH.US,D,20220111,000000,24.78,25.0005,24.78,25.0005,1001,0
+FORH.US,D,20220112,000000,25.15,25.15,25.06,25.1021,1544,0
+FORH.US,D,20220113,000000,24.8527,24.8527,24.8527,24.8527,2,0
+FORH.US,D,20220114,000000,24.9626,24.9626,24.9626,24.9626,73,0
+FORH.US,D,20220118,000000,24.9,24.9,24.694,24.694,532,0
+FORH.US,D,20220119,000000,24.8,24.8232,24.8,24.8232,2523,0
+FORH.US,D,20220120,000000,24.4514,24.4514,24.4514,24.4514,1,0
+FORH.US,D,20220121,000000,24.1041,24.1041,24.1041,24.1041,4,0
+FORH.US,D,20220124,000000,23.88,24.0679,23.88,24.0679,131,0
+FORH.US,D,20220125,000000,24.16,24.28,24.1088,24.1088,531,0
+FORH.US,D,20220126,000000,24.42,24.49,24.0071,24.0071,1120,0
+FORH.US,D,20220127,000000,23.7789,23.7789,23.7789,23.7789,1,0
+FORH.US,D,20220128,000000,23.89,24.043,23.89,24.043,401,0
+FORH.US,D,20220131,000000,24.2901,24.4192,24.2901,24.4192,184,0
+FORH.US,D,20220201,000000,24.6826,24.6826,24.6826,24.6826,48,0
+FORH.US,D,20220202,000000,24.68,24.68,24.5343,24.5343,534,0
+FORH.US,D,20220203,000000,24.0218,24.0218,24.0218,24.0218,1,0
+FORH.US,D,20220204,000000,24.1501,24.1501,24.1501,24.1501,1,0
+FORH.US,D,20220207,000000,24.3847,24.3847,24.3847,24.3847,1,0
+FORH.US,D,20220208,000000,24.6857,24.6857,24.6857,24.6857,30,0
+FORH.US,D,20220209,000000,24.91,24.9317,24.91,24.9317,303,0
+FORH.US,D,20220210,000000,24.6431,24.6431,24.6431,24.6431,49,0
+FORH.US,D,20220211,000000,24.6113,24.6113,24.6113,24.6113,2,0
+FORH.US,D,20220214,000000,24.5944,24.5944,24.5944,24.5944,2,0
+FORH.US,D,20220215,000000,24.94,24.94,24.8818,24.8818,108,0
+FORH.US,D,20220216,000000,24.9351,24.9351,24.9351,24.9351,3,0
+FORH.US,D,20220217,000000,24.6575,24.6575,24.6575,24.6575,6,0
+FORH.US,D,20220218,000000,24.4157,24.4157,24.4157,24.4157,2,0
+FORH.US,D,20220222,000000,24.2199,24.22,24.1693,24.1693,208,0
+FORH.US,D,20220223,000000,24.0296,24.0296,24.0296,24.0296,3,0
+FORH.US,D,20220224,000000,23.88,24.1762,23.87,24.1762,1154,0
+FORH.US,D,20220225,000000,24.68,24.68,24.5986,24.5986,202,0
+FORH.US,D,20220228,000000,24.6648,24.6648,24.6648,24.6648,11,0
+FORH.US,D,20220301,000000,24.6424,24.7074,24.6424,24.7074,272,0
+FORH.US,D,20220302,000000,25.03,25.1516,25.03,25.1516,152,0
+FORH.US,D,20220303,000000,24.91,24.92,24.7814,24.7814,1002,0
+FORH.US,D,20220304,000000,24.67,24.9333,24.62,24.9333,770,0
+FORH.US,D,20220307,000000,24.77,24.77,24.7652,24.7652,102,0
+FORH.US,D,20220308,000000,25.22,25.22,24.9114,24.9114,392,0
+FORH.US,D,20220309,000000,25.14,25.14,25.0866,25.0866,177,0
+FORH.US,D,20220310,000000,25.087,25.087,25.087,25.087,5,0
+FORH.US,D,20220311,000000,24.7801,24.7801,24.7351,24.7351,202,0
+FORH.US,D,20220314,000000,24.5,24.52,24.2924,24.2924,5089,0
+FORH.US,D,20220315,000000,24.5601,24.7372,24.56,24.7372,1070,0
+FORH.US,D,20220316,000000,24.77,24.8767,24.77,24.8767,119,0
+FORH.US,D,20220317,000000,25.2,25.2,25.1326,25.1326,250,0
+FORH.US,D,20220318,000000,25.09,25.1308,25.09,25.1308,515,0
+FORH.US,D,20220321,000000,25.34,25.45,25.29,25.3564,13804,0
+FORH.US,D,20220322,000000,25.5672,25.6397,25.51,25.6397,9000,0
+FORH.US,D,20220323,000000,25.5164,25.5164,25.5164,25.5164,5,0
+FORH.US,D,20220324,000000,25.79,25.79,25.7439,25.7439,1607,0
+FORH.US,D,20220325,000000,25.7618,25.7618,25.7618,25.7618,51,0
+FORH.US,D,20220328,000000,25.52,25.5612,25.5,25.5612,2514,0
+FORH.US,D,20220329,000000,25.87,25.8801,25.87,25.8801,400,0
+FORH.US,D,20220330,000000,26.02,26.02,25.905,25.905,563,0
+FORH.US,D,20220331,000000,26.17,26.31,26.0917,26.0917,35742,0
+FORH.US,D,20220401,000000,26.2539,26.3913,26.2539,26.3913,242,0
+FORH.US,D,20220404,000000,26.3599,26.4472,26.29,26.4472,5222,0
+FORH.US,D,20220405,000000,26.31,26.31,25.9622,25.9622,307,0
+FORH.US,D,20220406,000000,25.86,25.9787,25.86,25.9787,105,0
+FORH.US,D,20220407,000000,26.0131,26.0131,26.0131,26.0131,6,0
+FORH.US,D,20220408,000000,25.86,25.9723,25.86,25.9723,2005,0
+FORH.US,D,20220411,000000,25.9018,25.9018,25.9018,25.9018,6,0
+FORH.US,D,20220412,000000,26.16,26.19,25.9703,25.9703,424,0
+FORH.US,D,20220413,000000,26.07,26.2286,26.04,26.2286,420,0
+FORH.US,D,20220414,000000,26.11,26.17,26.1,26.13,5349,0
+FORH.US,D,20220418,000000,26.13,26.13,26.04,26.0455,3506,0
+FORH.US,D,20220419,000000,26.3,26.49,26.3,26.4342,37300,0
+FORH.US,D,20220420,000000,26.58,26.58,26.5358,26.5358,6264,0
+FORH.US,D,20220421,000000,26.57,26.57,25.8256,25.8256,4330,0
+FORH.US,D,20220422,000000,25.82,25.82,25.5162,25.5162,142,0
+FORH.US,D,20220425,000000,25.33,25.4272,25.26,25.39,5298,0
+FORH.US,D,20220426,000000,25.21,25.21,24.6747,24.6747,2300,0
+FORH.US,D,20220427,000000,24.6581,24.6581,24.6581,24.6581,28,0
+FORH.US,D,20220428,000000,25.3291,25.3291,25.3291,25.3291,958,0
+FORH.US,D,20220429,000000,24.6899,24.6899,24.6899,24.6899,33,0
+FORH.US,D,20220502,000000,24.9024,24.9024,24.9024,24.9024,42,0
+FORH.US,D,20220503,000000,25.22,25.2499,25.2,25.2117,2502,0
+FORH.US,D,20220504,000000,25.55,25.59,25.5241,25.5241,1687,0
+FORH.US,D,20220505,000000,24.61,24.6881,24.61,24.6881,500,0
+FORH.US,D,20220506,000000,24.9191,24.9191,24.9191,24.9191,1,0
+FORH.US,D,20220509,000000,24.1609,24.1609,24.1609,24.1609,2,0
+FORH.US,D,20220510,000000,24.1804,24.1804,24.1804,24.1804,3,0
+FORH.US,D,20220511,000000,23.8419,23.8419,23.8419,23.8419,1,0
+FORH.US,D,20220512,000000,23.7588,23.7588,23.7588,23.7588,1,0
+FORH.US,D,20220513,000000,24.3136,24.3136,24.3136,24.3136,11,0
+FORH.US,D,20220516,000000,24.2603,24.2603,24.2603,24.2603,1,0
+FORH.US,D,20220517,000000,24.7224,24.7224,24.7224,24.7224,167,0
+FORH.US,D,20220518,000000,24.1094,24.1094,24.1094,24.1094,1,0
+FORH.US,D,20220519,000000,24.3059,24.3059,24.3059,24.3059,1,0
+FORH.US,D,20220520,000000,24.1806,24.1806,24.1806,24.1806,1,0
+FORH.US,D,20220523,000000,24.3897,24.3897,24.3897,24.3897,9,0
+FORH.US,D,20220524,000000,24.3444,24.3444,24.3444,24.3444,1,0
+FORH.US,D,20220525,000000,24.6597,24.6597,24.6597,24.6597,2,0
+FORH.US,D,20220526,000000,24.9464,24.9464,24.9464,24.9464,97,0
+FORH.US,D,20220527,000000,25.2308,25.2308,25.2308,25.2308,4,0
+FORH.US,D,20220531,000000,25.2406,25.2406,25.2406,25.2406,2,0
+FORH.US,D,20220601,000000,25.1338,25.1338,25.1338,25.1338,2,0
+FORH.US,D,20220602,000000,25.5744,25.5744,25.5744,25.5744,26,0
+FORH.US,D,20220603,000000,25.2186,25.2186,25.2186,25.2186,1,0
+FORH.US,D,20220606,000000,25.2167,25.2167,25.2167,25.2167,1,0
+FORH.US,D,20220607,000000,25.5916,25.5916,25.5916,25.5916,1,0
+FORH.US,D,20220608,000000,25.2819,25.2819,25.2819,25.2819,28,0
+FORH.US,D,20220609,000000,24.9328,24.9328,24.9328,24.9328,1,0
+FORH.US,D,20220610,000000,24.7977,24.7977,24.7977,24.7977,3,0
+FORH.US,D,20220613,000000,23.9252,23.9252,23.9252,23.9252,9,0
+FORH.US,D,20220614,000000,24.2885,24.2885,24.2885,24.2885,1,0
+FORH.US,D,20220615,000000,24.4588,24.4588,24.4588,24.4588,28,0
+FORH.US,D,20220616,000000,23.4434,23.4434,23.4434,23.4434,2,0
+FORH.US,D,20220617,000000,23.7945,23.7945,23.7945,23.7945,2,0
+FORH.US,D,20220621,000000,24.2,24.27,24.09,24.1684,8819,0
+FORH.US,D,20220622,000000,23.8295,23.8295,23.8295,23.8295,10,0
+FORH.US,D,20220623,000000,23.8599,23.89,23.8567,23.8668,1527,0
+FORH.US,D,20220624,000000,24.2425,24.2425,24.2425,24.2425,9,0
+FORH.US,D,20220627,000000,24.43,24.47,24.3459,24.3459,424,0
+FORH.US,D,20220628,000000,24.0565,24.0565,24.0565,24.0565,3,0
+FORH.US,D,20220629,000000,23.8783,23.8783,23.8783,23.8783,4,0
+FORH.US,D,20220630,000000,23.57,23.5792,23.57,23.5792,459,0
+FORH.US,D,20220701,000000,23.55,23.59,23.55,23.59,578,0
+FORH.US,D,20220705,000000,23.4548,23.4548,23.4548,23.4548,2,0
+FORH.US,D,20220706,000000,23.3108,23.3108,23.3108,23.3108,1,0
+FORH.US,D,20220707,000000,23.65,23.65,23.5381,23.5381,1030,0
+FORH.US,D,20220708,000000,23.64,23.64,23.5741,23.5741,101,0
+FORH.US,D,20220711,000000,23.4499,23.48,23.3919,23.3919,602,0
+FORH.US,D,20220712,000000,23.3174,23.3174,23.3174,23.3174,14,0
+FORH.US,D,20220713,000000,23.44,23.44,23.4176,23.4176,134,0
+FORH.US,D,20220714,000000,23.1266,23.1266,23.1266,23.1266,27,0
+FORH.US,D,20220715,000000,23.3776,23.41,23.3745,23.3745,301,0
+FORH.US,D,20220718,000000,23.3173,23.3173,23.3173,23.3173,28,0
+FORH.US,D,20220719,000000,23.7218,23.7218,23.7218,23.7218,2,0
+FORH.US,D,20220720,000000,23.6393,23.6393,23.6393,23.6393,1,0
+FORH.US,D,20220721,000000,23.59,23.59,23.44,23.5858,670,0
+FORH.US,D,20220722,000000,23.3244,23.3244,23.3244,23.3244,1,0
+FORH.US,D,20220725,000000,23.3335,23.3335,23.3335,23.3335,1,0
+FORH.US,D,20220726,000000,23.35,23.39,23.3204,23.3204,2407,0
+FORH.US,D,20220727,000000,23.6245,23.6245,23.6245,23.6245,30,0
+FORH.US,D,20220728,000000,23.7978,23.7978,23.7978,23.7978,169,0
+FORH.US,D,20220729,000000,24.035,24.035,24.035,24.035,30,0
+FORH.US,D,20220801,000000,23.942,23.942,23.942,23.942,30,0
+FORH.US,D,20220802,000000,24.1999,24.28,24.0959,24.0959,4640,0
+FORH.US,D,20220803,000000,24.11,24.22,24.11,24.153,1003,0
+FORH.US,D,20220804,000000,24.2818,24.2818,24.2818,24.2818,2,0
+FORH.US,D,20220805,000000,24.2899,24.4007,24.2862,24.4007,1287,0
+FORH.US,D,20220808,000000,24.69,24.71,24.5996,24.5996,776,0
+FORH.US,D,20220809,000000,24.4211,24.4211,24.4211,24.4211,1,0
+FORH.US,D,20220810,000000,24.891,25.3,24.891,25.2421,1550,0
+FORH.US,D,20220811,000000,25.2551,25.2551,25.2551,25.2551,1,0
+FORH.US,D,20220812,000000,25.45,25.45,25.4,25.4359,1404,0
+FORH.US,D,20220815,000000,25.53,25.63,25.53,25.5526,11227,0
+FORH.US,D,20220816,000000,25.9979,25.9979,25.9979,25.9979,2,0
+FORH.US,D,20220817,000000,25.1852,25.1852,25.1852,25.1852,2,0
+FORH.US,D,20220818,000000,25.4868,25.4868,25.4868,25.4868,1,0
+FORH.US,D,20220819,000000,25.0846,25.0846,25.0846,25.0846,14,0
+FORH.US,D,20220822,000000,24.987,24.987,24.987,24.987,1,0
+FORH.US,D,20220823,000000,25.25,25.25,25.1841,25.1841,1250,0
+FORH.US,D,20220824,000000,25.32,25.32,25.3173,25.3173,275,0
+FORH.US,D,20220825,000000,25.49,25.49,25.4565,25.4565,886,0
+FORH.US,D,20220826,000000,25.11,25.11,24.939,24.939,890,0
+FORH.US,D,20220829,000000,24.94,24.94,24.8811,24.8811,1000,0
+FORH.US,D,20220830,000000,24.4515,24.4515,24.4515,24.4515,84,0
+FORH.US,D,20220831,000000,24.53,24.53,24.4859,24.4859,10925,0
+FORH.US,D,20220901,000000,24.2,24.2281,24.2,24.2281,100,0
+FORH.US,D,20220902,000000,24.3,24.3,24.1605,24.1605,101,0
+FORH.US,D,20220906,000000,24.1172,24.14,24.1072,24.14,402,0
+FORH.US,D,20220907,000000,24.48,24.49,24.4282,24.4282,4501,0
+FORH.US,D,20220908,000000,24.454,24.454,24.454,24.454,1,0
+FORH.US,D,20220909,000000,24.68,24.7742,24.676,24.7742,7404,0
+FORH.US,D,20220912,000000,24.87,24.94,24.87,24.9247,6020,0
+FORH.US,D,20220913,000000,24.87,24.87,24.3614,24.3614,1,0
+FORH.US,D,20220914,000000,24.6,24.73,24.6,24.643,9663,0
+FORH.US,D,20220915,000000,24.52,24.52,24.3447,24.3447,3472,0
+FORH.US,D,20220916,000000,24.219,24.219,24.219,24.219,1,0
+FORH.US,D,20220919,000000,24.2009,24.2009,24.2009,24.2009,2,0
+FORH.US,D,20220920,000000,24.2,24.2,23.7826,23.7826,1607,0
+FORH.US,D,20220921,000000,23.9799,23.9799,23.7095,23.7095,290,0
+FORH.US,D,20220922,000000,23.5085,23.5085,23.5085,23.5085,52,0
+FORH.US,D,20220923,000000,23.5,23.5,22.9137,22.9137,1003,0
+FORH.US,D,20220926,000000,22.6862,22.6862,22.6862,22.6862,52,0
+FORH.US,D,20220927,000000,22.7765,22.84,22.7765,22.7765,132,0
+FORH.US,D,20220928,000000,23.3657,23.3657,23.3657,23.3657,52,0
+FORH.US,D,20220929,000000,22.8328,22.8328,22.8328,22.8328,52,0
+FORH.US,D,20220930,000000,23.17,23.17,22.9774,22.9774,101,0
+FORH.US,D,20221003,000000,23.466,23.466,23.466,23.466,2,0
+FORH.US,D,20221004,000000,23.9834,23.9834,23.9834,23.9834,52,0
+FORH.US,D,20221005,000000,23.6554,23.6554,23.6554,23.6554,52,0
+FORH.US,D,20221006,000000,23.4863,23.4863,23.4863,23.4863,2,0
+FORH.US,D,20221007,000000,23.0287,23.0287,23.0287,23.0287,1,0
+FORH.US,D,20221010,000000,23.17,23.1701,22.9587,22.9587,1007,0
+FORH.US,D,20221011,000000,23.0935,23.0935,23.0935,23.0935,52,0
+FORH.US,D,20221012,000000,22.98,23.0649,22.98,23.0649,1007,0
+FORH.US,D,20221013,000000,23.35,23.35,23.3341,23.3341,100,0
+FORH.US,D,20221014,000000,22.9416,22.9416,22.7704,22.7704,3000,0
+FORH.US,D,20221017,000000,23.1863,23.1863,23.1863,23.1863,1,0
+FORH.US,D,20221018,000000,23.25,23.25,23.1226,23.1226,400,0
+FORH.US,D,20221019,000000,22.8539,22.8539,22.8539,22.8539,94,0
+FORH.US,D,20221020,000000,22.794,22.794,22.794,22.794,73,0
+FORH.US,D,20221021,000000,23.2557,23.2557,23.2557,23.2557,6,0
+FORH.US,D,20221024,000000,23.19,23.19,23.1359,23.1359,692,0
+FORH.US,D,20221025,000000,23.55,23.5823,23.55,23.5823,2001,0
+FORH.US,D,20221026,000000,23.7614,23.7614,23.7614,23.7614,1,0
+FORH.US,D,20221027,000000,23.5541,23.5541,23.5541,23.5541,1,0
+FORH.US,D,20221028,000000,23.79,23.79,23.7496,23.7496,212,0
+FORH.US,D,20221031,000000,23.6919,23.6919,23.6919,23.6919,55,0
+FORH.US,D,20221101,000000,23.7765,23.7765,23.7765,23.7765,1,0
+FORH.US,D,20221102,000000,23.1604,23.1604,23.1604,23.1604,132,0
+FORH.US,D,20221103,000000,23.048,23.048,23.048,23.048,1,0
+FORH.US,D,20221104,000000,23.54,23.63,23.54,23.5747,2001,0
+FORH.US,D,20221107,000000,23.74,23.74,23.735,23.735,634,0
+FORH.US,D,20221108,000000,23.9643,23.9643,23.9643,23.9643,106,0
+FORH.US,D,20221109,000000,23.6894,23.6894,23.6894,23.6894,1,0
+FORH.US,D,20221110,000000,24.47,24.5705,24.47,24.5705,536,0
+FORH.US,D,20221111,000000,24.64,24.8,24.64,24.8,2401,0
+FORH.US,D,20221114,000000,24.8,24.82,24.6165,24.6165,3500,0
+FORH.US,D,20221115,000000,24.71,24.71,24.7013,24.7013,2800,0
+FORH.US,D,20221116,000000,24.33,24.44,24.33,24.44,600,0
+FORH.US,D,20221117,000000,24.18,24.19,24.09,24.19,8999,0
+FORH.US,D,20221118,000000,24.15,24.3,24.15,24.3,5101,0
+FORH.US,D,20221121,000000,24.2804,24.2804,24.2804,24.2804,1,0
+FORH.US,D,20221122,000000,24.6528,24.6528,24.6528,24.6528,52,0
+FORH.US,D,20221123,000000,24.77,24.83,24.77,24.7805,1415,0
+FORH.US,D,20221125,000000,24.6998,24.6998,24.6998,24.6998,1,0
+FORH.US,D,20221128,000000,24.3,24.3231,24.3,24.3231,1500,0
+FORH.US,D,20221129,000000,24.51,24.51,24.4897,24.4897,352,0
+FORH.US,D,20221130,000000,24.62,25.1595,24.62,25.1595,12707,0
+FORH.US,D,20221201,000000,25.27,25.3,25.22,25.27,5100,0
+FORH.US,D,20221202,000000,25.14,25.42,25.065,25.3872,7012,0
+FORH.US,D,20221205,000000,25.05,25.05,25.05,25.05,502,0
+FORH.US,D,20221206,000000,24.71,24.76,24.7,24.7113,5132,0
+FORH.US,D,20221207,000000,24.9299,24.93,24.79,24.79,3323,0
+FORH.US,D,20221208,000000,24.8199,24.82,24.7599,24.78,4300,0
+FORH.US,D,20221209,000000,24.5599,24.5599,24.5599,24.5599,1,0
+FORH.US,D,20221212,000000,24.38,24.69,24.38,24.69,1500,0
+FORH.US,D,20221213,000000,24.77,24.82,24.74,24.82,699,0
+FORH.US,D,20221214,000000,24.68,24.68,24.68,24.68,500,0
+FORH.US,D,20221215,000000,24.39,24.39,24.39,24.39,1004,0
+FORH.US,D,20221216,000000,24.33,24.33,24.08,24.1613,10981,0
+FORH.US,D,20221219,000000,23.7692,23.79,23.7478,23.7478,1012,0
+FORH.US,D,20221220,000000,23.9458,23.9458,23.9458,23.9458,4,0
+FORH.US,D,20221221,000000,24.2844,24.2844,24.2844,24.2844,4,0
+FORH.US,D,20221222,000000,24.03,24.091,24.03,24.091,787,0
+FORH.US,D,20221223,000000,24.205,24.205,24.205,24.205,19,0
+FORH.US,D,20221227,000000,23.86,24.08,23.14,23.66,44164,0
+FORH.US,D,20221228,000000,24.14,24.14,23.12,23.13,50939,0
+FORH.US,D,20221229,000000,23.29,23.29,23.2219,23.2219,17130,0
+FORH.US,D,20221230,000000,23.25,23.3761,23.14,23.3761,684,0
+FORH.US,D,20230103,000000,23.36,23.36,23.2832,23.2832,112,0
+FORH.US,D,20230104,000000,23.4887,23.4887,23.4887,23.4887,1,0
+FORH.US,D,20230105,000000,23.225,23.3317,23.225,23.3317,167,0
+FORH.US,D,20230106,000000,23.8335,23.8335,23.8335,23.8335,2,0
+FORH.US,D,20230109,000000,24.05,24.0699,23.8179,23.8179,2620,0
+FORH.US,D,20230110,000000,23.7612,23.7612,23.7612,23.7612,1,0
+FORH.US,D,20230111,000000,24.0398,24.0398,24.0398,24.0398,1,0
+FORH.US,D,20230112,000000,24.11,24.2515,24.11,24.2515,877,0
+FORH.US,D,20230113,000000,24.3792,24.3792,24.3792,24.3792,1,0
+FORH.US,D,20230117,000000,24.63,24.63,24.2239,24.2239,761,0
+FORH.US,D,20230118,000000,24.15,24.1501,24.11,24.1342,1022,0
+FORH.US,D,20230119,000000,23.92,24.065,23.92,23.9769,262,0
+FORH.US,D,20230120,000000,24.21,24.21,24.1784,24.1784,126,0
+FORH.US,D,20230123,000000,24.2398,24.55,24.2398,24.5021,2403,0
+FORH.US,D,20230124,000000,24.53,24.5815,24.53,24.5815,127,0
+FORH.US,D,20230125,000000,24.66,24.742,24.66,24.742,125,0
+FORH.US,D,20230126,000000,24.7655,24.809,24.76,24.809,2491,0
+FORH.US,D,20230127,000000,24.7311,24.7311,24.7311,24.7311,1,0
+FORH.US,D,20230130,000000,24.37,24.4251,24.37,24.4251,201,0
+FORH.US,D,20230131,000000,24.5,24.93,24.5,24.7718,2666,0
+FORH.US,D,20230201,000000,24.74,24.98,24.74,24.9209,900,0
+FORH.US,D,20230202,000000,25.05,25.05,24.9296,24.9296,1460,0
+FORH.US,D,20230203,000000,24.7392,24.7392,24.7392,24.7392,18,0
+FORH.US,D,20230206,000000,24.58,24.62,24.4832,24.4832,8084,0
+FORH.US,D,20230207,000000,24.515,24.68,24.515,24.5864,5295,0
+FORH.US,D,20230208,000000,24.4599,24.4599,24.3426,24.3426,1180,0
+FORH.US,D,20230209,000000,24.55,24.55,24.45,24.46,2344,0
+FORH.US,D,20230210,000000,24.66,24.7628,24.66,24.6845,200,0
+FORH.US,D,20230213,000000,24.8,24.82,24.7677,24.7677,1915,0
+FORH.US,D,20230214,000000,24.81,24.81,24.7393,24.7393,757,0
+FORH.US,D,20230215,000000,24.79,24.91,24.79,24.8307,1110,0
+FORH.US,D,20230216,000000,24.95,24.95,24.7707,24.7707,156,0
+FORH.US,D,20230217,000000,24.765,24.765,24.765,24.765,10,0
+FORH.US,D,20230221,000000,24.5,24.5,24.479,24.479,4120,0
+FORH.US,D,20230222,000000,24.475,24.475,24.475,24.475,1,0
+FORH.US,D,20230223,000000,24.38,24.44,24.355,24.355,2010,0
+FORH.US,D,20230224,000000,24.39,24.44,24.3801,24.44,5425,0
+FORH.US,D,20230227,000000,24.16,24.17,24.115,24.115,5649,0
+FORH.US,D,20230228,000000,24.1999,24.23,24.145,24.16,20980,0
+FORH.US,D,20230301,000000,24.1999,24.2,24.145,24.145,3800,0
+FORH.US,D,20230302,000000,24.23,24.23,24.175,24.175,3800,0
+FORH.US,D,20230303,000000,24.31,24.48,24.2632,24.48,20788,0
+FORH.US,D,20230306,000000,24.76,24.79,24.45,24.535,15572,0
+FORH.US,D,20230307,000000,24.34,24.44,24.33,24.44,2000,0
+FORH.US,D,20230308,000000,24.095,24.095,24.095,24.095,1,0
+FORH.US,D,20230309,000000,24.3,24.3,24.08,24.19,2600,0
+FORH.US,D,20230310,000000,23.91,24.19,23.88,23.938,23751,0
+FORH.US,D,20230313,000000,23.91,23.91,23.535,23.535,44,0
+FORH.US,D,20230314,000000,23.6899,23.6899,23.645,23.645,300,0
+FORH.US,D,20230315,000000,23.69,23.78,23.66,23.735,4409,0
+FORH.US,D,20230316,000000,23.4,23.66,23.2752,23.5764,5247,0
+FORH.US,D,20230317,000000,23.5101,23.6,23.5,23.54,6222,0
+FORH.US,D,20230320,000000,23.43,23.46,23.34,23.39,28519,0
+FORH.US,D,20230321,000000,23.5,23.57,23.5,23.57,3037,0
+FORH.US,D,20230322,000000,23.53,23.62,23.5,23.5,2300,0
+FORH.US,D,20230323,000000,23.29,23.32,23.2899,23.29,7418,0
+FORH.US,D,20230324,000000,23.35,23.355,23.3499,23.355,1801,0
+FORH.US,D,20230327,000000,23.52,23.52,23.475,23.475,165,0
+FORH.US,D,20230328,000000,23.545,23.545,23.545,23.545,3,0
+FORH.US,D,20230329,000000,23.615,23.615,23.615,23.615,1,0
+FORH.US,D,20230330,000000,23.6101,23.7107,23.61,23.7107,230,0
+FORH.US,D,20230331,000000,23.685,23.685,23.685,23.685,4,0
+FORH.US,D,20230403,000000,23.81,23.82,23.81,23.82,601,0
+FORH.US,D,20230404,000000,23.95,24.02,23.95,23.995,2538,0
+FORH.US,D,20230405,000000,23.805,23.805,23.805,23.805,1,0
+FORH.US,D,20230406,000000,23.71,23.75,23.71,23.7374,746,0
+FORH.US,D,20230410,000000,23.67,23.715,23.67,23.715,1121,0
+FORH.US,D,20230411,000000,23.8899,23.92,23.8899,23.92,4977,0
+FORH.US,D,20230412,000000,24.25,24.25,23.975,23.975,464,0
+FORH.US,D,20230413,000000,23.6,23.87,23.6,23.87,4224,0
+FORH.US,D,20230414,000000,24.11,24.11,24.11,24.11,101,0
+FORH.US,D,20230417,000000,24,24.04,23.99,24.03,3734,0
+FORH.US,D,20230418,000000,24.04,24.04,24.04,24.04,300,0
+FORH.US,D,20230419,000000,23.9,23.9,23.9,23.9,100,0
+FORH.US,D,20230420,000000,23.8199,23.8199,23.775,23.775,5000,0
+FORH.US,D,20230421,000000,23.6,23.635,23.6,23.635,343,0
+FORH.US,D,20230424,000000,23.6,23.6,23.44,23.49,2576,0
+FORH.US,D,20230425,000000,23.705,23.705,23.705,23.705,6,0
+FORH.US,D,20230426,000000,23.43,23.43,23.425,23.425,3364,0
+FORH.US,D,20230427,000000,23.3799,23.3799,23.335,23.335,7364,0
+FORH.US,D,20230428,000000,23.6199,23.65,23.575,23.625,3065,0
+FORH.US,D,20230501,000000,23.7301,23.82,23.7301,23.8,3068,0
+FORH.US,D,20230502,000000,23.82,23.82,23.82,23.82,65,0
+FORH.US,D,20230503,000000,25.1,25.1,23.505,23.505,2484,0
+FORH.US,D,20230504,000000,23.805,24.2,23.37,23.71,5373,0
+FORH.US,D,20230505,000000,23.58,23.58,23.375,23.375,1433,0
+FORH.US,D,20230508,000000,23.75,23.91,23.75,23.8689,3475,0
+FORH.US,D,20230509,000000,23.68,23.89,23.6178,23.6178,959,0
+FORH.US,D,20230510,000000,23.63,23.63,23.6,23.615,3750,0
+FORH.US,D,20230511,000000,25.66,25.66,23.7101,23.82,3997,0
+FORH.US,D,20230512,000000,23.66,23.66,23.555,23.555,1518,0
+FORH.US,D,20230515,000000,23.57,23.57,23.49,23.49,788,0
+FORH.US,D,20230516,000000,23.67,23.68,23.595,23.595,1454,0
+FORH.US,D,20230517,000000,23.73,23.73,23.6222,23.6222,215,0
+FORH.US,D,20230518,000000,23.55,23.55,23.5351,23.5351,421,0
+FORH.US,D,20230519,000000,23.5638,23.5638,23.5638,23.5638,4,0
+FORH.US,D,20230522,000000,23.51,23.51,23.51,23.51,120,0
+FORH.US,D,20230523,000000,23.45,23.45,23.45,23.45,4,0
+FORH.US,D,20230524,000000,23.06,23.0708,23.06,23.0708,134,0
+FORH.US,D,20230525,000000,22.87,22.87,22.76,22.8006,3268,0
+FORH.US,D,20230526,000000,23.0191,23.0191,23.0191,23.0191,1,0
+FORH.US,D,20230530,000000,22.93,22.94,22.65,22.7673,8621,0
+FORH.US,D,20230531,000000,22.8954,22.8954,22.8954,22.8954,4,0
+FORH.US,D,20230601,000000,23.1615,23.1615,23.1615,23.1615,28,0
+FORH.US,D,20230602,000000,23.4286,23.4286,23.4286,23.4286,9,0
+FORH.US,D,20230605,000000,23.29,23.3157,23.2852,23.3157,9000,0
+FORH.US,D,20230606,000000,23.4775,23.5677,23.4775,23.5677,424,0
+FORH.US,D,20230607,000000,23.75,23.75,23.7337,23.7337,587,0
+FORH.US,D,20230608,000000,23.9899,23.9899,23.8658,23.8658,180,0
+FORH.US,D,20230609,000000,23.6101,23.6101,23.6101,23.6101,8,0
+FORH.US,D,20230612,000000,23.5901,23.5901,23.5901,23.5901,589,0
+FORH.US,D,20230613,000000,23.63,23.7079,23.63,23.7079,100,0
+FORH.US,D,20230614,000000,23.63,23.63,23.5579,23.5579,138,0
+FORH.US,D,20230615,000000,23.7899,23.7899,23.7036,23.7036,3614,0
+FORH.US,D,20230616,000000,23.62,23.6306,23.62,23.6306,3912,0
+FORH.US,D,20230620,000000,23.483,23.483,23.483,23.483,1,0
+FORH.US,D,20230621,000000,23.34,23.389,23.29,23.389,4585,0
+FORH.US,D,20230622,000000,23.193,23.193,23.193,23.193,1,0
+FORH.US,D,20230623,000000,23,23.095,22.97,23.0402,1163,0
+FORH.US,D,20230626,000000,23.208,23.25,23.1996,23.25,1000,0
+FORH.US,D,20230627,000000,23.18,23.19,23.1723,23.1723,1158,0
+FORH.US,D,20230628,000000,23.15,23.15,23.0222,23.0222,231,0
+FORH.US,D,20230629,000000,23.15,23.15,23.11,23.1193,2272,0
+FORH.US,D,20230630,000000,23.2,23.55,23.2,23.4542,907,0
+FORH.US,D,20230703,000000,23.5603,23.5603,23.5603,23.5603,25,0
+FORH.US,D,20230705,000000,23.286,23.286,23.286,23.286,25,0
+FORH.US,D,20230706,000000,23.11,23.12,23.11,23.12,400,0
+FORH.US,D,20230707,000000,23.3199,23.3199,23.2085,23.2085,584,0
+FORH.US,D,20230710,000000,23.28,23.384,23.28,23.384,3905,0
+FORH.US,D,20230711,000000,23.6039,23.6039,23.5748,23.5748,200,0
+FORH.US,D,20230712,000000,23.7567,23.7567,23.7567,23.7567,25,0
+FORH.US,D,20230713,000000,23.8708,23.8708,23.8708,23.8708,25,0
+FORH.US,D,20230714,000000,23.64,23.7765,23.64,23.7765,100,0
+FORH.US,D,20230717,000000,23.7525,23.7525,23.7525,23.7525,25,0
+FORH.US,D,20230718,000000,23.9153,23.9153,23.9153,23.9153,3,0
+FORH.US,D,20230719,000000,24.0099,24.0099,24.0099,24.0099,25,0
+FORH.US,D,20230720,000000,23.88,23.95,23.7702,23.7702,1413,0
+FORH.US,D,20230721,000000,23.8158,23.8158,23.8158,23.8158,2,0
+FORH.US,D,20230724,000000,23.7609,23.7609,23.7609,23.7609,54,0
+FORH.US,D,20230725,000000,23.7564,23.7564,23.7564,23.7564,4,0
+FORH.US,D,20230726,000000,23.93,23.94,23.74,23.884,5000,0
+FORH.US,D,20230727,000000,23.68,23.8192,23.67,23.8192,739,0
+FORH.US,D,20230728,000000,24.0501,24.119,24.0501,24.119,100,0
+FORH.US,D,20230731,000000,24.375,24.375,24.375,24.375,6,0
+FORH.US,D,20230801,000000,23.94,23.9403,23.94,23.9403,2001,0
+FORH.US,D,20230802,000000,23.57,23.7254,23.56,23.7254,600,0
+FORH.US,D,20230803,000000,23.69,23.75,23.69,23.7044,831,0
+FORH.US,D,20230804,000000,23.7,23.7,23.6127,23.6127,194,0
+FORH.US,D,20230807,000000,23.4001,23.5449,23.4001,23.5449,3443,0
+FORH.US,D,20230808,000000,23.392,23.5221,23.392,23.5221,200,0
+FORH.US,D,20230809,000000,23.4356,23.4356,23.4356,23.4356,1,0
+FORH.US,D,20230810,000000,23.4238,23.4238,23.4238,23.4238,1,0
+FORH.US,D,20230811,000000,23.4371,23.4371,23.4371,23.4371,1,0
+FORH.US,D,20230814,000000,23.3515,23.3515,23.3515,23.3515,9,0
+FORH.US,D,20230815,000000,23.0532,23.0532,23.0532,23.0532,1,0
+FORH.US,D,20230816,000000,22.9877,22.9877,22.74,22.8699,1116,0
+FORH.US,D,20230817,000000,22.8131,22.8131,22.8131,22.8131,3,0
+FORH.US,D,20230818,000000,22.7619,22.7619,22.7619,22.7619,4,0
+FORH.US,D,20230821,000000,22.7549,22.7549,22.7549,22.7549,4,0
+FORH.US,D,20230822,000000,22.72,22.73,22.72,22.73,612,0
+FORH.US,D,20230823,000000,23.045,23.045,22.9502,22.9502,202,0
+FORH.US,D,20230824,000000,22.78,22.8491,22.75,22.8491,401,0
+FORH.US,D,20230825,000000,22.82,23.0078,22.82,23.0078,100,0
+FORH.US,D,20230828,000000,22.98,23.1192,22.98,23.1192,200,0
+FORH.US,D,20230829,000000,23.1143,23.2899,22.94,23.1845,1500,0
+FORH.US,D,20230830,000000,23.3507,23.3507,23.1631,23.3262,1277,0
+FORH.US,D,20230831,000000,23.1413,23.1413,23.1413,23.1413,22,0
+FORH.US,D,20230901,000000,23.1747,23.1747,23.1747,23.1747,1,0
+FORH.US,D,20230905,000000,23.2,23.2,22.9386,22.9386,563,0
+FORH.US,D,20230906,000000,22.77,22.77,22.73,22.731,1161,0
+FORH.US,D,20230907,000000,22.75,22.76,22.59,22.6716,21403,0
+FORH.US,D,20230908,000000,22.6617,22.6617,22.6617,22.6617,8,0
+FORH.US,D,20230911,000000,22.79,22.79,22.7554,22.7554,2000,0
+FORH.US,D,20230912,000000,22.9015,22.9015,22.9015,22.9015,1897,0
+FORH.US,D,20230913,000000,22.91,22.92,22.68,22.7643,3370,0
+FORH.US,D,20230914,000000,23.09,23.12,22.98,23.0502,2424,0
+FORH.US,D,20230915,000000,23.04,23.04,22.93,23.0102,2521,0
+FORH.US,D,20230918,000000,22.8907,22.8907,22.8907,22.8907,811,0
+FORH.US,D,20230919,000000,22.7855,22.7855,22.7855,22.7855,928,0
+FORH.US,D,20230920,000000,22.93,22.93,22.8353,22.8353,1252,0
+FORH.US,D,20230921,000000,22.7284,22.7284,22.7284,22.7284,1066,0
+FORH.US,D,20230922,000000,22.4174,22.4174,22.4174,22.4174,721,0
+FORH.US,D,20230925,000000,22.3519,22.3519,22.3519,22.3519,800,0
+FORH.US,D,20230926,000000,22.21,22.21,22.0881,22.0881,3681,0
+FORH.US,D,20230927,000000,21.95,22.0038,21.94,22.0038,1380,0
+FORH.US,D,20230928,000000,22.0563,22.0563,22.0563,22.0563,365,0
+FORH.US,D,20230929,000000,21.9642,21.9642,21.9642,21.9642,606,0
+FORH.US,D,20231002,000000,21.47,21.5363,21.47,21.5363,1495,0
+FORH.US,D,20231003,000000,21.4,21.4924,21.4,21.4924,612,0
+FORH.US,D,20231004,000000,21.4166,21.4166,21.4166,21.4166,257,0
+FORH.US,D,20231005,000000,21.5448,21.5448,21.5448,21.5448,226,0
+FORH.US,D,20231006,000000,21.73,21.7301,21.6901,21.6901,2404,0
+FORH.US,D,20231009,000000,21.97,22.05,21.97,22.0491,1400,0
+FORH.US,D,20231010,000000,22.17,22.17,22.0999,22.0999,1003,0
+FORH.US,D,20231011,000000,22.0869,22.0869,22.0869,22.0869,58,0
+FORH.US,D,20231012,000000,21.74,21.7849,21.74,21.7849,456,0
+FORH.US,D,20231013,000000,21.9,21.9271,21.9,21.9271,930,0
+FORH.US,D,20231016,000000,22.1529,22.1529,22.1529,22.1529,1,0
+FORH.US,D,20231017,000000,22.24,22.2986,22.24,22.2986,201,0
+FORH.US,D,20231018,000000,22.04,22.0621,22.04,22.0621,200,0
+FORH.US,D,20231019,000000,21.8925,21.8925,21.8925,21.8925,3,0
+FORH.US,D,20231020,000000,21.7832,21.7832,21.7832,21.7832,3,0
+FORH.US,D,20231023,000000,21.6482,21.6482,21.6482,21.6482,203,0
+FORH.US,D,20231024,000000,21.7108,21.7108,21.7108,21.7108,185,0
+FORH.US,D,20231025,000000,21.6331,21.6331,21.6331,21.6331,1,0
+FORH.US,D,20231026,000000,21.5799,21.5799,21.5124,21.5124,515,0
+FORH.US,D,20231027,000000,21.3784,21.3784,21.3784,21.3784,142,0
+FORH.US,D,20231030,000000,21.4987,21.4987,21.4987,21.4987,134,0
+FORH.US,D,20231031,000000,21.3775,21.3775,21.3775,21.3775,144,0
+FORH.US,D,20231101,000000,21.37,21.46,21.37,21.4162,7758,0
+FORH.US,D,20231102,000000,21.6,21.9108,21.5903,21.9108,357,0
+FORH.US,D,20231103,000000,22.3352,22.3352,22.3352,22.3352,1,0
+FORH.US,D,20231106,000000,22.17,22.17,22.01,22.0572,12111,0
+FORH.US,D,20231107,000000,21.99,21.99,21.8775,21.8775,1369,0
+FORH.US,D,20231108,000000,21.65,21.7236,21.65,21.7236,345,0
+FORH.US,D,20231109,000000,21.67,21.6801,21.42,21.4912,5823,0
+FORH.US,D,20231110,000000,21.5881,21.5881,21.5881,21.5881,76,0
+FORH.US,D,20231113,000000,21.5943,21.5943,21.5943,21.5943,44,0
+FORH.US,D,20231114,000000,22.01,22.06,22.01,22.055,3773,0
+FORH.US,D,20231115,000000,22.24,22.24,22.0614,22.0614,6100,0
+FORH.US,D,20231116,000000,21.8504,21.8504,21.8504,21.8504,80,0
+FORH.US,D,20231117,000000,22.13,22.13,22.0449,22.0449,800,0
+FORH.US,D,20231120,000000,22.24,22.26,22.18,22.1859,3015,0
+FORH.US,D,20231121,000000,22.2148,22.2148,22.2148,22.2148,21,0
+FORH.US,D,20231122,000000,22.2,22.23,22.1637,22.1637,4161,0
+FORH.US,D,20231124,000000,22.2969,22.2969,22.2969,22.2969,118,0
+FORH.US,D,20231127,000000,22.23,22.23,22.09,22.1333,1344,0
+FORH.US,D,20231128,000000,22.2095,22.2095,22.173,22.173,863,0
+FORH.US,D,20231129,000000,22.32,22.32,22.1763,22.1763,2580,0
+FORH.US,D,20231130,000000,22.2923,22.2923,22.2923,22.2923,126,0
+FORH.US,D,20231201,000000,22.5871,22.5871,22.5871,22.5871,44,0
+FORH.US,D,20231204,000000,22.56,22.596,22.49,22.5619,2018,0
+FORH.US,D,20231205,000000,22.33,22.53,22.2765,22.2765,2029,0
+FORH.US,D,20231206,000000,22.1042,22.1042,22.1042,22.1042,4,0
+FORH.US,D,20231207,000000,22.21,22.21,22.0702,22.1503,776,0
+FORH.US,D,20231208,000000,22.2201,22.2201,22.12,22.156,12278,0
+FORH.US,D,20231211,000000,21.98,22.038,21.98,22.038,1428,0
+FORH.US,D,20231212,000000,21.795,21.795,21.795,21.795,1,0
+FORH.US,D,20231213,000000,22.11,22.3921,22.11,22.3921,526,0
+FORH.US,D,20231214,000000,22.96,22.96,22.7361,22.7361,1320,0
+FORH.US,D,20231215,000000,22.7,22.72,22.6535,22.6535,1992,0
+FORH.US,D,20231218,000000,22.63,22.6747,22.63,22.6747,930,0
+FORH.US,D,20231219,000000,22.9394,22.9394,22.9394,22.9394,1,0
+FORH.US,D,20231220,000000,22.9112,22.9112,22.5076,22.5076,271,0
+FORH.US,D,20231221,000000,22.8361,22.8361,22.8361,22.8361,1,0
+FORH.US,D,20231222,000000,22.947,22.947,22.947,22.947,66,0
+FORH.US,D,20231226,000000,22.2,22.2111,22.2,22.2111,200,0
+FORH.US,D,20231227,000000,22.3853,22.3853,22.3853,22.3853,31,0
+FORH.US,D,20231228,000000,22.44,22.45,22.2946,22.2946,224,0
+FORH.US,D,20231229,000000,22.39,22.4027,22.32,22.338,5480,0
+FORH.US,D,20240102,000000,22.7979,22.7979,22.7979,22.7979,55,0
+FORH.US,D,20240103,000000,22.7832,22.7832,22.7832,22.7832,1,0
+FORH.US,D,20240104,000000,22.95,22.99,22.8054,22.8054,715,0
+FORH.US,D,20240105,000000,22.5481,22.5481,22.5481,22.5481,98,0
+FORH.US,D,20240108,000000,22.6198,22.6198,22.6198,22.6198,20,0
+FORH.US,D,20240109,000000,22.6047,22.6047,22.6047,22.6047,39,0
+FORH.US,D,20240110,000000,22.6552,22.6552,22.6552,22.6552,4,0
+FORH.US,D,20240111,000000,22.47,22.47,22.4171,22.4171,500,0
+FORH.US,D,20240112,000000,22.52,22.52,22.3845,22.3845,523,0
+FORH.US,D,20240116,000000,22.12,22.12,21.96,21.9828,1125,0
+FORH.US,D,20240117,000000,21.8126,21.8126,21.8126,21.8126,1,0
+FORH.US,D,20240118,000000,21.6646,21.6646,21.6646,21.6646,4,0
+FORH.US,D,20240119,000000,21.8131,21.8131,21.8131,21.8131,140,0
+FORH.US,D,20240122,000000,21.9894,21.9894,21.9894,21.9894,5,0
+FORH.US,D,20240123,000000,22.01,22.01,22.01,22.01,1,0
+FORH.US,D,20240124,000000,21.9352,21.9352,21.9352,21.9352,1,0
+FORH.US,D,20240125,000000,22.04,22.04,22.0123,22.0123,702,0
+FORH.US,D,20240126,000000,22.0311,22.0311,22.0311,22.0311,20,0
+FORH.US,D,20240129,000000,22.1605,22.1605,22.1605,22.1605,20,0
+FORH.US,D,20240130,000000,22.03,22.0503,21.96,22.0503,2939,0
+FORH.US,D,20240131,000000,22.02,22.02,21.6811,21.6811,114,0
+FORH.US,D,20240201,000000,21.8381,21.8381,21.8381,21.8381,1,0
+FORH.US,D,20240202,000000,21.61,21.76,21.61,21.6566,628,0
+FORH.US,D,20240205,000000,21.36,21.36,21.34,21.356,879,0
+FORH.US,D,20240206,000000,21.63,21.63,21.47,21.5151,17013,0
+FORH.US,D,20240207,000000,21.29,21.3277,21.28,21.3277,1947,0
+FORH.US,D,20240208,000000,21.4199,21.4208,21.4199,21.4208,1210,0
+FORH.US,D,20240209,000000,21.55,21.61,21.5422,21.5422,23274,0
+FORH.US,D,20240212,000000,21.81,21.89,21.81,21.89,9195,0
+FORH.US,D,20240213,000000,21.46,21.46,21.34,21.41,16129,0
+FORH.US,D,20240214,000000,21.56,21.95,21.56,21.8648,1853,0
+FORH.US,D,20240215,000000,22.28,22.29,22.2361,22.2361,600,0
+FORH.US,D,20240216,000000,22.1315,22.1315,22.1315,22.1315,41,0
+FORH.US,D,20240220,000000,21.8301,21.9014,21.8301,21.9014,176,0
+FORH.US,D,20240221,000000,21.974,21.974,21.974,21.974,1,0
+FORH.US,D,20240222,000000,21.755,21.8389,21.71,21.8389,1435,0
+FORH.US,D,20240223,000000,21.79,21.8632,21.78,21.8632,2575,0
+FORH.US,D,20240226,000000,21.76,21.76,21.6898,21.6898,1691,0
+FORH.US,D,20240227,000000,21.81,21.8686,21.81,21.8686,752,0
+FORH.US,D,20240228,000000,21.79,21.79,21.71,21.7203,12488,0
+FORH.US,D,20240229,000000,21.7,22.025,21.7,21.9833,1353,0
+FORH.US,D,20240301,000000,22.0779,22.0779,21.96,22.009,8051,0
+FORH.US,D,20240304,000000,21.9713,21.9713,21.9713,21.9713,3,0
+FORH.US,D,20240305,000000,21.89,21.89,21.7996,21.7996,3148,0
+FORH.US,D,20240306,000000,22.1914,22.1914,22.1914,22.1914,1,0
+FORH.US,D,20240307,000000,22.1101,22.1528,22.11,22.1528,4407,0
+FORH.US,D,20240308,000000,22.16,22.1993,22.1,22.1993,2578,0
+FORH.US,D,20240311,000000,22.2,22.345,22.2,22.3245,6412,0
+FORH.US,D,20240312,000000,22.25,22.25,22.08,22.11,13884,0
+FORH.US,D,20240313,000000,22.4359,22.4359,22.31,22.3672,5588,0
+FORH.US,D,20240314,000000,22.22,22.22,22.1871,22.1871,184,0
+FORH.US,D,20240315,000000,22.47,22.5019,22.44,22.4804,7230,0
+FORH.US,D,20240318,000000,22.48,22.48,22.44,22.4534,1185,0
+FORH.US,D,20240319,000000,22.65,22.6939,22.63,22.6745,1767,0
+FORH.US,D,20240320,000000,22.65,23.014,22.65,23.014,5818,0
+FORH.US,D,20240321,000000,23.25,23.28,23.08,23.0859,4682,0
+FORH.US,D,20240322,000000,23,23.04,22.92,22.99,4420,0
+FORH.US,D,20240325,000000,22.8989,22.98,22.84,22.951,10106,0
+FORH.US,D,20240326,000000,22.91,22.95,22.85,22.85,8596,0
+FORH.US,D,20240327,000000,23.22,23.4059,23.21,23.4059,3845,0
+FORH.US,D,20240328,000000,23.56,23.65,23.53,23.59,7274,0
+FORH.US,D,20240401,000000,23.69,23.77,23.46,23.46,13648,0
+FORH.US,D,20240402,000000,23.431,23.431,23.431,23.431,101,0
+FORH.US,D,20240403,000000,23.7247,23.8692,23.62,23.62,1559,0
+FORH.US,D,20240404,000000,23.61,23.66,23.59,23.63,2444,0
+FORH.US,D,20240405,000000,23.62,23.62,23.62,23.62,150,0
+FORH.US,D,20240408,000000,23.62,23.62,23.62,23.62,104,0
+FORH.US,D,20240409,000000,23.84,23.84,23.63,23.7,1703,0
+FORH.US,D,20240410,000000,23.38,23.38,23.25,23.31,330,0
+FORH.US,D,20240411,000000,23.64,23.64,23.491,23.51,1204,0
+FORH.US,D,20240412,000000,23.7199,23.7199,22.96,23.04,10104,0
+FORH.US,D,20240415,000000,22.8669,22.8669,22.8669,22.8669,58,0
+FORH.US,D,20240416,000000,22.6668,22.6668,22.6668,22.6668,5,0
+FORH.US,D,20240417,000000,22.9,22.9,22.5921,22.5921,2709,0
+FORH.US,D,20240418,000000,22.279,22.279,22.279,22.279,1,0
+FORH.US,D,20240419,000000,22.3938,22.3938,22.3938,22.3938,1,0
+FORH.US,D,20240422,000000,22.2282,22.2282,22.2282,22.2282,2,0
+FORH.US,D,20240423,000000,22.5685,22.5685,22.5685,22.5685,1,0
+FORH.US,D,20240424,000000,22.7398,22.7398,22.7398,22.7398,5,0
+FORH.US,D,20240425,000000,22.741,22.741,22.741,22.741,1,0
+FORH.US,D,20240426,000000,23.4174,23.4174,22.79,22.8392,2979,0
+FORH.US,D,20240429,000000,23.07,23.2143,23.07,23.2143,155,0
+FORH.US,D,20240430,000000,22.88,22.88,22.75,22.8483,1793,0
+FORH.US,D,20240501,000000,23.08,23.73,23.08,23.525,4313,0
+FORH.US,D,20240502,000000,23.5999,23.67,23.47,23.6622,2068,0
+FORH.US,D,20240503,000000,23.82,23.8805,23.79,23.8805,3513,0
+FORH.US,D,20240506,000000,24.1999,24.2199,24.1675,24.2199,1170,0
+FORH.US,D,20240507,000000,24.0702,24.15,24.025,24.0465,2147,0
+FORH.US,D,20240508,000000,23.75,23.9397,23.72,23.9397,3125,0
+FORH.US,D,20240509,000000,23.62,23.65,23.45,23.5498,3186,0
+FORH.US,D,20240510,000000,22.87,23.11,22.71,23.11,3671,0
+FORH.US,D,20240513,000000,23.36,23.36,23.1441,23.1441,1887,0
+FORH.US,D,20240514,000000,23.2854,23.2854,23.2854,23.2854,5,0
+FORH.US,D,20240515,000000,23.2668,23.47,23.22,23.3007,27559,0
+FORH.US,D,20240516,000000,23.46,23.46,23.35,23.4532,2978,0
+FORH.US,D,20240517,000000,23.6,23.62,23.36,23.5413,1769,0
+FORH.US,D,20240520,000000,23.4058,23.4058,23.4058,23.4058,1,0
+FORH.US,D,20240521,000000,23.3534,23.3534,23.3534,23.3534,1,0
+FORH.US,D,20240522,000000,23.1335,23.1335,23.1335,23.1335,1,0
+FORH.US,D,20240523,000000,23.01,23.01,22.761,22.761,516,0
+FORH.US,D,20240524,000000,22.78,22.83,22.78,22.83,800,0
+FORH.US,D,20240528,000000,22.81,22.88,22.8089,22.8089,1388,0
+FORH.US,D,20240529,000000,22.5,22.5389,22.47,22.5339,3504,0
+FORH.US,D,20240530,000000,22.64,22.81,22.64,22.7376,8030,0
+FORH.US,D,20240531,000000,22.8,22.8793,22.8,22.8793,618,0
+FORH.US,D,20240603,000000,22.7,22.7473,22.64,22.7473,7583,0
+FORH.US,D,20240604,000000,22.4761,22.4761,22.4761,22.4761,1,0
+FORH.US,D,20240605,000000,22.47,22.48,22.4264,22.4264,606,0
+FORH.US,D,20240606,000000,22.44,22.5078,22.44,22.5078,642,0
+FORH.US,D,20240607,000000,22.33,22.33,22.17,22.2544,4901,0
+FORH.US,D,20240610,000000,22.27,22.3464,22.26,22.3464,2044,0
+FORH.US,D,20240611,000000,22.11,22.11,21.97,22.0798,43325,0
+FORH.US,D,20240612,000000,22.1561,22.1561,22.1561,22.1561,2,0
+FORH.US,D,20240613,000000,21.92,22.1959,21.92,22.1959,6917,0
+FORH.US,D,20240614,000000,22.0584,22.0584,21.67,21.8074,1671,0
+FORH.US,D,20240617,000000,21.72,21.72,21.62,21.7068,28122,0
+FORH.US,D,20240618,000000,21.8,21.8,21.7001,21.7448,324,0
+FORH.US,D,20240620,000000,21.72,21.8387,21.72,21.8387,1353,0
+FORH.US,D,20240621,000000,21.8127,21.8127,21.8127,21.8127,50,0
+FORH.US,D,20240624,000000,21.9,22.0085,21.9,22.0085,741,0
+FORH.US,D,20240625,000000,21.8342,21.8342,21.8342,21.8342,1,0
+FORH.US,D,20240626,000000,21.7196,21.7495,21.7196,21.7495,500,0
+FORH.US,D,20240627,000000,21.92,21.92,21.66,21.7536,3325,0
+FORH.US,D,20240628,000000,21.85,21.85,21.7378,21.7378,266,0
+FORH.US,D,20240701,000000,21.9,21.92,21.6801,21.8044,2178,0
+FORH.US,D,20240702,000000,21.65,21.7788,21.63,21.7788,1120,0
+FORH.US,D,20240703,000000,22.1124,22.1124,22.1124,22.1124,1,0
+FORH.US,D,20240705,000000,21.85,22.0113,21.83,22.0113,488,0
+FORH.US,D,20240708,000000,22.135,22.14,22,22.1338,755,0
+FORH.US,D,20240709,000000,22.19,22.19,22.1323,22.1323,156,0
+FORH.US,D,20240710,000000,22.4134,22.4134,22.4134,22.4134,1,0
+FORH.US,D,20240711,000000,22.5,23.1117,22.5,23.1117,1650,0
+FORH.US,D,20240712,000000,23.42,23.42,23.3,23.3,189,0
+FORH.US,D,20240715,000000,23.14,23.14,23.01,23.1347,2168,0
+FORH.US,D,20240716,000000,23.5047,23.5047,23.5047,23.5047,8,0
+FORH.US,D,20240717,000000,23.385,23.385,23.2,23.3438,2151,0
+FORH.US,D,20240718,000000,23.0863,23.0863,23.0863,23.0863,1,0
+FORH.US,D,20240719,000000,22.95,22.9703,22.85,22.9703,2200,0
+FORH.US,D,20240722,000000,23.01,23.1363,23,23.1363,2073,0
+FORH.US,D,20240723,000000,23.1278,23.1278,23.1278,23.1278,1,0
+FORH.US,D,20240724,000000,22.7715,22.7715,22.7715,22.7715,1,0
+FORH.US,D,20240725,000000,22.75,22.8417,22.75,22.8417,500,0
+FORH.US,D,20240726,000000,22.8685,22.9825,22.8685,22.9825,1503,0
+FORH.US,D,20240729,000000,22.98,22.98,22.8294,22.8294,266,0
+FORH.US,D,20240730,000000,22.74,22.9396,22.73,22.7979,2438,0
+FORH.US,D,20240731,000000,22.89,23.0072,22.87,23.0072,3000,0
+FORH.US,D,20240801,000000,23.05,23.07,22.682,22.682,4804,0
+FORH.US,D,20240802,000000,22.47,22.6271,22.4499,22.6271,5504,0
+FORH.US,D,20240805,000000,21.7463,21.7463,21.7463,21.7463,9,0
+FORH.US,D,20240806,000000,22.03,22.28,21.86,21.959,2811,0
+FORH.US,D,20240807,000000,22.34,22.35,21.61,21.7548,1680,0
+FORH.US,D,20240808,000000,21.5501,22.15,21.5501,22.0029,1599,0
+FORH.US,D,20240809,000000,21.74,21.7706,21.72,21.7706,11464,0
+FORH.US,D,20240812,000000,21.8,21.99,21.71,21.7162,1150,0
+FORH.US,D,20240813,000000,21.69,22.1,21.5,21.8806,4851,0
+FORH.US,D,20240814,000000,21.9636,21.9636,21.9636,21.9636,100,0
+FORH.US,D,20240815,000000,22.294,22.447,22.01,22.1813,1487,0
+FORH.US,D,20240816,000000,22.23,22.23,22.17,22.2,2750,0
+FORH.US,D,20240819,000000,22.3101,22.91,22.3101,22.6896,2430,0
+FORH.US,D,20240820,000000,22.44,22.5,22.32,22.3722,4265,0
+FORH.US,D,20240821,000000,22.77,22.77,22.4569,22.4569,265,0
+FORH.US,D,20240822,000000,22.4,22.4,22.35,22.3721,8131,0
+FORH.US,D,20240823,000000,22.4,22.8228,22.4,22.8228,25763,0
+FORH.US,D,20240826,000000,23.45,23.45,21.11,22.7787,2073,0
+FORH.US,D,20240827,000000,22.678,22.7124,22.57,22.7124,966,0
+FORH.US,D,20240828,000000,22.7,22.7,22.5686,22.5686,373,0
+FORH.US,D,20240829,000000,22.7928,22.7928,22.7928,22.7928,1,0
+FORH.US,D,20240830,000000,22.65,22.87,22.61,22.7018,2076,0
+FORH.US,D,20240903,000000,22.35,22.35,22.3359,22.3359,368,0
+FORH.US,D,20240904,000000,22.4393,22.4393,22.4393,22.4393,45,0
+FORH.US,D,20240905,000000,22.43,22.43,22.3051,22.3051,328,0
+FORH.US,D,20240906,000000,22.09,22.215,22.0409,22.0409,3928,0
+FORH.US,D,20240909,000000,22.1431,22.1431,21.93,22.0495,3304,0
+FORH.US,D,20240910,000000,21.89,22.1229,21.89,22.1229,383,0
+FORH.US,D,20240911,000000,22.36,22.42,22.2987,22.2987,1337,0
+FORH.US,D,20240912,000000,22.592,22.592,22.592,22.592,74,0
+FORH.US,D,20240913,000000,22.88,22.88,22.61,22.7351,310,0
+FORH.US,D,20240916,000000,22.7182,22.7182,22.7182,22.7182,1,0
+FORH.US,D,20240917,000000,22.6882,22.6882,22.6882,22.6882,135,0
+FORH.US,D,20240918,000000,22.5,22.6292,22.5,22.5705,4146,0
+FORH.US,D,20240919,000000,22.6201,22.92,22.6,22.7484,1662,0
+FORH.US,D,20240920,000000,22.6573,22.6573,22.6573,22.6573,2,0
+FORH.US,D,20240923,000000,22.712,22.91,22.712,22.7835,2446,0
+FORH.US,D,20240924,000000,23.095,23.16,23.02,23.0817,1352,0
+FORH.US,D,20240925,000000,23.14,23.17,22.9984,22.9984,387,0
+FORH.US,D,20240926,000000,22.98,23.35,22.98,23.2286,1983,0
+FORH.US,D,20240927,000000,23.24,23.2964,23.24,23.2964,1465,0
+FORH.US,D,20240930,000000,23.3146,23.3146,23.18,23.2346,1735,0
+FORH.US,D,20241001,000000,23.24,23.2419,23.24,23.2419,495,0
+FORH.US,D,20241002,000000,23.46,23.49,23.3675,23.3675,3056,0
+FORH.US,D,20241003,000000,23.32,23.3664,23.32,23.3664,226,0
+FORH.US,D,20241004,000000,23.5919,23.5919,23.5919,23.5919,38,0
+FORH.US,D,20241007,000000,23.5742,23.5742,23.5742,23.5742,143,0
+FORH.US,D,20241008,000000,23.1701,23.3302,23.13,23.3302,11290,0
+FORH.US,D,20241009,000000,23.3147,23.3147,23.3147,23.3147,2,0
+FORH.US,D,20241010,000000,23.15,23.27,23.14,23.2617,2123,0
+FORH.US,D,20241011,000000,23.565,23.67,23.5555,23.5555,958,0
+FORH.US,D,20241014,000000,23.5463,23.5463,23.5463,23.5463,80,0
+FORH.US,D,20241015,000000,23.17,23.2916,23.17,23.2916,918,0
+FORH.US,D,20241016,000000,23.64,23.64,23.54,23.6332,560,0
+FORH.US,D,20241017,000000,23.65,23.65,23.5899,23.5899,156,0
+FORH.US,D,20241018,000000,23.8,23.8,23.6947,23.6947,113,0
+FORH.US,D,20241021,000000,23.6273,23.6273,23.6273,23.6273,1,0
+FORH.US,D,20241022,000000,23.66,23.66,23.6361,23.6361,193,0
+FORH.US,D,20241023,000000,23.4126,23.4126,23.4126,23.4126,43,0
+FORH.US,D,20241024,000000,23.3188,23.3188,23.3188,23.3188,1,0
+FORH.US,D,20241025,000000,23.41,23.42,23.11,23.2283,3068,0
+FORH.US,D,20241028,000000,23.205,23.205,23.205,23.205,1,0
+FORH.US,D,20241029,000000,23.1767,23.1767,23.1767,23.1767,1,0
+FORH.US,D,20241030,000000,22.9379,22.9379,22.9379,22.9379,1,0
+FORH.US,D,20241031,000000,22.66,22.8684,22.66,22.8684,2600,0
+FORH.US,D,20241101,000000,22.8,22.89,22.8,22.89,4410,0
+FORH.US,D,20241104,000000,22.54,22.6353,22.52,22.6353,1000,0
+FORH.US,D,20241105,000000,22.7455,22.7923,22.7455,22.7923,199,0
+FORH.US,D,20241106,000000,22.73,22.73,22.73,22.73,402,0
+FORH.US,D,20241107,000000,22.75,23.0283,22.75,23.0283,551,0
+FORH.US,D,20241108,000000,22.8796,22.8796,22.8796,22.8796,4,0
+FORH.US,D,20241111,000000,22.83,22.83,22.65,22.7812,4105,0
+FORH.US,D,20241112,000000,22.395,22.395,22.3168,22.3168,213,0
+FORH.US,D,20241113,000000,22.25,22.25,22.2397,22.2397,189,0
+FORH.US,D,20241114,000000,22.07,22.1601,22.07,22.1601,3501,0
+FORH.US,D,20241115,000000,21.95,22.0131,21.95,22.0131,164,0
+FORH.US,D,20241118,000000,22.165,22.165,22.05,22.1578,426,0
+FORH.US,D,20241119,000000,22.18,22.2,22.17,22.1897,1552,0
+FORH.US,D,20241120,000000,22.27,22.3725,22.27,22.3725,768,0
+FORH.US,D,20241121,000000,22.63,22.7074,22.63,22.7074,686,0
+FORH.US,D,20241122,000000,22.57,22.6886,22.56,22.6886,393,0
+FORH.US,D,20241126,000000,22.67,22.67,22.5626,22.5626,160,0
+FORH.US,D,20241127,000000,22.69,22.69,22.46,22.5171,1186,0
+FORH.US,D,20241202,000000,22.554,22.591,22.554,22.591,202,0
+FORH.US,D,20241203,000000,22.51,22.5969,22.51,22.5969,1106,0
+FORH.US,D,20241204,000000,22.6,22.63,22.35,22.4335,2500,0
+FORH.US,D,20241206,000000,22.39,22.39,22.3,22.343,6188,0
+FORH.US,D,20241209,000000,22.77,22.77,22.35,22.35,683,0
+FORH.US,D,20241211,000000,22.15,22.15,22.15,22.15,141,0
+FORH.US,D,20241212,000000,22.04,22.04,22.04,22.04,133,0
+FORH.US,D,20241213,000000,21.82,21.82,21.82,21.82,100,0
+FORH.US,D,20241216,000000,21.78,22.01,21.71,21.71,528,0
+FORH.US,D,20241217,000000,21.56,21.6162,21.56,21.58,790,0
+FORH.US,D,20241218,000000,21.61,21.61,21.05,21.072,4768,0
+FORH.US,D,20241219,000000,20.4201,21.17,20.4201,21.0354,2391,0
+FORH.US,D,20241220,000000,21.15,21.31,21.09,21.1152,12156,0
+FORH.US,D,20241224,000000,21.2,21.2752,21.2,21.2752,4816,0
+FORH.US,D,20241226,000000,21.25,21.25,21.2282,21.2282,221,0
+FORH.US,D,20241227,000000,21.05,21.157,21.05,21.157,274,0
+FORH.US,D,20241230,000000,20.97,21.0281,20.97,21.0281,729,0
+FORH.US,D,20241231,000000,21.165,21.165,20.98,21.0814,14108,0
+FORH.US,D,20250102,000000,21.4,21.48,21.27,21.3897,1667,0
+FORH.US,D,20250106,000000,21.7842,21.7842,21.618,21.618,2036,0
+FORH.US,D,20250107,000000,21.75,21.76,21.5964,21.5964,775,0
+FORH.US,D,20250108,000000,21.31,21.3501,21.31,21.34,2925,0
+FORH.US,D,20250110,000000,21.22,21.3462,21.22,21.3462,411,0
+FORH.US,D,20250113,000000,21.26,21.26,21.26,21.26,165,0
+FORH.US,D,20250114,000000,21.41,21.46,21.34,21.36,8313,0
+FORH.US,D,20250115,000000,21.57,21.6298,21.56,21.6298,797,0
+FORH.US,D,20250116,000000,21.72,21.72,21.6306,21.6306,101,0
+FORH.US,D,20250117,000000,21.64,21.64,21.64,21.64,100,0
+FORH.US,D,20250121,000000,21.89,21.9,21.89,21.9,309,0
+FORH.US,D,20250122,000000,21.73,21.73,21.73,21.73,134,0
+FORH.US,D,20250124,000000,22.01,22.01,21.79,21.79,1531,0
+FORH.US,D,20250127,000000,21.87,21.87,21.64,21.64,299,0
+FORH.US,D,20250128,000000,21.5593,21.5593,21.43,21.43,375,0
+FORH.US,D,20250129,000000,21.44,21.44,21.44,21.44,100,0
+FORH.US,D,20250130,000000,21.63,21.63,21.63,21.63,115,0
+FORH.US,D,20250203,000000,21.39,21.39,21.29,21.31,2858,0
+FORH.US,D,20250204,000000,21.6329,21.6329,21.6186,21.6186,301,0
+FORH.US,D,20250205,000000,21.89,21.9,21.66,21.66,1890,0
+FORH.US,D,20250207,000000,21.35,21.37,21.35,21.37,1070,0
+FORH.US,D,20250211,000000,21.33,21.4636,21.32,21.4636,4000,0
+FORH.US,D,20250213,000000,21.6,21.7464,21.6,21.7464,155,0
+FORH.US,D,20250218,000000,21.572,21.6332,21.572,21.6332,444,0
+FORH.US,D,20250219,000000,21.42,21.6209,21.42,21.6209,739,0
+FORH.US,D,20250220,000000,21.46,21.5462,21.42,21.5462,4244,0
+FORH.US,D,20250221,000000,21.18,21.18,21.18,21.18,179,0
+FORH.US,D,20250224,000000,21.06,21.16,21.05,21.05,452,0
+FORH.US,D,20250225,000000,20.8501,21.0331,20.8501,21.0331,4112,0
+FORH.US,D,20250226,000000,21.068,21.18,20.88,20.93,2212,0
+FORH.US,D,20250227,000000,20.92,20.92,20.84,20.8521,3200,0
+FORH.US,D,20250228,000000,20.84,20.8673,20.71,20.8673,1098,0
+FORH.US,D,20250303,000000,20.89,20.89,20.5749,20.5749,2084,0
+FORH.US,D,20250304,000000,20.58,20.61,20.58,20.5958,405,0
+FORH.US,D,20250306,000000,20.825,20.825,20.7771,20.7771,194,0
+FORH.US,D,20250317,000000,20.975,21.0973,20.975,21.0973,2056,0
+FORH.US,D,20250318,000000,21.26,21.26,21.1578,21.1578,2000,0
+FORH.US,D,20250319,000000,21,21.31,20.95,21.2101,5053,0
+FORH.US,D,20250320,000000,20.045,21.955,20.045,21.0995,16798,0
+FORH.US,D,20250321,000000,20.9801,21.1766,20.9801,21.1766,375,0
+FORH.US,D,20250324,000000,21.31,21.509,21.29,21.41,4365,0
+FORH.US,D,20250325,000000,21.38,21.51,21.36,21.4073,1212,0
+FORH.US,D,20250326,000000,21.16,21.2057,21.16,21.2057,1498,0
+FORH.US,D,20250327,000000,21.08,21.2636,21.05,21.2636,6180,0
+FORH.US,D,20250328,000000,20.99,21,20.962,20.9758,3731,0
+FORH.US,D,20250401,000000,19.13,21.2,19.13,21.1302,3648,0
+FORH.US,D,20250402,000000,21.13,21.1508,21.04,21.1508,2286,0
+FORH.US,D,20250404,000000,20.01,20.02,19.8,19.899,1284,0
+FORH.US,D,20250407,000000,19.62,19.8403,19.62,19.8403,1000,0
+FORH.US,D,20250408,000000,19.72,19.72,19.32,19.5154,2362,0
+FORH.US,D,20250409,000000,19.71,20.46,19.71,20.3128,509,0
+FORH.US,D,20250410,000000,19.75,20.0899,19.75,19.9091,895,0
+FORH.US,D,20250411,000000,20.12,20.31,20.12,20.31,3995,0
+FORH.US,D,20250414,000000,20.53,20.53,20.5182,20.5182,2485,0
+FORH.US,D,20250415,000000,20.44,20.4492,20.39,20.4492,1313,0
+FORH.US,D,20250416,000000,20.34,20.4164,20.34,20.4164,757,0
+FORH.US,D,20250417,000000,20.52,20.52,20.42,20.4478,4800,0
+FORH.US,D,20250421,000000,20.17,20.27,20.17,20.27,1615,0
+FORH.US,D,20250423,000000,20.76,20.76,20.72,20.7381,1885,0
+FORH.US,D,20250424,000000,20.93,20.9623,20.93,20.9623,301,0
+FORH.US,D,20250425,000000,20.99,21,20.88,20.9556,2212,0
+FORH.US,D,20250428,000000,21,21.115,20.9812,20.9812,4435,0
+FORH.US,D,20250429,000000,21.04,21.1,21.03,21.0665,4233,0
+FORH.US,D,20250501,000000,21.035,21.035,21.0188,21.0188,217,0
+FORH.US,D,20250502,000000,21.1,21.1999,21.1,21.1729,1975,0
+FORH.US,D,20250505,000000,21.1,22.075,20.085,21.3186,6732,0
+FORH.US,D,20250507,000000,21.27,21.4472,21.27,21.4472,226,0
+FORH.US,D,20250508,000000,21.86,21.92,21.8422,21.8422,4362,0
+FORH.US,D,20250512,000000,22.52,22.66,22.37,22.5926,2359,0
+FORH.US,D,20250513,000000,22.73,22.75,22.68,22.7368,975,0
+FORH.US,D,20250514,000000,22.75,22.87,22.36,22.4298,3544,0
+FORH.US,D,20250515,000000,22.24,22.3806,22.19,22.3806,35635,0
+FORH.US,D,20250516,000000,22.4607,22.5403,22.4607,22.5403,144,0
+FORH.US,D,20250519,000000,22.45,22.574,22.45,22.574,303,0
+FORH.US,D,20250520,000000,22.59,22.64,22.58,22.5899,3218,0
+FORH.US,D,20250521,000000,22.399,22.57,22.399,22.4089,1660,0
+FORH.US,D,20250522,000000,22.3799,22.3799,22.27,22.296,282,0
+FORH.US,D,20250523,000000,22.24,22.5,22.24,22.44,2063,0
+FORH.US,D,20250527,000000,22.4201,22.5145,22.4201,22.5145,173,0
+FORH.US,D,20250528,000000,22.72,22.72,22.48,22.5207,620,0
+FORH.US,D,20250529,000000,22.5,22.521,22.5,22.521,780,0
+FORH.US,D,20250602,000000,22.4,22.4016,22.4,22.4016,578,0
+FORH.US,D,20250603,000000,22.46,22.6735,22.44,22.6735,3523,0
+FORH.US,D,20250610,000000,22.85,22.888,22.84,22.888,644,0
+FORH.US,D,20250611,000000,23.16,23.18,23.0196,23.0196,6063,0
+FORH.US,D,20250612,000000,23.03,23.03,23.0284,23.0284,109,0
+FORH.US,D,20250616,000000,22.7901,22.7949,22.7901,22.7949,291,0
+FORH.US,D,20250618,000000,22.75,22.75,22.6388,22.6388,101,0
+FORH.US,D,20250623,000000,22.366,22.4186,22.29,22.4186,10361,0
+FORH.US,D,20250624,000000,22.3,22.6133,22.3,22.6133,2112,0
+FORH.US,D,20250625,000000,22.41,22.71,22.41,22.5321,3509,0
+FORH.US,D,20250626,000000,22.7003,22.7681,22.48,22.7681,450,0
+FORH.US,D,20250627,000000,22.64,22.7221,22.64,22.7221,125,0
+FORH.US,D,20250630,000000,22.76,23.0299,22.76,22.8997,1771,0
+FORH.US,D,20250701,000000,23,23.08,22.9918,22.9918,1046,0
+FORH.US,D,20250702,000000,22.98,23.2861,22.98,23.2861,869,0
+FORH.US,D,20250703,000000,23.54,23.54,23.38,23.5299,210,0
+FORH.US,D,20250707,000000,23.439,23.5398,23.439,23.5398,1458,0
+FORH.US,D,20250708,000000,23.433,23.433,23.4,23.4198,1417,0
+FORH.US,D,20250709,000000,23.35,23.56,23.34,23.4807,2417,0
+FORH.US,D,20250710,000000,23.6,23.6,23.49,23.49,1666,0
+FORH.US,D,20250714,000000,23.48,23.49,23.21,23.21,1802,0
+FORH.US,D,20250715,000000,23.33,23.34,23.09,23.2139,2697,0
+FORH.US,D,20250716,000000,23.37,23.45,23.25,23.3935,414,0
+FORH.US,D,20250717,000000,23.45,23.63,23.45,23.5367,1673,0
+FORH.US,D,20250718,000000,23.4301,23.4887,23.4301,23.4887,215,0
+FORH.US,D,20250721,000000,23.64,23.64,23.4706,23.4706,111,0
+FORH.US,D,20250722,000000,23.5884,23.97,23.5884,23.8182,1303,0
+FORH.US,D,20250723,000000,24.05,24.05,23.9635,23.9635,1000,0
+FORH.US,D,20250725,000000,23.765,23.84,23.765,23.7715,888,0
+FORH.US,D,20250804,000000,23.09,23.3,23.08,23.3,1147,0
+FORH.US,D,20250805,000000,23.34,23.4073,23.33,23.4073,675,0
+FORH.US,D,20250806,000000,22.96,23.0024,22.96,23.0024,645,0
+FORH.US,D,20250808,000000,23.35,23.35,23.2065,23.2065,283,0
+FORH.US,D,20250812,000000,23.19,23.2604,23.19,23.2604,1000,0
+FORH.US,D,20250813,000000,23.23,23.4008,23.23,23.4008,985,0
+FORH.US,D,20250814,000000,23.16,23.3206,23.16,23.3206,1397,0
+FORH.US,D,20250815,000000,23.28,23.3694,23.28,23.3694,1505,0
+FORH.US,D,20250818,000000,23.29,23.4182,23.29,23.4182,688,0
+FORH.US,D,20250819,000000,22.99,22.99,22.9526,22.9526,191,0
+FORH.US,D,20250820,000000,23,23,22.9148,22.9148,216,0
+FORH.US,D,20250821,000000,22.94,22.9694,22.94,22.9694,927,0
+FORH.US,D,20250822,000000,23.29,23.3869,23.27,23.3869,1471,0
+FORH.US,D,20250825,000000,23.22,23.22,23.04,23.0503,10597,0
+FORH.US,D,20250826,000000,23.2,23.2,23.04,23.0744,6448,0
+FORH.US,D,20250827,000000,23.14,23.291,23.12,23.291,1737,0
+FORH.US,D,20250828,000000,22.355,23.3326,22.355,23.3103,1253,0
+FORH.US,D,20250902,000000,23.17,23.249,23.06,23.249,4021,0
+FORH.US,D,20250903,000000,23.1,23.2159,23.1,23.2159,430,0
+FORH.US,D,20250904,000000,23.05,23.2326,23.04,23.2326,1003,0
+FORH.US,D,20250905,000000,23.17,23.37,23.17,23.3422,1800,0
+FORH.US,D,20250908,000000,23.21,23.4056,23.21,23.3645,2550,0
+FORH.US,D,20250909,000000,23.19,23.2683,23.19,23.2683,847,0
+FORH.US,D,20250910,000000,23.23,23.3102,23.19,23.3102,900,0
+FORH.US,D,20250911,000000,23.58,23.719,23.51,23.52,8131,0
+FORH.US,D,20250912,000000,23.38,23.73,23.38,23.5601,6913,0
+FORH.US,D,20250915,000000,23.84,23.84,23.81,23.8261,3860,0
+FORH.US,D,20250916,000000,23.88,24.47,23.88,24.4618,1808,0
+FORH.US,D,20250917,000000,24.35,24.53,24.05,24.3332,4498,0
+FORH.US,D,20250919,000000,24.54,24.54,24.3433,24.3433,13484,0
+FORH.US,D,20250922,000000,24.44,24.6758,24.44,24.6758,870,0
+FORH.US,D,20250923,000000,24.842673,24.842673,24.5845,24.5845,916,0
+FORH.US,D,20250924,000000,25.23,25.3349,25.22,25.3349,501,0
+FORH.US,D,20250925,000000,25.355,25.48,25.255,25.4713,2396,0
+FORH.US,D,20250926,000000,25.54,25.82,25.54,25.7729,2210,0
+FORH.US,D,20250929,000000,25.87,26.1164,25.86,26.1164,964,0
+FORH.US,D,20250930,000000,25.47,25.5933,25.47,25.5933,411,0
+FORH.US,D,20251001,000000,26.0299,26.0299,25.84,25.9291,357,0
+FORH.US,D,20251002,000000,25.595,25.7243,25.595,25.7243,302,0
+FORH.US,D,20251003,000000,26.03,26.03,25.9318,25.9628,886,0
+FORH.US,D,20251006,000000,26.36,26.6384,26.36,26.6384,26455,0
+FORH.US,D,20251007,000000,26.37,26.37,26.37,26.37,153,0
+FORH.US,D,20251009,000000,26.98,27.23,26.98,27.1286,996,0
+FORH.US,D,20251010,000000,27.6628,27.6628,26.5098,26.5098,905,0
+FORH.US,D,20251013,000000,27.11,27.11,26.8419,26.8419,293,0
+FORH.US,D,20251014,000000,27,27.1438,27,27.1438,1072,0
+FORH.US,D,20251015,000000,27.57,27.57,27.3154,27.3154,203,0
+FORH.US,D,20251017,000000,26.525,26.5556,26.525,26.5556,213,0
+FORH.US,D,20251020,000000,27.03,27.15,27.03,27.1242,1638,0
+FORH.US,D,20251022,000000,27.11,27.3413,27.11,27.3413,174,0
+FORH.US,D,20251023,000000,27.79,27.79,27.4453,27.4453,350,0
+FORH.US,D,20251027,000000,27.17,27.17,26.8539,26.8539,688,0
+FORH.US,D,20251028,000000,26.12,26.12,25.8846,25.8846,126,0
+FORH.US,D,20251029,000000,25.9,25.91,25.6368,25.6368,236,0
+FORH.US,D,20251030,000000,25.53,25.53,25.2782,25.2782,1477,0
+FORH.US,D,20251031,000000,24.62,24.7056,24.62,24.7056,107,0
+FORH.US,D,20251103,000000,24.64,24.7123,24.64,24.7123,1217,0
+FORH.US,D,20251105,000000,24.58,24.6852,24.58,24.6852,160,0
+FORH.US,D,20251107,000000,24.26,24.5755,24.26,24.5755,3411,0
+FORH.US,D,20251110,000000,24.98,24.98,24.9479,24.9479,406,0
+FORH.US,D,20251111,000000,24.85,25.0903,24.85,25.0903,458,0
+FORH.US,D,20251112,000000,25.04,25.17,25.04,25.099,21231,0
+FORH.US,D,20251118,000000,24.155,24.1655,24.155,24.1655,506,0
+FORH.US,D,20251126,000000,24.685,24.8261,24.685,24.8261,569,0
+FORH.US,D,20251202,000000,24.85,24.9394,24.85,24.9394,364,0
+FORH.US,D,20251208,000000,24.98,24.98,24.9309,24.9309,287,0
+FORH.US,D,20251209,000000,24,25.6,23.4,25.0682,1649,0
+FORH.US,D,20251210,000000,25.06,25.2801,25.06,25.2801,460,0
+FORH.US,D,20251211,000000,25.48,25.5345,25.48,25.5345,250,0
+FORH.US,D,20251212,000000,25.37,25.3956,25.35,25.3956,2314,0
+FORH.US,D,20251215,000000,25.06,25.06,25.0454,25.0454,370,0
+FORH.US,D,20251216,000000,24.96,24.9857,24.96,24.9857,210,0
+FORH.US,D,20251217,000000,24.89,24.89,24.85,24.8801,308,0
+FORH.US,D,20251218,000000,25.08,25.08,24.9033,24.9033,952,0
+FORH.US,D,20251219,000000,25.1,25.14,24.63,25.092,1135,0
+FORH.US,D,20251222,000000,25.31,25.315,25.2679,25.2679,614,0
+FORH.US,D,20251223,000000,25.13,25.1778,25.13,25.1778,211,0
+FORH.US,D,20251226,000000,24.87,24.9,24.87,24.895,1014,0
+FORH.US,D,20251230,000000,24.47,24.487,24.47,24.487,252,0
+FORH.US,D,20260102,000000,24.17,24.2327,24.17,24.2327,1341,0
+FORH.US,D,20260105,000000,24.595,24.6,24.5641,24.5641,760,0
+FORH.US,D,20260106,000000,24.6,24.8499,24.6,24.8499,948,0
+FORH.US,D,20260107,000000,24.6,24.6625,24.58,24.6625,924,0
+FORH.US,D,20260108,000000,24.76,24.78,24.75,24.7756,1869,0
+FORH.US,D,20260109,000000,24.72,24.94,24.72,24.9189,1747,0
+FORH.US,D,20260113,000000,25.03,25.19,25,25.0357,723,0
+FORH.US,D,20260114,000000,25.03,25.03,24.9712,24.9712,962,0
+FORH.US,D,20260116,000000,24.93,24.9647,24.93,24.9647,317,0
+FORH.US,D,20260120,000000,24.95,24.95,24.8989,24.8989,239,0
+FORH.US,D,20260121,000000,25,25.15,25,25.15,650,0
+FORH.US,D,20260122,000000,25.61,25.62,25.4962,25.4962,2625,0
+FORH.US,D,20260123,000000,25.49,25.57,25.4899,25.5099,403,0
+FORH.US,D,20260126,000000,25.4,25.4,25.36,25.3661,363,0
+FORH.US,D,20260127,000000,25.28,25.3742,25.28,25.3742,121,0
+FORH.US,D,20260128,000000,25.39,25.39,25.3276,25.3276,287,0
+FORH.US,D,20260129,000000,25.04,25.22,25.04,25.2092,7708,0
+FORH.US,D,20260130,000000,24.87,24.87,24.7398,24.7398,291,0
+FORH.US,D,20260202,000000,24.89,24.89,24.8622,24.8622,347,0
+FORH.US,D,20260204,000000,24.81,24.81,24.7772,24.7772,1180,0
+FORH.US,D,20260206,000000,24.86,25.0853,24.86,25.0853,309,0
+FORH.US,D,20260209,000000,25.29,25.29,25.2532,25.2532,153,0
+FORH.US,D,20260210,000000,25.28,25.34,25.1956,25.1956,2893,0
+FORH.US,D,20260211,000000,25.07,25.1919,25.07,25.1919,103,0
+FORH.US,D,20260212,000000,24.78,24.78,24.7036,24.7036,311,0
+FORH.US,D,20260213,000000,24.81,24.8796,24.81,24.8796,189,0
+FORH.US,D,20260217,000000,24.75,24.95,24.64,24.8652,845,0
+FORH.US,D,20260218,000000,25.08,25.21,25.08,25.21,1187,0
diff --git a/daily/us/nyse etfs/1/gdx.us.txt b/daily/us/nyse etfs/1/gdx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eb5b4d28c67fcc173aa236fed98955b46b08d2f7
--- /dev/null
+++ b/daily/us/nyse etfs/1/gdx.us.txt	
@@ -0,0 +1,4967 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GDX.US,D,20060522,000000,33.041,33.7371,32.4521,33.6811,217862.432372406,0
+GDX.US,D,20060523,000000,34.152,35.4833,34.152,34.3428,686297.275771079,0
+GDX.US,D,20060524,000000,33.5926,33.9908,32.4521,33.041,705863.662678917,0
+GDX.US,D,20060525,000000,33.6378,34.6682,33.4559,34.6682,405656.216104448,0
+GDX.US,D,20060526,000000,35.0487,35.0487,34.1697,34.8776,297775.632919378,0
+GDX.US,D,20060530,000000,35.736,35.9346,34.4785,34.5325,617988.840512517,0
+GDX.US,D,20060531,000000,35.1933,35.3997,34.4873,35.148,387640.86049063504,0
+GDX.US,D,20060601,000000,33.6555,34.9032,33.629,34.858,708848.7622513521,0
+GDX.US,D,20060602,000000,35.5639,35.6367,35.1028,35.3997,306509.210441865,0
+GDX.US,D,20060605,000000,36.4321,36.4321,34.4598,34.4962,481923.221773335,0
+GDX.US,D,20060606,000000,34.4057,34.4057,33.2219,33.4815,733496.429385386,0
+GDX.US,D,20060607,000000,32.8503,33.9721,32.4058,32.6949,535091.557462811,0
+GDX.US,D,20060608,000000,31.9103,32.0086,30.4168,31.9103,898412.247263134,0
+GDX.US,D,20060609,000000,32.3439,32.7421,31.5377,31.7284,599310.355453652,0
+GDX.US,D,20060612,000000,32.1001,32.2357,30.5426,30.5603,646287.787873141,0
+GDX.US,D,20060613,000000,29.5466,29.9911,28.7876,29.1317,1747419.316730492,0
+GDX.US,D,20060614,000000,29.7187,30.3077,29.177,29.8819,714928.8049239301,0
+GDX.US,D,20060615,000000,31.1237,31.7097,30.7609,31.6094,975123.7123913581,0
+GDX.US,D,20060616,000000,31.6655,31.6655,31.0303,31.2751,665741.280044168,0
+GDX.US,D,20060619,000000,30.9133,31.1847,30.3716,30.3991,404662.539006571,0
+GDX.US,D,20060620,000000,30.6793,31.4207,30.3991,31.0677,429421.066738014,0
+GDX.US,D,20060621,000000,31.3027,32.6064,31.3027,32.4422,609037.610074016,0
+GDX.US,D,20060622,000000,32.5691,32.7588,31.8179,32.2436,652146.109350901,0
+GDX.US,D,20060623,000000,31.8179,33.0233,31.8012,32.8227,517076.201848998,0
+GDX.US,D,20060626,000000,33.1295,33.2937,32.7047,33.1383,333258.14357816504,0
+GDX.US,D,20060627,000000,33.4471,33.5188,32.1001,32.1001,519726.685489804,0
+GDX.US,D,20060628,000000,32.2987,32.5051,31.6655,31.9437,458933.37825193105,0
+GDX.US,D,20060629,000000,32.5219,34.3428,32.514,34.3428,650487.26866857,0
+GDX.US,D,20060630,000000,35.0123,35.3388,34.6682,35.0123,1182041.4577113031,0
+GDX.US,D,20060703,000000,35.6455,36.3957,35.5728,36.3957,620312.844779302,0
+GDX.US,D,20060705,000000,36.2797,36.6042,35.148,35.621,757816.600075698,0
+GDX.US,D,20060706,000000,35.736,36.1814,35.3211,35.9444,454402.332733976,0
+GDX.US,D,20060707,000000,35.9002,36.0791,35.2385,35.3112,553218.790743734,0
+GDX.US,D,20060710,000000,34.7311,35.3997,34.6043,34.9848,443679.366876333,0
+GDX.US,D,20060711,000000,35.3112,35.971,35.094,35.971,566704.117909293,0
+GDX.US,D,20060712,000000,36.2895,36.6042,35.621,35.7271,574221.280069384,0
+GDX.US,D,20060713,000000,35.7183,35.736,34.6328,34.6781,716145.220286326,0
+GDX.US,D,20060714,000000,35.1933,35.3997,34.6879,35.2572,507899.18193687504,0
+GDX.US,D,20060717,000000,34.6682,34.9848,33.8354,33.8354,859618.157657891,0
+GDX.US,D,20060718,000000,34.2799,34.3428,32.9574,33.4726,884487.5459867431,0
+GDX.US,D,20060719,000000,33.3841,34.8393,33.3841,34.7754,572121.031136819,0
+GDX.US,D,20060720,000000,34.5689,34.6781,33.3212,33.3212,458933.37825193105,0
+GDX.US,D,20060721,000000,33.5474,33.746,32.397,32.397,714265.6754788781,0
+GDX.US,D,20060724,000000,32.1158,33.3124,31.8346,33.1954,1200942.681034687,0
+GDX.US,D,20060725,000000,33.3212,34.1894,32.9486,34.098,1049402.3467947901,0
+GDX.US,D,20060726,000000,33.918,34.7311,33.6378,34.7046,399909.77229379804,0
+GDX.US,D,20060727,000000,35.6013,35.621,33.8069,33.9259,572560.405247651,0
+GDX.US,D,20060728,000000,34.1796,35.0841,34.098,35.0841,410520.86048433103,0
+GDX.US,D,20060731,000000,35.0399,35.1569,34.5866,35.0664,258537.08385479802,0
+GDX.US,D,20060801,000000,34.913,35.9621,34.6515,35.9621,593121.486323067,0
+GDX.US,D,20060802,000000,36.495,36.8215,36.0162,36.7841,1043765.7465118481,0
+GDX.US,D,20060803,000000,36.4508,36.5963,35.7891,36.1057,548686.728156078,0
+GDX.US,D,20060804,000000,36.7939,36.8844,35.7724,35.8176,554545.049633838,0
+GDX.US,D,20060807,000000,36.0074,36.5678,35.9346,36.2984,309383.44941689103,0
+GDX.US,D,20060808,000000,36.1814,36.5963,35.7979,35.9346,399136.799321038,0
+GDX.US,D,20060809,000000,36.2237,36.966,36.0074,36.7133,697462.666948657,0
+GDX.US,D,20060810,000000,36.4606,36.5314,35.4548,35.9621,824023.769331994,0
+GDX.US,D,20060811,000000,36.2797,36.4056,34.9937,35.0025,566039.97139454,0
+GDX.US,D,20060814,000000,34.8491,35.1382,34.27,34.4146,464570.99560457404,0
+GDX.US,D,20060815,000000,34.5148,35.031,34.5148,34.8855,329717.723948984,0
+GDX.US,D,20060816,000000,35.4931,35.6996,35.3388,35.4548,220625.810750023,0
+GDX.US,D,20060817,000000,35.3299,35.3643,34.3969,34.6328,306509.210441865,0
+GDX.US,D,20060818,000000,34.8776,34.8776,34.034,34.7213,350498.492079816,0
+GDX.US,D,20060821,000000,35.4194,36.4508,35.2827,36.4508,451418.25023124204,0
+GDX.US,D,20060822,000000,36.1893,36.6406,35.8904,36.6406,336242.226080899,0
+GDX.US,D,20060823,000000,37.0476,37.2924,36.3957,36.5314,445116.486363846,0
+GDX.US,D,20060824,000000,36.732,36.8126,35.8255,35.9621,361774.74385480303,0
+GDX.US,D,20060825,000000,36.2797,36.495,36.0074,36.1716,208023.300084932,0
+GDX.US,D,20060828,000000,36.0713,36.0791,35.3299,35.3643,382334.807860518,0
+GDX.US,D,20060829,000000,35.3299,35.6013,34.7852,35.6013,942958.883097233,0
+GDX.US,D,20060830,000000,36.0624,36.2797,35.3742,35.7448,580962.4180476121,0
+GDX.US,D,20060831,000000,36.4508,36.732,36.205,36.7222,591572.4891684441,0
+GDX.US,D,20060901,000000,36.4154,37.1646,36.1971,36.9935,267158.783710175,0
+GDX.US,D,20060905,000000,37.6808,38.1527,37.5461,38.0879,740238.5844333151,0
+GDX.US,D,20060906,000000,37.8519,38.5215,37.6012,37.726,734713.8618174831,0
+GDX.US,D,20060907,000000,36.6406,37.0653,36.3771,36.4606,941631.607137428,0
+GDX.US,D,20060908,000000,35.8255,35.8255,35.3742,35.502,833419.459229832,0
+GDX.US,D,20060911,000000,33.9357,34.1796,32.804,32.9309,1819927.232784483,0
+GDX.US,D,20060912,000000,32.9407,33.4294,32.3252,32.633,802360.184700694,0
+GDX.US,D,20060913,000000,32.8955,33.2376,32.7047,32.8857,427210.97427774104,0
+GDX.US,D,20060914,000000,33.0233,33.1482,31.4561,31.6183,950586.9058547331,0
+GDX.US,D,20060915,000000,31.6743,32.0922,31.0677,31.8729,867022.4250811711,0
+GDX.US,D,20060918,000000,31.7638,32.7863,31.7638,32.7047,690831.3724981371,0
+GDX.US,D,20060919,000000,32.4796,32.6153,31.3312,31.3754,679778.87605737,0
+GDX.US,D,20060920,000000,31.6842,31.9201,31.0303,31.0864,1046086.6995695301,0
+GDX.US,D,20060921,000000,31.3921,31.7736,30.9507,31.4836,501710.31280629005,0
+GDX.US,D,20060922,000000,32.2534,32.2534,31.4836,31.5308,979325.227326189,0
+GDX.US,D,20060925,000000,31.4757,31.5209,30.6331,31.1749,786001.63562981,0
+GDX.US,D,20060926,000000,31.2663,32.2436,31.2024,32.2357,899849.3667506471,0
+GDX.US,D,20060927,000000,32.6064,32.9407,31.8729,32.922,657564.039648128,0
+GDX.US,D,20060928,000000,32.9407,33.1954,32.5317,32.5317,551889.480644527,0
+GDX.US,D,20060929,000000,32.0273,32.7686,32.0273,32.2534,378023.449397979,0
+GDX.US,D,20061002,000000,32.5219,32.9673,32.161,32.3252,304629.66563441703,0
+GDX.US,D,20061003,000000,31.3214,31.3921,30.1985,30.2713,1042105.8887598161,0
+GDX.US,D,20061004,000000,30.2172,30.5525,29.3205,30.5525,1121137.289876021,0
+GDX.US,D,20061005,000000,31.1749,31.4836,30.7963,31.2211,545925.383917863,0
+GDX.US,D,20061006,000000,31.1935,31.5377,30.5525,31.0952,507127.226033816,0
+GDX.US,D,20061009,000000,31.6655,31.7284,30.8219,30.8494,528017.837692356,0
+GDX.US,D,20061010,000000,30.3617,31.3833,30.3342,31.1493,523704.445090415,0
+GDX.US,D,20061011,000000,31.3027,31.3027,30.5603,30.5889,425993.541845644,0
+GDX.US,D,20061012,000000,30.696,31.4659,30.5063,31.3921,692158.6484579421,0
+GDX.US,D,20061013,000000,31.8916,32.3872,31.811,32.3803,1080131.073671103,0
+GDX.US,D,20061016,000000,32.75,32.75,32.0371,32.6153,1045976.856041822,0
+GDX.US,D,20061017,000000,32.5592,32.5592,31.7913,32.3872,444676.095183313,0
+GDX.US,D,20061018,000000,32.5592,32.5592,31.755,31.8257,371610.824933174,0
+GDX.US,D,20061019,000000,32.2534,32.9761,32.1984,32.8768,865364.6014685411,0
+GDX.US,D,20061020,000000,32.8316,33.1108,32.3252,32.3341,544265.526165831,0
+GDX.US,D,20061023,000000,31.8257,32.6428,31.7284,32.6428,532548.8832103111,0
+GDX.US,D,20061024,000000,32.1246,33.1108,32.1246,32.868,747091.6000786531,0
+GDX.US,D,20061025,000000,32.75,33.7902,32.5789,33.7902,825570.7323472151,0
+GDX.US,D,20061026,000000,33.9259,34.0527,33.394,33.7194,754279.23165562,0
+GDX.US,D,20061027,000000,33.6555,33.9908,33.3301,33.3301,478940.156340302,0
+GDX.US,D,20061030,000000,34.4146,34.4146,33.4815,33.4815,577313.171960424,0
+GDX.US,D,20061031,000000,33.4815,34.3526,33.4726,34.3428,644409.260135394,0
+GDX.US,D,20061101,000000,34.858,35.1746,34.152,34.4146,947047.503295253,0
+GDX.US,D,20061102,000000,34.5148,35.1028,34.3074,34.6879,609590.8959913601,0
+GDX.US,D,20061103,000000,34.6515,35.2385,34.6043,35.1028,1594439.8288636801,0
+GDX.US,D,20061106,000000,34.9848,35.5089,34.7498,34.7695,731398.214592223,0
+GDX.US,D,20061107,000000,35.0664,35.2385,34.6515,34.8776,403665.810699591,0
+GDX.US,D,20061108,000000,34.6515,34.9937,34.3074,34.6132,377027.7381607,0
+GDX.US,D,20061109,000000,35.148,36.1617,34.9583,36.0968,647281.464971018,0
+GDX.US,D,20061110,000000,35.7891,35.9248,35.094,35.2926,753725.945738276,0
+GDX.US,D,20061113,000000,34.6132,35.2287,34.4234,35.2129,544043.804971013,0
+GDX.US,D,20061114,000000,35.5177,35.5364,34.6594,34.74,484135.34837301,0
+GDX.US,D,20061115,000000,34.2976,35.3388,34.152,35.1746,611580.284326516,0
+GDX.US,D,20061116,000000,35.2385,35.3211,33.7637,33.7637,1447431.5572114391,0
+GDX.US,D,20061117,000000,33.511,34.0812,33.1767,33.7902,743776.969923094,0
+GDX.US,D,20061120,000000,34.2513,34.5325,33.6998,33.7637,380123.698330544,0
+GDX.US,D,20061121,000000,34.2799,35.0487,34.2602,35.0025,934448.043839265,0
+GDX.US,D,20061122,000000,35.3742,35.7537,34.913,35.1382,512099.679802005,0
+GDX.US,D,20061124,000000,36.1244,36.3771,35.8707,36.0968,651261.258711031,0
+GDX.US,D,20061127,000000,36.4508,36.5963,36.0624,36.1519,603179.288596256,0
+GDX.US,D,20061128,000000,36.1814,36.5501,35.9169,36.5501,903057.204587601,0
+GDX.US,D,20061129,000000,36.3594,36.6671,36.2138,36.6671,660654.914469467,0
+GDX.US,D,20061130,000000,37.2462,37.9787,37.1194,37.9787,1167672.2969755752,0
+GDX.US,D,20061201,000000,37.8607,37.9885,37.2924,37.5815,1168998.5558656792,0
+GDX.US,D,20061204,000000,37.7634,38.1055,37.2846,38.078,927374.3240688101,0
+GDX.US,D,20061205,000000,38.0879,38.2874,37.3101,37.6179,1061671.258597953,0
+GDX.US,D,20061206,000000,37.0565,37.6631,36.9129,37.0112,889349.139157523,0
+GDX.US,D,20061207,000000,37.1558,37.5363,36.3869,37.319,1063882.368127927,0
+GDX.US,D,20061208,000000,37.5913,37.6533,36.4606,36.6406,873655.753671093,0
+GDX.US,D,20061211,000000,36.5963,37.1558,36.5963,36.9385,572895.02117928,0
+GDX.US,D,20061212,000000,36.676,36.8215,36.0437,36.5147,965395.4407012931,0
+GDX.US,D,20061213,000000,36.4154,36.7035,36.0339,36.5501,646840.056720784,0
+GDX.US,D,20061214,000000,36.5776,36.8215,36.3417,36.6848,1907139.942575532,0
+GDX.US,D,20061215,000000,36.7133,36.9031,35.7448,35.971,1104003.733692975,0
+GDX.US,D,20061218,000000,35.9444,36.088,35.4548,35.5728,806338.9613710061,0
+GDX.US,D,20061219,000000,35.5541,36.5678,35.5541,36.5678,941299.025345201,0
+GDX.US,D,20061220,000000,36.5678,36.5963,35.736,35.9002,1176293.9968309521,0
+GDX.US,D,20061221,000000,35.7724,35.7979,34.9327,35.2827,1192432.85884642,0
+GDX.US,D,20061222,000000,35.2385,35.2385,34.6594,35.0025,675690.2558593501,0
+GDX.US,D,20061226,000000,35.5089,35.8805,35.1657,35.3112,486124.736708166,0
+GDX.US,D,20061227,000000,35.7085,35.9985,35.5276,35.9985,340221.002751211,0
+GDX.US,D,20061228,000000,36.2325,36.5049,36.0791,36.3417,447660.17768604704,0
+GDX.US,D,20061229,000000,36.1893,36.1893,35.7822,36.1057,605944.701113275,0
+GDX.US,D,20070103,000000,36.3594,36.3957,34.4785,34.7695,1050839.466282303,0
+GDX.US,D,20070104,000000,34.4696,34.5955,33.9544,34.1255,751957.261528237,0
+GDX.US,D,20070105,000000,33.3743,33.7823,33.157,33.6644,2066307.2825032282,0
+GDX.US,D,20070108,000000,33.746,33.8728,33.2652,33.746,1046637.951347472,0
+GDX.US,D,20070109,000000,33.2465,33.6555,32.7952,33.5188,821040.7038989611,0
+GDX.US,D,20070110,000000,32.8129,33.2937,32.7421,33.1206,688289.715315338,0
+GDX.US,D,20070111,000000,33.2652,33.8905,33.1954,33.4107,1154187.986879717,0
+GDX.US,D,20070112,000000,33.5188,34.3428,33.4294,34.2877,768977.922974472,0
+GDX.US,D,20070116,000000,34.3526,34.3782,33.6998,33.9446,522047.63854748604,0
+GDX.US,D,20070117,000000,33.9446,34.3969,33.7991,34.1078,777047.3539822061,0
+GDX.US,D,20070118,000000,34.3428,34.5955,33.3389,33.4471,806780.3696212401,0
+GDX.US,D,20070119,000000,33.6555,34.1078,33.4638,33.9544,535202.4180602201,0
+GDX.US,D,20070122,000000,34.0006,34.2799,33.4815,33.7194,590911.393862794,0
+GDX.US,D,20070123,000000,34.5591,35.3742,34.4323,35.3742,1611684.2456441352,0
+GDX.US,D,20070124,000000,35.1195,35.7891,34.6879,35.7891,779038.7764567641,0
+GDX.US,D,20070125,000000,36.0162,36.2797,35.1657,35.382,1304071.5145766851,0
+GDX.US,D,20070126,000000,35.3742,35.502,34.8305,35.4636,492091.88464393304,0
+GDX.US,D,20070129,000000,35.1195,35.5443,34.7125,34.8776,1132632.211636723,0
+GDX.US,D,20070130,000000,35.1028,35.3466,34.8776,35.2572,586047.7665526121,0
+GDX.US,D,20070131,000000,35.2572,35.9887,35.2473,35.8255,710728.3070588,0
+GDX.US,D,20070201,000000,36.3141,36.5678,36.0339,36.0536,774394.836201998,0
+GDX.US,D,20070202,000000,35.5826,35.736,35.2385,35.5728,708406.336931417,0
+GDX.US,D,20070205,000000,35.8255,35.853,35.5089,35.7183,228141.95584041302,0
+GDX.US,D,20070206,000000,36.1057,36.205,35.6632,35.9444,288379.94302154,0
+GDX.US,D,20070207,000000,35.7822,36.0968,35.3997,35.5639,433180.15635291004,0
+GDX.US,D,20070208,000000,35.5541,36.4233,35.3466,36.4233,1017235.4833612631,0
+GDX.US,D,20070209,000000,36.5678,36.9208,36.1145,36.2895,1014583.982650756,0
+GDX.US,D,20070212,000000,36.1332,36.4773,35.6534,35.8353,479843.31423479004,0
+GDX.US,D,20070213,000000,36.3957,36.5236,36.205,36.3957,401664.217528023,0
+GDX.US,D,20070214,000000,36.732,37.0565,36.495,36.9935,523596.635702109,0
+GDX.US,D,20070215,000000,37.0024,37.2747,36.7841,37.2747,493309.31707603,0
+GDX.US,D,20070216,000000,36.9129,37.1194,36.8313,37.0397,406873.648536545,0
+GDX.US,D,20070220,000000,36.4773,36.5314,36.0536,36.261,943400.291347467,0
+GDX.US,D,20070221,000000,36.4773,37.8263,36.324,37.609,1183810.1419213421,0
+GDX.US,D,20070222,000000,37.9974,38.2058,37.6012,37.8165,730513.363952353,0
+GDX.US,D,20070223,000000,38.3602,39.192,37.7801,37.843,1190663.15756668,0
+GDX.US,D,20070226,000000,38.2874,38.4408,37.9079,38.314,651154.466392426,0
+GDX.US,D,20070227,000000,37.319,37.5087,35.0399,35.6013,1812522.965361203,0
+GDX.US,D,20070228,000000,35.6455,36.2984,35.1294,36.0968,1392607.432048735,0
+GDX.US,D,20070301,000000,35.0841,36.0074,34.975,35.4194,679108.627124411,0
+GDX.US,D,20070302,000000,34.8305,35.3112,34.0714,34.0881,1433725.5259207631,0
+GDX.US,D,20070305,000000,33.4726,34.2336,32.7952,33.4028,970813.37099852,0
+GDX.US,D,20070306,000000,34.0095,34.5778,34.0095,34.4499,1067642.4748125242,0
+GDX.US,D,20070307,000000,34.4696,35.031,34.3693,34.4598,1171651.073645887,0
+GDX.US,D,20070308,000000,34.9671,35.094,34.4499,34.6958,696801.571643007,0
+GDX.US,D,20070309,000000,35.0123,35.0123,34.3526,34.4057,637556.2444900561,0
+GDX.US,D,20070312,000000,34.3969,35.0399,34.3162,34.9671,862158.797770989,0
+GDX.US,D,20070313,000000,34.7754,35.0576,33.5277,33.6093,1181157.624141134,0
+GDX.US,D,20070314,000000,33.4815,33.9082,32.9859,33.7991,1296109.892957257,0
+GDX.US,D,20070315,000000,34.0881,34.7754,34.0881,34.5955,1166234.160418361,0
+GDX.US,D,20070316,000000,34.9671,35.3112,34.5148,34.7046,1469206.002440148,0
+GDX.US,D,20070319,000000,34.9848,35.3112,34.9229,35.148,720159.594396173,0
+GDX.US,D,20070320,000000,35.6898,35.7085,35.3299,35.4833,742183.221701627,0
+GDX.US,D,20070321,000000,35.7183,36.2895,35.3388,36.2895,441800.839138586,0
+GDX.US,D,20070322,000000,36.4862,36.5314,36.0437,36.1617,646122.0055118781,0
+GDX.US,D,20070323,000000,36.1057,36.1893,35.7183,36.0339,476175.76089298405,0
+GDX.US,D,20070326,000000,36.441,36.441,35.8451,36.3141,568658.925874615,0
+GDX.US,D,20070327,000000,36.0791,36.1332,35.6455,35.6898,556204.90738587,0
+GDX.US,D,20070328,000000,35.9346,36.143,35.6996,35.8628,612353.2572992761,0
+GDX.US,D,20070329,000000,35.8255,36.0339,35.4636,35.6898,761684.5161486011,0
+GDX.US,D,20070330,000000,35.9169,36.0074,35.6111,35.7979,441580.13501346903,0
+GDX.US,D,20070402,000000,35.6278,36.324,35.4548,36.324,453407.638566398,0
+GDX.US,D,20070403,000000,36.261,36.8588,36.1893,36.6238,1018674.636988178,0
+GDX.US,D,20070404,000000,36.8588,37.3544,36.8588,37.2659,480869.537563099,0
+GDX.US,D,20070405,000000,37.319,37.5461,37.1646,37.2462,505910.81067142,0
+GDX.US,D,20070409,000000,37.319,37.6631,37.0299,37.1381,377802.745272862,0
+GDX.US,D,20070410,000000,37.6356,37.7536,37.3544,37.437,325078.86904272303,0
+GDX.US,D,20070411,000000,37.8165,37.9885,36.9483,37.1843,1642465.8601449002,0
+GDX.US,D,20070412,000000,37.2384,37.3455,36.9208,37.3455,493769.032580882,0
+GDX.US,D,20070413,000000,37.5913,38.5411,37.5549,38.314,944875.042413917,0
+GDX.US,D,20070416,000000,38.4684,38.7928,38.3946,38.7928,768116.464937725,0
+GDX.US,D,20070417,000000,38.5411,38.6945,38.2324,38.2599,595839.096564139,0
+GDX.US,D,20070418,000000,38.37,38.4408,37.9974,38.078,522711.78506223904,0
+GDX.US,D,20070419,000000,37.4733,37.4733,36.4154,37.1558,1403383.28553083,0
+GDX.US,D,20070420,000000,37.6808,37.8706,37.3917,37.5176,395598.413831259,0
+GDX.US,D,20070423,000000,37.5176,37.5815,37.0742,37.1744,487042.133578468,0
+GDX.US,D,20070424,000000,37.1282,37.1744,36.5049,36.6848,1430189.174570386,0
+GDX.US,D,20070425,000000,37.0742,37.2197,36.7133,37.1017,899441.5218005461,0
+GDX.US,D,20070426,000000,36.732,36.732,36.1145,36.2424,1142677.8090735,0
+GDX.US,D,20070427,000000,36.3328,36.5776,36.2237,36.495,451859.658481476,0
+GDX.US,D,20070430,000000,36.5413,36.5413,35.736,35.7891,428646.05962585204,0
+GDX.US,D,20070501,000000,35.6898,35.8078,35.2385,35.5541,762459.523260763,0
+GDX.US,D,20070502,000000,35.4283,36.5501,35.382,36.5147,917246.3439862521,0
+GDX.US,D,20070503,000000,36.5501,36.9935,36.2512,36.8313,641965.2416438911,0
+GDX.US,D,20070504,000000,37.202,37.4547,36.7576,36.8313,435536.706850127,0
+GDX.US,D,20070507,000000,37.2924,37.4281,37.0742,37.0742,428055.142129571,0
+GDX.US,D,20070508,000000,36.8755,36.8932,36.4321,36.8677,800370.796365538,0
+GDX.US,D,20070509,000000,36.6494,37.083,36.5236,36.732,404185.533316802,0
+GDX.US,D,20070510,000000,36.4695,36.4695,35.6013,35.7183,996370.298445248,0
+GDX.US,D,20070511,000000,35.8904,36.2237,35.8904,35.9621,476175.76089298405,0
+GDX.US,D,20070514,000000,36.2895,36.2984,35.2473,35.4283,1137053.41362697,0
+GDX.US,D,20070515,000000,35.4636,35.8805,35.265,35.3466,466449.52334232104,0
+GDX.US,D,20070516,000000,35.2473,35.3299,34.506,34.7754,1110028.8546016992,0
+GDX.US,D,20070517,000000,34.7046,34.8678,34.4234,34.6132,1439008.185947757,0
+GDX.US,D,20070518,000000,34.975,35.4735,34.858,35.2926,832000.646996937,0
+GDX.US,D,20070521,000000,35.148,35.9621,35.148,35.7085,811733.49906511,0
+GDX.US,D,20070522,000000,35.736,35.736,35.0576,35.1569,430223.534732103,0
+GDX.US,D,20070523,000000,35.502,35.8707,35.382,35.5728,780363.001207466,0
+GDX.US,D,20070524,000000,35.4931,35.5443,34.3615,34.4598,1111080.5046725331,0
+GDX.US,D,20070525,000000,34.5778,34.8039,34.2976,34.6132,526627.5034110891,0
+GDX.US,D,20070529,000000,34.8305,34.9484,34.2976,34.3349,739635.462100622,0
+GDX.US,D,20070530,000000,34.2513,34.4057,33.9259,34.3693,708848.7622513521,0
+GDX.US,D,20070531,000000,34.6043,35.4636,34.5424,35.4283,865307.645565285,0
+GDX.US,D,20070601,000000,35.9444,36.3141,35.9248,36.2424,1711051.955431835,0
+GDX.US,D,20070604,000000,36.1893,36.3141,35.9248,36.2325,726003.676898119,0
+GDX.US,D,20070605,000000,35.9798,36.2138,35.7085,35.9444,800924.0822828821,0
+GDX.US,D,20070606,000000,35.736,35.8805,35.2827,35.5826,1169423.691000697,0
+GDX.US,D,20070607,000000,35.4636,35.5826,34.3526,34.387,1716515.653865607,0
+GDX.US,D,20070608,000000,34.2976,34.8393,33.8354,34.6427,1135841.0665433782,0
+GDX.US,D,20070611,000000,34.6781,34.858,34.2877,34.5866,783734.587266281,0
+GDX.US,D,20070612,000000,34.1697,34.4057,33.746,33.863,1073497.745081181,0
+GDX.US,D,20070613,000000,33.981,34.3693,33.8443,34.3693,1283731.137626386,0
+GDX.US,D,20070614,000000,34.5148,34.8393,34.4146,34.7213,518289.56600229105,0
+GDX.US,D,20070615,000000,35.0841,35.4096,34.8678,35.3643,685417.510479714,0
+GDX.US,D,20070618,000000,35.4636,35.5364,35.1933,35.265,826179.9570981141,0
+GDX.US,D,20070619,000000,35.1107,35.7085,35.0487,35.7085,836957.844719611,0
+GDX.US,D,20070620,000000,35.6455,35.6455,34.9396,35.0025,663972.595834129,0
+GDX.US,D,20070621,000000,35.1028,35.4194,34.506,35.4194,914551.1092786021,0
+GDX.US,D,20070622,000000,35.1569,35.3643,34.7311,35.094,938206.11638446,0
+GDX.US,D,20070625,000000,34.8776,35.4931,34.2248,34.2425,958526.151940739,0
+GDX.US,D,20070626,000000,34.2513,34.2513,33.2219,33.5651,1462708.9611901601,0
+GDX.US,D,20070627,000000,33.5277,33.8354,33.1383,33.8354,1384650.895777812,0
+GDX.US,D,20070628,000000,33.8354,34.4598,33.8354,34.0439,548021.564571624,0
+GDX.US,D,20070629,000000,34.1609,34.3969,34.034,34.2799,562063.22886363,0
+GDX.US,D,20070702,000000,34.6781,35.1382,34.6132,35.1382,803996.6498496031,0
+GDX.US,D,20070703,000000,35.094,35.1746,34.8855,35.0399,331244.345570185,0
+GDX.US,D,20070705,000000,35.2031,35.5089,34.9229,35.5089,902281.1804057381,0
+GDX.US,D,20070706,000000,35.5541,36.6946,35.5089,36.6671,1777816.478884279,0
+GDX.US,D,20070709,000000,37.0201,37.3101,36.8401,36.9847,1496508.221493792,0
+GDX.US,D,20070710,000000,36.9286,37.1744,36.6406,36.7841,1010521.8062649621,0
+GDX.US,D,20070711,000000,36.5678,36.7841,36.3328,36.7841,796282.176167518,0
+GDX.US,D,20070712,000000,36.9286,37.4281,36.7133,37.3455,1177288.69099853,0
+GDX.US,D,20070713,000000,37.4016,37.6533,37.2846,37.3731,645182.233108154,0
+GDX.US,D,20070716,000000,37.4458,37.4458,36.7222,37.1479,774782.339758079,0
+GDX.US,D,20070717,000000,37.1194,37.2659,36.7939,36.9286,1190883.8616917972,0
+GDX.US,D,20070718,000000,37.0928,38.431,36.9935,38.431,1528010.938412566,0
+GDX.US,D,20070719,000000,38.5215,39.074,38.5215,38.9826,1700930.0777674832,0
+GDX.US,D,20070720,000000,39.0013,39.1301,38.5952,38.9393,1317355.4619414462,0
+GDX.US,D,20070723,000000,39.0013,39.0288,38.666,38.8951,696137.425128254,0
+GDX.US,D,20070724,000000,39.0829,39.1743,38.1341,38.3602,1337506.663927359,0
+GDX.US,D,20070725,000000,37.8981,37.9885,36.8755,37.7437,2669229.252465131,0
+GDX.US,D,20070726,000000,36.9129,37.0928,35.621,36.4606,3366902.452841895,0
+GDX.US,D,20070727,000000,36.2138,36.3957,35.3014,35.3014,2136165.7319861143,0
+GDX.US,D,20070730,000000,35.5541,36.5147,35.382,36.2797,1329292.809022083,0
+GDX.US,D,20070731,000000,36.6494,37.0299,36.1244,36.1332,1364196.6070210012,0
+GDX.US,D,20070801,000000,36.1332,36.2237,35.1195,35.7183,1636908.591298636,0
+GDX.US,D,20070802,000000,35.8904,36.143,35.6111,36.0162,1229213.1504436831,0
+GDX.US,D,20070803,000000,35.9985,36.2984,35.5826,35.7183,1926328.996624299,0
+GDX.US,D,20070806,000000,35.6111,36.3141,34.4421,35.0487,2407523.996491718,0
+GDX.US,D,20070807,000000,34.4696,35.2749,34.27,34.9032,1365085.525939675,0
+GDX.US,D,20070808,000000,35.621,36.495,35.6111,36.3072,2109972.11890656,0
+GDX.US,D,20070809,000000,35.4194,35.736,34.8305,35.6898,2412997.8656225,0
+GDX.US,D,20070810,000000,35.2827,36.2797,35.1028,36.0536,2184468.406226006,0
+GDX.US,D,20070813,000000,36.0536,36.0968,35.265,35.3997,1358231.493224636,0
+GDX.US,D,20070814,000000,35.2385,35.382,34.2336,34.4234,1895533.14314772,0
+GDX.US,D,20070815,000000,33.7735,34.034,32.5789,32.9761,2958183.839867736,0
+GDX.US,D,20070816,000000,32.1699,32.2436,29.6391,31.2024,6176562.5872029,0
+GDX.US,D,20070817,000000,32.1246,32.9761,31.4924,31.8631,3289073.228112272,0
+GDX.US,D,20070820,000000,32.0627,32.6615,31.755,32.3872,1971800.1488166072,0
+GDX.US,D,20070821,000000,32.161,32.5691,32.1001,32.3439,1325545.9242435992,0
+GDX.US,D,20070822,000000,32.8955,33.511,32.8857,33.3655,1825266.848714733,0
+GDX.US,D,20070823,000000,33.7823,33.8541,32.7952,32.8857,1433837.403587873,0
+GDX.US,D,20070824,000000,33.0135,33.8168,32.9486,33.5926,1208458.826125077,0
+GDX.US,D,20070827,000000,33.5375,33.5375,33.0322,33.1383,1605439.437679995,0
+GDX.US,D,20070828,000000,32.7136,33.157,32.2082,32.3065,1063993.228725336,0
+GDX.US,D,20070829,000000,32.6615,33.4372,32.6153,33.4372,1343863.349558609,0
+GDX.US,D,20070830,000000,32.8857,33.6457,32.8857,33.0322,1141477.66682632,0
+GDX.US,D,20070831,000000,34.0095,34.152,33.5651,34.0616,1835403.9824246,0
+GDX.US,D,20070904,000000,34.1442,35.2287,34.1343,34.975,2082113.562726469,0
+GDX.US,D,20070905,000000,34.6132,34.8944,34.3526,34.8128,1354917.8801387781,0
+GDX.US,D,20070906,000000,35.2572,37.0742,35.2572,37.0476,3026090.5325944033,0
+GDX.US,D,20070907,000000,37.6257,37.7713,36.8028,37.2462,3126252.573818584,0
+GDX.US,D,20070910,000000,37.6356,37.6808,36.6592,37.0397,1762249.210040773,0
+GDX.US,D,20070911,000000,37.1744,38.1242,36.9581,38.0426,1904154.843003097,0
+GDX.US,D,20070912,000000,37.8607,38.1872,37.6356,38.1704,1301086.4150042501,0
+GDX.US,D,20070913,000000,37.7536,38.2511,37.5461,38.1872,1731615.0706466532,0
+GDX.US,D,20070914,000000,38.0151,38.6473,37.6444,38.1527,2640965.902544042,0
+GDX.US,D,20070917,000000,38.2874,38.6296,37.8519,38.1341,2496210.440279516,0
+GDX.US,D,20070918,000000,37.9974,39.4722,37.4547,39.4457,2712007.2040891913,0
+GDX.US,D,20070919,000000,39.7524,40.3404,39.4358,39.835,3071396.919495149,0
+GDX.US,D,20070920,000000,40.7573,41.4908,40.6393,41.4544,4015589.508139695,0
+GDX.US,D,20070921,000000,41.5714,41.5802,40.7111,41.1466,2677887.5668297443,0
+GDX.US,D,20070924,000000,40.9008,41.3728,40.7298,40.8035,2319748.847156016,0
+GDX.US,D,20070925,000000,40.3316,40.423,39.9412,40.3404,2402163.0220977473,0
+GDX.US,D,20070926,000000,40.4751,40.7298,39.2657,39.6718,4015448.1354512563,0
+GDX.US,D,20070927,000000,40.1506,40.3768,39.662,40.1054,2207955.5968311992,0
+GDX.US,D,20070928,000000,40.9372,41.4455,40.6924,41.0277,2048124.1103887502,0
+GDX.US,D,20071001,000000,40.5941,41.4711,40.5508,41.4544,1658522.339514587,0
+GDX.US,D,20071002,000000,40.2942,41.0729,39.1841,39.6256,2914064.373308057,0
+GDX.US,D,20071003,000000,40.1054,40.187,39.2923,39.427,1593891.6282948412,0
+GDX.US,D,20071004,000000,39.2923,40.1418,38.784,40.1418,2044066.00228176,0
+GDX.US,D,20071005,000000,40.015,41.244,39.9796,41.244,2451072.886949136,0
+GDX.US,D,20071008,000000,40.7111,40.9008,40.0061,40.3669,670384.203229233,0
+GDX.US,D,20071009,000000,40.1595,41.4259,40.1231,41.4259,1238625.113456737,0
+GDX.US,D,20071010,000000,41.9961,42.3216,41.4357,42.2301,1652582.6524607472,0
+GDX.US,D,20071011,000000,42.6834,43.8859,41.7346,42.3393,5643135.972840627,0
+GDX.US,D,20071012,000000,42.7827,43.2438,42.4848,43.235,1611793.072102142,0
+GDX.US,D,20071015,000000,44.0137,44.9999,42.9371,43.4434,2372926.336472801,0
+GDX.US,D,20071016,000000,43.4346,43.5162,42.5399,42.7827,1705000.3907108852,0
+GDX.US,D,20071017,000000,43.353,43.5083,41.5979,42.0325,1902842.823088807,0
+GDX.US,D,20071018,000000,42.1947,42.9646,42.1505,42.881,1583886.713646104,0
+GDX.US,D,20071019,000000,43.1101,43.1101,41.888,42.3393,2519002.972278926,0
+GDX.US,D,20071022,000000,41.1732,41.2627,40.3669,41.1909,2509876.805851853,0
+GDX.US,D,20071023,000000,41.8339,42.2773,41.3551,42.178,1625058.712212285,0
+GDX.US,D,20071024,000000,42.0689,42.5222,41.3089,42.5222,1815543.662373173,0
+GDX.US,D,20071025,000000,43.0098,43.0098,42.3766,42.9272,1651587.958293169,0
+GDX.US,D,20071026,000000,43.6342,44.0225,43.3353,43.7885,2133623.057733614,0
+GDX.US,D,20071029,000000,44.5024,45.0903,44.3391,45.0903,1755931.173058161,0
+GDX.US,D,20071030,000000,44.1858,44.2664,43.8593,44.1671,1442286.20159408,0
+GDX.US,D,20071031,000000,44.5201,45.9683,44.2035,45.7786,5277988.625857308,0
+GDX.US,D,20071101,000000,45.3823,45.3823,43.9616,44.1671,2393323.669326356,0
+GDX.US,D,20071102,000000,44.9546,45.9044,44.2408,45.8759,3550549.64340296,0
+GDX.US,D,20071105,000000,46.3488,46.3488,45.0372,45.6321,2357857.4317827853,0
+GDX.US,D,20071106,000000,46.8729,47.4953,46.7461,47.2701,2411825.184257247,0
+GDX.US,D,20071107,000000,48.7095,48.7095,46.5917,46.6192,4278364.721438561,0
+GDX.US,D,20071108,000000,46.5917,47.6339,45.1729,46.5022,3873118.3844236154,0
+GDX.US,D,20071109,000000,46.3665,46.3754,45.2447,45.5151,2004041.258338307,0
+GDX.US,D,20071112,000000,44.2939,44.2939,42.0414,42.24,4320805.005921888,0
+GDX.US,D,20071113,000000,42.4671,43.4434,42.4671,43.0452,2121367.3678365643,0
+GDX.US,D,20071114,000000,44.7747,44.7826,43.7423,44.0599,2016475.952502733,0
+GDX.US,D,20071115,000000,43.4179,43.4179,41.5891,42.0148,3216633.455728248,0
+GDX.US,D,20071116,000000,42.414,42.6932,41.7523,42.4759,2357296.009307833,0
+GDX.US,D,20071119,000000,42.2036,42.2498,40.7475,41.1201,3072301.094459338,0
+GDX.US,D,20071120,000000,42.0227,43.3618,41.4259,43.3618,2830328.007755026,0
+GDX.US,D,20071121,000000,43.3353,43.3353,41.5714,42.357,2460630.290929433,0
+GDX.US,D,20071123,000000,43.4267,44.1936,42.8388,44.1936,1277654.146162911,0
+GDX.US,D,20071126,000000,44.7187,44.7187,42.3855,42.5753,2173604.067679924,0
+GDX.US,D,20071127,000000,42.3766,42.3766,41.3797,42.1682,2574999.778806883,0
+GDX.US,D,20071128,000000,41.7169,43.4267,41.6707,43.2989,4303178.170933858,0
+GDX.US,D,20071129,000000,42.6106,43.4267,42.3039,42.5399,1844487.4319242311,0
+GDX.US,D,20071130,000000,42.6018,42.9744,41.3462,41.9421,2217332.9794744193,0
+GDX.US,D,20071203,000000,41.3993,42.6205,41.3895,42.357,858158.6626369561,0
+GDX.US,D,20071204,000000,42.7031,42.7031,41.5891,41.7965,3215717.0759276473,0
+GDX.US,D,20071205,000000,42.0414,42.0414,41.1909,41.5448,2062582.7732581662,0
+GDX.US,D,20071206,000000,41.2813,42.4671,41.0542,42.3216,2346731.706323546,0
+GDX.US,D,20071207,000000,42.5222,42.5222,41.5537,41.9784,1561146.052201445,0
+GDX.US,D,20071210,000000,42.4406,43.2183,42.414,42.8309,2221054.437510378,0
+GDX.US,D,20071211,000000,42.9272,43.5536,41.3177,41.5537,2439045.02066511,0
+GDX.US,D,20071212,000000,42.297,42.6578,41.6795,42.2498,2620444.487186965,0
+GDX.US,D,20071213,000000,41.7965,41.8428,40.3669,40.7573,2576611.834282968,0
+GDX.US,D,20071214,000000,40.3139,40.7475,39.9412,40.0867,2579084.330726099,0
+GDX.US,D,20071217,000000,39.7151,40.0867,38.4507,38.4969,1783354.423406224,0
+GDX.US,D,20071218,000000,39.2284,39.5922,38.2786,39.2825,2484654.494336754,0
+GDX.US,D,20071219,000000,39.2372,39.4811,38.8017,38.9462,1199032.624136209,0
+GDX.US,D,20071220,000000,38.9914,39.1104,38.3602,38.784,1414390.013835052,0
+GDX.US,D,20071221,000000,39.7977,41.0827,39.4811,40.7111,4033378.057210185,0
+GDX.US,D,20071224,000000,40.7209,40.7209,40.0602,40.1054,1094887.737962912,0
+GDX.US,D,20071226,000000,40.484,41.4455,40.4663,41.3276,1857315.732062944,0
+GDX.US,D,20071227,000000,41.5891,41.5979,40.8468,41.0542,2165135.945349398,0
+GDX.US,D,20071228,000000,41.4082,42.2872,41.4082,42.1859,1597039.459019436,0
+GDX.US,D,20071231,000000,42.178,42.2872,41.2813,41.4623,1083930.8460740391,0
+GDX.US,D,20080102,000000,42.24,44.5751,42.24,44.5466,3742869.3873044522,0
+GDX.US,D,20080103,000000,44.6469,46.3026,44.4208,45.9044,4279361.4497455405,0
+GDX.US,D,20080104,000000,45.4885,45.5524,44.584,45.1444,2960553.6122710663,0
+GDX.US,D,20080107,000000,45.0628,45.4885,43.8957,44.3844,3160601.051760756,0
+GDX.US,D,20080108,000000,45.9044,47.0273,45.7786,45.9585,5094503.149378701,0
+GDX.US,D,20080109,000000,45.9683,46.3125,45.3823,46.2584,5221666.35702503,0
+GDX.US,D,20080110,000000,46.0116,47.4618,45.5524,47.0636,3900932.189536862,0
+GDX.US,D,20080111,000000,47.044,48.1304,46.8631,47.4245,4130058.668847843,0
+GDX.US,D,20080114,000000,48.8806,49.0625,48.0321,48.2386,6868478.156002304,0
+GDX.US,D,20080115,000000,48.0144,48.4824,46.1404,46.3302,5087111.086791833,0
+GDX.US,D,20080116,000000,45.4984,46.0214,43.6519,44.1759,5617020.674128049,0
+GDX.US,D,20080117,000000,45.0274,45.5977,43.2183,43.3431,4493329.5222328175,0
+GDX.US,D,20080118,000000,43.8515,44.2851,42.0414,43.7335,4087528.882230827,0
+GDX.US,D,20080122,000000,41.1368,44.7826,40.5754,44.7826,6769138.924166231,0
+GDX.US,D,20080123,000000,43.9321,44.756,41.8614,43.5968,4419608.242025533,0
+GDX.US,D,20080124,000000,45.1729,46.0401,45.1002,45.5524,4020950.4825336663,0
+GDX.US,D,20080125,000000,46.0765,47.0086,45.462,45.6154,4734859.166547493,0
+GDX.US,D,20080128,000000,45.986,46.4835,45.1729,46.3302,4596547.857908503,0
+GDX.US,D,20080129,000000,46.6753,46.6753,45.751,45.868,3536849.7145304903,0
+GDX.US,D,20080130,000000,45.814,47.1993,45.4344,46.1837,4454703.249128239,0
+GDX.US,D,20080131,000000,45.7068,46.0214,45.0716,45.5524,3084909.707542635,0
+GDX.US,D,20080201,000000,45.7255,46.0765,44.232,44.467,3665189.671820876,0
+GDX.US,D,20080204,000000,44.3313,44.3313,43.2537,43.5624,4591209.259047954,0
+GDX.US,D,20080205,000000,42.593,42.8014,41.9784,42.297,6383835.289848494,0
+GDX.US,D,20080206,000000,42.8112,43.471,42.3766,42.4317,5028503.462341409,0
+GDX.US,D,20080207,000000,42.3855,42.8742,41.9322,42.3943,5289477.445199803,0
+GDX.US,D,20080208,000000,42.5753,44.0412,42.5222,43.9134,5092958.220502882,0
+GDX.US,D,20080211,000000,43.9862,44.2566,42.9558,44.0137,4897973.75398477,0
+GDX.US,D,20080212,000000,43.9685,44.2851,42.3393,42.4229,5142018.611670019,0
+GDX.US,D,20080213,000000,42.5222,43.2537,42.123,43.2084,4917594.045586761,0
+GDX.US,D,20080214,000000,43.1819,43.5083,42.7296,42.9646,4782597.36710333,0
+GDX.US,D,20080215,000000,42.9558,43.4985,42.3039,43.1996,4578224.330175287,0
+GDX.US,D,20080219,000000,44.2123,45.0372,44.0412,44.873,5532626.264478471,0
+GDX.US,D,20080220,000000,44.4483,46.0962,44.3313,46.0962,6711918.582787971,0
+GDX.US,D,20080221,000000,46.5209,47.2269,45.814,45.9516,8874822.060143674,0
+GDX.US,D,20080222,000000,46.3125,46.3125,44.7747,46.0313,5648584.415228883,0
+GDX.US,D,20080225,000000,45.9782,46.3125,45.0185,46.0863,5650126.292895599,0
+GDX.US,D,20080226,000000,45.8759,47.2455,45.7599,47.0735,6678552.594176966,0
+GDX.US,D,20080227,000000,47.7126,48.6456,47.5887,48.094,6217537.274247088,0
+GDX.US,D,20080228,000000,48.1029,49.2159,48.1029,49.1972,6012630.275726019,0
+GDX.US,D,20080229,000000,48.8541,48.9622,47.6241,48.0557,6036183.575861777,0
+GDX.US,D,20080303,000000,48.9003,49.6869,48.6653,49.4155,6724339.0379765835,0
+GDX.US,D,20080304,000000,49.8943,49.9395,47.0086,47.7224,8505453.873901205,0
+GDX.US,D,20080305,000000,48.3566,49.7124,48.2297,49.4774,4666595.482355775,0
+GDX.US,D,20080306,000000,49.4873,49.8127,48.6909,49.5581,4137209.685915574,0
+GDX.US,D,20080307,000000,49.6869,49.6869,47.7863,48.3566,4668796.421188739,0
+GDX.US,D,20080310,000000,47.3439,47.6958,46.3302,46.5209,5805507.082326473,0
+GDX.US,D,20080311,000000,47.4432,48.4559,46.7549,48.4559,3567428.932160756,0
+GDX.US,D,20080312,000000,48.5837,48.8629,48.0233,48.5375,2702626.770236868,0
+GDX.US,D,20080313,000000,49.1166,50.7074,49.0989,50.7074,4074621.2506554364,0
+GDX.US,D,20080314,000000,50.5639,51.4517,49.9307,51.0447,4621812.886351044,0
+GDX.US,D,20080317,000000,50.204,51.3328,48.8905,49.7311,4746643.95317298,0
+GDX.US,D,20080318,000000,50.03,50.204,47.1511,47.3979,4854339.429672468,0
+GDX.US,D,20080319,000000,46.7008,46.7549,44.0953,44.6646,7423345.616731359,0
+GDX.US,D,20080320,000000,43.0177,43.5162,41.6795,43.2261,6661024.414949931,0
+GDX.US,D,20080324,000000,43.2438,43.8062,42.2773,42.4936,4578350.446818211,0
+GDX.US,D,20080325,000000,43.1819,44.3844,43.1721,44.3677,3153571.065987444,0
+GDX.US,D,20080326,000000,44.7187,45.3528,44.638,45.1444,4782495.6601332305,0
+GDX.US,D,20080327,000000,45.1896,45.1896,44.2035,44.6557,3018326.222496969,0
+GDX.US,D,20080328,000000,44.3037,44.4856,43.4346,44.404,1918337.879983542,0
+GDX.US,D,20080331,000000,44.4208,44.7029,42.648,43.1544,3047844.636429092,0
+GDX.US,D,20080401,000000,42.2036,42.2036,41.1909,41.9696,3942791.727220919,0
+GDX.US,D,20080402,000000,42.24,43.7787,42.1131,43.7699,2607876.556891708,0
+GDX.US,D,20080403,000000,43.5083,44.232,43.3176,43.9134,1881886.101899702,0
+GDX.US,D,20080404,000000,43.877,44.4394,43.8515,44.2497,2076040.639541798,0
+GDX.US,D,20080407,000000,44.5751,45.462,44.2939,44.467,1941452.823078169,0
+GDX.US,D,20080408,000000,43.7964,44.3313,43.5536,43.8151,1537307.972549407,0
+GDX.US,D,20080409,000000,43.7246,44.7826,43.6715,44.6469,2330966.1088883453,0
+GDX.US,D,20080410,000000,44.7373,45.0097,43.7885,44.3588,1818610.1275216881,0
+GDX.US,D,20080411,000000,44.4139,44.5289,43.4985,43.6253,1722301.763394596,0
+GDX.US,D,20080414,000000,43.5437,44.0953,43.3717,43.4267,1251050.653993854,0
+GDX.US,D,20080415,000000,44.0412,44.4208,43.9321,44.4208,1302733.050850169,0
+GDX.US,D,20080416,000000,45.1631,46.5484,45.1631,46.5288,3254753.228121728,0
+GDX.US,D,20080417,000000,46.2486,46.3754,45.5888,45.9683,1428968.690929186,0
+GDX.US,D,20080418,000000,44.7826,44.9635,44.1671,44.6017,3255912.687580868,0
+GDX.US,D,20080421,000000,44.873,44.9094,43.6253,44.0786,2036936.34367775,0
+GDX.US,D,20080422,000000,43.761,44.5368,43.4002,43.5437,1920510.3408648781,0
+GDX.US,D,20080423,000000,42.8388,42.9272,41.6894,41.8428,3051949.529742328,0
+GDX.US,D,20080424,000000,41.5262,41.5262,39.9599,40.0867,4530158.633175728,0
+GDX.US,D,20080425,000000,40.5597,41.011,40.1506,41.011,2500672.325057803,0
+GDX.US,D,20080428,000000,40.9657,41.5262,40.0867,40.0867,1990783.7547857722,0
+GDX.US,D,20080429,000000,39.4653,39.4722,38.1527,38.4772,5177845.908957445,0
+GDX.US,D,20080430,000000,38.722,39.6069,38.3946,39.4457,4218344.387173447,0
+GDX.US,D,20080501,000000,38.6758,38.9462,37.6444,38.5863,5993207.295646022,0
+GDX.US,D,20080502,000000,38.6385,39.427,38.5952,39.0652,1912216.137453223,0
+GDX.US,D,20080505,000000,39.662,40.0504,39.4722,39.896,2003881.57839525,0
+GDX.US,D,20080506,000000,40.0602,41.0021,40.0602,40.8851,2184651.478772186,0
+GDX.US,D,20080507,000000,40.2057,40.6118,39.951,40.2509,1246758.6198556342,0
+GDX.US,D,20080508,000000,40.6029,41.7071,40.6029,41.6894,3132290.916633421,0
+GDX.US,D,20080509,000000,42.0148,42.1505,40.7111,41.5802,2855629.650706803,0
+GDX.US,D,20080512,000000,41.6068,42.06,41.0827,41.5979,2519761.706275872,0
+GDX.US,D,20080513,000000,40.9933,41.3993,40.4141,41.0277,1732908.783306325,0
+GDX.US,D,20080514,000000,40.9736,41.3728,40.3955,40.423,1146028.036668594,0
+GDX.US,D,20080515,000000,41.1732,41.9421,41.1014,41.8064,2593294.8285884713,0
+GDX.US,D,20080516,000000,42.5222,43.0098,42.3855,42.8112,3890668.939184071,0
+GDX.US,D,20080519,000000,43.2733,43.5693,42.7473,43.0275,3145306.3575971182,0
+GDX.US,D,20080520,000000,43.235,44.1936,43.235,44.0786,2735257.4174540513,0
+GDX.US,D,20080521,000000,44.1858,45.0716,43.9518,44.0599,3877917.9363426343,0
+GDX.US,D,20080522,000000,43.9763,44.3942,43.0826,43.588,2993769.0745663242,0
+GDX.US,D,20080523,000000,43.8249,44.1759,43.1996,43.1996,1802431.5997878811,0
+GDX.US,D,20080527,000000,42.414,42.648,41.7523,42.0148,2185294.266823218,0
+GDX.US,D,20080528,000000,41.4357,42.5035,41.244,42.4848,1633941.798980819,0
+GDX.US,D,20080529,000000,41.4809,41.7258,40.8291,40.9372,2051954.394882716,0
+GDX.US,D,20080530,000000,41.244,41.7425,41.2105,41.6343,1215838.683875533,0
+GDX.US,D,20080602,000000,41.6156,42.297,41.5714,41.9863,1039087.2258872481,0
+GDX.US,D,20080603,000000,41.3364,42.1682,41.0827,41.1201,1477505.2912003081,0
+GDX.US,D,20080604,000000,41.2194,41.244,40.3493,40.423,1688878.818880334,0
+GDX.US,D,20080605,000000,40.1772,41.4623,40.0789,41.4259,1725305.170221649,0
+GDX.US,D,20080606,000000,41.7867,42.7473,41.7867,42.24,2117785.248349642,0
+GDX.US,D,20080609,000000,42.1947,42.6392,41.8614,42.2036,1292471.83463678,0
+GDX.US,D,20080610,000000,41.3364,41.5085,39.8439,39.9973,3324248.583721357,0
+GDX.US,D,20080611,000000,40.304,40.5125,39.8163,39.9058,1493260.717938499,0
+GDX.US,D,20080612,000000,39.2825,39.3188,38.6296,39.0652,2486015.333596692,0
+GDX.US,D,20080613,000000,38.7761,39.1389,38.6473,39.0386,1440557.18310238,0
+GDX.US,D,20080616,000000,40.015,40.2686,39.4191,39.4899,1158854.302667905,0
+GDX.US,D,20080617,000000,39.4358,40.1595,39.4358,39.8439,958089.8290390101,0
+GDX.US,D,20080618,000000,39.9894,40.1772,39.6256,40.0602,1236836.087852678,0
+GDX.US,D,20080619,000000,40.484,40.8114,39.6521,39.8537,1953662.744838674,0
+GDX.US,D,20080620,000000,39.8537,40.3217,39.3267,39.662,2738753.086016388,0
+GDX.US,D,20080623,000000,38.9727,40.0602,38.784,40.0602,2088335.995157187,0
+GDX.US,D,20080624,000000,40.0061,40.3955,39.6718,39.8635,1112802.4036763262,0
+GDX.US,D,20080625,000000,39.7977,39.9324,38.7132,39.7003,2258458.192834354,0
+GDX.US,D,20080626,000000,40.7111,42.0876,40.7111,41.9961,4305398.4340911405,0
+GDX.US,D,20080627,000000,42.593,44.0599,42.5556,43.6873,3749786.478340953,0
+GDX.US,D,20080630,000000,43.525,44.4856,42.6018,43.9616,2285658.704917898,0
+GDX.US,D,20080701,000000,44.3942,45.3165,44.1484,44.8121,3323605.795670325,0
+GDX.US,D,20080702,000000,44.7826,44.7826,43.408,43.5536,1970936.6566404582,0
+GDX.US,D,20080703,000000,43.2832,43.2832,42.005,42.5841,1833421.713577351,0
+GDX.US,D,20080707,000000,41.6894,42.1505,41.3364,41.8428,1949177.4674572642,0
+GDX.US,D,20080708,000000,41.5085,41.5085,40.5311,41.2105,3260920.738788592,0
+GDX.US,D,20080709,000000,41.2813,42.5654,41.011,41.0355,2082276.293878629,0
+GDX.US,D,20080710,000000,41.6245,42.6106,41.4908,42.2213,2084055.1487856782,0
+GDX.US,D,20080711,000000,43.3913,44.4139,43.3913,44.0688,4444672.907736978,0
+GDX.US,D,20080714,000000,44.467,46.0863,43.9685,45.9949,2629705.923884271,0
+GDX.US,D,20080715,000000,46.5386,46.9014,44.2497,44.873,5563646.890358971,0
+GDX.US,D,20080716,000000,45.1631,45.1631,43.3077,43.9419,2629497.424595566,0
+GDX.US,D,20080717,000000,43.6155,44.873,42.6578,43.0177,3198122.7871700483,0
+GDX.US,D,20080718,000000,42.8211,43.525,42.5841,43.0177,1471668.3281862692,0
+GDX.US,D,20080721,000000,43.5781,44.0501,42.7473,44.0501,1878359.9212463351,0
+GDX.US,D,20080722,000000,44.2408,44.3313,42.178,42.5222,2773553.1429058043,0
+GDX.US,D,20080723,000000,42.2685,42.297,40.0867,40.3217,4900687.295947039,0
+GDX.US,D,20080724,000000,40.4053,40.6393,39.1841,39.8163,3811615.162534444,0
+GDX.US,D,20080725,000000,40.0966,40.4495,39.2087,40.0415,2704550.0490414593,0
+GDX.US,D,20080728,000000,40.3768,41.1368,39.8075,40.3591,2458574.7930637123,0
+GDX.US,D,20080729,000000,40.304,40.304,39.0563,39.5096,3488501.272154053,0
+GDX.US,D,20080730,000000,38.4507,39.3267,37.7437,39.074,6040015.894495145,0
+GDX.US,D,20080731,000000,40.1329,40.187,39.1645,39.3346,2532019.4303123243,0
+GDX.US,D,20080801,000000,39.0829,39.8635,37.9974,38.3602,4295562.3530127695,0
+GDX.US,D,20080804,000000,38.0062,38.55,36.4508,36.9581,7114106.591212009,0
+GDX.US,D,20080805,000000,36.3682,36.4233,34.7695,34.913,5690589.393880183,0
+GDX.US,D,20080806,000000,35.2287,36.1244,35.2287,35.4735,4068697.836716812,0
+GDX.US,D,20080807,000000,35.6809,35.9985,34.8855,35.2129,2843199.0248211813,0
+GDX.US,D,20080808,000000,34.3782,34.3782,32.8227,32.8404,5995187.530353869,0
+GDX.US,D,20080811,000000,33.041,33.2563,30.6331,31.1493,10935000.480628677,0
+GDX.US,D,20080812,000000,31.6842,32.3439,31.105,31.9988,6913414.329531886,0
+GDX.US,D,20080813,000000,32.4245,34.0714,32.3872,33.9721,6944572.25982202,0
+GDX.US,D,20080814,000000,33.6191,34.0812,32.4157,32.4521,4079487.9291747212,0
+GDX.US,D,20080815,000000,31.6655,31.8631,30.9959,31.1749,7303977.231273494,0
+GDX.US,D,20080818,000000,31.8179,32.397,31.6655,31.7638,5106677.473699671,0
+GDX.US,D,20080819,000000,31.5642,33.0322,31.3921,32.6949,4544878.682958301,0
+GDX.US,D,20080820,000000,32.7047,33.2839,32.0824,32.7323,3384596.414430192,0
+GDX.US,D,20080821,000000,34.0006,34.8305,33.8817,34.6515,6355688.902943021,0
+GDX.US,D,20080822,000000,34.2799,34.4146,33.3743,33.918,3029165.134300526,0
+GDX.US,D,20080825,000000,33.7637,34.3261,33.2937,33.5188,2344011.0448733713,0
+GDX.US,D,20080826,000000,33.2032,34.0714,33.1855,33.4913,3025465.034728288,0
+GDX.US,D,20080827,000000,34.0006,34.5591,33.8069,34.1992,2400018.022098338,0
+GDX.US,D,20080828,000000,35.0487,35.1746,33.7902,34.3074,3129706.54252318,0
+GDX.US,D,20080829,000000,34.5778,34.5778,33.7902,34.0527,1851123.811723256,0
+GDX.US,D,20080902,000000,32.2534,32.28,31.5829,31.8916,4140255.8096700693,0
+GDX.US,D,20080903,000000,31.5829,32.1158,30.1159,30.3716,5311508.191993164,0
+GDX.US,D,20080904,000000,30.8406,31.1139,29.0954,29.113,6800385.339520353,0
+GDX.US,D,20080905,000000,29.8298,30.1258,28.6342,29.5378,5466068.20617533,0
+GDX.US,D,20080908,000000,30.3991,30.3991,27.9912,27.9912,5528163.362630484,0
+GDX.US,D,20080909,000000,27.2774,27.2774,25.2333,25.423,12003656.973933097,0
+GDX.US,D,20080910,000000,25.8576,26.3266,24.8154,26.3089,9040201.661805078,0
+GDX.US,D,20080911,000000,26.0562,26.4623,24.7427,25.5125,8303587.913786127,0
+GDX.US,D,20080912,000000,26.8713,28.6706,26.2362,28.2714,11108040.651278013,0
+GDX.US,D,20080915,000000,28.3904,28.9508,26.9057,27.4406,7086658.931191122,0
+GDX.US,D,20080916,000000,26.6786,27.8014,25.8832,27.6392,6788518.170249085,0
+GDX.US,D,20080917,000000,27.947,31.5996,27.239,30.8494,14229603.516705286,0
+GDX.US,D,20080918,000000,32.1345,32.6949,30.0904,30.9418,13017665.295133088,0
+GDX.US,D,20080919,000000,30.5889,32.0371,29.7649,31.8444,7160864.336576083,0
+GDX.US,D,20080922,000000,32.7323,35.0399,32.7136,34.4598,9006464.442753207,0
+GDX.US,D,20080923,000000,34.5955,34.5955,32.9859,33.6378,5727354.429431931,0
+GDX.US,D,20080924,000000,34.1796,34.4421,33.4195,33.8266,3660387.068692754,0
+GDX.US,D,20080925,000000,33.6093,34.0616,32.5966,32.9309,4102096.3715582504,0
+GDX.US,D,20080926,000000,33.4028,34.2159,31.8818,32.4157,4611051.271844763,0
+GDX.US,D,20080929,000000,31.929,32.7234,30.3431,30.7609,6501625.183130408,0
+GDX.US,D,20080930,000000,30.7511,31.285,30.2172,30.5692,3358143.448576883,0
+GDX.US,D,20081001,000000,30.932,32.1069,30.4443,30.5525,5660114.93442912,0
+GDX.US,D,20081002,000000,29.9183,29.9183,25.7563,26.1919,10171842.230483327,0
+GDX.US,D,20081003,000000,26.01,27.9912,25.8222,26.2814,5660687.544670783,0
+GDX.US,D,20081006,000000,27.3383,27.711,22.8883,25.2431,10357494.065425063,0
+GDX.US,D,20081007,000000,26.0729,26.4181,24.3621,24.7702,7919672.579610256,0
+GDX.US,D,20081008,000000,25.9284,28.6342,25.54,28.2812,10543072.671348326,0
+GDX.US,D,20081009,000000,28.41,28.41,26.6068,27.3669,8760616.320488086,0
+GDX.US,D,20081010,000000,27.1968,27.8014,22.3269,23.8292,12326383.360757407,0
+GDX.US,D,20081013,000000,24.7702,25.7563,22.6356,24.2461,6951595.126107425,0
+GDX.US,D,20081014,000000,25.0239,26.0641,24.2825,24.779,6687977.779096132,0
+GDX.US,D,20081015,000000,24.7427,24.8154,22.0388,22.0388,7395765.737649341,0
+GDX.US,D,20081016,000000,22.3996,22.6897,19.4972,20.0842,11041894.506203776,0
+GDX.US,D,20081017,000000,19.334,21.9021,18.9731,19.624,7021370.175874829,0
+GDX.US,D,20081020,000000,20.1933,21.8854,19.9583,21.8854,4336499.408478019,0
+GDX.US,D,20081021,000000,20.3192,20.9897,19.6869,19.804,5345603.419579787,0
+GDX.US,D,20081022,000000,18.9082,19.099,16.3843,16.7285,8191262.736007688,0
+GDX.US,D,20081023,000000,16.519,17.6694,15.1995,15.7511,10339939.442385802,0
+GDX.US,D,20081024,000000,14.3304,16.9103,14.3215,16.1031,9411943.688729681,0
+GDX.US,D,20081027,000000,16.285,16.5918,14.7748,14.8092,8077957.103037483,0
+GDX.US,D,20081028,000000,15.524,17.4698,14.8544,16.9103,6629812.579965644,0
+GDX.US,D,20081029,000000,17.343,19.2789,17.1099,18.8728,9702487.95607495,0
+GDX.US,D,20081030,000000,19.804,20.3123,18.0489,19.6309,7709162.544106378,0
+GDX.US,D,20081031,000000,19.3428,19.7941,18.7991,18.9535,4570886.172282572,0
+GDX.US,D,20081103,000000,18.9731,19.9505,18.9731,19.0085,6333504.578624808,0
+GDX.US,D,20081104,000000,20.2297,22.0929,20.1019,21.6219,11782601.959769253,0
+GDX.US,D,20081105,000000,21.3506,22.3642,20.7901,21.2601,7542107.828647427,0
+GDX.US,D,20081106,000000,21.4695,21.9759,19.0085,19.8403,10639871.2630713,0
+GDX.US,D,20081107,000000,19.6604,20.6535,19.1885,19.6771,6969955.268349878,0
+GDX.US,D,20081110,000000,21.0703,21.4508,20.2376,20.9435,4542072.587653242,0
+GDX.US,D,20081111,000000,20.2739,20.2739,18.9731,19.5778,6148725.38948653,0
+GDX.US,D,20081112,000000,18.9898,19.2239,17.5514,17.5514,6810038.3480525445,0
+GDX.US,D,20081113,000000,17.7323,19.6771,16.0943,19.5965,10664064.300048988,0
+GDX.US,D,20081114,000000,19.7587,20.4735,18.5091,18.5916,7284958.027864793,0
+GDX.US,D,20081117,000000,18.4117,18.9348,17.5229,17.7864,6631035.097746246,0
+GDX.US,D,20081118,000000,17.986,18.4992,17.3076,17.695,7057944.002322789,0
+GDX.US,D,20081119,000000,18.0489,19.0606,16.8278,16.8356,11019183.339780446,0
+GDX.US,D,20081120,000000,16.8356,17.5966,15.9143,16.4649,8707649.364599407,0
+GDX.US,D,20081121,000000,18.3213,20.9347,17.7952,20.8353,9919967.970239779,0
+GDX.US,D,20081124,000000,22.1656,23.4763,21.9307,22.2836,12644831.95241931,0
+GDX.US,D,20081125,000000,23.1518,23.2423,21.3958,23.2423,12164154.641029702,0
+GDX.US,D,20081126,000000,22.5452,23.7122,22.083,23.6218,9988227.586152693,0
+GDX.US,D,20081128,000000,23.8204,24.1626,23.0869,24.0387,2968411.4927809923,0
+GDX.US,D,20081201,000000,22.4193,22.5727,20.3555,20.3555,9757122.906273268,0
+GDX.US,D,20081202,000000,21.6121,22.3642,21.442,22.3367,9100600.345998963,0
+GDX.US,D,20081203,000000,21.3958,22.4557,21.1706,21.7665,6776121.107663596,0
+GDX.US,D,20081204,000000,21.6219,22.4193,20.7174,21.1893,9201402.124065073,0
+GDX.US,D,20081205,000000,20.7085,21.1893,19.1786,21.0163,8018288.674888916,0
+GDX.US,D,20081208,000000,22.6179,23.4212,22.2669,22.8519,8604582.57230917,0
+GDX.US,D,20081209,000000,22.6012,23.6749,22.1814,22.9876,6486460.673888497,0
+GDX.US,D,20081210,000000,24.5086,25.7386,24.4084,25.4506,11566156.30549034,0
+GDX.US,D,20081211,000000,26.1644,27.0601,24.7613,25.3493,12504097.98375254,0
+GDX.US,D,20081212,000000,24.897,26.3807,24.5539,25.9382,8039067.408880346,0
+GDX.US,D,20081215,000000,26.8241,27.9096,26.481,27.4485,7957301.107338153,0
+GDX.US,D,20081216,000000,27.5832,29.3303,27.0227,29.2595,12456959.854320293,0
+GDX.US,D,20081217,000000,29.6568,30.641,28.7148,29.0511,11759406.668168247,0
+GDX.US,D,20081218,000000,28.7876,28.9842,26.3001,26.9962,10508123.105212864,0
+GDX.US,D,20081219,000000,26.4348,27.7021,26.1998,27.6667,10160462.237598838,0
+GDX.US,D,20081222,000000,28.3078,28.7788,26.4997,26.9893,5057162.452376187,0
+GDX.US,D,20081223,000000,27.0689,28.0177,26.7612,27.8103,4032931.5636114464,0
+GDX.US,D,20081224,000000,27.8476,28.0453,26.9598,27.6746,1425232.993917413,0
+GDX.US,D,20081226,000000,28.0109,29.4208,27.3039,29.177,3275351.9407760813,0
+GDX.US,D,20081229,000000,30.0088,30.3175,29.3579,29.8819,5939264.969914085,0
+GDX.US,D,20081230,000000,29.8544,29.8996,29.231,29.8544,4527572.224926085,0
+GDX.US,D,20081231,000000,29.4041,30.6862,29.1416,30.6508,4826266.271785466,0
+GDX.US,D,20090102,000000,30.3175,31.167,30.0186,30.1454,5359327.758125082,0
+GDX.US,D,20090105,000000,28.9046,29.4759,28.3629,28.7148,8401627.33054432,0
+GDX.US,D,20090106,000000,28.7974,30.0904,28.4238,29.5034,8871984.435677884,0
+GDX.US,D,20090107,000000,29.2763,29.2763,26.77,27.1879,7408642.857133702,0
+GDX.US,D,20090108,000000,27.947,28.7601,27.6294,28.7601,5553873.867602062,0
+GDX.US,D,20090109,000000,28.5792,29.0511,27.5488,28.3265,4956272.18924609,0
+GDX.US,D,20090112,000000,27.3138,27.3226,25.9658,26.1919,6498437.686687473,0
+GDX.US,D,20090113,000000,26.2096,27.1407,25.893,26.7081,9017170.118425934,0
+GDX.US,D,20090114,000000,26.3089,26.77,25.0327,25.5125,6609993.959771957,0
+GDX.US,D,20090115,000000,25.6384,26.7248,24.5637,26.3541,7067169.84158056,0
+GDX.US,D,20090116,000000,27.711,28.0541,26.6344,27.9833,10865821.433706058,0
+GDX.US,D,20090120,000000,28.0453,29.411,27.7572,27.9371,8792337.707392575,0
+GDX.US,D,20090121,000000,27.9558,28.7335,27.0876,28.6342,7150783.14169977,0
+GDX.US,D,20090122,000000,28.4808,29.1042,28.0453,28.4622,5470692.822105777,0
+GDX.US,D,20090123,000000,29.1937,31.3666,29.1583,30.8858,13509767.35047403,0
+GDX.US,D,20090126,000000,31.8818,32.5691,30.3077,30.7334,12297869.811689872,0
+GDX.US,D,20090127,000000,30.7511,30.8494,30.0992,30.2801,7322768.611069169,0
+GDX.US,D,20090128,000000,30.0805,30.407,29.2497,29.6115,8162947.515531847,0
+GDX.US,D,20090129,000000,29.2409,31.2112,28.9508,31.1237,11904084.833135497,0
+GDX.US,D,20090130,000000,32.1522,32.161,30.3175,30.9674,12868283.182798713,0
+GDX.US,D,20090202,000000,30.172,30.7698,29.4041,29.7649,11356854.54879125,0
+GDX.US,D,20090203,000000,30.2172,30.524,29.4582,30.1808,10856754.257321643,0
+GDX.US,D,20090204,000000,30.4876,31.049,30.2349,30.814,8077171.925228312,0
+GDX.US,D,20090205,000000,31.5731,31.5917,30.7963,31.3921,12548663.943910958,0
+GDX.US,D,20090206,000000,31.1395,32.161,30.8858,32.045,10232948.795189107,0
+GDX.US,D,20090209,000000,31.5563,31.8012,30.7796,31.0952,7425861.847171633,0
+GDX.US,D,20090210,000000,31.8346,32.1069,30.1631,30.7609,13089027.990703752,0
+GDX.US,D,20090211,000000,31.2024,33.1954,30.9045,32.868,19074655.06586822,0
+GDX.US,D,20090212,000000,32.7863,33.0046,32.161,33.0046,16039912.321327413,0
+GDX.US,D,20090213,000000,32.5691,32.75,31.9201,32.28,7394937.842912727,0
+GDX.US,D,20090217,000000,33.4372,34.1992,33.0754,33.4726,21222261.814920884,0
+GDX.US,D,20090218,000000,33.4726,33.9082,32.2888,33.8069,14595999.825281432,0
+GDX.US,D,20090219,000000,33.5474,33.746,32.045,32.2436,15876455.998470599,0
+GDX.US,D,20090220,000000,33.2308,34.0527,32.6153,33.5011,21614443.891626485,0
+GDX.US,D,20090223,000000,33.2465,33.6909,32.2436,32.9948,25513934.89339703,0
+GDX.US,D,20090224,000000,33.0233,33.0233,30.0805,30.3077,20729980.755312566,0
+GDX.US,D,20090225,000000,30.1631,31.4285,29.7108,29.7649,17658208.53709775,0
+GDX.US,D,20090226,000000,29.5201,30.5063,29.1219,30.3077,14107739.242201166,0
+GDX.US,D,20090227,000000,30.6862,30.9674,29.4208,30.1808,11944814.406381743,0
+GDX.US,D,20090302,000000,30.3617,30.3617,27.8201,28.1288,13129190.039056841,0
+GDX.US,D,20090303,000000,28.0453,29.113,27.0689,28.6608,11226011.582966704,0
+GDX.US,D,20090304,000000,29.1681,29.3579,27.9273,28.41,8469455.708904011,0
+GDX.US,D,20090305,000000,28.4985,29.9095,28.4238,29.8721,10300473.069708198,0
+GDX.US,D,20090306,000000,30.3342,30.7894,29.2409,29.7472,11080489.250147624,0
+GDX.US,D,20090309,000000,29.5378,29.5466,28.2085,28.5428,8442646.768655352,0
+GDX.US,D,20090310,000000,28.3806,28.4002,26.4623,26.8428,15070115.00296019,0
+GDX.US,D,20090311,000000,27.2135,28.5978,27.0227,28.354,9900893.845067225,0
+GDX.US,D,20090312,000000,28.8161,29.5643,28.4002,29.5643,9850103.418338688,0
+GDX.US,D,20090313,000000,30.0284,30.1356,29.294,29.9272,6510441.143298675,0
+GDX.US,D,20090316,000000,29.5466,29.937,29.2497,29.4582,5750552.77224204,0
+GDX.US,D,20090317,000000,29.1681,29.3766,28.3806,28.8161,6381549.934230347,0
+GDX.US,D,20090318,000000,28.4159,31.8012,27.7021,31.7284,18722643.174073316,0
+GDX.US,D,20090319,000000,32.8316,34.0095,32.8316,33.8905,18662586.225298967,0
+GDX.US,D,20090320,000000,33.2937,34.1176,32.9761,33.9721,13913976.276393956,0
+GDX.US,D,20090323,000000,33.8443,34.5778,33.6555,34.1176,9100505.75851677,0
+GDX.US,D,20090324,000000,33.0675,34.0616,32.4334,33.3487,10676639.349832151,0
+GDX.US,D,20090325,000000,33.4294,34.8216,33.0675,34.8039,9471824.684445757,0
+GDX.US,D,20090326,000000,35.2208,35.2208,34.27,34.8944,6941376.626821478,0
+GDX.US,D,20090327,000000,33.9357,34.0164,33.102,33.4726,5455139.7922380855,0
+GDX.US,D,20090330,000000,32.5415,33.8905,32.3527,32.9309,7593258.29805012,0
+GDX.US,D,20090331,000000,33.3124,33.863,32.5415,33.3655,4951627.231921623,0
+GDX.US,D,20090401,000000,34.1697,34.9937,33.8728,34.9229,5835917.466386372,0
+GDX.US,D,20090402,000000,33.9633,34.1609,32.8503,33.5651,8690010.324774964,0
+GDX.US,D,20090403,000000,33.2937,33.5188,30.9861,31.5475,11612754.370911356,0
+GDX.US,D,20090406,000000,30.2172,30.3814,29.5122,30.0373,9912086.697126731,0
+GDX.US,D,20090407,000000,30.3814,30.9959,30.2349,30.2437,5864113.689707195,0
+GDX.US,D,20090408,000000,30.9232,30.9772,29.8298,30.3342,5242632.231841444,0
+GDX.US,D,20090409,000000,30.2624,30.5525,29.8544,29.8908,4734484.884897525,0
+GDX.US,D,20090413,000000,30.9418,31.0677,30.4787,30.5525,7484440.993670428,0
+GDX.US,D,20090414,000000,30.7157,30.8956,30.2084,30.4787,5087628.7752696425,0
+GDX.US,D,20090415,000000,30.3912,30.932,30.288,30.6606,5216384.714067738,0
+GDX.US,D,20090416,000000,30.696,30.696,28.9233,29.2035,9796342.13101353,0
+GDX.US,D,20090417,000000,28.9046,28.9508,27.8644,28.0177,10345727.586054193,0
+GDX.US,D,20090420,000000,28.5428,29.584,28.5084,29.1219,9408161.206511663,0
+GDX.US,D,20090421,000000,29.7187,29.7915,28.0453,28.41,8445743.745894898,0
+GDX.US,D,20090422,000000,28.8328,29.2222,28.3806,28.588,7416122.387714856,0
+GDX.US,D,20090423,000000,28.942,30.2978,28.5792,29.6214,10628667.223245084,0
+GDX.US,D,20090424,000000,30.1808,31.5377,30.1543,31.3499,9084667.949132798,0
+GDX.US,D,20090427,000000,31.049,31.4659,30.6144,31.0952,6486905.133347834,0
+GDX.US,D,20090428,000000,30.1543,30.524,29.7551,29.9547,5740845.859015697,0
+GDX.US,D,20090429,000000,30.7511,31.0952,30.4443,30.6606,6383054.180318126,0
+GDX.US,D,20090430,000000,30.0727,30.2437,29.6027,29.7738,6545243.234327493,0
+GDX.US,D,20090501,000000,29.8544,30.2713,29.5643,29.8908,3284053.989137837,0
+GDX.US,D,20090504,000000,30.4443,31.7097,30.2624,31.694,6595039.983958154,0
+GDX.US,D,20090505,000000,32.3341,32.4334,31.34,31.4659,7487470.844309707,0
+GDX.US,D,20090506,000000,32.2436,33.3487,32.2436,33.3487,8697851.932169674,0
+GDX.US,D,20090507,000000,33.8984,34.1992,32.6772,33.0675,7499568.888403103,0
+GDX.US,D,20090508,000000,33.0754,34.2425,32.9859,33.8905,7141275.574134822,0
+GDX.US,D,20090511,000000,33.5375,34.0527,33.0675,33.7548,5513191.079562062,0
+GDX.US,D,20090512,000000,34.3349,35.3299,34.1894,35.2473,9175215.630473426,0
+GDX.US,D,20090513,000000,34.9229,35.7822,34.034,34.3261,11486655.018172273,0
+GDX.US,D,20090514,000000,34.0714,34.8678,33.3841,34.4234,6370465.908628849,0
+GDX.US,D,20090515,000000,34.4962,35.0753,33.5828,34.0616,8532056.349000562,0
+GDX.US,D,20090518,000000,34.034,34.2425,33.0587,33.918,4430128.811012677,0
+GDX.US,D,20090519,000000,34.152,35.6111,33.9082,34.7695,7970264.677747099,0
+GDX.US,D,20090520,000000,35.5826,37.0928,35.5541,36.614,17733719.85997879,0
+GDX.US,D,20090521,000000,36.6406,37.7073,35.6996,37.3101,10648502.116553986,0
+GDX.US,D,20090522,000000,37.9256,38.6473,37.7713,38.0426,10174537.465190977,0
+GDX.US,D,20090526,000000,37.0928,37.9974,36.558,37.8519,8054421.093086642,0
+GDX.US,D,20090527,000000,37.9168,38.3946,37.1646,37.2924,7879069.123006933,0
+GDX.US,D,20090528,000000,37.9443,39.2726,37.9443,38.9128,9588308.660231587,0
+GDX.US,D,20090529,000000,40.2155,40.7111,39.5361,39.951,14373632.791203298,0
+GDX.US,D,20090601,000000,40.4663,40.8035,39.2559,39.2726,11281655.466308413,0
+GDX.US,D,20090602,000000,39.5981,40.6118,39.4555,40.304,10098526.761086741,0
+GDX.US,D,20090603,000000,39.5725,39.6521,37.3642,38.1429,11983215.9070824,0
+GDX.US,D,20090604,000000,38.6758,39.4653,38.3042,39.3631,10904618.574520405,0
+GDX.US,D,20090605,000000,38.2245,39.1301,36.9286,37.3917,11326601.810535006,0
+GDX.US,D,20090608,000000,36.6406,37.3642,36.0536,37.3642,10590255.551847417,0
+GDX.US,D,20090609,000000,38.0682,38.0879,37.0024,37.1744,5884626.968506664,0
+GDX.US,D,20090610,000000,37.9443,37.9974,36.4695,36.9129,6385550.06936438,0
+GDX.US,D,20090611,000000,36.6494,37.7339,36.2797,37.0201,6129916.719505937,0
+GDX.US,D,20090612,000000,36.1814,36.3505,35.5364,35.7724,9722363.532171892,0
+GDX.US,D,20090615,000000,35.5364,35.6278,34.0881,34.3526,9396338.788307238,0
+GDX.US,D,20090616,000000,35.148,35.502,34.2513,34.7125,7766383.90255434,0
+GDX.US,D,20090617,000000,34.4962,34.7695,33.5926,34.5866,9332659.037257927,0
+GDX.US,D,20090618,000000,34.6879,34.8305,33.5188,33.6555,8460561.434368767,0
+GDX.US,D,20090619,000000,34.1176,34.9937,33.981,34.7311,9558951.960381923,0
+GDX.US,D,20090622,000000,33.8354,33.8354,32.2534,32.3341,11903900.743519615,0
+GDX.US,D,20090623,000000,32.7323,33.7735,32.0824,33.7735,9251737.920637265,0
+GDX.US,D,20090624,000000,34.5237,35.0212,34.152,34.8216,8723961.128464045,0
+GDX.US,D,20090625,000000,34.8305,36.1893,34.6515,36.1814,6772035.53867468,0
+GDX.US,D,20090626,000000,36.4154,36.4233,35.3997,35.4636,6126579.713816957,0
+GDX.US,D,20090629,000000,35.736,35.9248,35.1569,35.4194,4472897.609009428,0
+GDX.US,D,20090630,000000,35.4194,35.6013,34.0439,34.2071,6068796.932894044,0
+GDX.US,D,20090701,000000,35.0123,36.1145,34.9229,35.6534,6510886.619827713,0
+GDX.US,D,20090702,000000,34.6515,34.8039,34.1255,34.6594,4277162.545051978,0
+GDX.US,D,20090706,000000,33.4294,33.6644,32.7323,33.4195,7658740.296609602,0
+GDX.US,D,20090707,000000,33.394,33.8354,33.0233,33.0322,6059097.139155607,0
+GDX.US,D,20090708,000000,32.8404,33.0921,31.167,31.8346,12244811.319528105,0
+GDX.US,D,20090709,000000,32.2436,33.0233,31.9005,31.9437,5096384.728325551,0
+GDX.US,D,20090710,000000,31.4924,32.1886,31.285,31.7913,4673505.453904369,0
+GDX.US,D,20090713,000000,31.6743,32.5051,30.8042,32.5051,5689931.349783637,0
+GDX.US,D,20090714,000000,33.0135,33.3025,32.7421,33.2563,6008038.206026005,0
+GDX.US,D,20090715,000000,34.4696,34.9327,34.4146,34.6427,7398653.19853048,0
+GDX.US,D,20090716,000000,34.3782,34.9229,34.0714,34.6781,4355163.65456107,0
+GDX.US,D,20090717,000000,34.74,35.2287,34.4785,34.9583,4216469.927714504,0
+GDX.US,D,20090720,000000,36.143,36.4606,35.7537,36.3957,7405548.93110326,0
+GDX.US,D,20090721,000000,36.8126,36.8126,35.148,35.9533,7268608.632421219,0
+GDX.US,D,20090722,000000,35.736,36.5049,35.3997,35.9798,5776294.806374351,0
+GDX.US,D,20090723,000000,35.7822,36.8126,35.6809,36.1519,5989933.348278503,0
+GDX.US,D,20090724,000000,36.0162,36.5865,35.9533,36.0968,3819858.512461049,0
+GDX.US,D,20090727,000000,36.4695,36.6042,35.8904,36.0536,4100816.897874392,0
+GDX.US,D,20090728,000000,35.0841,35.265,33.7902,34.6958,8218728.703283193,0
+GDX.US,D,20090729,000000,34.1442,34.2513,33.4913,33.6378,6800921.3352527805,0
+GDX.US,D,20090730,000000,34.4598,34.9032,34.3526,34.5237,5759195.830561139,0
+GDX.US,D,20090731,000000,34.6427,36.2325,34.4598,35.9798,5865858.9813141115,0
+GDX.US,D,20090803,000000,36.8401,37.319,36.614,36.8844,7803570.004962302,0
+GDX.US,D,20090804,000000,36.8215,37.8804,36.495,37.1646,5463730.980002432,0
+GDX.US,D,20090805,000000,37.2295,37.4016,36.261,37.0476,4904723.028520606,0
+GDX.US,D,20090806,000000,37.3917,37.4547,36.4508,36.9581,5893552.77220264,0
+GDX.US,D,20090807,000000,36.8401,37.0928,36.0968,36.1716,4527539.678695654,0
+GDX.US,D,20090810,000000,35.5728,35.6996,35.2129,35.3742,3736444.558003235,0
+GDX.US,D,20090811,000000,35.2385,35.3299,34.7125,34.7695,5589551.655643442,0
+GDX.US,D,20090812,000000,34.6682,35.4735,34.5778,35.094,3853342.4811573713,0
+GDX.US,D,20090813,000000,36.0968,36.324,35.5364,36.0791,6741748.2200486,0
+GDX.US,D,20090814,000000,36.3328,36.3682,35.1028,35.4735,5493348.049695552,0
+GDX.US,D,20090817,000000,33.981,34.2071,33.4638,33.746,8090399.933759517,0
+GDX.US,D,20090818,000000,33.9544,34.506,33.9259,34.2602,4719262.402682658,0
+GDX.US,D,20090819,000000,33.8905,34.9032,33.5739,34.5955,6514642.658233507,0
+GDX.US,D,20090820,000000,34.3693,35.1569,34.3261,34.9327,3037674.9564887933,0
+GDX.US,D,20090821,000000,35.6278,36.1057,35.3742,35.5541,6191232.800570124,0
+GDX.US,D,20090824,000000,35.6455,36.1893,35.094,35.1834,5885407.060967331,0
+GDX.US,D,20090825,000000,35.909,36.1332,35.3211,35.502,5375265.240339751,0
+GDX.US,D,20090826,000000,35.4469,35.4469,34.7695,35.1195,4644601.35007165,0
+GDX.US,D,20090827,000000,35.1569,35.9533,34.4323,35.7979,5354242.409620081,0
+GDX.US,D,20090828,000000,36.3771,36.7576,35.9798,36.3505,6217605.417917054,0
+GDX.US,D,20090831,000000,35.6367,35.7979,35.3565,35.7448,4694035.005819054,0
+GDX.US,D,20090901,000000,35.3742,35.9798,34.6879,35.094,7044108.803180086,0
+GDX.US,D,20090902,000000,35.6455,38.5775,35.4469,38.431,19869441.13250557,0
+GDX.US,D,20090903,000000,39.0386,40.8753,38.6296,40.3955,26005508.072493453,0
+GDX.US,D,20090904,000000,40.187,41.064,39.7151,40.7298,14695021.731370792,0
+GDX.US,D,20090908,000000,42.5035,42.9272,40.7386,40.8114,24284731.913650356,0
+GDX.US,D,20090909,000000,40.9097,41.2273,39.3267,39.9157,17452263.11041196,0
+GDX.US,D,20090910,000000,39.6158,41.4357,39.4457,41.2007,18328858.19551894,0
+GDX.US,D,20090911,000000,42.2213,42.7739,41.3177,41.6982,17899311.012138005,0
+GDX.US,D,20090914,000000,40.9284,41.6156,40.7475,41.064,13422644.14281667,0
+GDX.US,D,20090915,000000,41.0188,42.5222,41.0188,42.3855,14524269.967548708,0
+GDX.US,D,20090916,000000,43.471,43.7522,43.1013,43.4267,18016150.962319184,0
+GDX.US,D,20090917,000000,43.2438,43.7885,41.6795,43.2261,20493003.514979567,0
+GDX.US,D,20090918,000000,42.7473,42.7925,41.0454,41.5448,14380481.738569831,0
+GDX.US,D,20090921,000000,40.2598,41.0355,39.3533,40.8468,18739740.115747128,0
+GDX.US,D,20090922,000000,42.2773,42.3766,41.4986,41.8526,10349869.093876665,0
+GDX.US,D,20090923,000000,41.7169,41.9421,40.4663,40.5675,13587474.526839534,0
+GDX.US,D,20090924,000000,41.0188,41.1368,39.1301,39.5725,12612890.878459407,0
+GDX.US,D,20090925,000000,39.1468,39.5725,38.605,38.9649,11659681.966915496,0
+GDX.US,D,20090928,000000,39.1645,40.1506,38.9039,38.9393,6404631.314024841,0
+GDX.US,D,20090929,000000,39.1301,40.4751,38.9914,40.2244,8446115.993405463,0
+GDX.US,D,20090930,000000,41.0729,41.3089,39.6521,40.9736,11724044.171734178,0
+GDX.US,D,20091001,000000,40.9736,41.0454,38.7319,38.956,12432884.797427922,0
+GDX.US,D,20091002,000000,38.5775,40.0061,38.2511,38.6856,14669690.593397686,0
+GDX.US,D,20091005,000000,38.9914,40.5597,38.9914,40.3139,8631682.394492315,0
+GDX.US,D,20091006,000000,42.1426,43.4896,41.9322,43.0639,19603227.20654762,0
+GDX.US,D,20091007,000000,43.1101,43.4808,42.3855,43.3353,13078290.785870295,0
+GDX.US,D,20091008,000000,43.9134,44.8022,43.1465,44.0501,18887278.28071359,0
+GDX.US,D,20091009,000000,43.6873,44.114,43.0924,43.6873,10894844.534693794,0
+GDX.US,D,20091012,000000,44.2762,44.6941,43.3176,43.6814,7876134.876919548,0
+GDX.US,D,20091013,000000,44.1582,44.9999,43.4346,44.5024,13202669.256675286,0
+GDX.US,D,20091014,000000,44.873,44.991,44.3116,44.4483,9614749.421248483,0
+GDX.US,D,20091015,000000,43.5624,44.2035,43.408,43.5693,10963872.038230963,0
+GDX.US,D,20091016,000000,43.408,44.2035,43.0639,43.7699,13453181.660589194,0
+GDX.US,D,20091019,000000,43.8957,44.1858,43.0177,43.9055,9168693.162480913,0
+GDX.US,D,20091020,000000,44.0786,44.0865,42.3481,42.9744,9879698.112498386,0
+GDX.US,D,20091021,000000,42.5477,44.3313,42.53,42.8742,13836843.744409518,0
+GDX.US,D,20091022,000000,42.5753,42.9921,41.9234,42.5123,11975172.91988689,0
+GDX.US,D,20091023,000000,43.2537,43.353,41.9421,42.24,10357054.69131423,0
+GDX.US,D,20091026,000000,42.3304,42.881,40.1506,40.4328,15876224.106578771,0
+GDX.US,D,20091027,000000,40.1772,40.4751,39.2923,40.2332,13938711.411522275,0
+GDX.US,D,20091028,000000,39.7151,40.1772,37.6444,37.8804,19959451.80104407,0
+GDX.US,D,20091029,000000,38.4969,40.1231,38.3602,39.6256,14651628.452577628,0
+GDX.US,D,20091030,000000,39.3533,39.3808,37.0201,38.3337,19228926.232255302,0
+GDX.US,D,20091102,000000,39.0209,40.0336,37.8263,38.7928,18748998.501235332,0
+GDX.US,D,20091103,000000,38.3602,41.7867,38.1783,41.7808,24468719.822561257,0
+GDX.US,D,20091104,000000,42.1947,42.8211,41.3639,42.0964,23444058.713312995,0
+GDX.US,D,20091105,000000,42.2036,42.5222,41.652,42.2685,12654698.545588713,0
+GDX.US,D,20091106,000000,42.5222,43.7787,42.3039,43.0826,15572438.608796183,0
+GDX.US,D,20091109,000000,44.467,45.4167,44.3745,44.584,16788521.389399957,0
+GDX.US,D,20091110,000000,44.3942,45.1542,43.7885,44.9281,14583886.525142523,0
+GDX.US,D,20091111,000000,46.0214,46.0401,44.9192,45.1444,13624833.531096665,0
+GDX.US,D,20091112,000000,44.7373,45.1444,43.6155,43.8249,16033735.657033239,0
+GDX.US,D,20091113,000000,43.8249,45.2634,43.7158,45.0372,14838433.644560298,0
+GDX.US,D,20091116,000000,45.8405,46.9447,45.7333,46.4462,17123644.838809755,0
+GDX.US,D,20091117,000000,45.6606,46.6753,45.3991,46.6192,11712279.726502711,0
+GDX.US,D,20091118,000000,47.044,47.4333,45.7422,46.1306,12923311.738971317,0
+GDX.US,D,20091119,000000,45.4984,46.456,44.5751,46.2309,14143480.088564008,0
+GDX.US,D,20091120,000000,45.4787,46.0588,45.0461,45.9782,13410050.785778888,0
+GDX.US,D,20091123,000000,47.3537,48.0498,46.4934,46.7549,15100967.812340025,0
+GDX.US,D,20091124,000000,46.9348,47.0086,45.7255,46.5484,16187509.476336531,0
+GDX.US,D,20091125,000000,47.1993,47.9141,46.9093,47.7961,11485664.3922835,0
+GDX.US,D,20091127,000000,45.4984,46.8011,44.7029,45.9782,11150860.302759813,0
+GDX.US,D,20091130,000000,45.814,46.6753,45.579,46.2387,15535345.059731012,0
+GDX.US,D,20091201,000000,47.5887,49.0527,47.4953,48.565,15570577.371243354,0
+GDX.US,D,20091202,000000,49.2798,50.1205,49.0438,49.5581,19652832.747074496,0
+GDX.US,D,20091203,000000,49.0527,49.3958,48.0144,48.4274,17491953.238423783,0
+GDX.US,D,20091204,000000,47.4953,47.5602,44.7649,45.8592,35037381.96758674,0
+GDX.US,D,20091207,000000,44.6843,45.9133,44.1484,45.0185,23368411.103092015,0
+GDX.US,D,20091208,000000,44.349,44.404,42.8997,43.1996,23242760.278091073,0
+GDX.US,D,20091209,000000,43.4611,44.584,43.0924,44.1405,20608218.187778547,0
+GDX.US,D,20091210,000000,44.5663,44.7098,43.6814,44.0953,11884067.884350115,0
+GDX.US,D,20091211,000000,44.1858,44.4139,42.9843,43.2635,13908762.77710663,0
+GDX.US,D,20091214,000000,43.8338,43.9134,43.0275,43.8515,9105148.681701835,0
+GDX.US,D,20091215,000000,43.6342,44.0049,42.8211,42.9558,12003743.424857683,0
+GDX.US,D,20091216,000000,43.5162,44.0953,43.1721,43.6155,13423994.811379598,0
+GDX.US,D,20091217,000000,42.5556,42.7827,40.8654,40.893,21868779.460546453,0
+GDX.US,D,20091218,000000,41.2105,41.888,40.6924,41.8782,17560298.28819158,0
+GDX.US,D,20091221,000000,42.0148,42.1603,40.5311,41.0827,13376047.094465354,0
+GDX.US,D,20091222,000000,41.1653,41.5802,40.5311,41.1732,15410744.867731204,0
+GDX.US,D,20091223,000000,41.4357,42.8663,41.3895,42.4583,13942930.216642024,0
+GDX.US,D,20091224,000000,43.0177,43.0364,42.4848,42.4848,4999674.621666565,0
+GDX.US,D,20091228,000000,42.881,43.0551,42.06,42.4042,8063066.185545143,0
+GDX.US,D,20091229,000000,42.4583,42.7827,41.888,42.005,7951449.905348299,0
+GDX.US,D,20091230,000000,41.6245,41.7965,41.244,41.4986,7653357.96375191,0
+GDX.US,D,20091231,000000,42.0325,42.2498,41.652,41.8064,8262585.765860014,0
+GDX.US,D,20100104,000000,43.2261,43.6519,43.0275,43.1632,13828260.693202779,0
+GDX.US,D,20100105,000000,43.4002,44.0412,42.9184,43.5781,15244184.44814694,0
+GDX.US,D,20100106,000000,44.2566,45.2978,44.0688,44.638,21363869.446460817,0
+GDX.US,D,20100107,000000,44.638,44.6646,43.9232,44.4208,14715854.370056376,0
+GDX.US,D,20100108,000000,44.7924,45.0903,43.996,45.0903,11851198.225753197,0
+GDX.US,D,20100111,000000,46.1404,46.2839,45.1542,45.3892,14281090.63617901,0
+GDX.US,D,20100112,000000,44.7649,45.1179,43.3717,43.7423,16354561.14058638,0
+GDX.US,D,20100113,000000,43.9685,44.2939,42.9744,44.2035,10367234.541951539,0
+GDX.US,D,20100114,000000,44.1327,44.2664,43.4434,43.9685,9336343.880784651,0
+GDX.US,D,20100115,000000,43.4434,43.4985,42.5654,42.8997,15679319.41246517,0
+GDX.US,D,20100119,000000,42.8309,43.2537,42.7739,43.1465,9482397.123987652,0
+GDX.US,D,20100120,000000,42.2124,42.3855,40.5754,41.3728,23463946.49424635,0
+GDX.US,D,20100121,000000,40.9933,41.3089,39.5528,39.5823,27371102.13328363,0
+GDX.US,D,20100122,000000,39.1743,40.5125,38.8567,39.6158,29009407.16128174,0
+GDX.US,D,20100125,000000,40.2155,40.2942,39.0209,39.074,19666540.812504575,0
+GDX.US,D,20100126,000000,38.6198,39.6807,38.2697,39.0209,18941524.710286126,0
+GDX.US,D,20100127,000000,38.8479,39.1202,37.8352,38.6945,20026856.061338443,0
+GDX.US,D,20100128,000000,39.0209,39.1104,37.2384,38.1527,31244563.27019648,0
+GDX.US,D,20100129,000000,37.9974,38.4507,36.6671,36.8401,25367407.695713364,0
+GDX.US,D,20100201,000000,37.319,38.8567,37.2747,38.8479,20747452.995706044,0
+GDX.US,D,20100202,000000,39.3719,39.5361,38.605,38.9039,21482388.578718346,0
+GDX.US,D,20100203,000000,38.9206,39.4555,38.4595,38.5126,14943903.772553997,0
+GDX.US,D,20100204,000000,37.6808,37.7713,36.2325,36.4056,27949095.72487402,0
+GDX.US,D,20100205,000000,36.3505,38.37,35.7183,38.37,36518616.85338062,0
+GDX.US,D,20100208,000000,38.2324,38.4595,36.8844,36.8932,20090756.51651287,0
+GDX.US,D,20100209,000000,37.7801,39.0013,37.6257,38.5126,26782158.76929227,0
+GDX.US,D,20100210,000000,38.5215,38.6945,37.4645,38.314,17600112.498706926,0
+GDX.US,D,20100211,000000,38.5313,40.015,38.2874,39.7977,20028526.089787483,0
+GDX.US,D,20100212,000000,39.0386,39.7524,38.5863,39.7524,18337277.49850382,0
+GDX.US,D,20100216,000000,40.8654,40.9185,40.3217,40.6305,17649035.58546443,0
+GDX.US,D,20100217,000000,40.6206,41.0188,40.1054,40.4495,16318653.494792575,0
+GDX.US,D,20100218,000000,40.3591,41.2194,40.3591,40.7671,16794925.877307154,0
+GDX.US,D,20100219,000000,40.1969,41.3895,39.9973,40.3217,16708201.360972585,0
+GDX.US,D,20100222,000000,40.6924,40.7209,39.7003,39.8891,13598040.863963222,0
+GDX.US,D,20100223,000000,39.7436,39.896,38.1704,38.4507,17057389.867277514,0
+GDX.US,D,20100224,000000,38.2058,38.9462,38.0249,38.2245,13836555.913684135,0
+GDX.US,D,20100225,000000,37.8706,39.5263,37.4094,39.31,23732340.000573535,0
+GDX.US,D,20100226,000000,39.6345,39.8439,38.9826,39.7072,11834845.779100519,0
+GDX.US,D,20100301,000000,39.9894,40.5125,39.3444,40.3866,12894513.410387503,0
+GDX.US,D,20100302,000000,40.8654,41.9696,40.6757,41.1732,23353164.211204324,0
+GDX.US,D,20100303,000000,41.8526,42.4484,41.5802,41.9421,20158833.059879605,0
+GDX.US,D,20100304,000000,41.7523,42.0414,40.9284,41.2371,16838501.211576797,0
+GDX.US,D,20100305,000000,41.5714,42.2773,41.5625,42.005,15279595.763926655,0
+GDX.US,D,20100308,000000,42.3127,42.5035,41.4455,41.5714,10966583.546053829,0
+GDX.US,D,20100309,000000,41.0277,41.7071,40.9372,41.2371,11712161.746417394,0
+GDX.US,D,20100310,000000,41.4357,41.7425,40.3493,40.6757,17750202.4915532,0
+GDX.US,D,20100311,000000,40.5223,41.0454,40.0336,41.0021,11399013.104967402,0
+GDX.US,D,20100312,000000,41.2371,41.4623,40.484,40.7012,10829444.918780092,0
+GDX.US,D,20100315,000000,40.8202,40.893,40.0966,40.657,9268622.294743566,0
+GDX.US,D,20100316,000000,41.417,41.8614,41.2194,41.7258,16474175.656911887,0
+GDX.US,D,20100317,000000,41.7965,42.3127,41.7346,41.8614,16706648.295539157,0
+GDX.US,D,20100318,000000,41.9509,42.3766,41.183,41.5891,14042880.707368396,0
+GDX.US,D,20100319,000000,41.6894,41.6894,40.5941,40.9933,19100656.452774286,0
+GDX.US,D,20100322,000000,40.4053,40.9834,39.9973,40.8389,13321348.068875873,0
+GDX.US,D,20100323,000000,40.7298,41.3728,40.2057,40.9657,12478466.81021764,0
+GDX.US,D,20100324,000000,40.1595,40.2598,39.2372,39.3533,20109380.07980788,0
+GDX.US,D,20100325,000000,39.7888,39.8537,38.6473,38.8213,16106183.56597487,0
+GDX.US,D,20100326,000000,39.0465,39.7524,38.6758,39.544,14116890.835370764,0
+GDX.US,D,20100329,000000,39.9796,40.2509,39.6718,40.1054,10459280.36696174,0
+GDX.US,D,20100330,000000,40.2057,40.2765,39.4358,39.6807,11135272.692522287,0
+GDX.US,D,20100331,000000,40.2431,40.4427,39.951,40.1772,9391154.78404124,0
+GDX.US,D,20100401,000000,41.128,42.0148,41.0355,41.9784,14009706.94493088,0
+GDX.US,D,20100405,000000,42.3943,42.7129,41.9784,42.4317,9051449.435628437,0
+GDX.US,D,20100406,000000,42.1947,42.7827,42.1426,42.3481,10461959.328554174,0
+GDX.US,D,20100407,000000,42.8112,43.877,42.6578,43.588,15830179.3270751,0
+GDX.US,D,20100408,000000,43.4267,43.7522,43.0737,43.5968,9537854.88357408,0
+GDX.US,D,20100409,000000,44.0225,44.4296,43.6155,44.0412,10298069.734004736,0
+GDX.US,D,20100412,000000,43.877,44.4296,43.4346,43.5536,9309916.341673866,0
+GDX.US,D,20100413,000000,43.4434,43.4808,42.3943,43.1996,12043158.944050236,0
+GDX.US,D,20100414,000000,43.6342,43.8338,43.0737,43.5083,8617635.644851804,0
+GDX.US,D,20100415,000000,43.3913,43.6873,43.0177,43.0364,6550502.501751364,0
+GDX.US,D,20100416,000000,42.5399,42.9272,41.3728,42.2036,22909820.47732932,0
+GDX.US,D,20100419,000000,41.7258,42.1603,41.3462,42.1505,11674725.444862986,0
+GDX.US,D,20100420,000000,42.5222,42.8014,42.0148,42.0325,7004910.936903547,0
+GDX.US,D,20100421,000000,42.2498,42.7129,41.9421,42.5035,8958542.152581489,0
+GDX.US,D,20100422,000000,41.9961,42.8486,41.6609,42.8486,8580699.741590288,0
+GDX.US,D,20100423,000000,42.7129,43.6961,42.2301,43.6155,10251638.468014684,0
+GDX.US,D,20100426,000000,43.6519,43.9321,43.3431,43.5437,6153606.30698163,0
+GDX.US,D,20100427,000000,43.1465,44.0501,42.8112,43.6814,19700668.58632163,0
+GDX.US,D,20100428,000000,43.8515,45.5338,43.7335,44.9635,19819769.48244813,0
+GDX.US,D,20100429,000000,45.0716,45.8405,44.9094,45.5151,10904383.631419474,0
+GDX.US,D,20100430,000000,46.0214,46.6291,45.6881,45.6979,14125443.374486474,0
+GDX.US,D,20100503,000000,46.0676,46.1837,44.6646,45.1277,11111756.006895766,0
+GDX.US,D,20100504,000000,45.4344,45.5151,43.8426,44.9281,24625829.63048383,0
+GDX.US,D,20100505,000000,43.4808,45.1179,43.3254,44.5466,19465909.57500651,0
+GDX.US,D,20100506,000000,44.4856,45.6881,43.4896,45.1808,26478602.112192407,0
+GDX.US,D,20100507,000000,44.9369,45.6409,43.7964,44.4483,18350626.538329445,0
+GDX.US,D,20100510,000000,44.7924,45.5436,44.3588,45.3627,17013968.11053272,0
+GDX.US,D,20100511,000000,46.4934,49.034,46.4295,48.4923,24095794.94357439,0
+GDX.US,D,20100512,000000,48.8905,49.4234,48.1845,48.3389,24633499.35309907,0
+GDX.US,D,20100513,000000,48.3762,48.7361,47.4333,47.6437,14171631.560817987,0
+GDX.US,D,20100514,000000,48.3851,48.5916,46.4747,48.0842,19268406.843908723,0
+GDX.US,D,20100517,000000,47.922,48.0144,46.3302,46.926,15701264.725403648,0
+GDX.US,D,20100518,000000,46.3842,47.2799,46.0962,46.5819,16426448.64412276,0
+GDX.US,D,20100519,000000,45.6881,45.8759,43.5162,44.7373,24265918.158321258,0
+GDX.US,D,20100520,000000,43.525,44.1327,42.3039,42.5654,28635541.492821448,0
+GDX.US,D,20100521,000000,41.771,43.1721,41.5085,42.7129,19621637.185205422,0
+GDX.US,D,20100524,000000,43.4896,43.9134,42.9843,43.1013,12502882.585459845,0
+GDX.US,D,20100525,000000,42.7208,44.3588,42.4229,44.2762,18521315.24383007,0
+GDX.US,D,20100526,000000,45.2801,45.579,44.1858,44.3214,12232848.545704942,0
+GDX.US,D,20100527,000000,44.7098,45.6065,44.6203,45.3991,10490187.081035728,0
+GDX.US,D,20100528,000000,45.108,45.4069,44.6017,45.108,8330594.16555678,0
+GDX.US,D,20100601,000000,45.5072,46.2839,44.9822,45.0628,9980972.827975461,0
+GDX.US,D,20100602,000000,45.0716,45.868,44.7924,45.8405,7026232.78611531,0
+GDX.US,D,20100603,000000,45.7874,46.1404,44.467,45.0805,8089488.639307422,0
+GDX.US,D,20100604,000000,44.4571,45.1444,43.996,44.1582,10561155.153562406,0
+GDX.US,D,20100607,000000,44.0599,45.9585,43.7885,45.4069,11533825.693834951,0
+GDX.US,D,20100608,000000,45.8759,46.7107,45.5151,45.8857,13590297.91232951,0
+GDX.US,D,20100609,000000,45.6881,46.1758,45.0805,45.4167,8806892.991883585,0
+GDX.US,D,20100610,000000,45.344,46.0499,45.2447,45.8327,7129745.0549345855,0
+GDX.US,D,20100611,000000,45.9516,46.1148,45.6065,45.9516,4726680.909081752,0
+GDX.US,D,20100614,000000,46.0765,46.1758,45.0549,45.1444,7364712.565538409,0
+GDX.US,D,20100615,000000,45.3892,46.3125,45.3725,46.2938,7155967.145965767,0
+GDX.US,D,20100616,000000,46.1227,47.0273,45.9683,46.7372,7842519.706231797,0
+GDX.US,D,20100617,000000,47.6054,48.1757,47.4795,47.9141,10990268.048181016,0
+GDX.US,D,20100618,000000,48.7282,49.0625,48.4637,48.9072,11277583.11922561,0
+GDX.US,D,20100621,000000,49.0989,49.2159,47.1895,47.514,12066222.016590113,0
+GDX.US,D,20100622,000000,47.5788,48.1029,47.161,47.1698,6739306.235696499,0
+GDX.US,D,20100623,000000,46.9545,47.6437,46.5209,47.453,7145815.773280086,0
+GDX.US,D,20100624,000000,47.1698,48.0144,46.9899,47.2072,8923485.794127421,0
+GDX.US,D,20100625,000000,47.9859,49.1343,47.7696,48.7449,9373399.798270885,0
+GDX.US,D,20100628,000000,48.8079,49.6043,47.922,48.3113,13612833.125694567,0
+GDX.US,D,20100629,000000,47.5887,47.8237,46.7274,47.0273,11376556.20596932,0
+GDX.US,D,20100630,000000,46.8355,47.7696,46.7824,47.0086,6663824.407836785,0
+GDX.US,D,20100701,000000,46.6192,46.8729,44.1405,44.8907,16580905.934265126,0
+GDX.US,D,20100702,000000,45.2349,45.6685,44.5751,44.8543,8160631.647822671,0
+GDX.US,D,20100706,000000,45.0805,45.2073,43.8593,44.2497,8987476.768505238,0
+GDX.US,D,20100707,000000,44.2408,45.3342,43.877,45.225,8534459.684704024,0
+GDX.US,D,20100708,000000,45.4433,45.5977,43.9862,44.6744,8412362.501238376,0
+GDX.US,D,20100709,000000,45.1631,46.1404,45.1631,45.6685,7688671.640840331,0
+GDX.US,D,20100712,000000,45.5888,46.0962,45.0805,45.3725,5112695.475120489,0
+GDX.US,D,20100713,000000,46.4747,46.573,45.462,45.5888,9173815.125495149,0
+GDX.US,D,20100714,000000,45.5701,46.1758,45.1277,45.4689,7763530.004973333,0
+GDX.US,D,20100715,000000,45.8327,45.8956,44.7924,45.3892,6439804.635494525,0
+GDX.US,D,20100716,000000,44.5564,44.5928,43.8062,43.9134,10602043.389682008,0
+GDX.US,D,20100719,000000,43.525,43.6057,42.5123,43.001,9773273.973125147,0
+GDX.US,D,20100720,000000,42.8663,44.0225,42.7296,43.9232,7722870.609536456,0
+GDX.US,D,20100721,000000,44.3391,44.4768,43.3254,43.588,7625932.679264446,0
+GDX.US,D,20100722,000000,43.9419,44.8632,43.8957,44.4768,7971304.12298152,0
+GDX.US,D,20100723,000000,44.6557,44.9094,44.2123,44.5201,9101319.41427757,0
+GDX.US,D,20100726,000000,44.7826,44.8367,43.9685,44.232,7977237.707617154,0
+GDX.US,D,20100727,000000,43.877,43.9134,42.357,42.6018,19130705.777090333,0
+GDX.US,D,20100728,000000,42.4406,43.0551,42.3393,42.8742,9164907.629053792,0
+GDX.US,D,20100729,000000,43.1907,43.4523,42.6303,43.1367,8104061.2139833495,0
+GDX.US,D,20100730,000000,43.0452,43.8062,42.9272,43.6253,10852502.905971464,0
+GDX.US,D,20100802,000000,44.2664,44.3745,43.1367,43.471,7205373.340831244,0
+GDX.US,D,20100803,000000,43.6814,44.1484,43.5437,43.7158,7072826.783257523,0
+GDX.US,D,20100804,000000,44.6203,45.0185,44.4296,44.8907,13048957.478623755,0
+GDX.US,D,20100805,000000,44.873,44.9635,44.4856,44.9546,4611365.546382372,0
+GDX.US,D,20100806,000000,45.344,45.868,45.1896,45.3892,7384381.676486048,0
+GDX.US,D,20100809,000000,45.3892,45.4344,44.7649,45.4069,6232840.104968334,0
+GDX.US,D,20100810,000000,44.7462,45.6783,44.4571,45.5701,9188307.351664698,0
+GDX.US,D,20100811,000000,45.3823,45.5338,44.3214,44.404,9124166.868040834,0
+GDX.US,D,20100812,000000,45.0185,45.5603,44.9635,45.5151,7760648.646510401,0
+GDX.US,D,20100813,000000,45.4787,45.579,44.9192,44.9999,4398906.805331379,0
+GDX.US,D,20100816,000000,45.5603,45.9516,45.3892,45.8759,6153129.301291861,0
+GDX.US,D,20100817,000000,46.0863,46.4747,45.7156,46.4029,6629934.628329763,0
+GDX.US,D,20100818,000000,45.9949,47.2455,45.6881,47.161,8990928.703070432,0
+GDX.US,D,20100819,000000,47.2455,47.5425,46.3302,46.8011,6863283.981039296,0
+GDX.US,D,20100820,000000,46.3125,46.5553,45.6979,46.3941,6948010.972481102,0
+GDX.US,D,20100823,000000,46.4747,46.573,45.8327,46.0499,5085721.769580267,0
+GDX.US,D,20100824,000000,45.0461,46.2761,44.8465,45.5072,8785489.77709574,0
+GDX.US,D,20100825,000000,45.9133,47.044,45.6065,47.044,10667827.457942687,0
+GDX.US,D,20100826,000000,47.0361,47.7961,47.0273,47.7047,9163858.01312236,0
+GDX.US,D,20100827,000000,47.7775,48.3664,47.0273,48.2563,10546082.180593586,0
+GDX.US,D,20100830,000000,48.1304,48.5748,47.8954,48.0557,6250964.2870401535,0
+GDX.US,D,20100831,000000,48.33,49.2985,48.2297,48.5021,13494152.279354578,0
+GDX.US,D,20100901,000000,48.9898,49.152,47.7322,47.8148,8761306.910815064,0
+GDX.US,D,20100902,000000,48.3664,48.6555,47.7775,48.4637,7696320.004991852,0
+GDX.US,D,20100903,000000,48.0498,48.5837,47.7322,48.5748,6324295.012482253,0
+GDX.US,D,20100907,000000,49.09,49.3339,48.7823,48.8079,8552449.613575313,0
+GDX.US,D,20100908,000000,49.1166,49.4774,48.5463,48.5562,6970926.569914333,0
+GDX.US,D,20100909,000000,48.799,48.8541,47.4953,47.6339,7747209.087481386,0
+GDX.US,D,20100910,000000,47.4717,48.3851,47.4333,47.9859,5349819.173490432,0
+GDX.US,D,20100913,000000,48.1304,48.3477,47.6958,47.9485,5768208.085181699,0
+GDX.US,D,20100914,000000,48.8265,50.2925,48.7823,49.6515,16440758.81481583,0
+GDX.US,D,20100915,000000,49.5158,49.8688,49.09,49.3958,9660345.673014015,0
+GDX.US,D,20100916,000000,49.913,50.3653,49.6338,50.0851,10444778.987164883,0
+GDX.US,D,20100917,000000,50.4194,50.4548,49.4696,49.5581,9642477.792506846,0
+GDX.US,D,20100920,000000,49.9218,50.5727,49.7213,50.0674,10088014.328657206,0
+GDX.US,D,20100921,000000,49.8402,50.4548,48.7194,50.3653,18164537.36341628,0
+GDX.US,D,20100922,000000,50.9267,51.2698,50.4921,50.9985,12131741.646728532,0
+GDX.US,D,20100923,000000,50.7448,51.1155,50.1942,50.4459,8999860.609184615,0
+GDX.US,D,20100924,000000,51.2246,51.2246,50.204,50.3653,9733444.506564286,0
+GDX.US,D,20100927,000000,50.5275,50.6465,49.8943,50.0674,6456985.993953518,0
+GDX.US,D,20100928,000000,49.7586,51.3416,49.1077,51.261,16748352.221558962,0
+GDX.US,D,20100929,000000,51.3691,51.4419,50.7546,51.1243,11248367.792064384,0
+GDX.US,D,20100930,000000,51.3505,51.3957,49.7498,50.6013,14125180.970503615,0
+GDX.US,D,20101001,000000,51.0702,51.7949,50.9267,51.2059,10080611.078303626,0
+GDX.US,D,20101004,000000,50.9985,50.9985,49.9395,50.2561,7836560.694853638,0
+GDX.US,D,20101005,000000,51.3957,52.317,51.3062,51.8027,13273874.306442296,0
+GDX.US,D,20101006,000000,52.0112,52.844,51.7565,52.5824,12241916.739159059,0
+GDX.US,D,20101007,000000,52.9974,52.9974,50.6376,51.1882,20947499.418126035,0
+GDX.US,D,20101008,000000,51.2423,51.9837,51.2158,51.8401,9278791.974683864,0
+GDX.US,D,20101011,000000,51.5963,52.2285,51.2059,51.9394,7963564.2225569105,0
+GDX.US,D,20101012,000000,51.5324,51.8224,50.7645,51.7231,10421710.829276502,0
+GDX.US,D,20101013,000000,52.2924,53.2156,52.2472,53.0052,12078858.090555336,0
+GDX.US,D,20101014,000000,52.8617,53.2697,52.373,52.6454,9338474.641808245,0
+GDX.US,D,20101015,000000,52.3553,52.5451,51.497,51.9394,11657504.420685655,0
+GDX.US,D,20101018,000000,51.5687,52.0279,51.1243,51.6946,8016090.787265056,0
+GDX.US,D,20101019,000000,50.0851,50.1205,48.8629,49.3339,18405342.854103845,0
+GDX.US,D,20101020,000000,49.4332,50.5727,49.4057,50.1745,12825933.417518774,0
+GDX.US,D,20101021,000000,50.2119,50.5727,48.6555,49.1077,15219278.445308851,0
+GDX.US,D,20101022,000000,49.1707,49.6613,48.7095,49.6613,7807242.643652612,0
+GDX.US,D,20101025,000000,50.6465,50.8343,50.1205,50.4292,9949123.290288646,0
+GDX.US,D,20101026,000000,49.7675,50.7261,49.6515,50.4734,6941198.639623803,0
+GDX.US,D,20101027,000000,49.7675,49.8402,48.5562,49.4696,9901112.51505294,0
+GDX.US,D,20101028,000000,50.204,51.1155,49.7675,50.9896,9749912.89916288,0
+GDX.US,D,20101029,000000,51.3151,52.0112,51.1342,51.8401,9167799.158213735,0
+GDX.US,D,20101101,000000,52.0918,52.3553,51.3249,51.7762,7447716.64090672,0
+GDX.US,D,20101102,000000,52.256,52.373,51.7044,52.1754,7781403.987898707,0
+GDX.US,D,20101103,000000,52.1016,52.3268,50.8166,51.7762,16657846.240076074,0
+GDX.US,D,20101104,000000,53.6856,54.309,53.4496,54.2726,15467083.409678698,0
+GDX.US,D,20101105,000000,53.9825,55.0523,53.8862,54.363,10956251.13496137,0
+GDX.US,D,20101108,000000,54.2559,55.9559,54.1831,55.8841,11986202.023724535,0
+GDX.US,D,20101109,000000,56.8437,57.6843,53.5499,53.9825,27966861.898411088,0
+GDX.US,D,20101110,000000,54.7337,55.5665,53.6473,55.4849,19142783.479789708,0
+GDX.US,D,20101111,000000,55.7199,56.0089,54.716,55.8919,11195537.123515641,0
+GDX.US,D,20101112,000000,54.7426,55.5665,53.7033,54.3453,13363877.85549289,0
+GDX.US,D,20101115,000000,54.4899,54.6344,53.5598,53.8026,8629299.400182873,0
+GDX.US,D,20101116,000000,52.9354,53.133,51.6149,52.1655,17920876.95807801,0
+GDX.US,D,20101117,000000,52.0672,53.25,52.0377,52.5097,10239973.695613915,0
+GDX.US,D,20101118,000000,53.6207,53.9137,53.2068,53.4024,11473251.056582794,0
+GDX.US,D,20101119,000000,53.0878,53.7485,52.7889,53.6305,8175036.405997934,0
+GDX.US,D,20101122,000000,53.4968,54.4899,53.133,54.309,9561398.013012828,0
+GDX.US,D,20101123,000000,54.2008,54.4564,53.5401,53.9373,11748010.402168542,0
+GDX.US,D,20101124,000000,54.1379,54.4093,53.6128,53.9825,5432752.053979673,0
+GDX.US,D,20101126,000000,52.7978,53.2412,52.7083,53.0249,4059847.29617871,0
+GDX.US,D,20101129,000000,52.8518,53.3425,52.1193,53.2599,7591311.626642405,0
+GDX.US,D,20101130,000000,53.2854,54.3896,53.1881,53.8301,11959125.594144514,0
+GDX.US,D,20101201,000000,54.2991,54.6433,53.7682,54.5351,9380465.381483732,0
+GDX.US,D,20101202,000000,54.9146,55.8369,54.9146,55.3502,11023676.753719464,0
+GDX.US,D,20101203,000000,55.9106,57.1239,55.8565,56.7355,10853542.351205885,0
+GDX.US,D,20101206,000000,57.059,57.7925,56.8988,57.7207,9079225.609162748,0
+GDX.US,D,20101207,000000,58.4267,58.4621,56.3452,56.4366,16318900.642729918,0
+GDX.US,D,20101208,000000,55.9559,56.3639,54.9785,55.3679,12665900.551275527,0
+GDX.US,D,20101209,000000,55.9106,55.9559,55.2145,55.5763,10121295.900483029,0
+GDX.US,D,20101210,000000,55.2764,55.9382,54.8252,55.7848,7743166.235419911,0
+GDX.US,D,20101213,000000,56.6156,56.9872,56.1112,56.2901,8571719.016130459,0
+GDX.US,D,20101214,000000,56.3894,56.8339,55.9745,56.2095,7566704.642296411,0
+GDX.US,D,20101215,000000,55.6294,56.2351,55.0424,55.1791,10795702.614379717,0
+GDX.US,D,20101216,000000,55.0523,55.069,53.8301,54.4368,11881197.713653894,0
+GDX.US,D,20101217,000000,54.5636,54.6983,53.7387,54.6806,11458663.22586135,0
+GDX.US,D,20101220,000000,54.8537,55.069,54.129,54.7986,6559461.868747474,0
+GDX.US,D,20101221,000000,54.8704,55.0257,54.3453,54.7799,6272200.702397034,0
+GDX.US,D,20101222,000000,54.7711,54.8173,54.1104,54.1379,4884982.722693897,0
+GDX.US,D,20101223,000000,53.7131,54.6344,53.3769,54.1831,8010700.317849755,0
+GDX.US,D,20101227,000000,54.2185,54.2185,53.3149,53.8665,3848197.125540012,0
+GDX.US,D,20101228,000000,54.8448,55.3954,54.3994,55.2666,5876153.760827634,0
+GDX.US,D,20101229,000000,55.5321,55.7297,55.1437,55.4682,4425261.115423691,0
+GDX.US,D,20101230,000000,55.4318,55.6933,54.835,55.0769,3844200.041615082,0
+GDX.US,D,20101231,000000,55.2096,55.8536,55.183,55.6088,3697737.936392278,0
+GDX.US,D,20110103,000000,55.9185,56.1112,54.6433,54.9785,10056717.059818033,0
+GDX.US,D,20110104,000000,54.3188,54.4732,52.4743,53.3946,15334125.955945771,0
+GDX.US,D,20110105,000000,52.7801,53.0337,52.0112,52.6709,12702264.86136508,0
+GDX.US,D,20110106,000000,52.726,52.7978,51.1794,51.3328,15346992.904733121,0
+GDX.US,D,20110107,000000,51.0879,52.2108,51.025,51.3328,11246744.548821589,0
+GDX.US,D,20110110,000000,51.4596,51.6238,50.9169,51.4675,8379157.209640129,0
+GDX.US,D,20110111,000000,52.2009,52.5628,51.8401,52.5097,9161989.656081622,0
+GDX.US,D,20110112,000000,52.6798,52.6896,51.8499,52.3828,8212732.060326097,0
+GDX.US,D,20110113,000000,52.609,52.609,50.381,50.7074,14083680.458424011,0
+GDX.US,D,20110114,000000,50.2561,50.265,49.4057,49.6515,17337797.000912912,0
+GDX.US,D,20110118,000000,50.3476,50.735,50.1559,50.4921,7408161.783165129,0
+GDX.US,D,20110119,000000,50.9808,51.0349,49.7026,50.1844,9560536.55497608,0
+GDX.US,D,20110120,000000,49.0252,49.4696,48.2927,49.4332,19245313.259277817,0
+GDX.US,D,20110121,000000,49.2336,49.7213,48.7735,48.799,15829691.13361862,0
+GDX.US,D,20110124,000000,48.799,49.3073,48.0557,48.3389,13239637.706167234,0
+GDX.US,D,20110125,000000,47.7411,48.2386,47.4618,48.0557,19715822.924866527,0
+GDX.US,D,20110126,000000,47.9682,49.9395,47.9043,49.8491,18494003.871149115,0
+GDX.US,D,20110127,000000,49.795,49.795,48.2474,48.6093,16092845.713915957,0
+GDX.US,D,20110128,000000,48.3762,50.0398,48.1934,49.1166,13401554.185496734,0
+GDX.US,D,20110131,000000,48.9858,49.3211,48.3507,48.7862,9439611.035805985,0
+GDX.US,D,20110201,000000,49.4057,50.2207,48.8629,50.1559,12622732.044886282,0
+GDX.US,D,20110202,000000,50.2738,50.3377,49.3604,49.7852,7276701.456032075,0
+GDX.US,D,20110203,000000,50.0035,51.2974,49.3427,51.1342,12896694.007826447,0
+GDX.US,D,20110204,000000,51.4871,51.5963,50.6376,50.7645,8654779.030332325,0
+GDX.US,D,20110207,000000,51.261,51.4045,50.6013,50.7733,6959781.520130774,0
+GDX.US,D,20110208,000000,51.5589,51.9837,51.3505,51.8843,9194444.350240532,0
+GDX.US,D,20110209,000000,51.904,52.1754,50.7546,51.0791,7947339.926686558,0
+GDX.US,D,20110210,000000,50.5275,50.8982,49.9582,50.6013,8276767.785770757,0
+GDX.US,D,20110211,000000,50.6809,51.2974,50.2207,50.4194,6797098.170246721,0
+GDX.US,D,20110214,000000,50.6553,51.2521,50.6189,51.0791,5282973.284461908,0
+GDX.US,D,20110215,000000,51.6572,52.2108,51.5864,52.0279,9283736.967570126,0
+GDX.US,D,20110216,000000,52.2285,52.4182,51.5324,52.2373,7308141.114629387,0
+GDX.US,D,20110218,000000,53.1783,53.9727,53.0701,53.3592,7912564.279469966,0
+GDX.US,D,20110222,000000,54.4269,54.5813,52.8617,52.8617,12154022.59266834,0
+GDX.US,D,20110223,000000,53.3326,54.3365,53.0976,53.9294,10601398.567491574,0
+GDX.US,D,20110224,000000,54.2382,54.2824,52.139,52.2373,11873844.299715664,0
+GDX.US,D,20110225,000000,52.6709,53.3326,52.6365,53.3326,6665352.0465276865,0
+GDX.US,D,20110228,000000,53.5863,54.191,53.3051,54.129,5041906.406861187,0
+GDX.US,D,20110301,000000,54.6256,55.3217,54.5076,55.007,11123993.389538197,0
+GDX.US,D,20110302,000000,55.2764,55.4151,54.6079,54.9972,7789360.52416963,0
+GDX.US,D,20110303,000000,54.3276,54.4643,53.5499,54.1644,9608030.658803677,0
+GDX.US,D,20110304,000000,54.3542,55.0424,54.3365,54.6433,6410148.917152766,0
+GDX.US,D,20110307,000000,55.3767,55.4583,54.0917,54.2382,9191542.650383579,0
+GDX.US,D,20110308,000000,54.0484,54.129,53.015,53.7485,6976172.61543209,0
+GDX.US,D,20110309,000000,54.0396,54.1743,52.961,53.3248,6556167.579985934,0
+GDX.US,D,20110310,000000,52.1095,52.317,51.1627,51.4144,15278249.163642531,0
+GDX.US,D,20110311,000000,50.9808,52.6896,50.7733,52.3101,9195704.499600071,0
+GDX.US,D,20110314,000000,52.2373,52.5451,51.6149,52.3012,6861471.562832114,0
+GDX.US,D,20110315,000000,49.7409,51.2521,49.5325,51.0958,14900959.021498974,0
+GDX.US,D,20110316,000000,51.143,51.5225,49.4696,49.9759,13786248.59506357,0
+GDX.US,D,20110317,000000,50.3731,50.6376,49.8127,50.4095,8331674.293579242,0
+GDX.US,D,20110318,000000,51.1056,51.6317,50.7261,51.261,12159864.641030883,0
+GDX.US,D,20110321,000000,52.2108,52.5185,51.7565,52.491,6978192.515858277,0
+GDX.US,D,20110322,000000,52.2835,52.9885,51.9679,52.6286,6229641.420758688,0
+GDX.US,D,20110323,000000,52.8351,54.6718,52.7633,54.5351,9032759.762802862,0
+GDX.US,D,20110324,000000,54.8792,55.5223,54.1015,54.2726,13711755.358953228,0
+GDX.US,D,20110325,000000,54.4171,54.835,53.5774,53.8478,8319110.43156279,0
+GDX.US,D,20110328,000000,53.2412,53.8301,52.8715,52.9079,6760303.639673645,0
+GDX.US,D,20110329,000000,52.8351,53.723,52.5097,52.961,8140968.639293238,0
+GDX.US,D,20110330,000000,53.6207,54.0553,53.0613,53.956,9036821.939188655,0
+GDX.US,D,20110331,000000,54.5105,54.8193,54.1566,54.3748,7539427.849985292,0
+GDX.US,D,20110401,000000,54.2185,54.4997,53.7584,54.073,7449767.0534239365,0
+GDX.US,D,20110404,000000,54.3807,54.9068,54.0396,54.0553,4500920.930481081,0
+GDX.US,D,20110405,000000,54.129,56.7611,53.9924,56.7355,12604999.434649348,0
+GDX.US,D,20110406,000000,57.2222,57.6106,56.417,56.7886,11003376.042487504,0
+GDX.US,D,20110407,000000,56.6874,57.414,56.3452,56.5536,8135357.4657528205,0
+GDX.US,D,20110408,000000,57.5211,58.0285,57.3048,57.8564,8810504.606391836,0
+GDX.US,D,20110411,000000,57.7561,57.765,55.6747,56.183,11173372.123521747,0
+GDX.US,D,20110412,000000,55.8369,56.2626,54.7612,55.2853,12070592.36509531,0
+GDX.US,D,20110413,000000,55.8035,55.9283,54.7426,55.0601,8746886.896594286,0
+GDX.US,D,20110414,000000,55.124,56.0925,55.007,55.7671,11739339.882967517,0
+GDX.US,D,20110415,000000,55.8035,56.0001,55.2243,55.5852,10832948.723900037,0
+GDX.US,D,20110418,000000,55.5036,55.594,53.8567,55.0346,15464533.61593829,0
+GDX.US,D,20110419,000000,55.0523,55.829,54.7888,55.7671,8019487.800066396,0
+GDX.US,D,20110420,000000,56.4268,57.0964,56.1564,56.183,11822336.83884792,0
+GDX.US,D,20110421,000000,56.6805,56.9676,56.2351,56.6618,8003138.40462282,0
+GDX.US,D,20110425,000000,56.8142,56.9066,55.0955,55.4052,10319712.977242015,0
+GDX.US,D,20110426,000000,55.007,55.069,54.1015,54.483,9007123.503919456,0
+GDX.US,D,20110427,000000,54.8448,55.8919,53.839,55.7395,13772185.572307846,0
+GDX.US,D,20110428,000000,55.8919,56.6254,55.2853,55.4387,10926727.635680743,0
+GDX.US,D,20110429,000000,55.7268,56.5448,55.3266,56.2705,11196076.170457171,0
+GDX.US,D,20110502,000000,55.594,56.2351,53.9137,54.3896,13325190.55820625,0
+GDX.US,D,20110503,000000,54.129,54.3276,52.0839,52.6709,21263438.89883557,0
+GDX.US,D,20110504,000000,52.7722,53.2697,51.5963,52.7801,17677631.517177746,0
+GDX.US,D,20110505,000000,51.9217,52.5185,49.9759,50.7645,26111015.83206609,0
+GDX.US,D,20110506,000000,51.4419,52.1754,50.6189,50.7448,14047315.131264757,0
+GDX.US,D,20110509,000000,51.4045,51.8499,50.9267,51.7565,9520059.215015683,0
+GDX.US,D,20110510,000000,51.8942,51.9925,51.3249,51.3505,11403218.688181037,0
+GDX.US,D,20110511,000000,51.1882,51.5137,49.2985,49.678,17393578.188664258,0
+GDX.US,D,20110512,000000,49.1441,50.1273,48.5021,49.4411,16270034.511875672,0
+GDX.US,D,20110513,000000,49.4597,50.0575,48.2838,49.0438,15366379.270303883,0
+GDX.US,D,20110516,000000,48.9898,50.1745,48.7007,49.2798,15649566.055432117,0
+GDX.US,D,20110517,000000,49.0438,49.8855,48.5021,49.7675,15709825.401076965,0
+GDX.US,D,20110518,000000,50.0674,50.6013,49.7852,50.1106,12909969.8186336,0
+GDX.US,D,20110519,000000,50.0762,50.5275,49.7586,50.3024,8698866.967731273,0
+GDX.US,D,20110520,000000,50.3024,51.1243,49.3427,50.4459,21345544.901657898,0
+GDX.US,D,20110523,000000,50.1018,50.9267,49.6869,50.0674,12570181.070505314,0
+GDX.US,D,20110524,000000,50.5462,51.4675,50.5088,51.2158,12355185.757620027,0
+GDX.US,D,20110525,000000,51.2974,52.021,50.9985,51.6415,9042788.070054721,0
+GDX.US,D,20110526,000000,51.5776,51.7762,50.9444,51.6572,8806808.575098403,0
+GDX.US,D,20110527,000000,52.0112,52.5539,51.9748,52.4005,7772003.212652365,0
+GDX.US,D,20110531,000000,52.8882,52.9266,51.9483,52.609,9814235.43826322,0
+GDX.US,D,20110601,000000,52.4812,52.8351,51.5687,51.6317,10640684.9188321,0
+GDX.US,D,20110602,000000,51.7477,52.1852,50.501,51.2158,10983931.703943787,0
+GDX.US,D,20110603,000000,50.9444,51.5324,50.6632,51.1056,10442271.910351917,0
+GDX.US,D,20110606,000000,50.8982,51.3868,49.4155,49.5954,11561807.315448863,0
+GDX.US,D,20110607,000000,50.0113,50.2119,49.2336,49.4597,10909605.267264407,0
+GDX.US,D,20110608,000000,48.9268,49.2159,47.7696,48.3389,14724861.539328432,0
+GDX.US,D,20110609,000000,48.5286,49.5423,48.1757,49.1884,10657836.782269765,0
+GDX.US,D,20110610,000000,48.627,48.7823,47.8571,48.3113,12092593.616867341,0
+GDX.US,D,20110613,000000,48.0842,48.5463,47.1895,47.514,10558577.898940071,0
+GDX.US,D,20110614,000000,47.6958,48.6191,47.6958,48.3025,7860402.84278448,0
+GDX.US,D,20110615,000000,47.9584,48.9003,47.514,48.0046,12810557.357779056,0
+GDX.US,D,20110616,000000,47.8571,47.9957,46.2309,46.8444,16343118.089380428,0
+GDX.US,D,20110617,000000,46.8631,47.6781,46.6664,47.0184,13288787.59946806,0
+GDX.US,D,20110620,000000,47.0086,47.6683,46.9997,47.2701,9111982.373022854,0
+GDX.US,D,20110621,000000,47.6142,48.9809,47.5503,48.8629,12300553.858630812,0
+GDX.US,D,20110622,000000,48.9268,50.1205,48.8806,49.4509,15051194.455312489,0
+GDX.US,D,20110623,000000,48.1845,48.8629,47.5238,48.8629,19314660.122701097,0
+GDX.US,D,20110624,000000,48.7636,48.7636,47.4333,47.57,10527848.154994057,0
+GDX.US,D,20110627,000000,47.2534,47.8237,46.8631,47.514,9665719.869314099,0
+GDX.US,D,20110628,000000,47.7961,48.3566,47.3252,48.094,9933053.589012846,0
+GDX.US,D,20110629,000000,48.6909,49.7586,48.3939,49.1884,12497162.585461421,0
+GDX.US,D,20110630,000000,49.4479,49.6112,48.9042,49.384,10552899.598799389,0
+GDX.US,D,20110701,000000,49.0438,49.0625,47.9682,48.6191,11305608.474836664,0
+GDX.US,D,20110705,000000,49.6957,50.4292,49.3526,50.1372,13075934.235373078,0
+GDX.US,D,20110706,000000,50.5187,51.0879,50.3564,50.7812,10330647.493597466,0
+GDX.US,D,20110707,000000,51.0958,51.5225,50.8903,50.8903,12079543.59553381,0
+GDX.US,D,20110708,000000,51.2423,51.5501,50.6465,50.9267,9014859.33606526,0
+GDX.US,D,20110711,000000,51.0879,51.3957,50.0398,50.321,14432069.547943953,0
+GDX.US,D,20110712,000000,50.265,52.2472,50.2306,51.904,18123210.770255547,0
+GDX.US,D,20110713,000000,52.7358,54.2559,52.6188,53.6207,22900316.978043176,0
+GDX.US,D,20110714,000000,54.2824,54.3896,53.1232,53.1783,18384984.169898927,0
+GDX.US,D,20110715,000000,53.4683,54.0396,53.3149,54.0297,9634823.32593712,0
+GDX.US,D,20110718,000000,54.6079,55.1791,54.4997,54.8084,14963044.007257117,0
+GDX.US,D,20110719,000000,55.069,55.1339,53.6856,53.9924,14056049.725856945,0
+GDX.US,D,20110720,000000,53.6571,54.7711,53.4123,54.598,9637495.168041648,0
+GDX.US,D,20110721,000000,54.8173,54.9874,54.0484,54.3276,12092464.449015314,0
+GDX.US,D,20110722,000000,54.7337,55.1889,54.4171,54.9697,7598428.063340303,0
+GDX.US,D,20110725,000000,55.5763,55.829,54.3994,54.5351,10476497.322860269,0
+GDX.US,D,20110726,000000,54.4997,54.7986,54.1379,54.544,7283266.64095203,0
+GDX.US,D,20110727,000000,54.8252,55.1339,52.7889,52.9079,15495431.176384969,0
+GDX.US,D,20110728,000000,52.5913,52.7447,51.7044,52.5913,13863658.787076382,0
+GDX.US,D,20110729,000000,52.3366,52.4094,51.3505,51.4675,15444725.166441614,0
+GDX.US,D,20110801,000000,51.5589,52.6798,51.3416,51.8942,11958886.582764778,0
+GDX.US,D,20110802,000000,52.5097,53.3946,52.139,52.8794,14393682.28621911,0
+GDX.US,D,20110803,000000,53.5126,54.073,53.2953,53.5598,14007140.878075257,0
+GDX.US,D,20110804,000000,54.0199,54.0396,49.6869,50.5727,26993107.161837276,0
+GDX.US,D,20110805,000000,50.8441,51.7133,48.6555,50.1372,19639146.04010814,0
+GDX.US,D,20110808,000000,50.8343,52.4546,50.0035,50.1559,29748694.78554462,0
+GDX.US,D,20110809,000000,51.0447,52.2196,49.6701,52.2009,26382214.416628636,0
+GDX.US,D,20110810,000000,52.2285,54.7612,51.3151,53.6473,26481718.41375627,0
+GDX.US,D,20110811,000000,53.3425,54.5902,52.2835,54.1467,22280281.793292247,0
+GDX.US,D,20110812,000000,53.5676,53.8203,52.6798,53.5774,14872792.29319948,0
+GDX.US,D,20110815,000000,53.4418,55.1889,53.0514,55.0955,10463513.411057303,0
+GDX.US,D,20110816,000000,54.9972,55.3866,54.2824,54.5351,12283932.90557707,0
+GDX.US,D,20110817,000000,54.5902,55.6933,54.5351,54.951,9756005.146671869,0
+GDX.US,D,20110818,000000,55.2243,55.305,53.6394,54.0641,12564649.228401575,0
+GDX.US,D,20110819,000000,54.8635,55.8762,54.6983,55.4229,16965218.94269409,0
+GDX.US,D,20110822,000000,56.2095,57.9459,55.9559,57.6293,24200194.09717294,0
+GDX.US,D,20110823,000000,56.5694,57.0512,54.8635,55.6294,25087890.498066336,0
+GDX.US,D,20110824,000000,55.124,55.3866,53.1881,54.247,20408359.923253242,0
+GDX.US,D,20110825,000000,53.3946,55.594,52.9885,55.2509,16620588.942789042,0
+GDX.US,D,20110826,000000,55.3404,56.6067,53.9039,56.5261,13491884.213921348,0
+GDX.US,D,20110829,000000,56.7611,56.8516,55.3128,56.0463,13385929.96074997,0
+GDX.US,D,20110830,000000,56.7267,57.2586,56.1653,56.9971,12425530.366419991,0
+GDX.US,D,20110831,000000,57.0158,57.4051,56.006,56.8142,12801982.443129925,0
+GDX.US,D,20110901,000000,56.7788,57.8122,56.3796,57.3383,14250786.027368013,0
+GDX.US,D,20110902,000000,58.2035,59.111,58.1219,58.7216,14464436.774108578,0
+GDX.US,D,20110906,000000,59.05,60.3253,58.2448,59.1139,25881887.31861571,0
+GDX.US,D,20110907,000000,57.6745,59.2221,57.0875,59.1955,16752202.847446948,0
+GDX.US,D,20110908,000000,60.2909,60.5612,59.7108,60.281,18422126.538309745,0
+GDX.US,D,20110909,000000,59.7009,60.5976,59.0874,59.5279,16212119.51189163,0
+GDX.US,D,20110912,000000,58.5801,59.3489,56.3983,57.8122,20832700.726834763,0
+GDX.US,D,20110913,000000,57.8908,58.5801,56.8899,58.2546,11537977.372354433,0
+GDX.US,D,20110914,000000,58.1455,58.1819,56.9971,57.1495,13215357.201195262,0
+GDX.US,D,20110915,000000,56.6874,56.9066,55.5036,56.8142,15752864.739614181,0
+GDX.US,D,20110916,000000,57.0069,58.1012,56.8702,58.0009,13804625.010421239,0
+GDX.US,D,20110919,000000,57.9282,58.5889,57.1947,57.4317,11342421.31266436,0
+GDX.US,D,20110920,000000,57.4936,60.0637,57.1868,59.3755,17437398.636731844,0
+GDX.US,D,20110921,000000,59.2132,60.5249,58.1553,58.1553,18009828.857057765,0
+GDX.US,D,20110922,000000,55.2509,55.3954,53.0613,53.6473,30255998.981706407,0
+GDX.US,D,20110923,000000,52.0377,52.3268,49.7026,51.0349,33251158.390554,0
+GDX.US,D,20110926,000000,50.4459,52.0672,49.7409,51.8745,25889779.779495467,0
+GDX.US,D,20110927,000000,53.7928,54.012,51.3505,51.6317,29367416.71310344,0
+GDX.US,D,20110928,000000,51.8126,52.3927,49.2985,49.3427,18597757.185487527,0
+GDX.US,D,20110929,000000,50.147,50.5541,48.9367,49.7852,19587886.74424744,0
+GDX.US,D,20110930,000000,49.2218,51.1892,49.0763,49.9287,16799234.18456059,0
+GDX.US,D,20111003,000000,50.8726,51.3151,49.2257,49.2611,17977456.54554464,0
+GDX.US,D,20111004,000000,48.5837,48.627,45.6154,47.4953,32765843.24132783,0
+GDX.US,D,20111005,000000,47.5887,49.7773,47.2072,49.6613,22232779.552907042,0
+GDX.US,D,20111006,000000,49.7409,50.9169,48.9721,50.908,19388540.06578174,0
+GDX.US,D,20111007,000000,51.2521,51.4321,49.0625,49.6515,15932886.076691182,0
+GDX.US,D,20111010,000000,50.9267,51.4222,50.3731,51.4222,13246605.650688786,0
+GDX.US,D,20111011,000000,50.9346,51.6572,50.4194,51.4871,13122793.687707251,0
+GDX.US,D,20111012,000000,52.0574,52.3366,51.4321,51.9217,12186884.114707649,0
+GDX.US,D,20111013,000000,51.4419,51.5687,50.3476,50.9169,12779174.655085,0
+GDX.US,D,20111014,000000,51.4596,52.4743,51.3249,52.435,9312611.576381516,0
+GDX.US,D,20111017,000000,52.3465,52.4546,51.0447,51.1971,9802915.452491092,0
+GDX.US,D,20111018,000000,50.4734,51.7133,49.1077,51.5412,16214216.70961509,0
+GDX.US,D,20111019,000000,51.1243,51.143,48.3389,48.447,19166377.462713506,0
+GDX.US,D,20111020,000000,47.9584,48.6456,47.0735,48.0655,17866645.784550987,0
+GDX.US,D,20111021,000000,49.0163,49.3604,48.3477,48.8354,10642404.783696491,0
+GDX.US,D,20111024,000000,49.2159,50.8628,49.2061,50.6907,13619204.05030163,0
+GDX.US,D,20111025,000000,50.8254,52.6709,49.7026,51.9748,22294563.48603369,0
+GDX.US,D,20111026,000000,52.6286,53.0514,51.2885,52.4448,15752961.361235777,0
+GDX.US,D,20111027,000000,53.2068,53.956,52.5991,53.4781,17806772.92539252,0
+GDX.US,D,20111028,000000,53.1881,55.0159,52.9688,54.716,13175813.531220382,0
+GDX.US,D,20111031,000000,53.7033,53.9737,53.1311,53.2215,5512372.338452757,0
+GDX.US,D,20111101,000000,51.2787,53.7131,50.6907,52.9354,10059687.920414655,0
+GDX.US,D,20111102,000000,53.8301,54.9608,53.3326,54.2008,8299782.038964985,0
+GDX.US,D,20111103,000000,55.2853,55.9382,54.2726,55.9382,7758688.753196574,0
+GDX.US,D,20111104,000000,55.3453,55.6088,54.2205,55.481,5131332.2603216125,0
+GDX.US,D,20111107,000000,55.9647,57.2871,55.9559,57.2675,13078845.08885734,0
+GDX.US,D,20111108,000000,57.0413,57.6195,56.5448,56.5448,13139411.58955189,0
+GDX.US,D,20111109,000000,55.8919,57.0413,54.8881,54.9068,16641086.965542996,0
+GDX.US,D,20111110,000000,55.1968,55.3767,53.6207,54.4368,16053219.661295297,0
+GDX.US,D,20111111,000000,54.951,56.6067,54.951,56.3708,8763163.06301939,0
+GDX.US,D,20111114,000000,56.1368,56.4455,55.0346,55.3404,8610622.949263409,0
+GDX.US,D,20111115,000000,55.2764,55.7671,54.6619,55.4849,7769409.684914814,0
+GDX.US,D,20111116,000000,54.7799,55.6845,54.4732,54.5636,8765625.38876551,0
+GDX.US,D,20111117,000000,53.9462,54.1467,52.139,52.3553,20642861.61593401,0
+GDX.US,D,20111118,000000,52.5726,52.9688,51.3603,51.6238,13821782.97627711,0
+GDX.US,D,20111121,000000,50.7812,50.8441,49.6869,50.8441,16336733.942867251,0
+GDX.US,D,20111122,000000,51.2974,52.1292,50.8726,51.6051,14093890.82115235,0
+GDX.US,D,20111123,000000,50.9267,51.1056,49.8589,50.204,16826130.592803534,0
+GDX.US,D,20111125,000000,49.7311,50.5187,49.5512,49.5669,5715321.477799401,0
+GDX.US,D,20111128,000000,51.0879,51.5058,50.4833,50.8441,10899002.315631483,0
+GDX.US,D,20111129,000000,50.8628,51.6661,50.6907,51.0791,8359620.3177536195,0
+GDX.US,D,20111130,000000,53.1045,54.7367,52.9767,54.656,19801756.16097372,0
+GDX.US,D,20111201,000000,54.5734,55.1968,53.9216,54.5538,12531559.88274924,0
+GDX.US,D,20111202,000000,54.9323,55.069,52.5372,52.6985,16707432.45627863,0
+GDX.US,D,20111205,000000,52.6709,53.8105,52.0279,52.3465,11565372.144750869,0
+GDX.US,D,20111206,000000,52.0151,53.8026,51.6602,53.3936,15259984.625951974,0
+GDX.US,D,20111207,000000,53.4408,53.6384,52.7132,53.3415,12859668.602431243,0
+GDX.US,D,20111208,000000,52.5883,52.6955,51.5442,51.8067,16729680.855988003,0
+GDX.US,D,20111209,000000,51.963,52.5234,51.6425,52.313,9350354.015915925,0
+GDX.US,D,20111212,000000,50.9267,50.9621,49.9395,50.4833,14884853.722783638,0
+GDX.US,D,20111213,000000,50.6278,51.2698,48.5916,48.8905,19756566.737088587,0
+GDX.US,D,20111214,000000,47.8768,48.1481,46.6192,47.3881,33362906.88981197,0
+GDX.US,D,20111215,000000,47.9584,48.0744,46.6566,46.7549,22776429.75190377,0
+GDX.US,D,20111216,000000,47.4963,48.1127,47.0823,47.6614,18001690.265310366,0
+GDX.US,D,20111219,000000,47.4864,47.5425,46.166,46.2938,16712808.686718116,0
+GDX.US,D,20111220,000000,47.3881,48.1757,47.3783,47.9485,12872449.100294009,0
+GDX.US,D,20111221,000000,48.1206,48.3389,47.4245,47.9141,9625813.105455961,0
+GDX.US,D,20111222,000000,47.5503,47.6054,46.8345,47.4068,14571669.483894112,0
+GDX.US,D,20111223,000000,47.7135,47.8964,47.4963,47.8964,5212320.5035425415,0
+GDX.US,D,20111227,000000,47.514,47.6526,46.8906,47.0627,5275392.046910654,0
+GDX.US,D,20111228,000000,46.9712,47.0627,45.3755,45.4187,15618077.577489156,0
+GDX.US,D,20111229,000000,44.9202,46.4531,44.6567,46.4531,13444516.226736674,0
+GDX.US,D,20111230,000000,46.8345,47.2534,46.3538,46.6645,11024666.362538537,0
+GDX.US,D,20120103,000000,47.9063,49.0124,47.8689,48.8118,14340999.092777012,0
+GDX.US,D,20120104,000000,48.685,49.4843,48.3959,48.7587,9022396.839619372,0
+GDX.US,D,20120105,000000,48.3241,49.2395,47.8689,48.9042,8176161.285087239,0
+GDX.US,D,20120106,000000,49.1127,49.2572,48.2858,48.4038,8550713.475595705,0
+GDX.US,D,20120109,000000,48.5866,48.9504,48.2494,48.6771,6077198.945694004,0
+GDX.US,D,20120110,000000,49.738,49.9651,49.3486,49.4194,7290760.410508999,0
+GDX.US,D,20120111,000000,49.4027,49.4558,48.6948,49.2759,7539171.548420641,0
+GDX.US,D,20120112,000000,49.7557,50.3112,49.2847,49.6485,9214687.088499535,0
+GDX.US,D,20120113,000000,49.0202,49.1471,48.2946,49.0389,8071235.289383574,0
+GDX.US,D,20120117,000000,49.4843,49.4843,47.9603,48.2494,9272278.66031866,0
+GDX.US,D,20120118,000000,48.1511,48.6132,48.0419,48.3045,7723701.555482173,0
+GDX.US,D,20120119,000000,48.2415,48.4667,46.7992,47.3153,14238707.307598937,0
+GDX.US,D,20120120,000000,47.217,47.8866,46.9525,47.3439,9749109.414099088,0
+GDX.US,D,20120123,000000,47.5602,48.333,47.5602,48.096,14128732.577899508,0
+GDX.US,D,20120124,000000,47.6447,47.7057,46.9171,47.0174,14069235.01746071,0
+GDX.US,D,20120125,000000,46.7618,50.2729,46.5189,50.1087,29754229.67885746,0
+GDX.US,D,20120126,000000,50.8638,51.5156,50.3643,50.5914,22238209.68804068,0
+GDX.US,D,20120127,000000,50.6101,52.0525,50.5541,51.844,16337596.417973699,0
+GDX.US,D,20120130,000000,51.1735,51.6356,50.6278,51.2266,9546911.889261484,0
+GDX.US,D,20120131,000000,52.1901,52.3612,50.5826,51.2266,15917857.854789205,0
+GDX.US,D,20120201,000000,51.7605,51.8539,51.145,51.317,9013867.693106787,0
+GDX.US,D,20120202,000000,51.7978,52.5687,51.435,52.1429,11788788.794760436,0
+GDX.US,D,20120203,000000,51.5156,51.6602,50.7645,51.2079,18249816.623705726,0
+GDX.US,D,20120206,000000,50.8264,51.5343,50.6809,50.9729,10656606.127931554,0
+GDX.US,D,20120207,000000,50.8913,51.3986,50.1637,50.6996,14458676.091322113,0
+GDX.US,D,20120208,000000,50.909,51.2895,50.2375,50.3899,9696930.687228685,0
+GDX.US,D,20120209,000000,50.9906,51.199,50.1264,50.1264,9475156.604786234,0
+GDX.US,D,20120210,000000,49.4843,49.7557,49.0674,49.4381,10912382.884617839,0
+GDX.US,D,20120213,000000,49.7193,49.8275,49.1127,49.267,6669264.713667434,0
+GDX.US,D,20120214,000000,49.267,49.4941,48.2582,48.7862,11792263.104859052,0
+GDX.US,D,20120215,000000,49.3929,49.4116,48.5601,48.5955,11037238.361112598,0
+GDX.US,D,20120216,000000,48.0341,50.0379,47.8069,49.857,17509542.441832878,0
+GDX.US,D,20120217,000000,50.1736,50.2198,49.0301,49.1304,10639381.035475418,0
+GDX.US,D,20120221,000000,49.9209,50.672,49.6308,50.6465,12920295.110238152,0
+GDX.US,D,20120222,000000,50.4823,51.7172,50.1834,51.5619,14489812.663148528,0
+GDX.US,D,20120223,000000,51.7506,52.3612,51.5078,51.9532,15943056.773701182,0
+GDX.US,D,20120224,000000,51.844,51.9787,50.9729,51.2266,10054570.025679223,0
+GDX.US,D,20120227,000000,51.027,51.3898,50.5639,50.8638,9254276.526610961,0
+GDX.US,D,20120228,000000,51.3092,52.1144,50.9906,52.0151,16556808.501839332,0
+GDX.US,D,20120229,000000,52.1144,52.5421,49.7822,50.264,37535719.10061105,0
+GDX.US,D,20120301,000000,50.3899,51.1637,50.0939,50.7084,16568794.668265618,0
+GDX.US,D,20120302,000000,50.2198,50.381,49.4558,49.7095,14064690.75003664,0
+GDX.US,D,20120305,000000,49.3132,49.3929,48.2858,48.6496,14924082.10115121,0
+GDX.US,D,20120306,000000,47.6791,47.7057,46.8532,47.6054,23083568.528490555,0
+GDX.US,D,20120307,000000,47.7135,48.0164,47.1157,47.7873,6994617.174459726,0
+GDX.US,D,20120308,000000,48.2858,48.7322,47.6054,48.3792,10967019.868955558,0
+GDX.US,D,20120309,000000,48.0419,48.9416,47.7607,48.3045,9241347.53657185,0
+GDX.US,D,20120312,000000,48.0419,48.3045,47.3783,47.514,9658178.297481183,0
+GDX.US,D,20120313,000000,47.3714,47.9603,46.9889,47.279,14995606.510804333,0
+GDX.US,D,20120314,000000,46.5887,46.5887,45.0736,45.4728,26794437.851792444,0
+GDX.US,D,20120315,000000,45.5741,46.2171,45.2919,45.4925,12340715.906983899,0
+GDX.US,D,20120316,000000,45.3204,45.6449,45.1827,45.3007,12561047.784590334,0
+GDX.US,D,20120319,000000,45.4285,45.8366,44.994,45.0018,12603632.492971204,0
+GDX.US,D,20120320,000000,44.4679,45.3568,43.9311,45.2378,16849241.46761936,0
+GDX.US,D,20120321,000000,45.6183,45.8189,45.111,45.1473,15458437.300150495,0
+GDX.US,D,20120322,000000,44.2408,44.5761,43.9606,44.232,12631464.605339069,0
+GDX.US,D,20120323,000000,44.5299,45.4187,44.3037,45.1473,16085968.288597794,0
+GDX.US,D,20120326,000000,46.1011,46.2269,45.5475,45.9379,13931236.966289626,0
+GDX.US,D,20120327,000000,46.1276,46.1463,45.1827,45.283,11205820.715262452,0
+GDX.US,D,20120328,000000,45.048,45.1375,44.1228,44.3942,16047346.08377202,0
+GDX.US,D,20120329,000000,44.2408,44.5378,43.5948,44.5122,13499735.992013067,0
+GDX.US,D,20120330,000000,45.0107,45.0303,44.2851,44.9478,10900798.460723449,0
+GDX.US,D,20120402,000000,44.9025,46.0558,44.8386,45.7206,14454788.850924892,0
+GDX.US,D,20120403,000000,45.7904,45.7904,43.8672,44.232,19167580.656169787,0
+GDX.US,D,20120404,000000,43.3048,43.3412,41.7444,42.3796,30023100.190874416,0
+GDX.US,D,20120405,000000,42.5979,42.7168,41.7366,41.8988,9882778.816622714,0
+GDX.US,D,20120409,000000,42.2714,42.7611,42.0905,42.1712,9254467.735714749,0
+GDX.US,D,20120410,000000,42.1358,42.8161,41.7189,42.6785,20349817.391263682,0
+GDX.US,D,20120411,000000,42.7876,42.8535,42.063,42.1898,11208130.480553422,0
+GDX.US,D,20120412,000000,42.1544,43.8505,42.1456,43.6942,16357996.802036358,0
+GDX.US,D,20120413,000000,43.4778,43.6037,42.8702,43.0983,14246098.353116104,0
+GDX.US,D,20120416,000000,42.9508,43.3146,42.0905,42.3167,13859226.397319425,0
+GDX.US,D,20120417,000000,42.4809,43.2871,42.1712,42.7611,11627178.453410938,0
+GDX.US,D,20120418,000000,42.3255,42.8781,42.0994,42.3068,11498897.48616321,0
+GDX.US,D,20120419,000000,42.5979,42.8869,42.1358,42.2911,11418854.10069451,0
+GDX.US,D,20120420,000000,42.3983,42.6982,41.827,41.8447,11611683.396516202,0
+GDX.US,D,20120423,000000,41.2007,41.2371,40.0838,40.8645,21300716.537516624,0
+GDX.US,D,20120424,000000,41.1466,41.2538,40.6373,40.9559,11435570.658300146,0
+GDX.US,D,20120425,000000,41.2538,42.0905,40.9185,41.9991,23343049.453027878,0
+GDX.US,D,20120426,000000,42.0256,42.1456,41.6166,41.9627,14199271.447012363,0
+GDX.US,D,20120427,000000,42.5172,42.7424,42.1987,42.4622,9668152.700038891,0
+GDX.US,D,20120430,000000,42.0709,42.2537,41.4721,42.0905,10137544.606026204,0
+GDX.US,D,20120501,000000,42.1092,42.5507,41.8447,42.1358,9791272.038554043,0
+GDX.US,D,20120502,000000,41.7985,41.827,41.1014,41.4269,11212049.250111375,0
+GDX.US,D,20120503,000000,40.8645,40.9647,39.3749,39.8134,21077176.822073236,0
+GDX.US,D,20120504,000000,39.7574,40.5921,39.7308,39.9668,16126192.378202643,0
+GDX.US,D,20120507,000000,40.0032,40.2745,39.0947,39.6207,15180731.503640952,0
+GDX.US,D,20120508,000000,38.7781,38.8784,37.8607,38.2609,26072280.732503504,0
+GDX.US,D,20120509,000000,37.554,39.5873,37.2905,39.0327,31845979.977000903,0
+GDX.US,D,20120510,000000,39.5135,39.8222,38.724,39.0947,20810614.041207846,0
+GDX.US,D,20120511,000000,38.6306,39.2864,38.4044,38.489,13923773.708823688,0
+GDX.US,D,20120514,000000,37.7162,38.3435,37.1538,37.1725,24018410.178304106,0
+GDX.US,D,20120515,000000,37.1725,37.5078,35.6131,35.6927,27033322.097814817,0
+GDX.US,D,20120516,000000,35.792,36.8903,35.4568,35.8933,31654292.850453433,0
+GDX.US,D,20120517,000000,36.4557,38.078,36.4105,37.5078,25413574.523581155,0
+GDX.US,D,20120518,000000,38.2796,38.8321,37.6002,37.7624,24149211.444270913,0
+GDX.US,D,20120521,000000,37.7801,39.1242,37.7713,39.0239,14920474.554921761,0
+GDX.US,D,20120522,000000,38.9757,39.7043,38.2884,38.5972,22889785.22128932,0
+GDX.US,D,20120523,000000,38.2157,40.3198,37.4714,40.3198,34599051.37026797,0
+GDX.US,D,20120524,000000,40.601,41.0729,39.6502,40.4918,17824518.757535566,0
+GDX.US,D,20120525,000000,40.5921,40.9647,40.2745,40.7465,13857189.206708321,0
+GDX.US,D,20120529,000000,41.2105,41.2627,39.6305,40.0032,18409786.431627512,0
+GDX.US,D,20120530,000000,39.4044,40.6747,38.7594,40.1398,22286526.60125639,0
+GDX.US,D,20120531,000000,40.2126,40.6914,39.1419,39.721,17375536.38923822,0
+GDX.US,D,20120601,000000,40.6747,42.5271,40.6285,42.2626,39050674.93234158,0
+GDX.US,D,20120604,000000,42.5703,42.9607,41.6078,42.943,22551641.074867554,0
+GDX.US,D,20120605,000000,42.7345,43.1868,42.5074,43.1239,15577451.745352414,0
+GDX.US,D,20120606,000000,43.8849,44.2035,42.5605,43.2065,20737187.711213853,0
+GDX.US,D,20120607,000000,43.2792,43.3225,41.2194,41.7277,31499910.823468942,0
+GDX.US,D,20120608,000000,41.1555,42.3167,40.893,42.0355,15920250.002725957,0
+GDX.US,D,20120611,000000,42.3334,42.3796,41.3089,41.4269,15194078.509327173,0
+GDX.US,D,20120612,000000,41.8447,42.588,41.7444,42.4268,15120913.566246336,0
+GDX.US,D,20120613,000000,42.7611,43.0796,42.3,42.4524,14604180.116886575,0
+GDX.US,D,20120614,000000,42.7699,42.7975,41.9185,42.5792,16636301.652599791,0
+GDX.US,D,20120615,000000,42.7257,42.7522,42.2439,42.5703,14189326.539475985,0
+GDX.US,D,20120618,000000,42.0355,43.4778,41.8732,43.3048,14438299.09986258,0
+GDX.US,D,20120619,000000,43.35,43.4503,42.8447,43.2606,11458303.183187196,0
+GDX.US,D,20120620,000000,42.7345,43.8672,42.1898,42.8869,23597794.90103735,0
+GDX.US,D,20120621,000000,41.9794,42.0807,40.6472,40.6658,19580137.69019552,0
+GDX.US,D,20120622,000000,40.5921,41.1466,39.9471,40.4476,15398838.032741597,0
+GDX.US,D,20120625,000000,40.0307,41.2371,39.8036,40.9736,11197092.22308847,0
+GDX.US,D,20120626,000000,40.6108,41.0355,39.8311,40.3296,11396228.368126063,0
+GDX.US,D,20120627,000000,40.5577,40.6472,39.6305,40.1752,10859597.984205639,0
+GDX.US,D,20120628,000000,39.6669,39.9216,38.6493,39.2962,17076648.082065947,0
+GDX.US,D,20120629,000000,40.8192,40.9008,40.0484,40.6196,13757126.838314839,0
+GDX.US,D,20120702,000000,40.3296,40.8645,40.2657,40.6108,6945988.020845813,0
+GDX.US,D,20120703,000000,41.2627,42.2537,41.244,42.1456,12453247.549911642,0
+GDX.US,D,20120705,000000,41.7366,42.1161,41.4465,41.5271,9462001.825273499,0
+GDX.US,D,20120706,000000,40.8379,41.2007,40.1477,40.3109,13512797.20111331,0
+GDX.US,D,20120709,000000,40.2037,40.3846,39.7397,40.1477,9420415.879339011,0
+GDX.US,D,20120710,000000,40.5302,40.6835,38.6965,38.898,16398185.294201672,0
+GDX.US,D,20120711,000000,38.5972,38.607,37.6434,38.078,18333047.50561736,0
+GDX.US,D,20120712,000000,37.3809,38.1626,36.7094,37.842,26527847.610045128,0
+GDX.US,D,20120713,000000,38.1626,38.5706,37.8804,38.3877,15089817.677207964,0
+GDX.US,D,20120716,000000,38.4428,38.4979,38.0161,38.252,8806541.08576704,0
+GDX.US,D,20120717,000000,38.2068,38.2796,37.2,37.8352,13430082.990609784,0
+GDX.US,D,20120718,000000,37.4635,37.725,37.2,37.3082,9360504.371531906,0
+GDX.US,D,20120719,000000,37.6975,37.9974,37.5255,37.7339,8515362.166928347,0
+GDX.US,D,20120720,000000,37.5156,37.9885,37.4812,37.8607,9008806.75427461,0
+GDX.US,D,20120723,000000,37.1912,37.2541,36.7546,36.9267,11159080.260083295,0
+GDX.US,D,20120724,000000,37.2443,37.3524,36.6553,36.9454,9350065.16812084,0
+GDX.US,D,20120725,000000,37.6975,38.6778,37.3347,38.0692,15935933.217515377,0
+GDX.US,D,20120726,000000,38.1793,38.9757,37.9345,38.8597,14766351.880711026,0
+GDX.US,D,20120727,000000,39.0327,39.2775,38.4703,39.134,13448676.041813765,0
+GDX.US,D,20120730,000000,39.0239,39.7111,38.9334,39.6669,7794111.256743002,0
+GDX.US,D,20120731,000000,39.6866,39.9019,38.8144,38.8597,10376264.086757017,0
+GDX.US,D,20120801,000000,38.6404,39.0583,37.2826,38.3337,33854003.06321862,0
+GDX.US,D,20120802,000000,38.0977,38.9147,37.7899,38.1439,13118306.37618644,0
+GDX.US,D,20120803,000000,38.607,39.0239,38.4044,38.8882,16069700.2587303,0
+GDX.US,D,20120806,000000,38.9501,40.0671,38.8685,39.6767,14235612.364498794,0
+GDX.US,D,20120807,000000,39.9569,40.1477,39.7111,40.13,9787799.76259483,0
+GDX.US,D,20120808,000000,39.9855,40.7288,39.8498,39.9117,11740445.437732503,0
+GDX.US,D,20120809,000000,39.9216,40.5823,39.6767,40.4309,9308371.412798047,0
+GDX.US,D,20120810,000000,40.3561,40.7376,40.2401,40.6914,6442403.24858058,0
+GDX.US,D,20120813,000000,40.8291,41.1378,39.9855,40.1398,8839761.633410802,0
+GDX.US,D,20120814,000000,39.9855,40.4122,39.7937,39.8596,6910676.377896793,0
+GDX.US,D,20120815,000000,39.9294,40.0936,39.6502,40.0572,5163046.527738194,0
+GDX.US,D,20120816,000000,40.2745,41.4367,40.1575,41.417,15852034.120810186,0
+GDX.US,D,20120817,000000,41.5104,41.6451,40.8841,41.1378,8217655.694748637,0
+GDX.US,D,20120820,000000,41.1201,41.5271,40.6914,41.3905,7051205.915553665,0
+GDX.US,D,20120821,000000,42.063,42.8535,41.8083,42.0807,18067970.663585134,0
+GDX.US,D,20120822,000000,42.1456,43.0983,41.6913,43.0983,17548913.209958587,0
+GDX.US,D,20120823,000000,43.5132,43.6863,42.9607,43.0236,16413762.733742189,0
+GDX.US,D,20120824,000000,42.9508,43.35,42.6982,43.1603,8396060.908070749,0
+GDX.US,D,20120827,000000,43.1789,43.2507,42.4524,42.5507,9130066.889376335,0
+GDX.US,D,20120828,000000,42.708,42.998,42.4622,42.5074,7817629.976508926,0
+GDX.US,D,20120829,000000,42.6057,42.6529,41.9725,42.0905,8901169.25074808,0
+GDX.US,D,20120830,000000,42.1161,42.2714,41.5989,41.7533,8889693.653311696,0
+GDX.US,D,20120831,000000,42.1259,43.6037,41.6992,43.4965,28901485.89530863,0
+GDX.US,D,20120904,000000,43.6135,43.6794,42.9331,43.3412,11758906.269875355,0
+GDX.US,D,20120905,000000,43.3048,43.5329,42.9046,43.4877,7431057.03920434,0
+GDX.US,D,20120906,000000,43.9675,44.6026,43.7325,44.5761,16680942.875916084,0
+GDX.US,D,20120907,000000,45.6016,46.0263,45.4384,45.7825,20282839.28317403,0
+GDX.US,D,20120910,000000,45.637,45.7461,44.8199,44.8927,13108681.845605876,0
+GDX.US,D,20120911,000000,45.3007,45.6832,44.9851,45.1916,10797762.180524241,0
+GDX.US,D,20120912,000000,45.5377,45.5829,44.1936,45.3755,20098994.78109097,0
+GDX.US,D,20120913,000000,45.2663,47.6614,44.6754,47.6526,35715352.49371573,0
+GDX.US,D,20120914,000000,48.1127,49.0674,48.0862,48.8669,29798092.843852486,0
+GDX.US,D,20120917,000000,49.0124,49.1667,48.2052,48.8954,14322448.758500474,0
+GDX.US,D,20120918,000000,48.8029,49.2847,48.4215,49.2847,17990675.400448535,0
+GDX.US,D,20120919,000000,49.4558,49.857,48.9042,49.7095,16962006.01950863,0
+GDX.US,D,20120920,000000,49.1127,49.3663,48.6948,49.3211,12766134.804448478,0
+GDX.US,D,20120921,000000,50.0015,50.1264,49.2759,49.7291,15288527.670040838,0
+GDX.US,D,20120924,000000,49.0478,49.2031,48.0252,48.0518,17715961.822999332,0
+GDX.US,D,20120925,000000,48.7322,48.9603,47.3242,47.334,19187388.08859676,0
+GDX.US,D,20120926,000000,46.7706,47.8866,46.1807,47.5425,20540150.798039123,0
+GDX.US,D,20120927,000000,48.1688,48.9858,47.7234,48.8954,18892510.087255534,0
+GDX.US,D,20120928,000000,48.7135,49.1038,48.2779,48.7135,12023986.163116686,0
+GDX.US,D,20121001,000000,49.1844,49.5492,48.7233,48.9317,12027413.688009055,0
+GDX.US,D,20121002,000000,49.0301,49.1766,48.3143,48.6211,11268106.063751692,0
+GDX.US,D,20121003,000000,48.7046,48.7046,47.7421,47.8315,13157049.612306632,0
+GDX.US,D,20121004,000000,48.5316,49.2218,48.3507,49.2218,15543994.220468316,0
+GDX.US,D,20121005,000000,48.9858,49.5738,48.4667,48.6771,14324990.415683271,0
+GDX.US,D,20121008,000000,48.2415,48.5689,47.9879,48.2946,8336906.100121186,0
+GDX.US,D,20121009,000000,48.4765,48.685,47.2269,47.2534,14611447.07990022,0
+GDX.US,D,20121010,000000,47.1502,48.0862,46.9791,47.6152,12132257.301066939,0
+GDX.US,D,20121011,000000,47.923,48.2052,47.5975,47.6251,8226420.801431855,0
+GDX.US,D,20121012,000000,47.7135,47.8315,46.7618,46.8709,12077733.211466031,0
+GDX.US,D,20121015,000000,46.5189,46.8906,46.1011,46.8532,11441864.285609933,0
+GDX.US,D,20121016,000000,47.1423,47.7873,47.1423,47.7873,12518771.248328866,0
+GDX.US,D,20121017,000000,47.8689,48.45,47.3783,48.1875,12054471.810334459,0
+GDX.US,D,20121018,000000,47.688,47.8414,46.7441,46.7441,16294285.521826316,0
+GDX.US,D,20121019,000000,46.5887,47.1787,46.0558,46.9339,21963644.602767825,0
+GDX.US,D,20121022,000000,46.7992,47.6152,46.7805,47.57,11243894.719519386,0
+GDX.US,D,20121023,000000,46.4816,46.7087,46.1994,46.2368,16419554.945689382,0
+GDX.US,D,20121024,000000,46.5887,46.7254,45.3469,45.4187,17523157.953920163,0
+GDX.US,D,20121025,000000,46.5357,46.9339,46.2908,46.807,18930318.63632051,0
+GDX.US,D,20121026,000000,46.9171,47.0725,46.2731,46.4904,9427302.458284482,0
+GDX.US,D,20121031,000000,47.0627,48.0587,47.0528,47.9967,19804489.027260307,0
+GDX.US,D,20121101,000000,47.5975,47.6693,47.1787,47.1885,11277235.281387867,0
+GDX.US,D,20121102,000000,46.5612,46.635,45.1306,45.1473,22540304.815980207,0
+GDX.US,D,20121105,000000,45.402,45.5927,44.8121,44.8121,11964458.090586856,0
+GDX.US,D,20121106,000000,45.3755,45.81,44.8121,45.6734,20520179.617390286,0
+GDX.US,D,20121107,000000,46.0096,46.3823,45.0402,46.3361,16848781.752114505,0
+GDX.US,D,20121108,000000,46.0558,47.0174,45.5475,46.6448,17221636.453292,0
+GDX.US,D,20121109,000000,46.6989,46.8345,45.9644,45.9733,11871507.073542766,0
+GDX.US,D,20121112,000000,45.9998,46.2171,45.3469,45.402,8452192.984868938,0
+GDX.US,D,20121113,000000,44.874,45.4826,44.6852,44.8927,11515499.114892632,0
+GDX.US,D,20121114,000000,44.8386,44.8652,42.7876,42.8535,28187639.25254656,0
+GDX.US,D,20121115,000000,42.7778,42.8161,41.2813,41.709,32711588.675197683,0
+GDX.US,D,20121116,000000,41.6913,42.4356,41.1466,42.1623,24634331.31611449,0
+GDX.US,D,20121119,000000,43.1514,43.4159,42.8348,43.3412,17125202.989591688,0
+GDX.US,D,20121120,000000,43.1239,43.3048,42.7168,42.9705,11141441.220258852,0
+GDX.US,D,20121121,000000,42.9508,43.6794,42.6441,43.6234,9762688.31167714,0
+GDX.US,D,20121123,000000,43.8672,44.4581,43.4415,44.2221,14039072.798407853,0
+GDX.US,D,20121126,000000,44.0039,44.232,43.4238,44.232,13817011.90230972,0
+GDX.US,D,20121127,000000,43.7954,43.9852,43.06,43.06,20392275.98300163,0
+GDX.US,D,20121128,000000,42.2626,43.4778,41.9627,43.4592,15761782.40675255,0
+GDX.US,D,20121129,000000,43.6696,43.9754,43.1514,43.586,10958536.490579518,0
+GDX.US,D,20121130,000000,43.3412,43.8043,42.6982,43.1426,12246134.527209105,0
+GDX.US,D,20121203,000000,43.1141,43.2409,42.1259,42.1712,16265676.368206887,0
+GDX.US,D,20121204,000000,41.6264,42.6254,41.4917,42.3255,13149316.831369929,0
+GDX.US,D,20121205,000000,42.3521,42.3707,41.0277,41.1466,18041504.475825712,0
+GDX.US,D,20121206,000000,41.128,41.8644,41.0542,41.3276,14580007.421302909,0
+GDX.US,D,20121207,000000,41.6992,41.9185,41.4269,41.6727,11074268.851856308,0
+GDX.US,D,20121210,000000,42.0079,42.3432,41.827,42.2065,10841400.573115347,0
+GDX.US,D,20121211,000000,42.0807,42.3894,41.944,41.9893,8219438.617934491,0
+GDX.US,D,20121212,000000,42.3894,43.5132,42.2911,43.2153,25372336.41548441,0
+GDX.US,D,20121213,000000,42.2439,42.5438,41.709,42.0443,17585978.28107213,0
+GDX.US,D,20121214,000000,41.8644,42.417,41.6992,42.1712,13694111.23378028,0
+GDX.US,D,20121217,000000,42.0256,42.3707,41.7887,42.1987,10015808.482304411,0
+GDX.US,D,20121218,000000,42.2065,42.2911,41.184,41.5104,16531655.351063902,0
+GDX.US,D,20121219,000000,41.3089,41.5557,41.0827,41.1555,12075747.891409678,0
+GDX.US,D,20121220,000000,40.6914,41.011,40.0671,40.893,16000429.675534591,0
+GDX.US,D,20121221,000000,40.5302,41.3276,40.5203,40.9933,12540097.165819434,0
+GDX.US,D,20121224,000000,41.128,41.1634,40.5026,41.1181,6424141.7620991245,0
+GDX.US,D,20121226,000000,41.2813,41.4741,40.9608,41.3915,7664650.488642113,0
+GDX.US,D,20121227,000000,41.0326,42.0895,40.9697,41.6569,19541157.476834994,0
+GDX.US,D,20121228,000000,41.5212,41.887,41.1447,41.1899,11680207.450551376,0
+GDX.US,D,20121231,000000,41.2528,42.7139,41.2096,42.53,17688211.07620755,0
+GDX.US,D,20130102,000000,43.2989,43.5732,43.0059,43.1799,14409937.094180493,0
+GDX.US,D,20130103,000000,42.8515,43.1514,41.3187,41.3816,24903064.52372181,0
+GDX.US,D,20130104,000000,41.0611,41.5566,40.7976,41.5566,18353230.236764006,0
+GDX.US,D,20130107,000000,41.1447,41.3,40.7416,40.7789,16889814.41213165,0
+GDX.US,D,20130108,000000,40.8153,40.9795,40.3286,40.9333,12888329.626605423,0
+GDX.US,D,20130109,000000,40.9058,40.9992,40.4574,40.6678,8388535.60935305,0
+GDX.US,D,20130110,000000,41.128,41.7946,41.1181,41.6304,18044659.426038213,0
+GDX.US,D,20130111,000000,41.5655,41.7041,41.1535,41.6205,13104560.679177424,0
+GDX.US,D,20130114,000000,41.8782,41.9509,41.4288,41.4652,8807806.320475083,0
+GDX.US,D,20130115,000000,41.7326,42.1348,41.2912,41.7946,10661679.271600142,0
+GDX.US,D,20130116,000000,41.5212,41.6382,41.3472,41.4475,9207502.508131672,0
+GDX.US,D,20130117,000000,41.2096,41.6668,40.833,41.2528,13446182.186906913,0
+GDX.US,D,20130118,000000,41.4839,41.4839,41.1634,41.3551,8880544.0942815,0
+GDX.US,D,20130122,000000,41.2813,42.0984,41.1447,42.006,13219013.566770356,0
+GDX.US,D,20130123,000000,41.8231,41.9155,40.833,40.8497,18213565.208352983,0
+GDX.US,D,20130124,000000,40.541,40.7229,39.5135,39.6315,27555354.480316788,0
+GDX.US,D,20130125,000000,39.3739,39.4762,38.4103,38.43,38937534.06466294,0
+GDX.US,D,20130128,000000,38.4684,38.5785,37.9463,38.0279,20232921.50224895,0
+GDX.US,D,20130129,000000,38.6149,38.8902,38.3582,38.7338,17981012.221219335,0
+GDX.US,D,20130130,000000,39.3562,39.5489,38.4103,38.4684,21298392.533249836,0
+GDX.US,D,20130131,000000,38.3848,38.4398,37.9541,38.1567,13571101.738792835,0
+GDX.US,D,20130201,000000,38.7525,38.8616,38.0908,38.7063,18613498.373249903,0
+GDX.US,D,20130204,000000,38.5313,39.3208,38.5038,38.8154,10823023.140687978,0
+GDX.US,D,20130205,000000,39.0455,39.1192,38.5608,38.7437,8340278.703249702,0
+GDX.US,D,20130206,000000,38.7063,39.0721,38.6591,38.9983,8915497.728695767,0
+GDX.US,D,20130207,000000,38.606,39.366,38.5038,39.0544,10675896.888950422,0
+GDX.US,D,20130208,000000,39.0268,39.2087,38.7869,38.7968,6101528.270011625,0
+GDX.US,D,20130211,000000,38.4497,38.4772,37.9178,38.018,13049267.684882559,0
+GDX.US,D,20130212,000000,37.9718,38.4959,37.7152,38.43,12070354.370785275,0
+GDX.US,D,20130213,000000,38.3209,38.5785,37.7329,37.7713,15919251.240279576,0
+GDX.US,D,20130214,000000,37.9463,38.5126,37.9089,37.9178,10861031.03541435,0
+GDX.US,D,20130215,000000,37.4222,37.4311,36.5147,36.5698,24975206.29468344,0
+GDX.US,D,20130219,000000,36.4606,36.4606,35.9022,36.0919,16748052.185997168,0
+GDX.US,D,20130220,000000,35.4892,35.6436,34.2779,34.3349,40465307.008765474,0
+GDX.US,D,20130221,000000,34.4794,35.4892,34.3693,34.9465,25330197.183632575,0
+GDX.US,D,20130222,000000,35.0389,35.2591,34.5807,34.7734,12351297.500153104,0
+GDX.US,D,20130225,000000,35.2778,35.7537,35.1038,35.3594,18656578.394575164,0
+GDX.US,D,20130226,000000,35.5335,36.0182,34.9652,35.7989,21153143.792180326,0
+GDX.US,D,20130227,000000,35.4509,35.499,34.9652,35.0753,15882646.901740586,0
+GDX.US,D,20130228,000000,34.9209,34.9307,34.1225,34.2867,17269641.126109503,0
+GDX.US,D,20130301,000000,34.4155,34.6368,33.9397,34.0203,14329698.4313292,0
+GDX.US,D,20130304,000000,33.9574,34.0301,32.9024,32.921,26752226.407991838,0
+GDX.US,D,20130305,000000,33.3605,33.6083,32.9122,32.9397,19372054.382998228,0
+GDX.US,D,20130306,000000,32.9024,34.3349,32.6104,34.3251,36853024.285720915,0
+GDX.US,D,20130307,000000,34.4057,34.8924,33.8,33.8374,24039729.993376467,0
+GDX.US,D,20130308,000000,33.5257,34.4509,33.2966,34.0203,25091722.816699706,0
+GDX.US,D,20130311,000000,34.1225,34.2238,33.7194,33.8836,12408389.690749038,0
+GDX.US,D,20130312,000000,34.4421,35.0212,34.3251,34.7262,23798425.121465713,0
+GDX.US,D,20130313,000000,34.7813,34.8649,33.6722,33.8,20657626.416783426,0
+GDX.US,D,20130314,000000,33.628,34.3418,33.5257,34.1491,13498486.013350539,0
+GDX.US,D,20130315,000000,34.157,34.4421,34.0124,34.2317,13712386.95923755,0
+GDX.US,D,20130318,000000,34.682,34.9209,34.2494,34.3605,10840584.883215146,0
+GDX.US,D,20130319,000000,34.3349,34.7007,34.1412,34.4509,13110032.514168805,0
+GDX.US,D,20130320,000000,34.4244,34.5709,34.2051,34.3349,9215181.384374222,0
+GDX.US,D,20130321,000000,34.6073,35.3683,34.5168,35.2306,18957773.4158293,0
+GDX.US,D,20130322,000000,34.9563,35.3417,34.8275,34.9838,11246551.3055784,0
+GDX.US,D,20130325,000000,34.7813,34.9652,34.2779,34.5355,15811560.849128593,0
+GDX.US,D,20130326,000000,34.387,34.5355,33.9475,34.2681,21012972.263058208,0
+GDX.US,D,20130327,000000,34.1039,34.9111,34.0301,34.8354,18218481.72328762,0
+GDX.US,D,20130328,000000,34.6269,34.7734,34.4244,34.7007,8370103.2551618265,0
+GDX.US,D,20130401,000000,34.6918,34.7262,34.1039,34.3349,13327720.01055264,0
+GDX.US,D,20130402,000000,33.8934,33.9111,32.8198,32.8935,24210229.523912705,0
+GDX.US,D,20130403,000000,32.7834,33.1688,31.1886,31.398,46158718.77106593,0
+GDX.US,D,20130404,000000,31.2515,32.4727,30.9045,32.2879,32556703.198711198,0
+GDX.US,D,20130405,000000,32.6821,32.9948,31.9309,32.1414,23178535.377682026,0
+GDX.US,D,20130408,000000,32.1414,32.3636,31.6379,31.7658,20395012.91756702,0
+GDX.US,D,20130409,000000,31.9398,33.2681,31.7835,33.0322,22331310.21433082,0
+GDX.US,D,20130410,000000,32.6104,32.8021,31.7392,31.7658,28580458.014884986,0
+GDX.US,D,20130411,000000,31.7392,32.0696,31.3361,31.3361,17374219.283975426,0
+GDX.US,D,20130412,000000,30.6105,30.6665,29.4365,29.5368,44238640.684823975,0
+GDX.US,D,20130415,000000,27.7238,27.7326,26.5754,26.6039,80973410.27640963,0
+GDX.US,D,20130416,000000,27.6687,27.7601,26.247,26.422,42233596.59576048,0
+GDX.US,D,20130417,000000,26.4387,26.7691,25.0012,25.1015,52162653.1008484,0
+GDX.US,D,20130418,000000,25.3483,26.184,25.1821,25.8694,34886907.522393495,0
+GDX.US,D,20130419,000000,26.301,26.5508,25.5518,26.2106,24438990.875201028,0
+GDX.US,D,20130422,000000,26.7691,26.9067,26.128,26.5596,19940298.34443484,0
+GDX.US,D,20130423,000000,26.2008,26.2922,25.6708,25.9638,18380157.15709798,0
+GDX.US,D,20130424,000000,26.4947,27.8968,26.4662,27.7139,37148995.63699072,0
+GDX.US,D,20130425,000000,28.2547,28.6677,27.8349,28.0345,33809227.5867018,0
+GDX.US,D,20130426,000000,28.0433,28.2085,26.7789,27.006,29983594.152478475,0
+GDX.US,D,20130429,000000,27.4662,27.7238,27.2184,27.4219,16105741.140654936,0
+GDX.US,D,20130430,000000,27.2105,27.8349,26.5754,27.8349,21480082.88170618,0
+GDX.US,D,20130501,000000,27.006,27.5841,26.6963,27.183,30141865.45399959,0
+GDX.US,D,20130502,000000,27.3924,27.4662,26.9254,27.1633,13990222.940668823,0
+GDX.US,D,20130503,000000,27.1456,27.7601,27.006,27.2184,16224833.900223829,0
+GDX.US,D,20130506,000000,27.2744,27.3364,27.0916,27.2548,8601214.03745946,0
+GDX.US,D,20130507,000000,26.6865,26.8064,26.2381,26.4485,23115522.82435657,0
+GDX.US,D,20130508,000000,26.8163,27.9607,26.7523,27.9057,36393575.25313058,0
+GDX.US,D,20130509,000000,27.3206,28.3835,27.2646,27.3649,24285557.774247568,0
+GDX.US,D,20130510,000000,26.714,27.3452,26.422,27.3295,21826524.282748707,0
+GDX.US,D,20130513,000000,26.9067,27.0453,26.6137,26.6137,12898279.619490305,0
+GDX.US,D,20130514,000000,26.4662,27.006,26.2381,26.3197,15678506.773774073,0
+GDX.US,D,20130515,000000,25.8694,26.072,25.074,25.1192,34199997.970662415,0
+GDX.US,D,20130516,000000,24.7712,25.5853,24.4595,25.192,23845743.272235036,0
+GDX.US,D,20130517,000000,24.8823,24.9255,24.1645,24.1842,25775578.108118683,0
+GDX.US,D,20130520,000000,24.1301,25.835,24.0554,25.6865,42776622.3139608,0
+GDX.US,D,20130521,000000,24.9727,25.4594,24.6227,25.0455,26739795.782106217,0
+GDX.US,D,20130522,000000,25.4594,26.2735,25.0012,25.367,42162106.76647719,0
+GDX.US,D,20130523,000000,25.8891,25.9255,25.3847,25.5518,16794513.964078248,0
+GDX.US,D,20130524,000000,25.4407,25.8439,25.0356,25.2116,21698605.392314535,0
+GDX.US,D,20130528,000000,25.1546,25.6964,24.7712,24.9531,23330101.138664447,0
+GDX.US,D,20130529,000000,25.1645,26.128,25.0819,26.128,31552841.164848384,0
+GDX.US,D,20130530,000000,26.7238,27.594,26.6324,27.5586,43278830.99092057,0
+GDX.US,D,20130531,000000,27.1456,27.3649,26.7061,27.0453,22081922.689506218,0
+GDX.US,D,20130603,000000,27.3206,28.0345,27.1928,27.8349,24285159.082924776,0
+GDX.US,D,20130604,000000,27.3846,27.475,26.9519,27.3551,20134626.800995804,0
+GDX.US,D,20130605,000000,27.3924,27.8349,27.0719,27.4396,18336834.056114186,0
+GDX.US,D,20130606,000000,27.4396,27.9529,27.2263,27.7778,19561331.05435433,0
+GDX.US,D,20130607,000000,27.0532,27.1732,26.3581,26.5754,23138792.36204575,0
+GDX.US,D,20130610,000000,26.6039,26.9618,26.2922,26.6678,15429002.285933854,0
+GDX.US,D,20130611,000000,26.0454,26.3197,25.7239,25.7898,23066318.00929189,0
+GDX.US,D,20130612,000000,25.8262,26.4485,25.7239,25.9904,19397035.648994192,0
+GDX.US,D,20130613,000000,25.7986,26.2735,25.6236,26.247,18831655.7558356,0
+GDX.US,D,20130614,000000,26.3935,26.422,25.7327,25.7799,13386404.932300339,0
+GDX.US,D,20130617,000000,25.7799,26.0356,25.6236,25.8439,9429362.024429008,0
+GDX.US,D,20130618,000000,25.6511,25.7898,25.0101,25.1015,21131445.627179194,0
+GDX.US,D,20130619,000000,25.2018,25.3945,24.2206,24.3041,23705632.767294977,0
+GDX.US,D,20130620,000000,23.0466,23.3209,22.1499,22.5068,73937116.63681202,0
+GDX.US,D,20130621,000000,22.8008,22.9286,21.9562,22.8293,35957876.83219799,0
+GDX.US,D,20130624,000000,22.2954,22.379,21.5629,21.7714,39875390.30907025,0
+GDX.US,D,20130625,000000,21.8372,22.0477,21.4331,21.6917,25666945.91042457,0
+GDX.US,D,20130626,000000,20.8747,20.9848,20.3614,20.3703,51176108.712784514,0
+GDX.US,D,20130627,000000,20.6623,21.1224,20.5364,20.8934,53706068.57695231,0
+GDX.US,D,20130628,000000,20.6289,22.6091,20.5905,22.4518,82181600.59613363,0
+GDX.US,D,20130701,000000,22.8293,23.1026,22.2876,22.8195,35131623.6460814,0
+GDX.US,D,20130702,000000,22.6622,22.7172,21.5079,21.7714,37617218.92989159,0
+GDX.US,D,20130703,000000,22.0211,22.3053,21.7812,22.1676,23898321.707497932,0
+GDX.US,D,20130705,000000,21.4154,21.4794,20.8934,21.4705,47612401.23865972,0
+GDX.US,D,20130708,000000,21.673,21.737,20.9946,20.9946,23748960.953627277,0
+GDX.US,D,20130709,000000,21.3594,21.6917,21.1136,21.2886,22512693.40773746,0
+GDX.US,D,20130710,000000,21.3869,21.6632,21.0123,21.2591,24705924.88650728,0
+GDX.US,D,20130711,000000,22.4793,22.9011,22.204,22.8913,42147732.52039296,0
+GDX.US,D,20130712,000000,22.5068,22.6622,22.0565,22.3397,25381353.755453475,0
+GDX.US,D,20130715,000000,22.3397,22.5334,22.1401,22.2699,14127044.242195848,0
+GDX.US,D,20130716,000000,22.4695,23.5333,22.4695,23.5156,38664831.23401261,0
+GDX.US,D,20130717,000000,23.6149,23.8253,22.7919,22.8106,40640364.02863189,0
+GDX.US,D,20130718,000000,23.0466,23.1675,22.6445,22.7172,17805855.528522216,0
+GDX.US,D,20130719,000000,23.0378,23.7358,22.9011,23.7073,29847869.252089128,0
+GDX.US,D,20130722,000000,24.7073,25.4506,24.5608,25.1546,47661154.47477715,0
+GDX.US,D,20130723,000000,25.1104,25.9904,24.8262,25.9904,43403055.884200715,0
+GDX.US,D,20130724,000000,25.7613,25.8537,24.193,24.7073,47599537.34108146,0
+GDX.US,D,20130725,000000,24.5244,25.3945,24.4949,24.9442,30815824.657227837,0
+GDX.US,D,20130726,000000,24.662,25.3001,24.3936,25.2844,27327213.541546077,0
+GDX.US,D,20130729,000000,25.3483,25.4132,24.9531,24.9629,20728252.753890567,0
+GDX.US,D,20130730,000000,24.9531,25.1015,24.6129,24.8075,18883504.95212288,0
+GDX.US,D,20130731,000000,24.8262,25.3758,24.193,24.7427,29814928.39861314,0
+GDX.US,D,20130801,000000,24.8449,24.8911,23.9276,23.9915,31138355.766669556,0
+GDX.US,D,20130802,000000,23.9728,24.3228,23.3966,23.4596,35431895.16804703,0
+GDX.US,D,20130805,000000,23.4881,23.8735,23.2314,23.3111,20276527.348609623,0
+GDX.US,D,20130806,000000,22.9188,22.9384,22.03,22.03,42178014.753670536,0
+GDX.US,D,20130807,000000,21.9464,22.4518,21.9012,21.9464,21273534.3326877,0
+GDX.US,D,20130808,000000,22.3495,23.9197,22.2512,23.8351,71943166.74404703,0
+GDX.US,D,20130809,000000,23.7358,24.7328,23.431,24.2678,49434961.66490009,0
+GDX.US,D,20130812,000000,25.2844,25.8537,25.2756,25.6797,53925721.05199847,0
+GDX.US,D,20130813,000000,25.486,25.7052,24.7987,24.9255,40300173.537971705,0
+GDX.US,D,20130814,000000,25.1743,26.3669,25.1477,26.3109,58736470.90842549,0
+GDX.US,D,20130815,000000,25.8173,27.8968,25.7701,27.8968,72646924.05537517,0
+GDX.US,D,20130816,000000,28.1819,28.3648,27.0257,27.3108,52927191.51457801,0
+GDX.US,D,20130819,000000,27.3649,27.5124,26.6963,26.7966,34046562.83556955,0
+GDX.US,D,20130820,000000,26.8713,27.9804,26.8064,27.8054,48874169.77316271,0
+GDX.US,D,20130821,000000,27.4219,27.532,26.5046,26.5233,58599033.262659654,0
+GDX.US,D,20130822,000000,26.9342,27.4023,26.6511,26.9254,38753123.054756425,0
+GDX.US,D,20130823,000000,26.888,27.8781,26.8615,27.6313,46676317.74674124,0
+GDX.US,D,20130826,000000,27.8604,28.3098,27.532,27.8781,37212223.80909278,0
+GDX.US,D,20130827,000000,28.6775,28.7404,26.6422,26.6766,68735898.4661256,0
+GDX.US,D,20130828,000000,26.9618,27.4662,25.7898,25.9451,68297058.31688662,0
+GDX.US,D,20130829,000000,25.7052,26.5144,25.249,26.1644,66793940.15940603,0
+GDX.US,D,20130830,000000,25.6964,26.2735,25.5322,25.7898,44644623.380302444,0
+GDX.US,D,20130903,000000,26.2637,26.5046,25.9255,26.0356,39240336.05604466,0
+GDX.US,D,20130904,000000,25.7151,26.2008,25.5617,26.2008,37331466.077907726,0
+GDX.US,D,20130905,000000,25.9451,26.0454,25.1477,25.2402,52747438.68390207,0
+GDX.US,D,20130906,000000,25.6236,25.9353,25.486,25.6797,34281050.289274506,0
+GDX.US,D,20130909,000000,25.6797,25.835,25.2667,25.3483,32629997.309644062,0
+GDX.US,D,20130910,000000,24.8351,24.8734,24.2491,24.3572,50859415.583426535,0
+GDX.US,D,20130911,000000,24.4595,24.5962,24.019,24.5608,38149487.10186442,0
+GDX.US,D,20130912,000000,23.7447,23.8351,23.139,23.1862,69834244.24107191,0
+GDX.US,D,20130913,000000,23.0653,23.5903,22.9925,23.4969,54762202.90809802,0
+GDX.US,D,20130916,000000,23.6336,23.8646,23.258,23.2767,40457601.6887107,0
+GDX.US,D,20130917,000000,23.5156,23.7722,23.3111,23.7722,42581634.79623358,0
+GDX.US,D,20130918,000000,23.5156,26.2548,23.3504,25.8989,125351428.15891923,0
+GDX.US,D,20130919,000000,26.0818,26.1378,24.7328,25.0819,78936783.12192097,0
+GDX.US,D,20130920,000000,24.6709,24.6807,23.4212,23.6149,104415699.28844288,0
+GDX.US,D,20130923,000000,23.4143,23.9,22.6897,23.0751,60291570.48125449,0
+GDX.US,D,20130924,000000,22.7723,23.2314,22.5235,22.9925,45580139.34732776,0
+GDX.US,D,20130925,000000,23.1302,23.8351,23.0751,23.3966,57734196.52036593,0
+GDX.US,D,20130926,000000,23.3966,23.6336,22.7349,23.0201,42713351.42493129,0
+GDX.US,D,20130927,000000,23.3406,23.5333,22.8539,23.0751,27856492.54566767,0
+GDX.US,D,20130930,000000,22.8293,23.258,22.7438,22.9384,31238995.830653206,0
+GDX.US,D,20131001,000000,22.3878,22.6002,22.2787,22.379,53045644.53730497,0
+GDX.US,D,20131002,000000,22.6002,22.9827,22.4331,22.4518,37981682.80603583,0
+GDX.US,D,20131003,000000,22.5147,22.7349,22.2315,22.2413,30190614.62183822,0
+GDX.US,D,20131004,000000,22.3053,22.4154,22.03,22.1765,26412332.90168435,0
+GDX.US,D,20131007,000000,22.3692,22.5806,22.3053,22.5432,36683747.272965275,0
+GDX.US,D,20131008,000000,22.5235,22.5904,21.6347,21.8372,52961306.066488944,0
+GDX.US,D,20131009,000000,21.6544,22.1499,21.2031,21.9287,37073828.08366861,0
+GDX.US,D,20131010,000000,21.8559,22.0939,21.5079,21.5993,39837800.429991,0
+GDX.US,D,20131011,000000,21.2886,21.4253,21.0212,21.1313,50990917.61041733,0
+GDX.US,D,20131014,000000,21.2984,21.3968,21.0123,21.1873,24612617.89506784,0
+GDX.US,D,20131015,000000,21.0664,21.8009,20.975,21.7812,54141650.03486928,0
+GDX.US,D,20131016,000000,21.673,21.7094,21.2886,21.3417,42660327.51313935,0
+GDX.US,D,20131017,000000,22.1214,22.8913,22.084,22.4606,67491593.01838876,0
+GDX.US,D,20131018,000000,22.4793,22.7084,22.2787,22.3495,25890966.699836534,0
+GDX.US,D,20131021,000000,22.4331,22.8913,22.3967,22.8539,29524180.717327673,0
+GDX.US,D,20131022,000000,23.3789,23.9462,23.3111,23.8548,58323519.25135577,0
+GDX.US,D,20131023,000000,23.6601,23.8351,22.9925,23.083,49558005.74025737,0
+GDX.US,D,20131024,000000,23.6995,24.0839,23.6434,23.9551,61212138.574884206,0
+GDX.US,D,20131025,000000,23.8165,24.2491,23.5982,24.1301,27205209.92849292,0
+GDX.US,D,20131028,000000,24.1744,24.6709,23.9,24.3317,30059101.407080714,0
+GDX.US,D,20131029,000000,24.193,24.2766,23.5618,23.6336,42486894.75358543,0
+GDX.US,D,20131030,000000,24.0642,24.2294,23.083,24.0455,45990775.13668831,0
+GDX.US,D,20131031,000000,23.3308,23.5421,23.0024,23.0112,61323330.73701573,0
+GDX.US,D,20131101,000000,22.6091,22.6622,22.0211,22.0752,64730055.53693058,0
+GDX.US,D,20131104,000000,22.3495,22.7919,22.2787,22.7438,39639022.29348815,0
+GDX.US,D,20131105,000000,22.5806,22.6445,22.1843,22.4518,27091377.4534176,0
+GDX.US,D,20131106,000000,22.6799,22.8293,22.5904,22.7271,24807193.49956615,0
+GDX.US,D,20131107,000000,22.3878,22.8293,22.0939,22.1302,41097313.10389717,0
+GDX.US,D,20131108,000000,21.8835,22.2787,21.5433,22.261,43804547.19987957,0
+GDX.US,D,20131111,000000,21.8835,22.3141,21.7527,22.2787,30311831.022942804,0
+GDX.US,D,20131112,000000,22.0477,22.2954,21.6917,21.8009,40928340.194982134,0
+GDX.US,D,20131113,000000,21.9651,22.0752,21.7714,21.9208,23299641.9352589,0
+GDX.US,D,20131114,000000,22.2315,22.5432,22.1125,22.5068,53319610.568523936,0
+GDX.US,D,20131115,000000,22.5806,22.6445,22.0477,22.1214,40981048.81516676,0
+GDX.US,D,20131118,000000,22.0752,22.1125,21.617,21.6996,41025435.7710578,0
+GDX.US,D,20131119,000000,21.7625,21.8923,21.5816,21.7183,21502790.996920407,0
+GDX.US,D,20131120,000000,21.443,21.6632,20.7734,20.9474,67685549.22743917,0
+GDX.US,D,20131121,000000,20.7478,20.7823,20.3791,20.6535,48511572.21991979,0
+GDX.US,D,20131122,000000,20.7478,20.9474,20.3978,20.3978,32336402.850265495,0
+GDX.US,D,20131125,000000,20.0507,20.5453,19.7282,20.3516,53904063.56978538,0
+GDX.US,D,20131126,000000,20.151,20.269,19.8108,19.8561,38645746.93814305,0
+GDX.US,D,20131127,000000,20.0586,20.151,19.7833,19.9937,28703077.97217695,0
+GDX.US,D,20131129,000000,20.269,20.5364,20.1963,20.4263,30020104.920604974,0
+GDX.US,D,20131202,000000,19.976,20.0586,19.1599,19.1599,79816333.81157906,0
+GDX.US,D,20131203,000000,19.0429,19.2789,18.8581,18.8581,43445066.96527022,0
+GDX.US,D,20131204,000000,19.0862,19.627,18.8935,19.4529,65885122.27203196,0
+GDX.US,D,20131205,000000,18.9033,19.2887,18.8492,18.9495,51301752.418297544,0
+GDX.US,D,20131206,000000,19.2622,19.3713,18.922,18.9397,26335631.607253138,0
+GDX.US,D,20131209,000000,19.0665,19.4431,19.0046,19.4431,50696229.801110186,0
+GDX.US,D,20131210,000000,20.0586,20.3437,20.0124,20.1963,58689158.86007437,0
+GDX.US,D,20131211,000000,20.1795,20.1795,19.4175,19.4264,45418900.23641913,0
+GDX.US,D,20131212,000000,18.9495,19.2976,18.8021,19.2622,31900281.328337293,0
+GDX.US,D,20131213,000000,19.4716,19.6565,19.271,19.3527,29828276.421369065,0
+GDX.US,D,20131216,000000,19.4815,19.7735,19.3271,19.6014,33818007.94943053,0
+GDX.US,D,20131217,000000,19.3979,19.5719,19.2524,19.4264,28140363.81870468,0
+GDX.US,D,20131218,000000,19.5365,19.8659,19.0862,19.1236,56685238.63303048,0
+GDX.US,D,20131219,000000,18.748,18.9132,18.6742,18.7922,38028887.04499864,0
+GDX.US,D,20131220,000000,18.9318,19.0597,18.8021,18.8198,29432155.23371149,0
+GDX.US,D,20131223,000000,18.8129,18.9151,18.7303,18.8689,20146981.14665385,0
+GDX.US,D,20131224,000000,18.8955,19.4697,18.8955,19.4598,37705735.52303931,0
+GDX.US,D,20131226,000000,19.683,19.803,19.3409,19.4795,19884621.914862696,0
+GDX.US,D,20131227,000000,19.6181,19.6643,19.4244,19.6643,22554042.376431614,0
+GDX.US,D,20131230,000000,19.4697,19.5906,19.0901,19.1,45335498.48679773,0
+GDX.US,D,20131231,000000,18.9987,19.6643,18.9889,19.5532,49648423.23667627,0
+GDX.US,D,20140102,000000,19.979,20.4411,19.9613,20.385,55048048.31342467,0
+GDX.US,D,20140103,000000,20.4873,20.562,20.1825,20.2002,26024461.166371588,0
+GDX.US,D,20140106,000000,20.3496,20.5797,20.2464,20.2946,30156030.183725417,0
+GDX.US,D,20140107,000000,20.0812,20.3496,19.9328,20.331,22423833.04503079,0
+GDX.US,D,20140108,000000,20.035,20.1746,19.8865,19.9967,35374021.867920734,0
+GDX.US,D,20140109,000000,19.9613,19.979,19.6732,19.683,28984178.74734843,0
+GDX.US,D,20140110,000000,20.0527,20.4135,19.9701,20.3683,52786857.25430372,0
+GDX.US,D,20140113,000000,20.4135,20.9779,20.2464,20.9602,44322237.71182797,0
+GDX.US,D,20140114,000000,20.7921,21.089,20.4047,20.4509,48402746.7789825,0
+GDX.US,D,20140115,000000,20.3133,20.7478,20.2376,20.7193,27092205.348154213,0
+GDX.US,D,20140116,000000,20.8953,21.0064,20.739,20.9317,19309441.53806527,0
+GDX.US,D,20140117,000000,21.1923,21.6347,21.1451,21.5895,42989167.50593638,0
+GDX.US,D,20140121,000000,21.3299,22.0339,21.2178,21.9316,39568709.21384892,0
+GDX.US,D,20140122,000000,21.792,21.792,21.265,21.3663,39719704.39872908,0
+GDX.US,D,20140123,000000,21.7822,22.2089,21.7724,21.9493,49578941.10298275,0
+GDX.US,D,20140124,000000,22.2187,22.3859,21.3938,21.9031,39364848.78005018,0
+GDX.US,D,20140127,000000,21.7281,21.8294,21.1637,21.1834,42573302.96124299,0
+GDX.US,D,20140128,000000,21.3132,21.7537,21.1077,21.6544,38689000.878387176,0
+GDX.US,D,20140129,000000,21.9877,22.2571,21.6072,22.2187,48973697.16289347,0
+GDX.US,D,20140130,000000,21.5619,21.8579,21.5147,21.7379,42270099.22732937,0
+GDX.US,D,20140131,000000,21.968,21.9877,21.441,21.7281,31196168.042613797,0
+GDX.US,D,20140203,000000,21.9228,22.2089,21.5619,21.5619,31603776.015474465,0
+GDX.US,D,20140204,000000,21.5059,21.8392,21.4312,21.8294,27458323.996701986,0
+GDX.US,D,20140205,000000,22.0152,22.0418,21.4508,21.4774,28385273.18563578,0
+GDX.US,D,20140206,000000,21.6347,21.7183,21.3476,21.4607,18514436.801442206,0
+GDX.US,D,20140207,000000,21.5147,22.1538,21.4862,22.1253,45000298.75716035,0
+GDX.US,D,20140210,000000,22.4223,22.9316,22.4223,22.8559,49832497.59651175,0
+GDX.US,D,20140211,000000,23.1253,23.8371,23.0692,23.7368,65021533.474261366,0
+GDX.US,D,20140212,000000,23.7172,23.7368,22.8745,22.9217,63167319.80478647,0
+GDX.US,D,20140213,000000,22.9758,23.958,22.8844,23.9394,63991040.487347566,0
+GDX.US,D,20140214,000000,24.4487,24.6896,24.1065,24.3818,56850015.11235919,0
+GDX.US,D,20140218,000000,24.5785,24.6129,24.1449,24.485,33011108.58265428,0
+GDX.US,D,20140219,000000,24.3199,24.5785,23.6513,23.7172,53732981.258310474,0
+GDX.US,D,20140220,000000,23.8666,24.7623,23.7997,24.6807,52792121.6070761,0
+GDX.US,D,20140221,000000,24.7171,24.8469,24.2914,24.5509,42038278.53038044,0
+GDX.US,D,20140224,000000,24.8931,24.9472,24.6984,24.7082,28353872.175687104,0
+GDX.US,D,20140225,000000,24.6807,24.8007,24.3376,24.3641,35942418.38981249,0
+GDX.US,D,20140226,000000,24.1537,24.3376,23.8568,24.1065,40434221.29042411,0
+GDX.US,D,20140227,000000,24.1979,24.4949,23.9757,24.0318,26095268.541885506,0
+GDX.US,D,20140228,000000,24.135,24.2166,23.8273,23.9492,29054519.28786959,0
+GDX.US,D,20140303,000000,24.6807,24.7427,24.2638,24.3376,42137324.84614263,0
+GDX.US,D,20140304,000000,24.022,24.3199,23.903,24.1537,22832090.925430395,0
+GDX.US,D,20140305,000000,24.2166,24.5421,24.0682,24.5234,26851994.843241733,0
+GDX.US,D,20140306,000000,24.7082,24.8665,24.5696,24.7908,32463847.786219,0
+GDX.US,D,20140307,000000,24.373,24.4113,24.1065,24.2265,44490785.48560799,0
+GDX.US,D,20140310,000000,24.2265,24.31,23.9305,24.0318,24284098.279226635,0
+GDX.US,D,20140311,000000,24.2914,24.3641,24.0033,24.1793,43433203.86427776,0
+GDX.US,D,20140312,000000,24.5696,24.9285,24.4673,24.9118,52225032.01975013,0
+GDX.US,D,20140313,000000,24.8469,25.5774,24.7623,25.5695,55427012.55229607,0
+GDX.US,D,20140314,000000,25.8822,25.9382,25.3739,25.661,36172837.56471344,0
+GDX.US,D,20140317,000000,25.4938,25.5607,24.8007,24.8007,62021621.298701,0
+GDX.US,D,20140318,000000,24.431,24.8665,24.3012,24.4585,38795909.14293809,0
+GDX.US,D,20140319,000000,24.2638,24.3543,23.5235,23.5412,63737319.228527,0
+GDX.US,D,20140320,000000,23.3278,23.8666,23.2826,23.5707,33302848.92396792,0
+GDX.US,D,20140321,000000,23.9226,24.0033,23.3937,23.6149,25054414.665927622,0
+GDX.US,D,20140324,000000,23.2452,23.3376,22.4773,22.5127,65447301.226633385,0
+GDX.US,D,20140325,000000,22.7182,22.9031,22.5422,22.6523,43534821.33224407,0
+GDX.US,D,20140326,000000,22.672,22.7831,21.7281,21.7379,65121615.16697917,0
+GDX.US,D,20140327,000000,21.7094,22.1076,21.5334,22.0418,41563076.10519131,0
+GDX.US,D,20140328,000000,21.9316,22.5324,21.7537,22.3013,49862646.59365849,0
+GDX.US,D,20140331,000000,22.1715,22.3662,21.6917,21.849,49368895.86833223,0
+GDX.US,D,20140401,000000,21.9493,22.0978,21.7458,21.9228,20622291.381231286,0
+GDX.US,D,20140402,000000,22.3013,22.6622,22.2836,22.5048,54846852.60224255,0
+GDX.US,D,20140403,000000,22.2915,22.3279,22.0241,22.2748,31853165.574438468,0
+GDX.US,D,20140404,000000,22.7919,22.8214,22.3377,22.4508,32611972.80040294,0
+GDX.US,D,20140407,000000,22.376,22.8018,22.2669,22.4508,28111257.31800146,0
+GDX.US,D,20140408,000000,22.8382,23.0692,22.6622,23.024,38337843.32514111,0
+GDX.US,D,20140409,000000,22.7634,23.4487,22.672,23.199,30328008.53360691,0
+GDX.US,D,20140410,000000,23.3573,23.4124,22.6985,22.7349,36548507.51482331,0
+GDX.US,D,20140411,000000,22.8018,22.9502,22.3279,22.4124,27730570.163056564,0
+GDX.US,D,20140414,000000,22.7349,22.9758,22.5619,22.6897,28873612.083083022,0
+GDX.US,D,20140415,000000,22.0241,22.2748,21.7724,22.2276,44118914.29083136,0
+GDX.US,D,20140416,000000,22.2472,22.2836,21.9031,22.0241,25948703.712622903,0
+GDX.US,D,20140417,000000,22.0241,22.1715,21.7822,21.8117,20888673.123689894,0
+GDX.US,D,20140421,000000,21.8117,21.968,21.3211,21.7537,35888232.98442201,0
+GDX.US,D,20140422,000000,21.792,22.0418,21.5895,22.0152,23655360.02904425,0
+GDX.US,D,20140423,000000,22.0516,22.6445,21.9975,22.4586,48553453.11606757,0
+GDX.US,D,20140424,000000,22.1627,22.5422,22.0604,22.1538,31610850.75231462,0
+GDX.US,D,20140425,000000,22.3279,22.6523,22.2374,22.6346,35251800.60195156,0
+GDX.US,D,20140428,000000,22.496,22.5225,22.0978,22.1991,30870383.32719858,0
+GDX.US,D,20140429,000000,22.145,22.6248,22.1352,22.496,27503184.907073695,0
+GDX.US,D,20140430,000000,22.2571,22.5225,22.145,22.3102,20700255.87623114,0
+GDX.US,D,20140501,000000,22.0693,22.2187,21.9592,22.0152,22750663.308098637,0
+GDX.US,D,20140502,000000,22.1352,22.5697,22.0339,22.5048,33136408.518608376,0
+GDX.US,D,20140505,000000,22.7634,22.8313,22.4773,22.5894,15084478.061277714,0
+GDX.US,D,20140506,000000,22.6081,22.6179,22.4409,22.4675,9502402.885006322,0
+GDX.US,D,20140507,000000,22.3947,22.4026,21.8579,22.0339,37122982.04524824,0
+GDX.US,D,20140508,000000,22.0418,22.1991,21.9493,21.9975,14378803.57356318,0
+GDX.US,D,20140509,000000,22.0693,22.1627,21.7635,21.9592,11553938.247172227,0
+GDX.US,D,20140512,000000,22.2187,22.319,22.0693,22.145,17514802.726326447,0
+GDX.US,D,20140513,000000,22.145,22.3013,21.968,21.9778,13514267.883900955,0
+GDX.US,D,20140514,000000,22.2472,22.3279,22.1715,22.2187,18091885.023464747,0
+GDX.US,D,20140515,000000,22.0339,22.145,21.7537,21.8579,28561195.73181775,0
+GDX.US,D,20140516,000000,21.7281,21.8205,21.5895,21.673,15953941.453641284,0
+GDX.US,D,20140519,000000,21.8579,21.8854,21.5334,21.6632,11904704.228583405,0
+GDX.US,D,20140520,000000,21.5433,21.7635,21.5236,21.6445,10542764.499228923,0
+GDX.US,D,20140521,000000,21.5433,21.7379,21.4862,21.6996,12612364.036354288,0
+GDX.US,D,20140522,000000,21.8677,21.8776,21.6445,21.6445,11603494.968353452,0
+GDX.US,D,20140523,000000,21.673,21.7458,21.5619,21.5708,8823600.395861913,0
+GDX.US,D,20140527,000000,21.2847,21.3043,20.739,20.739,46208297.86778057,0
+GDX.US,D,20140528,000000,20.6623,20.7478,20.2946,20.3949,41834884.931574464,0
+GDX.US,D,20140529,000000,20.3211,20.7832,20.2946,20.5797,22398323.91986001,0
+GDX.US,D,20140530,000000,20.4873,20.8206,20.3034,20.8206,30996855.94451793,0
+GDX.US,D,20140602,000000,20.6456,20.8589,20.4971,20.6279,23277212.497142747,0
+GDX.US,D,20140603,000000,20.6279,20.7478,20.3585,20.6997,19234121.424288012,0
+GDX.US,D,20140604,000000,20.7292,20.7557,20.5709,20.619,18030476.389057767,0
+GDX.US,D,20140605,000000,20.8206,21.089,20.7478,20.9602,25266877.47525742,0
+GDX.US,D,20140606,000000,20.9504,20.9877,20.6721,20.9504,17449884.18438132,0
+GDX.US,D,20140609,000000,20.9504,21.0802,20.8491,20.8668,10164791.903315995,0
+GDX.US,D,20140610,000000,20.9779,21.3211,20.9602,21.3132,25469233.66296838,0
+GDX.US,D,20140611,000000,21.3938,21.6632,21.3388,21.6632,28312284.195613213,0
+GDX.US,D,20140612,000000,21.7379,22.2472,21.7094,22.2374,39017787.98355974,0
+GDX.US,D,20140613,000000,22.1892,22.319,21.9228,22.3102,30227584.08839987,0
+GDX.US,D,20140616,000000,22.3859,22.4586,22.1352,22.1892,28595005.16281839,0
+GDX.US,D,20140617,000000,21.9877,22.3564,21.913,22.319,20269642.803803556,0
+GDX.US,D,20140618,000000,22.3102,22.9316,22.2374,22.9119,40000888.57361605,0
+GDX.US,D,20140619,000000,23.2924,24.1537,23.2639,24.1449,85652934.74880451,0
+GDX.US,D,20140620,000000,23.9679,24.1154,23.7172,23.8932,42412444.23440253,0
+GDX.US,D,20140623,000000,23.9492,24.3454,23.7997,24.31,32252590.20448489,0
+GDX.US,D,20140624,000000,24.4211,24.5509,23.5707,23.5707,51636280.88193226,0
+GDX.US,D,20140625,000000,23.5707,24.0318,23.551,23.8371,28811974.60799332,0
+GDX.US,D,20140626,000000,23.67,24.0495,23.5323,24.0131,26468957.240217824,0
+GDX.US,D,20140627,000000,24.0033,24.1979,23.7899,24.0406,20291883.06695532,0
+GDX.US,D,20140630,000000,23.8568,24.5509,23.7368,24.4762,37996946.98810844,0
+GDX.US,D,20140701,000000,24.5234,24.662,24.1979,24.2815,40721920.813815676,0
+GDX.US,D,20140702,000000,24.2638,24.6984,24.255,24.5037,51629783.840682276,0
+GDX.US,D,20140703,000000,24.2451,24.5234,24.0033,24.5234,25964315.732533254,0
+GDX.US,D,20140707,000000,24.255,24.31,24.0593,24.0977,29984215.582065787,0
+GDX.US,D,20140708,000000,24.3543,24.4949,23.958,24.485,42412575.43639396,0
+GDX.US,D,20140709,000000,24.6227,25.2077,24.606,25.1241,49408042.88112372,0
+GDX.US,D,20140710,000000,25.5509,25.7062,24.606,24.6227,60953978.82388848,0
+GDX.US,D,20140711,000000,24.7427,25.3365,24.7082,25.2815,47859166.75779514,0
+GDX.US,D,20140714,000000,24.5421,24.9196,24.4487,24.6129,54978289.53677248,0
+GDX.US,D,20140715,000000,24.6984,24.8842,23.8273,23.8568,61915675.182087235,0
+GDX.US,D,20140716,000000,24.022,24.4949,24.022,24.3199,38717734.11451013,0
+GDX.US,D,20140717,000000,24.431,25.0396,24.373,24.9757,53418639.594101205,0
+GDX.US,D,20140718,000000,24.6896,24.956,24.485,24.9285,32031644.01677905,0
+GDX.US,D,20140721,000000,25.0307,25.0396,24.5322,24.8931,21662844.204557672,0
+GDX.US,D,20140722,000000,24.8007,24.8931,24.5421,24.606,26340325.38392325,0
+GDX.US,D,20140723,000000,24.5962,24.8567,24.4949,24.5136,21662159.7166489,0
+GDX.US,D,20140724,000000,24.3454,24.3641,24.0131,24.135,35297246.32740135,0
+GDX.US,D,20140725,000000,24.1537,24.8282,24.0977,24.8184,40297035.87794413,0
+GDX.US,D,20140728,000000,24.6522,24.9855,24.5873,24.9757,17472627.89703508,0
+GDX.US,D,20140729,000000,25.0052,25.0966,24.6709,24.7623,24030073.93363517,0
+GDX.US,D,20140730,000000,24.662,24.6709,24.2451,24.4949,35390998.795369826,0
+GDX.US,D,20140731,000000,24.2638,24.3376,23.9128,23.9757,36574946.241700806,0
+GDX.US,D,20140801,000000,24.2727,25.4653,23.9944,24.2451,33454499.101735525,0
+GDX.US,D,20140804,000000,24.1891,24.3012,23.8096,24.0131,26719285.55451585,0
+GDX.US,D,20140805,000000,23.903,24.2638,23.6798,24.1537,27642540.746295612,0
+GDX.US,D,20140806,000000,24.5598,24.7908,24.5037,24.6984,41235616.27597855,0
+GDX.US,D,20140807,000000,24.5873,24.8842,24.4113,24.7623,19400640.144014537,0
+GDX.US,D,20140808,000000,24.8085,25.0592,24.6424,24.781,14979684.284635177,0
+GDX.US,D,20140811,000000,24.662,24.956,24.6522,24.956,14609023.402802737,0
+GDX.US,D,20140812,000000,25.0868,25.5125,25.0494,25.3827,33933707.764476895,0
+GDX.US,D,20140813,000000,25.4112,25.5695,25.2362,25.3552,18357466.33206867,0
+GDX.US,D,20140814,000000,25.3552,25.5214,24.956,25.1064,29393611.343252692,0
+GDX.US,D,20140815,000000,24.6522,25.013,24.5962,24.8184,31380129.507712472,0
+GDX.US,D,20140818,000000,24.6984,24.9855,24.606,24.9757,18052250.834286477,0
+GDX.US,D,20140819,000000,24.9373,25.0219,24.6522,24.6984,21961783.365214996,0
+GDX.US,D,20140820,000000,24.7427,24.9658,24.5696,24.6709,17273346.311030246,0
+GDX.US,D,20140821,000000,24.3376,24.3818,23.9944,24.1252,50850854.907753214,0
+GDX.US,D,20140822,000000,24.1793,24.2727,23.9394,24.1537,16851148.473308735,0
+GDX.US,D,20140825,000000,24.078,24.078,23.6995,23.7083,27585431.26551476,0
+GDX.US,D,20140826,000000,24.0593,24.2815,23.958,24.2353,34161055.38888083,0
+GDX.US,D,20140827,000000,24.2451,24.3641,24.1252,24.1616,13592292.38601317,0
+GDX.US,D,20140828,000000,24.4211,24.5136,24.31,24.485,20133224.261878125,0
+GDX.US,D,20140829,000000,24.4113,24.7427,24.3287,24.6984,17754487.406203512,0
+GDX.US,D,20140902,000000,24.2078,24.2451,23.8469,23.8833,49304212.26948803,0
+GDX.US,D,20140903,000000,23.9757,24.0593,23.8371,23.8568,20329695.6842991,0
+GDX.US,D,20140904,000000,23.9757,24.0318,22.9502,23.024,51873314.061098814,0
+GDX.US,D,20140905,000000,23.1439,23.2275,22.8214,23.199,32101632.651183665,0
+GDX.US,D,20140908,000000,23.0417,23.0594,22.3466,22.3859,47989546.95690573,0
+GDX.US,D,20140909,000000,22.4026,22.8018,22.2374,22.7271,32061800.133413702,0
+GDX.US,D,20140910,000000,22.4675,22.6346,22.1715,22.3013,36593604.38536565,0
+GDX.US,D,20140911,000000,22.1352,22.5127,21.9975,22.4586,31849143.063771013,0
+GDX.US,D,20140912,000000,22.2374,22.3947,22.0152,22.0978,35034241.256350055,0
+GDX.US,D,20140915,000000,22.2187,22.2472,21.9778,22.1253,21699925.54878643,0
+GDX.US,D,20140916,000000,22.145,22.4409,21.9031,22.2089,29177001.940751918,0
+GDX.US,D,20140917,000000,22.2472,22.2836,21.6445,21.6819,44766372.72593035,0
+GDX.US,D,20140918,000000,21.6072,21.7094,21.3565,21.4036,37818469.562837556,0
+GDX.US,D,20140919,000000,21.3751,21.4036,20.8108,20.97,55847265.75274927,0
+GDX.US,D,20140922,000000,20.8491,20.8589,20.3762,20.5247,44491488.28077138,0
+GDX.US,D,20140923,000000,20.8108,20.97,20.5797,20.8589,37423460.03236318,0
+GDX.US,D,20140924,000000,20.6997,20.9042,20.5247,20.5522,31852775.019673284,0
+GDX.US,D,20140925,000000,20.3496,20.6997,20.2189,20.682,38786764.6692564,0
+GDX.US,D,20140926,000000,20.5522,20.5709,20.2847,20.3398,32658008.426279303,0
+GDX.US,D,20140929,000000,20.4686,20.5168,20.1166,20.1255,24737431.67170486,0
+GDX.US,D,20140930,000000,20.0714,20.2376,19.7017,19.7666,47596128.123443715,0
+GDX.US,D,20141001,000000,19.8777,20.209,19.7931,19.803,35236277.067105204,0
+GDX.US,D,20141002,000000,19.9524,20.0812,19.6457,20.0065,33269162.5584011,0
+GDX.US,D,20141003,000000,19.6643,19.6643,19.0901,19.0901,78089638.30707614,0
+GDX.US,D,20141006,000000,19.3409,19.6457,19.1924,19.5808,47457738.500437744,0
+GDX.US,D,20141007,000000,19.6358,19.6928,18.8866,18.8955,64125728.9937116,0
+GDX.US,D,20141008,000000,19.1275,20.507,18.6084,20.3034,123453198.76399416,0
+GDX.US,D,20141009,000000,20.2661,20.2847,19.1727,19.6358,83948905.65965807,0
+GDX.US,D,20141010,000000,19.5532,19.9967,19.1275,19.2199,56278206.321620576,0
+GDX.US,D,20141013,000000,19.5532,20.1353,19.4411,19.5444,49495918.72035982,0
+GDX.US,D,20141014,000000,19.6928,20.1255,19.6457,19.7745,38977705.26664334,0
+GDX.US,D,20141015,000000,19.9042,20.2946,19.6181,19.8492,38942455.66494608,0
+GDX.US,D,20141016,000000,19.7282,20.1451,19.6457,19.7666,31073948.81078403,0
+GDX.US,D,20141017,000000,19.8118,19.8403,19.1472,19.1472,58907475.92260312,0
+GDX.US,D,20141020,000000,19.3949,19.6457,19.2475,19.6181,35169395.58063714,0
+GDX.US,D,20141021,000000,19.8315,19.9701,19.45,19.5257,23451884.047592487,0
+GDX.US,D,20141022,000000,19.4048,19.4883,18.8955,18.9151,43250586.965323806,0
+GDX.US,D,20141023,000000,18.748,19.1727,18.5543,19.0262,39197014.989200264,0
+GDX.US,D,20141024,000000,18.9987,19.1,18.7578,18.9417,17618119.717763133,0
+GDX.US,D,20141027,000000,18.8306,18.8778,18.5907,18.6084,30823444.543427728,0
+GDX.US,D,20141028,000000,18.7932,19.0075,18.6005,18.9987,35336990.360107325,0
+GDX.US,D,20141029,000000,18.7765,18.9987,18.1089,18.1748,73532563.94133316,0
+GDX.US,D,20141030,000000,17.9801,17.9997,16.8042,16.8405,122208324.77429448,0
+GDX.US,D,20141031,000000,16.0363,16.462,15.6302,15.9261,112215473.58928104,0
+GDX.US,D,20141103,000000,16.1395,16.6567,15.9625,16.5731,80208060.24105862,0
+GDX.US,D,20141104,000000,16.4531,16.4905,15.8504,15.9261,72978508.1022255,0
+GDX.US,D,20141105,000000,15.4365,16.0451,15.2231,15.3529,93167772.90462872,0
+GDX.US,D,20141106,000000,15.6469,16.3715,15.5938,15.9261,111300528.87402815,0
+GDX.US,D,20141107,000000,16.2496,17.2958,16.23,17.2486,147469143.56534305,0
+GDX.US,D,20141110,000000,16.9526,16.9526,16.0176,16.1493,120598286.14742656,0
+GDX.US,D,20141111,000000,16.4433,17.165,16.406,16.8602,93690290.42937808,0
+GDX.US,D,20141112,000000,17.046,17.3056,16.462,16.8789,50355083.26493107,0
+GDX.US,D,20141113,000000,17.0834,17.1463,16.4817,16.6006,60705817.88512328,0
+GDX.US,D,20141114,000000,16.3234,17.749,16.23,17.6006,119666056.33260518,0
+GDX.US,D,20141117,000000,17.4531,18.0548,17.2673,17.9417,63385264.61980466,0
+GDX.US,D,20141118,000000,18.2475,18.8591,18.1089,18.7844,86353183.1696642,0
+GDX.US,D,20141119,000000,18.7204,18.748,17.692,17.7589,130742744.79328017,0
+GDX.US,D,20141120,000000,18.1934,18.4432,17.9142,18.2387,63202520.58713808,0
+GDX.US,D,20141121,000000,18.7204,18.7765,18.1089,18.397,49703646.05316176,0
+GDX.US,D,20141124,000000,18.2947,18.4717,17.9801,18.1276,44116138.70761733,0
+GDX.US,D,20141125,000000,18.1846,18.8955,18.1551,18.8689,78837090.96689865,0
+GDX.US,D,20141126,000000,18.8129,18.8306,18.5445,18.6005,39593588.77287478,0
+GDX.US,D,20141128,000000,17.8316,17.8415,16.7412,16.989,122406688.96342902,0
+GDX.US,D,20141201,000000,17.5347,18.3773,17.4354,18.2475,95015787.53427602,0
+GDX.US,D,20141202,000000,17.6478,18.1934,17.4993,17.7677,63396869.38509307,0
+GDX.US,D,20141203,000000,17.9417,18.4776,16.3971,17.812,56704566.008558586,0
+GDX.US,D,20141204,000000,18.1748,18.3871,17.749,17.7677,53537056.00231893,0
+GDX.US,D,20141205,000000,17.4432,17.6832,17.2574,17.3508,50480256.067172535,0
+GDX.US,D,20141208,000000,17.6006,17.8021,16.9074,17.4806,57180778.383960806,0
+GDX.US,D,20141209,000000,18.0548,18.6654,17.9801,18.2947,85291653.28375469,0
+GDX.US,D,20141210,000000,18.2947,18.7027,17.7775,17.7775,66065942.008824244,0
+GDX.US,D,20141211,000000,17.5632,18.1748,17.4531,17.5809,44637863.9350696,0
+GDX.US,D,20141212,000000,17.5258,17.7205,17.1837,17.2574,46993464.48918586,0
+GDX.US,D,20141215,000000,16.9792,17.3233,16.0274,16.0451,97532819.4254744,0
+GDX.US,D,20141216,000000,16.582,16.6567,15.8072,15.8249,69083989.55422314,0
+GDX.US,D,20141217,000000,15.991,16.7501,15.879,16.638,97277831.9148761,0
+GDX.US,D,20141218,000000,17.0362,17.4432,16.7216,17.3597,67371251.29722705,0
+GDX.US,D,20141219,000000,17.3233,17.6104,17.1463,17.1463,50435800.96761153,0
+GDX.US,D,20141222,000000,17.1385,17.2319,16.17,16.2634,79388421.05920763,0
+GDX.US,D,20141223,000000,16.2998,16.8317,16.0304,16.1149,44699152.55525186,0
+GDX.US,D,20141224,000000,16.17,16.7294,15.9842,16.5525,43805847.01495744,0
+GDX.US,D,20141226,000000,17.0932,17.2132,16.8032,16.989,42198195.450677775,0
+GDX.US,D,20141229,000000,16.9251,16.9438,16.5338,16.5977,42629557.0864053,0
+GDX.US,D,20141230,000000,16.9251,17.4285,16.9064,17.1847,65771263.353144415,0
+GDX.US,D,20141231,000000,17.0175,17.3253,16.812,17.1198,31249314.00276985,0
+GDX.US,D,20150102,000000,16.8317,17.6527,16.7196,17.6428,50763413.35727944,0
+GDX.US,D,20150105,000000,17.7539,18.1345,17.4737,18.1069,49406653.56391215,0
+GDX.US,D,20150106,000000,18.2849,19.272,18.2003,19.0656,81684556.59911554,0
+GDX.US,D,20150107,000000,18.6575,19.2534,18.4619,18.7126,49178265.4772041,0
+GDX.US,D,20150108,000000,18.8433,19.159,18.2554,18.4333,50254068.91929745,0
+GDX.US,D,20150109,000000,18.7499,19.3094,18.7499,19.2897,60473259.81264113,0
+GDX.US,D,20150112,000000,19.4569,20.269,19.3556,20.0163,67552007.97569788,0
+GDX.US,D,20150113,000000,20.3713,20.389,18.9181,19.1422,80934105.61781448,0
+GDX.US,D,20150114,000000,19.6447,19.6722,18.5169,18.9181,68980851.56705384,0
+GDX.US,D,20150115,000000,19.7371,20.1668,19.6162,20.0075,90556669.18557574,0
+GDX.US,D,20150116,000000,20.2218,20.7901,20.1943,20.6417,74015583.56424417,0
+GDX.US,D,20150120,000000,21.1165,21.5079,21.0507,21.3673,78968207.52447277,0
+GDX.US,D,20150121,000000,21.6091,21.6288,20.5846,20.9956,64621665.40182531,0
+GDX.US,D,20150122,000000,21.2562,21.3761,20.7901,20.8835,40503833.60903935,0
+GDX.US,D,20150123,000000,20.7154,20.7803,20.1373,20.2493,55193986.627751455,0
+GDX.US,D,20150126,000000,19.9042,20.6417,19.682,20.6338,41138373.22479624,0
+GDX.US,D,20150127,000000,20.8265,21.3574,20.7803,21.3132,56440733.04277068,0
+GDX.US,D,20150128,000000,20.9681,21.1628,20.2405,20.4637,163985800.1895263,0
+GDX.US,D,20150129,000000,19.9534,20.2493,19.6348,20.1087,51829914.679887444,0
+GDX.US,D,20150130,000000,20.1845,20.799,19.8403,20.7616,55436887.28202308,0
+GDX.US,D,20150202,000000,20.3339,21.1254,20.3064,20.912,44418713.89245573,0
+GDX.US,D,20150203,000000,20.6417,20.8924,20.2218,20.3713,56740135.98721166,0
+GDX.US,D,20150204,000000,20.6338,20.9582,20.3801,20.7449,40679974.82520703,0
+GDX.US,D,20150205,000000,20.6141,21.0408,20.4922,21.032,28328920.404712472,0
+GDX.US,D,20150206,000000,20.2592,20.4637,19.8492,19.8679,89857293.41051951,0
+GDX.US,D,20150209,000000,20.0547,20.3526,20.0448,20.2031,33405371.583968125,0
+GDX.US,D,20150210,000000,19.9711,20.0163,19.682,19.8217,38515780.68640076,0
+GDX.US,D,20150211,000000,19.8865,19.9337,19.393,19.4293,40188993.58067659,0
+GDX.US,D,20150212,000000,19.6634,19.8118,19.4569,19.7007,38691410.316508844,0
+GDX.US,D,20150213,000000,19.8403,20.0832,19.7459,19.803,22007378.599910825,0
+GDX.US,D,20150217,000000,19.3192,19.4765,19.0951,19.159,51429210.57615717,0
+GDX.US,D,20150218,000000,19.1875,19.7007,18.9741,19.5985,67035491.162184425,0
+GDX.US,D,20150219,000000,19.6162,19.6722,19.0203,19.1324,47612006.615615726,0
+GDX.US,D,20150220,000000,19.2347,19.4962,19.0203,19.0479,30272816.229212444,0
+GDX.US,D,20150223,000000,18.9358,19.3192,18.8237,19.1324,31572621.13639343,0
+GDX.US,D,20150224,000000,18.9358,19.2248,18.8237,19.0203,28978058.021887813,0
+GDX.US,D,20150225,000000,19.2071,19.5139,19.1422,19.3654,45631387.455421746,0
+GDX.US,D,20150226,000000,19.6722,19.7007,19.4569,19.5237,25539627.091113992,0
+GDX.US,D,20150227,000000,19.7184,20.0075,19.6634,19.8217,36393873.25455297,0
+GDX.US,D,20150302,000000,19.8492,19.8865,19.2248,19.3369,55103233.49833123,0
+GDX.US,D,20150303,000000,19.4018,19.6083,18.8984,18.9839,38906139.15713247,0
+GDX.US,D,20150304,000000,19.0302,19.0479,18.6192,18.6664,37437040.96408063,0
+GDX.US,D,20150305,000000,18.8158,18.9839,18.5739,18.7047,20640240.62731453,0
+GDX.US,D,20150306,000000,18.1433,18.1433,17.2417,17.3076,114639305.2813586,0
+GDX.US,D,20150309,000000,17.4373,17.5199,16.6832,16.6832,71144122.2065716,0
+GDX.US,D,20150310,000000,16.7196,16.9988,16.2821,16.4581,61853410.17499202,0
+GDX.US,D,20150311,000000,16.4581,17.0077,16.1051,16.9526,77908572.43941621,0
+GDX.US,D,20150312,000000,17.0745,17.1561,16.5053,16.8317,53907861.30804892,0
+GDX.US,D,20150313,000000,16.9162,16.9251,16.3578,16.8317,41261586.133723885,0
+GDX.US,D,20150316,000000,16.8681,17.0273,16.5338,16.8681,30104659.010197606,0
+GDX.US,D,20150317,000000,16.6262,17.046,16.5338,16.7019,44427057.93228273,0
+GDX.US,D,20150318,000000,16.6547,17.5848,16.4954,17.5485,89597038.49593972,0
+GDX.US,D,20150319,000000,17.2417,17.5947,17.1847,17.4285,32354468.04229466,0
+GDX.US,D,20150320,000000,17.6527,18.1433,17.5947,18.0066,59553895.92953739,0
+GDX.US,D,20150323,000000,18.1168,18.4157,18.0155,18.397,40730591.3330167,0
+GDX.US,D,20150324,000000,18.453,18.4717,18.1925,18.2937,29624982.495393783,0
+GDX.US,D,20150325,000000,18.4776,18.5454,18.0233,18.0332,35210636.73994299,0
+GDX.US,D,20150326,000000,18.3321,18.5169,17.576,17.7628,57887581.81904344,0
+GDX.US,D,20150327,000000,17.633,17.8375,17.3528,17.5485,37729487.15176677,0
+GDX.US,D,20150330,000000,17.2496,17.4373,17.1198,17.2043,40312428.21079906,0
+GDX.US,D,20150331,000000,17.2692,17.3616,16.9162,16.989,36777256.661275215,0
+GDX.US,D,20150401,000000,17.2692,17.929,17.1945,17.8945,88679447.36532483,0
+GDX.US,D,20150402,000000,17.7913,18.0233,17.4737,17.6881,51041317.48238068,0
+GDX.US,D,20150406,000000,18.2849,18.4432,18.1345,18.3498,54268088.0718188,0
+GDX.US,D,20150407,000000,18.2102,18.2849,17.865,17.8749,54913313.02185439,0
+GDX.US,D,20150408,000000,17.9771,18.0981,17.6045,17.7825,32742355.033652935,0
+GDX.US,D,20150409,000000,17.576,17.7539,17.4836,17.6143,20551599.951663278,0
+GDX.US,D,20150410,000000,17.9585,18.1531,17.9486,18.1168,44802814.33331718,0
+GDX.US,D,20150413,000000,18.1433,18.1531,17.8749,17.9388,26374910.839105755,0
+GDX.US,D,20150414,000000,17.9585,18.2554,17.9201,18.0804,26781265.78209479,0
+GDX.US,D,20150415,000000,18.1345,18.6477,18.0882,18.6093,48928045.98936408,0
+GDX.US,D,20150416,000000,18.6664,18.8433,18.2937,18.3871,39116077.59946439,0
+GDX.US,D,20150417,000000,18.4776,18.6851,18.3124,18.3675,27457837.83738491,0
+GDX.US,D,20150420,000000,18.22,18.4874,18.1168,18.4717,24206900.65478133,0
+GDX.US,D,20150421,000000,18.4874,18.6949,18.3321,18.6015,19654539.390032776,0
+GDX.US,D,20150422,000000,18.4432,18.5268,17.987,17.987,56146414.429765,0
+GDX.US,D,20150423,000000,18.0155,18.5268,18.0155,18.4235,46224885.25753418,0
+GDX.US,D,20150424,000000,18.2751,18.4717,18.0332,18.0332,44599958.76438303,0
+GDX.US,D,20150427,000000,18.2652,18.7962,18.2003,18.4068,60993574.36441811,0
+GDX.US,D,20150428,000000,18.5169,19.1521,18.5169,19.1226,65671024.01462296,0
+GDX.US,D,20150429,000000,19.1039,19.4667,18.9928,19.2996,51711020.24891025,0
+GDX.US,D,20150430,000000,18.7873,18.8719,18.4973,18.7322,62861184.87599458,0
+GDX.US,D,20150501,000000,18.5454,18.8807,18.5268,18.8807,33272169.016437255,0
+GDX.US,D,20150504,000000,19.1776,19.2435,18.8896,19.0115,21965155.96834351,0
+GDX.US,D,20150505,000000,19.2071,19.2897,18.7224,18.8335,32448299.841699816,0
+GDX.US,D,20150506,000000,18.9279,18.9554,18.3124,18.3586,49384448.89819992,0
+GDX.US,D,20150507,000000,18.1925,18.4776,17.9585,18.4717,52517726.37244331,0
+GDX.US,D,20150508,000000,18.5838,18.6851,18.2937,18.6015,26487637.759416092,0
+GDX.US,D,20150511,000000,18.5739,18.7785,18.4235,18.6477,16920155.635451883,0
+GDX.US,D,20150512,000000,18.7126,18.9456,18.6949,18.8984,34740361.00038551,0
+GDX.US,D,20150513,000000,19.1776,19.4569,19.1521,19.3556,52328185.26296495,0
+GDX.US,D,20150514,000000,19.5513,19.7931,19.2897,19.393,52773548.89726614,0
+GDX.US,D,20150515,000000,19.2248,19.5424,19.1128,19.2996,27334403.207262445,0
+GDX.US,D,20150518,000000,19.4293,19.4962,19.2347,19.3291,19531925.535159018,0
+GDX.US,D,20150519,000000,19.0567,19.0567,18.6192,18.629,48446008.85578423,0
+GDX.US,D,20150520,000000,18.6851,18.9181,18.6575,18.7047,26104931.72111471,0
+GDX.US,D,20150521,000000,18.629,18.7411,18.5268,18.5739,18861843.401630983,0
+GDX.US,D,20150522,000000,18.5838,18.6851,18.4619,18.4717,23844037.646346457,0
+GDX.US,D,20150526,000000,18.1345,18.1433,17.8749,17.929,51625541.6429594,0
+GDX.US,D,20150527,000000,17.9968,18.1168,17.8562,18.1069,27336630.589907635,0
+GDX.US,D,20150528,000000,18.0155,18.2937,17.8375,18.2554,30137902.950444493,0
+GDX.US,D,20150529,000000,18.2652,18.4333,18.1433,18.2377,18187094.952314757,0
+GDX.US,D,20150601,000000,18.4619,18.5454,18.1168,18.1531,26913952.69528725,0
+GDX.US,D,20150602,000000,18.2849,18.5071,18.2298,18.4235,35331077.11686571,0
+GDX.US,D,20150603,000000,18.2751,18.3773,17.9968,18.0804,39726571.653350234,0
+GDX.US,D,20150604,000000,17.8474,17.8847,17.7353,17.7628,28367812.13300901,0
+GDX.US,D,20150605,000000,17.5288,17.6969,17.3902,17.5386,31680038.952864546,0
+GDX.US,D,20150608,000000,17.576,17.7254,17.4285,17.7166,44213951.3178322,0
+GDX.US,D,20150609,000000,17.7825,17.9103,17.4737,17.4924,26776909.672565408,0
+GDX.US,D,20150610,000000,17.7353,17.8277,17.5848,17.6615,32622109.934112806,0
+GDX.US,D,20150611,000000,17.5121,17.5671,17.3528,17.456,25591182.35425768,0
+GDX.US,D,20150612,000000,17.399,17.4836,17.2319,17.2791,31897655.25436931,0
+GDX.US,D,20150615,000000,17.2417,17.5386,17.1561,17.3164,30243259.16663168,0
+GDX.US,D,20150616,000000,17.166,17.223,17.046,17.0745,32893408.191506054,0
+GDX.US,D,20150617,000000,17.0077,17.5848,16.9792,17.5671,58991764.557003796,0
+GDX.US,D,20150618,000000,17.8277,17.865,17.6881,17.7913,41617586.972886115,0
+GDX.US,D,20150619,000000,17.7254,17.7628,17.2496,17.3616,48445062.9809623,0
+GDX.US,D,20150622,000000,17.1473,17.2496,17.0647,17.0745,29535229.145489633,0
+GDX.US,D,20150623,000000,16.9988,17.2496,16.9988,17.1198,23471155.484287035,0
+GDX.US,D,20150624,000000,17.046,17.2132,16.9988,17.1031,16021778.985628283,0
+GDX.US,D,20150625,000000,17.0647,17.1847,16.9251,16.9251,33836017.20262614,0
+GDX.US,D,20150626,000000,16.9064,17.0077,16.8219,16.8494,21325511.6797573,0
+GDX.US,D,20150629,000000,16.9251,16.9792,16.6734,16.6734,30876032.132317934,0
+GDX.US,D,20150630,000000,16.6164,16.812,16.4581,16.5436,34869356.96763304,0
+GDX.US,D,20150701,000000,16.4679,16.4954,16.0766,16.0953,38140563.332307845,0
+GDX.US,D,20150702,000000,16.1975,16.4581,16.1788,16.4217,38258873.965276666,0
+GDX.US,D,20150706,000000,16.2998,16.7933,16.1975,16.6262,37117970.94283141,0
+GDX.US,D,20150707,000000,16.2447,16.2634,15.7895,15.817,71699703.65023075,0
+GDX.US,D,20150708,000000,15.9842,16.0953,15.6862,15.7049,25535259.793817896,0
+GDX.US,D,20150709,000000,15.9556,16.0127,15.6204,15.7698,15464694.312951047,0
+GDX.US,D,20150710,000000,15.817,15.8327,15.4886,15.6027,34186436.36326928,0
+GDX.US,D,20150713,000000,15.3972,15.6567,15.2753,15.6469,19123907.68320885,0
+GDX.US,D,20150714,000000,15.639,15.7796,15.5358,15.5456,17715918.08900219,0
+GDX.US,D,20150715,000000,15.3972,15.4454,15.1543,15.1917,50549696.50100831,0
+GDX.US,D,20150716,000000,15.1642,15.1642,14.997,15.0442,22303333.67806541,0
+GDX.US,D,20150717,000000,14.9498,14.9498,14.3166,14.3628,72327432.96726975,0
+GDX.US,D,20150720,000000,13.6933,13.7572,12.8074,12.8172,181592896.90587,0
+GDX.US,D,20150721,000000,13.0955,13.534,13.0591,13.1535,96690438.56510906,0
+GDX.US,D,20150722,000000,12.8723,13.301,12.7336,13.1151,42862734.55433536,0
+GDX.US,D,20150723,000000,13.2636,13.3187,12.5842,12.6864,74713045.21412313,0
+GDX.US,D,20150724,000000,12.4908,13.1623,12.2666,13.1151,151594845.1075918,0
+GDX.US,D,20150727,000000,12.948,13.3953,12.5183,12.6393,81887505.73846218,0
+GDX.US,D,20150728,000000,12.7897,12.89,12.6107,12.7513,42109183.54458566,0
+GDX.US,D,20150729,000000,12.7513,13.1053,12.6107,13.0129,61177263.25483692,0
+GDX.US,D,20150730,000000,12.7238,12.8811,12.4819,12.538,78618539.97833867,0
+GDX.US,D,20150731,000000,12.89,13.0129,12.6491,12.8074,44404619.34053927,0
+GDX.US,D,20150803,000000,12.7051,12.7435,12.2764,12.36,66073209.98890759,0
+GDX.US,D,20150804,000000,12.5468,12.6107,12.2764,12.3787,74736344.24683364,0
+GDX.US,D,20150805,000000,12.4996,12.6107,12.1191,12.1939,44831584.183949366,0
+GDX.US,D,20150806,000000,12.305,12.7513,12.2125,12.4544,74196241.586954,0
+GDX.US,D,20150807,000000,12.4996,12.8998,12.4161,12.4819,54343027.80152788,0
+GDX.US,D,20150810,000000,12.6393,13.3098,12.4446,13.3098,98100917.94594377,0
+GDX.US,D,20150811,000000,13.4494,13.534,12.9834,13.5251,59219284.066187195,0
+GDX.US,D,20150812,000000,13.7945,14.4661,13.766,14.4562,132284347.8511769,0
+GDX.US,D,20150813,000000,14.0177,14.1672,13.5428,13.6362,109458709.21592964,0
+GDX.US,D,20150814,000000,13.8968,13.9636,13.3757,13.4976,35529493.17655499,0
+GDX.US,D,20150817,000000,13.7857,14.0747,13.7395,14.0079,71893699.5249995,0
+GDX.US,D,20150818,000000,13.7306,13.8968,13.5173,13.7572,56804544.977236584,0
+GDX.US,D,20150819,000000,13.8781,14.2321,13.8594,14.1593,70665945.86957675,0
+GDX.US,D,20150820,000000,14.6155,14.9498,14.5034,14.7345,93294581.1549494,0
+GDX.US,D,20150821,000000,15.0344,15.054,14.1947,14.3343,90369049.32076257,0
+GDX.US,D,20150824,000000,14.12,14.5388,13.1053,13.1623,141563826.34790894,0
+GDX.US,D,20150825,000000,13.5251,13.534,12.6491,12.7336,77658967.2616756,0
+GDX.US,D,20150826,000000,12.5557,12.5655,12.071,12.1457,105114976.40773812,0
+GDX.US,D,20150827,000000,12.2027,12.9568,12.1191,12.8457,119193031.4536459,0
+GDX.US,D,20150828,000000,12.8172,13.414,12.8074,13.2734,101326503.64918022,0
+GDX.US,D,20150831,000000,12.9834,13.1436,12.6579,13.1436,61280114.42835054,0
+GDX.US,D,20150901,000000,13.2351,13.3855,12.7336,12.7336,61171682.59338753,0
+GDX.US,D,20150902,000000,12.8172,12.948,12.4161,12.6953,41548235.024114326,0
+GDX.US,D,20150903,000000,12.4731,13.0679,12.4446,12.4633,53427471.82738469,0
+GDX.US,D,20150904,000000,12.3699,12.5095,12.1653,12.4731,48923024.71625024,0
+GDX.US,D,20150908,000000,12.6029,12.7985,12.4259,12.6206,39543204.15695694,0
+GDX.US,D,20150909,000000,12.4446,12.594,12.2027,12.2293,58365649.32958029,0
+GDX.US,D,20150910,000000,12.4347,12.4996,12.184,12.2214,35521036.24199118,0
+GDX.US,D,20150911,000000,12.1093,12.3699,11.7553,12.305,68474972.28554314,0
+GDX.US,D,20150914,000000,12.1653,12.4259,12.0257,12.1752,39805804.43426724,0
+GDX.US,D,20150915,000000,12.1555,12.4072,12.1004,12.2125,28340541.4431161,0
+GDX.US,D,20150916,000000,12.4633,12.9755,12.4544,12.9381,87343148.98020226,0
+GDX.US,D,20150917,000000,12.7799,13.4494,12.7238,13.2921,85076833.92392768,0
+GDX.US,D,20150918,000000,13.5989,13.7021,13.2066,13.4878,57020228.846309446,0
+GDX.US,D,20150921,000000,13.2921,13.3757,13.0306,13.0404,62806862.16619446,0
+GDX.US,D,20150922,000000,12.7336,12.77,12.3984,12.4446,79216097.9226975,0
+GDX.US,D,20150923,000000,12.7051,12.7513,12.3227,12.3502,40792483.075531654,0
+GDX.US,D,20150924,000000,12.6864,13.301,12.6304,13.2449,110192811.81885682,0
+GDX.US,D,20150925,000000,13.003,13.1436,12.9283,13.0217,37452717.05938214,0
+GDX.US,D,20150928,000000,12.6864,12.7799,12.3787,12.4072,72148400.22194213,0
+GDX.US,D,20150929,000000,12.5468,12.7435,12.3787,12.4908,37290818.887307264,0
+GDX.US,D,20150930,000000,12.3138,12.7985,12.2863,12.7985,44382825.57098624,0
+GDX.US,D,20151001,000000,12.8457,13.0306,12.4347,12.4908,58091883.661092415,0
+GDX.US,D,20151002,000000,12.9932,13.5074,12.9283,13.4976,105471407.46738386,0
+GDX.US,D,20151005,000000,13.5989,14.1396,13.5802,14.0846,109716515.02666943,0
+GDX.US,D,20151006,000000,14.4562,14.6883,14.1849,14.6057,99471243.414983,0
+GDX.US,D,20151007,000000,14.6234,14.7443,14.3166,14.5388,57626886.513283126,0
+GDX.US,D,20151008,000000,14.3078,15.0442,14.2704,14.353,67433054.55467801,0
+GDX.US,D,20151009,000000,14.8761,15.1543,14.764,15.1455,93309388.67272626,0
+GDX.US,D,20151012,000000,15.4719,15.4719,14.5487,14.6981,79264743.34942663,0
+GDX.US,D,20151013,000000,14.7079,15.0344,14.6057,14.7836,52409925.12069492,0
+GDX.US,D,20151014,000000,15.1278,15.8259,15.0629,15.7423,136109967.04642442,0
+GDX.US,D,20151015,000000,15.4719,15.8711,15.351,15.7325,50112450.09999081,0
+GDX.US,D,20151016,000000,15.6862,15.8259,15.2487,15.2664,70831600.08005743,0
+GDX.US,D,20151019,000000,15.2005,15.3028,14.5388,14.6234,119970951.45343156,0
+GDX.US,D,20151020,000000,14.8102,15.3883,14.8004,15.2104,94693353.0464559,0
+GDX.US,D,20151021,000000,14.997,15.0629,14.6529,14.764,68391766.83037403,0
+GDX.US,D,20151022,000000,14.7266,15.1543,14.6981,15.0157,51602159.21053341,0
+GDX.US,D,20151023,000000,15.2202,15.5171,14.8387,15.3883,70231035.67766243,0
+GDX.US,D,20151026,000000,15.351,15.351,14.9026,14.9115,62500246.16343399,0
+GDX.US,D,20151027,000000,14.8289,15.0983,14.7079,14.94,27012837.296966977,0
+GDX.US,D,20151028,000000,15.2841,15.6469,14.53,14.8004,81874300.10546438,0
+GDX.US,D,20151029,000000,14.5664,14.6981,14.0079,14.0846,93774792.64841595,0
+GDX.US,D,20151030,000000,14.0374,14.3343,13.9263,13.9351,45093970.87662245,0
+GDX.US,D,20151102,000000,13.7857,14.1396,13.6274,13.9892,43943533.84280002,0
+GDX.US,D,20151103,000000,13.7483,14.0747,13.7021,13.9165,29694404.621974938,0
+GDX.US,D,20151104,000000,14.0177,14.176,13.5989,13.6176,51252962.567670874,0
+GDX.US,D,20151105,000000,13.6274,13.6274,13.0502,13.1151,96516517.61209866,0
+GDX.US,D,20151106,000000,12.7051,12.7799,12.4908,12.538,79226730.36935176,0
+GDX.US,D,20151109,000000,12.538,12.89,12.3984,12.8811,82066987.01152794,0
+GDX.US,D,20151110,000000,12.6393,12.77,12.4996,12.5468,58208797.85736177,0
+GDX.US,D,20151111,000000,12.6107,12.7238,12.5183,12.715,31913008.938575607,0
+GDX.US,D,20151112,000000,12.4161,12.8457,12.3787,12.5468,44868302.43429487,0
+GDX.US,D,20151113,000000,12.5183,12.7435,12.4731,12.6864,33803274.67774185,0
+GDX.US,D,20151116,000000,12.7985,12.9096,12.6953,12.7985,26008925.426688813,0
+GDX.US,D,20151117,000000,12.6864,12.7238,12.1555,12.184,76184392.14828388,0
+GDX.US,D,20151118,000000,12.2479,12.6491,12.0346,12.5655,74333211.38065736,0
+GDX.US,D,20151119,000000,12.7513,13.0955,12.7336,13.0129,62067161.61163298,0
+GDX.US,D,20151120,000000,13.0679,13.1053,12.4259,12.4819,72585093.33704229,0
+GDX.US,D,20151123,000000,12.4347,12.5557,12.3413,12.4161,28643080.01344526,0
+GDX.US,D,20151124,000000,12.6678,12.9283,12.5655,12.89,63610978.830268785,0
+GDX.US,D,20151125,000000,12.715,12.9932,12.6304,12.77,37656052.68521517,0
+GDX.US,D,20151127,000000,12.4908,12.6579,12.4544,12.5281,41288213.01849607,0
+GDX.US,D,20151130,000000,12.6206,12.8556,12.594,12.8172,46467732.00711165,0
+GDX.US,D,20151201,000000,12.8998,13.2262,12.7513,13.1899,59308356.99646138,0
+GDX.US,D,20151202,000000,12.8723,13.0591,12.6864,12.8457,63539921.25560842,0
+GDX.US,D,20151203,000000,13.0679,13.2351,12.9096,13.1151,55808740.16954509,0
+GDX.US,D,20151204,000000,13.2547,13.8417,13.2547,13.8142,82605196.90469402,0
+GDX.US,D,20151207,000000,13.6176,13.6539,13.0955,13.2262,74267616.48736107,0
+GDX.US,D,20151208,000000,13.2547,13.3285,12.9834,13.1151,63274771.18455772,0
+GDX.US,D,20151209,000000,13.4298,13.534,13.125,13.2921,54656191.69902339,0
+GDX.US,D,20151210,000000,13.18,13.4691,13.1623,13.2351,35104352.95618849,0
+GDX.US,D,20151211,000000,13.0866,13.534,13.0679,13.3953,50617895.092739165,0
+GDX.US,D,20151214,000000,13.301,13.3383,12.6304,12.6304,94747314.69651215,0
+GDX.US,D,20151215,000000,12.7799,12.8723,12.5842,12.6953,39896091.74576441,0
+GDX.US,D,20151216,000000,12.9755,13.2636,12.7336,13.1987,88846278.32544956,0
+GDX.US,D,20151217,000000,12.7435,12.7435,12.3885,12.4259,99341018.82753666,0
+GDX.US,D,20151218,000000,12.6206,12.8811,12.5557,12.7051,67069537.5704254,0
+GDX.US,D,20151221,000000,12.9735,13.0581,12.8241,12.9264,75030345.5340926,0
+GDX.US,D,20151222,000000,12.8978,13.0768,12.8044,12.8526,35619249.57766824,0
+GDX.US,D,20151223,000000,12.9362,13.1348,12.9077,13.125,45653474.14104866,0
+GDX.US,D,20151224,000000,13.2272,13.4248,13.2076,13.4071,26003697.688425675,0
+GDX.US,D,20151228,000000,13.18,13.1899,12.8428,12.9549,52919945.910028085,0
+GDX.US,D,20151229,000000,13.125,13.1987,12.9549,13.1053,30713073.15654491,0
+GDX.US,D,20151230,000000,12.8241,12.9077,12.7474,12.8339,42912810.9981338,0
+GDX.US,D,20151231,000000,12.8339,12.9155,12.7769,12.888,29295188.491217222,0
+GDX.US,D,20160104,000000,13.2646,13.3776,13.0257,13.2361,57167534.10231438,0
+GDX.US,D,20160105,000000,13.2744,13.2931,13.067,13.1712,31839928.412279952,0
+GDX.US,D,20160106,000000,13.3599,13.4819,13.2931,13.3875,42427448.04663168,0
+GDX.US,D,20160107,000000,13.6215,14.1023,13.5114,13.9784,83593242.48763658,0
+GDX.US,D,20160108,000000,13.6215,13.7542,13.3973,13.6402,70270556.9721039,0
+GDX.US,D,20160111,000000,13.6883,13.7257,12.9824,13.0768,74295739.48166342,0
+GDX.US,D,20160112,000000,12.9647,12.9647,12.5606,12.7867,71186993.72860815,0
+GDX.US,D,20160113,000000,12.7199,12.9647,12.5508,12.7867,42116565.436475515,0
+GDX.US,D,20160114,000000,12.6442,12.7671,12.2135,12.3531,59906189.54963947,0
+GDX.US,D,20160115,000000,12.7769,12.7858,12.2735,12.2922,37946184.02226183,0
+GDX.US,D,20160119,000000,12.4102,12.4387,11.6501,11.715,81838927.43833332,0
+GDX.US,D,20160120,000000,12.0061,12.1378,11.7622,12.071,69088700.62107818,0
+GDX.US,D,20160121,000000,11.9304,12.1948,11.6954,12.128,34239987.11716633,0
+GDX.US,D,20160122,000000,11.9579,12.3728,11.9215,12.2401,34857552.85668323,0
+GDX.US,D,20160125,000000,12.4583,12.5891,12.363,12.5508,54364117.75884782,0
+GDX.US,D,20160126,000000,12.711,13.1535,12.7012,13.125,81019585.24083503,0
+GDX.US,D,20160127,000000,13.0296,13.3501,12.8792,13.3403,63872833.59548824,0
+GDX.US,D,20160128,000000,13.0296,13.3255,12.8978,13.0207,54591520.3050156,0
+GDX.US,D,20160129,000000,12.9922,13.3776,12.9077,13.3501,49570511.62930086,0
+GDX.US,D,20160201,000000,13.4622,13.7631,13.4327,13.7631,51376092.07688304,0
+GDX.US,D,20160202,000000,13.6028,13.6883,13.2547,13.4327,63261033.62410631,0
+GDX.US,D,20160203,000000,13.5645,14.4208,13.5468,14.4208,127993434.5237674,0
+GDX.US,D,20160204,000000,14.8436,15.3736,14.8151,15.172,130637292.97254108,0
+GDX.US,D,20160205,000000,14.7954,16.0835,14.6273,16.0176,137552773.9877054,0
+GDX.US,D,20160208,000000,16.4394,16.816,16.3843,16.4119,125015615.13625215,0
+GDX.US,D,20160209,000000,16.6468,16.7373,15.7364,15.7364,130181419.95701946,0
+GDX.US,D,20160210,000000,15.7079,16.1218,15.172,16.1021,85455147.23819044,0
+GDX.US,D,20160211,000000,17.2387,17.5199,16.695,17.2574,179515875.81113642,0
+GDX.US,D,20160212,000000,16.7697,17.7087,16.7039,17.6989,100019401.26689456,0
+GDX.US,D,20160216,000000,16.8533,17.2014,16.1582,16.168,165565922.728209,0
+GDX.US,D,20160217,000000,16.4777,16.8258,16.286,16.7422,83941547.16037135,0
+GDX.US,D,20160218,000000,16.4581,17.7648,16.3843,17.7559,113325247.1593878,0
+GDX.US,D,20160219,000000,17.4836,17.7461,17.1719,17.2673,84186827.7577433,0
+GDX.US,D,20160222,000000,16.7422,17.5573,16.6754,17.4079,53691325.13456661,0
+GDX.US,D,20160223,000000,17.7461,17.9063,17.5199,17.7746,77862464.60159108,0
+GDX.US,D,20160224,000000,18.2623,18.6477,17.6625,17.9526,97074511.54508859,0
+GDX.US,D,20160225,000000,17.8591,18.2819,17.7923,18.2161,63140790.55870559,0
+GDX.US,D,20160226,000000,17.8011,18.1639,17.5121,17.5573,124874343.13771355,0
+GDX.US,D,20160229,000000,17.811,18.2259,17.7746,18.2062,85197522.46585743,0
+GDX.US,D,20160301,000000,18.2623,18.3193,17.399,17.4452,127519303.07297343,0
+GDX.US,D,20160302,000000,17.5858,18.0165,17.4639,17.8985,84816592.231254,0
+GDX.US,D,20160303,000000,18.0007,18.806,17.9427,18.6192,106755206.74868022,0
+GDX.US,D,20160304,000000,18.6388,19.6122,18.3753,18.5159,147189275.47864917,0
+GDX.US,D,20160307,000000,18.7883,19.4746,18.7136,19.1629,116581105.94227451,0
+GDX.US,D,20160308,000000,19.3723,19.4746,18.2161,18.2436,146343407.0862791,0
+GDX.US,D,20160309,000000,17.8591,18.5307,17.6714,18.3291,84430189.14458948,0
+GDX.US,D,20160310,000000,18.6388,19.2022,18.5543,19.1472,107035956.63480486,0
+GDX.US,D,20160311,000000,19.0154,19.3291,18.6388,18.7696,93561692.13638364,0
+GDX.US,D,20160314,000000,18.9309,19.0056,17.9526,17.9624,130841561.25128992,0
+GDX.US,D,20160315,000000,17.9526,18.3655,17.7185,18.3478,78015889.56598693,0
+GDX.US,D,20160316,000000,18.0568,19.6919,17.8306,19.5975,177891727.37630653,0
+GDX.US,D,20160317,000000,19.7754,20.1225,19.1373,19.1924,139938625.2459385,0
+GDX.US,D,20160318,000000,19.1275,19.6634,19.1177,19.3625,70674311.26786748,0
+GDX.US,D,20160321,000000,19.2593,19.5218,19.0793,19.3251,42733695.870160386,0
+GDX.US,D,20160322,000000,19.6339,19.7273,19.1177,19.334,45070838.643342905,0
+GDX.US,D,20160323,000000,18.5838,18.6762,17.868,17.8778,166764461.0564705,0
+GDX.US,D,20160324,000000,18.0843,18.4147,17.9152,18.2819,68897747.81885482,0
+GDX.US,D,20160328,000000,18.4314,18.4707,17.9329,18.2436,37509764.49891123,0
+GDX.US,D,20160329,000000,18.4412,19.3527,18.2259,19.2956,131572531.27953802,0
+GDX.US,D,20160330,000000,19.0056,19.2593,18.6487,19.0056,66089451.57496286,0
+GDX.US,D,20160331,000000,19.2396,19.3202,18.7509,18.7608,49181145.81859733,0
+GDX.US,D,20160401,000000,18.2819,18.9014,18.1492,18.9014,62099175.914611354,0
+GDX.US,D,20160404,000000,18.8355,18.8355,18.3321,18.3478,69939582.15000448,0
+GDX.US,D,20160405,000000,18.8453,18.9682,18.3704,18.9112,79405908.55564663,0
+GDX.US,D,20160406,000000,18.6762,19.0056,18.6015,18.9309,38152432.535718516,0
+GDX.US,D,20160407,000000,19.3438,19.5926,19.2779,19.5218,87101823.76689748,0
+GDX.US,D,20160408,000000,19.4549,20.2444,19.4451,20.1412,74106789.28968135,0
+GDX.US,D,20160411,000000,20.5925,21.4095,20.5364,21.326,129772960.69681905,0
+GDX.US,D,20160412,000000,21.3997,21.6593,21.0064,21.4941,66236310.337369055,0
+GDX.US,D,20160413,000000,21.1195,21.3997,20.8265,20.9032,81957869.67158645,0
+GDX.US,D,20160414,000000,20.8078,20.9877,20.0055,20.2926,107252235.4896528,0
+GDX.US,D,20160415,000000,20.4322,20.9592,20.151,20.856,73453976.99967629,0
+GDX.US,D,20160418,000000,21.1097,21.1195,20.5827,20.8363,42335188.63698427,0
+GDX.US,D,20160419,000000,21.6829,22.0486,21.5324,21.852,107908600.40412346,0
+GDX.US,D,20160420,000000,21.8323,22.378,21.3348,21.4577,114856073.34673272,0
+GDX.US,D,20160421,000000,22.03,22.1057,21.4853,21.8422,86643672.51524562,0
+GDX.US,D,20160422,000000,21.561,21.9936,21.0762,21.2218,108236955.2546731,0
+GDX.US,D,20160425,000000,21.3525,21.499,21.0153,21.0998,42349477.44921362,0
+GDX.US,D,20160426,000000,21.3348,21.616,21.033,21.5983,67871147.15768676,0
+GDX.US,D,20160427,000000,21.7478,21.8982,21.2218,21.8323,60043180.70180657,0
+GDX.US,D,20160428,000000,22.0575,22.9227,22.0014,22.8087,110972226.91110297,0
+GDX.US,D,20160429,000000,23.2501,24.2668,23.2236,24.2668,123651183.58613023,0
+GDX.US,D,20160502,000000,24.5204,24.5853,23.5815,23.8528,89939005.80736755,0
+GDX.US,D,20160503,000000,23.9472,23.9836,22.9876,23.1872,100166400.3849195,0
+GDX.US,D,20160504,000000,22.7339,23.1577,21.8805,21.9837,129896875.3838404,0
+GDX.US,D,20160505,000000,22.378,22.848,22.2836,22.7153,94370441.552946,0
+GDX.US,D,20160506,000000,23.1951,23.9,23.0682,23.608,106530693.69753297,0
+GDX.US,D,20160509,000000,22.5845,22.7153,22.0771,22.0958,136454471.94675624,0
+GDX.US,D,20160510,000000,22.2187,23.021,21.9267,22.9227,92612124.3343693,0
+GDX.US,D,20160511,000000,23.4114,23.8047,22.73,23.5333,89746285.33800386,0
+GDX.US,D,20160512,000000,23.5815,23.8627,22.9424,23.0633,81000764.36601801,0
+GDX.US,D,20160513,000000,23.0908,23.4861,22.962,23.2895,50666199.80111846,0
+GDX.US,D,20160516,000000,23.7948,24.0593,23.5156,23.7113,68281109.64690524,0
+GDX.US,D,20160517,000000,23.6532,24.2845,23.4114,24.0308,63924289.18580124,0
+GDX.US,D,20160518,000000,23.5421,23.8814,22.1234,22.1332,202547590.0579912,0
+GDX.US,D,20160519,000000,21.6072,22.6317,21.3997,22.5078,94054767.52742843,0
+GDX.US,D,20160520,000000,22.7723,22.8008,21.9592,22.5943,74978024.41746406,0
+GDX.US,D,20160523,000000,22.0486,22.7723,21.9444,22.3387,54803861.06598128,0
+GDX.US,D,20160524,000000,21.8372,22.0486,21.0812,21.1097,132445076.39309563,0
+GDX.US,D,20160525,000000,21.0064,21.7802,20.6122,21.6357,96121367.72600554,0
+GDX.US,D,20160526,000000,21.9356,22.1332,21.3722,21.561,55351047.61632838,0
+GDX.US,D,20160527,000000,21.3624,21.5698,20.8265,20.9307,107293814.31609939,0
+GDX.US,D,20160531,000000,20.9592,21.6553,20.7901,21.2218,83262586.00835358,0
+GDX.US,D,20160601,000000,21.326,21.6927,20.9877,21.3447,54347492.73751527,0
+GDX.US,D,20160602,000000,21.2984,21.5796,21.1195,21.3899,37652363.773409635,0
+GDX.US,D,20160603,000000,22.6219,23.8233,22.6219,23.7948,202241810.08652496,0
+GDX.US,D,20160606,000000,23.7506,23.9925,23.3406,23.9099,81745615.36154537,0
+GDX.US,D,20160607,000000,23.5903,23.9,23.4959,23.5903,55646269.38722855,0
+GDX.US,D,20160608,000000,24.605,24.896,24.2756,24.3582,104322647.58149838,0
+GDX.US,D,20160609,000000,24.3494,24.8105,24.2048,24.7348,66810513.31018382,0
+GDX.US,D,20160610,000000,24.9226,25.2716,24.196,24.3867,72742184.83771025,0
+GDX.US,D,20160613,000000,24.9796,25.0356,24.0495,24.3415,54324530.354875796,0
+GDX.US,D,20160614,000000,24.4821,24.4821,23.608,23.8047,75640099.16123612,0
+GDX.US,D,20160615,000000,23.8047,24.9314,23.6926,24.7171,111042513.54692997,0
+GDX.US,D,20160616,000000,25.3935,25.3935,23.8715,23.9423,132143916.96928102,0
+GDX.US,D,20160617,000000,24.3779,24.4546,23.7211,24.2284,76940894.69430588,0
+GDX.US,D,20160620,000000,23.4959,24.2471,23.4025,24.0878,62146228.610188715,0
+GDX.US,D,20160621,000000,23.5903,23.8233,23.4025,23.4192,83421960.83050027,0
+GDX.US,D,20160622,000000,23.5107,23.9561,23.2993,23.9561,80375980.48283312,0
+GDX.US,D,20160623,000000,23.7408,24.1154,23.609,23.6926,65521516.80271536,0
+GDX.US,D,20160624,000000,25.9943,26.0316,24.7731,25.0927,152049821.06763715,0
+GDX.US,D,20160627,000000,25.3365,25.7495,24.8302,25.4221,84316341.41346864,0
+GDX.US,D,20160628,000000,24.9698,25.365,24.8783,24.9894,86132692.62918441,0
+GDX.US,D,20160629,000000,25.3749,25.9353,25.3168,25.5056,73110068.10218924,0
+GDX.US,D,20160630,000000,25.7888,26.07,25.5155,26.0316,55969550.077039905,0
+GDX.US,D,20160701,000000,26.774,27.4327,26.7179,27.2911,91535772.69170712,0
+GDX.US,D,20160705,000000,27.6943,27.9578,27.1043,27.8457,75061323.44304566,0
+GDX.US,D,20160706,000000,28.2577,28.823,28.1456,28.7178,113075948.11962718,0
+GDX.US,D,20160707,000000,28.3048,28.3245,27.6186,27.8172,94519673.13896464,0
+GDX.US,D,20160708,000000,27.8644,28.823,27.649,28.6922,100896752.03478938,0
+GDX.US,D,20160711,000000,28.4002,28.8682,28.3147,28.7473,49474423.969298884,0
+GDX.US,D,20160712,000000,28.4563,28.6244,27.6097,27.6186,100535700.427492,0
+GDX.US,D,20160713,000000,28.2675,28.7738,28.0236,28.5398,71048559.35453534,0
+GDX.US,D,20160714,000000,27.7326,28.413,27.5723,28.3806,59487087.6720878,0
+GDX.US,D,20160715,000000,27.9106,28.3245,27.8732,28.0797,53578608.38495329,0
+GDX.US,D,20160718,000000,28.1377,28.2301,27.7896,28.1642,53775100.14876828,0
+GDX.US,D,20160719,000000,28.0423,28.1741,27.8417,27.8732,47355499.60288412,0
+GDX.US,D,20160720,000000,27.2066,27.2154,26.1162,26.2951,138737941.91767758,0
+GDX.US,D,20160721,000000,26.595,27.2626,26.4082,27.1211,90946847.63497037,0
+GDX.US,D,20160722,000000,26.774,27.1968,26.7474,27.0375,32391989.77770395,0
+GDX.US,D,20160725,000000,26.6245,26.6334,25.7839,26.0513,95297550.42182286,0
+GDX.US,D,20160726,000000,26.5026,26.9913,26.2951,26.774,78878182.61695845,0
+GDX.US,D,20160727,000000,27.2154,28.1544,26.5311,27.9961,120524613.68656492,0
+GDX.US,D,20160728,000000,28.119,28.2675,27.4701,27.9489,60688905.03306536,0
+GDX.US,D,20160729,000000,28.4366,28.9066,28.2016,28.7375,79149855.15600167,0
+GDX.US,D,20160801,000000,28.6244,29.1691,28.4268,29.058,89725521.86005795,0
+GDX.US,D,20160802,000000,29.4424,29.7236,29.292,29.4051,72967568.50052154,0
+GDX.US,D,20160803,000000,29.236,29.2448,28.8407,29.0668,53742392.20425382,0
+GDX.US,D,20160804,000000,29.2448,29.5398,29.2163,29.3392,47369585.00117327,0
+GDX.US,D,20160805,000000,28.5133,28.6244,28.24,28.4002,91285063.99334091,0
+GDX.US,D,20160808,000000,28.3717,28.9449,28.3245,28.6529,46545015.06541184,0
+GDX.US,D,20160809,000000,28.8781,29.0767,28.7375,28.8977,45247132.419965744,0
+GDX.US,D,20160810,000000,29.6312,29.7718,29.0944,29.4051,59864730.73741761,0
+GDX.US,D,20160811,000000,29.4237,29.8603,29.1042,29.1652,51890563.56322777,0
+GDX.US,D,20160812,000000,29.8367,29.8652,29.0482,29.1691,46954508.68549816,0
+GDX.US,D,20160815,000000,29.2163,29.4051,28.8781,28.9901,42374782.1433745,0
+GDX.US,D,20160816,000000,29.0482,29.2025,28.7847,28.9449,37632239.01523595,0
+GDX.US,D,20160817,000000,28.6529,28.766,27.8644,28.53,83544077.33829024,0
+GDX.US,D,20160818,000000,28.7758,28.9164,28.4848,28.8879,64076071.58262997,0
+GDX.US,D,20160819,000000,28.3147,28.4887,28.0512,28.1456,65735833.73011008,0
+GDX.US,D,20160822,000000,27.7139,27.7975,27.5261,27.6756,51031715.32733354,0
+GDX.US,D,20160823,000000,27.9194,27.9666,27.2233,27.2626,61079144.50664204,0
+GDX.US,D,20160824,000000,26.8861,26.9156,25.2156,25.3365,178606365.299296,0
+GDX.US,D,20160825,000000,25.3267,26.1742,25.0268,25.6561,73046111.70818126,0
+GDX.US,D,20160826,000000,26.2008,26.7091,25.1959,25.5341,116057799.17143717,0
+GDX.US,D,20160829,000000,25.2706,25.8537,25.1025,25.5902,60890371.28478794,0
+GDX.US,D,20160830,000000,25.3463,25.4506,24.1065,24.3326,110800597.41612892,0
+GDX.US,D,20160831,000000,24.0495,24.2845,23.7948,23.9472,81829459.5364867,0
+GDX.US,D,20160901,000000,23.8135,24.8685,23.6454,24.8203,140205058.85895187,0
+GDX.US,D,20160902,000000,25.6,25.7986,25.1674,25.6934,111991462.9705661,0
+GDX.US,D,20160906,000000,26.2303,26.9618,25.9943,26.9421,116275425.64363895,0
+GDX.US,D,20160907,000000,26.8693,26.9156,26.0926,26.7927,81473490.22648521,0
+GDX.US,D,20160908,000000,26.6334,26.8782,26.0228,26.2106,92424674.3201962,0
+GDX.US,D,20160909,000000,25.8439,25.8537,24.6561,24.8105,156780561.1018956,0
+GDX.US,D,20160912,000000,24.3779,25.6285,24.2943,25.4034,110632098.46169454,0
+GDX.US,D,20160913,000000,25.1202,25.1762,24.1301,24.4723,107055289.09568146,0
+GDX.US,D,20160914,000000,24.7171,25.0504,24.2943,24.4359,62384443.624347836,0
+GDX.US,D,20160915,000000,24.3966,25.0268,24.0495,24.5952,72130583.19492,0
+GDX.US,D,20160916,000000,24.2756,24.7171,24.0111,24.3867,83313602.22455573,0
+GDX.US,D,20160919,000000,24.7731,24.8105,24.4359,24.5106,80346909.57956943,0
+GDX.US,D,20160920,000000,24.5293,24.6984,24.2943,24.4821,38817018.42458235,0
+GDX.US,D,20160921,000000,25.0081,26.3128,24.9314,26.2106,164457102.1524121,0
+GDX.US,D,20160922,000000,26.539,26.83,25.7888,26.0602,79145722.80180651,0
+GDX.US,D,20160923,000000,26.013,26.0877,25.13,25.3837,75245932.78154387,0
+GDX.US,D,20160926,000000,25.5627,25.7888,25.1163,25.1576,37241370.99258404,0
+GDX.US,D,20160927,000000,24.8872,24.9747,24.4359,24.6896,67271749.33423881,0
+GDX.US,D,20160928,000000,24.6797,25.4683,24.2943,25.2805,81633364.4298551,0
+GDX.US,D,20160929,000000,24.9599,25.2893,24.7259,25.074,46289619.70986343,0
+GDX.US,D,20160930,000000,25.5627,25.5951,24.7348,24.8302,48194055.26410401,0
+GDX.US,D,20161003,000000,24.7535,24.9599,24.0977,24.3867,64410337.64228183,0
+GDX.US,D,20161004,000000,23.5815,23.5815,21.9641,21.9837,247081341.65311792,0
+GDX.US,D,20161005,000000,22.3957,22.5275,21.5423,22.1529,114295101.43365827,0
+GDX.US,D,20161006,000000,21.4479,21.8048,21.2119,21.4577,106088676.22254807,0
+GDX.US,D,20161007,000000,22.143,22.3023,21.2218,21.6072,88277848.24025767,0
+GDX.US,D,20161010,000000,21.7665,21.9739,21.5747,21.7566,42105206.80205475,0
+GDX.US,D,20161011,000000,21.5039,21.6829,21.1372,21.2119,80977966.7486701,0
+GDX.US,D,20161012,000000,21.3348,21.9444,21.2503,21.673,82527453.11381929,0
+GDX.US,D,20161013,000000,21.8048,22.6268,21.6357,22.0673,83304079.40094528,0
+GDX.US,D,20161014,000000,21.7389,22.204,21.5226,21.5983,72462585.25741744,0
+GDX.US,D,20161017,000000,21.7478,22.0486,21.6072,21.9267,46247132.64017386,0
+GDX.US,D,20161018,000000,22.378,22.7959,22.1234,22.7339,85941534.37888147,0
+GDX.US,D,20161019,000000,23.1577,23.4763,22.8844,23.3642,93850971.16902086,0
+GDX.US,D,20161020,000000,23.3553,23.4281,22.8991,23.3072,41844846.112226054,0
+GDX.US,D,20161021,000000,23.2147,23.2796,22.9227,23.1292,36494701.4764313,0
+GDX.US,D,20161024,000000,23.3553,23.3642,22.3485,22.6317,73430299.61703701,0
+GDX.US,D,20161025,000000,22.8205,23.4192,22.7153,23.1577,73264580.31409547,0
+GDX.US,D,20161026,000000,23.1292,23.2501,22.4154,22.669,85924848.33336686,0
+GDX.US,D,20161027,000000,22.848,22.8844,22.0575,22.2925,69041479.09193045,0
+GDX.US,D,20161028,000000,22.2374,22.8205,22.0113,22.3682,65685893.573651575,0
+GDX.US,D,20161031,000000,22.5078,23.0633,22.3023,23.0348,78592217.1974071,0
+GDX.US,D,20161101,000000,23.5618,24.0308,23.4025,23.608,87938252.73537257,0
+GDX.US,D,20161102,000000,24.135,24.3582,23.0633,23.26,121822446.49559568,0
+GDX.US,D,20161103,000000,23.2796,23.9276,23.2324,23.7693,71643485.12250797,0
+GDX.US,D,20161104,000000,23.7594,23.7948,23.1577,23.552,68773955.18019761,0
+GDX.US,D,20161107,000000,22.7526,22.8745,22.3112,22.6219,97584028.88491976,0
+GDX.US,D,20161108,000000,22.7251,23.1872,22.2089,22.5078,67506152.37115858,0
+GDX.US,D,20161109,000000,24.078,24.1449,22.5471,23.1007,128613354.77964212,0
+GDX.US,D,20161110,000000,22.8647,22.8647,21.2316,21.3722,192330313.2898248,0
+GDX.US,D,20161111,000000,21.2984,21.3722,19.568,19.6535,189952519.25776303,0
+GDX.US,D,20161114,000000,19.2691,20.4421,18.9112,19.8403,144027453.94324723,0
+GDX.US,D,20161115,000000,19.9455,20.8078,19.7184,20.6869,114152848.9799279,0
+GDX.US,D,20161116,000000,20.5738,20.6672,20.0891,20.5178,59390164.99786131,0
+GDX.US,D,20161117,000000,20.4893,20.8983,19.6368,20.0104,103982452.00548969,0
+GDX.US,D,20161118,000000,19.7754,19.9917,19.5119,19.7754,78868832.69519717,0
+GDX.US,D,20161121,000000,20.1412,20.4322,19.9917,20.1805,60409335.964863576,0
+GDX.US,D,20161122,000000,20.2444,20.3113,19.6919,20.2543,47271004.50333415,0
+GDX.US,D,20161123,000000,19.4647,19.4647,18.921,19.2593,143288449.0643612,0
+GDX.US,D,20161125,000000,19.4451,19.5975,19.2022,19.3625,36653733.54608877,0
+GDX.US,D,20161128,000000,19.6339,20.1412,19.4185,20.1038,107031528.3133267,0
+GDX.US,D,20161129,000000,19.6152,20.0852,19.5119,19.9455,53156475.63969264,0
+GDX.US,D,20161130,000000,19.7105,19.7754,19.2779,19.568,75130074.30362415,0
+GDX.US,D,20161201,000000,19.3438,19.859,19.0439,19.4087,62680125.11075285,0
+GDX.US,D,20161202,000000,19.6437,20.1933,19.6339,20.0763,93680080.06664973,0
+GDX.US,D,20161205,000000,19.7184,20.2729,19.3822,20.0389,68942214.10618255,0
+GDX.US,D,20161206,000000,20.0291,20.3585,19.7872,19.916,46508101.53768375,0
+GDX.US,D,20161207,000000,20.2729,20.4185,19.9917,20.1412,67681793.18903337,0
+GDX.US,D,20161208,000000,20.0576,20.2169,19.8974,20.1609,37318852.37947592,0
+GDX.US,D,20161209,000000,19.9455,20.0104,19.2779,19.4185,106286599.00343238,0
+GDX.US,D,20161212,000000,19.6339,19.8226,19.3723,19.4942,57546197.28855429,0
+GDX.US,D,20161213,000000,19.4746,19.8226,19.3438,19.7656,62140704.90464259,0
+GDX.US,D,20161214,000000,20.0478,20.1884,18.6664,18.686,164267470.52373034,0
+GDX.US,D,20161215,000000,18.1394,18.1787,17.5485,17.8405,187194843.58995953,0
+GDX.US,D,20161216,000000,18.0932,18.3006,17.6537,17.924,105511685.46168287,0
+GDX.US,D,20161219,000000,18.0617,18.1649,17.8257,17.9762,49471131.71467675,0
+GDX.US,D,20161220,000000,17.6281,18.0656,17.5062,18.0233,59935546.249489136,0
+GDX.US,D,20161221,000000,18.0981,18.1748,17.8729,17.986,79981678.83287063,0
+GDX.US,D,20161222,000000,17.9476,18.2967,17.9014,17.9663,63381843.1973305,0
+GDX.US,D,20161223,000000,18.043,18.3065,17.9978,18.222,61779131.54058858,0
+GDX.US,D,20161227,000000,18.5327,18.7303,18.3911,18.7204,63646332.17307554,0
+GDX.US,D,20161228,000000,18.6074,19.1413,18.5032,19.0685,65473956.5893572,0
+GDX.US,D,20161229,000000,19.2858,20.5768,19.2681,20.4922,148882315.1296763,0
+GDX.US,D,20161230,000000,20.5296,20.9484,19.5876,19.7105,150763053.97695327,0
+GDX.US,D,20170103,000000,19.8511,20.5119,19.7666,20.502,88286350.94295803,0
+GDX.US,D,20170104,000000,20.7282,20.738,20.3133,20.6525,61061219.67023162,0
+GDX.US,D,20170105,000000,21.0664,21.9995,21.0576,21.8589,143359086.58923507,0
+GDX.US,D,20170106,000000,21.3683,21.7537,20.7478,21.0949,131391555.93108149,0
+GDX.US,D,20170109,000000,21.5944,21.6121,21.029,21.1608,64900125.864052996,0
+GDX.US,D,20170110,000000,21.3683,21.6318,20.9868,21.3132,74116897.94543958,0
+GDX.US,D,20170111,000000,21.0949,21.5285,20.6348,21.264,80044462.54551336,0
+GDX.US,D,20170112,000000,21.7163,21.9051,21.0861,21.3132,71148923.79263002,0
+GDX.US,D,20170113,000000,21.0949,21.5187,20.8688,21.4253,51825271.75670238,0
+GDX.US,D,20170117,000000,22.1214,22.1971,21.8254,22.0093,99990893.82024524,0
+GDX.US,D,20170118,000000,21.9995,22.1873,21.3958,21.6799,79575212.01221448,0
+GDX.US,D,20170119,000000,21.4341,21.736,21.2453,21.557,63953155.65805502,0
+GDX.US,D,20170120,000000,21.5806,22.1037,21.4056,21.7822,59641243.90959868,0
+GDX.US,D,20170123,000000,22.0093,22.4429,21.9051,22.4331,93217719.16350543,0
+GDX.US,D,20170124,000000,22.377,22.848,22.2256,22.4518,83228869.13069573,0
+GDX.US,D,20170125,000000,22.0093,22.1371,21.7773,22.1125,68635190.25847198,0
+GDX.US,D,20170126,000000,21.6032,21.792,21.4636,21.5472,72533743.5219782,0
+GDX.US,D,20170127,000000,21.557,21.9248,21.557,21.8785,50562457.674546756,0
+GDX.US,D,20170130,000000,21.9808,22.2354,21.7586,21.8117,37421262.144739315,0
+GDX.US,D,20170131,000000,22.3574,22.5461,22.3003,22.5461,98621892.5759567,0
+GDX.US,D,20170201,000000,22.1971,23.5441,22.0939,22.4704,59799993.23387926,0
+GDX.US,D,20170202,000000,22.9984,23.1253,22.8106,22.9699,60289142.7358782,0
+GDX.US,D,20170203,000000,22.9699,23.2246,22.8647,23.082,35079404.23642296,0
+GDX.US,D,20170206,000000,23.4596,23.9502,23.1961,23.9305,79055890.12046568,0
+GDX.US,D,20170207,000000,23.6759,24.0918,23.5834,23.8263,61759958.75965503,0
+GDX.US,D,20170208,000000,24.0819,24.2225,23.8076,24.0918,43744047.82578529,0
+GDX.US,D,20170209,000000,24.0918,24.139,23.4045,23.4694,85414175.60235536,0
+GDX.US,D,20170210,000000,23.2432,23.8932,23.1784,23.8263,69367044.12029025,0
+GDX.US,D,20170213,000000,23.5539,23.6926,23.4212,23.5077,52715203.676798575,0
+GDX.US,D,20170214,000000,23.8076,23.8607,23.1882,23.4782,60322245.303436644,0
+GDX.US,D,20170215,000000,23.1784,23.5264,23.082,23.4881,30665583.120996118,0
+GDX.US,D,20170216,000000,23.61,23.8705,23.5353,23.7437,49613808.28647243,0
+GDX.US,D,20170217,000000,23.8263,23.8558,23.3003,23.3573,52865975.10634451,0
+GDX.US,D,20170221,000000,23.0643,23.3278,22.7251,23.1961,53285267.17593027,0
+GDX.US,D,20170222,000000,23.0643,23.1774,22.4429,22.9227,83810597.40222819,0
+GDX.US,D,20170223,000000,23.3003,23.4212,22.9424,22.962,48117711.97820754,0
+GDX.US,D,20170224,000000,23.2806,23.2904,22.6592,22.7339,52786790.12770346,0
+GDX.US,D,20170227,000000,22.7054,23.1587,21.4154,21.5187,119309323.20325823,0
+GDX.US,D,20170228,000000,21.8953,22.0654,21.3309,21.5285,88210722.65706137,0
+GDX.US,D,20170301,000000,21.151,21.8294,20.9818,21.6514,68013242.98268317,0
+GDX.US,D,20170302,000000,21.1903,21.3732,20.5669,20.6603,108557675.98004703,0
+GDX.US,D,20170303,000000,20.4725,21.1706,20.3221,20.917,87056779.7839796,0
+GDX.US,D,20170306,000000,20.8216,20.8403,20.1146,20.388,80451413.49134718,0
+GDX.US,D,20170307,000000,20.1432,20.5394,19.9927,20.2661,52198912.65275875,0
+GDX.US,D,20170308,000000,20.0016,20.388,19.9465,20.1146,50240559.182459064,0
+GDX.US,D,20170309,000000,20.153,20.3034,19.917,19.917,39163375.40883969,0
+GDX.US,D,20170310,000000,20.0861,20.6249,19.9691,20.4725,87782392.90611252,0
+GDX.US,D,20170313,000000,20.6249,20.8216,20.4725,20.7282,55893386.81248052,0
+GDX.US,D,20170314,000000,20.6426,20.9071,20.0301,20.1058,85907516.44859211,0
+GDX.US,D,20170315,000000,20.3221,21.7075,20.1333,21.6514,159585100.29031205,0
+GDX.US,D,20170316,000000,21.9995,22.0939,21.3771,21.4538,65281825.00335039,0
+GDX.US,D,20170317,000000,21.5383,21.7448,21.207,21.3584,52403527.75227563,0
+GDX.US,D,20170320,000000,21.4253,21.6652,21.2689,21.5659,47553072.51179128,0
+GDX.US,D,20170321,000000,21.7163,22.146,21.6986,21.9149,80488876.23671381,0
+GDX.US,D,20170322,000000,22.0555,22.1971,21.792,21.9051,65353614.868195474,0
+GDX.US,D,20170323,000000,22.0093,22.0939,21.3211,21.6986,71903285.40693142,0
+GDX.US,D,20170324,000000,21.6219,21.8392,21.5098,21.5944,37916548.64531409,0
+GDX.US,D,20170327,000000,22.084,22.1774,21.8117,22.0752,65547113.39588042,0
+GDX.US,D,20170328,000000,21.9995,22.1214,21.2739,21.4902,78749196.82040794,0
+GDX.US,D,20170329,000000,21.4253,21.7212,21.3496,21.5846,35541132.52221324,0
+GDX.US,D,20170330,000000,21.4154,21.5659,21.2267,21.2453,47615993.52884365,0
+GDX.US,D,20170331,000000,21.3397,21.7773,21.2453,21.4902,60223265.09720503,0
+GDX.US,D,20170403,000000,21.5187,21.8785,21.4705,21.8589,50704250.412772276,0
+GDX.US,D,20170404,000000,21.9906,22.1086,21.849,22.0939,38954949.34915316,0
+GDX.US,D,20170405,000000,21.8294,22.2905,21.6898,22.1214,69946902.00064257,0
+GDX.US,D,20170406,000000,22.0467,22.1873,21.9051,22.1509,37764039.04364914,0
+GDX.US,D,20170407,000000,22.5265,22.6307,21.8785,22.1411,57203311.56318646,0
+GDX.US,D,20170410,000000,22.028,22.3377,21.8599,22.2817,46817838.927356586,0
+GDX.US,D,20170411,000000,22.6032,23.0456,22.4901,22.9522,93549625.62145096,0
+GDX.US,D,20170412,000000,22.9522,23.1685,22.6867,23.1489,67758197.4991119,0
+GDX.US,D,20170413,000000,23.1961,23.4399,22.9699,23.1203,62750562.27289561,0
+GDX.US,D,20170417,000000,23.139,23.3249,22.904,23.0545,46866318.57172445,0
+GDX.US,D,20170418,000000,22.9699,23.026,22.6032,22.8647,57293791.10085712,0
+GDX.US,D,20170419,000000,22.6405,22.6779,21.9336,22.0378,118676075.26602161,0
+GDX.US,D,20170420,000000,22.1214,22.4242,22.0093,22.2168,51956365.93874307,0
+GDX.US,D,20170421,000000,22.3003,22.4429,22.1214,22.2453,55826573.469682425,0
+GDX.US,D,20170424,000000,21.8018,22.084,21.7448,21.8589,73586933.43633951,0
+GDX.US,D,20170425,000000,21.5846,21.5944,20.68,20.9347,137964202.07436302,0
+GDX.US,D,20170426,000000,20.9071,21.1234,20.4263,20.973,80166588.20693064,0
+GDX.US,D,20170427,000000,20.9818,20.9818,20.4548,20.5482,76355830.43415414,0
+GDX.US,D,20170428,000000,20.7085,21.1323,20.6053,20.9435,71918141.74405393,0
+GDX.US,D,20170501,000000,20.7557,20.9435,20.2661,20.4352,71199814.90925896,0
+GDX.US,D,20170502,000000,20.3703,20.6898,20.3034,20.4824,45870892.113961734,0
+GDX.US,D,20170503,000000,20.4548,20.9917,20.2661,20.2661,71408026.36723857,0
+GDX.US,D,20170504,000000,19.9554,20.0743,19.682,19.8797,74802379.53131045,0
+GDX.US,D,20170505,000000,19.9465,20.4922,19.8983,20.3034,61896033.53202152,0
+GDX.US,D,20170508,000000,20.3319,20.3418,20.0596,20.2946,27910851.86997702,0
+GDX.US,D,20170509,000000,20.1058,20.3221,19.9937,20.2749,44512082.92514693,0
+GDX.US,D,20170510,000000,20.5669,20.7655,20.4922,20.6603,51312928.99724183,0
+GDX.US,D,20170511,000000,20.7655,21.1982,20.738,21.0762,70108665.91951692,0
+GDX.US,D,20170512,000000,21.3958,21.557,21.3132,21.4056,47086203.95573215,0
+GDX.US,D,20170515,000000,21.792,21.792,21.1805,21.4813,46235115.96165654,0
+GDX.US,D,20170516,000000,21.5472,21.7124,21.5138,21.6318,33993587.74312327,0
+GDX.US,D,20170517,000000,22.1037,22.3003,21.792,22.0182,71591721.36007558,0
+GDX.US,D,20170518,000000,21.7724,21.8294,21.2453,21.3397,81342854.74287966,0
+GDX.US,D,20170519,000000,21.6416,21.6799,21.4902,21.5383,40805827.03000878,0
+GDX.US,D,20170522,000000,21.736,22.0378,21.7075,21.8205,42820226.126182064,0
+GDX.US,D,20170523,000000,21.9149,22.0378,21.2739,21.3309,61813279.65579966,0
+GDX.US,D,20170524,000000,21.264,21.6514,20.917,21.6416,60205187.70033945,0
+GDX.US,D,20170525,000000,21.4056,21.5098,21.1903,21.3958,44789376.80842757,0
+GDX.US,D,20170526,000000,21.6799,21.7163,21.5098,21.6121,35106136.896444045,0
+GDX.US,D,20170530,000000,21.3397,21.5187,21.2837,21.2837,38072354.56987998,0
+GDX.US,D,20170531,000000,21.3683,21.5846,21.151,21.3771,44186186.3320646,0
+GDX.US,D,20170601,000000,21.1982,21.4636,21.1421,21.2935,28675123.811444964,0
+GDX.US,D,20170602,000000,21.6121,21.6799,21.3535,21.444,46069957.064120255,0
+GDX.US,D,20170605,000000,21.5098,21.5659,21.1903,21.4253,28167725.02780098,0
+GDX.US,D,20170606,000000,21.7635,22.4803,21.7448,22.4242,103049461.42253196,0
+GDX.US,D,20170607,000000,22.2069,22.4429,21.971,22.2817,59607753.838484146,0
+GDX.US,D,20170608,000000,22.0467,22.0555,21.6318,21.8785,74282978.30812497,0
+GDX.US,D,20170609,000000,21.5187,21.7733,21.4902,21.5098,53269796.52870836,0
+GDX.US,D,20170612,000000,21.4341,21.6426,21.3683,21.4253,47334288.61426977,0
+GDX.US,D,20170613,000000,21.3034,21.8018,21.2935,21.6416,42448847.19314072,0
+GDX.US,D,20170614,000000,22.028,22.0654,20.8167,20.9347,114244720.88601923,0
+GDX.US,D,20170615,000000,20.7282,21.0477,20.6898,20.8216,78874991.05223672,0
+GDX.US,D,20170616,000000,20.7842,20.8884,20.6702,20.7842,53041103.321090005,0
+GDX.US,D,20170619,000000,20.6603,20.9209,20.5856,20.6603,49680460.932257764,0
+GDX.US,D,20170620,000000,20.6898,20.6987,20.4922,20.5394,33214188.92399235,0
+GDX.US,D,20170621,000000,20.5581,20.8501,20.502,20.8304,40117350.173868455,0
+GDX.US,D,20170622,000000,21.0664,21.2453,20.973,21.0664,50077118.11564776,0
+GDX.US,D,20170623,000000,21.3683,21.4902,21.2453,21.4253,50578404.31038874,0
+GDX.US,D,20170626,000000,21.1421,21.4538,21.1146,21.2552,42110317.57730227,0
+GDX.US,D,20170627,000000,21.444,21.4813,20.9533,20.973,70760910.68462881,0
+GDX.US,D,20170628,000000,21.0762,21.1706,20.8727,21.1323,32176488.981177267,0
+GDX.US,D,20170629,000000,20.8786,20.917,20.6151,20.68,57884414.66399453,0
+GDX.US,D,20170630,000000,20.6151,20.8501,20.6151,20.8029,49524452.610821374,0
+GDX.US,D,20170703,000000,20.4165,20.445,20.2189,20.2376,46525373.41534613,0
+GDX.US,D,20170705,000000,20.209,20.5581,20.1628,20.502,62267262.95581682,0
+GDX.US,D,20170706,000000,20.4263,20.445,20.2002,20.2464,41414251.34705309,0
+GDX.US,D,20170707,000000,20.1146,20.1815,19.7853,19.9829,60809783.7670292,0
+GDX.US,D,20170710,000000,19.8138,20.3978,19.7764,20.2661,56230559.65733783,0
+GDX.US,D,20170711,000000,20.2749,20.4824,20.0301,20.388,37408922.03805708,0
+GDX.US,D,20170712,000000,20.6702,20.7842,20.445,20.4824,42240646.92292781,0
+GDX.US,D,20170713,000000,20.507,20.6151,20.2376,20.2562,44625337.70463208,0
+GDX.US,D,20170714,000000,20.6898,20.7429,20.5394,20.5394,50337575.42709805,0
+GDX.US,D,20170717,000000,20.7655,20.8884,20.7085,20.7085,30137469.678751867,0
+GDX.US,D,20170718,000000,20.9435,20.9818,20.8353,20.8599,32733890.97960121,0
+GDX.US,D,20170719,000000,20.8688,20.9917,20.738,20.8973,29154039.558112442,0
+GDX.US,D,20170720,000000,20.8688,21.1234,20.8304,21.029,26741335.62563353,0
+GDX.US,D,20170721,000000,21.1982,21.2267,20.9917,21.1146,23080095.235461637,0
+GDX.US,D,20170724,000000,21.1706,21.1755,20.6987,20.7754,48439147.70358129,0
+GDX.US,D,20170725,000000,20.8216,21.0949,20.8216,20.9818,36291414.66994393,0
+GDX.US,D,20170726,000000,20.8688,21.7261,20.8501,21.5187,67681423.99273191,0
+GDX.US,D,20170727,000000,21.6514,21.6603,21.1608,21.264,53829076.03780036,0
+GDX.US,D,20170728,000000,21.3683,21.6121,21.3034,21.5846,42621812.10063218,0
+GDX.US,D,20170731,000000,21.557,21.6986,21.4253,21.5383,32249375.24716003,0
+GDX.US,D,20170801,000000,21.4538,21.7537,21.3427,21.5098,34046043.112952344,0
+GDX.US,D,20170802,000000,21.4813,21.6514,21.4105,21.4538,28783689.899608508,0
+GDX.US,D,20170803,000000,21.4253,21.6219,21.3683,21.3859,25739701.991485607,0
+GDX.US,D,20170804,000000,21.1982,21.2739,20.9071,21.029,54014351.55695272,0
+GDX.US,D,20170807,000000,20.9435,21.1234,20.8973,20.917,34306631.626394056,0
+GDX.US,D,20170808,000000,21.1146,21.1323,20.7518,20.9632,36765024.36398129,0
+GDX.US,D,20170809,000000,21.2837,21.3958,21.146,21.2935,49675096.90665469,0
+GDX.US,D,20170810,000000,21.6603,21.7448,21.5521,21.7448,68937053.49451967,0
+GDX.US,D,20170811,000000,21.7635,21.8589,21.6219,21.8117,36655600.886059806,0
+GDX.US,D,20170814,000000,21.5757,21.6268,21.4056,21.5098,42330608.77212067,0
+GDX.US,D,20170815,000000,21.151,21.3397,21.1234,21.2552,36566563.55322516,0
+GDX.US,D,20170816,000000,21.207,21.8205,21.1982,21.7448,53717793.35646544,0
+GDX.US,D,20170817,000000,21.8205,21.9149,21.6219,21.6986,40625782.30032865,0
+GDX.US,D,20170818,000000,21.9906,22.1214,21.5472,21.6032,59166306.93960151,0
+GDX.US,D,20170821,000000,21.6898,21.9611,21.6848,21.9611,48322001.6154201,0
+GDX.US,D,20170822,000000,21.8589,21.9611,21.7448,21.7537,41244388.50214968,0
+GDX.US,D,20170823,000000,21.8687,21.9611,21.7448,21.9149,30481799.643095117,0
+GDX.US,D,20170824,000000,21.8864,22.0939,21.8343,21.9995,39479875.29495448,0
+GDX.US,D,20170825,000000,22.084,22.2256,21.8687,22.0555,28778842.545413543,0
+GDX.US,D,20170828,000000,22.2256,22.8647,22.1971,22.8559,87837153.97295377,0
+GDX.US,D,20170829,000000,23.1784,23.3081,22.7339,23.0083,56962243.66851604,0
+GDX.US,D,20170830,000000,22.904,22.9886,22.7339,22.7625,43925321.17566422,0
+GDX.US,D,20170831,000000,22.8303,23.3278,22.8106,23.2904,54502541.96222362,0
+GDX.US,D,20170901,000000,23.4045,23.4301,23.0741,23.3475,33686393.02770293,0
+GDX.US,D,20170905,000000,23.5539,23.8656,23.5441,23.846,71681729.99447468,0
+GDX.US,D,20170906,000000,23.7339,23.8263,23.3475,23.4782,62401882.30144118,0
+GDX.US,D,20170907,000000,23.7437,24.1006,23.6955,24.0151,68170795.21592568,0
+GDX.US,D,20170908,000000,23.9502,24.0052,23.6296,23.7811,52578547.140563115,0
+GDX.US,D,20170911,000000,23.3376,23.6011,23.0643,23.139,71458708.9845788,0
+GDX.US,D,20170912,000000,23.026,23.318,22.9522,23.2432,35713441.419747554,0
+GDX.US,D,20170913,000000,23.2246,23.2246,22.7428,22.8205,47766295.07218772,0
+GDX.US,D,20170914,000000,22.7526,23.026,22.6592,22.962,45578899.539362244,0
+GDX.US,D,20170915,000000,22.8942,22.9522,22.6592,22.7339,32420510.44625939,0
+GDX.US,D,20170918,000000,22.4803,22.5461,22.2256,22.3574,51324959.91473497,0
+GDX.US,D,20170919,000000,22.3869,22.5265,22.319,22.4704,23666623.058913123,0
+GDX.US,D,20170920,000000,22.5461,22.8008,21.8392,22.1411,71513384.61756517,0
+GDX.US,D,20170921,000000,21.7635,22.1676,21.7075,21.8687,41763730.7352925,0
+GDX.US,D,20170922,000000,22.0752,22.1588,21.9513,22.1125,37068395.91439557,0
+GDX.US,D,20170925,000000,21.9808,22.4901,21.9336,22.4518,59049102.87846737,0
+GDX.US,D,20170926,000000,22.1214,22.2817,21.9149,21.9995,56437190.589002095,0
+GDX.US,D,20170927,000000,21.7537,21.849,21.6514,21.6603,51982413.09378568,0
+GDX.US,D,20170928,000000,21.7448,21.9149,21.6563,21.8205,35395880.729934625,0
+GDX.US,D,20170929,000000,21.8294,21.849,21.6219,21.6318,25547219.516431957,0
+GDX.US,D,20171002,000000,21.5846,21.8205,21.4902,21.7163,49819402.82411137,0
+GDX.US,D,20171003,000000,21.7537,21.9759,21.7075,21.9336,41110234.974448375,0
+GDX.US,D,20171004,000000,22.0555,22.1086,21.8953,22.0654,34383087.80702733,0
+GDX.US,D,20171005,000000,22.0467,22.0939,21.8294,21.8785,33277880.879878074,0
+GDX.US,D,20171006,000000,21.8392,22.2453,21.6701,22.2256,53159431.24424375,0
+GDX.US,D,20171009,000000,22.2905,22.4429,22.2168,22.3672,27852155.76046261,0
+GDX.US,D,20171010,000000,22.4704,22.5078,22.1676,22.2069,47106442.62571235,0
+GDX.US,D,20171011,000000,22.319,22.4518,21.9513,22.4242,42064829.134925045,0
+GDX.US,D,20171012,000000,22.3869,22.4606,22.2217,22.3475,36571419.04397774,0
+GDX.US,D,20171013,000000,22.556,22.556,22.3289,22.4606,25331308.840815768,0
+GDX.US,D,20171016,000000,22.4803,22.5029,21.9523,22.1037,50143843.990451574,0
+GDX.US,D,20171017,000000,21.9513,22.1509,21.8785,22.0654,34766151.85386346,0
+GDX.US,D,20171018,000000,21.9995,22.1312,21.9198,21.9808,21460019.14771455,0
+GDX.US,D,20171019,000000,22.1037,22.2168,22.0093,22.084,26628104.2387515,0
+GDX.US,D,20171020,000000,21.9336,22.0142,21.7724,21.8864,35551553.41836969,0
+GDX.US,D,20171023,000000,21.7163,21.9415,21.6416,21.8018,38268360.174377896,0
+GDX.US,D,20171024,000000,21.7075,21.8018,21.5757,21.6219,32171647.729400504,0
+GDX.US,D,20171025,000000,21.5944,21.6268,21.3447,21.5098,51095441.8635891,0
+GDX.US,D,20171026,000000,21.5187,21.5472,21.0094,21.1323,55000819.66478903,0
+GDX.US,D,20171027,000000,21.0861,21.3309,21.0192,21.264,52506412.48908939,0
+GDX.US,D,20171030,000000,21.2267,21.5806,21.1755,21.444,37299238.19029214,0
+GDX.US,D,20171031,000000,21.3958,21.3958,21.1156,21.1805,30293946.86932042,0
+GDX.US,D,20171101,000000,21.3496,21.5098,21.1234,21.1805,34429832.33048529,0
+GDX.US,D,20171102,000000,21.2267,21.4636,21.1706,21.2739,27791705.205713972,0
+GDX.US,D,20171103,000000,21.3132,21.4154,20.9347,21.1323,36909092.28712794,0
+GDX.US,D,20171106,000000,21.1805,21.6701,21.1608,21.5846,54343862.8157524,0
+GDX.US,D,20171107,000000,21.4056,21.4813,21.3496,21.4154,27651648.605468065,0
+GDX.US,D,20171108,000000,21.6219,21.6947,21.5,21.5659,30299830.617540702,0
+GDX.US,D,20171109,000000,21.5846,21.6318,21.4666,21.4902,28790719.88538182,0
+GDX.US,D,20171110,000000,21.4902,21.5472,21.1805,21.2168,37612702.12334944,0
+GDX.US,D,20171113,000000,21.2739,21.3397,21.1903,21.2552,17686720.05202588,0
+GDX.US,D,20171114,000000,21.1234,21.3958,21.0526,21.2837,24072869.17544415,0
+GDX.US,D,20171115,000000,21.4056,21.4056,21.1982,21.3397,24434686.636226397,0
+GDX.US,D,20171116,000000,21.2837,21.3859,21.2503,21.2935,18003421.31794147,0
+GDX.US,D,20171117,000000,21.4154,21.5895,21.264,21.4715,40696245.90628363,0
+GDX.US,D,20171120,000000,21.3211,21.3732,21.1608,21.2355,38016434.0435796,0
+GDX.US,D,20171121,000000,21.2739,21.4587,21.2591,21.4056,30126088.66879768,0
+GDX.US,D,20171122,000000,21.5098,21.6701,21.4813,21.5944,33823851.01486278,0
+GDX.US,D,20171124,000000,21.6416,21.7537,21.4902,21.5098,17241320.820285156,0
+GDX.US,D,20171127,000000,21.7635,21.8018,21.557,21.7163,25988962.382597584,0
+GDX.US,D,20171128,000000,21.7448,21.8294,21.5944,21.6032,27358799.658180334,0
+GDX.US,D,20171129,000000,21.4538,21.4538,21.1716,21.1982,57451849.83481073,0
+GDX.US,D,20171130,000000,21.0861,21.2267,20.9818,21.1706,41554658.83634584,0
+GDX.US,D,20171201,000000,21.0664,21.5334,21.0576,21.1903,48129161.1318317,0
+GDX.US,D,20171204,000000,21.0379,21.09,20.8884,20.917,34892869.584980756,0
+GDX.US,D,20171205,000000,20.738,20.8452,20.5296,20.6987,38080600.971015684,0
+GDX.US,D,20171206,000000,20.5482,20.6348,20.3605,20.4352,46040904.468111195,0
+GDX.US,D,20171207,000000,20.2002,20.445,20.1628,20.3319,33349284.258236777,0
+GDX.US,D,20171208,000000,20.3506,20.5482,20.3172,20.4263,30850795.581827022,0
+GDX.US,D,20171211,000000,20.3221,20.5532,20.1904,20.2661,35558432.87782725,0
+GDX.US,D,20171212,000000,20.1727,20.2189,20.0399,20.1815,36669886.64708005,0
+GDX.US,D,20171213,000000,20.1815,21.0241,20.1815,20.8786,87241102.30882213,0
+GDX.US,D,20171214,000000,20.8029,20.8884,20.5394,20.7931,38438051.13450184,0
+GDX.US,D,20171215,000000,20.8786,20.9258,20.7036,20.7183,35162784.62758064,0
+GDX.US,D,20171218,000000,20.975,21.1175,20.8894,21.0507,32408668.70373065,0
+GDX.US,D,20171219,000000,21.0507,21.146,20.9317,21.0222,26485055.419445254,0
+GDX.US,D,20171220,000000,21.1362,21.4597,21.0979,21.3732,39272399.17836868,0
+GDX.US,D,20171221,000000,21.3083,21.6101,21.3083,21.4971,28832334.309267938,0
+GDX.US,D,20171222,000000,21.6101,21.7714,21.5442,21.7438,28330784.693474405,0
+GDX.US,D,20171226,000000,21.8205,22.086,21.7438,22.0388,35957046.903321974,0
+GDX.US,D,20171227,000000,22.1057,22.1145,21.9051,22.0005,31439942.359758582,0
+GDX.US,D,20171228,000000,22.1145,22.1804,21.8687,22.0388,19848259.638912544,0
+GDX.US,D,20171229,000000,22.1529,22.2001,21.9424,22.0771,23557096.856951833,0
+GDX.US,D,20180102,000000,22.2856,22.6474,22.2482,22.6278,45440563.82105043,0
+GDX.US,D,20180103,000000,22.5894,22.614,22.0771,22.3908,48177542.12043857,0
+GDX.US,D,20180104,000000,22.3711,22.552,22.2197,22.5324,32916213.945411574,0
+GDX.US,D,20180105,000000,22.3996,22.5324,22.3131,22.4852,22879218.884165633,0
+GDX.US,D,20180108,000000,22.3996,22.4282,22.1106,22.2482,34759582.600664705,0
+GDX.US,D,20180109,000000,22.029,22.1057,21.8205,21.9523,42497408.20308467,0
+GDX.US,D,20180110,000000,22.1706,22.2581,21.9965,22.086,30492350.724173293,0
+GDX.US,D,20180111,000000,22.1057,22.2482,22.1057,22.2099,24792169.345942978,0
+GDX.US,D,20180112,000000,22.4193,22.8185,22.323,22.8087,58499851.67662724,0
+GDX.US,D,20180116,000000,22.8362,23.2078,22.8087,23.1498,41725796.06958461,0
+GDX.US,D,20180117,000000,22.9984,23.259,22.7221,22.7408,44095640.68486337,0
+GDX.US,D,20180118,000000,22.7703,22.8686,22.381,22.4282,41253617.39261655,0
+GDX.US,D,20180119,000000,22.5894,22.6474,22.4567,22.4655,23945954.132804867,0
+GDX.US,D,20180122,000000,22.5619,22.6327,22.3613,22.5225,20279540.926133685,0
+GDX.US,D,20180123,000000,22.4193,22.9611,22.2197,22.8932,40803886.46101927,0
+GDX.US,D,20180124,000000,23.2826,23.5962,23.2629,23.3691,56232395.468148135,0
+GDX.US,D,20180125,000000,23.5018,23.6149,22.7801,22.9217,64753370.8427563,0
+GDX.US,D,20180126,000000,23.083,23.198,22.9886,23.1312,33064023.667988203,0
+GDX.US,D,20180129,000000,22.9217,22.9414,22.3908,22.494,62810889.76221042,0
+GDX.US,D,20180130,000000,22.6091,22.6661,22.1617,22.2767,39653411.7956179,0
+GDX.US,D,20180131,000000,22.4852,22.6425,22.0575,22.5619,49452974.9863745,0
+GDX.US,D,20180201,000000,22.3908,22.614,22.2767,22.5127,35023015.85806012,0
+GDX.US,D,20180202,000000,22.2099,22.2197,21.6495,21.7625,79731861.0875625,0
+GDX.US,D,20180205,000000,21.849,21.8687,21.3545,21.5728,55942131.912040345,0
+GDX.US,D,20180206,000000,21.3643,21.3918,20.8796,21.0035,72071928.78526333,0
+GDX.US,D,20180207,000000,20.8894,21.1598,20.6417,20.7085,54198792.061880566,0
+GDX.US,D,20180208,000000,20.7085,20.9189,20.5659,20.5945,53847316.16581809,0
+GDX.US,D,20180209,000000,20.5659,20.5945,19.7922,20.5945,107120533.09993091,0
+GDX.US,D,20180212,000000,20.4902,21.0408,20.3575,20.8698,74576144.58115943,0
+GDX.US,D,20180213,000000,20.8894,20.9838,20.738,20.8993,22826121.743355226,0
+GDX.US,D,20180214,000000,20.9091,21.9916,20.8363,21.8589,100544564.1899362,0
+GDX.US,D,20180215,000000,21.9149,21.9424,21.502,21.8392,38053365.87856231,0
+GDX.US,D,20180216,000000,21.6681,21.7527,21.1028,21.382,51600587.83784536,0
+GDX.US,D,20180220,000000,20.7754,21.1942,20.7754,20.7754,50397561.18099333,0
+GDX.US,D,20180221,000000,20.9553,21.3348,20.6898,20.6987,41839949.93868544,0
+GDX.US,D,20180222,000000,20.8412,20.9366,20.6289,20.6417,28455834.430282056,0
+GDX.US,D,20180223,000000,20.6603,20.8894,20.5846,20.8698,26055587.567500994,0
+GDX.US,D,20180226,000000,20.975,21.1362,20.9091,21.0694,31752713.6683495,0
+GDX.US,D,20180227,000000,20.8698,20.8698,20.2759,20.4135,73065062.76792,0
+GDX.US,D,20180228,000000,20.4617,20.5374,20.2808,20.2808,34780165.04020385,0
+GDX.US,D,20180301,000000,20.0635,20.5571,19.8924,20.4902,62289121.81783071,0
+GDX.US,D,20180302,000000,20.68,20.7941,20.3949,20.4135,27271638.818944033,0
+GDX.US,D,20180305,000000,20.3673,20.5659,20.2435,20.5659,40444554.718586266,0
+GDX.US,D,20180306,000000,20.8412,21.1362,20.8039,20.9091,56275929.10256004,0
+GDX.US,D,20180307,000000,20.8796,20.9553,20.4283,20.4902,44350097.285077766,0
+GDX.US,D,20180308,000000,20.5659,20.6141,20.3673,20.5659,19576950.193752587,0
+GDX.US,D,20180309,000000,20.443,20.68,20.3487,20.4902,24636203.74143403,0
+GDX.US,D,20180312,000000,20.385,20.6938,20.2808,20.6702,34294122.68614146,0
+GDX.US,D,20180313,000000,20.6898,20.7901,20.4834,20.5846,18248952.114459876,0
+GDX.US,D,20180314,000000,20.5945,20.7242,20.5571,20.6417,17589236.972394135,0
+GDX.US,D,20180315,000000,20.4902,20.5699,20.3398,20.3762,32133415.062270213,0
+GDX.US,D,20180316,000000,20.3673,20.448,20.1854,20.3575,21981153.45767054,0
+GDX.US,D,20180319,000000,20.3388,20.4804,20.1579,20.4332,31696247.992689386,0
+GDX.US,D,20180320,000000,20.2523,20.3388,20.1009,20.2051,42994480.6780544,0
+GDX.US,D,20180321,000000,20.3949,20.9189,20.3093,20.7655,81196923.54804078,0
+GDX.US,D,20180322,000000,20.6515,20.7478,20.4135,20.4234,36101820.67284112,0
+GDX.US,D,20180323,000000,20.9553,21.2394,20.8511,21.0123,78071231.37962745,0
+GDX.US,D,20180326,000000,21.1942,21.382,21.146,21.3171,46770239.04828008,0
+GDX.US,D,20180327,000000,20.9936,21.1549,20.8511,20.8894,52965723.200200394,0
+GDX.US,D,20180328,000000,20.7754,20.8039,20.4804,20.5758,60424674.393024355,0
+GDX.US,D,20180329,000000,20.5571,20.8894,20.5423,20.8796,39239465.444380604,0
+GDX.US,D,20180402,000000,21.0792,21.3171,20.9986,21.1175,40900059.55487613,0
+GDX.US,D,20180403,000000,20.9268,20.9936,20.736,20.8127,33879194.8626427,0
+GDX.US,D,20180404,000000,21.0605,21.0694,20.7282,20.7754,23016218.17289033,0
+GDX.US,D,20180405,000000,20.624,20.8894,20.5945,20.8698,23072228.201324403,0
+GDX.US,D,20180406,000000,21.032,21.0792,20.9189,20.9651,30343165.92336091,0
+GDX.US,D,20180409,000000,20.9838,21.0812,20.7478,20.8796,27900379.103265822,0
+GDX.US,D,20180410,000000,21.0605,21.2837,21.032,21.146,39014527.25809834,0
+GDX.US,D,20180411,000000,21.3447,21.8953,21.3348,21.6101,77245088.03703856,0
+GDX.US,D,20180412,000000,21.4213,21.5423,21.3171,21.3447,40299933.509522274,0
+GDX.US,D,20180413,000000,21.5442,21.8953,21.5256,21.7438,48143816.08915341,0
+GDX.US,D,20180416,000000,21.8294,21.8294,21.5541,21.6583,35701647.47949476,0
+GDX.US,D,20180417,000000,21.5924,21.8589,21.5354,21.7812,27492490.41916768,0
+GDX.US,D,20180418,000000,21.9719,22.1381,21.8107,21.8294,58882404.13740377,0
+GDX.US,D,20180419,000000,21.9424,22.0191,21.673,21.9051,35174028.3331252,0
+GDX.US,D,20180420,000000,21.678,21.7065,21.4597,21.5728,51702537.88760391,0
+GDX.US,D,20180423,000000,21.3732,21.4263,21.2503,21.2886,40087689.37017819,0
+GDX.US,D,20180424,000000,21.4115,21.6082,21.3643,21.5639,37233683.979783885,0
+GDX.US,D,20180425,000000,21.3083,21.5256,21.2001,21.3732,29461359.373106003,0
+GDX.US,D,20180426,000000,21.4597,21.5541,21.3132,21.4597,28930621.891033173,0
+GDX.US,D,20180427,000000,21.5354,21.62,21.4597,21.5924,25414245.789583813,0
+GDX.US,D,20180430,000000,21.3083,21.3545,21.1362,21.1647,50898442.581993304,0
+GDX.US,D,20180501,000000,21.032,21.2503,20.9406,21.1942,33307140.95810614,0
+GDX.US,D,20180502,000000,21.2689,21.6298,21.1844,21.2591,49566745.42019806,0
+GDX.US,D,20180503,000000,21.5157,21.6347,21.4017,21.5157,33567246.36343988,0
+GDX.US,D,20180504,000000,21.4499,21.5639,21.3643,21.5157,26555872.96565618,0
+GDX.US,D,20180507,000000,21.4695,21.6544,21.4499,21.5157,19932290.954678863,0
+GDX.US,D,20180508,000000,21.4017,21.5826,21.1942,21.5442,36625890.24595419,0
+GDX.US,D,20180509,000000,21.5157,21.6298,21.4597,21.4971,25514214.587564804,0
+GDX.US,D,20180510,000000,21.678,21.8392,21.6396,21.8009,42873235.798998185,0
+GDX.US,D,20180511,000000,21.849,21.9051,21.6878,21.735,26704377.346838593,0
+GDX.US,D,20180514,000000,21.8107,21.849,21.5354,21.6396,29392492.566581592,0
+GDX.US,D,20180515,000000,21.2021,21.2591,21.0202,21.146,64077593.11890267,0
+GDX.US,D,20180516,000000,21.1077,21.2503,21.0979,21.1746,31238607.310027424,0
+GDX.US,D,20180517,000000,21.146,21.146,21.0222,21.0792,22646878.464599494,0
+GDX.US,D,20180518,000000,20.9936,21.1411,20.9268,21.0792,22319195.897122208,0
+GDX.US,D,20180521,000000,21.0792,21.2208,20.9553,21.2109,25495745.618864346,0
+GDX.US,D,20180522,000000,21.2109,21.326,21.0035,21.0222,31363807.573150825,0
+GDX.US,D,20180523,000000,20.9189,21.3083,20.9091,21.2208,37512434.306876354,0
+GDX.US,D,20180524,000000,21.2984,21.5157,21.2404,21.5157,45678977.16380124,0
+GDX.US,D,20180525,000000,21.382,21.4302,21.1362,21.1942,47760508.96265873,0
+GDX.US,D,20180529,000000,21.0123,21.2552,20.97,21.0408,40976242.14375983,0
+GDX.US,D,20180530,000000,21.1549,21.3643,21.1175,21.3171,28275077.751811232,0
+GDX.US,D,20180531,000000,21.2503,21.326,21.1549,21.2208,23108586.40899575,0
+GDX.US,D,20180601,000000,21.2021,21.3083,21.032,21.1942,36775780.893139064,0
+GDX.US,D,20180604,000000,21.3171,21.3348,21.1274,21.1647,14811228.047128249,0
+GDX.US,D,20180605,000000,21.2021,21.382,21.146,21.3171,24975895.86794072,0
+GDX.US,D,20180606,000000,21.3732,21.4695,21.2404,21.4499,30406635.140982114,0
+GDX.US,D,20180607,000000,21.4302,21.44,21.2306,21.326,25654670.896203205,0
+GDX.US,D,20180608,000000,21.2689,21.3083,21.1549,21.2404,15565503.210505065,0
+GDX.US,D,20180611,000000,21.2306,21.4302,21.1746,21.4213,23358623.84135929,0
+GDX.US,D,20180612,000000,21.3171,21.44,21.2503,21.3643,19144968.145507455,0
+GDX.US,D,20180613,000000,21.382,21.4646,21.1077,21.3545,28391724.45874922,0
+GDX.US,D,20180614,000000,21.4213,21.5354,21.4115,21.5256,29162182.21813865,0
+GDX.US,D,20180615,000000,21.2306,21.2689,21.0163,21.1175,71220431.92916793,0
+GDX.US,D,20180618,000000,21.0694,21.2208,21.0694,21.1549,26558686.180449147,0
+GDX.US,D,20180619,000000,20.9553,21.1175,20.9189,20.9455,31482059.21607699,0
+GDX.US,D,20180620,000000,21.0123,21.0448,20.7803,20.8226,29388587.018929753,0
+GDX.US,D,20180621,000000,20.8314,20.8993,20.7606,20.8127,21199543.529009648,0
+GDX.US,D,20180622,000000,20.8894,21.1175,20.8609,21.0694,33636870.88689154,0
+GDX.US,D,20180625,000000,20.975,21.0605,20.8511,20.9091,29058338.384596847,0
+GDX.US,D,20180626,000000,20.7852,20.9189,20.6987,20.8511,21786951.117752496,0
+GDX.US,D,20180627,000000,20.7557,20.9258,20.6987,20.7183,30787745.39692263,0
+GDX.US,D,20180628,000000,20.7852,20.8609,20.68,20.8314,29262900.596489277,0
+GDX.US,D,20180629,000000,20.8412,21.2788,20.8314,21.1942,56805200.987193726,0
+GDX.US,D,20180702,000000,21.0123,21.1077,20.8796,20.975,33922598.31213287,0
+GDX.US,D,20180703,000000,21.1746,21.4971,21.1647,21.3447,38233284.49159951,0
+GDX.US,D,20180705,000000,21.4695,21.6042,21.44,21.5442,41473515.99853036,0
+GDX.US,D,20180706,000000,21.5728,21.6583,21.4499,21.4784,36161303.994304106,0
+GDX.US,D,20180709,000000,21.7153,21.7812,21.4017,21.4213,26141095.668473165,0
+GDX.US,D,20180710,000000,21.3643,21.5069,21.2503,21.4695,22704730.406262074,0
+GDX.US,D,20180711,000000,21.2689,21.3348,20.8412,20.8993,66915175.88483493,0
+GDX.US,D,20180712,000000,21.0222,21.1746,20.9986,21.032,31713353.070920803,0
+GDX.US,D,20180713,000000,20.8993,20.9986,20.8412,20.8609,23186641.423198994,0
+GDX.US,D,20180716,000000,20.8511,20.8993,20.7085,20.7754,20706147.761009034,0
+GDX.US,D,20180717,000000,20.6417,20.8412,20.5846,20.7852,44148493.72894554,0
+GDX.US,D,20180718,000000,20.624,20.7852,20.5473,20.7655,37724839.143233195,0
+GDX.US,D,20180719,000000,20.4234,20.8226,20.4047,20.5001,48851929.51001094,0
+GDX.US,D,20180720,000000,20.6898,20.7754,20.5473,20.6898,41230232.92605116,0
+GDX.US,D,20180723,000000,20.5374,20.56,20.2523,20.2621,54436593.12867138,0
+GDX.US,D,20180724,000000,20.3762,20.5473,20.3762,20.5374,47633258.28701812,0
+GDX.US,D,20180725,000000,20.624,20.7085,20.4234,20.7085,46097585.762547925,0
+GDX.US,D,20180726,000000,20.4902,20.5846,20.2906,20.3192,64069092.45034171,0
+GDX.US,D,20180727,000000,20.2995,20.4135,20.1776,20.2523,24791681.1524865,0
+GDX.US,D,20180730,000000,20.2346,20.3093,20.1215,20.2051,20867866.92881654,0
+GDX.US,D,20180731,000000,20.1481,20.385,20.1294,20.2149,23249497.3477905,0
+GDX.US,D,20180801,000000,20.1854,20.2248,20.0242,20.0537,38159142.14453601,0
+GDX.US,D,20180802,000000,20.0537,20.0537,19.8433,19.8924,35235517.31603856,0
+GDX.US,D,20180803,000000,20.0055,20.2523,19.9396,20.1009,43408277.520045646,0
+GDX.US,D,20180806,000000,19.9681,19.9957,19.8354,19.8531,26778038.61993352,0
+GDX.US,D,20180807,000000,20.0144,20.034,19.6073,19.625,34398656.09294054,0
+GDX.US,D,20180808,000000,19.6447,19.7587,19.5631,19.7204,28361337.467292443,0
+GDX.US,D,20180809,000000,19.7784,19.9632,19.6643,19.6732,27852342.901287593,0
+GDX.US,D,20180810,000000,19.6348,19.7391,19.4834,19.5306,36412078.80220087,0
+GDX.US,D,20180813,000000,19.3694,19.3881,18.8837,18.98,74955946.88546444,0
+GDX.US,D,20180814,000000,19.0174,19.0547,18.7519,18.7804,33331796.761797782,0
+GDX.US,D,20180815,000000,18.4678,18.4766,17.5445,17.6694,134267144.5576007,0
+GDX.US,D,20180816,000000,17.8591,18.0017,17.2417,17.2505,82830824.66423357,0
+GDX.US,D,20180817,000000,17.4698,17.8591,17.3961,17.7834,114147324.25731207,0
+GDX.US,D,20180820,000000,17.868,18.0115,17.6507,17.8503,53546360.155943684,0
+GDX.US,D,20180821,000000,17.868,18.0283,17.7441,17.9722,33897036.29933763,0
+GDX.US,D,20180822,000000,18.0961,18.1246,17.9673,18.105,30710004.657256994,0
+GDX.US,D,20180823,000000,17.925,17.925,17.4315,17.5347,63541215.985337794,0
+GDX.US,D,20180824,000000,17.7736,18.2574,17.6871,18.0017,76508492.59627424,0
+GDX.US,D,20180827,000000,18.105,18.338,18.0774,18.3144,51293474.48800111,0
+GDX.US,D,20180828,000000,18.4284,18.5091,17.8591,17.9722,54744351.300706066,0
+GDX.US,D,20180829,000000,18.0489,18.163,17.9437,18.0401,34554053.15548663,0
+GDX.US,D,20180830,000000,17.9152,17.9152,17.6507,17.7539,43211710.49307278,0
+GDX.US,D,20180831,000000,17.7736,17.8975,17.573,17.6222,34205574.563833,0
+GDX.US,D,20180904,000000,17.3646,17.4315,17.0706,17.1178,71754698.64310323,0
+GDX.US,D,20180905,000000,17.2417,17.2604,16.8995,16.9743,39070836.305024505,0
+GDX.US,D,20180906,000000,17.0519,17.2505,16.8808,16.9467,46334777.60458783,0
+GDX.US,D,20180907,000000,16.8612,17.1099,16.6999,16.9841,44712759.930781536,0
+GDX.US,D,20180910,000000,16.9939,17.0421,16.6911,16.7285,38577667.343567215,0
+GDX.US,D,20180911,000000,16.5672,16.7383,16.4148,16.6911,36314294.669937626,0
+GDX.US,D,20180912,000000,16.6714,17.3744,16.5534,17.2033,84560413.73203582,0
+GDX.US,D,20180913,000000,17.4698,17.4934,17.0421,17.1837,45204572.12125769,0
+GDX.US,D,20180914,000000,17.1738,17.2889,17.0224,17.0804,30366726.342984576,0
+GDX.US,D,20180917,000000,17.2319,17.4983,17.1001,17.402,48337181.38070753,0
+GDX.US,D,20180918,000000,17.3833,17.5347,17.2987,17.5081,42804222.53443683,0
+GDX.US,D,20180919,000000,17.6124,18.0115,17.5829,17.811,52773460.41220216,0
+GDX.US,D,20180920,000000,17.9919,18.1482,17.7353,17.9821,47948081.02519596,0
+GDX.US,D,20180921,000000,17.6409,17.9821,17.573,17.8405,46305075.10103983,0
+GDX.US,D,20180924,000000,17.9535,18.1531,17.8061,17.8591,48220459.41061167,0
+GDX.US,D,20180925,000000,18.0401,18.1433,17.8208,17.9073,36522919.05821585,0
+GDX.US,D,20180926,000000,17.7834,17.8877,17.4698,17.4983,82454149.84925911,0
+GDX.US,D,20180927,000000,17.3076,17.5544,17.2319,17.4216,44379120.3860655,0
+GDX.US,D,20180928,000000,17.573,17.7539,17.5445,17.5927,38242505.245508775,0
+GDX.US,D,20181001,000000,17.517,17.6871,17.5081,17.6222,31814218.924378075,0
+GDX.US,D,20181002,000000,17.8877,18.1197,17.7962,18.0961,74078031.64388557,0
+GDX.US,D,20181003,000000,18.1433,18.2672,17.811,17.8503,50357955.46976669,0
+GDX.US,D,20181004,000000,17.9634,18.0401,17.6596,17.811,45256330.79834159,0
+GDX.US,D,20181005,000000,17.8778,17.9535,17.6507,17.7166,33739306.078897454,0
+GDX.US,D,20181008,000000,17.4413,17.7923,17.2889,17.7736,53284135.17735306,0
+GDX.US,D,20181009,000000,17.6507,17.6969,17.3744,17.4698,41248765.97014278,0
+GDX.US,D,20181010,000000,17.4118,17.7736,17.2368,17.6969,60591579.59923726,0
+GDX.US,D,20181011,000000,18.0774,18.9849,17.8975,18.8748,141893584.75464597,0
+GDX.US,D,20181012,000000,18.7617,18.8886,18.3055,18.7617,67354385.23037536,0
+GDX.US,D,20181015,000000,19.0174,19.3694,18.9318,19.0547,67532314.45507741,0
+GDX.US,D,20181016,000000,19.217,19.3123,18.7706,18.9889,43130459.845869,0
+GDX.US,D,20181017,000000,18.9898,19.217,18.7804,18.9132,45895630.30029915,0
+GDX.US,D,20181018,000000,18.8571,19.331,18.7853,18.9987,42734375.27272066,0
+GDX.US,D,20181019,000000,19.1786,19.2602,18.9712,19.0085,34695228.53240363,0
+GDX.US,D,20181022,000000,18.9033,18.98,18.6949,18.866,31619710.446480032,0
+GDX.US,D,20181023,000000,19.3409,19.4834,18.9318,19.0941,54218740.866995975,0
+GDX.US,D,20181024,000000,19.0941,19.2268,18.804,18.8748,40535219.36294251,0
+GDX.US,D,20181025,000000,18.9033,18.9318,17.9339,18.0489,90081914.27105506,0
+GDX.US,D,20181026,000000,18.1728,18.6005,18.0587,18.105,78442937.80911252,0
+GDX.US,D,20181029,000000,18.0774,18.4579,17.8808,18.0587,41150311.58894658,0
+GDX.US,D,20181030,000000,18.0214,18.2868,17.8778,18.1925,35622410.63029896,0
+GDX.US,D,20181031,000000,17.8975,17.9919,17.7068,17.9821,57937444.67820467,0
+GDX.US,D,20181101,000000,18.277,18.6851,18.2387,18.5907,66939579.45524072,0
+GDX.US,D,20181102,000000,18.514,18.6703,18.3911,18.6477,40823946.12673209,0
+GDX.US,D,20181105,000000,18.4579,18.8089,18.3714,18.5818,31160048.846322186,0
+GDX.US,D,20181106,000000,18.6084,18.6752,18.3429,18.4284,27423120.163141273,0
+GDX.US,D,20181107,000000,18.5425,18.5818,18.3055,18.3429,23762561.20966905,0
+GDX.US,D,20181108,000000,18.2102,18.4943,18.1925,18.4107,38727137.94096557,0
+GDX.US,D,20181109,000000,17.9821,18.163,17.8405,18.0863,50717180.41988108,0
+GDX.US,D,20181112,000000,17.8503,17.9437,17.6596,17.6782,40329423.445502765,0
+GDX.US,D,20181113,000000,17.7638,17.7923,17.3489,17.4983,39382277.28644652,0
+GDX.US,D,20181114,000000,17.4511,18.1197,17.4216,17.8877,70272936.91520423,0
+GDX.US,D,20181115,000000,17.9437,18.1728,17.868,18.1345,41747727.14354727,0
+GDX.US,D,20181116,000000,18.4009,18.5238,18.3242,18.4107,48582585.04351331,0
+GDX.US,D,20181119,000000,18.3812,18.6752,18.3626,18.4196,42075071.02681412,0
+GDX.US,D,20181120,000000,18.5336,18.5336,18.0214,18.334,35631190.99302769,0
+GDX.US,D,20181121,000000,18.4943,18.923,18.4766,18.8178,53988536.29380194,0
+GDX.US,D,20181123,000000,18.6477,18.7519,18.3055,18.3911,31943591.207414977,0
+GDX.US,D,20181126,000000,18.4284,18.6851,18.2574,18.2957,24836976.351620533,0
+GDX.US,D,20181127,000000,18.3242,18.3242,17.7834,17.925,53861401.56410724,0
+GDX.US,D,20181128,000000,17.8306,18.5041,17.7923,18.3714,52248798.9045231,0
+GDX.US,D,20181129,000000,18.4678,18.5425,18.2003,18.2102,30416134.571989454,0
+GDX.US,D,20181130,000000,18.1246,18.22,17.8591,18.1345,33564448.404692434,0
+GDX.US,D,20181203,000000,18.4196,18.514,18.2003,18.4678,50377575.76136868,0
+GDX.US,D,20181204,000000,18.6851,18.7804,18.5474,18.6182,47828645.51313783,0
+GDX.US,D,20181206,000000,18.6752,18.9033,18.5238,18.7234,53594083.100454,0
+GDX.US,D,20181207,000000,18.8837,19.3173,18.7991,19.1885,71296628.75702745,0
+GDX.US,D,20181210,000000,19.0941,19.5218,18.9889,19.1226,49963960.97485391,0
+GDX.US,D,20181211,000000,19.1983,19.3595,18.9613,19.0085,53215284.64394386,0
+GDX.US,D,20181212,000000,19.0646,19.4638,19.0646,19.4175,75619080.39879525,0
+GDX.US,D,20181213,000000,19.3123,19.4539,19.274,19.4539,45151665.17248138,0
+GDX.US,D,20181214,000000,19.2455,19.3448,19.0695,19.1128,51350540.23478481,0
+GDX.US,D,20181217,000000,19.274,19.6152,19.2651,19.5778,70618325.64910622,0
+GDX.US,D,20181218,000000,19.5119,20.1097,19.5021,20.034,83709312.51605411,0
+GDX.US,D,20181219,000000,20.034,20.3949,18.9033,18.9515,127116944.19683962,0
+GDX.US,D,20181220,000000,19.6004,19.8964,19.4195,19.7332,98979572.59719528,0
+GDX.US,D,20181221,000000,19.743,19.8305,19.3517,19.5149,66174888.48105597,0
+GDX.US,D,20181224,000000,19.7627,20.154,19.7145,20.1343,63376447.64256669,0
+GDX.US,D,20181226,000000,20.3831,20.4312,19.6004,19.6869,79986712.31082088,0
+GDX.US,D,20181227,000000,19.8964,20.0498,19.7627,20.0203,54877658.62641614,0
+GDX.US,D,20181228,000000,19.9446,20.0684,19.6388,19.6683,52198313.59870486,0
+GDX.US,D,20181231,000000,19.7627,20.1736,19.6289,20.1343,56421105.63168078,0
+GDX.US,D,20190102,000000,20.154,20.269,19.8964,20.097,41858617.2359776,0
+GDX.US,D,20190103,000000,20.3359,20.565,20.1736,20.5079,55047515.36890134,0
+GDX.US,D,20190104,000000,20.1736,20.4312,20.0547,20.3359,63114781.03524192,0
+GDX.US,D,20190107,000000,20.5079,20.5551,20.0301,20.0871,43187215.3863939,0
+GDX.US,D,20190108,000000,19.9052,20.1156,19.7499,20.097,38035191.86007514,0
+GDX.US,D,20190109,000000,20.0783,20.4411,20.0596,20.3546,57975009.13054141,0
+GDX.US,D,20190110,000000,20.2779,20.3831,20.0016,20.0498,39996529.41287756,0
+GDX.US,D,20190111,000000,20.1068,20.2877,20.0596,20.1245,34518420.118512094,0
+GDX.US,D,20190114,000000,20.1638,20.3064,19.9092,19.9819,36190742.059729844,0
+GDX.US,D,20190115,000000,20.0498,20.1019,19.4962,19.6771,47236366.16052719,0
+GDX.US,D,20190116,000000,19.6388,19.8393,19.5709,19.6683,23074774.943855707,0
+GDX.US,D,20190117,000000,19.6388,19.8256,19.5808,19.7243,26487569.615746126,0
+GDX.US,D,20190118,000000,19.5247,19.7056,19.3241,19.39,52974471.01669869,0
+GDX.US,D,20190122,000000,19.4382,19.5808,19.3045,19.5247,36259306.79655306,0
+GDX.US,D,20190123,000000,19.3999,19.6771,19.3094,19.5621,23768513.101559304,0
+GDX.US,D,20190124,000000,19.447,19.6584,19.4284,19.5709,39661934.839712285,0
+GDX.US,D,20190125,000000,19.8679,20.269,19.858,20.2218,55401336.62769432,0
+GDX.US,D,20190128,000000,20.2218,20.5079,20.2169,20.4784,40839534.75403932,0
+GDX.US,D,20190129,000000,20.6594,20.9848,20.5168,20.975,64010306.83869361,0
+GDX.US,D,20190130,000000,20.8698,21.5295,20.7655,21.1765,69764076.60239992,0
+GDX.US,D,20190131,000000,21.4046,21.6622,21.2807,21.6622,63679756.13465951,0
+GDX.US,D,20190201,000000,21.5098,21.6288,21.1952,21.5482,44744088.72878144,0
+GDX.US,D,20190204,000000,21.1864,21.4902,21.1569,21.4715,56527439.25185063,0
+GDX.US,D,20190205,000000,21.4715,21.5865,21.2129,21.5865,35123165.69444789,0
+GDX.US,D,20190206,000000,21.3476,21.5767,21.2031,21.2129,52214297.86612578,0
+GDX.US,D,20190207,000000,21.2031,21.3378,20.9661,21.032,37738158.68803749,0
+GDX.US,D,20190208,000000,21.0703,21.4331,21.0703,21.3289,51287470.725556105,0
+GDX.US,D,20190211,000000,21.1087,21.3112,21.0615,21.0802,40276945.70014027,0
+GDX.US,D,20190212,000000,21.2227,21.2611,20.9563,21.0517,24588948.64898617,0
+GDX.US,D,20190213,000000,21.0045,21.2709,20.9189,20.9268,51758649.62300807,0
+GDX.US,D,20190214,000000,20.9661,21.1765,20.8511,21.1382,35345486.96038948,0
+GDX.US,D,20190215,000000,21.2611,21.4243,21.0231,21.4145,39284104.63355749,0
+GDX.US,D,20190219,000000,21.6819,22.2069,21.5964,22.0929,94583911.26127979,0
+GDX.US,D,20190220,000000,22.2551,22.6268,22.0929,22.3023,65403420.77145345,0
+GDX.US,D,20190221,000000,22.0634,22.1588,21.9012,21.9395,57072189.920263834,0
+GDX.US,D,20190222,000000,22.0732,22.3033,21.9415,22.0162,43653068.906891435,0
+GDX.US,D,20190225,000000,21.9877,22.0447,21.7301,21.7399,49299848.02340104,0
+GDX.US,D,20190226,000000,21.7399,21.7861,21.3476,21.7016,38020368.06918307,0
+GDX.US,D,20190227,000000,21.5767,21.6485,21.1952,21.3378,51348345.39837006,0
+GDX.US,D,20190228,000000,21.3476,21.3476,21.1569,21.2326,34331213.18399753,0
+GDX.US,D,20190301,000000,21.0615,21.3102,20.7075,20.7174,82661795.81648497,0
+GDX.US,D,20190304,000000,20.5836,20.8698,20.4312,20.8609,57609181.36392812,0
+GDX.US,D,20190305,000000,20.7852,20.975,20.6977,20.975,31859534.46490613,0
+GDX.US,D,20190306,000000,20.9189,20.9465,20.4981,20.5453,57916219.450614505,0
+GDX.US,D,20190307,000000,20.5453,20.8993,20.5256,20.8039,43469443.07479409,0
+GDX.US,D,20190308,000000,21.2031,21.385,20.9415,21.3574,62703515.67973645,0
+GDX.US,D,20190311,000000,21.385,21.4902,20.9946,21.2807,40178795.42278467,0
+GDX.US,D,20190312,000000,21.3948,21.7016,21.325,21.6534,51156898.300272025,0
+GDX.US,D,20190313,000000,21.7763,21.9307,21.5964,21.8254,33484162.956634894,0
+GDX.US,D,20190314,000000,21.385,21.4774,21.1765,21.2424,45028049.50395214,0
+GDX.US,D,20190315,000000,21.385,21.558,21.1569,21.2906,44298284.703299716,0
+GDX.US,D,20190318,000000,21.385,21.4243,21.0231,21.0517,33346749.720541887,0
+GDX.US,D,20190319,000000,21.3102,21.3673,21.1215,21.1283,35750480.047048874,0
+GDX.US,D,20190320,000000,21.1952,21.7016,20.8412,21.6052,61259271.61896795,0
+GDX.US,D,20190321,000000,21.6721,21.7488,21.3289,21.7202,43261230.59974477,0
+GDX.US,D,20190322,000000,21.5865,21.8294,21.5098,21.7488,43689535.94102079,0
+GDX.US,D,20190325,000000,21.8343,22.2836,21.8156,22.2069,61073960.50237604,0
+GDX.US,D,20190326,000000,21.9877,22.321,21.9395,22.2925,43334393.50868621,0
+GDX.US,D,20190327,000000,22.1774,22.2925,21.9434,21.968,36123795.48080093,0
+GDX.US,D,20190328,000000,21.6239,21.7016,21.3102,21.3948,70011083.16705447,0
+GDX.US,D,20190329,000000,21.5865,21.6229,21.3761,21.4046,36903869.634213306,0
+GDX.US,D,20190401,000000,21.4145,21.4902,20.8412,20.9661,51954130.41954028,0
+GDX.US,D,20190402,000000,20.9848,21.1549,20.9465,21.0988,30059711.648901314,0
+GDX.US,D,20190403,000000,21.0988,21.2571,21.0703,21.0703,25640366.827928342,0
+GDX.US,D,20190404,000000,20.8894,21.5197,20.8039,21.4813,44390200.34338819,0
+GDX.US,D,20190405,000000,21.4046,21.4528,21.2522,21.4145,21351274.055283632,0
+GDX.US,D,20190408,000000,21.7202,21.7674,21.5295,21.6622,32151176.15045878,0
+GDX.US,D,20190409,000000,21.7763,21.8058,21.6239,21.7861,24883629.338805404,0
+GDX.US,D,20190410,000000,21.7674,21.8913,21.5669,21.5964,27423405.959727254,0
+GDX.US,D,20190411,000000,21.3289,21.5197,21.1087,21.2424,60259316.149826676,0
+GDX.US,D,20190412,000000,21.2424,21.3476,21.1382,21.2031,24028701.906608526,0
+GDX.US,D,20190415,000000,20.9848,21.2758,20.8993,21.2129,27987434.167253215,0
+GDX.US,D,20190416,000000,20.9465,21.0133,20.8039,20.8226,48350670.776151896,0
+GDX.US,D,20190417,000000,20.8796,20.9268,20.5168,20.679,46344634.027060226,0
+GDX.US,D,20190418,000000,20.6328,20.7557,20.2317,20.3742,46065385.33581426,0
+GDX.US,D,20190422,000000,20.4312,20.4509,19.977,20.0301,46772853.93448136,0
+GDX.US,D,20190423,000000,19.858,20.0203,19.7725,19.8777,29240137.559511196,0
+GDX.US,D,20190424,000000,19.8679,20.2317,19.7332,20.0684,51316486.707055934,0
+GDX.US,D,20190425,000000,20.1068,20.2493,19.8207,19.9249,30716942.089687515,0
+GDX.US,D,20190426,000000,20.1156,20.4598,20.097,20.3359,40769266.42546693,0
+GDX.US,D,20190429,000000,20.2592,20.269,19.801,19.8964,41449244.6471857,0
+GDX.US,D,20190430,000000,19.8875,20.0783,19.858,19.9446,20607207.220495753,0
+GDX.US,D,20190501,000000,19.8875,20.1441,19.4284,19.5906,75574239.82981756,0
+GDX.US,D,20190502,000000,19.3999,19.5336,19.2278,19.2573,44786268.643421315,0
+GDX.US,D,20190503,000000,19.4765,19.6584,19.3517,19.3713,28070822.694968507,0
+GDX.US,D,20190506,000000,19.3713,19.5385,19.3045,19.3812,27634024.82168914,0
+GDX.US,D,20190507,000000,19.4864,19.8875,19.3517,19.7725,51294816.00293673,0
+GDX.US,D,20190508,000000,19.9534,20.0399,19.4284,19.5532,31528082.637116943,0
+GDX.US,D,20190509,000000,19.5906,19.8354,19.4687,19.5051,29368053.398736265,0
+GDX.US,D,20190510,000000,19.6191,19.6486,19.3468,19.3615,24414854.794126596,0
+GDX.US,D,20190513,000000,19.6968,20.0399,19.5051,19.9819,68753061.51732996,0
+GDX.US,D,20190514,000000,19.9347,19.9534,19.6584,19.8964,30434015.674402736,0
+GDX.US,D,20190515,000000,20.0016,20.0684,19.8354,19.8482,24353896.72159716,0
+GDX.US,D,20190516,000000,19.743,19.7961,19.4815,19.6289,33567454.86272859,0
+GDX.US,D,20190517,000000,19.5434,19.8207,19.4667,19.8108,27776608.84014203,0
+GDX.US,D,20190520,000000,19.7627,19.9052,19.7056,19.743,18463973.87115739,0
+GDX.US,D,20190521,000000,19.6388,19.7912,19.5336,19.7725,14074792.286306974,0
+GDX.US,D,20190522,000000,19.743,19.7725,19.3428,19.4382,33314576.75469015,0
+GDX.US,D,20190523,000000,19.6289,19.9347,19.4864,19.5149,38055158.972445175,0
+GDX.US,D,20190524,000000,19.5709,19.6869,19.4765,19.6388,16323087.918688934,0
+GDX.US,D,20190528,000000,19.4569,19.5709,19.3615,19.4962,33988966.178401925,0
+GDX.US,D,20190529,000000,19.5906,19.6191,19.4284,19.4962,25130067.361497104,0
+GDX.US,D,20190530,000000,19.5247,19.8679,19.4431,19.8305,26645779.893085178,0
+GDX.US,D,20190531,000000,20.2779,20.7557,20.2317,20.6131,87300212.36570483,0
+GDX.US,D,20190603,000000,21.032,21.4813,20.9189,21.4715,78990542.37510674,0
+GDX.US,D,20190604,000000,21.1667,21.5964,21.1667,21.5669,42838285.21579302,0
+GDX.US,D,20190605,000000,21.8058,21.9778,21.3289,21.6052,58231267.97826596,0
+GDX.US,D,20190606,000000,21.6337,21.8825,21.5767,21.8343,51303897.418296956,0
+GDX.US,D,20190607,000000,22.0064,22.0732,21.7016,21.854,43330165.54993915,0
+GDX.US,D,20190610,000000,21.4046,21.5,21.2365,21.443,47194039.78785037,0
+GDX.US,D,20190611,000000,21.3378,21.6622,21.3004,21.5669,24638021.244989716,0
+GDX.US,D,20190612,000000,21.7399,22.0368,21.7202,21.9208,37660983.43912561,0
+GDX.US,D,20190613,000000,21.9778,22.1892,21.9012,22.1873,32087078.383762356,0
+GDX.US,D,20190614,000000,22.3888,22.5983,22.0536,22.2748,44223175.12295057,0
+GDX.US,D,20190617,000000,22.321,22.4075,22.088,22.3977,53096816.36517138,0
+GDX.US,D,20190618,000000,22.6759,22.8008,22.2885,22.5983,46517324.32573242,0
+GDX.US,D,20190619,000000,22.4547,22.9424,22.3888,22.9129,48468213.52149646,0
+GDX.US,D,20190620,000000,23.5431,24.0308,23.4281,23.9167,138239973.40430126,0
+GDX.US,D,20190621,000000,23.8686,24.0977,23.5579,24.0682,52695704.416491,0
+GDX.US,D,20190624,000000,24.1635,24.9855,24.1163,24.9855,106673062.09720924,0
+GDX.US,D,20190625,000000,25.0425,25.0622,23.9728,24.4703,108588269.4366531,0
+GDX.US,D,20190626,000000,23.9344,24.5696,23.9167,24.3641,59802591.84696531,0
+GDX.US,D,20190627,000000,24.1635,24.2402,23.9964,24.1832,55518500.006040424,0
+GDX.US,D,20190628,000000,24.2786,24.4369,24.0446,24.4025,41331026.56755966,0
+GDX.US,D,20190701,000000,23.6768,23.8587,23.4183,23.4674,94676756.50307497,0
+GDX.US,D,20190702,000000,23.7634,24.489,23.6867,24.3926,79411182.0620463,0
+GDX.US,D,20190703,000000,24.5077,24.5362,24.2107,24.489,25930107.61020982,0
+GDX.US,D,20190705,000000,23.8489,24.3444,23.5628,24.2402,54383100.34774728,0
+GDX.US,D,20190708,000000,24.2982,24.4506,24.0682,24.2687,42531745.49326013,0
+GDX.US,D,20190709,000000,24.1832,24.4978,24.0682,24.489,39309435.7715306,0
+GDX.US,D,20190710,000000,24.842,25.0425,24.604,25.014,59146913.45454284,0
+GDX.US,D,20190711,000000,24.9472,25.0897,24.5509,24.7653,56580602.5021916,0
+GDX.US,D,20190712,000000,24.8233,25.0573,24.6945,25.0229,33304742.707751185,0
+GDX.US,D,20190715,000000,24.9855,25.1143,24.8134,24.9953,31359079.216110874,0
+GDX.US,D,20190716,000000,24.956,25.1379,24.7938,24.8715,33746081.79724552,0
+GDX.US,D,20190717,000000,24.9953,25.8724,24.9953,25.8625,88790590.7081107,0
+GDX.US,D,20190718,000000,25.6826,27.0286,25.5587,26.9706,104806623.24992834,0
+GDX.US,D,20190719,000000,26.6471,26.9903,26.3512,26.713,71044399.53945825,0
+GDX.US,D,20190722,000000,26.8084,27.009,26.6993,26.9146,40127442.55651148,0
+GDX.US,D,20190723,000000,26.9244,27.123,26.3964,26.6078,55609444.344564445,0
+GDX.US,D,20190724,000000,26.7986,26.9244,26.5793,26.8762,36979633.1903802,0
+GDX.US,D,20190725,000000,26.713,26.713,26.0877,26.189,69495311.86563186,0
+GDX.US,D,20190726,000000,26.303,26.3876,25.9972,26.0444,35808130.60891066,0
+GDX.US,D,20190729,000000,26.1595,26.5134,25.9874,26.5134,53971187.11884228,0
+GDX.US,D,20190730,000000,26.6275,26.7327,26.4456,26.5695,30917195.994326506,0
+GDX.US,D,20190731,000000,26.4259,26.6176,25.2244,25.2992,131215545.91690524,0
+GDX.US,D,20190801,000000,24.9177,26.6894,24.8616,26.5891,131736230.68205337,0
+GDX.US,D,20190802,000000,26.4751,26.8369,26.3119,26.5134,48198437.81744561,0
+GDX.US,D,20190805,000000,27.2381,27.6962,27.0571,27.3049,96073766.82985935,0
+GDX.US,D,20190806,000000,27.2961,27.4868,27.0286,27.3718,47931064.43202853,0
+GDX.US,D,20190807,000000,28.2498,28.6411,27.8781,27.9352,95637861.94377746,0
+GDX.US,D,20190808,000000,27.7916,28.5084,27.5625,28.4218,65090940.34479701,0
+GDX.US,D,20190809,000000,28.2124,28.5084,27.9932,28.0305,44436172.91094309,0
+GDX.US,D,20190812,000000,28.2498,28.4041,27.6766,27.6864,64976340.99916713,0
+GDX.US,D,20190813,000000,28.0777,28.1171,26.5508,27.1623,102661041.48665036,0
+GDX.US,D,20190814,000000,27.6107,27.7729,27.0857,27.123,63160902.09497316,0
+GDX.US,D,20190815,000000,27.0286,27.5625,26.8851,27.4298,52010778.15067687,0
+GDX.US,D,20190816,000000,27.123,27.3147,26.8546,26.9991,61716287.82083349,0
+GDX.US,D,20190819,000000,26.4938,27.0955,26.361,26.6648,65744990.40862818,0
+GDX.US,D,20190820,000000,26.8851,27.6589,26.8487,27.5438,76580885.58345202,0
+GDX.US,D,20190821,000000,27.3049,27.5537,27.2577,27.4003,31711621.00122,0
+GDX.US,D,20190822,000000,27.2764,27.4868,27.0857,27.1997,41385131.624443755,0
+GDX.US,D,20190823,000000,27.3423,28.355,27.2961,28.298,97288947.46963833,0
+GDX.US,D,20190826,000000,28.3363,28.6224,28.0689,28.298,49611281.88533515,0
+GDX.US,D,20190827,000000,28.3648,29.2291,28.298,29.176,85694826.832719,0
+GDX.US,D,20190828,000000,29.2625,29.4149,28.6706,29.0334,56585984.835049294,0
+GDX.US,D,20190829,000000,29.0718,29.1091,28.059,28.3166,78716450.22724484,0
+GDX.US,D,20190830,000000,28.1928,28.7709,28.1141,28.5084,51048373.91196622,0
+GDX.US,D,20190903,000000,28.9095,29.3677,28.7561,28.9941,72612223.67131646,0
+GDX.US,D,20190904,000000,28.9577,29.5575,28.9194,29.5476,50675207.98746022,0
+GDX.US,D,20190905,000000,28.8613,28.8899,27.8496,27.9833,138958969.47095948,0
+GDX.US,D,20190906,000000,28.1928,28.413,27.1525,27.1909,93067683.07535331,0
+GDX.US,D,20190909,000000,27.3334,27.4347,26.3777,26.4751,94636701.2470405,0
+GDX.US,D,20190910,000000,26.4456,26.7887,26.2067,26.2637,69742718.13867891,0
+GDX.US,D,20190911,000000,26.3777,26.9333,26.2932,26.4652,82253388.42683932,0
+GDX.US,D,20190912,000000,27.2381,27.4003,25.9972,26.0346,86721344.09417158,0
+GDX.US,D,20190913,000000,26.1693,26.3414,25.3965,25.4339,84557362.52293283,0
+GDX.US,D,20190916,000000,26.0159,26.2588,25.6728,26.0543,72203883.40827107,0
+GDX.US,D,20190917,000000,26.2362,26.9903,26.1408,26.8467,82237649.27321634,0
+GDX.US,D,20190918,000000,26.8369,26.8664,25.7534,26.3699,101612603.32193212,0
+GDX.US,D,20190919,000000,26.5695,26.9047,26.4652,26.8271,50952727.66021448,0
+GDX.US,D,20190920,000000,26.9146,27.3905,26.598,27.3905,82790723.64006253,0
+GDX.US,D,20190923,000000,27.5045,27.8408,27.4101,27.8408,60979221.476797596,0
+GDX.US,D,20190924,000000,27.534,28.2409,27.3905,28.1544,63321623.51740398,0
+GDX.US,D,20190925,000000,27.9833,28.059,26.9333,27.1427,120482164.24845429,0
+GDX.US,D,20190926,000000,27.2577,27.477,26.8182,26.8369,54075104.18140255,0
+GDX.US,D,20190927,000000,26.2548,26.5793,26.069,26.2067,89861300.66514145,0
+GDX.US,D,20190930,000000,25.7681,26.1113,25.3385,25.5007,87594482.15936486,0
+GDX.US,D,20191001,000000,25.4152,26.2214,25.309,25.7003,81332423.67602621,0
+GDX.US,D,20191002,000000,26.2263,26.2548,25.7976,26.1693,88232217.4081223,0
+GDX.US,D,20191003,000000,26.1693,26.7799,26.0071,26.0159,72383301.62301537,0
+GDX.US,D,20191004,000000,25.9205,26.6471,25.9117,26.6078,61818106.668600604,0
+GDX.US,D,20191007,000000,26.3512,26.7199,26.2165,26.3315,44962861.43853624,0
+GDX.US,D,20191008,000000,26.8084,27.0955,26.5321,27.0758,79442510.86004621,0
+GDX.US,D,20191009,000000,27.066,27.0758,26.6176,26.7799,47388955.09362882,0
+GDX.US,D,20191010,000000,26.7425,26.887,26.2735,26.7799,42956275.471806034,0
+GDX.US,D,20191011,000000,26.4171,26.4456,25.6915,25.7485,100565751.78594744,0
+GDX.US,D,20191014,000000,25.8163,26.0543,25.72,25.8439,36992881.54030542,0
+GDX.US,D,20191015,000000,25.6629,25.6629,24.9953,25.0052,86832325.722875,0
+GDX.US,D,20191016,000000,25.2529,25.5292,25.0052,25.5007,66860746.38271621,0
+GDX.US,D,20191017,000000,25.2992,26.1113,25.2716,25.8537,53287229.103383504,0
+GDX.US,D,20191018,000000,25.7298,26.0071,25.5764,25.892,33416593.931048956,0
+GDX.US,D,20191021,000000,26.0159,26.0592,25.2992,25.3768,52553800.81766808,0
+GDX.US,D,20191022,000000,25.4614,25.5863,25.0425,25.3385,33251965.94389659,0
+GDX.US,D,20191023,000000,25.4339,25.7976,25.4339,25.5961,53420237.410601474,0
+GDX.US,D,20191024,000000,25.7485,26.303,25.72,26.2735,58381549.18021602,0
+GDX.US,D,20191025,000000,26.7425,26.8998,26.131,26.4839,62803817.05950967,0
+GDX.US,D,20191028,000000,26.189,26.1978,25.778,25.834,63773028.545729116,0
+GDX.US,D,20191029,000000,25.6728,26.189,25.5597,25.9776,34316147.330516614,0
+GDX.US,D,20191030,000000,26.0641,26.245,25.5194,26.2067,57505272.43792545,0
+GDX.US,D,20191031,000000,26.4456,26.9047,26.3512,26.8762,83377457.92866331,0
+GDX.US,D,20191101,000000,26.6648,26.8851,26.3974,26.7425,57984306.164678246,0
+GDX.US,D,20191104,000000,26.655,26.6943,26.2411,26.2735,59347015.81579638,0
+GDX.US,D,20191105,000000,25.7485,25.9117,25.5489,25.7485,65096142.65631762,0
+GDX.US,D,20191106,000000,25.9019,26.1595,25.6915,26.0641,51253423.30024543,0
+GDX.US,D,20191107,000000,25.7976,25.8576,25.1094,25.2893,95047561.80880496,0
+GDX.US,D,20191108,000000,25.0425,25.3768,24.956,25.0425,44350090.165589854,0
+GDX.US,D,20191111,000000,25.0809,25.2579,24.9609,25.0524,34901595.02594563,0
+GDX.US,D,20191112,000000,25.0897,25.4339,24.7987,25.3867,59584366.32070965,0
+GDX.US,D,20191113,000000,25.5105,25.7878,25.481,25.5391,41383637.54905299,0
+GDX.US,D,20191114,000000,25.6531,25.8439,25.5243,25.778,36289053.03409821,0
+GDX.US,D,20191115,000000,25.5676,25.8625,25.5105,25.5292,39206493.061743885,0
+GDX.US,D,20191118,000000,25.5764,25.9776,25.5292,25.9697,51980392.1762898,0
+GDX.US,D,20191119,000000,25.8163,26.2548,25.8065,25.9972,34876468.31898243,0
+GDX.US,D,20191120,000000,25.9697,26.2165,25.7151,26.1024,36961773.44643064,0
+GDX.US,D,20191121,000000,25.9599,26.1211,25.5961,25.6059,71016481.9932355,0
+GDX.US,D,20191122,000000,25.7003,25.7583,25.3867,25.5489,25473547.05557032,0
+GDX.US,D,20191125,000000,25.2815,25.4712,24.9953,25.014,61196819.471047744,0
+GDX.US,D,20191126,000000,25.0622,25.6157,24.956,25.5676,67929720.20176734,0
+GDX.US,D,20191127,000000,25.3768,25.5764,25.2244,25.4525,38861720.672080696,0
+GDX.US,D,20191129,000000,25.481,25.9304,25.481,25.8537,46466956.99999949,0
+GDX.US,D,20191202,000000,25.6728,25.9776,25.6157,25.9402,45908917.29887302,0
+GDX.US,D,20191203,000000,26.2932,26.6717,26.2932,26.5134,85227305.31791182,0
+GDX.US,D,20191204,000000,26.3876,26.4652,26.0739,26.2362,58862356.67652736,0
+GDX.US,D,20191205,000000,26.1113,26.598,26.0926,26.3699,50037540.88237275,0
+GDX.US,D,20191206,000000,25.892,26.1496,25.7347,25.7485,78873060.65394422,0
+GDX.US,D,20191209,000000,25.9019,25.95,25.6344,25.7003,33708804.15856446,0
+GDX.US,D,20191210,000000,25.9205,25.9304,25.6629,25.9019,38515988.16861977,0
+GDX.US,D,20191211,000000,26.0071,26.5891,25.9304,26.4554,79771241.00931552,0
+GDX.US,D,20191212,000000,26.7327,26.8369,26.1496,26.4072,68776760.25843297,0
+GDX.US,D,20191213,000000,26.2263,26.5793,26.0838,26.4652,31422351.122210085,0
+GDX.US,D,20191216,000000,26.4839,26.4839,26.0838,26.1496,44366804.68905609,0
+GDX.US,D,20191217,000000,26.1211,26.2017,25.9205,25.9304,32534602.27410847,0
+GDX.US,D,20191218,000000,25.9117,26.2362,25.8625,26.2067,47385659.78779758,0
+GDX.US,D,20191219,000000,26.2548,26.3414,26.0346,26.2362,25836706.031288184,0
+GDX.US,D,20191220,000000,26.2637,26.2932,25.892,25.9019,43959460.13724798,0
+GDX.US,D,20191223,000000,26.0847,26.7573,26.0071,26.7002,75017964.74462232,0
+GDX.US,D,20191224,000000,26.834,27.5556,26.8153,27.5556,73512515.46338704,0
+GDX.US,D,20191226,000000,27.7867,28.1229,27.6422,27.9588,59881583.58236318,0
+GDX.US,D,20191227,000000,27.8919,28.0266,27.6038,27.7572,39246184.206825405,0
+GDX.US,D,20191230,000000,27.8054,28.354,27.7867,28.354,58606638.90988373,0
+GDX.US,D,20191231,000000,28.5556,28.6126,28.1318,28.1515,34091577.323466115,0
+GDX.US,D,20200102,000000,28.4779,28.5752,27.9882,28.2193,42350803.708103724,0
+GDX.US,D,20200103,000000,28.6991,28.7188,27.8919,28.0453,49317619.282286614,0
+GDX.US,D,20200106,000000,28.6028,28.6372,27.8919,28.0935,47324461.686818704,0
+GDX.US,D,20200107,000000,28.0836,28.3825,27.9007,28.3629,41149384.02137927,0
+GDX.US,D,20200108,000000,28.238,28.296,27.0365,27.2577,98129863.74963424,0
+GDX.US,D,20200109,000000,27.0267,27.3236,26.9215,26.9588,62996001.53314093,0
+GDX.US,D,20200110,000000,27.065,27.4593,27.0365,27.3531,40186941.13401998,0
+GDX.US,D,20200113,000000,27.2282,27.2282,26.6806,26.7002,50685086.78546603,0
+GDX.US,D,20200114,000000,26.6422,27.2194,26.6127,27.1702,59288280.040563636,0
+GDX.US,D,20200115,000000,27.2961,27.7523,27.0847,27.6795,52496207.21170955,0
+GDX.US,D,20200116,000000,27.4976,27.6038,27.2676,27.5645,39489129.61216388,0
+GDX.US,D,20200117,000000,27.6422,27.6667,27.2095,27.3246,45611783.43693497,0
+GDX.US,D,20200121,000000,27.1702,27.8526,27.1132,27.8349,50024972.95207749,0
+GDX.US,D,20200122,000000,27.7867,27.8722,27.5468,27.7287,22188933.67809693,0
+GDX.US,D,20200123,000000,27.5556,27.9784,27.4888,27.5556,43004050.286871105,0
+GDX.US,D,20200124,000000,27.5065,28.1711,27.5065,28.0935,46280757.98155862,0
+GDX.US,D,20200127,000000,28.4976,28.5172,27.7955,27.9588,39730666.37596646,0
+GDX.US,D,20200128,000000,27.6894,27.8535,27.1899,27.2194,57969554.58573494,0
+GDX.US,D,20200129,000000,27.2095,27.7867,27.1417,27.7474,39490878.972049594,0
+GDX.US,D,20200130,000000,27.7867,27.9588,27.4976,27.6225,41464968.544763155,0
+GDX.US,D,20200131,000000,27.6894,28.1082,27.652,27.8722,43669351.17573474,0
+GDX.US,D,20200203,000000,27.6992,27.7818,27.3049,27.4593,44042778.4871539,0
+GDX.US,D,20200204,000000,27.1132,27.1899,26.7002,26.9687,65508417.96203618,0
+GDX.US,D,20200205,000000,26.9392,27.2528,26.834,26.9687,43094699.675181836,0
+GDX.US,D,20200206,000000,27.18,27.4111,27.0267,27.3049,38854370.30935157,0
+GDX.US,D,20200207,000000,27.4691,27.5645,26.8438,26.8536,42066980.23734266,0
+GDX.US,D,20200210,000000,27.1043,27.4111,26.9392,27.2961,36108897.44382068,0
+GDX.US,D,20200211,000000,27.2282,27.4308,26.9883,27.3334,25577537.347149067,0
+GDX.US,D,20200212,000000,27.2479,27.3147,26.9972,27.0365,34648166.68319896,0
+GDX.US,D,20200213,000000,27.2764,27.4888,27.122,27.2282,31137556.34988457,0
+GDX.US,D,20200214,000000,27.2479,27.3728,27.1043,27.2194,23806200.61932986,0
+GDX.US,D,20200218,000000,27.4888,28.1229,27.2862,28.1033,67281026.02698164,0
+GDX.US,D,20200219,000000,28.238,28.6411,28.0738,28.6028,47290146.77217667,0
+GDX.US,D,20200220,000000,28.5172,28.94,28.3629,28.6028,54411044.33778226,0
+GDX.US,D,20200221,000000,29.1032,29.526,29.0167,29.469,79669191.2867263,0
+GDX.US,D,20200224,000000,30.5358,30.6134,29.4788,29.8534,90604555.87830792,0
+GDX.US,D,20200225,000000,29.3058,29.9586,28.7571,28.8142,94820097.22138542,0
+GDX.US,D,20200226,000000,28.7483,29.113,28.5261,28.7188,51330300.547734916,0
+GDX.US,D,20200227,000000,29.1514,29.2281,27.0552,27.065,130139834.01108497,0
+GDX.US,D,20200228,000000,25.7672,25.9982,24.4497,25.2097,173506372.0076713,0
+GDX.US,D,20200302,000000,26.0454,26.4112,25.6708,26.2381,87120286.63317974,0
+GDX.US,D,20200303,000000,26.7484,28.469,26.4013,27.5743,135514642.58712897,0
+GDX.US,D,20200304,000000,27.9106,28.0551,27.1899,28.0079,57236368.36260836,0
+GDX.US,D,20200305,000000,28.3343,28.6903,27.8437,28.6706,71083595.37159538,0
+GDX.US,D,20200306,000000,28.7571,28.8092,27.3531,28.2763,84484283.01370686,0
+GDX.US,D,20200309,000000,27.2862,27.6087,26.2086,26.2568,91165497.27929135,0
+GDX.US,D,20200310,000000,26.6707,26.949,25.4781,26.4299,86065940.31056838,0
+GDX.US,D,20200311,000000,26.0031,26.1988,24.075,24.1999,124343805.00130212,0
+GDX.US,D,20200312,000000,22.1047,23.9305,21.1519,21.4499,110590599.98375434,0
+GDX.US,D,20200313,000000,22.3928,22.498,15.8642,18.2672,203494174.7945725,0
+GDX.US,D,20200316,000000,16.1041,22.0654,15.5565,21.6229,207920174.3025991,0
+GDX.US,D,20200317,000000,21.2581,24.5175,21.1716,24.5175,124560848.69256522,0
+GDX.US,D,20200318,000000,23.1902,24.075,18.922,18.922,205972687.2049849,0
+GDX.US,D,20200319,000000,19.8541,24.017,18.5464,20.4509,107315217.53088723,0
+GDX.US,D,20200320,000000,21.969,21.969,19.5562,19.7577,71059574.21939717,0
+GDX.US,D,20200323,000000,20.797,22.3928,20.3054,21.0851,97572790.2647237,0
+GDX.US,D,20200324,000000,23.9698,25.0651,22.8726,24.1803,132987032.1539705,0
+GDX.US,D,20200325,000000,24.4113,25.9599,23.6031,25.2952,106707192.92223541,0
+GDX.US,D,20200326,000000,25.661,26.1614,24.2481,24.8538,49360529.4529718,0
+GDX.US,D,20200327,000000,24.1803,24.6807,22.8106,23.4301,98258143.69981226,0
+GDX.US,D,20200330,000000,23.4497,24.3533,22.2482,23.0083,65565718.65192082,0
+GDX.US,D,20200331,000000,22.6897,23.4881,22.142,22.1519,46922167.90314577,0
+GDX.US,D,20200401,000000,22.1135,23.3249,22.1135,23.1036,35259161.1353777,0
+GDX.US,D,20200402,000000,23.6424,24.7279,23.4301,24.075,41457138.12513515,0
+GDX.US,D,20200403,000000,24.1901,24.8783,23.786,23.9875,35129675.95760399,0
+GDX.US,D,20200406,000000,25.0071,25.6659,24.5549,25.3247,64884550.458651885,0
+GDX.US,D,20200407,000000,25.5843,25.7288,24.7859,25.0838,32454117.480389535,0
+GDX.US,D,20200408,000000,25.1615,25.5076,24.8351,25.19,18180909.134393275,0
+GDX.US,D,20200409,000000,26.1516,27.8535,26.0454,27.8349,71297055.92630187,0
+GDX.US,D,20200413,000000,27.5458,29.8731,26.834,29.5938,62289410.665625796,0
+GDX.US,D,20200414,000000,29.9203,31.0254,28.8672,29.5643,61739530.91471045,0
+GDX.US,D,20200415,000000,28.5172,29.6607,28.238,28.9872,33196775.67364153,0
+GDX.US,D,20200416,000000,29.2477,29.9301,28.882,29.7276,39505430.18826181,0
+GDX.US,D,20200417,000000,28.6126,29.2477,28.5261,28.7856,30422073.241973594,0
+GDX.US,D,20200420,000000,28.824,29.9301,28.824,29.5545,26510621.50051929,0
+GDX.US,D,20200421,000000,28.5359,29.6804,28.412,29.3815,23365034.431684695,0
+GDX.US,D,20200422,000000,30.3244,31.3813,30.285,31.2565,42583881.50320309,0
+GDX.US,D,20200423,000000,31.9309,33.4018,31.7382,32.1315,58583869.77048745,0
+GDX.US,D,20200424,000000,32.7087,32.983,31.6901,32.6221,42207233.132040866,0
+GDX.US,D,20200427,000000,32.6418,32.8916,31.6606,32.4874,31676457.850447327,0
+GDX.US,D,20200428,000000,32.2092,32.6703,31.7087,32.5061,32897688.020807862,0
+GDX.US,D,20200429,000000,32.16,32.7569,31.5554,32.7185,38393769.9538597,0
+GDX.US,D,20200430,000000,31.9015,32.5307,30.9104,31.0166,54343315.63225326,0
+GDX.US,D,20200501,000000,30.2664,32.103,30.1031,32.0067,35366094.82667114,0
+GDX.US,D,20200504,000000,32.4589,32.9328,32.2279,32.6792,35770112.54348727,0
+GDX.US,D,20200505,000000,32.6035,33.5651,32.0843,33.449,31503963.846227426,0
+GDX.US,D,20200506,000000,32.8345,33.1806,32.3242,32.4009,30244070.78825308,0
+GDX.US,D,20200507,000000,32.7765,34.1275,32.5691,33.6801,36458828.41100734,0
+GDX.US,D,20200508,000000,33.6408,34.1894,33.2465,33.5169,29766627.75851265,0
+GDX.US,D,20200511,000000,33.5749,33.6939,32.2574,32.5838,29884502.068579745,0
+GDX.US,D,20200512,000000,33.0164,33.6024,32.3911,32.5356,21841396.892986428,0
+GDX.US,D,20200513,000000,33.0164,33.3527,32.1315,32.7667,34624727.29486971,0
+GDX.US,D,20200514,000000,32.747,34.0842,32.689,33.805,35088652.45121416,0
+GDX.US,D,20200515,000000,34.5738,35.266,34.2376,35.1608,40007798.54516464,0
+GDX.US,D,20200518,000000,35.7183,35.7665,34.3428,34.5443,34498342.14554465,0
+GDX.US,D,20200519,000000,35.1028,36.0447,34.9779,35.7763,38209962.06628588,0
+GDX.US,D,20200520,000000,35.9199,36.0447,35.0458,35.1992,31263044.443733353,0
+GDX.US,D,20200521,000000,34.6899,34.8246,33.4195,34.2858,34509456.68323718,0
+GDX.US,D,20200522,000000,34.5935,35.0359,34.1029,34.1796,18708066.531118587,0
+GDX.US,D,20200526,000000,34.0164,34.0164,32.6418,32.7667,37624303.83742875,0
+GDX.US,D,20200527,000000,31.8149,32.4589,31.286,32.4108,45606964.56069163,0
+GDX.US,D,20200528,000000,33.0646,33.3438,32.2672,32.689,31145334.89895782,0
+GDX.US,D,20200529,000000,33.334,33.5257,32.7952,32.9977,34774376.896535456,0
+GDX.US,D,20200601,000000,33.2662,34.0645,33.1511,34.0164,25171901.472438637,0
+GDX.US,D,20200602,000000,34.1894,34.2081,32.6271,32.7765,40869440.67152752,0
+GDX.US,D,20200603,000000,32.0263,32.2957,31.1827,31.5642,42069100.82766925,0
+GDX.US,D,20200604,000000,32.1895,32.2859,31.574,31.8336,26927118.662566695,0
+GDX.US,D,20200605,000000,30.8052,31.2083,30.0166,31.2083,52307155.31275737,0
+GDX.US,D,20200608,000000,31.3145,31.5455,30.8524,31.517,22029523.258510698,0
+GDX.US,D,20200609,000000,31.7756,32.1748,31.4,31.7854,22617095.61254511,0
+GDX.US,D,20200610,000000,32.1994,33.1993,31.1906,33.1993,48797228.45028206,0
+GDX.US,D,20200611,000000,33.0931,33.5749,31.1414,31.5642,52227095.654173456,0
+GDX.US,D,20200612,000000,32.1699,32.4737,31.2476,31.3813,31024810.105249915,0
+GDX.US,D,20200615,000000,30.5741,32.3626,30.113,32.218,33477371.982241314,0
+GDX.US,D,20200616,000000,32.1699,32.3822,31.1985,31.3813,41183437.54910815,0
+GDX.US,D,20200617,000000,31.517,31.9083,31.2476,31.5839,24839900.42701091,0
+GDX.US,D,20200618,000000,31.4108,31.7569,31.0549,31.1808,20937753.856251054,0
+GDX.US,D,20200619,000000,31.6124,32.5356,31.4295,32.2574,38904537.272353396,0
+GDX.US,D,20200622,000000,33.0734,33.978,32.9496,33.5257,47958816.19589002,0
+GDX.US,D,20200623,000000,34.0164,34.4588,33.7617,34.0065,30140956.193686895,0
+GDX.US,D,20200624,000000,33.7853,34.3054,32.9781,33.4018,39092554.81141966,0
+GDX.US,D,20200625,000000,33.4107,33.6122,32.8621,33.6122,18657913.807092573,0
+GDX.US,D,20200626,000000,33.2563,33.9682,32.7667,33.8335,30212867.089826398,0
+GDX.US,D,20200629,000000,34.0065,34.1894,33.6172,34.1894,25232036.735579964,0
+GDX.US,D,20200630,000000,34.0744,35.3044,33.862,35.266,37254477.96982083,0
+GDX.US,D,20200701,000000,35.1608,35.2277,34.1511,35.151,31903443.3980377,0
+GDX.US,D,20200702,000000,34.9396,35.6505,34.7174,34.7754,29526870.866686817,0
+GDX.US,D,20200706,000000,35.4774,35.6937,34.9052,35.4204,24602887.58923837,0
+GDX.US,D,20200707,000000,35.2759,36.5118,35.2473,36.2758,31358600.1762817,0
+GDX.US,D,20200708,000000,36.9286,37.6316,36.7133,37.4586,35583998.958901286,0
+GDX.US,D,20200709,000000,37.7565,37.9197,36.3623,37.2954,38545962.22977794,0
+GDX.US,D,20200710,000000,37.5835,37.669,36.5639,36.9208,22778693.749058194,0
+GDX.US,D,20200713,000000,37.554,37.669,35.6505,35.6986,36213186.75389151,0
+GDX.US,D,20200714,000000,35.5738,37.1125,35.4489,37.1027,31650626.314181328,0
+GDX.US,D,20200715,000000,36.8913,37.2669,36.2463,37.1794,22144477.561466224,0
+GDX.US,D,20200716,000000,36.8716,37.2177,36.2561,36.612,22150307.404992357,0
+GDX.US,D,20200717,000000,37.0742,37.8243,36.8588,37.7949,28855749.287924357,0
+GDX.US,D,20200720,000000,38.2461,38.9295,38.1026,38.8233,29493036.00894365,0
+GDX.US,D,20200721,000000,39.6797,40.0159,38.9678,39.3336,36092574.492189325,0
+GDX.US,D,20200722,000000,39.8724,40.3227,39.5115,40.1408,40887409.24193509,0
+GDX.US,D,20200723,000000,40.0926,40.6128,38.6601,39.3808,45438018.095588826,0
+GDX.US,D,20200724,000000,39.8576,40.2942,39.5351,40.2185,36318511.44091797,0
+GDX.US,D,20200727,000000,41.7553,42.7463,41.6402,42.1495,59910270.03327989,0
+GDX.US,D,20200728,000000,41.535,42.3521,41.0827,41.8811,38734829.02204454,0
+GDX.US,D,20200729,000000,42.0443,42.0541,40.5931,41.4682,41173592.31440247,0
+GDX.US,D,20200730,000000,40.2844,41.0346,39.3808,40.0258,39599771.53958716,0
+GDX.US,D,20200731,000000,40.7278,41.3708,40.3139,41.2853,30748583.128085624,0
+GDX.US,D,20200803,000000,40.9579,41.2459,40.1605,40.9008,27295169.74354637,0
+GDX.US,D,20200804,000000,40.8615,42.766,40.4967,42.766,44105220.4643771,0
+GDX.US,D,20200805,000000,43.6499,44.0157,42.3226,42.8142,39376751.546760984,0
+GDX.US,D,20200806,000000,43.4385,43.6116,41.9008,42.5251,30765707.530641362,0
+GDX.US,D,20200807,000000,41.5734,41.8624,40.6216,41.0926,34549264.791334316,0
+GDX.US,D,20200810,000000,41.5635,42.4779,40.655,40.7563,29946967.43840606,0
+GDX.US,D,20200811,000000,38.6886,39.1792,37.3858,37.5451,74162826.77899735,0
+GDX.US,D,20200812,000000,38.7791,38.9442,37.6985,37.7182,39848045.37308917,0
+GDX.US,D,20200813,000000,38.487,39.4486,38.1606,39.0642,37539619.56291439,0
+GDX.US,D,20200814,000000,38.901,39.1497,38.1891,38.7948,21920323.535923433,0
+GDX.US,D,20200817,000000,40.4967,41.3433,40.2372,41.304,37168533.545946926,0
+GDX.US,D,20200818,000000,42.3717,42.3904,40.3905,41.0149,29315789.238010976,0
+GDX.US,D,20200819,000000,40.6305,40.9677,39.1979,39.429,38382688.9794673,0
+GDX.US,D,20200820,000000,39.4683,40.4771,39.2176,40.3522,30775876.19351196,0
+GDX.US,D,20200821,000000,39.5351,39.7082,38.8813,39.3139,24897851.024434485,0
+GDX.US,D,20200824,000000,39.9678,40.0051,39.0258,39.0839,18427623.80004365,0
+GDX.US,D,20200825,000000,39.0445,39.0445,38.0633,39.016,21052986.83630465,0
+GDX.US,D,20200826,000000,38.5254,40.0258,38.5254,39.9963,28786409.543988984,0
+GDX.US,D,20200827,000000,40.7081,40.7081,38.492,39.0927,32961295.5599084,0
+GDX.US,D,20200828,000000,40.0258,40.6,39.66,40.3424,27994535.3479056,0
+GDX.US,D,20200831,000000,40.5734,41.1604,40.304,40.6403,22023424.908583503,0
+GDX.US,D,20200901,000000,41.4682,41.4682,39.5833,40.0641,25228739.395609323,0
+GDX.US,D,20200902,000000,39.6413,40.189,38.8528,40.1506,22452766.643884838,0
+GDX.US,D,20200903,000000,39.8144,40.1506,38.6748,39.6993,24477351.693113644,0
+GDX.US,D,20200904,000000,39.3808,39.5538,37.9482,39.2854,33033143.397726443,0
+GDX.US,D,20200908,000000,38.1606,39.7751,37.7762,39.016,24851834.722882442,0
+GDX.US,D,20200909,000000,39.4004,40.8143,39.4004,40.7081,31590926.35687203,0
+GDX.US,D,20200910,000000,41.1122,41.2371,39.838,39.9776,25771728.499300398,0
+GDX.US,D,20200911,000000,40.2568,40.6983,39.3336,39.5735,20137020.983071957,0
+GDX.US,D,20200914,000000,40.2372,41.1879,40.1693,41.1407,25177562.482394405,0
+GDX.US,D,20200915,000000,41.6117,41.9204,40.8822,41.1407,21928748.941326514,0
+GDX.US,D,20200916,000000,41.8044,41.8044,40.9579,41.1978,22517403.45752279,0
+GDX.US,D,20200917,000000,40.1988,40.6885,39.7751,40.4771,22146820.890057325,0
+GDX.US,D,20200918,000000,40.6029,40.9008,39.7465,39.7652,25514697.69567278,0
+GDX.US,D,20200921,000000,38.6601,39.2176,37.8529,38.3042,31965650.432159964,0
+GDX.US,D,20200922,000000,38.5165,38.7614,37.9001,38.4772,22392221.50165401,0
+GDX.US,D,20200923,000000,37.843,37.8627,35.91,36.1804,55133890.01325877,0
+GDX.US,D,20200924,000000,35.7665,37.4104,35.6505,37.199,36848624.44219439,0
+GDX.US,D,20200925,000000,36.7281,37.1695,36.3338,36.9385,15713165.457975049,0
+GDX.US,D,20200928,000000,37.4202,37.6513,36.8913,37.3721,18074782.99644243,0
+GDX.US,D,20200929,000000,37.5638,38.0928,37.4389,37.8529,17508042.2640239,0
+GDX.US,D,20200930,000000,37.5933,37.9974,37.0742,37.6513,18277415.827112064,0
+GDX.US,D,20201001,000000,38.0259,38.4015,37.6513,38.0446,22723777.0705527,0
+GDX.US,D,20201002,000000,37.6031,38.0446,37.2669,37.4684,17363133.224234525,0
+GDX.US,D,20201005,000000,37.6611,38.4389,37.5638,38.0446,20364741.872056156,0
+GDX.US,D,20201006,000000,38.3337,38.5165,36.6022,36.6415,27762018.975281183,0
+GDX.US,D,20201007,000000,37.0161,37.3091,36.6799,36.8716,22933756.195672654,0
+GDX.US,D,20201008,000000,37.2374,37.6611,36.9965,37.4684,19186104.5466341,0
+GDX.US,D,20201009,000000,38.372,39.2225,38.2943,39.2077,31136500.63153493,0
+GDX.US,D,20201012,000000,39.1124,39.429,38.7948,39.1025,14572967.264832586,0
+GDX.US,D,20201013,000000,38.5549,38.9393,37.9394,38.6984,20820601.665671665,0
+GDX.US,D,20201014,000000,39.1891,39.7465,38.959,39.3808,20131156.55917599,0
+GDX.US,D,20201015,000000,38.6404,39.1025,38.4457,38.7466,19266440.848176688,0
+GDX.US,D,20201016,000000,38.8528,38.959,38.2943,38.2943,14098102.506784191,0
+GDX.US,D,20201019,000000,38.7663,38.7761,37.6316,37.6513,15905685.564607637,0
+GDX.US,D,20201020,000000,37.7762,38.1754,37.4684,37.9394,16300137.74088587,0
+GDX.US,D,20201021,000000,38.2275,38.8528,38.1508,38.3818,18814563.899510294,0
+GDX.US,D,20201022,000000,37.8243,37.9197,37.1027,37.6788,20542416.82933295,0
+GDX.US,D,20201023,000000,37.6415,37.6611,36.9827,37.3239,15078879.092573708,0
+GDX.US,D,20201026,000000,37.0358,37.6513,36.6995,36.7379,18598722.384633776,0
+GDX.US,D,20201027,000000,36.7949,37.3622,36.6199,37.3327,15223610.14516541,0
+GDX.US,D,20201028,000000,36.266,36.4193,34.9396,35.1117,40375086.823868565,0
+GDX.US,D,20201029,000000,34.6702,35.8481,34.622,35.5256,23227212.333571885,0
+GDX.US,D,20201030,000000,35.8913,36.1224,35.0812,36.0447,28772925.233893123,0
+GDX.US,D,20201102,000000,36.6219,37.199,36.2178,37.141,28270043.256791282,0
+GDX.US,D,20201103,000000,37.5933,38.0977,37.3377,37.8529,21237459.88746293,0
+GDX.US,D,20201104,000000,37.9001,38.0062,36.9208,36.9866,25982761.30863059,0
+GDX.US,D,20201105,000000,38.3435,39.9098,38.3287,39.6315,53880348.55556717,0
+GDX.US,D,20201106,000000,40.0356,40.1988,39.4054,39.8232,22800287.155880127,0
+GDX.US,D,20201109,000000,37.8912,37.9001,36.5639,37.3809,45297093.93488797,0
+GDX.US,D,20201110,000000,37.5255,37.554,36.0742,36.1126,34645198.873811446,0
+GDX.US,D,20201111,000000,35.6406,35.8235,35.3122,35.7183,23257186.394730058,0
+GDX.US,D,20201112,000000,36.0546,36.612,35.9494,36.0447,22054970.34242972,0
+GDX.US,D,20201113,000000,36.8628,36.8716,36.3672,36.5452,20043436.331604145,0
+GDX.US,D,20201116,000000,36.4007,36.7605,36.0064,36.3043,17837720.322254546,0
+GDX.US,D,20201117,000000,35.968,36.1932,35.5158,35.5158,21547138.28709311,0
+GDX.US,D,20201118,000000,35.5158,35.5453,34.4342,34.4391,27971433.626717083,0
+GDX.US,D,20201119,000000,34.0065,34.449,33.8433,34.1511,26967051.87023706,0
+GDX.US,D,20201120,000000,34.5738,34.9583,34.2858,34.5168,26272210.19190788,0
+GDX.US,D,20201123,000000,34.1599,34.1992,33.0164,33.0361,35221728.9021021,0
+GDX.US,D,20201124,000000,32.045,32.5936,31.9683,32.1315,42776826.744970694,0
+GDX.US,D,20201125,000000,32.4491,32.9151,32.3675,32.7274,32454500.91566681,0
+GDX.US,D,20201127,000000,32.2475,32.9682,32.2092,32.9102,12216426.938312596,0
+GDX.US,D,20201130,000000,32.6615,33.3438,32.3626,33.3438,25385134.203532092,0
+GDX.US,D,20201201,000000,34.4205,34.68,33.7283,34.5738,33023733.468852792,0
+GDX.US,D,20201202,000000,34.5837,34.7085,34.1511,34.5837,24688450.6119744,0
+GDX.US,D,20201203,000000,34.7469,34.7469,33.8767,34.1422,21979642.092094854,0
+GDX.US,D,20201204,000000,34.1324,34.4293,33.7086,33.9495,16411736.730897795,0
+GDX.US,D,20201207,000000,33.9397,35.4971,33.8817,35.093,27650526.777587865,0
+GDX.US,D,20201208,000000,35.2473,35.3339,34.8334,34.9484,15625483.879051838,0
+GDX.US,D,20201209,000000,34.5542,34.7665,33.6604,34.035,27768119.359347783,0
+GDX.US,D,20201210,000000,34.1579,34.6368,33.7853,33.8817,17867210.25823504,0
+GDX.US,D,20201211,000000,33.9967,34.1992,33.5975,33.7283,13827065.636304103,0
+GDX.US,D,20201214,000000,33.5749,33.9869,32.9397,32.9682,29050653.405936092,0
+GDX.US,D,20201215,000000,33.6604,34.1992,33.5169,34.0065,25405167.42543269,0
+GDX.US,D,20201216,000000,34.2277,34.6515,33.7666,34.6417,22360450.27833417,0
+GDX.US,D,20201217,000000,35.4489,36.1893,35.3427,35.852,42687908.40929107,0
+GDX.US,D,20201218,000000,35.8333,35.8333,35.1412,35.1697,22860904.510059725,0
+GDX.US,D,20201221,000000,35.1313,35.5757,34.9671,35.1313,19021319.93074778,0
+GDX.US,D,20201222,000000,35.1608,35.1697,33.8561,34.1068,35878011.43392696,0
+GDX.US,D,20201223,000000,34.3388,34.8314,34.3388,34.7154,26301769.28862804,0
+GDX.US,D,20201224,000000,34.5512,35.0006,34.4283,34.8226,14628860.330251042,0
+GDX.US,D,20201228,000000,35.383,35.6731,34.4844,34.4932,17731787.427546892,0
+GDX.US,D,20201229,000000,34.6967,35.0733,34.3969,34.5424,20331958.664383825,0
+GDX.US,D,20201230,000000,34.5905,35.3348,34.5709,35.3348,18946523.60786654,0
+GDX.US,D,20201231,000000,35.3348,35.4509,34.5994,34.8128,19423855.77700956,0
+GDX.US,D,20210104,000000,36.4262,37.4655,36.0644,37.2187,56457730.31161379,0
+GDX.US,D,20210105,000000,37.6926,37.7024,36.7841,37.2098,29042013.398826096,0
+GDX.US,D,20210106,000000,36.8519,37.2285,36.2138,37.1705,32930197.636730626,0
+GDX.US,D,20210107,000000,37.0358,37.3642,36.5472,37.084,19378182.227946755,0
+GDX.US,D,20210108,000000,36.1942,36.262,34.5994,35.2955,50703191.64321353,0
+GDX.US,D,20210111,000000,34.5994,35.0635,34.5424,34.5807,27181280.312567793,0
+GDX.US,D,20210112,000000,34.6869,34.8413,34.1068,34.8314,21626138.159048583,0
+GDX.US,D,20210113,000000,34.7931,35.0831,34.4264,34.445,15655095.863396455,0
+GDX.US,D,20210114,000000,34.445,34.9386,34.271,34.4165,17873732.726227555,0
+GDX.US,D,20210115,000000,34.155,34.3005,33.3242,33.3527,27440119.466123786,0
+GDX.US,D,20210119,000000,33.9524,34.0006,33.4107,33.7007,27297656.478965316,0
+GDX.US,D,20210120,000000,34.3005,35.1028,34.2081,34.8314,31240513.2986471,0
+GDX.US,D,20210121,000000,34.7931,34.8314,34.2228,34.5129,20287950.058421552,0
+GDX.US,D,20210122,000000,33.6821,34.3487,33.3143,34.0488,28706496.34344201,0
+GDX.US,D,20210125,000000,34.3005,34.5424,33.6408,34.0105,16457313.658339009,0
+GDX.US,D,20210126,000000,33.9328,34.3438,33.8364,33.9141,13565564.811340591,0
+GDX.US,D,20210127,000000,33.4884,33.508,32.4983,32.6094,32990786.512958597,0
+GDX.US,D,20210128,000000,33.4599,34.2032,32.9427,33.4205,36324358.57462902,0
+GDX.US,D,20210129,000000,34.2907,34.4844,33.2229,33.3527,22497843.17303316,0
+GDX.US,D,20210201,000000,34.8226,35.0635,33.9043,34.4844,34232465.88672744,0
+GDX.US,D,20210202,000000,33.7106,33.8069,33.2947,33.4599,23343353.55686848,0
+GDX.US,D,20210203,000000,33.5365,33.7735,33.2858,33.45,17443083.039290734,0
+GDX.US,D,20210204,000000,32.5563,32.8316,32.1158,32.7057,26980347.00536853,0
+GDX.US,D,20210205,000000,32.9663,33.5267,32.7637,33.45,21027615.015543506,0
+GDX.US,D,20210208,000000,34.0881,34.3005,33.7302,34.039,19405181.3602295,0
+GDX.US,D,20210209,000000,34.2425,34.2858,33.7637,34.0006,19174492.661857784,0
+GDX.US,D,20210210,000000,34.3103,34.4067,33.8266,34.097,12099574.783295006,0
+GDX.US,D,20210211,000000,34.1452,34.4214,33.4982,33.6427,20580611.864884306,0
+GDX.US,D,20210212,000000,33.3438,33.9446,33.0341,33.6142,16399089.469165862,0
+GDX.US,D,20210216,000000,33.102,33.6496,32.9378,32.9476,23320891.57252189,0
+GDX.US,D,20210217,000000,32.4255,32.4639,31.8454,32.106,28648999.359105077,0
+GDX.US,D,20210218,000000,32.0578,32.3144,31.4492,31.691,21496998.78497321,0
+GDX.US,D,20210219,000000,31.9811,32.0971,31.4777,31.6429,18441228.124364227,0
+GDX.US,D,20210222,000000,32.1355,33.1983,31.9614,33.0636,28915440.09160635,0
+GDX.US,D,20210223,000000,32.6674,32.7342,31.7097,32.3193,26560114.14630935,0
+GDX.US,D,20210224,000000,31.7658,32.7686,31.5554,32.57,19416908.17388203,0
+GDX.US,D,20210225,000000,31.9034,32.5022,31.1208,31.2466,37699767.35803384,0
+GDX.US,D,20210226,000000,30.8986,31.0814,29.8593,30.0864,41272331.47511495,0
+GDX.US,D,20210301,000000,30.463,30.6567,29.6902,29.8642,26748045.23445103,0
+GDX.US,D,20210302,000000,29.9999,31.1306,29.9321,30.8887,28782526.371870566,0
+GDX.US,D,20210303,000000,30.3863,30.5407,29.6125,30.2988,35300343.30464089,0
+GDX.US,D,20210304,000000,30.2408,31.0146,29.7679,30.3185,39133719.690497935,0
+GDX.US,D,20210305,000000,30.347,30.8111,29.8642,30.7147,27943576.087606695,0
+GDX.US,D,20210308,000000,30.4925,30.7344,30.1444,30.3381,16969457.072138157,0
+GDX.US,D,20210309,000000,31.3813,31.7874,31.0195,31.2171,27793644.75763378,0
+GDX.US,D,20210310,000000,31.2948,31.5357,31.0048,31.343,15043241.98732037,0
+GDX.US,D,20210311,000000,31.575,31.9713,31.4295,31.9418,22599166.70785588,0
+GDX.US,D,20210312,000000,31.1395,32.0194,31.0048,31.9713,20394621.345732134,0
+GDX.US,D,20210315,000000,32.1158,32.5897,32.0293,32.4933,22213002.632571097,0
+GDX.US,D,20210316,000000,32.5514,32.5946,32.2082,32.3675,17585483.985197444,0
+GDX.US,D,20210317,000000,32.1453,33.3242,31.8936,33.0636,25611701.735475358,0
+GDX.US,D,20210318,000000,32.3862,32.985,32.338,32.4933,19509446.260627516,0
+GDX.US,D,20210319,000000,32.6094,32.7824,32.338,32.7539,18408534.41882558,0
+GDX.US,D,20210322,000000,32.4353,32.8217,32.3675,32.3675,15453355.002854599,0
+GDX.US,D,20210323,000000,32.0676,32.1453,31.4443,31.5455,18457466.65921039,0
+GDX.US,D,20210324,000000,31.5554,31.6714,31.1975,31.2171,14815984.882119825,0
+GDX.US,D,20210325,000000,31.2171,31.4295,30.8406,31.1591,16649836.8161807,0
+GDX.US,D,20210326,000000,31.0726,31.696,31.0726,31.6714,16491535.002568554,0
+GDX.US,D,20210329,000000,31.4148,31.8257,31.0146,31.7589,14245875.614851585,0
+GDX.US,D,20210330,000000,30.9192,31.1591,30.5869,30.7629,26324398.07240559,0
+GDX.US,D,20210331,000000,30.8307,31.691,30.7963,31.4108,30150534.956130914,0
+GDX.US,D,20210401,000000,31.8454,32.4933,31.7392,32.4737,28438904.28803921,0
+GDX.US,D,20210405,000000,32.4639,32.8748,32.2515,32.5799,18828436.730231937,0
+GDX.US,D,20210406,000000,32.9358,33.4304,32.8404,33.1305,21910151.82184373,0
+GDX.US,D,20210407,000000,32.9958,33.1649,32.7106,32.7922,18812498.230947565,0
+GDX.US,D,20210408,000000,33.3822,33.6821,33.2809,33.566,20529265.101029318,0
+GDX.US,D,20210409,000000,32.9663,33.624,32.8404,33.566,11621905.964080954,0
+GDX.US,D,20210412,000000,33.2563,33.2858,32.6959,32.8217,16075090.7281456,0
+GDX.US,D,20210413,000000,33.2367,33.6339,33.1501,33.4018,23048516.238315288,0
+GDX.US,D,20210414,000000,33.3822,33.5847,33.0587,33.1403,14520479.348773079,0
+GDX.US,D,20210415,000000,33.6358,34.7547,33.566,34.5129,32212356.96125273,0
+GDX.US,D,20210416,000000,34.8796,34.914,34.5227,34.8226,19596246.040119957,0
+GDX.US,D,20210419,000000,34.6387,34.8845,34.3969,34.5905,12554563.96524646,0
+GDX.US,D,20210420,000000,34.503,35.1117,34.4883,34.9868,23342485.996413525,0
+GDX.US,D,20210421,000000,35.0055,35.6003,34.9189,35.5954,19259173.885163043,0
+GDX.US,D,20210422,000000,35.4017,35.4263,34.7547,34.9671,19197663.543785967,0
+GDX.US,D,20210423,000000,35.2768,35.3929,34.7449,34.8511,10886075.359731773,0
+GDX.US,D,20210426,000000,34.9091,34.9671,34.6043,34.7734,9575140.658812739,0
+GDX.US,D,20210427,000000,34.8226,34.8511,34.0685,34.1166,16897233.935600445,0
+GDX.US,D,20210428,000000,33.7106,34.5227,33.5464,34.2612,20910751.6727592,0
+GDX.US,D,20210429,000000,33.8561,33.9426,33.2278,33.6044,24392539.267816953,0
+GDX.US,D,20210430,000000,33.4117,33.6673,33.16,33.2081,21685930.66970067,0
+GDX.US,D,20210503,000000,33.8069,34.6869,33.7401,34.4844,32963570.74482954,0
+GDX.US,D,20210504,000000,34.4647,35.1117,33.8069,34.1265,19889079.73136218,0
+GDX.US,D,20210505,000000,34.2907,34.4932,34.0685,34.4165,15299180.458089111,0
+GDX.US,D,20210506,000000,34.7066,35.8373,34.6771,35.5276,34470602.58651958,0
+GDX.US,D,20210507,000000,36.1175,36.32,35.7694,36.1657,28990275.063136227,0
+GDX.US,D,20210510,000000,36.7064,36.9385,36.0644,36.1273,25500197.332945623,0
+GDX.US,D,20210511,000000,35.4017,36.4075,35.2768,36.378,20187546.971678235,0
+GDX.US,D,20210512,000000,36.2886,36.4891,35.5079,35.6239,23969829.84403584,0
+GDX.US,D,20210513,000000,35.4892,35.9336,35.209,35.6918,15151376.837930689,0
+GDX.US,D,20210514,000000,36.0693,36.673,35.9916,36.5717,20472201.388385013,0
+GDX.US,D,20210517,000000,36.9866,38.5578,36.8519,38.3494,45868415.5492398,0
+GDX.US,D,20210518,000000,38.4467,38.5529,37.726,38.3012,23155252.618086733,0
+GDX.US,D,20210519,000000,37.9728,38.785,37.3013,37.7309,35879205.47375594,0
+GDX.US,D,20210520,000000,37.7781,38.4634,37.6149,38.1852,17783922.42042015,0
+GDX.US,D,20210521,000000,38.4074,38.4271,37.6061,37.9728,15976936.382511193,0
+GDX.US,D,20210524,000000,38.0603,38.3258,37.8568,38.1085,12377027.329449002,0
+GDX.US,D,20210525,000000,38.0426,38.3592,37.5667,38.195,18930504.760075793,0
+GDX.US,D,20210526,000000,38.3494,38.6591,37.8951,38.137,18567116.9436752,0
+GDX.US,D,20210527,000000,37.9443,38.079,37.7123,37.8951,16031512.342666853,0
+GDX.US,D,20210528,000000,37.6828,38.1134,37.4704,38.0987,13095402.983589621,0
+GDX.US,D,20210601,000000,38.311,38.5431,37.8519,38.1665,14765596.197923183,0
+GDX.US,D,20210602,000000,38.253,38.4566,38.0161,38.2147,11621196.049429655,0
+GDX.US,D,20210603,000000,37.3268,37.3347,36.7408,36.8903,33290133.51856602,0
+GDX.US,D,20210604,000000,37.2678,37.6513,37.1656,37.3829,17524884.93827246,0
+GDX.US,D,20210607,000000,37.258,37.4124,36.9286,37.3544,13754188.523948649,0
+GDX.US,D,20210608,000000,37.142,37.2964,36.7743,36.8225,18061244.78165242,0
+GDX.US,D,20210609,000000,36.8726,37.1902,36.7212,36.7261,15014433.488039544,0
+GDX.US,D,20210610,000000,36.7939,37.6828,36.6976,37.6444,23117294.559775714,0
+GDX.US,D,20210611,000000,37.4025,37.5766,36.9001,36.9965,19511361.4028745,0
+GDX.US,D,20210614,000000,36.3102,37.0014,36.146,36.7556,16375357.164762726,0
+GDX.US,D,20210615,000000,36.7861,36.8519,36.1558,36.3299,18009425.08038647,0
+GDX.US,D,20210616,000000,36.2719,36.6484,35.499,35.5374,30733128.75397893,0
+GDX.US,D,20210617,000000,34.387,34.8314,33.624,33.7587,71438724.58202386,0
+GDX.US,D,20210618,000000,33.6722,33.9229,32.9564,32.9859,35559791.682947785,0
+GDX.US,D,20210621,000000,33.4992,33.7784,33.0892,33.6044,25940225.419595364,0
+GDX.US,D,20210622,000000,33.4402,33.6427,33.2563,33.392,18613736.36755994,0
+GDX.US,D,20210623,000000,33.8364,33.9987,33.1796,33.1796,23444070.918149404,0
+GDX.US,D,20210624,000000,33.4785,33.566,33.1403,33.2858,17480519.34084514,0
+GDX.US,D,20210625,000000,33.7302,33.7784,33.0725,33.2081,14917393.850797433,0
+GDX.US,D,20210628,000000,33.1698,33.2858,32.5897,32.8404,20026093.259062693,0
+GDX.US,D,20210629,000000,32.2741,32.8316,32.1836,32.512,16021568.452200176,0
+GDX.US,D,20210630,000000,32.512,33.0636,32.3773,32.8404,15685068.907484924,0
+GDX.US,D,20210701,000000,33.3114,33.3625,32.628,32.8217,12594411.739061937,0
+GDX.US,D,20210702,000000,33.2367,33.4304,32.9083,33.2662,14999458.15376202,0
+GDX.US,D,20210706,000000,33.8463,33.8748,33.0243,33.3625,20638937.761027552,0
+GDX.US,D,20210707,000000,33.5759,33.625,33.1403,33.4018,14996462.883492574,0
+GDX.US,D,20210708,000000,33.4599,33.5218,32.2662,32.5514,28058867.04063325,0
+GDX.US,D,20210709,000000,32.6674,33.334,32.628,33.218,18835967.11429814,0
+GDX.US,D,20210712,000000,33.0538,33.4018,32.6959,32.7539,20996302.49065882,0
+GDX.US,D,20210713,000000,32.8601,33.7489,32.7824,33.1305,21796339.688162427,0
+GDX.US,D,20210714,000000,33.9141,33.981,33.4156,33.5759,16259213.907326734,0
+GDX.US,D,20210715,000000,33.6722,33.8561,33.4687,33.7981,14688534.860817814,0
+GDX.US,D,20210716,000000,33.6722,33.6722,32.6959,32.7824,29731650.73149526,0
+GDX.US,D,20210719,000000,32.396,32.5799,31.7707,32.0774,30959336.24324804,0
+GDX.US,D,20210720,000000,32.2711,32.6762,31.9418,32.1836,18614769.710376155,0
+GDX.US,D,20210721,000000,31.9231,32.5966,31.8651,32.4933,15952634.519075498,0
+GDX.US,D,20210722,000000,32.5612,32.5612,31.9418,32.2898,16211257.036785182,0
+GDX.US,D,20210723,000000,32.0873,32.2033,31.8169,32.0391,13024329.135814039,0
+GDX.US,D,20210726,000000,31.9516,32.628,31.9034,32.3773,14035537.464127177,0
+GDX.US,D,20210727,000000,32.5219,32.5946,32.1738,32.5514,14602461.269091886,0
+GDX.US,D,20210728,000000,32.3862,33.0439,32.2613,33.0439,16994045.74922953,0
+GDX.US,D,20210729,000000,33.5847,34.1835,33.5365,33.8944,30062704.885031357,0
+GDX.US,D,20210730,000000,33.6339,34.097,33.5316,33.7489,12835539.64084472,0
+GDX.US,D,20210802,000000,33.7489,33.8168,33.508,33.6142,11708310.103459708,0
+GDX.US,D,20210803,000000,33.624,33.9485,33.4785,33.9141,11627083.865928745,0
+GDX.US,D,20210804,000000,34.4067,34.6191,33.5946,33.6142,17514303.345103256,0
+GDX.US,D,20210805,000000,33.6044,33.6722,33.0361,33.1118,14686394.94616691,0
+GDX.US,D,20210806,000000,32.2613,32.3675,31.7677,32.1256,35188295.78689083,0
+GDX.US,D,20210809,000000,31.7009,31.9713,31.3046,31.343,30026792.15388905,0
+GDX.US,D,20210810,000000,31.2368,31.3764,30.8504,30.9467,24362296.70025772,0
+GDX.US,D,20210811,000000,31.343,31.7972,31.3046,31.5652,23618794.339153897,0
+GDX.US,D,20210812,000000,31.3813,31.3813,30.8307,31.0814,18548854.440124046,0
+GDX.US,D,20210813,000000,31.4875,31.8552,31.3912,31.7196,16769153.331083814,0
+GDX.US,D,20210816,000000,31.7589,31.8375,31.3626,31.5455,12585871.40478264,0
+GDX.US,D,20210817,000000,31.4393,31.5652,30.9369,31.169,21026079.240294997,0
+GDX.US,D,20210818,000000,31.2466,31.2466,30.2025,30.4345,33278774.884145252,0
+GDX.US,D,20210819,000000,30.3765,30.3961,29.8544,29.9222,25524038.463806763,0
+GDX.US,D,20210820,000000,29.816,30.0963,29.6568,29.816,18729391.431539454,0
+GDX.US,D,20210823,000000,30.5692,31.2604,30.2939,31.0431,36180547.97011673,0
+GDX.US,D,20210824,000000,31.2751,31.285,30.9173,31.0333,13445211.90241216,0
+GDX.US,D,20210825,000000,30.8789,30.8986,30.3568,30.6184,20962115.726799104,0
+GDX.US,D,20210826,000000,30.405,30.8012,30.3185,30.4247,18785347.55527937,0
+GDX.US,D,20210827,000000,30.3804,31.633,30.2408,31.517,45301573.10985117,0
+GDX.US,D,20210830,000000,31.517,31.6035,31.0264,31.0913,18027506.54553085,0
+GDX.US,D,20210831,000000,31.1788,31.5357,31.1109,31.5072,24307579.36741362,0
+GDX.US,D,20210901,000000,31.6812,31.7284,31.2751,31.2948,17729918.053436454,0
+GDX.US,D,20210902,000000,31.3233,31.4207,31.1011,31.4108,15229071.80945978,0
+GDX.US,D,20210903,000000,31.8838,32.396,31.7677,32.164,28149901.89836066,0
+GDX.US,D,20210907,000000,31.7874,31.9516,31.1395,31.2653,24346764.011784047,0
+GDX.US,D,20210908,000000,31.2368,31.3912,30.8012,31.1109,18717525.279337887,0
+GDX.US,D,20210909,000000,31.3528,31.401,30.6714,30.8887,21665124.474827316,0
+GDX.US,D,20210910,000000,30.8789,31.0382,30.4443,30.4443,17476183.572709776,0
+GDX.US,D,20210913,000000,30.6184,31.3184,30.5407,31.0333,25492559.139491115,0
+GDX.US,D,20210914,000000,31.1975,31.5268,30.9173,31.1886,18189888.842783406,0
+GDX.US,D,20210915,000000,30.9467,31.4207,30.8986,31.1788,13586355.750168433,0
+GDX.US,D,20210916,000000,30.4728,30.5023,29.5643,29.8839,56286795.47524553,0
+GDX.US,D,20210917,000000,29.6607,29.7,29.3323,29.5545,27312980.668150283,0
+GDX.US,D,20210920,000000,29.3225,29.5496,29.0619,29.4296,27283338.171714637,0
+GDX.US,D,20210921,000000,29.7099,30.0088,29.3903,29.4483,24085927.333335288,0
+GDX.US,D,20210922,000000,29.6705,30.1926,29.4336,29.4778,27756878.70501233,0
+GDX.US,D,20210923,000000,29.2743,29.3136,28.8781,28.8879,29652408.796950947,0
+GDX.US,D,20210924,000000,28.6755,28.9941,28.5497,28.6853,14780859.36292609,0
+GDX.US,D,20210927,000000,28.8299,29.2212,28.6372,28.6853,16556641.70240837,0
+GDX.US,D,20210928,000000,28.2596,28.5212,27.9991,28.3855,36865297.26580288,0
+GDX.US,D,20210929,000000,28.3078,28.4287,27.8634,27.9411,35247416.014470555,0
+GDX.US,D,20210930,000000,28.298,28.9459,28.1288,28.4818,30836455.916112624,0
+GDX.US,D,20211001,000000,28.6853,28.6903,28.1387,28.3471,21387146.1036379,0
+GDX.US,D,20211004,000000,28.2498,28.8977,28.2498,28.6755,26126386.806457303,0
+GDX.US,D,20211005,000000,28.5497,28.8495,28.1918,28.7817,22048731.636883784,0
+GDX.US,D,20211006,000000,28.5693,29.3225,28.4966,29.3225,29599173.334661204,0
+GDX.US,D,20211007,000000,29.0816,29.6607,29.0423,29.3805,18900529.68184792,0
+GDX.US,D,20211008,000000,30.0864,30.3086,29.5545,29.642,29711152.708741307,0
+GDX.US,D,20211011,000000,29.6833,30.0481,29.4877,29.5545,18037277.534148354,0
+GDX.US,D,20211012,000000,29.7679,30.2123,29.526,30.0963,26057004.345594484,0
+GDX.US,D,20211013,000000,30.3765,31.2368,30.3381,31.0726,37760943.08347929,0
+GDX.US,D,20211014,000000,31.5072,31.8257,31.3233,31.7491,25940168.46369211,0
+GDX.US,D,20211015,000000,31.0677,31.633,30.8111,31.4295,20415106.146579977,0
+GDX.US,D,20211018,000000,31.3135,31.4443,30.9998,31.1395,16125014.611488886,0
+GDX.US,D,20211019,000000,31.7589,31.7874,31.2171,31.4108,14485287.720048778,0
+GDX.US,D,20211020,000000,31.7491,32.048,31.5023,31.7589,15902627.23601673,0
+GDX.US,D,20211021,000000,31.633,31.6714,31.4108,31.633,13950228.7088164,0
+GDX.US,D,20211022,000000,32.1827,32.8119,31.7196,31.8838,30571998.469528303,0
+GDX.US,D,20211025,000000,32.3193,32.5799,32.1453,32.3292,17470798.188642982,0
+GDX.US,D,20211026,000000,32.0676,32.2613,31.9133,32.1355,15370903.19633393,0
+GDX.US,D,20211027,000000,32.1158,32.28,31.8454,31.9899,14685226.333080461,0
+GDX.US,D,20211028,000000,32.0578,32.0578,31.4108,31.4973,16707335.834657034,0
+GDX.US,D,20211029,000000,30.9851,31.1493,30.637,30.6469,20526579.019948978,0
+GDX.US,D,20211101,000000,30.7049,30.9369,30.3617,30.7924,13507911.198269706,0
+GDX.US,D,20211102,000000,30.579,30.5987,30.2123,30.4728,13871525.821213618,0
+GDX.US,D,20211103,000000,30.0481,30.9173,29.9222,30.7924,20312301.758272596,0
+GDX.US,D,20211104,000000,31.2073,31.5898,30.6233,30.6852,21447538.68541358,0
+GDX.US,D,20211105,000000,31.0303,31.6517,30.7727,31.6517,24099669.9791352,0
+GDX.US,D,20211108,000000,31.9811,32.0293,31.5603,31.7972,17350611.062075812,0
+GDX.US,D,20211109,000000,31.9231,32.2033,31.4777,32.2033,16524020.208818495,0
+GDX.US,D,20211110,000000,32.9958,33.3438,32.5602,32.7736,42518352.71943736,0
+GDX.US,D,20211111,000000,33.5562,33.6624,33.16,33.5365,26211499.267315786,0
+GDX.US,D,20211112,000000,33.2947,33.8364,33.0725,33.6044,17043577.043668233,0
+GDX.US,D,20211115,000000,33.624,33.8364,33.3143,33.7302,13109435.494254317,0
+GDX.US,D,20211116,000000,33.6821,33.9043,33.1216,33.1403,18498798.33771963,0
+GDX.US,D,20211117,000000,33.5267,33.7981,33.2662,33.4018,16136544.113619423,0
+GDX.US,D,20211118,000000,33.3527,33.5179,32.9663,33.0921,17067591.076378543,0
+GDX.US,D,20211119,000000,33.0154,33.2612,32.5317,32.5415,22903463.791698072,0
+GDX.US,D,20211122,000000,31.9133,32.3527,31.459,31.8936,31042267.08959788,0
+GDX.US,D,20211123,000000,31.4295,31.7097,31.0726,31.4108,21259280.100828182,0
+GDX.US,D,20211124,000000,31.1395,31.5268,31.0913,31.3332,13712734.797075292,0
+GDX.US,D,20211126,000000,31.7009,31.7009,30.579,31.0431,21792333.45061019,0
+GDX.US,D,20211129,000000,30.9566,31.0814,30.6085,31.0529,15833520.401042884,0
+GDX.US,D,20211130,000000,31.3135,31.9231,30.579,30.7344,31330940.96576301,0
+GDX.US,D,20211201,000000,31.1208,31.3912,29.7866,29.7964,31389922.8718634,0
+GDX.US,D,20211202,000000,29.8446,29.8446,29.0845,29.4385,28575237.396109756,0
+GDX.US,D,20211203,000000,29.468,29.7,29.0423,29.6607,21785930.996842396,0
+GDX.US,D,20211206,000000,29.5358,30.1828,29.4483,30.0766,16992958.501719162,0
+GDX.US,D,20211207,000000,30.1061,30.5259,30.0579,30.289,13423024.526884845,0
+GDX.US,D,20211208,000000,30.2025,30.4581,30.0383,30.4345,9937862.294559173,0
+GDX.US,D,20211209,000000,30.1346,30.1444,29.5014,29.6519,20531955.250388466,0
+GDX.US,D,20211210,000000,29.9026,29.9124,29.2841,29.468,13497953.068827214,0
+GDX.US,D,20211213,000000,29.5063,29.8347,29.3421,29.4877,24668277.034455065,0
+GDX.US,D,20211214,000000,28.9941,29.526,28.9941,29.1003,17512718.7505091,0
+GDX.US,D,20211215,000000,28.9941,28.9941,27.9312,28.704,35637647.35148963,0
+GDX.US,D,20211216,000000,29.1199,30.1926,29.1101,30.1444,39670967.435726866,0
+GDX.US,D,20211217,000000,30.2988,30.7,30.0284,30.0864,26233728.342700843,0
+GDX.US,D,20211220,000000,30.0471,30.1258,29.644,30.0766,18557166.95079032,0
+GDX.US,D,20211221,000000,30.3617,30.4011,29.875,30.3027,15435037.57753959,0
+GDX.US,D,20211222,000000,30.3912,30.6567,29.9684,30.637,20190955.17224629,0
+GDX.US,D,20211223,000000,30.5879,30.8632,30.3126,30.7747,15473160.401142173,0
+GDX.US,D,20211227,000000,30.7157,30.9517,30.5173,30.8042,11832095.622629015,0
+GDX.US,D,20211228,000000,30.8042,31.1237,30.5485,30.5682,15940939.2345837,0
+GDX.US,D,20211229,000000,30.3224,31.0107,30.3224,30.696,14138232.008906847,0
+GDX.US,D,20211230,000000,30.696,31.2958,30.696,31.2466,14744142.12965029,0
+GDX.US,D,20211231,000000,31.4729,31.5367,31.1876,31.4924,12767995.024931608,0
+GDX.US,D,20220103,000000,30.8927,31.0008,30.6813,30.7255,19150343.35887724,0
+GDX.US,D,20220104,000000,30.9123,31.3351,30.7845,30.8533,15732289.419562953,0
+GDX.US,D,20220105,000000,31.1778,31.4875,30.2732,30.3322,26658510.554532595,0
+GDX.US,D,20220106,000000,29.6637,29.8701,29.2409,29.2605,29067126.88388319,0
+GDX.US,D,20220107,000000,29.4552,29.6637,29.118,29.5063,20324006.196391705,0
+GDX.US,D,20220110,000000,29.3687,30.0274,29.1524,29.9979,24554848.33605104,0
+GDX.US,D,20220111,000000,30.1061,30.637,29.88,30.6174,20641116.324327093,0
+GDX.US,D,20220112,000000,30.7452,31.1778,30.5485,31.1778,20177248.12388591,0
+GDX.US,D,20220113,000000,31.0303,31.2073,30.7059,30.7157,15619069.220447632,0
+GDX.US,D,20220114,000000,30.7747,30.7943,30.2093,30.4502,15852515.194778759,0
+GDX.US,D,20220118,000000,30.3716,30.6272,29.9685,30.0864,17053248.35945504,0
+GDX.US,D,20220119,000000,30.4994,32.3872,30.4207,32.2397,53487736.258378044,0
+GDX.US,D,20220120,000000,32.5543,32.633,31.7874,31.7874,26868497.81621016,0
+GDX.US,D,20220121,000000,32.0333,32.0578,30.9517,31.1188,30791002.05410523,0
+GDX.US,D,20220124,000000,31.05,31.0598,29.9193,30.9222,32716413.653859228,0
+GDX.US,D,20220125,000000,30.5879,31.286,30.3224,31.1286,27124748.52737711,0
+GDX.US,D,20220126,000000,30.8533,31.3548,29.8701,30.1159,39610732.49975484,0
+GDX.US,D,20220127,000000,29.3687,30.0963,29.1376,29.1819,32635415.239941288,0
+GDX.US,D,20220128,000000,28.8377,28.8869,28.3855,28.8083,25473905.06410507,0
+GDX.US,D,20220131,000000,29.0639,29.7325,29.0098,29.7226,22940438.343608227,0
+GDX.US,D,20220201,000000,30.0373,30.2044,29.526,30.0176,16365029.839018773,0
+GDX.US,D,20220202,000000,30.0963,30.519,29.7423,30.1159,15680476.837784909,0
+GDX.US,D,20220203,000000,29.939,30.1454,29.4375,29.7423,18167539.75317363,0
+GDX.US,D,20220204,000000,29.5555,30.2143,29.467,29.8898,20723540.669965833,0
+GDX.US,D,20220207,000000,30.1258,30.9222,29.9095,30.7747,24572913.528080203,0
+GDX.US,D,20220208,000000,30.7255,31.1188,30.6223,31.1188,15088495.486596663,0
+GDX.US,D,20220209,000000,31.227,31.4433,31.0008,31.0598,19404324.98754126,0
+GDX.US,D,20220210,000000,30.8927,31.3428,30.0373,30.1749,30308776.7626307,0
+GDX.US,D,20220211,000000,30.2536,32.2298,30.2143,31.8857,43104423.878593095,0
+GDX.US,D,20220214,000000,31.9939,32.6035,31.9742,32.5346,29774455.126931544,0
+GDX.US,D,20220215,000000,31.6792,32.0725,31.2761,31.9447,26191274.836311404,0
+GDX.US,D,20220216,000000,32.1315,33.1049,32.1217,32.9673,28969516.670538817,0
+GDX.US,D,20220217,000000,33.4589,34.5207,33.2124,34.1963,45885536.90058643,0
+GDX.US,D,20220218,000000,34.2454,34.2651,33.6358,33.921,23869891.55814588,0
+GDX.US,D,20220222,000000,34.1373,34.3733,33.331,33.5375,23518645.51983583,0
+GDX.US,D,20220223,000000,33.4884,34.4323,33.4392,34.157,24906413.734247204,0
+GDX.US,D,20220224,000000,35.4351,35.4645,32.8689,33.4982,52164267.190463886,0
+GDX.US,D,20220225,000000,33.1147,33.9013,32.8984,33.8128,23313434.41747416,0
+GDX.US,D,20220228,000000,34.4912,34.5207,33.5228,33.803,26313376.088055853,0
+GDX.US,D,20220301,000000,34.1668,35.2582,34.1078,35.2582,39735333.70882435,0
+GDX.US,D,20220302,000000,34.7175,35.2139,34.3634,35.1303,26690024.45921808,0
+GDX.US,D,20220303,000000,35.032,35.4155,34.7469,35.4155,23893419.43153911,0
+GDX.US,D,20220304,000000,35.6711,36.969,35.5777,36.7723,41526070.02412043,0
+GDX.US,D,20220307,000000,37.0574,37.903,36.5757,37.7162,47722084.06935496,0
+GDX.US,D,20220308,000000,38.1784,39.5843,37.2541,37.9227,81666226.96896411,0
+GDX.US,D,20220309,000000,36.2189,37.667,35.8874,37.4901,40620023.651681595,0
+GDX.US,D,20220310,000000,37.7654,38.6601,37.726,38.257,29585162.18246023,0
+GDX.US,D,20220311,000000,37.1656,37.8981,36.9788,37.6474,28768051.435885932,0
+GDX.US,D,20220314,000000,36.7625,36.9198,35.6514,36.1136,39113235.90671979,0
+GDX.US,D,20220315,000000,35.15,36.6937,35.0713,36.2807,26580393.499077592,0
+GDX.US,D,20220316,000000,36.0821,36.4872,35.4302,36.3889,29435578.690325055,0
+GDX.US,D,20220317,000000,36.7821,37.7211,36.7625,37.0673,26940339.551609997,0
+GDX.US,D,20220318,000000,36.615,37.2443,36.3495,36.5953,31448917.999869905,0
+GDX.US,D,20220321,000000,36.8215,37.9178,36.8215,37.5097,25104884.715700347,0
+GDX.US,D,20220322,000000,37.5687,37.5687,36.6248,37.1263,17477197.591201674,0
+GDX.US,D,20220323,000000,37.3917,38.1193,37.2148,38.0702,20795342.739647333,0
+GDX.US,D,20220324,000000,38.4246,38.7092,37.8047,37.9128,21949376.131932497,0
+GDX.US,D,20220325,000000,37.6506,38.0997,37.4802,38.0702,10254328.617373828,0
+GDX.US,D,20220328,000000,37.4902,37.5294,36.9493,37.0673,21630718.023912188,0
+GDX.US,D,20220329,000000,36.2758,37.608,36.0447,37.5785,18449436.893920995,0
+GDX.US,D,20220330,000000,37.6179,38.2078,37.608,38.0013,15248940.266068814,0
+GDX.US,D,20220331,000000,38.0801,38.4536,37.6818,37.7064,17523872.953919966,0
+GDX.US,D,20220401,000000,37.4845,38.8666,37.4311,38.8272,24151050.306290317,0
+GDX.US,D,20220404,000000,39.0514,39.132,38.0062,38.4831,19064410.12277005,0
+GDX.US,D,20220405,000000,38.7191,39.2058,37.4606,37.6375,26902544.224451136,0
+GDX.US,D,20220406,000000,37.608,38.0013,37.1666,37.5392,19550826.7584824,0
+GDX.US,D,20220407,000000,37.6549,38.3553,37.5343,38.08,17799274.070487045,0
+GDX.US,D,20220408,000000,38.2766,39.1419,38.2471,39.0042,22034418.41498161,0
+GDX.US,D,20220411,000000,39.5351,39.7023,38.3455,38.7879,21050758.43658976,0
+GDX.US,D,20220412,000000,39.3287,39.8498,38.7879,39.132,22694610.562737122,0
+GDX.US,D,20220413,000000,39.5253,40.1939,39.309,40.0071,23195100.391902212,0
+GDX.US,D,20220414,000000,39.8399,40.2627,39.486,40.1742,22050925.45622884,0
+GDX.US,D,20220418,000000,40.5872,40.9067,40.1349,40.1841,21771827.291298628,0
+GDX.US,D,20220419,000000,39.5548,39.9088,38.7486,39.0337,24182937.47555607,0
+GDX.US,D,20220420,000000,38.9241,39.5351,38.589,39.4565,23418971.672068126,0
+GDX.US,D,20220421,000000,38.9256,38.9354,37.0869,37.4507,43133858.892809734,0
+GDX.US,D,20220422,000000,36.4282,37.1227,36.0939,36.32,34323228.16977497,0
+GDX.US,D,20220425,000000,34.8747,35.563,34.2945,35.0713,39558596.489811875,0
+GDX.US,D,20220426,000000,35.2583,35.4056,34.2966,34.3143,24859946.870817617,0
+GDX.US,D,20220427,000000,34.3634,34.7813,34.0783,34.1176,15536184.142234338,0
+GDX.US,D,20220428,000000,34.2356,34.914,33.9898,34.8157,24910327.418456655,0
+GDX.US,D,20220429,000000,35.1697,35.4843,34.3929,34.4028,20375706.900502637,0
+GDX.US,D,20220502,000000,33.508,34.098,33.156,33.9701,29529978.01462337,0
+GDX.US,D,20220503,000000,34.0981,34.8747,34.098,34.5207,19828645.449728757,0
+GDX.US,D,20220504,000000,34.4814,35.327,34.0488,35.1795,28685906.784414966,0
+GDX.US,D,20220505,000000,35.4941,35.5679,33.5573,34.0488,36580768.96573903,0
+GDX.US,D,20220506,000000,33.9013,34.1373,33.4195,33.6653,21667369.14765742,0
+GDX.US,D,20220509,000000,32.8001,33.0066,31.6448,31.6891,35332684.08699329,0
+GDX.US,D,20220510,000000,32.1217,32.3675,30.7845,31.1581,25707665.31297381,0
+GDX.US,D,20220511,000000,31.6694,32.2839,31.0795,31.1188,28187345.319402974,0
+GDX.US,D,20220512,000000,30.4601,30.6174,29.1622,29.6735,36474977.44371981,0
+GDX.US,D,20220513,000000,29.6145,30.6174,29.6145,30.3617,27744472.48879953,0
+GDX.US,D,20220516,000000,30.3027,30.7403,30.2241,30.6567,15839364.48354483,0
+GDX.US,D,20220517,000000,31.0402,31.1237,30.4826,30.7157,16865456.609862402,0
+GDX.US,D,20220518,000000,30.5977,30.755,29.9193,29.939,18763203.9137492,0
+GDX.US,D,20220519,000000,30.7186,31.8169,30.7059,31.6104,31475878.483504012,0
+GDX.US,D,20220520,000000,31.6301,31.6989,31.0107,31.5219,20304280.12954081,0
+GDX.US,D,20220523,000000,32.0922,32.279,31.3744,31.7087,16592836.161857856,0
+GDX.US,D,20220524,000000,31.7382,32.397,31.4728,32.1905,18256823.216875914,0
+GDX.US,D,20220525,000000,31.7972,32.1217,31.5711,32.043,14118099.114175553,0
+GDX.US,D,20220526,000000,31.8464,32.2495,31.6104,31.8464,12285277.47172179,0
+GDX.US,D,20220527,000000,32.1168,32.1905,31.6792,31.9644,12095151.547165357,0
+GDX.US,D,20220531,000000,31.8267,32.3675,31.0205,31.1975,22303306.217183486,0
+GDX.US,D,20220601,000000,31.4826,31.7579,31.0647,31.4433,14311263.025928875,0
+GDX.US,D,20220602,000000,31.8759,32.9574,31.8562,32.7903,21780902.60424065,0
+GDX.US,D,20220603,000000,32.3773,32.7215,31.9251,32.0135,14776314.078432322,0
+GDX.US,D,20220606,000000,32.2888,32.397,31.4334,31.6792,12485339.150187295,0
+GDX.US,D,20220607,000000,31.6203,32.0824,31.5613,31.984,11727439.150396116,0
+GDX.US,D,20220608,000000,31.8366,32.1414,31.5908,31.7677,9858785.125306424,0
+GDX.US,D,20220609,000000,31.5613,31.6104,30.5485,30.5682,22072868.735027917,0
+GDX.US,D,20220610,000000,30.1257,32.2495,29.8505,32.0234,36042987.25891707,0
+GDX.US,D,20220613,000000,30.7452,31.0795,29.9537,29.9586,33527089.4004353,0
+GDX.US,D,20220614,000000,30.0668,30.0669,28.9066,29.2015,22712804.92261831,0
+GDX.US,D,20220615,000000,29.9291,30.1061,28.8476,29.6833,25792269.238981795,0
+GDX.US,D,20220616,000000,29.3982,30.4699,28.9508,30.2437,29264313.306303967,0
+GDX.US,D,20220617,000000,30.1848,30.2732,29.6342,29.88,17754921.69496584,0
+GDX.US,D,20220621,000000,29.8406,30.4306,29.6833,29.9881,16095291.766546862,0
+GDX.US,D,20220622,000000,29.9586,30.4601,29.5555,29.5752,20668507.028444722,0
+GDX.US,D,20220623,000000,29.4375,29.8013,28.1593,28.4248,31268666.80504048,0
+GDX.US,D,20220624,000000,28.5428,29.2802,28.2183,29.1622,21948064.112018205,0
+GDX.US,D,20220627,000000,28.9656,29.0836,28.5723,28.9754,18252072.484302543,0
+GDX.US,D,20220628,000000,29.2212,29.2802,28.3363,28.3855,18802309.226682946,0
+GDX.US,D,20220629,000000,28.6706,28.7788,27.707,27.9627,17671978.643779587,0
+GDX.US,D,20220630,000000,27.7562,27.9234,26.8664,26.9205,24491121.799795482,0
+GDX.US,D,20220701,000000,26.5075,27.8939,26.3797,27.6874,31506442.445088763,0
+GDX.US,D,20220705,000000,27.2154,27.4612,26.0159,26.5075,29499510.674660217,0
+GDX.US,D,20220706,000000,26.5469,26.7144,25.603,26.3404,25084577.90205018,0
+GDX.US,D,20220707,000000,26.5567,27.1466,26.4195,26.7042,17909083.017825212,0
+GDX.US,D,20220708,000000,26.8122,27.1466,26.3699,26.6058,14119172.122710107,0
+GDX.US,D,20220711,000000,26.2421,26.7139,26.134,26.2027,19364329.738619134,0
+GDX.US,D,20220712,000000,26.2126,26.4682,25.7013,25.8193,17132468.935535632,0
+GDX.US,D,20220713,000000,25.6325,26.9205,25.5931,26.3797,31232444.884709064,0
+GDX.US,D,20220714,000000,25.3178,25.4555,24.5018,25.2785,46169242.39126217,0
+GDX.US,D,20220715,000000,25.4457,25.4457,24.7181,25.1605,19539462.021643426,0
+GDX.US,D,20220718,000000,25.5636,25.9078,25.2785,25.2785,16448937.072281571,0
+GDX.US,D,20220719,000000,25.485,25.8586,25.2687,25.5833,15243545.72837471,0
+GDX.US,D,20220720,000000,25.6718,25.8194,24.8066,24.8361,20533974.133744948,0
+GDX.US,D,20220721,000000,24.9442,25.4555,24.7869,25.308,20259203.60039249,0
+GDX.US,D,20220722,000000,25.4162,26.0946,24.8754,24.9835,27892970.767563738,0
+GDX.US,D,20220725,000000,24.895,24.9934,23.9659,24.1773,29827577.694484476,0
+GDX.US,D,20220726,000000,24.2466,24.7476,24.2461,24.6787,22222346.451914184,0
+GDX.US,D,20220727,000000,24.7377,25.2392,24.3936,25.1015,33051442.515786834,0
+GDX.US,D,20220728,000000,25.8193,25.9176,25.2392,25.5636,34252063.802796006,0
+GDX.US,D,20220729,000000,25.7406,25.9471,25.1015,25.8291,26276308.98280291,0
+GDX.US,D,20220801,000000,25.9471,26.0552,25.5341,25.7701,15491018.110952329,0
+GDX.US,D,20220802,000000,25.9078,26.4829,25.4358,25.4457,28797924.807143703,0
+GDX.US,D,20220803,000000,25.6325,25.6423,24.8656,25.1114,30073563.121159233,0
+GDX.US,D,20220804,000000,25.367,26.3256,25.1979,25.9864,26007272.688424688,0
+GDX.US,D,20220805,000000,25.3768,25.8586,25.0229,25.8389,25965618.59882023,0
+GDX.US,D,20220808,000000,26.3207,26.8418,26.2738,26.5469,24010914.374607734,0
+GDX.US,D,20220809,000000,26.7337,26.7533,26.0356,26.4879,16786401.816143073,0
+GDX.US,D,20220810,000000,26.832,27.117,26.419,26.6747,19020611.033166185,0
+GDX.US,D,20220811,000000,26.8222,26.9303,26.1241,26.1732,19001115.841137417,0
+GDX.US,D,20220812,000000,26.3994,26.8025,26.2716,26.7632,18113968.65788256,0
+GDX.US,D,20220815,000000,26.1339,26.2814,25.8783,26.1831,16419905.834736228,0
+GDX.US,D,20220816,000000,26.0552,26.3305,25.8783,26.2814,11942260.544362532,0
+GDX.US,D,20220817,000000,26.0454,26.0847,25.2687,25.3473,29885571.0088355,0
+GDX.US,D,20220818,000000,25.4162,25.6128,24.6296,25.3768,13259344.44869381,0
+GDX.US,D,20220819,000000,25.2588,25.2588,24.7574,24.8262,15539939.16357043,0
+GDX.US,D,20220822,000000,24.5411,24.9639,24.4527,24.8459,12758911.575431976,0
+GDX.US,D,20220823,000000,24.9442,25.78,24.9049,25.2687,18370664.845578548,0
+GDX.US,D,20220824,000000,25.131,25.544,24.8754,25.4751,14758405.515137112,0
+GDX.US,D,20220825,000000,25.721,25.775,25.3277,25.6915,10330835.651492152,0
+GDX.US,D,20220826,000000,25.5833,25.7504,24.2756,24.4821,30040691.428422913,0
+GDX.US,D,20220829,000000,24.3739,24.723,24.0986,24.197,23184405.9039962,0
+GDX.US,D,20220830,000000,24.1675,24.197,23.5038,23.6759,22407987.09908921,0
+GDX.US,D,20220831,000000,23.6169,23.8332,23.4006,23.4006,18776983.174058344,0
+GDX.US,D,20220901,000000,22.9581,23.0908,22.5845,22.673,33867355.154253356,0
+GDX.US,D,20220902,000000,23.1548,23.8037,22.8696,23.3907,30761551.783843074,0
+GDX.US,D,20220906,000000,23.4694,23.843,23.0073,23.0466,24250964.182507455,0
+GDX.US,D,20220907,000000,23.0368,24.0986,22.8893,23.9118,27249066.99106974,0
+GDX.US,D,20220908,000000,23.6906,24.1085,23.4841,23.9512,21825709.609918203,0
+GDX.US,D,20220909,000000,24.3444,24.7279,24.2756,24.6787,21203013.77082946,0
+GDX.US,D,20220912,000000,25.2097,25.2785,24.8567,25.0229,21059884.603016835,0
+GDX.US,D,20220913,000000,24.1183,24.7082,23.9413,24.0102,31888310.417956524,0
+GDX.US,D,20220914,000000,24.1576,24.4723,24.0102,24.0593,18631074.354752887,0
+GDX.US,D,20220915,000000,23.8332,24.079,23.1253,23.3416,35217167.34449311,0
+GDX.US,D,20220916,000000,22.9679,23.8873,22.7664,23.5972,31461791.051075462,0
+GDX.US,D,20220919,000000,23.2236,24.02,23.1253,24.0102,20615948.93457585,0
+GDX.US,D,20220920,000000,23.6464,23.6464,23.1056,23.3514,20460432.87487474,0
+GDX.US,D,20220921,000000,23.5972,24.079,22.9925,23.4301,32738842.074905682,0
+GDX.US,D,20220922,000000,23.5775,23.843,23.1646,23.3416,22809287.205664273,0
+GDX.US,D,20220923,000000,22.614,22.6533,21.8274,22.0634,43805610.03771711,0
+GDX.US,D,20220926,000000,22.0241,22.1715,21.1588,21.4931,38850711.90963707,0
+GDX.US,D,20220927,000000,21.8962,22.2109,21.5914,21.6308,19792485.570649106,0
+GDX.US,D,20220928,000000,22.1224,23.1843,22.1125,23.1843,40718829.93899434,0
+GDX.US,D,20220929,000000,22.9679,23.3317,22.6238,23.2924,34968268.01312499,0
+GDX.US,D,20220930,000000,23.2236,24.138,23.1154,23.7152,38069282.002313256,0
+GDX.US,D,20221003,000000,24.0888,24.6394,23.8922,24.6197,36137970.38122376,0
+GDX.US,D,20221004,000000,25.0622,25.6718,24.9049,25.3178,34865919.27204366,0
+GDX.US,D,20221005,000000,24.7672,24.9639,24.2953,24.9442,26453059.423721492,0
+GDX.US,D,20221006,000000,24.7869,25.249,24.6099,25.2195,25572941.209170245,0
+GDX.US,D,20221007,000000,24.7279,24.9983,23.9807,23.9807,30269550.41840253,0
+GDX.US,D,20221010,000000,23.5775,24.138,23.5185,23.6169,17770809.34076516,0
+GDX.US,D,20221011,000000,23.666,24.1773,23.3514,23.4104,25619943.051262558,0
+GDX.US,D,20221012,000000,23.4497,23.7742,23.2531,23.6169,18721864.09868235,0
+GDX.US,D,20221013,000000,22.6631,23.4694,22.1125,23.3416,29365801.606418252,0
+GDX.US,D,20221014,000000,23.1449,23.1744,22.319,22.3387,22949074.282439414,0
+GDX.US,D,20221017,000000,23.0172,23.3711,22.9778,23.0564,19006098.465602618,0
+GDX.US,D,20221018,000000,23.3809,23.4448,22.9286,23.2137,17543252.20000282,0
+GDX.US,D,20221019,000000,22.732,22.8696,22.3878,22.5058,20389593.97020009,0
+GDX.US,D,20221020,000000,22.6337,23.3907,22.5058,22.791,22073494.23289403,0
+GDX.US,D,20221021,000000,22.9188,23.9413,22.8008,23.9315,30718900.96593164,0
+GDX.US,D,20221024,000000,23.6267,23.6857,23.1056,23.5284,24498684.73009212,0
+GDX.US,D,20221025,000000,23.6439,24.1576,23.607,24.0003,28705694.892517623,0
+GDX.US,D,20221026,000000,24.2855,24.9737,24.256,24.7082,24411114.01176632,0
+GDX.US,D,20221027,000000,24.8361,24.9344,24.3936,24.4034,21892180.20022706,0
+GDX.US,D,20221028,000000,24.0888,24.3248,23.8676,24.3051,16308640.44358623,0
+GDX.US,D,20221031,000000,23.961,24.1183,23.725,23.7545,22141011.387925215,0
+GDX.US,D,20221101,000000,24.4231,24.6394,24.1576,24.2855,23735566.14566511,0
+GDX.US,D,20221102,000000,24.4526,24.5608,22.8401,22.8598,44554148.92798029,0
+GDX.US,D,20221103,000000,22.5933,22.7123,22.201,22.2994,30867516.207711462,0
+GDX.US,D,20221104,000000,23.3612,24.5706,23.3514,24.5313,47596033.53596152,0
+GDX.US,D,20221107,000000,24.6787,24.8213,24.2363,24.7279,29347727.26076178,0
+GDX.US,D,20221108,000000,24.7476,26.4928,24.6197,26.2126,51531327.425346665,0
+GDX.US,D,20221109,000000,26.0847,26.5665,25.721,25.7996,32193825.951300513,0
+GDX.US,D,20221110,000000,27.3138,27.8349,26.8517,27.7365,47649252.72513605,0
+GDX.US,D,20221111,000000,27.8142,27.8644,27.3649,27.825,23555245.790096015,0
+GDX.US,D,20221114,000000,27.6579,27.9037,27.4121,27.6481,20403785.143738143,0
+GDX.US,D,20221115,000000,27.9607,28.0118,27.1122,27.3826,30411131.606130235,0
+GDX.US,D,20221116,000000,27.1761,27.5202,27.068,27.068,15976705.507689066,0
+GDX.US,D,20221117,000000,26.6039,26.8222,26.3895,26.6648,25068428.8693377,0
+GDX.US,D,20221118,000000,26.5862,26.95,26.4682,26.9106,29044895.77435873,0
+GDX.US,D,20221121,000000,26.714,26.8025,26.3109,26.7238,21478552.191806175,0
+GDX.US,D,20221122,000000,26.95,27.7857,26.9106,27.7857,30193038.298935704,0
+GDX.US,D,20221123,000000,27.7759,28.297,27.5283,28.2282,34879603.94487061,0
+GDX.US,D,20221125,000000,28.12,28.2085,27.8643,27.9627,19627301.246370293,0
+GDX.US,D,20221128,000000,27.8752,27.8939,26.7927,26.8418,34247218.48274044,0
+GDX.US,D,20221129,000000,27.2547,27.825,27.2449,27.6776,35718147.40125408,0
+GDX.US,D,20221130,000000,28.0463,28.7493,27.6136,28.5624,37456183.23292315,0
+GDX.US,D,20221201,000000,29.231,29.762,28.9459,29.5358,50963008.200752184,0
+GDX.US,D,20221202,000000,28.8771,29.5063,28.6706,29.4178,36426899.54188384,0
+GDX.US,D,20221205,000000,29.1327,29.1327,28.2675,28.356,43303642.40627647,0
+GDX.US,D,20221206,000000,28.7109,29.0393,28.2871,28.3658,26081742.531931907,0
+GDX.US,D,20221207,000000,28.5821,29.231,28.5723,28.9164,39470930.166934185,0
+GDX.US,D,20221208,000000,29.1425,29.3293,28.764,28.9164,18400903.344858978,0
+GDX.US,D,20221209,000000,29.1945,29.5948,28.5526,28.5821,24555161.593518946,0
+GDX.US,D,20221212,000000,28.3412,28.5035,27.9529,28.4543,24581225.021676775,0
+GDX.US,D,20221213,000000,29.526,29.9439,28.9705,29.2802,28168588.51997713,0
+GDX.US,D,20221214,000000,29.29,29.4572,28.6018,29.1327,22336222.66098665,0
+GDX.US,D,20221215,000000,28.3019,28.4985,27.8152,27.8447,29556430.98047668,0
+GDX.US,D,20221216,000000,27.8545,28.3019,27.6472,28.12,24135987.504018508,0
+GDX.US,D,20221219,000000,28.22,28.34,27.55,27.66,19577256,0
+GDX.US,D,20221220,000000,28.2,28.91,28.11,28.74,26871964,0
+GDX.US,D,20221221,000000,28.98,29.32,28.9,29.08,21455383,0
+GDX.US,D,20221222,000000,28.63,28.785,28.12,28.76,20148818,0
+GDX.US,D,20221223,000000,28.85,29.22,28.375,28.87,16347989,0
+GDX.US,D,20221227,000000,29.08,29.99,28.8614,29.6,19464080,0
+GDX.US,D,20221228,000000,29.35,29.39,28.5422,28.68,19542321,0
+GDX.US,D,20221229,000000,29.03,29.23,28.74,28.82,9649175,0
+GDX.US,D,20221230,000000,28.87,28.92,28.41,28.66,12476151,0
+GDX.US,D,20230103,000000,29.329,30.0499,29.25,29.66,25649120,0
+GDX.US,D,20230104,000000,30.2799,31.08,30.15,30.92,34447846,0
+GDX.US,D,20230105,000000,30.35,30.69,30.0301,30.65,22716795,0
+GDX.US,D,20230106,000000,31.18,31.675,30.675,31.56,32615382,0
+GDX.US,D,20230109,000000,31.95,31.97,31.25,31.26,31134647,0
+GDX.US,D,20230110,000000,31.38,31.865,31.2,31.84,16411325,0
+GDX.US,D,20230111,000000,32,32.08,31.26,31.57,16050834,0
+GDX.US,D,20230112,000000,32.11,32.3,31.55,32.18,26636848,0
+GDX.US,D,20230113,000000,32.18,32.75,32.135,32.65,22740478,0
+GDX.US,D,20230117,000000,32.28,32.32,31.33,31.52,28431315,0
+GDX.US,D,20230118,000000,32.058,32.23,31.21,31.21,18027487,0
+GDX.US,D,20230119,000000,31.46,32.195,31.25,32.02,31665274,0
+GDX.US,D,20230120,000000,31.76,32.44,31.589,32.42,22162050,0
+GDX.US,D,20230123,000000,32.03,32.42,31.71,32.4,24634884,0
+GDX.US,D,20230124,000000,32.25,32.8,31.87,32.73,19363242,0
+GDX.US,D,20230125,000000,32.321,33.34,32.26,33.27,21882947,0
+GDX.US,D,20230126,000000,33.17,33.17,32.41,32.76,20056105,0
+GDX.US,D,20230127,000000,32.599,32.625,32.09,32.31,18369032,0
+GDX.US,D,20230130,000000,32.21,32.37,31.83,31.83,15401284,0
+GDX.US,D,20230131,000000,31.73,32.04,31.5301,32.02,13269024,0
+GDX.US,D,20230201,000000,32,33,31.66,32.74,27611747,0
+GDX.US,D,20230202,000000,32.91,32.94,31.42,31.72,39837584,0
+GDX.US,D,20230203,000000,30.84,31.11,30.21,30.32,35462349,0
+GDX.US,D,20230206,000000,30.2701,30.42,30.02,30.21,19969190,0
+GDX.US,D,20230207,000000,30.291,31,30.14,30.63,24785698,0
+GDX.US,D,20230208,000000,30.78,30.78,30.29,30.37,12449612,0
+GDX.US,D,20230209,000000,30.7,30.905,29.59,29.76,22280997,0
+GDX.US,D,20230210,000000,29.81,29.95,29.36,29.62,16416421,0
+GDX.US,D,20230213,000000,29.52,29.8,29.32,29.58,12356765,0
+GDX.US,D,20230214,000000,29.34,29.8378,29.105,29.64,17614856,0
+GDX.US,D,20230215,000000,28.96,28.96,28.51,28.79,22887239,0
+GDX.US,D,20230216,000000,28.479,28.955,28.14,28.67,19613884,0
+GDX.US,D,20230217,000000,28.29,28.47,27.785,28.41,23330367,0
+GDX.US,D,20230221,000000,28.27,28.56,27.95,28.11,16102045,0
+GDX.US,D,20230222,000000,27.89,27.96,27.25,27.45,21109411,0
+GDX.US,D,20230223,000000,27.49,27.63,27.1301,27.31,15686466,0
+GDX.US,D,20230224,000000,26.879,27.05,26.6395,26.99,20021012,0
+GDX.US,D,20230227,000000,27.12,27.32,26.95,27.2,15404901,0
+GDX.US,D,20230228,000000,27.22,27.69,26.952,27.51,25663966,0
+GDX.US,D,20230301,000000,27.799,28.34,27.72,28.11,36704754,0
+GDX.US,D,20230302,000000,28,28.21,27.84,28.17,14682639,0
+GDX.US,D,20230303,000000,28.51,28.64,28.195,28.63,15765104,0
+GDX.US,D,20230306,000000,28.353,28.49,27.895,28.08,16153009,0
+GDX.US,D,20230307,000000,27.72,27.8,26.7299,26.89,34513146,0
+GDX.US,D,20230308,000000,26.92,27.367,26.68,26.81,23263534,0
+GDX.US,D,20230309,000000,27.06,27.33,26.585,26.68,20883154,0
+GDX.US,D,20230310,000000,27.3,27.95,27.145,27.2,35753991,0
+GDX.US,D,20230313,000000,28.5,29.285,28.34,29.1,56706492,0
+GDX.US,D,20230314,000000,29.03,29.48,28.75,29.33,23982511,0
+GDX.US,D,20230315,000000,29.83,29.83,28.94,29.33,34832649,0
+GDX.US,D,20230316,000000,29.45,29.5,28.5,29.16,31410927,0
+GDX.US,D,20230317,000000,29.74,31.025,29.36,30.58,63723754,0
+GDX.US,D,20230320,000000,31.019,31.305,30.755,31.11,28656522,0
+GDX.US,D,20230321,000000,30.62,30.63,29.6401,30,35598125,0
+GDX.US,D,20230322,000000,30.12,31.175,30.04,30.56,30862317,0
+GDX.US,D,20230323,000000,30.889,31.7,30.65,31.31,27957405,0
+GDX.US,D,20230324,000000,31.39,31.795,31.11,31.55,28482575,0
+GDX.US,D,20230327,000000,30.86,31.55,30.74,31.52,17072002,0
+GDX.US,D,20230328,000000,31.7,32.35,31.43,32.31,24621864,0
+GDX.US,D,20230329,000000,32.02,32.3729,31.88,32.04,17267856,0
+GDX.US,D,20230330,000000,32.36,32.63,32.11,32.52,18704192,0
+GDX.US,D,20230331,000000,32.62,32.73,32.09,32.35,18460358,0
+GDX.US,D,20230403,000000,32.5,33.29,32.24,33.08,32416428,0
+GDX.US,D,20230404,000000,33.11,34.275,32.92,34.19,38919688,0
+GDX.US,D,20230405,000000,34.52,34.7,33.84,34.34,27676260,0
+GDX.US,D,20230406,000000,34.2,34.51,33.77,34.43,16111364,0
+GDX.US,D,20230410,000000,33.9701,34.04,33.6711,33.99,20707916,0
+GDX.US,D,20230411,000000,34.24,35.035,34.24,34.58,21024202,0
+GDX.US,D,20230412,000000,35.13,35.24,34.46,34.92,20592238,0
+GDX.US,D,20230413,000000,35.475,36.1,35.43,35.87,28524878,0
+GDX.US,D,20230414,000000,35.37,35.58,34.38,35.09,34145123,0
+GDX.US,D,20230417,000000,34.67,34.83,34.07,34.3,25510137,0
+GDX.US,D,20230418,000000,34.41,35.19,34.38,34.55,25445805,0
+GDX.US,D,20230419,000000,33.93,34.38,33.83,34.08,27055281,0
+GDX.US,D,20230420,000000,34.31,34.625,33.97,34.06,15975648,0
+GDX.US,D,20230421,000000,33.74,34.07,33.29,33.61,23143199,0
+GDX.US,D,20230424,000000,33.55,33.89,33.35,33.71,15115490,0
+GDX.US,D,20230425,000000,33.6,33.92,33.235,33.77,14439555,0
+GDX.US,D,20230426,000000,34.17,34.22,33.25,33.33,14899874,0
+GDX.US,D,20230427,000000,33.24,33.88,33.06,33.85,16943218,0
+GDX.US,D,20230428,000000,33.79,33.92,33.31,33.58,17740072,0
+GDX.US,D,20230501,000000,34.15,34.3,33.37,33.41,13286688,0
+GDX.US,D,20230502,000000,33.42,34.78,33.34,34.74,34821195,0
+GDX.US,D,20230503,000000,34.64,35.16,34.515,34.86,23335764,0
+GDX.US,D,20230504,000000,35.125,36.255,35.1,35.69,35165247,0
+GDX.US,D,20230505,000000,34.62,35.59,34.52,35.4,22260160,0
+GDX.US,D,20230508,000000,35.489,35.81,35.16,35.36,12247895,0
+GDX.US,D,20230509,000000,35.279,35.53,35.09,35.25,9795824,0
+GDX.US,D,20230510,000000,35.301,35.35,34.56,35,21045519,0
+GDX.US,D,20230511,000000,34.68,34.68,33.52,33.52,31069296,0
+GDX.US,D,20230512,000000,33.5,33.76,33.3,33.6,17355774,0
+GDX.US,D,20230515,000000,33.78,34.17,33.71,33.91,13341864,0
+GDX.US,D,20230516,000000,33.77,33.865,32.81,33.01,25027444,0
+GDX.US,D,20230517,000000,33,33.02,32.49,32.73,19201305,0
+GDX.US,D,20230518,000000,32.17,32.22,31.48,31.88,31404626,0
+GDX.US,D,20230519,000000,32.06,32.58,31.74,32.16,18823071,0
+GDX.US,D,20230522,000000,32.08,32.23,31.87,31.87,13003780,0
+GDX.US,D,20230523,000000,31.7,31.94,31.54,31.65,13618987,0
+GDX.US,D,20230524,000000,31.809,31.82,30.82,30.92,23978684,0
+GDX.US,D,20230525,000000,30.651,30.66,30.18,30.26,21432451,0
+GDX.US,D,20230526,000000,30.69,30.8,30.16,30.41,16912837,0
+GDX.US,D,20230530,000000,30.45,30.575,30.11,30.2,23317554,0
+GDX.US,D,20230531,000000,30.31,31.245,30.25,30.91,35961017,0
+GDX.US,D,20230601,000000,31.08,32.29,31.03,32.01,32224627,0
+GDX.US,D,20230602,000000,32.059,32.25,31.21,31.41,26595648,0
+GDX.US,D,20230605,000000,31.26,31.77,31.22,31.56,12300666,0
+GDX.US,D,20230606,000000,31.65,31.695,31.24,31.63,11372893,0
+GDX.US,D,20230607,000000,31.7,32.2371,30.93,31.05,23061260,0
+GDX.US,D,20230608,000000,31.55,31.87,31.4,31.54,18428566,0
+GDX.US,D,20230609,000000,31.47,31.545,31.07,31.08,12669100,0
+GDX.US,D,20230612,000000,31.03,31.245,30.78,31.24,10289452,0
+GDX.US,D,20230613,000000,31.43,31.635,30.8,30.89,17547618,0
+GDX.US,D,20230614,000000,31.26,31.48,30.53,30.87,15747198,0
+GDX.US,D,20230615,000000,30.77,31.04,30.53,31,18198296,0
+GDX.US,D,20230616,000000,31.2,31.735,30.9,31.39,19290348,0
+GDX.US,D,20230620,000000,30.83,30.86,30.13,30.14,28355800,0
+GDX.US,D,20230621,000000,30,30.26,29.62,30.06,16163945,0
+GDX.US,D,20230622,000000,29.6,29.92,29.53,29.85,18076066,0
+GDX.US,D,20230623,000000,30.13,30.34,29.7,29.79,15081240,0
+GDX.US,D,20230626,000000,29.91,30.3,29.645,30.07,14255711,0
+GDX.US,D,20230627,000000,30.12,30.18,29.365,29.65,23419512,0
+GDX.US,D,20230628,000000,29.41,29.58,29.17,29.22,25956646,0
+GDX.US,D,20230629,000000,28.9,29.62,28.76,29.62,17501668,0
+GDX.US,D,20230630,000000,29.72,30.13,29.5,30.11,20732294,0
+GDX.US,D,20230703,000000,30.25,30.77,30.17,30.69,17734843,0
+GDX.US,D,20230705,000000,30.73,30.77,29.81,29.83,22271356,0
+GDX.US,D,20230706,000000,29.64,29.66,28.91,29.07,29161513,0
+GDX.US,D,20230707,000000,29.3,29.82,29.245,29.45,16733404,0
+GDX.US,D,20230710,000000,29.31,30.15,29.255,30.04,24983307,0
+GDX.US,D,20230711,000000,30.24,30.47,30.03,30.24,14834043,0
+GDX.US,D,20230712,000000,30.83,31.95,30.82,31.82,44179126,0
+GDX.US,D,20230713,000000,32.17,32.26,31.94,32.19,19564781,0
+GDX.US,D,20230714,000000,32.11,32.395,31.895,31.96,15326177,0
+GDX.US,D,20230717,000000,31.71,32.11,31.48,31.97,9782993,0
+GDX.US,D,20230718,000000,32.37,32.925,32.1,32.63,20921464,0
+GDX.US,D,20230719,000000,32.44,32.565,32.23,32.36,9273267,0
+GDX.US,D,20230720,000000,32.08,32.21,31.36,31.39,22811468,0
+GDX.US,D,20230721,000000,31.2,31.565,31.04,31.49,12288058,0
+GDX.US,D,20230724,000000,31.46,31.6,31.01,31.29,10810283,0
+GDX.US,D,20230725,000000,31.4,31.89,31.3,31.78,14009447,0
+GDX.US,D,20230726,000000,31.83,31.83,31.34,31.65,14698475,0
+GDX.US,D,20230727,000000,31.3699,31.39,30.33,30.35,38582358,0
+GDX.US,D,20230728,000000,30.72,30.86,30.48,30.72,18510773,0
+GDX.US,D,20230731,000000,30.97,31.745,30.93,31.41,19192656,0
+GDX.US,D,20230801,000000,30.72,30.87,30.19,30.23,23907280,0
+GDX.US,D,20230802,000000,30.12,30.18,29.2,29.28,23963808,0
+GDX.US,D,20230803,000000,29.36,29.57,29.07,29.28,15669121,0
+GDX.US,D,20230804,000000,29.57,29.81,29.36,29.56,17468653,0
+GDX.US,D,20230807,000000,29.52,29.56,29.06,29.33,11421040,0
+GDX.US,D,20230808,000000,28.95,29.215,28.67,29.08,15440711,0
+GDX.US,D,20230809,000000,29.16,29.3614,28.925,29.13,9574663,0
+GDX.US,D,20230810,000000,29.4,29.605,28.985,29.17,16827463,0
+GDX.US,D,20230811,000000,29.01,29.5,28.95,29.46,10361033,0
+GDX.US,D,20230814,000000,29.11,29.13,28.5,28.95,12180353,0
+GDX.US,D,20230815,000000,28.84,28.86,28.13,28.21,20289805,0
+GDX.US,D,20230816,000000,28.2,28.24,27.82,27.83,13524233,0
+GDX.US,D,20230817,000000,27.89,27.975,27.45,27.61,16121480,0
+GDX.US,D,20230818,000000,27.63,27.63,27.3,27.45,18334540,0
+GDX.US,D,20230821,000000,27.61,27.745,27.275,27.71,18225622,0
+GDX.US,D,20230822,000000,27.82,27.96,27.5288,27.95,13734404,0
+GDX.US,D,20230823,000000,28.26,28.9512,28.2,28.74,30561307,0
+GDX.US,D,20230824,000000,28.65,28.9699,28.28,28.68,17080666,0
+GDX.US,D,20230825,000000,28.62,28.85,28.015,28.4,15352008,0
+GDX.US,D,20230828,000000,28.54,29.13,28.42,29,18153913,0
+GDX.US,D,20230829,000000,28.89,29.53,28.82,29.53,19623178,0
+GDX.US,D,20230830,000000,29.78,30,29.4101,29.52,14524025,0
+GDX.US,D,20230831,000000,29.52,29.63,29.04,29.26,16439517,0
+GDX.US,D,20230901,000000,29.66,29.85,29.06,29.09,20828498,0
+GDX.US,D,20230905,000000,28.8199,29.03,28.365,28.49,19547850,0
+GDX.US,D,20230906,000000,28.33,28.74,28.24,28.47,14809732,0
+GDX.US,D,20230907,000000,28.41,28.46,28.16,28.28,13897235,0
+GDX.US,D,20230908,000000,28.39,28.81,28.28,28.34,17251287,0
+GDX.US,D,20230911,000000,28.76,28.955,28.6,28.77,13542829,0
+GDX.US,D,20230912,000000,28.4,29.04,28.3807,28.79,9549625,0
+GDX.US,D,20230913,000000,28.8,28.98,28.58,28.72,10508918,0
+GDX.US,D,20230914,000000,28.75,29.35,28.74,29.11,15558571,0
+GDX.US,D,20230915,000000,29.42,29.885,29.4,29.72,24778893,0
+GDX.US,D,20230918,000000,29.64,29.86,29.36,29.75,11023981,0
+GDX.US,D,20230919,000000,29.84,29.86,29.31,29.4,13154295,0
+GDX.US,D,20230920,000000,29.46,30.13,29.44,29.71,21914090,0
+GDX.US,D,20230921,000000,29.09,29.245,28.785,28.91,23905165,0
+GDX.US,D,20230922,000000,29.15,29.415,28.85,28.87,15054636,0
+GDX.US,D,20230925,000000,28.771,28.79,28.26,28.51,16134994,0
+GDX.US,D,20230926,000000,28.26,28.325,27.74,27.74,18917025,0
+GDX.US,D,20230927,000000,27.56,27.6,26.66,26.91,33534666,0
+GDX.US,D,20230928,000000,26.87,27.0812,26.62,27.05,28477318,0
+GDX.US,D,20230929,000000,27.4582,27.59,26.66,26.91,23094770,0
+GDX.US,D,20231002,000000,26.555,26.56,25.885,25.99,28436816,0
+GDX.US,D,20231003,000000,25.91,26.28,25.68,26.07,25713126,0
+GDX.US,D,20231004,000000,26.13,26.17,25.62,25.91,17971600,0
+GDX.US,D,20231005,000000,25.89,26.33,25.88,26.32,15613202,0
+GDX.US,D,20231006,000000,26.36,27.1,26.26,26.89,25572490,0
+GDX.US,D,20231009,000000,27.3619,27.6,27.26,27.54,23042883,0
+GDX.US,D,20231010,000000,27.67,27.87,27.482,27.81,18948765,0
+GDX.US,D,20231011,000000,28.22,28.34,27.95,28.32,22283536,0
+GDX.US,D,20231012,000000,28.32,28.42,27.59,27.74,22359660,0
+GDX.US,D,20231013,000000,28.69,29.105,28.47,28.95,34511786,0
+GDX.US,D,20231016,000000,28.86,29.19,28.64,29,16394455,0
+GDX.US,D,20231017,000000,28.9848,29.57,28.83,29.53,17619993,0
+GDX.US,D,20231018,000000,29.98,30.07,29.27,29.45,23181121,0
+GDX.US,D,20231019,000000,29.45,29.585,29,29.51,24517128,0
+GDX.US,D,20231020,000000,29.6,30.16,29.47,29.48,29715294,0
+GDX.US,D,20231023,000000,29.26,29.53,28.71,29.24,16690184,0
+GDX.US,D,20231024,000000,28.91,29.38,28.88,29.26,13488308,0
+GDX.US,D,20231025,000000,29.11,29.51,28.76,28.78,21062712,0
+GDX.US,D,20231026,000000,28.71,28.88,28.09,28.52,37274030,0
+GDX.US,D,20231027,000000,28.64,29.215,28.32,29.2,31547348,0
+GDX.US,D,20231030,000000,29.25,29.36,28.7,28.77,21899324,0
+GDX.US,D,20231031,000000,28.62,28.845,27.79,28.01,30992641,0
+GDX.US,D,20231101,000000,28.1,28.33,27.605,28.11,29754944,0
+GDX.US,D,20231102,000000,28.41,28.41,27.9,28.26,15682811,0
+GDX.US,D,20231103,000000,28.54,29.81,28.5,29.47,44113845,0
+GDX.US,D,20231106,000000,29.3701,29.545,29.11,29.15,26550927,0
+GDX.US,D,20231107,000000,28.77,28.84,28.11,28.59,42312953,0
+GDX.US,D,20231108,000000,28.33,28.435,27.53,27.69,25654005,0
+GDX.US,D,20231109,000000,27.78,28.245,27.41,27.59,19587006,0
+GDX.US,D,20231110,000000,27.35,27.4,27.015,27.25,19081418,0
+GDX.US,D,20231113,000000,27.14,27.385,27.02,27.04,13324208,0
+GDX.US,D,20231114,000000,27.75,28.52,27.68,28.33,31498077,0
+GDX.US,D,20231115,000000,28.36,28.505,27.9999,28.19,16306737,0
+GDX.US,D,20231116,000000,28.25,29.07,28.19,28.61,34034659,0
+GDX.US,D,20231117,000000,28.69,28.86,28.38,28.43,14434920,0
+GDX.US,D,20231120,000000,28.14,28.54,27.97,28.51,15318318,0
+GDX.US,D,20231121,000000,28.95,29.6,28.95,29.21,28990817,0
+GDX.US,D,20231122,000000,29.24,29.395,29.0135,29.25,12388122,0
+GDX.US,D,20231124,000000,29.255,29.52,29.18,29.32,8156754,0
+GDX.US,D,20231127,000000,29.71,29.95,29.46,29.79,19761616,0
+GDX.US,D,20231128,000000,30.15,31.23,30.055,31.22,41105016,0
+GDX.US,D,20231129,000000,31.22,31.385,30.95,31.2,21026395,0
+GDX.US,D,20231130,000000,31.065,31.33,30.86,31.32,18194320,0
+GDX.US,D,20231201,000000,31.24,31.91,31.12,31.81,33532973,0
+GDX.US,D,20231204,000000,31.12,31.3,30.7425,31.02,45796134,0
+GDX.US,D,20231205,000000,30.69,30.95,30.17,30.48,28217670,0
+GDX.US,D,20231206,000000,30.84,30.965,30.41,30.42,16836977,0
+GDX.US,D,20231207,000000,30.62,30.63,29.985,30.32,18814971,0
+GDX.US,D,20231208,000000,29.6802,30.1099,29.36,29.68,27561000,0
+GDX.US,D,20231211,000000,29.34,29.625,29.08,29.55,18238438,0
+GDX.US,D,20231212,000000,29.65,29.65,28.72,28.86,25652723,0
+GDX.US,D,20231213,000000,28.87,30.7,28.67,30.7,44140119,0
+GDX.US,D,20231214,000000,31.18,31.93,31.04,31.31,36945266,0
+GDX.US,D,20231215,000000,31.11,31.345,30.89,30.95,21266032,0
+GDX.US,D,20231218,000000,30.72,30.83,30.41,30.73,20872462,0
+GDX.US,D,20231219,000000,30.9,31.85,30.82,31.55,33525943,0
+GDX.US,D,20231220,000000,31.63,31.68,30.77,30.78,20212479,0
+GDX.US,D,20231221,000000,31.3,31.5605,31.175,31.35,19965932,0
+GDX.US,D,20231222,000000,32,32.35,31.56,31.56,22684408,0
+GDX.US,D,20231226,000000,31.69,31.9,31.47,31.67,10339454,0
+GDX.US,D,20231227,000000,31.85,32.286,31.79,31.98,18337517,0
+GDX.US,D,20231228,000000,31.83,31.97,31.15,31.17,27291681,0
+GDX.US,D,20231229,000000,31,31.16,30.68,31.01,19129744,0
+GDX.US,D,20240102,000000,31.04,31.24,30.5,30.56,21612252,0
+GDX.US,D,20240103,000000,29.91,30.06,29.525,29.76,33470550,0
+GDX.US,D,20240104,000000,29.85,29.96,29.4386,29.77,17862253,0
+GDX.US,D,20240105,000000,29.8099,30.36,29.5123,29.77,19585769,0
+GDX.US,D,20240108,000000,29.291,29.87,29.219,29.7,14185485,0
+GDX.US,D,20240109,000000,29.7699,29.77,29.07,29.17,20971228,0
+GDX.US,D,20240110,000000,29.14,29.34,28.91,29.11,19691898,0
+GDX.US,D,20240111,000000,29.14,29.3,28.52,28.89,22435145,0
+GDX.US,D,20240112,000000,29.72,30.2205,29.555,29.7,29232839,0
+GDX.US,D,20240116,000000,29.21,29.22,28.33,28.39,31802272,0
+GDX.US,D,20240117,000000,27.95,27.97,27.435,27.51,37527452,0
+GDX.US,D,20240118,000000,27.79,27.79,27.41,27.59,18315060,0
+GDX.US,D,20240119,000000,27.81,27.81,27.329,27.69,20568553,0
+GDX.US,D,20240122,000000,27.33,27.7255,27.2313,27.6,11064323,0
+GDX.US,D,20240123,000000,27.82,28.25,27.71,28.23,17398142,0
+GDX.US,D,20240124,000000,28.85,29.04,27.685,27.7,27261783,0
+GDX.US,D,20240125,000000,28.14,28.355,27.99,28.25,17607995,0
+GDX.US,D,20240126,000000,28.24,28.46,28.025,28.07,14246481,0
+GDX.US,D,20240129,000000,28.4,28.4,27.865,28.36,16190837,0
+GDX.US,D,20240130,000000,28.54,28.59,27.975,28.15,15319890,0
+GDX.US,D,20240131,000000,28.26,28.77,27.87,27.94,28238930,0
+GDX.US,D,20240201,000000,28.29,29.1399,28.25,29.03,34101996,0
+GDX.US,D,20240202,000000,28.211,28.24,27.69,28.02,37211287,0
+GDX.US,D,20240205,000000,27.46,27.665,27.23,27.36,22148909,0
+GDX.US,D,20240206,000000,27.485,27.77,27.37,27.72,11292708,0
+GDX.US,D,20240207,000000,27.65,27.75,27.382,27.46,13055861,0
+GDX.US,D,20240208,000000,27.3,27.45,27.17,27.3,12609476,0
+GDX.US,D,20240209,000000,27.17,27.19,26.77,26.97,20973733,0
+GDX.US,D,20240212,000000,26.92,27.41,26.85,27.29,17511302,0
+GDX.US,D,20240213,000000,26.62,26.63,25.6801,25.89,48888973,0
+GDX.US,D,20240214,000000,25.97,26.1,25.685,26.01,26125921,0
+GDX.US,D,20240215,000000,26.35,27.06,26.335,26.77,26932033,0
+GDX.US,D,20240216,000000,26.6,27.16,26.52,26.86,19619152,0
+GDX.US,D,20240220,000000,27.18,27.24,26.87,26.99,16047539,0
+GDX.US,D,20240221,000000,27,27,26.435,26.82,21676282,0
+GDX.US,D,20240222,000000,26.7,26.74,26.055,26.16,27627548,0
+GDX.US,D,20240223,000000,26.25,26.76,26.01,26.66,27368364,0
+GDX.US,D,20240226,000000,26.36,26.36,26.02,26.25,20293198,0
+GDX.US,D,20240227,000000,26.27,26.36,26.01,26.03,20494059,0
+GDX.US,D,20240228,000000,25.92,25.94,25.67,25.78,20071358,0
+GDX.US,D,20240229,000000,26.33,26.69,26.28,26.36,28381710,0
+GDX.US,D,20240301,000000,26.71,27.45,26.3,27.33,41346787,0
+GDX.US,D,20240304,000000,27.8,28.58,27.68,28.51,49404913,0
+GDX.US,D,20240305,000000,28.98,29.15,28.63,28.66,33710238,0
+GDX.US,D,20240306,000000,29.05,29.54,29.01,29.16,28673013,0
+GDX.US,D,20240307,000000,29.5,29.72,29.34,29.61,25808818,0
+GDX.US,D,20240308,000000,29.82,30,29.44,29.64,32729211,0
+GDX.US,D,20240311,000000,29.6,30.34,29.45,30.13,28313992,0
+GDX.US,D,20240312,000000,29.55,29.62,29.2,29.58,25334163,0
+GDX.US,D,20240313,000000,29.78,30.485,29.725,30.29,24676598,0
+GDX.US,D,20240314,000000,29.96,30.09,29.71,29.89,22337696,0
+GDX.US,D,20240315,000000,29.79,30.08,29.61,29.89,22359864,0
+GDX.US,D,20240318,000000,29.85,29.925,29.655,29.74,25774493,0
+GDX.US,D,20240319,000000,29.51,29.53,29.02,29.06,28698855,0
+GDX.US,D,20240320,000000,28.961,30.52,28.91,30.26,35671389,0
+GDX.US,D,20240321,000000,30.538,30.84,29.96,29.96,34092053,0
+GDX.US,D,20240322,000000,29.77,30.045,29.59,29.6,21654895,0
+GDX.US,D,20240325,000000,29.825,30.3899,29.82,29.83,17643335,0
+GDX.US,D,20240326,000000,30.46,30.4708,29.82,29.85,13428595,0
+GDX.US,D,20240327,000000,30.04,30.97,30.02,30.96,26953080,0
+GDX.US,D,20240328,000000,31.41,31.7797,31.11,31.62,28716264,0
+GDX.US,D,20240401,000000,32.31,32.43,31.71,32.03,27020585,0
+GDX.US,D,20240402,000000,32.235,32.49,31.95,32.44,34459219,0
+GDX.US,D,20240403,000000,32.39,33.24,32.33,33.14,30509287,0
+GDX.US,D,20240404,000000,33.14,33.31,32.73,32.78,29952352,0
+GDX.US,D,20240405,000000,33,33.99,32.79,33.84,41886594,0
+GDX.US,D,20240408,000000,34.15,34.27,33.3,33.6,24472070,0
+GDX.US,D,20240409,000000,34.23,34.59,33.92,34.18,29048215,0
+GDX.US,D,20240410,000000,33.295,34.06,32.98,33.68,33130338,0
+GDX.US,D,20240411,000000,34.12,34.49,33.54,34.45,22445096,0
+GDX.US,D,20240412,000000,35.06,35.745,33.44,33.76,71512868,0
+GDX.US,D,20240415,000000,34.06,34.14,33,33.53,34573811,0
+GDX.US,D,20240416,000000,33.05,33.26,32.43,33.03,32547277,0
+GDX.US,D,20240417,000000,33.32,33.9499,33.11,33.55,27931623,0
+GDX.US,D,20240418,000000,34.03,34.09,33.455,33.75,18486445,0
+GDX.US,D,20240419,000000,33.7,34.31,33.7,34.05,19718395,0
+GDX.US,D,20240422,000000,32.6,33.19,32.43,32.53,41107735,0
+GDX.US,D,20240423,000000,32.31,33.1489,32.2,33.05,24960523,0
+GDX.US,D,20240424,000000,32.87,33.2061,32.79,33.12,17527569,0
+GDX.US,D,20240425,000000,33.15,34.5,32.95,34.33,46561644,0
+GDX.US,D,20240426,000000,34.7,34.95,34.29,34.58,21754268,0
+GDX.US,D,20240429,000000,34.64,34.96,34.07,34.77,17947768,0
+GDX.US,D,20240430,000000,33.8299,33.99,33.1,33.13,41599943,0
+GDX.US,D,20240501,000000,33.4,34.2,33.1,33.32,30054845,0
+GDX.US,D,20240502,000000,33.15,33.815,32.9301,33.58,22145445,0
+GDX.US,D,20240503,000000,33.72,33.89,33.145,33.44,23408094,0
+GDX.US,D,20240506,000000,34.155,34.4698,34.1,34.21,21579811,0
+GDX.US,D,20240507,000000,34.1,34.265,33.915,34.17,10059747,0
+GDX.US,D,20240508,000000,33.84,34.47,33.74,34.16,17701563,0
+GDX.US,D,20240509,000000,34.44,35.43,34.44,35.36,30258978,0
+GDX.US,D,20240510,000000,35.75,35.88,35.23,35.25,20642310,0
+GDX.US,D,20240513,000000,35.11,35.4475,34.67,34.95,17445502,0
+GDX.US,D,20240514,000000,35.18,35.46,35.04,35.4,14664205,0
+GDX.US,D,20240515,000000,35.8,36.11,35.06,35.91,24490479,0
+GDX.US,D,20240516,000000,35.67,35.89,35.33,35.66,19420393,0
+GDX.US,D,20240517,000000,36.21,36.89,36,36.87,38752317,0
+GDX.US,D,20240520,000000,36.95,37.47,36.5201,37.24,24774504,0
+GDX.US,D,20240521,000000,37.02,37.22,36.73,36.93,17236070,0
+GDX.US,D,20240522,000000,36.45,36.56,35.29,35.45,37395589,0
+GDX.US,D,20240523,000000,35.4,35.65,34.66,34.75,32337668,0
+GDX.US,D,20240524,000000,35.26,35.5,35.135,35.26,12299745,0
+GDX.US,D,20240528,000000,36.03,36.23,35.7101,36.1,19222037,0
+GDX.US,D,20240529,000000,35.67,35.91,35.17,35.19,19201647,0
+GDX.US,D,20240530,000000,35.31,35.845,35.19,35.56,16137550,0
+GDX.US,D,20240531,000000,35.8,35.95,35,35.3,15716546,0
+GDX.US,D,20240603,000000,35.42,35.59,35.13,35.51,18190775,0
+GDX.US,D,20240604,000000,34.96,34.96,33.9502,34.18,32853965,0
+GDX.US,D,20240605,000000,34.43,34.87,34.08,34.79,17602578,0
+GDX.US,D,20240606,000000,34.96,36.03,34.78,36.01,28039603,0
+GDX.US,D,20240607,000000,34.74,34.81,33.49,33.54,50927688,0
+GDX.US,D,20240610,000000,33.71,34.09,33.4501,34.03,17131416,0
+GDX.US,D,20240611,000000,33.8,33.8,33.335,33.75,15357997,0
+GDX.US,D,20240612,000000,34.5,34.8,33.8562,34,24768986,0
+GDX.US,D,20240613,000000,33.83,34.06,32.955,33.15,23431282,0
+GDX.US,D,20240614,000000,33.53,33.54,32.96,33.41,17444694,0
+GDX.US,D,20240617,000000,33.21,33.35,32.835,33.2,13690871,0
+GDX.US,D,20240618,000000,33.18,33.84,33.07,33.7,15535106,0
+GDX.US,D,20240620,000000,34.0672,34.79,33.87,34.55,20772961,0
+GDX.US,D,20240621,000000,34.41,34.47,33.795,33.99,25321299,0
+GDX.US,D,20240624,000000,34.28,34.575,34.12,34.25,18740044,0
+GDX.US,D,20240625,000000,34.07,34.1,33.81,33.84,11287469,0
+GDX.US,D,20240626,000000,33.35,33.9,33.28,33.82,13325500,0
+GDX.US,D,20240627,000000,34.2,34.43,34.16,34.23,11931006,0
+GDX.US,D,20240628,000000,34.5,34.6,33.7301,33.93,15818736,0
+GDX.US,D,20240701,000000,34.09,34.42,33.81,33.89,9041001,0
+GDX.US,D,20240702,000000,33.86,34.35,33.65,34.02,12882984,0
+GDX.US,D,20240703,000000,34.55,35.56,34.52,35.28,21553205,0
+GDX.US,D,20240705,000000,35.88,36.535,35.86,36.27,22021884,0
+GDX.US,D,20240708,000000,35.86,36.155,35.51,36.1,16419156,0
+GDX.US,D,20240709,000000,36.13,36.37,35.83,36.11,8219010,0
+GDX.US,D,20240710,000000,36.54,37.1666,36.525,37.05,20498401,0
+GDX.US,D,20240711,000000,37.93,38.15,37.035,38.09,27458969,0
+GDX.US,D,20240712,000000,37.65,38.31,37.65,38.17,16263320,0
+GDX.US,D,20240715,000000,38.2,38.58,37.69,37.95,20302984,0
+GDX.US,D,20240716,000000,38.27,39.3221,38.1,39.28,24694040,0
+GDX.US,D,20240717,000000,39.16,39.41,38.38,38.44,23583027,0
+GDX.US,D,20240718,000000,38.69,38.69,37.64,37.87,17062470,0
+GDX.US,D,20240719,000000,36.86,37.7101,36.79,37.39,22858610,0
+GDX.US,D,20240722,000000,37.31,37.58,36.97,37.45,15249177,0
+GDX.US,D,20240723,000000,37.42,37.56,37.155,37.45,8238432,0
+GDX.US,D,20240724,000000,37.82,38.38,37.2,37.23,20726902,0
+GDX.US,D,20240725,000000,36.255,36.558,35.9,36.19,31714343,0
+GDX.US,D,20240726,000000,36.52,36.7601,36.31,36.48,15901436,0
+GDX.US,D,20240729,000000,36.6,36.6989,36.06,36.64,10107081,0
+GDX.US,D,20240730,000000,36.87,37.03,36.3823,36.95,12735862,0
+GDX.US,D,20240731,000000,37.64,38,37.395,37.93,26227537,0
+GDX.US,D,20240801,000000,37.95,38.211,36.79,37.27,18198580,0
+GDX.US,D,20240802,000000,37.76,38.06,36.095,36.48,27344525,0
+GDX.US,D,20240805,000000,34.3,35.59,33.87,35.34,28615555,0
+GDX.US,D,20240806,000000,35.15,36.04,34.92,35.63,14294654,0
+GDX.US,D,20240807,000000,36.1,36.25,34.58,34.71,17663254,0
+GDX.US,D,20240808,000000,35.19,35.755,34.74,35.55,16675726,0
+GDX.US,D,20240809,000000,35.84,35.89,35.2096,35.84,9773638,0
+GDX.US,D,20240812,000000,36.15,37.11,36.06,36.9,23084603,0
+GDX.US,D,20240813,000000,36.8,37.5,36.75,37.38,13088432,0
+GDX.US,D,20240814,000000,37.1,37.2,36.565,37.11,11565005,0
+GDX.US,D,20240815,000000,37.15,37.5,36.645,37.29,14414800,0
+GDX.US,D,20240816,000000,37.88,38.49,37.66,38.49,25966138,0
+GDX.US,D,20240819,000000,38.22,39.25,38.16,39.22,21162555,0
+GDX.US,D,20240820,000000,39.655,39.97,39.175,39.5,21548571,0
+GDX.US,D,20240821,000000,39.4,39.925,39.1,39.77,13915635,0
+GDX.US,D,20240822,000000,39.22,39.22,38.54,38.78,19744088,0
+GDX.US,D,20240823,000000,39.25,39.56,38.81,39.34,15858634,0
+GDX.US,D,20240826,000000,39.58,39.67,39.065,39.23,9216574,0
+GDX.US,D,20240827,000000,38.92,39.26,38.66,39.22,8482889,0
+GDX.US,D,20240828,000000,38.73,38.73,38.04,38.36,16988594,0
+GDX.US,D,20240829,000000,38.54,39.14,38.51,38.88,13328512,0
+GDX.US,D,20240830,000000,38.79,38.98,38.3399,38.62,13171492,0
+GDX.US,D,20240903,000000,38.01,38.11,36.9,37.27,25260031,0
+GDX.US,D,20240904,000000,36.89,37.36,36.715,36.91,15685142,0
+GDX.US,D,20240905,000000,37.66,37.825,37.28,37.33,16259969,0
+GDX.US,D,20240906,000000,37.17,37.43,36.215,36.32,19939184,0
+GDX.US,D,20240909,000000,36.61,36.88,36.51,36.76,15264676,0
+GDX.US,D,20240910,000000,36.76,37.23,36.45,37.22,13942751,0
+GDX.US,D,20240911,000000,36.9,37.41,36.49,37.39,10854650,0
+GDX.US,D,20240912,000000,38.06,39.43,38.02,39.21,35286118,0
+GDX.US,D,20240913,000000,39.8,40.215,39.77,40.09,27456009,0
+GDX.US,D,20240916,000000,40,40.23,39.58,39.89,12162497,0
+GDX.US,D,20240917,000000,39.7,40.075,39.312,39.49,17906933,0
+GDX.US,D,20240918,000000,39.76,40.985,39.02,39.06,41241358,0
+GDX.US,D,20240919,000000,40.095,40.25,39.26,39.72,22284544,0
+GDX.US,D,20240920,000000,40.4,40.68,40.06,40.51,28604413,0
+GDX.US,D,20240923,000000,40.54,41.19,40.3,40.33,19153319,0
+GDX.US,D,20240924,000000,40.745,41.59,40.34,41.41,27422363,0
+GDX.US,D,20240925,000000,41.3,41.6899,41.18,41.31,18581143,0
+GDX.US,D,20240926,000000,41.62,41.95,41.22,41.64,21027577,0
+GDX.US,D,20240927,000000,41.39,41.58,40.31,40.36,25323392,0
+GDX.US,D,20240930,000000,40.1,40.18,39.35,39.82,24531697,0
+GDX.US,D,20241001,000000,40.31,40.755,39.96,40.45,22975935,0
+GDX.US,D,20241002,000000,40.5,40.7883,40.045,40.37,13265826,0
+GDX.US,D,20241003,000000,39.85,39.87,39.345,39.56,17147240,0
+GDX.US,D,20241004,000000,39.65,40.19,39.35,39.55,15819221,0
+GDX.US,D,20241007,000000,39.29,39.3,38.825,39.03,15133258,0
+GDX.US,D,20241008,000000,38.68,39,38.38,38.99,16180362,0
+GDX.US,D,20241009,000000,38.44,38.79,38.17,38.79,16477867,0
+GDX.US,D,20241010,000000,38.99,39.89,38.77,39.87,22975027,0
+GDX.US,D,20241011,000000,40.03,40.46,39.985,40.05,12060072,0
+GDX.US,D,20241014,000000,39.93,40.305,39.68,40.16,7452965,0
+GDX.US,D,20241015,000000,40.13,40.68,39.97,40.68,19942200,0
+GDX.US,D,20241016,000000,41.15,41.72,40.89,41,20379125,0
+GDX.US,D,20241017,000000,41.36,41.885,41.175,41.49,22965681,0
+GDX.US,D,20241018,000000,42,43.31,41.82,43.15,31223461,0
+GDX.US,D,20241021,000000,43.75,44.01,43.08,43.22,21060583,0
+GDX.US,D,20241022,000000,43.52,44.22,43.52,44.09,21161608,0
+GDX.US,D,20241023,000000,43.5,43.7978,42.91,43.26,22959848,0
+GDX.US,D,20241024,000000,43.47,43.51,41.4,42.13,31946068,0
+GDX.US,D,20241025,000000,41.91,42.16,41.405,41.56,21541231,0
+GDX.US,D,20241028,000000,41.33,41.63,41.23,41.36,14784884,0
+GDX.US,D,20241029,000000,41.8,42.125,41.48,42.02,20281251,0
+GDX.US,D,20241030,000000,41.95,41.955,41.03,41.51,18161367,0
+GDX.US,D,20241031,000000,40.83,40.89,39.865,40.34,27998396,0
+GDX.US,D,20241101,000000,40.49,40.815,39.85,39.85,14358062,0
+GDX.US,D,20241104,000000,40.27,40.37,39.7,39.9,13299705,0
+GDX.US,D,20241105,000000,40.37,40.53,39.87,40.11,16833343,0
+GDX.US,D,20241106,000000,38.21,38.985,37.56,38.64,44258440,0
+GDX.US,D,20241107,000000,39,39.795,38.73,39.57,26922006,0
+GDX.US,D,20241108,000000,39.23,39.34,38.63,39.02,22864163,0
+GDX.US,D,20241111,000000,37.42,37.73,36.19,36.73,45733593,0
+GDX.US,D,20241112,000000,36.27,36.455,35.67,36.11,37430756,0
+GDX.US,D,20241113,000000,36.45,36.635,35.56,35.56,24799022,0
+GDX.US,D,20241114,000000,35.31,35.9699,35.19,35.72,34765240,0
+GDX.US,D,20241115,000000,36,36.18,35.4,35.51,20360375,0
+GDX.US,D,20241118,000000,36.51,37.285,36.475,37.02,33575243,0
+GDX.US,D,20241119,000000,37.49,37.9299,37.215,37.88,22829198,0
+GDX.US,D,20241120,000000,37.71,37.85,37.505,37.72,16236517,0
+GDX.US,D,20241121,000000,38.12,38.2,37.59,38.14,21175779,0
+GDX.US,D,20241122,000000,38.44,38.57,38.02,38.28,19691265,0
+GDX.US,D,20241125,000000,36.985,37.24,36.78,37.14,31492541,0
+GDX.US,D,20241126,000000,37.06,37.41,36.83,37.29,9924443,0
+GDX.US,D,20241127,000000,37.75,37.97,37.32,37.45,15286812,0
+GDX.US,D,20241129,000000,37.72,37.85,37.5,37.66,7275271,0
+GDX.US,D,20241202,000000,37.3,37.37,36.71,36.83,16539139,0
+GDX.US,D,20241203,000000,37.11,38.12,37.1,37.7,18593784,0
+GDX.US,D,20241204,000000,37.75,38.01,37.545,37.6,8149120,0
+GDX.US,D,20241205,000000,37.62,37.995,37.14,37.53,9910038,0
+GDX.US,D,20241206,000000,37.41,37.41,36.745,36.82,13455656,0
+GDX.US,D,20241209,000000,38.02,38.87,37.91,37.91,30314285,0
+GDX.US,D,20241210,000000,38.39,38.515,37.905,37.98,13338453,0
+GDX.US,D,20241211,000000,38.27,39.17,38.075,39.09,21116922,0
+GDX.US,D,20241212,000000,38.26,38.425,37.62,37.66,22705184,0
+GDX.US,D,20241213,000000,37.285,37.38,36.49,36.65,19521412,0
+GDX.US,D,20241216,000000,36.86,36.9,36.29,36.42,11421185,0
+GDX.US,D,20241217,000000,35.99,36.31,35.79,36.19,14782864,0
+GDX.US,D,20241218,000000,35.99,36.085,34.36,34.53,32773237,0
+GDX.US,D,20241219,000000,34.72,34.945,34.19,34.39,22163920,0
+GDX.US,D,20241220,000000,34.5,35.12,34.44,34.73,27872031,0
+GDX.US,D,20241223,000000,34.23,34.4765,33.875,34.41,14593176,0
+GDX.US,D,20241224,000000,34.56,34.58,34.135,34.41,5322038,0
+GDX.US,D,20241226,000000,34.555,34.755,34.36,34.47,8727604,0
+GDX.US,D,20241227,000000,34.05,34.38,33.83,34.26,10587068,0
+GDX.US,D,20241230,000000,33.9,34.01,33.42,33.77,18267979,0
+GDX.US,D,20241231,000000,33.645,34.0466,33.6,33.91,8034589,0
+GDX.US,D,20250102,000000,34.48,35.4,34.44,35.34,24526956,0
+GDX.US,D,20250103,000000,35.23,35.295,34.97,35,13694407,0
+GDX.US,D,20250106,000000,34.99,35.215,34.52,34.58,13039030,0
+GDX.US,D,20250107,000000,35.25,35.86,34.865,35.05,16976310,0
+GDX.US,D,20250108,000000,35.41,35.9699,35.255,35.9,25009041,0
+GDX.US,D,20250110,000000,36.66,36.9,35.74,35.97,19827321,0
+GDX.US,D,20250113,000000,35.63,35.66,35.1,35.38,15738492,0
+GDX.US,D,20250114,000000,35.51,36.41,35.51,36.32,16157657,0
+GDX.US,D,20250115,000000,36.79,36.92,36.185,36.72,17436942,0
+GDX.US,D,20250116,000000,36.97,37.175,36.58,36.62,13483602,0
+GDX.US,D,20250117,000000,36.33,37.0152,36.12,36.75,16420446,0
+GDX.US,D,20250121,000000,37.11,37.9501,37.11,37.61,26496365,0
+GDX.US,D,20250122,000000,37.98,38.05,37.31,37.53,12555752,0
+GDX.US,D,20250123,000000,37.162,37.52,36.84,37.5,12871692,0
+GDX.US,D,20250124,000000,37.98,38.16,37.84,37.95,13728043,0
+GDX.US,D,20250127,000000,37.59,37.59,36.845,37.35,15489389,0
+GDX.US,D,20250128,000000,37.44,37.79,37.2101,37.7,10986665,0
+GDX.US,D,20250129,000000,37.66,38.2499,37.45,37.9,11319824,0
+GDX.US,D,20250130,000000,38.66,39.73,38.57,39.42,28590138,0
+GDX.US,D,20250131,000000,39.53,39.68,38.8,38.96,19911039,0
+GDX.US,D,20250203,000000,39.218,39.9174,38.98,39.56,20541753,0
+GDX.US,D,20250204,000000,39.865,40.1777,39.67,40.03,12813101,0
+GDX.US,D,20250205,000000,40.37,41.53,40.35,41.04,25371540,0
+GDX.US,D,20250206,000000,41.07,41.16,40.67,41.13,12224947,0
+GDX.US,D,20250207,000000,41.51,41.75,40.85,40.86,19136240,0
+GDX.US,D,20250210,000000,41.95,42.21,41.8,41.96,25509353,0
+GDX.US,D,20250211,000000,41.72,41.9,41.39,41.44,15264160,0
+GDX.US,D,20250212,000000,41.36,42.48,41.1,42.13,21179296,0
+GDX.US,D,20250213,000000,42.255,42.59,41.72,42.51,17219579,0
+GDX.US,D,20250214,000000,42.6,42.66,41,41.08,26322372,0
+GDX.US,D,20250218,000000,41.64,41.72,41.14,41.54,21365784,0
+GDX.US,D,20250219,000000,41.35,41.7,41.11,41.54,12767313,0
+GDX.US,D,20250220,000000,41.7,42.57,41.64,42.24,16326265,0
+GDX.US,D,20250221,000000,42.02,42.03,40.75,40.8,31767349,0
+GDX.US,D,20250224,000000,41.17,41.17,40.33,40.98,12704033,0
+GDX.US,D,20250225,000000,40.66,40.79,39.53,40.38,20002866,0
+GDX.US,D,20250226,000000,39.805,41.105,39.73,40.86,12880595,0
+GDX.US,D,20250227,000000,40.2,40.46,39.42,39.46,21976346,0
+GDX.US,D,20250228,000000,38.86,39.73,38.581,39.72,15602193,0
+GDX.US,D,20250303,000000,40.31,40.86,39.505,39.71,16743450,0
+GDX.US,D,20250304,000000,40.4,40.76,39.485,40.28,18770588,0
+GDX.US,D,20250305,000000,40.195,41.72,40.19,41.7,18539815,0
+GDX.US,D,20250306,000000,41.29,41.94,41.055,41.36,16372995,0
+GDX.US,D,20250307,000000,41.395,42.31,40.92,41.64,17132130,0
+GDX.US,D,20250310,000000,41.38,41.6,40.2,40.51,20333773,0
+GDX.US,D,20250311,000000,40.895,42.04,40.85,41.84,22449297,0
+GDX.US,D,20250312,000000,41.46,42.11,41.22,41.9,17152195,0
+GDX.US,D,20250313,000000,42.18,43.54,42.07,43.21,30784929,0
+GDX.US,D,20250314,000000,43.78,43.87,43.21,43.64,23488090,0
+GDX.US,D,20250317,000000,43.81,44.63,43.77,44.57,18558839,0
+GDX.US,D,20250318,000000,45.44,45.645,44.69,44.85,21782902,0
+GDX.US,D,20250319,000000,44.87,45.275,44.54,45.23,17130740,0
+GDX.US,D,20250320,000000,44.645,45.335,44.38,45.16,10082891,0
+GDX.US,D,20250321,000000,44.54,44.63,43.84,44.5,18163627,0
+GDX.US,D,20250324,000000,44.555,44.76,44.185,44.25,14465094,0
+GDX.US,D,20250325,000000,44.87,45.62,44.86,45.02,16156911,0
+GDX.US,D,20250326,000000,45.22,45.29,44.56,44.67,10133860,0
+GDX.US,D,20250327,000000,45.22,45.895,44.9201,45.76,16699391,0
+GDX.US,D,20250328,000000,46.1,46.94,45.44,45.57,21557400,0
+GDX.US,D,20250331,000000,46,46.095,44.5,45.97,22217524,0
+GDX.US,D,20250401,000000,45.96,46.26,45.34,45.8,17174789,0
+GDX.US,D,20250402,000000,45.77,46.01,45.12,45.76,15903792,0
+GDX.US,D,20250403,000000,43.9,46.71,43.53,45.72,30543023,0
+GDX.US,D,20250404,000000,44.475,44.57,41.455,41.68,59893455,0
+GDX.US,D,20250407,000000,40.71,43.695,40.26,41.45,33751694,0
+GDX.US,D,20250408,000000,43.27,43.53,41.175,41.5,22508364,0
+GDX.US,D,20250409,000000,43.22,45.325,42.765,44.99,47895578,0
+GDX.US,D,20250410,000000,45.265,47.655,45.16,47.17,36181588,0
+GDX.US,D,20250411,000000,48.865,50.1451,48.86,49.7,40991534,0
+GDX.US,D,20250414,000000,48.885,50.2,48.42,50.02,20729469,0
+GDX.US,D,20250415,000000,50.465,50.74,49.9,50.53,14841965,0
+GDX.US,D,20250416,000000,52.307,52.81,51.285,51.91,36630514,0
+GDX.US,D,20250417,000000,51.51,51.6,50.365,50.92,25661192,0
+GDX.US,D,20250421,000000,52.5897,53.25,50.945,51.66,36299331,0
+GDX.US,D,20250422,000000,51.9,51.95,50.015,50.23,38019574,0
+GDX.US,D,20250423,000000,47.93,49.175,47.77,48.73,38934580,0
+GDX.US,D,20250424,000000,49.64,49.82,48.795,49.76,22803300,0
+GDX.US,D,20250425,000000,48.215,48.895,48.08,48.81,19299580,0
+GDX.US,D,20250428,000000,48.58,49.43,48.31,49.43,15128271,0
+GDX.US,D,20250429,000000,48.81,49.21,48.4,48.48,13110175,0
+GDX.US,D,20250430,000000,48.04,49.025,47.99,49.01,15832345,0
+GDX.US,D,20250501,000000,47.47,47.64,46.89,47.2,27129950,0
+GDX.US,D,20250502,000000,47.85,48.11,46.73,47.08,14244054,0
+GDX.US,D,20250505,000000,48.87,48.9,48.05,48.72,20923185,0
+GDX.US,D,20250506,000000,49.91,50.83,49.365,50.79,31154998,0
+GDX.US,D,20250507,000000,49.54,50.28,49.29,49.82,22427311,0
+GDX.US,D,20250508,000000,49.85,50.05,48.72,48.88,20400392,0
+GDX.US,D,20250509,000000,49.615,50.47,49.105,50.37,20695291,0
+GDX.US,D,20250512,000000,48.055,48.08,46.345,46.62,42761575,0
+GDX.US,D,20250513,000000,46.72,46.75,46.16,46.54,22356323,0
+GDX.US,D,20250514,000000,45.505,45.66,45.1,45.55,26797018,0
+GDX.US,D,20250515,000000,46.05,46.6,45.605,46.49,23456736,0
+GDX.US,D,20250516,000000,45.4021,46.35,45.245,46.33,17271971,0
+GDX.US,D,20250519,000000,47.18,47.4,46.65,47.34,19577587,0
+GDX.US,D,20250520,000000,47.39,48.815,47.26,48.81,26942345,0
+GDX.US,D,20250521,000000,49.08,49.6993,48.97,49.44,23175371,0
+GDX.US,D,20250522,000000,49.28,49.57,48.7,49.18,16934828,0
+GDX.US,D,20250523,000000,50.35,50.79,49.75,50.53,24171633,0
+GDX.US,D,20250527,000000,49.41,50.31,49.34,49.77,20431139,0
+GDX.US,D,20250528,000000,49.9205,50.36,49.78,50.35,13211031,0
+GDX.US,D,20250529,000000,50.59,50.84,49.94,50.28,11855618,0
+GDX.US,D,20250530,000000,49.85,50.72,49.72,50.65,16795486,0
+GDX.US,D,20250602,000000,51.73,53.83,51.655,53.77,39386811,0
+GDX.US,D,20250603,000000,52.86,53.09,52.365,53.09,24482537,0
+GDX.US,D,20250604,000000,53.265,53.496,52.87,53.21,18924402,0
+GDX.US,D,20250605,000000,53.75,54.62,52.81,53.15,28643820,0
+GDX.US,D,20250606,000000,53.09,53.09,51.47,51.62,31561993,0
+GDX.US,D,20250609,000000,51.67,52.32,51.41,52.13,15247334,0
+GDX.US,D,20250610,000000,52.43,52.595,51.12,51.43,17301653,0
+GDX.US,D,20250611,000000,51.52,51.94,51.29,51.94,13531005,0
+GDX.US,D,20250612,000000,52.78,53.7553,52.715,53.53,25699504,0
+GDX.US,D,20250613,000000,54.34,54.7,53.85,54.46,22541407,0
+GDX.US,D,20250616,000000,53.695,54.15,53.5,53.55,18475038,0
+GDX.US,D,20250617,000000,53.79,54.01,53.06,53.51,13406463,0
+GDX.US,D,20250618,000000,53.395,53.7,52.9003,53,14896992,0
+GDX.US,D,20250620,000000,52.622,53.425,52.26,52.29,18722334,0
+GDX.US,D,20250623,000000,52.52,53.74,52.27,53.11,21458316,0
+GDX.US,D,20250624,000000,51.4,52.13,50.7001,51.86,22159918,0
+GDX.US,D,20250625,000000,51.5548,52.16,51.45,51.92,12728900,0
+GDX.US,D,20250626,000000,51.81,52.62,51.76,52.62,14874255,0
+GDX.US,D,20250627,000000,50.95,51.115,50.32,50.73,32657425,0
+GDX.US,D,20250630,000000,50.93,52.07,50.75,52.06,19782712,0
+GDX.US,D,20250701,000000,53.01,53.045,51.96,52.04,19063332,0
+GDX.US,D,20250702,000000,52.33,52.76,51.8393,52.66,13096074,0
+GDX.US,D,20250703,000000,52.199,52.92,52.15,52.91,11610930,0
+GDX.US,D,20250707,000000,52.03,53.21,51.32,53.17,22030172,0
+GDX.US,D,20250708,000000,52.94,52.95,50.345,50.79,37415345,0
+GDX.US,D,20250709,000000,50.85,51.66,50.56,51.5,19712092,0
+GDX.US,D,20250710,000000,51.68,51.9,50.975,51.9,13673307,0
+GDX.US,D,20250711,000000,52.315,52.59,51.91,52.42,19044820,0
+GDX.US,D,20250714,000000,52.465,53.3,52.375,52.45,13297254,0
+GDX.US,D,20250715,000000,52.46,52.595,50.775,51.62,20154933,0
+GDX.US,D,20250716,000000,51.71,52.37,50.965,51.82,16545297,0
+GDX.US,D,20250717,000000,51.06,51.42,50.445,51.24,17442339,0
+GDX.US,D,20250718,000000,51.69,51.79,51.12,51.13,12887786,0
+GDX.US,D,20250721,000000,51.935,53.35,51.93,53.02,22674124,0
+GDX.US,D,20250722,000000,53.6204,54.78,53.22,54.48,23906897,0
+GDX.US,D,20250723,000000,54.175,54.57,53.62,53.84,22084589,0
+GDX.US,D,20250724,000000,53.05,53.8,52.53,53.33,12142160,0
+GDX.US,D,20250725,000000,52.96,53.98,52.8504,53.96,25492222,0
+GDX.US,D,20250728,000000,53.28,53.34,52.14,52.59,20458117,0
+GDX.US,D,20250729,000000,52.745,53.355,52.52,53.25,13473479,0
+GDX.US,D,20250730,000000,52.56,52.95,51.52,51.78,21662119,0
+GDX.US,D,20250731,000000,52.02,52.32,51.365,51.64,16429374,0
+GDX.US,D,20250801,000000,52.74,53.0585,51.935,52.45,20409387,0
+GDX.US,D,20250804,000000,53.17,55.05,53.16,54.94,27343207,0
+GDX.US,D,20250805,000000,54.625,56.655,54.57,56.46,32074393,0
+GDX.US,D,20250806,000000,56.49,57.39,56.48,57.39,16683995,0
+GDX.US,D,20250807,000000,57.91,58.48,57.6122,57.94,22573157,0
+GDX.US,D,20250808,000000,58.43,58.81,57.84,58.06,18210715,0
+GDX.US,D,20250811,000000,56.59,57.995,56.34,57.69,17523461,0
+GDX.US,D,20250812,000000,57.8694,58.23,57.37,58.21,11594165,0
+GDX.US,D,20250813,000000,58.655,58.77,57.8657,58.07,10707245,0
+GDX.US,D,20250814,000000,57.65,58.53,57.42,57.7,11226934,0
+GDX.US,D,20250815,000000,57.795,58.56,57.34,58.28,13540572,0
+GDX.US,D,20250818,000000,58.21,58.42,57.695,58.1,8505904,0
+GDX.US,D,20250819,000000,57.93,58.035,56.59,56.6,15274267,0
+GDX.US,D,20250820,000000,57.245,58.33,57.19,58.32,15489908,0
+GDX.US,D,20250821,000000,58.165,59.69,58.11,59.29,17900243,0
+GDX.US,D,20250822,000000,58.785,60.68,58.38,60.18,19540540,0
+GDX.US,D,20250825,000000,60.4,60.79,60.17,60.26,8388430,0
+GDX.US,D,20250826,000000,60.56,61.6,60.44,61.6,17598207,0
+GDX.US,D,20250827,000000,61.05,61.48,60.47,61.48,10691641,0
+GDX.US,D,20250828,000000,61.4,61.615,60.7,61.33,15854823,0
+GDX.US,D,20250829,000000,61.23,63.23,61.21,63.17,19954360,0
+GDX.US,D,20250902,000000,64.39,65.065,63.2,64.8,41939575,0
+GDX.US,D,20250903,000000,65.476,65.825,64.71,65.2,25768664,0
+GDX.US,D,20250904,000000,64.365,64.94,63.89,64.57,24753708,0
+GDX.US,D,20250905,000000,66.005,66.87,65.16,66.34,31720222,0
+GDX.US,D,20250908,000000,67.23,67.4135,66.49,67.24,24932728,0
+GDX.US,D,20250909,000000,67.65,67.94,66.67,66.85,24429988,0
+GDX.US,D,20250910,000000,67.47,68.5891,67.46,68.5,18297285,0
+GDX.US,D,20250911,000000,68.24,69.76,68.085,69.76,18762120,0
+GDX.US,D,20250912,000000,69.955,70.11,69.24,69.75,13891072,0
+GDX.US,D,20250915,000000,69.365,70.76,69.151,70.48,16298194,0
+GDX.US,D,20250916,000000,70.565,70.64,68.63,69.02,22742291,0
+GDX.US,D,20250917,000000,68.2,69.925,67.77,68.66,28270269,0
+GDX.US,D,20250918,000000,68.15,68.795,67.255,68.79,21638915,0
+GDX.US,D,20250919,000000,68.92,72.525,68.89,72.36,36428972,0
+GDX.US,D,20250922,000000,73.75,74.3699,72.84,74.33,30822555,0
+GDX.US,D,20250923,000000,74.88,75.28,73.8801,74.23,23168443,0
+GDX.US,D,20250924,000000,73.93,74.45,72.27,72.32,27972000,0
+GDX.US,D,20250925,000000,72.395,73.2,72.01,73.13,23268574,0
+GDX.US,D,20250926,000000,73.68,74.9255,73.24,74.68,21411932,0
+GDX.US,D,20250929,000000,76.58,76.8742,75.355,75.72,24062680,0
+GDX.US,D,20250930,000000,74.965,77.175,74.74,76.4,21221733,0
+GDX.US,D,20251001,000000,77.11,77.96,76.59,77.13,22633033,0
+GDX.US,D,20251002,000000,78.285,78.32,74.1,77.1,41791190,0
+GDX.US,D,20251003,000000,77.315,77.76,76.53,77.08,15113274,0
+GDX.US,D,20251006,000000,78.07,79.49,77.79,78.61,26286337,0
+GDX.US,D,20251007,000000,78.655,78.69,76.69,76.97,21615649,0
+GDX.US,D,20251008,000000,78.675,79.15,77.59,79.15,25676093,0
+GDX.US,D,20251009,000000,79.195,79.33,74.58,75.61,40970473,0
+GDX.US,D,20251010,000000,75.865,76.62,75.08,75.78,24817195,0
+GDX.US,D,20251013,000000,78.075,79.455,77.96,79.37,26089486,0
+GDX.US,D,20251014,000000,78.025,79.4,77.61,78.45,20129241,0
+GDX.US,D,20251015,000000,79.51,81.74,79.24,81.47,31551730,0
+GDX.US,D,20251016,000000,82.46,85.085,81.72,84.44,39781815,0
+GDX.US,D,20251017,000000,82.165,82.415,77.175,78.73,70598808,0
+GDX.US,D,20251020,000000,80.18,81.015,79.005,80.36,29436020,0
+GDX.US,D,20251021,000000,74.575,74.99,72.13,72.79,71270245,0
+GDX.US,D,20251022,000000,70.48,73.3199,70.28,72.95,47998523,0
+GDX.US,D,20251023,000000,74.52,74.68,73.59,73.79,25688991,0
+GDX.US,D,20251024,000000,72.5,74.01,72.1501,72.8,24477121,0
+GDX.US,D,20251027,000000,70.145,71.38,68.13,69.91,50661736,0
+GDX.US,D,20251028,000000,68.635,71.235,68.42,71.02,28611801,0
+GDX.US,D,20251029,000000,72.95,73,70.7,71.07,33614540,0
+GDX.US,D,20251030,000000,70.92,73.06,70.51,72.9,25166211,0
+GDX.US,D,20251031,000000,72.88,72.92,71.15,72.06,20882345,0
+GDX.US,D,20251103,000000,71.72,72.435,70.725,71.3,15630001,0
+GDX.US,D,20251104,000000,69.34,69.625,68.2012,68.28,28765462,0
+GDX.US,D,20251105,000000,69.91,70.89,69.48,70.67,24340108,0
+GDX.US,D,20251106,000000,71.27,72.7144,70.7,70.76,22007576,0
+GDX.US,D,20251107,000000,71.49,72.55,70.48,72.55,20421878,0
+GDX.US,D,20251110,000000,75.24,76.465,74.62,75.98,30851174,0
+GDX.US,D,20251111,000000,76.535,76.82,74.95,76.71,17170140,0
+GDX.US,D,20251112,000000,76.78,79.97,76.295,79.25,33319497,0
+GDX.US,D,20251113,000000,79.49,79.74,76.42,77.05,30345860,0
+GDX.US,D,20251114,000000,73.535,76.91,73.25,76.16,28841150,0
+GDX.US,D,20251117,000000,75.645,76.97,74.195,74.95,25837014,0
+GDX.US,D,20251118,000000,75.61,76.47,74.3815,75.63,24323833,0
+GDX.US,D,20251119,000000,76.95,78.18,75.52,76.39,21959431,0
+GDX.US,D,20251120,000000,76.735,77.74,72.94,72.97,34685038,0
+GDX.US,D,20251121,000000,72.99,74.655,72.45,73.65,25694889,0
+GDX.US,D,20251124,000000,74.15,78,74.07,77.96,24487394,0
+GDX.US,D,20251125,000000,77.31,78.54,76.86,77.8,14938434,0
+GDX.US,D,20251126,000000,78.65,81.83,78.55,81.55,27375296,0
+GDX.US,D,20251128,000000,82.415,83.28,81.77,83.23,15906798,0
+GDX.US,D,20251201,000000,83.95,84.03,82.12,82.82,20533863,0
+GDX.US,D,20251202,000000,82.47,82.96,79.3,81.61,25468399,0
+GDX.US,D,20251203,000000,82.1,82.92,80.935,81.06,17556115,0
+GDX.US,D,20251204,000000,80.335,81.49,80.025,81.39,12264613,0
+GDX.US,D,20251205,000000,82.03,83.76,80.72,81.03,17559244,0
+GDX.US,D,20251208,000000,81.015,81.25,79.07,79.16,18976999,0
+GDX.US,D,20251209,000000,79.295,82.07,79.29,81.94,19287016,0
+GDX.US,D,20251210,000000,81.63,83.94,80.525,83.32,22917876,0
+GDX.US,D,20251211,000000,83.2,87.445,83.12,86.26,29997002,0
+GDX.US,D,20251212,000000,88.5,88.5,84.24,85.66,26735869,0
+GDX.US,D,20251215,000000,86.54,86.745,83.72,84.85,21774928,0
+GDX.US,D,20251216,000000,85.14,86.3,83.75,84.83,14848778,0
+GDX.US,D,20251217,000000,86.11,86.62,84.62,85.83,17984735,0
+GDX.US,D,20251218,000000,85.26,87.1999,84.84,85.67,18771482,0
+GDX.US,D,20251219,000000,85.58,88.69,85.56,87.79,24699842,0
+GDX.US,D,20251222,000000,89.655,91.05,89.07,90.18,24707377,0
+GDX.US,D,20251223,000000,90.35,90.48,88.69,90.27,18969209,0
+GDX.US,D,20251224,000000,89.82,90.27,88.27,89.7,14136211,0
+GDX.US,D,20251226,000000,90.845,91.67,89.61,91.29,24708928,0
+GDX.US,D,20251229,000000,86.925,87.47,84.89,85.85,39910121,0
+GDX.US,D,20251230,000000,88.0792,88.4,86.56,86.84,19494795,0
+GDX.US,D,20251231,000000,86.445,87.73,85.66,85.77,13174532,0
+GDX.US,D,20260102,000000,87.12,87.21,83.23,85.73,24032271,0
+GDX.US,D,20260105,000000,87.73,90.655,87.28,88.45,25194966,0
+GDX.US,D,20260106,000000,89.265,92.21,89.0746,92.14,23581731,0
+GDX.US,D,20260107,000000,89.455,91.13,88.09,91.06,18414856,0
+GDX.US,D,20260108,000000,89.015,91.56,88.79,91.54,17535762,0
+GDX.US,D,20260109,000000,91.81,93.17,91.23,92.56,18108483,0
+GDX.US,D,20260112,000000,95.19,96.98,95.065,95.72,27296537,0
+GDX.US,D,20260113,000000,97.06,97.97,96.24,96.47,19578642,0
+GDX.US,D,20260114,000000,98.405,98.4175,95.37,96.86,22672562,0
+GDX.US,D,20260115,000000,96.09,97.83,95.32,97.11,13979487,0
+GDX.US,D,20260116,000000,96.28,97.34,94.44,97.24,19587313,0
+GDX.US,D,20260120,000000,101.525,103.02,100.895,102.78,33061023,0
+GDX.US,D,20260121,000000,104.9,105.33,100.555,101.29,34861201,0
+GDX.US,D,20260122,000000,101.135,105.835,101.05,105.17,30396687,0
+GDX.US,D,20260123,000000,105.525,107.615,104.85,107.02,19622966,0
+GDX.US,D,20260126,000000,110.69,112.54,107.45,107.48,38883326,0
+GDX.US,D,20260127,000000,107.92,109.38,103.88,109.29,30779146,0
+GDX.US,D,20260128,000000,110.36,112.24,109.01,112.16,31375514,0
+GDX.US,D,20260129,000000,113.285,113.5,104.6503,107.98,66962370,0
+GDX.US,D,20260130,000000,98.91,101.88,93.12,94.2,102904806,0
+GDX.US,D,20260202,000000,93.965,96.87,92,94.19,35455559,0
+GDX.US,D,20260203,000000,99.785,99.99,95.66,98.22,43633829,0
+GDX.US,D,20260204,000000,101.005,101.12,94.94,98.7,30256841,0
+GDX.US,D,20260205,000000,94.32,97.2,92.28,92.44,39586589,0
+GDX.US,D,20260206,000000,95.13,97.93,94.98,97.39,24807732,0
+GDX.US,D,20260209,000000,98.545,103.085,98.51,102.89,27057085,0
+GDX.US,D,20260210,000000,102.29,103.8,101.8459,103.01,15407597,0
+GDX.US,D,20260211,000000,105.5,106.47,102.49,105.97,22624324,0
+GDX.US,D,20260212,000000,104.81,105.79,98.13,98.28,43435465,0
+GDX.US,D,20260213,000000,100.92,104.14,99.53,103.94,31928303,0
+GDX.US,D,20260217,000000,99.855,101.1905,97.41,100.25,26742995,0
+GDX.US,D,20260218,000000,101.82,103.69,101.3,102.56,18903300,0
diff --git a/daily/us/nyse etfs/1/goox.us.txt b/daily/us/nyse etfs/1/goox.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..93d1fcc064892024ad62b9764affddd27010e571
--- /dev/null
+++ b/daily/us/nyse etfs/1/goox.us.txt	
@@ -0,0 +1,527 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GOOX.US,D,20240112,000000,21.8011,21.8011,21.7305,21.7305,550.143872445,0
+GOOX.US,D,20240116,000000,22.128,22.128,21.5594,21.6341,1199.8927407432,0
+GOOX.US,D,20240117,000000,21.2831,21.3167,21.2831,21.3167,592.9971846144,0
+GOOX.US,D,20240118,000000,21.7493,21.9911,21.6457,21.8919,7402.0410290442,0
+GOOX.US,D,20240119,000000,22.371,22.7647,22.371,22.7647,985.6261798962,0
+GOOX.US,D,20240122,000000,23.2689,23.3207,22.6645,22.6645,11448.783534987,0
+GOOX.US,D,20240123,000000,22.9495,23.0185,22.9313,23.0185,4206.5737783584,0
+GOOX.US,D,20240124,000000,23.4243,23.856,23.4243,23.4741,12293.109604487,0
+GOOX.US,D,20240125,000000,23.9337,24.8576,23.9251,24.4518,16118.636363825,0
+GOOX.US,D,20240126,000000,24.3395,24.6245,24.2791,24.6072,25992.27112718,0
+GOOX.US,D,20240129,000000,24.4777,24.918,24.2877,24.8317,45770.811989798,0
+GOOX.US,D,20240130,000000,24.6417,24.7189,24.2014,24.2196,22712.255449782,0
+GOOX.US,D,20240131,000000,21.7579,21.7925,20.6787,20.7391,41588.56036159,0
+GOOX.US,D,20240201,000000,21.3694,21.378,20.8773,20.9483,41600.142337852,0
+GOOX.US,D,20240202,000000,20.5664,21.2917,19.6858,21.1833,27522.250191391,0
+GOOX.US,D,20240205,000000,21.8529,22.0774,21.5248,21.6716,16526.321928248,0
+GOOX.US,D,20240206,000000,21.9306,21.9306,21.473,21.7067,6056.2153873998,0
+GOOX.US,D,20240207,000000,21.8097,22.1897,21.8097,22.1033,12661.416449618,0
+GOOX.US,D,20240208,000000,22.3882,22.396,21.9911,22.2086,20093.570616944,0
+GOOX.US,D,20240209,000000,22.5609,23.2853,22.4219,23.1237,17349.800440476,0
+GOOX.US,D,20240212,000000,22.8372,23.0823,22.65,22.65,8299.6441893492,0
+GOOX.US,D,20240213,000000,21.568,22.3191,21.568,21.8357,8389.9836041928,0
+GOOX.US,D,20240214,000000,22.0696,22.1681,21.8443,22.1681,4201.9409878536,0
+GOOX.US,D,20240215,000000,21.1967,21.3349,20.765,21.1967,17375.280788252,0
+GOOX.US,D,20240216,000000,21.0759,21.0759,20.506,20.5656,10074.002952688,0
+GOOX.US,D,20240220,000000,20.5492,20.7243,20.4715,20.5837,8788.4035876056,0
+GOOX.US,D,20240221,000000,20.619,21.1016,20.619,21.1016,13157.125033632,0
+GOOX.US,D,20240222,000000,21.5248,21.5809,21.3521,21.5255,11323.698191357,0
+GOOX.US,D,20240223,000000,21.6968,21.6968,21.3694,21.5335,8523.1763312058,0
+GOOX.US,D,20240226,000000,20.9809,20.9809,19.5994,19.5994,60390.74062532,0
+GOOX.US,D,20240227,000000,19.8153,20.0225,19.4872,19.9361,27533.832167653,0
+GOOX.US,D,20240228,000000,19.6944,19.6944,18.9519,19.1418,29527.090282343,0
+GOOX.US,D,20240229,000000,19.3922,19.7531,19.2886,19.6427,18631.925212679,0
+GOOX.US,D,20240301,000000,19.6512,19.6771,19.3146,19.3146,13014.666725609,0
+GOOX.US,D,20240304,000000,18.6583,18.6583,17.8467,18.1964,43305.009243618,0
+GOOX.US,D,20240305,000000,18.028,18.1393,17.5186,18.0556,23476.665883074,0
+GOOX.US,D,20240306,000000,18.2784,18.3129,17.6136,17.748,26145.153213839,0
+GOOX.US,D,20240307,000000,18.0021,18.6238,17.769,18.477,80227.191369248,0
+GOOX.US,D,20240308,000000,18.5115,19.4267,18.5115,18.781,38879.536113908,0
+GOOX.US,D,20240311,000000,18.9864,19.7289,18.9864,19.4785,94507.768100294,0
+GOOX.US,D,20240312,000000,19.3404,19.8023,19.3404,19.6858,22642.76359221,0
+GOOX.US,D,20240313,000000,20.0234,20.2729,19.9361,19.9621,21653.662819435,0
+GOOX.US,D,20240314,000000,20.4456,21.0154,20.2901,20.9463,32749.196078431,0
+GOOX.US,D,20240315,000000,20.9722,20.9722,20.0225,20.3278,41683.532566938,0
+GOOX.US,D,20240318,000000,22.4918,23.2761,22.017,22.1206,49369.332014401,0
+GOOX.US,D,20240319,000000,22.1637,22.2501,21.6725,21.9393,24030.284348398,0
+GOOX.US,D,20240320,000000,22.2587,22.4659,21.8702,22.3969,46979.970311551,0
+GOOX.US,D,20240321,000000,22.5523,22.7422,21.9833,22.1637,17244.404456492,0
+GOOX.US,D,20240322,000000,22.7077,23.2862,22.5523,23.079,94362.993397019,0
+GOOX.US,D,20240325,000000,22.8458,22.9667,22.2155,22.9063,158814.3748998,0
+GOOX.US,D,20240326,000000,22.9417,23.4761,22.889,23.0617,133697.70117802,0
+GOOX.US,D,20240327,000000,23.0488,23.2344,22.5134,23.0099,43677.948879254,0
+GOOX.US,D,20240328,000000,23.0531,23.2249,22.9235,23.1221,22829.233410028,0
+GOOX.US,D,20240401,000000,23.3121,24.495,23.3121,24.3826,38417.415261054,0
+GOOX.US,D,20240402,000000,23.8819,24.2273,23.4416,24.1971,106916.6974674,0
+GOOX.US,D,20240403,000000,23.8215,24.4345,23.7099,24.3395,44219.985368316,0
+GOOX.US,D,20240404,000000,23.8301,24.2029,22.9235,22.956,103301.96267603,0
+GOOX.US,D,20240405,000000,22.8804,23.8215,22.8804,23.5279,22033.551640829,0
+GOOX.US,D,20240408,000000,23.5366,24.3315,23.5366,24.2532,22444.71179813,0
+GOOX.US,D,20240409,000000,24.9526,25.3496,24.4345,24.8576,78431.985048638,0
+GOOX.US,D,20240410,000000,24.5813,24.7712,24.2372,24.7108,66314.921483333,0
+GOOX.US,D,20240411,000000,24.8835,25.6606,24.7367,25.6347,28980.421002776,0
+GOOX.US,D,20240412,000000,25.4432,25.9023,24.893,25.0734,79523.007212518,0
+GOOX.US,D,20240415,000000,25.3843,25.5224,24.1064,24.1064,51392.703267373,0
+GOOX.US,D,20240416,000000,23.9165,24.3991,23.8301,23.9769,21489.198756515,0
+GOOX.US,D,20240417,000000,24.845,24.845,24.1418,24.305,12717.009935676,0
+GOOX.US,D,20240418,000000,24.4,24.7885,24.1159,24.5381,9709.1707004346,0
+GOOX.US,D,20240419,000000,24.4086,24.4086,23.4416,23.8474,48170.597471284,0
+GOOX.US,D,20240422,000000,24.0633,24.9362,23.8992,24.6417,17778.33356217,0
+GOOX.US,D,20240423,000000,25.0821,25.3497,24.8662,25.1943,12871.050219961,0
+GOOX.US,D,20240424,000000,25.0734,25.5863,25.0216,25.5863,11730.225558154,0
+GOOX.US,D,20240425,000000,23.079,24.6546,22.9667,24.6331,51741.320752859,0
+GOOX.US,D,20240426,000000,30.3143,30.3143,28.8811,29.4941,82775.226146888,0
+GOOX.US,D,20240429,000000,28.4839,28.6221,27.232,27.4306,89458.026450062,0
+GOOX.US,D,20240430,000000,27.5514,28.0047,26.3254,26.3254,48998.708774017,0
+GOOX.US,D,20240501,000000,26.6967,27.6464,26.5853,26.7053,37896.226329264,0
+GOOX.US,D,20240502,000000,26.947,27.6032,26.947,27.5601,15880.047652828,0
+GOOX.US,D,20240503,000000,27.8364,28.0695,26.4635,27.7669,55799.645235064,0
+GOOX.US,D,20240506,000000,27.8709,28.009,27.3623,27.94,20925.156512555,0
+GOOX.US,D,20240507,000000,28.4321,29.1833,28.3804,29.0475,24179.691842177,0
+GOOX.US,D,20240508,000000,28.3717,28.6306,28.3544,28.3544,18397.969292187,0
+GOOX.US,D,20240509,000000,28.6221,28.663,28.0608,28.5962,70384.8279418,0
+GOOX.US,D,20240510,000000,27.9227,28.3026,27.6723,28.0867,16365.332458206,0
+GOOX.US,D,20240513,000000,26.7398,28.2422,26.593,28.2422,21096.569761233,0
+GOOX.US,D,20240514,000000,28.4925,28.8163,28.1567,28.6379,25379.584582921,0
+GOOX.US,D,20240515,000000,29.0797,29.3301,28.8293,29.3301,52100.362016981,0
+GOOX.US,D,20240516,000000,29.5977,30.0726,29.5545,29.8999,7746.0257240256,0
+GOOX.US,D,20240517,000000,30.2366,30.4223,30.2237,30.3731,34012.789688615,0
+GOOX.US,D,20240520,000000,30.5388,31.3073,30.5388,30.7304,19622.18418308,0
+GOOX.US,D,20240521,000000,30.7892,31.1917,30.7201,31.1917,6864.6373304874,0
+GOOX.US,D,20240522,000000,30.8238,30.8238,30.2194,30.5734,22786.380097859,0
+GOOX.US,D,20240523,000000,31.0318,31.0318,29.4596,29.615,10801.351061941,0
+GOOX.US,D,20240524,000000,30.1512,30.2194,29.6849,30.0037,9249.3662428332,0
+GOOX.US,D,20240528,000000,29.792,30.5972,29.792,30.4784,8429.3623234836,0
+GOOX.US,D,20240529,000000,30.4784,30.4784,30.2656,30.2656,2359.2485645694,0
+GOOX.US,D,20240530,000000,29.7868,29.7868,29.0057,29.0057,5899.8587078628,0
+GOOX.US,D,20240531,000000,28.9631,29.1574,28.1558,29.0064,13385.289965993,0
+GOOX.US,D,20240603,000000,29.4749,29.5286,28.6911,29.1746,24294.353407171,0
+GOOX.US,D,20240604,000000,28.9329,29.356,28.9085,29.356,5933.4464390226,0
+GOOX.US,D,20240605,000000,30.1244,30.3045,29.6582,30.045,8776.8216113436,0
+GOOX.US,D,20240606,000000,30.4698,30.5215,30.2496,30.4439,2478.542920068,0
+GOOX.US,D,20240607,000000,30.7885,30.7885,29.719,29.719,11129.120990156,0
+GOOX.US,D,20240610,000000,29.5554,30.2712,29.2696,29.9794,28734.883106022,0
+GOOX.US,D,20240611,000000,29.8327,30.4281,29.6409,30.4281,30553.253379156,0
+GOOX.US,D,20240612,000000,31.2986,31.67,30.5293,31.0304,16183.495430893,0
+GOOX.US,D,20240613,000000,30.1935,30.5302,30.0021,30.0021,11792.768229968,0
+GOOX.US,D,20240614,000000,29.6633,30.4525,29.6633,30.418,56164.477487317,0
+GOOX.US,D,20240617,000000,29.994,30.9792,29.8827,30.6225,10254.681782375,0
+GOOX.US,D,20240618,000000,30.7892,30.7892,29.5718,29.8401,9708.0125028084,0
+GOOX.US,D,20240620,000000,29.9104,30.2194,29.9104,30.2194,5360.1386140536,0
+GOOX.US,D,20240621,000000,30.5993,31.7908,30.5518,31.1519,19720.630981307,0
+GOOX.US,D,20240624,000000,31.1691,31.6518,31.1211,31.2399,13537.013855026,0
+GOOX.US,D,20240625,000000,31.5145,32.8343,31.5145,32.8343,13225.458693578,0
+GOOX.US,D,20240626,000000,32.3356,32.9296,32.2924,32.7923,7724.0199691278,0
+GOOX.US,D,20240627,000000,33.2931,33.5046,32.9736,33.2758,15966.912474793,0
+GOOX.US,D,20240628,000000,32.7578,33.155,32.1344,32.1344,45936.434250344,0
+GOOX.US,D,20240701,000000,32.2397,32.4642,31.8771,32.4642,5960.0849844252,0
+GOOX.US,D,20240702,000000,32.1111,33.1109,32.0498,33.1109,6904.0160497782,0
+GOOX.US,D,20240703,000000,33.1679,33.4269,32.7923,33.4269,5295.2795469864,0
+GOOX.US,D,20240705,000000,34.3758,35.1235,34.3758,35.0199,15763.069692582,0
+GOOX.US,D,20240708,000000,35.2185,35.2185,34.0615,34.4925,15655.357313345,0
+GOOX.US,D,20240709,000000,35.2401,35.2401,34.381,34.449,15629.876965569,0
+GOOX.US,D,20240710,000000,34.4069,35.3134,34.4069,35.3134,17189.96916806,0
+GOOX.US,D,20240711,000000,35.0631,35.0631,33.1118,33.332,20238.345320219,0
+GOOX.US,D,20240712,000000,33.224,33.5165,32.9132,33.0073,27104.140848332,0
+GOOX.US,D,20240715,000000,32.8096,33.6721,32.8096,33.4491,5975.1415535658,0
+GOOX.US,D,20240716,000000,33.8802,34.284,32.5074,32.5506,12622.037730328,0
+GOOX.US,D,20240717,000000,31.9721,32.0153,31.2123,31.5351,11701.270617499,0
+GOOX.US,D,20240718,000000,31.9121,31.9121,30.0467,30.3574,26248.232802571,0
+GOOX.US,D,20240719,000000,30.7288,31.0482,30.3402,30.3402,8528.9673193368,0
+GOOX.US,D,20240722,000000,31.4713,32.0412,31.3649,31.7127,14573.600730475,0
+GOOX.US,D,20240723,000000,31.9376,32.3606,31.7908,31.7908,73101.959572865,0
+GOOX.US,D,20240724,000000,29.2178,29.8049,28.3544,28.5444,56544.36630871,0
+GOOX.US,D,20240725,000000,28.5452,28.7507,26.9384,26.9384,27393.690254882,0
+GOOX.US,D,20240726,000000,26.3096,27.0019,25.86,26.5967,16424.400537142,0
+GOOX.US,D,20240729,000000,27.2751,27.7932,27.0938,27.4219,11969.972466777,0
+GOOX.US,D,20240730,000000,27.6291,28.009,27.3226,27.771,10375.1343355,0
+GOOX.US,D,20240731,000000,28.7688,28.9329,27.845,28.1472,47791.866847517,0
+GOOX.US,D,20240801,000000,27.7414,28.8448,27.3442,27.7989,8409.6729638382,0
+GOOX.US,D,20240802,000000,26.8434,26.8434,26.0327,26.5153,15202.502041501,0
+GOOX.US,D,20240805,000000,22.9322,25.3929,22.9322,24.0633,29881.49875596,0
+GOOX.US,D,20240806,000000,23.6661,24.3913,23.5279,24.046,16228.665138314,0
+GOOX.US,D,20240807,000000,25.2116,25.2116,24.0576,24.0576,4262.167264416,0
+GOOX.US,D,20240808,000000,24.8921,25.4187,24.8921,25.0303,4420.8403392054,0
+GOOX.US,D,20240809,000000,24.3395,25.4275,24.2595,25.4275,3519.7625860218,0
+GOOX.US,D,20240812,000000,25.1442,25.1857,24.9802,24.9802,2744.928374094,0
+GOOX.US,D,20240813,000000,25.5742,25.639,25.2893,25.5867,8978.3479983024,0
+GOOX.US,D,20240814,000000,25.0389,25.0389,23.7438,24.4345,14878.206706165,0
+GOOX.US,D,20240815,000000,24.6417,24.7541,24.2575,24.6793,17810.763095704,0
+GOOX.US,D,20240816,000000,24.7799,25.8678,24.7799,25.1839,17978.701751503,0
+GOOX.US,D,20240819,000000,25.9714,26.2796,25.6778,26.2796,23942.261328806,0
+GOOX.US,D,20240820,000000,26.6362,26.9095,26.4453,26.4722,19044.243567607,0
+GOOX.US,D,20240821,000000,25.816,26.2736,25.816,26.0577,12594.240987299,0
+GOOX.US,D,20240822,000000,26.4204,26.4635,25.4188,25.4188,21394.226551166,0
+GOOX.US,D,20240823,000000,25.569,26.0836,25.5656,25.9714,9455.5254202968,0
+GOOX.US,D,20240826,000000,25.9887,26.1768,25.9628,26.0538,4047.900703569,0
+GOOX.US,D,20240827,000000,25.9109,26.075,25.5412,25.5669,3788.4644353002,0
+GOOX.US,D,20240828,000000,25.0484,25.0993,24.6334,25.0993,7816.6757792238,0
+GOOX.US,D,20240829,000000,25.4706,26.0043,24.6072,24.7155,7422.8885863158,0
+GOOX.US,D,20240830,000000,25.0797,25.1482,24.754,25.1482,5436.5796573828,0
+GOOX.US,D,20240903,000000,24.1755,24.2877,22.9538,23.0881,14473.995734621,0
+GOOX.US,D,20240904,000000,22.8199,23.6574,22.8199,22.9299,5341.6074520344,0
+GOOX.US,D,20240905,000000,22.7595,23.5885,22.7595,23.0558,4790.3053819632,0
+GOOX.US,D,20240906,000000,23.2344,23.2344,21.2744,21.2744,9821.515870176,0
+GOOX.US,D,20240909,000000,21.5766,21.8788,20.2202,20.5317,74381.767949816,0
+GOOX.US,D,20240910,000000,21.1646,21.2744,20.6269,20.6831,11685.055850732,0
+GOOX.US,D,20240911,000000,20.9161,21.2831,20.3679,21.2831,35063.274935579,0
+GOOX.US,D,20240912,000000,22.0688,22.2156,21.7579,22.1659,19046.559962859,0
+GOOX.US,D,20240913,000000,22.6032,23.1739,22.5696,22.984,33839.060044685,0
+GOOX.US,D,20240916,000000,22.8545,23.2171,22.8545,23.1739,14836.511591622,0
+GOOX.US,D,20240917,000000,23.502,23.8129,23.3294,23.5193,15873.098467071,0
+GOOX.US,D,20240918,000000,23.5797,23.7179,23.3475,23.6764,12303.533383123,0
+GOOX.US,D,20240919,000000,24.6547,24.7324,24.2109,24.4,15995.867415448,0
+GOOX.US,D,20240920,000000,24.6374,24.7453,24.3741,24.7453,14856.200951267,0
+GOOX.US,D,20240923,000000,25.2289,25.2289,24.2974,24.2974,16776.492615507,0
+GOOX.US,D,20240924,000000,24.4267,24.6935,24.0546,24.4196,13210.402124437,0
+GOOX.US,D,20240925,000000,24.305,24.5752,24.2188,24.228,6700.173267567,0
+GOOX.US,D,20240926,000000,24.9094,24.9094,24.4832,24.564,7905.8569964412,0
+GOOX.US,D,20240927,000000,24.4691,25.4438,24.4691,24.9232,24904.723556179,0
+GOOX.US,D,20240930,000000,25.1317,25.4781,24.8576,25.4781,13205.769333932,0
+GOOX.US,D,20241001,000000,26.0836,26.3945,25.1252,25.8217,44819.931738688,0
+GOOX.US,D,20241002,000000,25.8462,25.8462,25.2314,25.5322,8777.9798089698,0
+GOOX.US,D,20241003,000000,25.0993,25.6347,25.0993,25.4102,6408.3074657646,0
+GOOX.US,D,20241004,000000,25.98,25.9973,25.4102,25.8505,11483.529463773,0
+GOOX.US,D,20241007,000000,25.8161,25.8161,24.4911,24.4911,37846.423831337,0
+GOOX.US,D,20241008,000000,24.9526,24.9612,24.5987,24.9462,9401.0901318654,0
+GOOX.US,D,20241009,000000,24.6331,25.1252,23.7264,24.1031,26343.205007919,0
+GOOX.US,D,20241010,000000,24.0978,24.4388,23.8733,24.1712,40013.411589958,0
+GOOX.US,D,20241011,000000,24.0892,24.7022,24.0892,24.5122,26393.007505846,0
+GOOX.US,D,20241014,000000,25.2289,25.4697,24.7885,25.0907,8367.977849295,0
+GOOX.US,D,20241015,000000,25.4447,25.7124,25.1916,25.1916,6011.045679978,0
+GOOX.US,D,20241016,000000,24.9094,25.1812,24.8576,25.1812,5670.5355778752,0
+GOOX.US,D,20241017,000000,25.2289,25.2625,24.4863,24.4863,13784.868147032,0
+GOOX.US,D,20241018,000000,24.7367,24.8835,24.6469,24.6469,5312.6525113794,0
+GOOX.US,D,20241021,000000,24.7885,24.9103,24.6072,24.7894,20676.144022922,0
+GOOX.US,D,20241022,000000,24.8231,25.3325,24.7799,25.1935,7059.214531689,0
+GOOX.US,D,20241023,000000,25.1943,25.2461,24.236,24.4191,22123.891055672,0
+GOOX.US,D,20241024,000000,24.1064,24.6322,24.1064,24.4,6730.2864058482,0
+GOOX.US,D,20241025,000000,24.9785,25.2892,24.6547,25.1684,30931.984002923,0
+GOOX.US,D,20241028,000000,26.1786,26.1958,24.8662,25.5779,43623.513590823,0
+GOOX.US,D,20241029,000000,25.7296,26.644,25.6606,26.4204,172887.63425575,0
+GOOX.US,D,20241030,000000,30.0035,30.2703,27.7846,27.9745,137739.81089346,0
+GOOX.US,D,20241031,000000,27.4996,28.6134,26.8521,26.8521,52997.965177286,0
+GOOX.US,D,20241101,000000,26.6448,27.1543,26.1872,26.7744,20416.707754654,0
+GOOX.US,D,20241104,000000,26.4031,26.4031,25.7728,26.1441,23311.043622527,0
+GOOX.US,D,20241105,000000,26.2563,26.5446,26.1268,26.3513,19799.388419889,0
+GOOX.US,D,20241106,000000,27.6291,28.5357,27.6291,28.4494,78548.963008884,0
+GOOX.US,D,20241107,000000,28.7861,29.71,28.7789,29.7013,27221.118808579,0
+GOOX.US,D,20241108,000000,29.1746,29.4003,28.9307,28.9307,14099.897901359,0
+GOOX.US,D,20241111,000000,29.0827,29.6322,29.0827,29.5277,13395.713744629,0
+GOOX.US,D,20241112,000000,29.356,30.228,29.261,29.9603,21775.273570186,0
+GOOX.US,D,20241113,000000,29.6927,29.6927,29.0538,29.0538,42239.467427514,0
+GOOX.US,D,20241114,000000,28.7516,28.8724,27.7155,28.0349,24997.379366275,0
+GOOX.US,D,20241115,000000,27.5514,27.5773,26.6276,26.9384,17826.97786247,0
+GOOX.US,D,20241118,000000,27.2751,27.8709,27.2147,27.8709,17504.998922387,0
+GOOX.US,D,20241119,000000,27.7846,28.8811,27.3313,28.7398,10670.474730181,0
+GOOX.US,D,20241120,000000,28.4925,28.5098,27.4133,27.9572,15529.11377209,0
+GOOX.US,D,20241121,000000,26.5841,27.396,24.2791,25.4274,86318.152685434,0
+GOOX.US,D,20241122,000000,24.7799,25.058,24.4432,24.6525,41758.815412641,0
+GOOX.US,D,20241125,000000,24.9526,25.6821,24.9439,25.4331,40914.489343141,0
+GOOX.US,D,20241126,000000,25.462,26.0448,25.4188,25.8419,20567.27344606,0
+GOOX.US,D,20241127,000000,25.8246,25.9282,25.6865,25.8419,25773.371775829,0
+GOOX.US,D,20241129,000000,25.4274,25.8442,25.3411,25.7124,27061.287536163,0
+GOOX.US,D,20241202,000000,25.7037,26.6354,25.6908,26.4722,73669.476409703,0
+GOOX.US,D,20241203,000000,26.6794,26.7053,26.3862,26.4798,25657.552013209,0
+GOOX.US,D,20241204,000000,26.5277,27.4824,26.4549,27.396,20337.950316072,0
+GOOX.US,D,20241205,000000,27.6032,27.75,26.7744,26.878,16960.646038073,0
+GOOX.US,D,20241206,000000,26.6362,27.5255,26.6362,27.4392,37249.952053844,0
+GOOX.US,D,20241209,000000,27.0947,27.9541,27.0938,27.6896,40499.854592962,0
+GOOX.US,D,20241210,000000,29.8999,31.0828,29.615,30.7029,153059.29089521,0
+GOOX.US,D,20241211,000000,30.9101,34.0788,30.7806,33.9666,150843.65883629,0
+GOOX.US,D,20241212,000000,33.7075,33.9838,32.8269,32.9305,85667.245619509,0
+GOOX.US,D,20241213,000000,32.7578,33.1118,32.1879,32.1879,136405.56722808,0
+GOOX.US,D,20241216,000000,33.2845,35.2185,32.9823,34.4242,97812.105927842,0
+GOOX.US,D,20241217,000000,34.7998,35.9749,33.9407,34.0788,60666.391660356,0
+GOOX.US,D,20241218,000000,33.5349,34.0788,31.4022,31.6872,87248.185379272,0
+GOOX.US,D,20241219,000000,32.801,33.1314,31.3979,31.3979,45088.633587966,0
+GOOX.US,D,20241220,000000,30.3748,32.8717,30.2366,32.3952,49459.671429245,0
+GOOX.US,D,20241223,000000,33.2327,33.6298,32.162,33.5262,59672.658097076,0
+GOOX.US,D,20241224,000000,33.9,34.17,33.3082,34.17,72858,0
+GOOX.US,D,20241226,000000,33.77,34.201,33.55,34.0499,17387,0
+GOOX.US,D,20241227,000000,33.6342,33.77,32.26,32.94,23326,0
+GOOX.US,D,20241230,000000,31.84,32.71,31.78,32.32,15134,0
+GOOX.US,D,20241231,000000,32.5009,32.5203,31.37,31.61,17634,0
+GOOX.US,D,20250102,000000,31.59,32.415,31.11,31.67,18439,0
+GOOX.US,D,20250103,000000,32.629,32.88,31.9039,32.52,22336,0
+GOOX.US,D,20250106,000000,33.642,34.53,33.17,34.15,37149,0
+GOOX.US,D,20250107,000000,34.46,35.43,33.591,33.65,55202,0
+GOOX.US,D,20250108,000000,32.671,33.841,32.67,33.18,20573,0
+GOOX.US,D,20250110,000000,33.16,33.42,32.01,32.41,25721,0
+GOOX.US,D,20250113,000000,31.2152,32.16,31,32.08,19603,0
+GOOX.US,D,20250114,000000,32.0771,32.3987,31.3044,31.7,19798,0
+GOOX.US,D,20250115,000000,32.83,33.82,32.6635,33.61,13919,0
+GOOX.US,D,20250116,000000,33.41,33.52,32.79,32.79,22522,0
+GOOX.US,D,20250117,000000,34.13,34.155,33.211,33.72,31298,0
+GOOX.US,D,20250121,000000,35.14,35.7591,34.48,34.53,26412,0
+GOOX.US,D,20250122,000000,35.1,35.28,34.4587,34.59,19076,0
+GOOX.US,D,20250123,000000,34.97,35.25,33.62,34.49,11139,0
+GOOX.US,D,20250124,000000,35.01,35.44,34.48,35.29,18091,0
+GOOX.US,D,20250127,000000,32.45,34,32.08,32.382,52354,0
+GOOX.US,D,20250128,000000,32.47,33.54,32.24,33.54,15960,0
+GOOX.US,D,20250129,000000,33.19,33.795,33.04,33.5055,8797,0
+GOOX.US,D,20250130,000000,34.5,35.47,34.29,35.36,32960,0
+GOOX.US,D,20250131,000000,35.94,36.8765,35.69,36.39,73644,0
+GOOX.US,D,20250203,000000,35.08,36.169,34.89,35.27,70308,0
+GOOX.US,D,20250204,000000,36.029,37.37,35.87,37.17,214365,0
+GOOX.US,D,20250205,000000,32.17,32.37,30.7603,31.96,189235,0
+GOOX.US,D,20250206,000000,31.4299,32.0683,31.15,31.87,90776,0
+GOOX.US,D,20250207,000000,31.5,31.8271,29.2667,29.87,161696,0
+GOOX.US,D,20250210,000000,30.141,30.7,30.0624,30.2,59736,0
+GOOX.US,D,20250211,000000,30.2,30.255,29.5,29.77,45538,0
+GOOX.US,D,20250212,000000,29.0941,29.65,28.8701,29.3,57151,0
+GOOX.US,D,20250213,000000,29.5185,30.05,29.2,30.05,42151,0
+GOOX.US,D,20250214,000000,29.667,29.9509,29.4415,29.69,49124,0
+GOOX.US,D,20250218,000000,29.9431,29.9431,28.601,29.33,48906,0
+GOOX.US,D,20250219,000000,29.34,29.762,29.27,29.71,42566,0
+GOOX.US,D,20250220,000000,29.47,29.61,28.9603,29.61,19374,0
+GOOX.US,D,20250221,000000,29.66,29.66,27.88,28.29,53811,0
+GOOX.US,D,20250224,000000,28.85,28.85,27.74,27.74,31470,0
+GOOX.US,D,20250225,000000,27.43,27.59,26.54,26.54,61342,0
+GOOX.US,D,20250226,000000,26.4,26.81,25.5,25.78,45859,0
+GOOX.US,D,20250227,000000,26,26.24,24.38,24.52,47606,0
+GOOX.US,D,20250228,000000,24.2,25.07,24.13,25.07,30607,0
+GOOX.US,D,20250303,000000,25.5,25.7969,23.7201,23.91,52032,0
+GOOX.US,D,20250304,000000,23.97,25.78,23.6695,25.0997,47248,0
+GOOX.US,D,20250305,000000,25.15,25.97,24.67,25.8183,29390,0
+GOOX.US,D,20250306,000000,25.38,26.23,25.33,25.5201,22490,0
+GOOX.US,D,20250307,000000,25.39,26.26,25,26.06,33171,0
+GOOX.US,D,20250310,000000,24.18,24.44,23.0456,23.63,73875,0
+GOOX.US,D,20250311,000000,23.8201,23.8201,22.41,23.22,22575,0
+GOOX.US,D,20250312,000000,23.86,24.09,23,23.99,26923,0
+GOOX.US,D,20250313,000000,23.5,23.9,22.58,22.78,21262,0
+GOOX.US,D,20250314,000000,23.035,23.67,22.8,23.49,25532,0
+GOOX.US,D,20250317,000000,23.4,23.53,23.1093,23.22,16361,0
+GOOX.US,D,20250318,000000,22.855,22.99,21.14,22.16,23803,0
+GOOX.US,D,20250319,000000,22.35,23.6,22.29,23.14,25199,0
+GOOX.US,D,20250320,000000,22.835,23.1897,22.49,22.82,11115,0
+GOOX.US,D,20250321,000000,22.38,23.12,22.18,23.12,24809,0
+GOOX.US,D,20250324,000000,23.6648,24.12,23.575,24.1138,42083,0
+GOOX.US,D,20250325,000000,24.49,24.94,24.29,24.94,63929,0
+GOOX.US,D,20250326,000000,24.41,24.6,23.23,23.23,36983,0
+GOOX.US,D,20250327,000000,23.21,23.23,22.395,22.43,16556,0
+GOOX.US,D,20250328,000000,21.94,22.25,20.0982,20.15,41717,0
+GOOX.US,D,20250331,000000,20,20.46,19.279,20.19,23289,0
+GOOX.US,D,20250401,000000,20.1,21.2032,20.09,20.87,27178,0
+GOOX.US,D,20250402,000000,20.36,21.2928,20.36,20.92,33417,0
+GOOX.US,D,20250403,000000,19.27,19.72,19.135,19.26,43213,0
+GOOX.US,D,20250404,000000,18.4161,19.31,17.99,18.04,75910,0
+GOOX.US,D,20250407,000000,16.94,19.6,16.85,18.37,70722,0
+GOOX.US,D,20250408,000000,19.43,19.55,17.41,17.67,39912,0
+GOOX.US,D,20250409,000000,17.64,21.44,17.55,21.44,77711,0
+GOOX.US,D,20250410,000000,20.51,20.86,19.01,19.6,47274,0
+GOOX.US,D,20250411,000000,20.018,20.7893,19.77,20.71,20027,0
+GOOX.US,D,20250414,000000,21.5499,21.79,20.86,21.4101,20935,0
+GOOX.US,D,20250415,000000,21.14,21.2299,20.19,20.39,16362,0
+GOOX.US,D,20250416,000000,19.7693,20.28,19.27,19.55,20133,0
+GOOX.US,D,20250417,000000,19.9345,19.9345,18.8,19.06,14758,0
+GOOX.US,D,20250421,000000,18.3,18.47,17.85,18.24,23009,0
+GOOX.US,D,20250422,000000,18.45,19.34,18.44,19.19,34917,0
+GOOX.US,D,20250423,000000,20.2,20.635,19.8566,20.16,49003,0
+GOOX.US,D,20250424,000000,20.37,21.11,20.255,21.11,164047,0
+GOOX.US,D,20250425,000000,22.5,22.79,21.53,21.67,168945,0
+GOOX.US,D,20250428,000000,21.77,21.9,20.76,21.31,41748,0
+GOOX.US,D,20250429,000000,21.17,21.3101,20.6,21.0979,38169,0
+GOOX.US,D,20250430,000000,20.35,20.941,19.9,20.83,41803,0
+GOOX.US,D,20250501,000000,21.4,21.64,20.9,21.32,50408,0
+GOOX.US,D,20250502,000000,21.8,22.3,21.58,22.17,44514,0
+GOOX.US,D,20250505,000000,21.88,22.43,21.78,22.15,27150,0
+GOOX.US,D,20250506,000000,21.591,22.2,21.5,21.973,12335,0
+GOOX.US,D,20250507,000000,22.075,22.2,17.8,18.68,440289,0
+GOOX.US,D,20250508,000000,19.465,19.76,19,19.38,289232,0
+GOOX.US,D,20250509,000000,19.4299,19.51,18.86,19.02,81662,0
+GOOX.US,D,20250512,000000,20.25,20.45,19.865,20.2,209357,0
+GOOX.US,D,20250513,000000,20.27,20.8993,19.76,20.57,149516,0
+GOOX.US,D,20250514,000000,20.9,22.5,20.6,22.13,279330,0
+GOOX.US,D,20250515,000000,22.18,22.275,21.32,21.73,168592,0
+GOOX.US,D,20250516,000000,22.57,22.98,22.11,22.26,314931,0
+GOOX.US,D,20250519,000000,21.64,22.36,21.62,22.3,68647,0
+GOOX.US,D,20250520,000000,22.12,22.7588,21.39,21.7,135548,0
+GOOX.US,D,20250521,000000,22,24.025,21.62,22.9,262040,0
+GOOX.US,D,20250522,000000,23.8,25.03,23.375,23.45,262724,0
+GOOX.US,D,20250523,000000,22.88,23.125,22.64,22.64,141852,0
+GOOX.US,D,20250527,000000,23.2,23.95,23.11,23.8,82377,0
+GOOX.US,D,20250528,000000,24.08,24.55,23.65,23.73,64876,0
+GOOX.US,D,20250529,000000,24,24.15,23.31,23.61,95793,0
+GOOX.US,D,20250530,000000,23.52,23.7,22.41,23.55,67942,0
+GOOX.US,D,20250602,000000,22.49,23,22.45,22.81,96209,0
+GOOX.US,D,20250603,000000,22.52,22.65,21.88,22.19,84017,0
+GOOX.US,D,20250604,000000,22.33,22.63,22.19,22.55,47964,0
+GOOX.US,D,20250605,000000,23.01,23.24,22.58,22.71,84363,0
+GOOX.US,D,20250606,000000,23.5,24.25,23.24,23.97,81898,0
+GOOX.US,D,20250609,000000,24.44,24.85,24.33,24.85,188391,0
+GOOX.US,D,20250610,000000,24.82,26.15,24.53,25.52,125914,0
+GOOX.US,D,20250611,000000,25.71,25.77,24.93,25.15,59435,0
+GOOX.US,D,20250612,000000,24.73,24.89,24.35,24.56,90711,0
+GOOX.US,D,20250613,000000,23.675,24.93,23.66,24.25,79516,0
+GOOX.US,D,20250616,000000,24.57,24.9,24.34,24.83,57567,0
+GOOX.US,D,20250617,000000,24.558,25.03,24.3,24.59,45646,0
+GOOX.US,D,20250618,000000,24.609,24.7396,23.7,23.7,53253,0
+GOOX.US,D,20250620,000000,23.825,24.0498,21.61,22.01,149213,0
+GOOX.US,D,20250623,000000,21.8,22.1896,20.83,21.58,138440,0
+GOOX.US,D,20250624,000000,21.86,22.37,21.86,22.03,114790,0
+GOOX.US,D,20250625,000000,22.22,23.44,22.22,23,86533,0
+GOOX.US,D,20250626,000000,23.37,23.76,22.78,23.76,85300,0
+GOOX.US,D,20250627,000000,23.815,24.84,23.27,24.51,133186,0
+GOOX.US,D,20250630,000000,25.5999,25.7,24,24.52,151401,0
+GOOX.US,D,20250701,000000,24.101,24.37,23.7513,24.32,68227,0
+GOOX.US,D,20250702,000000,24.24,25.18,24.24,25.15,73766,0
+GOOX.US,D,20250703,000000,25.14,25.35,24.71,25.29,63779,0
+GOOX.US,D,20250707,000000,25,25.25,24.25,24.51,120182,0
+GOOX.US,D,20250708,000000,24.61,24.76,23.48,23.84,116247,0
+GOOX.US,D,20250709,000000,24.0041,25.15,23.5,24.51,169570,0
+GOOX.US,D,20250710,000000,24.14,24.981,23.94,24.78,91235,0
+GOOX.US,D,20250711,000000,24.54,25.8,24.46,25.43,94765,0
+GOOX.US,D,20250714,000000,25.4921,26.35,25.292,25.85,143100,0
+GOOX.US,D,20250715,000000,26.12,26.5797,25.8,25.8,76590,0
+GOOX.US,D,20250716,000000,26.44,26.55,25.99,26.14,111812,0
+GOOX.US,D,20250717,000000,25.79,26.49,25.49,26.365,78065,0
+GOOX.US,D,20250718,000000,26.9,27.07,26.38,26.73,56847,0
+GOOX.US,D,20250721,000000,27.1,28.21,27.037,28.18,123682,0
+GOOX.US,D,20250722,000000,28.5,28.6,27.44,28.52,213518,0
+GOOX.US,D,20250723,000000,28.747,28.78,27.9398,28.31,462533,0
+GOOX.US,D,20250724,000000,30.131,30.46,28.46,28.83,630445,0
+GOOX.US,D,20250725,000000,28.83,29.379,28.46,28.99,259589,0
+GOOX.US,D,20250728,000000,29.06,29.15,28.36,28.83,224289,0
+GOOX.US,D,20250729,000000,29,29.7297,28.7,29.64,677679,0
+GOOX.US,D,20250730,000000,29.71,30.22,29.4703,29.96,142254,0
+GOOX.US,D,20250731,000000,29.67,29.81,28.41,28.62,211222,0
+GOOX.US,D,20250801,000000,27.64,28.07,27.35,27.66,126261,0
+GOOX.US,D,20250804,000000,28,29.47,28,29.375,127802,0
+GOOX.US,D,20250805,000000,29.52,30.24,29.115,29.24,107880,0
+GOOX.US,D,20250806,000000,29.42,29.86,29.004,29.715,377995,0
+GOOX.US,D,20250807,000000,29.885,30.06,29.2496,29.82,56061,0
+GOOX.US,D,20250808,000000,30.2,31.62,29.95,31.33,112378,0
+GOOX.US,D,20250811,000000,31.01,31.185,30.57,31.07,324017,0
+GOOX.US,D,20250812,000000,31.4799,32.14,31.05,31.84,139638,0
+GOOX.US,D,20250813,000000,32.04,32.17,30.14,31.46,137264,0
+GOOX.US,D,20250814,000000,31.45,32.23,31.299,31.77,102874,0
+GOOX.US,D,20250815,000000,31.95,32.79,31.21,32.08,106553,0
+GOOX.US,D,20250818,000000,32.01,32.28,31.6123,31.835,34836,0
+GOOX.US,D,20250819,000000,31.44,31.52,30.7901,31.29,40403,0
+GOOX.US,D,20250820,000000,31.1,31.1,29.73,30.54,111620,0
+GOOX.US,D,20250821,000000,30.74,31.48,30.62,30.7,60778,0
+GOOX.US,D,20250822,000000,31.86,33.2454,31.2,32.54,138229,0
+GOOX.US,D,20250825,000000,32.71,33.9,32.36,33.31,141714,0
+GOOX.US,D,20250826,000000,32.87,32.97,32.5,32.86,56596,0
+GOOX.US,D,20250827,000000,32.8,33.3899,32.49,32.99,36481,0
+GOOX.US,D,20250828,000000,33.42,34.5,33.42,34.26,47383,0
+GOOX.US,D,20250829,000000,34.25,35.18,33.85,34.66,124133,0
+GOOX.US,D,20250902,000000,32.94,34.22,32.51,34.13,157232,0
+GOOX.US,D,20250903,000000,38.755,40.45,38.34,40.27,314754,0
+GOOX.US,D,20250904,000000,39.82,40.78,38.75,40.73,174930,0
+GOOX.US,D,20250905,000000,40.91,41.95,40.67,41.67,81366,0
+GOOX.US,D,20250908,000000,41.83,42.79,41.19,41.19,146836,0
+GOOX.US,D,20250909,000000,41.49,43.55,41.16,43.39,90800,0
+GOOX.US,D,20250910,000000,43,44.11,42.75,43.17,150708,0
+GOOX.US,D,20250911,000000,42.8,44.2638,42.23,43.64,82568,0
+GOOX.US,D,20250912,000000,43.41,44.12,42.93,43.85,168345,0
+GOOX.US,D,20250915,000000,45.32,47.87,45.21,47.64,102553,0
+GOOX.US,D,20250916,000000,47.64,47.95,46.88,47.48,83313,0
+GOOX.US,D,20250917,000000,47.32,47.53,45.8628,46.77,70826,0
+GOOX.US,D,20250918,000000,47.7023,48.3,46.921,47.84,47315,0
+GOOX.US,D,20250919,000000,48.19,49.285,47.79,48.84,45842,0
+GOOX.US,D,20250922,000000,48.76,48.93,47.21,47.89,191810,0
+GOOX.US,D,20250923,000000,48.38,48.47,47.29,47.73,52721,0
+GOOX.US,D,20250924,000000,47.53,47.63,45.8,45.94,76542,0
+GOOX.US,D,20250925,000000,44.82,45.78,43.82,45.45,74409,0
+GOOX.US,D,20250926,000000,46.61,46.77,45.58,45.76,44537,0
+GOOX.US,D,20250929,000000,46.125,47.31,44.24,44.685,90181,0
+GOOX.US,D,20250930,000000,44.14,44.34,42.95,44.3,118685,0
+GOOX.US,D,20251001,000000,43.24,45.6092,42.83,45.01,77001,0
+GOOX.US,D,20251002,000000,45,45.71,44.2,45.3,69746,0
+GOOX.US,D,20251003,000000,44.63,45.59,43.88,45.31,68362,0
+GOOX.US,D,20251006,000000,45.35,47.32,44.98,47.12,81410,0
+GOOX.US,D,20251007,000000,46.32,47.11,45.44,45.44,65264,0
+GOOX.US,D,20251008,000000,45.17,45.51,44.751,44.86,50065,0
+GOOX.US,D,20251009,000000,44.9711,44.99,42.809,43.7,63658,0
+GOOX.US,D,20251010,000000,43.66,44.53,41.7,41.92,94980,0
+GOOX.US,D,20251013,000000,43.16,44.52,43.07,44.41,38887,0
+GOOX.US,D,20251014,000000,43.25,45.6,43.23,44.95,56808,0
+GOOX.US,D,20251015,000000,45.8,47.35,45.29,46.91,65432,0
+GOOX.US,D,20251016,000000,47.34,49.18,46.74,47.1,114876,0
+GOOX.US,D,20251017,000000,46.645,48.11,45.8,47.62,102602,0
+GOOX.US,D,20251020,000000,48.11,49.22,48.09,48.97,63688,0
+GOOX.US,D,20251021,000000,47.52,47.82,44.32,46.745,187460,0
+GOOX.US,D,20251022,000000,48.05,48.88,46.583,47.25,146660,0
+GOOX.US,D,20251023,000000,47.75,48.33,47.3618,47.65,46453,0
+GOOX.US,D,20251024,000000,48.59,50.84,48.59,50.2,66892,0
+GOOX.US,D,20251027,000000,52.09,54,51.935,53.74,82740,0
+GOOX.US,D,20251028,000000,53.8,54.27,52.68,53.22,124991,0
+GOOX.US,D,20251029,000000,53.22,56.0644,53.22,56.03,251713,0
+GOOX.US,D,20251030,000000,62.45,62.45,57.8434,58.58,581898,0
+GOOX.US,D,20251031,000000,59.15,60.265,56.7001,58.54,285045,0
+GOOX.US,D,20251103,000000,58.6,60,57.75,59.42,264880,0
+GOOX.US,D,20251104,000000,56.2975,58.26,56.12,56.74,274706,0
+GOOX.US,D,20251105,000000,57.375,60.325,56.87,59.61,135293,0
+GOOX.US,D,20251106,000000,60.155,61.03,58.26,59.81,134285,0
+GOOX.US,D,20251107,000000,58.88,59.295,55.7,57.25,448878,0
+GOOX.US,D,20251110,000000,59.685,62.13,58.9638,61.88,139164,0
+GOOX.US,D,20251111,000000,60.98,62.5,60.96,62.14,67480,0
+GOOX.US,D,20251112,000000,62.08,62.55,59.18,60.77,315572,0
+GOOX.US,D,20251113,000000,58.76,58.76,56.41,56.91,387744,0
+GOOX.US,D,20251114,000000,53.69,56.84,53.69,56.01,169313,0
+GOOX.US,D,20251117,000000,59.9,62.988,58.96,59.89,173049,0
+GOOX.US,D,20251118,000000,60.3327,61,56.75,59.22,138984,0
+GOOX.US,D,20251119,000000,60.985,67.156,60.295,62.53,392187,0
+GOOX.US,D,20251120,000000,67.455,68.46,60.94,61.34,365318,0
+GOOX.US,D,20251121,000000,64.1515,67.03,63.22,65.32,561449,0
+GOOX.US,D,20251124,000000,70.2155,73.8,69.56,73.52,472704,0
+GOOX.US,D,20251125,000000,77.325,78,73.1001,75.91,629537,0
+GOOX.US,D,20251126,000000,74.74,76.29,72.65,74.11,475374,0
+GOOX.US,D,20251128,000000,75.7,77.136,72.65,74.15,154897,0
+GOOX.US,D,20251201,000000,72.97,73.68,71.21,71.82,209337,0
+GOOX.US,D,20251202,000000,72.415,73.15,71.35,72.16,168137,0
+GOOX.US,D,20251203,000000,71.91,74.7299,71.4,74.24,106132,0
+GOOX.US,D,20251204,000000,75.05,75.25,71.82,73.17,111938,0
+GOOX.US,D,20251205,000000,74,75.56,73.8,74.859,125644,0
+GOOX.US,D,20251208,000000,74.6,74.6,70.15,71.19,196460,0
+GOOX.US,D,20251209,000000,70.63,73.15,70.5008,72.87,72136,0
+GOOX.US,D,20251210,000000,71.8352,74.5,71.8352,74.07,88882,0
+GOOX.US,D,20251211,000000,74.34,74.55,69.0301,70.85,156770,0
+GOOX.US,D,20251212,000000,71.28,71.62,67.7,69.36,118161,0
+GOOX.US,D,20251215,000000,69.9,70.2,67.1102,68.77,69697,0
+GOOX.US,D,20251216,000000,67.065,69.71,66.3875,67.88,215314,0
+GOOX.US,D,20251217,000000,68.19,68.51,63.53,63.75,276901,0
+GOOX.US,D,20251218,000000,65.9,66.7,64.98,66.2,124749,0
+GOOX.US,D,20251219,000000,65.85,68.27,65.5,68.27,125851,0
+GOOX.US,D,20251222,000000,69.2,69.41,67.41,69.36,58202,0
+GOOX.US,D,20251223,000000,69.3,71.3899,68.98,71.23,60025,0
+GOOX.US,D,20251224,000000,71.01,71.085,69.77,70.75,30407,0
+GOOX.US,D,20251226,000000,70.805,71,69.8874,70.47,53219,0
+GOOX.US,D,20251229,000000,69.52,70.32,69.21,70.11,66864,0
+GOOX.US,D,20251230,000000,69.69,71.55,69.69,70.21,31488,0
+GOOX.US,D,20251231,000000,69.48,70.5,69.16,69.78,20370,0
+GOOX.US,D,20260102,000000,71.46,73.74,68.38,70.54,117581,0
+GOOX.US,D,20260105,000000,72,72,70.5,71.26,77117,0
+GOOX.US,D,20260106,000000,72.19,73.15,69.17,70.13,144016,0
+GOOX.US,D,20260107,000000,70.35,75.34,70.11,73.66,116245,0
+GOOX.US,D,20260108,000000,77,77,73.6701,75.24,74918,0
+GOOX.US,D,20260109,000000,75.55,77.56,75.28,76.56,119294,0
+GOOX.US,D,20260112,000000,76,80.26,75,78.18,282793,0
+GOOX.US,D,20260113,000000,79.92,82.14,79.3627,80.07,94184,0
+GOOX.US,D,20260114,000000,78.93,79.98,77.5,79.83,99559,0
+GOOX.US,D,20260115,000000,80.61,80.69,77.5,78.24,72273,0
+GOOX.US,D,20260116,000000,78.82,79,75.99,77.06,50644,0
+GOOX.US,D,20260120,000000,72.69,75.66,72.52,72.98,144482,0
+GOOX.US,D,20260121,000000,72.98,77.8101,72.3005,75.88,103804,0
+GOOX.US,D,20260122,000000,77.61,78.899,76.221,77.07,58166,0
+GOOX.US,D,20260123,000000,77.24,78.32,75.69,75.91,55203,0
+GOOX.US,D,20260126,000000,76.5,79.26,75.69,78.14,55933,0
+GOOX.US,D,20260127,000000,79.28,80.3,78.41,78.89,50296,0
+GOOX.US,D,20260128,000000,79.23,80,77.74,79.45,65582,0
+GOOX.US,D,20260129,000000,81.05,82,75,80.61,222457,0
+GOOX.US,D,20260130,000000,78.615,81.18,77.82,80.36,62234,0
+GOOX.US,D,20260202,000000,79.64,83.51,79.64,83.42,163638,0
+GOOX.US,D,20260203,000000,85.4195,85.825,80.44,81.37,145846,0
+GOOX.US,D,20260204,000000,82.775,83.05,75.96,77.95,283009,0
+GOOX.US,D,20260205,000000,68.03,77.42,65.56,76.71,318373,0
+GOOX.US,D,20260206,000000,75.08,76.05,71.66,72.91,183269,0
+GOOX.US,D,20260209,000000,72.2499,75,70.667,73.48,117268,0
+GOOX.US,D,20260210,000000,71.995,72.17,69.2,70.8,214329,0
+GOOX.US,D,20260211,000000,71.61,71.61,67.08,67.5,168659,0
+GOOX.US,D,20260212,000000,67.58,69.76,66.2,66.77,184793,0
+GOOX.US,D,20260213,000000,65.77,66.1,64.3201,65.32,158828,0
+GOOX.US,D,20260217,000000,62.765,64.51,61.3489,63.75,61833,0
+GOOX.US,D,20260218,000000,64.23,65,64.23,64.32,64344,0
diff --git a/daily/us/nyse etfs/1/grek.us.txt b/daily/us/nyse etfs/1/grek.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..88c7a8792b2d0afb7ad376b54634f07c5c3dd1d8
--- /dev/null
+++ b/daily/us/nyse etfs/1/grek.us.txt	
@@ -0,0 +1,3562 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GREK.US,D,20111213,000000,36.7231,36.7231,34.4348,34.7081,3210.2579034021,0
+GREK.US,D,20111214,000000,34.3846,34.3846,33.4524,34.0696,234.99791811424,0
+GREK.US,D,20111215,000000,34.314,34.4135,34.314,34.4135,1545.6030473329,0
+GREK.US,D,20111216,000000,34.4348,34.6279,32.7154,33.7701,4470.1366097678,0
+GREK.US,D,20111219,000000,33.5509,35.5668,33.1076,33.5954,1757.8258368194,0
+GREK.US,D,20111220,000000,34.143,34.655,33.946,33.946,1340.6268896826,0
+GREK.US,D,20111221,000000,34.5343,34.5343,34.5343,34.5343,202.90569141141,0
+GREK.US,D,20111222,000000,34.5613,35.2491,34.3575,34.3575,853.0320904235,0
+GREK.US,D,20111223,000000,34.0696,34.8578,34.0696,34.8578,867.52535409575,0
+GREK.US,D,20111227,000000,35.0723,35.0723,34.8077,34.8077,547.63832018694,0
+GREK.US,D,20111228,000000,33.7007,33.9189,33.7007,33.9189,283.65387472821,0
+GREK.US,D,20111230,000000,35.42,35.42,34.484,34.484,305.39377023657,0
+GREK.US,D,20120103,000000,34.4348,34.9284,34.0203,34.8839,1046.6206837599,0
+GREK.US,D,20120104,000000,33.8224,33.8224,33.8224,33.8224,813.69323188456,0
+GREK.US,D,20120105,000000,32.6158,33.21,32.6158,33.21,487.59479925907,0
+GREK.US,D,20120109,000000,33.21,33.21,31.7784,31.9001,1178.0952899295,0
+GREK.US,D,20120110,000000,31.4866,31.5108,31.2413,31.2413,611.82277359259,0
+GREK.US,D,20120111,000000,31.6055,31.6055,31.4335,31.4335,529.00412403691,0
+GREK.US,D,20120112,000000,31.9812,32.2487,31.362,31.9532,2218.5045749727,0
+GREK.US,D,20120113,000000,31.4866,32.0025,31.4866,32.0025,503.12329605075,0
+GREK.US,D,20120117,000000,33.6485,33.8716,32.1985,33.3055,5258.9842467857,0
+GREK.US,D,20120118,000000,34.4348,35.1746,34.1942,34.6839,2619.1397921984,0
+GREK.US,D,20120119,000000,35.6663,36.2566,35.6663,35.9146,4085.029889334,0
+GREK.US,D,20120120,000000,37.1404,37.5567,36.7753,37.2621,4065.3604600645,0
+GREK.US,D,20120123,000000,40.3118,40.3118,38.9845,39.3814,6029.1976876535,0
+GREK.US,D,20120124,000000,38.9845,39.0637,37.4138,37.4138,2403.8113033536,0
+GREK.US,D,20120125,000000,39.6529,40.6102,39.3814,40.6102,2073.5719382503,0
+GREK.US,D,20120126,000000,44.276,44.3253,41.9095,42.6754,813.69323188456,0
+GREK.US,D,20120127,000000,42.432,43.539,42.432,42.7971,1910.0051053779,0
+GREK.US,D,20120130,000000,42.7971,43.2898,42.3102,42.8512,1543.532581094,0
+GREK.US,D,20120131,000000,45.2121,47.4251,45.2121,47.2309,5835.6090943172,0
+GREK.US,D,20120201,000000,47.7428,47.7428,46.4378,46.7363,5429.7977114943,0
+GREK.US,D,20120202,000000,46.4601,46.4871,45.5762,46.1422,5419.4453802999,0
+GREK.US,D,20120203,000000,43.7872,43.7872,43.0483,43.5139,15697.239790159,0
+GREK.US,D,20120206,000000,44.6151,45.4806,44.2267,45.0372,8306.7105504347,0
+GREK.US,D,20120207,000000,46.4871,48.0665,46.4871,47.6926,20157.024068732,0
+GREK.US,D,20120208,000000,47.7216,48.0384,46.9817,47.1256,3262.0195593743,0
+GREK.US,D,20120209,000000,48.2645,48.8499,46.4378,47.2493,11737.473108278,0
+GREK.US,D,20120210,000000,44.4007,45.5511,43.2377,44.248,6801.4815947602,0
+GREK.US,D,20120213,000000,46.858,49.0237,46.5615,47.4984,5263.1251792635,0
+GREK.US,D,20120214,000000,47.9429,47.9429,46.0234,46.291,2347.9087149035,0
+GREK.US,D,20120215,000000,45.4042,45.4042,42.6474,43.2163,7087.2059357273,0
+GREK.US,D,20120216,000000,43.0483,44.6933,42.3605,44.6432,2478.3480879537,0
+GREK.US,D,20120217,000000,46.6359,48.2133,46.6359,47.7216,25632.372037483,0
+GREK.US,D,20120221,000000,46.9817,46.9817,45.0875,45.6574,7915.3924312842,0
+GREK.US,D,20120222,000000,43.9041,43.9041,41.8157,41.8688,5074.7127515243,0
+GREK.US,D,20120223,000000,41.8157,42.0592,40.7067,42.0349,1578.7305071551,0
+GREK.US,D,20120224,000000,41.8157,43.1941,41.8157,42.3102,3217.5045352381,0
+GREK.US,D,20120227,000000,41.8157,42.998,41.8157,42.1886,2611.8931603622,0
+GREK.US,D,20120228,000000,41.5713,41.5713,40.1677,40.2673,4461.8547448123,0
+GREK.US,D,20120229,000000,41.8157,42.432,41.8157,41.8157,3674.0423409138,0
+GREK.US,D,20120301,000000,42.1615,42.3325,41.4496,41.4689,6821.1510240297,0
+GREK.US,D,20120302,000000,41.4959,42.2089,41.1009,41.4496,1112.8756034045,0
+GREK.US,D,20120305,000000,41.0739,41.0739,39.9736,40.0943,765.03727527059,0
+GREK.US,D,20120306,000000,41.0739,42.4561,40.8304,40.8304,7703.1696417977,0
+GREK.US,D,20120307,000000,41.9095,42.2562,41.5211,41.692,2519.7574127316,0
+GREK.US,D,20120308,000000,43.5892,43.5892,41.6418,43.4366,3683.3594389889,0
+GREK.US,D,20120309,000000,43.4366,43.4366,41.4689,41.7423,3491.8413118913,0
+GREK.US,D,20120312,000000,41.0739,41.0739,39.8267,40.0943,716.38131865664,0
+GREK.US,D,20120313,000000,39.6027,40.585,38.6435,40.4643,5290.0412403691,0
+GREK.US,D,20120314,000000,40.4382,40.9521,39.5254,39.5254,12226.103140657,0
+GREK.US,D,20120315,000000,39.8267,40.585,39.624,40.2895,2477.3128548343,0
+GREK.US,D,20120316,000000,40.7841,41.668,40.7841,41.0739,2519.7574127316,0
+GREK.US,D,20120319,000000,41.8157,43.2656,41.8157,42.9758,3374.859969394,0
+GREK.US,D,20120320,000000,42.7971,42.7971,42.1615,42.6029,3343.8029758106,0
+GREK.US,D,20120321,000000,41.5452,42.4561,41.3009,41.4216,2502.158449701,0
+GREK.US,D,20120322,000000,40.7067,41.7645,40.7067,41.7645,618.03417230926,0
+GREK.US,D,20120323,000000,41.2748,41.4496,41.2748,41.4496,161.49636663357,0
+GREK.US,D,20120326,000000,41.5452,42.0592,41.5452,42.0592,2108.7698643115,0
+GREK.US,D,20120327,000000,40.8304,41.0739,40.1466,40.585,3771.3542541418,0
+GREK.US,D,20120328,000000,39.6027,40.0943,38.94,39.2858,3334.4858777356,0
+GREK.US,D,20120329,000000,38.6203,38.7642,38.6203,38.6435,574.55438129253,0
+GREK.US,D,20120330,000000,38.1228,38.5228,38.1228,38.5228,1070.4310455072,0
+GREK.US,D,20120402,000000,37.3414,37.7055,37.3414,37.5848,8287.0411211653,0
+GREK.US,D,20120403,000000,37.2205,37.6118,36.5019,36.5019,1689.5004509359,0
+GREK.US,D,20120404,000000,37.096,37.096,35.1746,35.3457,3881.088964803,0
+GREK.US,D,20120405,000000,36.6227,36.7511,35.3457,35.8345,2893.4765688516,0
+GREK.US,D,20120409,000000,35.9146,36.0141,35.2731,35.7852,1881.0185780334,0
+GREK.US,D,20120410,000000,36.9443,38.1228,36.9443,37.2891,5262.089946144,0
+GREK.US,D,20120411,000000,37.6118,37.6118,36.9192,36.9443,284.68910784765,0
+GREK.US,D,20120412,000000,36.7975,38.4232,36.7975,37.5567,1223.6455471852,0
+GREK.US,D,20120413,000000,36.699,36.9192,36.2083,36.5251,2406.9170027119,0
+GREK.US,D,20120416,000000,36.8941,37.5326,36.6487,36.9192,624.24557102594,0
+GREK.US,D,20120417,000000,37.1404,38.399,37.1404,38.399,3475.2775819802,0
+GREK.US,D,20120418,000000,37.4138,37.8823,37.3414,37.6369,1177.0600568101,0
+GREK.US,D,20120419,000000,36.3291,36.3783,36.0141,36.3783,467.92536998959,0
+GREK.US,D,20120420,000000,36.5994,36.6227,36.5994,36.6227,245.3502493087,0
+GREK.US,D,20120423,000000,35.6663,35.9581,35.6663,35.9581,875.80721905132,0
+GREK.US,D,20120425,000000,36.3551,36.3551,36.2314,36.2314,303.32330399768,0
+GREK.US,D,20120427,000000,35.5398,35.5398,35.05,35.4452,1463.8196308967,0
+GREK.US,D,20120430,000000,35.9146,35.9146,35.7437,35.7437,210.15232324754,0
+GREK.US,D,20120501,000000,35.05,36.158,35.05,36.158,147.00310296133,0
+GREK.US,D,20120502,000000,35.5205,35.5205,33.7007,34.8578,3344.83820893,0
+GREK.US,D,20120503,000000,34.5874,34.7081,34.314,34.5101,3967.013313717,0
+GREK.US,D,20120504,000000,34.7796,34.9284,34.4348,34.9284,501.05282981186,0
+GREK.US,D,20120507,000000,31.7551,32.8602,31.7551,32.7154,11652.583992485,0
+GREK.US,D,20120508,000000,31.362,31.362,29.7885,31.1418,10192.905294066,0
+GREK.US,D,20120509,000000,30.3825,30.992,30.1342,30.4763,1072.501511746,0
+GREK.US,D,20120510,000000,32.0025,32.0025,30.4019,31.2626,2785.8123244292,0
+GREK.US,D,20120511,000000,30.7959,30.7959,30.256,30.6945,14654.760038877,0
+GREK.US,D,20120514,000000,29.4958,30.1342,28.6574,28.6574,13433.184957931,0
+GREK.US,D,20120515,000000,28.7066,28.7066,27.1775,27.3262,24439.783483881,0
+GREK.US,D,20120516,000000,27.0529,27.0529,26.1961,26.3438,9854.3840640064,0
+GREK.US,D,20120517,000000,25.6058,26.0241,25.2117,25.457,10015.88043064,0
+GREK.US,D,20120518,000000,27.0529,30.7448,25.8773,26.369,12205.398478268,0
+GREK.US,D,20120521,000000,28.0913,28.0913,25.7536,26.3158,1458.6434652994,0
+GREK.US,D,20120522,000000,26.3158,26.3158,25.3856,25.457,25232.772053377,0
+GREK.US,D,20120523,000000,25.2388,25.3092,24.3762,25.1393,30299.202939945,0
+GREK.US,D,20120524,000000,24.1549,24.2292,23.5879,23.8603,9547.9550606504,0
+GREK.US,D,20120525,000000,23.9366,24.351,22.7524,23.1706,18388.845900719,0
+GREK.US,D,20120529,000000,24.2747,24.7471,24.2292,24.5731,14130.932080438,0
+GREK.US,D,20120530,000000,24.6215,24.6215,23.3667,23.3667,12061.501074665,0
+GREK.US,D,20120531,000000,23.9366,24.2747,23.5879,23.8603,2793.0589562653,0
+GREK.US,D,20120601,000000,23.3667,24.1057,22.3593,22.6046,15881.511285421,0
+GREK.US,D,20120604,000000,22.7524,23.3426,22.7282,22.9987,7495.0877847891,0
+GREK.US,D,20120605,000000,22.0394,22.2597,21.5971,21.769,16071.994179398,0
+GREK.US,D,20120606,000000,22.4085,23.8362,22.2858,22.7282,13847.27820571,0
+GREK.US,D,20120607,000000,23.2209,23.2449,22.481,22.481,3019.775009424,0
+GREK.US,D,20120608,000000,22.851,23.3667,22.3833,23.3667,1738.1564075498,0
+GREK.US,D,20120611,000000,23.9106,23.9106,22.7041,22.8017,8162.8131468317,0
+GREK.US,D,20120612,000000,23.2209,23.5879,22.7041,23.1456,4662.6899699848,0
+GREK.US,D,20120613,000000,23.0471,23.9106,23.0471,23.8101,19165.270740304,0
+GREK.US,D,20120614,000000,25.433,26.7852,25.433,26.7852,25653.076699872,0
+GREK.US,D,20120615,000000,27.0529,29.3199,26.9843,29.121,60874.813122783,0
+GREK.US,D,20120618,000000,29.1741,29.518,28.1164,28.411,35173.080466298,0
+GREK.US,D,20120619,000000,29.518,30.5283,29.4446,30.0812,17862.947476041,0
+GREK.US,D,20120620,000000,29.742,29.8822,28.5568,29.6648,17581.364067551,0
+GREK.US,D,20120621,000000,30.056,30.2028,28.8032,28.8032,34461.875313238,0
+GREK.US,D,20120622,000000,28.8775,29.5403,28.8505,29.2175,6940.2028327659,0
+GREK.US,D,20120625,000000,28.2892,28.8302,26.5148,27.0529,6508.510621957,0
+GREK.US,D,20120626,000000,27.0529,27.3039,26.7389,27.3039,5912.2163451561,0
+GREK.US,D,20120627,000000,27.3039,27.6943,27.3039,27.476,5893.5821490061,0
+GREK.US,D,20120628,000000,27.9397,28.041,26.9843,27.2296,3199.9055722076,0
+GREK.US,D,20120629,000000,29.742,30.0812,29.0514,29.7634,12031.479314201,0
+GREK.US,D,20120702,000000,30.4482,30.4482,28.4583,29.518,9460.995478617,0
+GREK.US,D,20120703,000000,29.6174,29.715,29.1451,29.1741,1293.0061661881,0
+GREK.US,D,20120705,000000,29.7634,30.032,29.4185,29.715,8673.1830747186,0
+GREK.US,D,20120706,000000,29.518,29.5653,28.5568,29.4958,5535.3914896778,0
+GREK.US,D,20120709,000000,29.4185,29.742,29.1007,29.1007,2226.7864399283,0
+GREK.US,D,20120710,000000,28.439,28.439,27.7705,28.0159,27115.861097649,0
+GREK.US,D,20120711,000000,27.3262,29.3914,27.3262,27.3504,4404.9169232427,0
+GREK.US,D,20120712,000000,27.7464,27.8429,26.934,27.7464,23059.817735659,0
+GREK.US,D,20120713,000000,28.7539,29.0766,28.5298,28.6331,1931.7450008862,0
+GREK.US,D,20120716,000000,29.1007,29.2707,28.411,29.1741,7967.1540872564,0
+GREK.US,D,20120717,000000,29.0022,29.2707,27.6682,28.6574,3815.869278278,0
+GREK.US,D,20120718,000000,28.7781,28.8032,28.3589,28.7066,3075.677597874,0
+GREK.US,D,20120719,000000,29.4446,29.5653,28.6042,28.8775,10805.763300777,0
+GREK.US,D,20120720,000000,28.6574,28.7781,27.8672,28.7066,5648.2318996974,0
+GREK.US,D,20120723,000000,27.3039,27.7957,25.7005,26.539,11413.445141893,0
+GREK.US,D,20120724,000000,26.2173,26.4183,25.6783,25.8773,2256.8082003923,0
+GREK.US,D,20120725,000000,25.7808,26.7852,25.7536,25.9497,12782.0233258,0
+GREK.US,D,20120726,000000,26.5651,27.2296,26.4462,26.5651,5529.1800909611,0
+GREK.US,D,20120727,000000,27.2026,29.518,26.6124,26.8355,2652.2672520207,0
+GREK.US,D,20120730,000000,28.0913,28.1164,27.1533,27.2296,9544.8493612921,0
+GREK.US,D,20120731,000000,27.1089,27.2296,26.7612,26.7612,848.89115794572,0
+GREK.US,D,20120801,000000,26.5921,29.121,25.7295,27.476,5658.5842308918,0
+GREK.US,D,20120802,000000,27.3736,27.3736,26.0492,26.5148,7819.1157511756,0
+GREK.US,D,20120803,000000,26.8857,28.3589,26.8857,27.6025,7058.2194083829,0
+GREK.US,D,20120806,000000,28.1878,28.6785,27.8429,28.213,3541.5325016248,0
+GREK.US,D,20120807,000000,28.8505,29.2417,28.5568,29.0243,1737.1211744304,0
+GREK.US,D,20120808,000000,29.4446,29.4446,28.0632,28.0632,3089.1356284269,0
+GREK.US,D,20120809,000000,28.6331,29.4958,28.0159,28.0159,2101.5232324754,0
+GREK.US,D,20120810,000000,28.041,28.6331,27.6682,28.2892,1584.9419058718,0
+GREK.US,D,20120813,000000,29.0243,29.121,28.3395,28.4583,6673.1126879489,0
+GREK.US,D,20120814,000000,28.9036,28.9036,28.2892,28.2892,2844.8206122376,0
+GREK.US,D,20120815,000000,28.4583,28.4583,27.9676,27.9676,1137.7211982711,0
+GREK.US,D,20120816,000000,28.5298,29.3442,28.3144,29.3442,3664.7252428389,0
+GREK.US,D,20120817,000000,29.3199,29.8822,29.2707,29.8388,41897.954810219,0
+GREK.US,D,20120820,000000,29.4446,29.4958,28.8505,29.1007,17433.32573147,0
+GREK.US,D,20120821,000000,29.9575,30.4019,29.7885,30.0812,9382.3177615391,0
+GREK.US,D,20120822,000000,30.283,30.283,29.8822,30.1342,6905.0049067048,0
+GREK.US,D,20120823,000000,30.1342,30.256,29.518,29.518,9827.4680029009,0
+GREK.US,D,20120824,000000,30.0106,30.4211,29.5653,30.4019,4967.0485071019,0
+GREK.US,D,20120827,000000,30.4482,30.4482,30.032,30.032,9244.6317566528,0
+GREK.US,D,20120828,000000,30.032,30.4482,29.518,29.6174,30948.294105838,0
+GREK.US,D,20120829,000000,30.1342,30.1342,29.518,29.6871,10144.249337452,0
+GREK.US,D,20120830,000000,29.3914,29.9827,29.0766,29.2175,5698.9583225502,0
+GREK.US,D,20120831,000000,29.7634,30.256,29.742,29.858,5995.0349947118,0
+GREK.US,D,20120904,000000,30.1342,30.6221,29.8822,30.4763,17119.650096278,0
+GREK.US,D,20120905,000000,30.7448,32.2487,30.7187,32.0517,27668.675583433,0
+GREK.US,D,20120906,000000,32.2487,32.84,31.8537,32.5433,74945.701682292,0
+GREK.US,D,20120907,000000,33.21,33.9189,32.9829,33.8436,64074.71869499,0
+GREK.US,D,20120910,000000,34.484,35.6905,34.4348,35.3457,54162.361576295,0
+GREK.US,D,20120911,000000,35.1746,36.9695,34.8077,36.8198,52147.797925854,0
+GREK.US,D,20120912,000000,37.4602,39.3564,37.4379,38.7903,35119.248344087,0
+GREK.US,D,20120913,000000,39.2597,39.2858,36.5019,38.2494,51942.821768203,0
+GREK.US,D,20120914,000000,37.8823,38.2001,37.0167,37.4379,22630.195991089,0
+GREK.US,D,20120917,000000,37.8581,37.9992,36.9192,37.0709,7561.3427044336,0
+GREK.US,D,20120918,000000,37.0709,38.7382,37.0709,38.147,18910.60339292,0
+GREK.US,D,20120919,000000,38.2233,38.3711,37.6813,38.173,24448.065348837,0
+GREK.US,D,20120920,000000,38.0504,38.0504,37.5104,37.9055,9797.4462424369,0
+GREK.US,D,20120921,000000,38.7903,38.7903,38.1228,38.173,19158.024108468,0
+GREK.US,D,20120924,000000,37.9789,37.9789,36.5994,36.8941,20676.711094695,0
+GREK.US,D,20120925,000000,36.7231,37.2205,36.158,36.2566,21129.107967892,0
+GREK.US,D,20120926,000000,36.4024,36.4315,35.9349,36.1349,9803.6576411536,0
+GREK.US,D,20120927,000000,36.1822,37.096,36.1349,36.9936,8158.6722143539,0
+GREK.US,D,20120928,000000,36.2083,36.3783,35.7852,36.0141,9011.7043047774,0
+GREK.US,D,20121001,000000,36.673,37.1404,36.158,36.2083,23966.681948294,0
+GREK.US,D,20121002,000000,37.1926,38.1228,36.8941,37.8301,39758.127952323,0
+GREK.US,D,20121003,000000,38.0977,38.2996,37.9055,38.0262,52057.732644461,0
+GREK.US,D,20121004,000000,38.6696,38.8183,38.3441,38.6203,18020.302910196,0
+GREK.US,D,20121005,000000,41.1009,42.5509,41.1009,41.5452,75112.374214524,0
+GREK.US,D,20121008,000000,41.4689,41.4689,40.1677,41.3009,21639.477895779,0
+GREK.US,D,20121009,000000,41.6418,41.6418,39.8974,39.8974,15370.106124414,0
+GREK.US,D,20121010,000000,39.31,39.6741,38.3711,38.5449,9234.2794254583,0
+GREK.US,D,20121011,000000,38.4966,39.8731,38.399,39.31,4815.9044716628,0
+GREK.US,D,20121012,000000,40.3397,41.0516,39.6529,40.2895,11304.745664351,0
+GREK.US,D,20121015,000000,41.1511,41.8157,40.7319,41.692,172109.57657414,0
+GREK.US,D,20121016,000000,41.8688,43.2377,41.8447,43.1448,25459.488106535,0
+GREK.US,D,20121017,000000,43.34,44.814,43.34,44.7647,31284.744869658,0
+GREK.US,D,20121018,000000,44.3253,44.6933,43.8336,44.0769,15539.884356003,0
+GREK.US,D,20121019,000000,44.0769,45.0875,44.0036,44.4007,42325.506088549,0
+GREK.US,D,20121022,000000,46.2688,46.7363,45.7279,46.2446,66516.833623764,0
+GREK.US,D,20121023,000000,46.3683,46.3683,44.4257,44.5465,53105.388561341,0
+GREK.US,D,20121024,000000,45.0131,46.1925,45.0131,45.2584,33268.251526517,0
+GREK.US,D,20121025,000000,45.4275,45.6013,44.6432,45.0131,24076.416658955,0
+GREK.US,D,20121026,000000,44.7146,45.2807,44.5194,44.6682,13650.583913015,0
+GREK.US,D,20121031,000000,41.7645,41.8157,38.9622,39.8007,54044.345000678,0
+GREK.US,D,20121101,000000,38.8183,38.8183,36.9192,37.1646,57330.174921799,0
+GREK.US,D,20121102,000000,38.6696,39.624,38.5449,39.1834,16840.137154028,0
+GREK.US,D,20121105,000000,39.8007,41.2256,39.4781,40.7067,123677.23031397,0
+GREK.US,D,20121106,000000,40.7589,41.3221,40.7589,41.1009,12181.58811652,0
+GREK.US,D,20121107,000000,41.2256,41.2506,39.9736,40.8304,14410.445022689,0
+GREK.US,D,20121108,000000,39.5535,39.5535,37.9055,37.9789,29864.405029778,0
+GREK.US,D,20121109,000000,37.096,39.6529,37.096,39.6027,111421.10541285,0
+GREK.US,D,20121112,000000,37.3414,38.3441,36.7753,37.1646,16673.464621797,0
+GREK.US,D,20121113,000000,36.5251,37.6369,35.9861,37.3664,6279.7241025594,0
+GREK.US,D,20121114,000000,38.173,38.4966,37.4138,37.7587,19248.089389859,0
+GREK.US,D,20121115,000000,38.2001,38.2001,37.096,37.7808,5604.7521086807,0
+GREK.US,D,20121116,000000,37.7808,38.0977,37.1211,38.0793,1625.3159975302,0
+GREK.US,D,20121119,000000,39.7736,40.4141,39.0858,40.0442,15037.796293072,0
+GREK.US,D,20121120,000000,39.9263,40.1466,38.885,39.9263,3802.4112477251,0
+GREK.US,D,20121121,000000,40.5349,40.5349,39.7466,39.9475,3861.4195355335,0
+GREK.US,D,20121123,000000,41.0739,42.0592,41.0246,41.9095,12545.990174567,0
+GREK.US,D,20121126,000000,42.1886,42.2089,41.4689,41.8157,6913.2867716604,0
+GREK.US,D,20121127,000000,42.2833,42.2833,40.4382,40.6382,21203.644752493,0
+GREK.US,D,20121128,000000,38.94,39.4781,38.3189,39.2327,39600.772518168,0
+GREK.US,D,20121129,000000,38.9845,39.1081,38.5923,38.9845,10510.721861735,0
+GREK.US,D,20121130,000000,38.7903,38.8569,38.0504,38.4464,15154.777635569,0
+GREK.US,D,20121203,000000,39.7234,39.7234,38.714,39.1834,9113.1571504831,0
+GREK.US,D,20121204,000000,38.8183,39.2076,38.7642,39.0096,7100.6639662801,0
+GREK.US,D,20121205,000000,39.0637,39.8731,39.0637,39.4037,10359.577826296,0
+GREK.US,D,20121206,000000,39.6529,40.1881,39.5254,39.6027,8450.6079540377,0
+GREK.US,D,20121207,000000,39.4781,39.8481,39.3564,39.3564,4238.2443910119,0
+GREK.US,D,20121210,000000,39.9736,40.3118,39.9736,40.2673,6114.0868034481,0
+GREK.US,D,20121211,000000,40.9251,41.7645,40.9251,41.692,14820.397337989,0
+GREK.US,D,20121212,000000,41.7153,42.2833,41.3945,41.8157,9904.0752537399,0
+GREK.US,D,20121213,000000,41.0246,41.5452,40.4141,40.8304,10161.848300482,0
+GREK.US,D,20121214,000000,41.4959,42.5016,41.1984,41.7153,12000.422320619,0
+GREK.US,D,20121217,000000,40.4643,41.0739,39.3814,40.7319,10361.648292535,0
+GREK.US,D,20121218,000000,40.2412,41.2506,40.0171,40.8555,13962.189081968,0
+GREK.US,D,20121219,000000,42.3102,43.0695,42.3102,42.5749,16116.509203535,0
+GREK.US,D,20121220,000000,42.8957,43.1188,42.432,42.9208,16671.394155558,0
+GREK.US,D,20121221,000000,41.8447,43.4897,41.8447,43.2163,11659.83062432,0
+GREK.US,D,20121224,000000,43.539,43.9041,43.34,43.34,2284.7594946173,0
+GREK.US,D,20121226,000000,43.9747,43.9747,42.9208,43.0695,8926.8151889829,0
+GREK.US,D,20121227,000000,44.2431,44.8865,43.4569,44.0519,6833.5738214631,0
+GREK.US,D,20121228,000000,44.0519,44.0519,42.887,43.2849,3617.1045193443,0
+GREK.US,D,20121231,000000,42.887,44.5416,42.887,44.5166,10638.055535427,0
+GREK.US,D,20130102,000000,45.5762,45.6747,44.6131,45.3811,39445.487550251,0
+GREK.US,D,20130103,000000,45.7753,45.7753,44.8343,45.128,26905.708774402,0
+GREK.US,D,20130104,000000,45.5983,46.1925,45.4246,46.1925,14280.005649638,0
+GREK.US,D,20130107,000000,46.4871,47.0522,45.8718,46.5403,11364.789185278,0
+GREK.US,D,20130108,000000,47.3516,47.5467,46.3403,46.6609,9000.3167404635,0
+GREK.US,D,20130109,000000,46.8783,46.8783,46.1201,46.3161,13634.020183103,0
+GREK.US,D,20130110,000000,46.7576,46.7576,45.725,46.5875,59907.90538922,0
+GREK.US,D,20130111,000000,46.5122,47.4984,46.1422,47.4019,13358.648173331,0
+GREK.US,D,20130114,000000,47.4019,47.4019,45.8437,46.5122,8591.3996582823,0
+GREK.US,D,20130115,000000,46.2195,46.2195,44.787,45.5762,15853.559991196,0
+GREK.US,D,20130116,000000,46.0699,46.0699,45.2545,45.5762,3210.2579034021,0
+GREK.US,D,20130117,000000,46.0215,46.0978,45.753,46.0978,9266.3716521612,0
+GREK.US,D,20130118,000000,46.6609,46.7576,46.1422,46.3161,11975.576725751,0
+GREK.US,D,20130122,000000,47.002,47.6955,47.002,47.6221,18706.662468389,0
+GREK.US,D,20130123,000000,48.3119,48.7812,48.2161,48.7812,33186.46811008,0
+GREK.US,D,20130124,000000,47.6955,47.6955,46.2688,47.0281,45577.17331673,0
+GREK.US,D,20130125,000000,48.7812,49.0489,48.0693,48.9522,10168.059699198,0
+GREK.US,D,20130128,000000,49.0266,49.0266,48.3862,48.7068,17025.443882409,0
+GREK.US,D,20130129,000000,48.0413,48.5882,46.9073,48.5882,8394.7053655877,0
+GREK.US,D,20130130,000000,48.561,48.561,47.8173,48.1158,3417.3045272913,0
+GREK.US,D,20130131,000000,46.9344,47.9457,46.8349,46.9344,19772.952581419,0
+GREK.US,D,20130201,000000,47.002,48.1882,47.002,47.8173,15199.292659706,0
+GREK.US,D,20130204,000000,47.9457,48.3582,46.7576,46.8349,16023.338222785,0
+GREK.US,D,20130205,000000,48.2161,49.0266,47.8173,48.5882,16504.721623327,0
+GREK.US,D,20130206,000000,49.0489,50.0593,49.0489,49.7666,12549.095873925,0
+GREK.US,D,20130207,000000,49.9385,50.0149,48.0906,49.2478,18729.437597017,0
+GREK.US,D,20130208,000000,49.0991,49.9656,48.3119,49.1261,18586.575426533,0
+GREK.US,D,20130211,000000,48.561,48.561,47.6443,47.769,10595.61097753,0
+GREK.US,D,20130212,000000,49.1958,49.7666,48.3119,49.6429,15701.380722638,0
+GREK.US,D,20130213,000000,49.0701,49.1958,48.535,48.6789,11292.322866917,0
+GREK.US,D,20130214,000000,48.6789,49.0489,48.2896,48.508,7461.9603249667,0
+GREK.US,D,20130215,000000,49.1754,49.7164,48.3369,48.7291,8023.0566757065,0
+GREK.US,D,20130219,000000,49.1754,49.7666,48.8818,49.3222,20576.293482109,0
+GREK.US,D,20130220,000000,48.3862,49.6931,48.3862,48.6567,6917.4277041382,0
+GREK.US,D,20130221,000000,46.9817,47.4019,45.6545,45.7753,54531.939799938,0
+GREK.US,D,20130222,000000,46.3403,47.1488,46.3403,47.0522,7424.6919326667,0
+GREK.US,D,20130225,000000,46.9566,47.0522,43.1894,43.1894,57234.933474811,0
+GREK.US,D,20130226,000000,44.6653,45.5299,44.3446,44.9851,30363.387393351,0
+GREK.US,D,20130227,000000,44.9851,46.5403,44.9851,46.5403,10654.619265338,0
+GREK.US,D,20130228,000000,46.1422,46.3161,45.355,45.9714,8262.1955262985,0
+GREK.US,D,20130301,000000,45.2343,45.2343,44.221,45.1541,15415.65638167,0
+GREK.US,D,20130304,000000,44.1215,44.1495,43.7515,43.9244,11069.747746236,0
+GREK.US,D,20130305,000000,43.9244,44.0249,43.7795,43.8288,6484.7002602097,0
+GREK.US,D,20130306,000000,43.8732,43.8732,42.9642,43.0367,11000.387127233,0
+GREK.US,D,20130307,000000,42.6938,42.6938,41.8332,42.0475,24261.723387336,0
+GREK.US,D,20130308,000000,42.0011,43.0617,42.0011,42.9642,7592.399698017,0
+GREK.US,D,20130311,000000,42.4484,42.4484,41.5095,41.6312,16260.406607138,0
+GREK.US,D,20130312,000000,41.9017,42.3267,41.8824,41.8824,6422.586273043,0
+GREK.US,D,20130313,000000,42.4484,43.3806,42.4484,43.1894,7099.6287331607,0
+GREK.US,D,20130314,000000,42.4484,42.9864,42.4484,42.7633,4981.5417707742,0
+GREK.US,D,20130315,000000,43.1362,44.2954,42.7633,42.7633,5289.0060072496,0
+GREK.US,D,20130318,000000,41.8824,41.8824,41.1869,41.2119,27935.76572825,0
+GREK.US,D,20130319,000000,40.814,41.3143,39.3399,39.536,21823.74939104,0
+GREK.US,D,20130320,000000,40.5251,40.7705,40.0026,40.5735,16423.973440011,0
+GREK.US,D,20130321,000000,41.1656,41.8332,39.6133,39.9088,11344.084522889,0
+GREK.US,D,20130322,000000,39.9088,41.1395,39.6355,40.6701,6367.7189177124,0
+GREK.US,D,20130325,000000,41.3143,41.9239,39.7853,39.8094,18757.388891242,0
+GREK.US,D,20130326,000000,38.9197,38.9197,37.9625,37.9625,16515.073954522,0
+GREK.US,D,20130327,000000,36.5821,36.5821,35.2221,36.1136,31373.774917931,0
+GREK.US,D,20130328,000000,36.8227,36.9724,36.4817,36.7289,16993.351655706,0
+GREK.US,D,20130401,000000,36.7975,37.0197,35.42,35.4954,34159.58724236,0
+GREK.US,D,20130402,000000,35.4954,36.2344,35.0018,35.7437,23663.358644297,0
+GREK.US,D,20130403,000000,36.2344,36.2344,35.025,35.2221,58023.781111828,0
+GREK.US,D,20130404,000000,36.2102,36.2102,35.05,35.3206,102781.04979796,0
+GREK.US,D,20130405,000000,35.4452,35.7677,35.1746,35.2731,16041.972418936,0
+GREK.US,D,20130408,000000,35.3988,35.6413,35.194,35.616,13922.85022343,0
+GREK.US,D,20130409,000000,37.9103,38.799,37.5123,38.5043,41725.070879272,0
+GREK.US,D,20130410,000000,38.9478,39.8819,38.8657,39.7853,22760.63536414,0
+GREK.US,D,20130411,000000,41.0873,41.6805,40.3262,41.5326,21467.629197953,0
+GREK.US,D,20130412,000000,41.1395,41.2641,40.4248,41.1395,9274.6535171167,0
+GREK.US,D,20130415,000000,40.6488,40.6488,39.4858,39.7099,16757.318504472,0
+GREK.US,D,20130416,000000,39.167,40.1735,39.1419,39.9331,33030.147909044,0
+GREK.US,D,20130417,000000,39.6858,40.2016,38.6773,38.827,19714.97952673,0
+GREK.US,D,20130418,000000,39.7562,40.1059,39.2907,39.5863,8770.4949879465,0
+GREK.US,D,20130419,000000,39.7099,40.1542,39.3187,39.6858,4649.231939432,0
+GREK.US,D,20130422,000000,41.2864,41.2864,40.1735,41.1656,7951.6255904647,0
+GREK.US,D,20130423,000000,40.2972,41.0217,40.1319,40.2267,5587.15314565,0
+GREK.US,D,20130424,000000,41.1395,41.1656,40.7927,41.0873,3512.5459742803,0
+GREK.US,D,20130425,000000,41.9017,42.8136,41.9017,42.7855,6204.1520848399,0
+GREK.US,D,20130426,000000,42.887,43.084,42.2446,42.7411,7735.2618685005,0
+GREK.US,D,20130429,000000,42.3489,43.7303,42.3489,42.9642,10086.276282762,0
+GREK.US,D,20130430,000000,43.3071,43.3071,42.0475,42.7633,6584.0826396766,0
+GREK.US,D,20130501,000000,44.8343,44.8343,42.9131,42.9131,17758.388930977,0
+GREK.US,D,20130502,000000,43.5303,44.2954,42.0765,44.1215,18105.192025991,0
+GREK.US,D,20130503,000000,44.3446,45.4777,44.3446,45.0816,26503.003090937,0
+GREK.US,D,20130506,000000,45.4515,45.6545,44.4422,45.4014,13240.631597714,0
+GREK.US,D,20130507,000000,45.5511,46.7054,45.2072,45.5511,30453.452674742,0
+GREK.US,D,20130508,000000,47.2309,48.0906,47.2019,48.0413,92236.16524328,0
+GREK.US,D,20130509,000000,48.6103,48.8315,47.5227,47.6724,96074.809650187,0
+GREK.US,D,20130510,000000,47.3516,47.5748,46.3683,46.7798,18681.816873523,0
+GREK.US,D,20130513,000000,48.1882,48.9311,47.6955,48.4615,125459.90174566,0
+GREK.US,D,20130514,000000,48.2674,49.7917,48.1158,49.5463,141810.37363419,0
+GREK.US,D,20130515,000000,50.5316,51.7372,50.0149,51.6165,73530.53800801,0
+GREK.US,D,20130516,000000,51.2687,53.3909,51.2687,52.4829,241225.88056083,0
+GREK.US,D,20130517,000000,54.0786,55.7787,53.8332,55.1162,192017.10946108,0
+GREK.US,D,20130520,000000,53.6101,53.7308,50.1142,50.4853,252041.9961928,0
+GREK.US,D,20130521,000000,49.2198,49.7666,48.3582,49.4904,70791.311173956,0
+GREK.US,D,20130522,000000,49.4739,49.5463,48.1882,48.2896,59126.304384039,0
+GREK.US,D,20130523,000000,46.858,48.3582,45.9714,47.9457,97109.007536513,0
+GREK.US,D,20130524,000000,47.0522,48.4365,47.0522,48.1631,22698.521376973,0
+GREK.US,D,20130528,000000,48.561,48.561,47.0812,47.6955,35368.739525872,0
+GREK.US,D,20130529,000000,46.7576,47.1778,46.2688,46.9073,37994.090716787,0
+GREK.US,D,20130530,000000,45.8718,45.8718,43.7515,44.0742,75991.287132933,0
+GREK.US,D,20130531,000000,45.0073,45.8718,43.5563,43.5563,72534.643747103,0
+GREK.US,D,20130603,000000,43.2077,45.3009,43.2077,45.2748,84854.953101631,0
+GREK.US,D,20130604,000000,43.3545,43.8732,42.5209,42.8406,80477.987472612,0
+GREK.US,D,20130605,000000,42.5672,43.8732,42.2996,42.3489,30715.366653962,0
+GREK.US,D,20130606,000000,42.2446,43.6037,42.2446,43.4066,36717.64828051,0
+GREK.US,D,20130607,000000,44.0944,44.8121,43.481,44.1958,29819.890005641,0
+GREK.US,D,20130610,000000,43.651,43.848,42.2717,42.5209,19408.550523374,0
+GREK.US,D,20130611,000000,41.5326,41.5326,40.4778,40.6236,58903.729263358,0
+GREK.US,D,20130612,000000,40.276,40.276,38.7468,39.1168,41005.583861256,0
+GREK.US,D,20130613,000000,39.3873,41.8332,39.3873,40.5251,31066.310681455,0
+GREK.US,D,20130614,000000,41.5829,42.4957,39.8355,40.5464,59896.517824907,0
+GREK.US,D,20130617,000000,41.3366,41.3366,40.4498,40.503,21717.120379738,0
+GREK.US,D,20130618,000000,41.239,42.1239,40.7425,40.8672,31206.06715258,0
+GREK.US,D,20130619,000000,40.1735,42.3267,40.1735,40.6701,15700.345489518,0
+GREK.US,D,20130620,000000,39.4375,39.6355,37.6398,37.7644,32920.413198383,0
+GREK.US,D,20130621,000000,37.835,38.1818,35.2954,36.6787,72942.525596165,0
+GREK.US,D,20130624,000000,35.9609,36.7289,34.7778,36.4053,103144.41662288,0
+GREK.US,D,20130625,000000,37.3443,38.035,37.0197,37.8852,27631.407191133,0
+GREK.US,D,20130626,000000,37.4911,37.5123,36.4584,37.0197,48364.020874278,0
+GREK.US,D,20130627,000000,36.4343,36.9724,35.7437,36.7289,43981.879079663,0
+GREK.US,D,20130628,000000,36.754,38.6289,36.754,38.2059,41898.990043338,0
+GREK.US,D,20130701,000000,37.6872,38.9478,37.6872,38.2059,19469.62927742,0
+GREK.US,D,20130702,000000,37.8118,37.8118,36.6787,37.0989,38299.484487025,0
+GREK.US,D,20130703,000000,36.4343,37.4659,36.4343,37.0989,15070.923752895,0
+GREK.US,D,20130705,000000,37.0737,37.9625,36.9965,37.3916,8587.2587258045,0
+GREK.US,D,20130708,000000,37.835,39.0723,37.835,38.6521,37893.673104201,0
+GREK.US,D,20130709,000000,38.5759,38.827,37.6649,37.7113,30996.950062452,0
+GREK.US,D,20130710,000000,37.4659,37.7355,36.7289,37.5896,38730.141464714,0
+GREK.US,D,20130711,000000,37.6649,37.861,37.0989,37.5626,21430.360805651,0
+GREK.US,D,20130712,000000,37.5123,37.5384,37.0989,37.2447,11368.930117756,0
+GREK.US,D,20130715,000000,37.1404,37.1404,36.1136,36.5299,38941.32902108,0
+GREK.US,D,20130716,000000,36.8227,37.8118,36.8227,37.4659,16448.819034877,0
+GREK.US,D,20130717,000000,37.9847,38.2551,37.6872,37.9103,4605.7521484153,0
+GREK.US,D,20130718,000000,38.2793,38.9902,38.2551,38.8404,27169.69321986,0
+GREK.US,D,20130719,000000,38.5507,38.8657,38.2059,38.6289,10354.401660698,0
+GREK.US,D,20130722,000000,38.4542,38.8404,38.4542,38.6995,7988.8939827648,0
+GREK.US,D,20130723,000000,39.3399,39.3399,37.9383,38.6773,27404.691137974,0
+GREK.US,D,20130724,000000,38.827,39.2907,38.5043,38.9478,10116.298043227,0
+GREK.US,D,20130725,000000,39.0174,39.2907,38.7468,39.167,10698.099056355,0
+GREK.US,D,20130726,000000,39.3187,40.276,39.3187,39.9331,23114.685090991,0
+GREK.US,D,20130729,000000,40.6488,41.5326,40.4248,40.6701,29012.408172474,0
+GREK.US,D,20130730,000000,40.5251,40.5251,39.6133,40.1319,18298.780619328,0
+GREK.US,D,20130731,000000,40.3765,41.3366,40.3765,40.5735,20777.128707281,0
+GREK.US,D,20130801,000000,41.5326,42.1239,40.9165,41.4361,46763.550471614,0
+GREK.US,D,20130802,000000,42.1509,43.3071,42.1035,43.0144,53985.33671287,0
+GREK.US,D,20130805,000000,42.8406,43.2077,41.9239,42.8656,15335.943431473,0
+GREK.US,D,20130806,000000,42.7633,43.084,42.3489,42.5943,16657.936125005,0
+GREK.US,D,20130807,000000,43.1362,43.481,42.6416,43.2849,16757.318504472,0
+GREK.US,D,20130808,000000,44.1495,44.787,41.9017,44.7338,66744.584910042,0
+GREK.US,D,20130809,000000,44.3726,45.3811,44.3726,45.2545,22275.111031119,0
+GREK.US,D,20130812,000000,45.3811,45.4777,44.9339,45.2545,35295.237974392,0
+GREK.US,D,20130813,000000,45.1541,45.4246,43.8037,44.5668,23125.037422185,0
+GREK.US,D,20130814,000000,44.4692,44.4915,43.9244,44.2954,8274.6183237318,0
+GREK.US,D,20130815,000000,43.9244,43.9244,42.716,43.1362,33235.124066695,0
+GREK.US,D,20130816,000000,43.3323,44.1717,43.3323,43.9978,54491.565708279,0
+GREK.US,D,20130819,000000,43.4066,43.4066,41.1869,41.7065,82583.651637566,0
+GREK.US,D,20130820,000000,41.2864,42.2002,41.2864,41.9017,22927.30789637,0
+GREK.US,D,20130821,000000,41.9017,42.0263,40.7927,41.2864,24771.058082104,0
+GREK.US,D,20130822,000000,41.2864,41.6805,41.0873,41.6805,10943.449305663,0
+GREK.US,D,20130823,000000,42.5209,42.8406,42.1239,42.7855,9481.7001410059,0
+GREK.US,D,20130826,000000,42.0263,42.6416,42.0263,42.4484,4124.3687478729,0
+GREK.US,D,20130827,000000,41.0381,41.0873,40.077,40.3262,14524.320665827,0
+GREK.US,D,20130828,000000,40.1542,40.814,40.1542,40.503,11864.80678197,0
+GREK.US,D,20130829,000000,41.3579,41.6563,40.8922,41.6312,7494.0525516696,0
+GREK.US,D,20130830,000000,40.9386,41.5829,40.5735,40.9165,6167.9189256593,0
+GREK.US,D,20130903,000000,41.78,42.716,41.2864,42.3489,22343.436417003,0
+GREK.US,D,20130904,000000,41.9509,43.1082,41.9509,42.9864,14296.569379549,0
+GREK.US,D,20130905,000000,43.1603,43.1603,42.5209,43.1082,54002.9356759,0
+GREK.US,D,20130906,000000,43.481,43.7303,43.0617,43.6037,53899.412363955,0
+GREK.US,D,20130909,000000,44.3726,45.2072,44.3446,45.1782,89169.804743481,0
+GREK.US,D,20130910,000000,46.1422,46.3934,45.4515,45.4515,47108.28310039,0
+GREK.US,D,20130911,000000,45.1541,46.2688,45.0073,46.0215,47659.027119936,0
+GREK.US,D,20130912,000000,45.5047,46.1674,45.5047,45.9954,27683.168847106,0
+GREK.US,D,20130913,000000,45.5047,46.1674,45.3279,46.0457,12510.792248504,0
+GREK.US,D,20130916,000000,46.1925,46.3934,45.5762,46.1925,37551.010941664,0
+GREK.US,D,20130917,000000,46.5875,46.7334,46.291,46.7334,7667.9717157365,0
+GREK.US,D,20130918,000000,46.5122,48.0693,45.8215,48.0693,17416.76200156,0
+GREK.US,D,20130919,000000,48.2404,48.3582,47.6221,47.9177,20401.339084922,0
+GREK.US,D,20130920,000000,47.3227,47.3227,46.2195,46.2195,17034.760980484,0
+GREK.US,D,20130923,000000,45.8437,46.6359,45.8437,46.3683,9288.1115476696,0
+GREK.US,D,20130924,000000,46.858,48.0413,46.858,47.6221,19321.590941341,0
+GREK.US,D,20130925,000000,47.2493,48.508,46.9566,48.1158,21653.971159452,0
+GREK.US,D,20130926,000000,48.2674,48.3119,47.7428,47.966,6183.447422451,0
+GREK.US,D,20130927,000000,47.8173,48.561,47.8173,48.3582,9071.7478257053,0
+GREK.US,D,20130930,000000,47.5227,47.5748,46.858,47.5748,9464.1011779753,0
+GREK.US,D,20131001,000000,47.4512,48.9997,47.3227,48.5882,20301.956705456,0
+GREK.US,D,20131002,000000,47.8897,48.1631,47.4984,48.1158,9602.8224159811,0
+GREK.US,D,20131003,000000,48.3119,49.0701,48.3119,48.5882,12307.886557093,0
+GREK.US,D,20131004,000000,49.839,50.9731,49.8139,50.6997,55952.279639818,0
+GREK.US,D,20131007,000000,51.0966,53.6101,51.0966,53.2672,44428.064554144,0
+GREK.US,D,20131008,000000,52.6973,52.7264,50.5316,50.7556,82438.719000843,0
+GREK.US,D,20131009,000000,51.8376,52.8441,51.173,52.2066,42354.492615894,0
+GREK.US,D,20131010,000000,52.9194,53.585,51.7873,52.506,79169.452809632,0
+GREK.US,D,20131011,000000,52.254,52.8258,51.884,52.1854,31271.286839104,0
+GREK.US,D,20131014,000000,53.018,53.2672,52.0858,53.2171,31598.420504849,0
+GREK.US,D,20131015,000000,53.2894,53.3687,52.5273,52.8007,35999.196495615,0
+GREK.US,D,20131016,000000,52.3786,52.8673,52.0327,52.3592,29220.490029483,0
+GREK.US,D,20131017,000000,52.6973,54.5538,52.6973,54.4737,37188.679349859,0
+GREK.US,D,20131018,000000,54.8156,56.9137,54.5762,56.5476,158511.78955021,0
+GREK.US,D,20131021,000000,56.6655,57.0403,56.4714,56.7621,110711.97072603,0
+GREK.US,D,20131022,000000,56.6907,57.2374,56.5215,56.989,75167.241569856,0
+GREK.US,D,20131023,000000,55.2166,55.2166,54.4293,54.5008,83417.01429872,0
+GREK.US,D,20131024,000000,55.4338,55.8599,55.0649,55.8309,38311.907284458,0
+GREK.US,D,20131025,000000,56.4481,56.8635,56.1275,56.7863,22766.846762857,0
+GREK.US,D,20131028,000000,56.7863,56.8886,56.198,56.2984,47704.577377192,0
+GREK.US,D,20131029,000000,55.5083,55.5083,53.957,55.1162,41224.01804946,0
+GREK.US,D,20131030,000000,55.3654,55.7576,54.9403,54.9403,51322.717129655,0
+GREK.US,D,20131031,000000,56.0057,56.2984,55.1885,56.1516,24463.593845628,0
+GREK.US,D,20131101,000000,56.1275,56.224,54.6206,54.9924,59949.314713998,0
+GREK.US,D,20131104,000000,54.2777,54.7181,53.8111,54.1308,52586.736768498,0
+GREK.US,D,20131105,000000,53.8332,53.8585,52.9938,53.4874,54564.032026639,0
+GREK.US,D,20131106,000000,54.5008,55.089,53.6101,54.352,69281.941285804,0
+GREK.US,D,20131107,000000,54.7684,54.8437,53.3687,53.7039,32119.142763931,0
+GREK.US,D,20131108,000000,53.5377,54.6969,53.5377,54.5269,35267.286680166,0
+GREK.US,D,20131111,000000,54.5008,54.7413,53.957,54.2777,20568.011617153,0
+GREK.US,D,20131112,000000,52.7476,52.8007,51.8376,52.254,62979.442054617,0
+GREK.US,D,20131113,000000,51.8126,53.3175,51.7594,53.1175,17214.891543267,0
+GREK.US,D,20131114,000000,53.4382,53.585,52.9717,53.2894,20166.341166808,0
+GREK.US,D,20131115,000000,51.884,53.1928,51.8627,52.65,50677.76689624,0
+GREK.US,D,20131118,000000,53.4382,53.56,52.5273,53.2421,42878.320574335,0
+GREK.US,D,20131119,000000,53.6864,53.6864,52.0076,53.3687,22774.093394693,0
+GREK.US,D,20131120,000000,52.7264,53.2171,52.3033,52.6761,17926.096696326,0
+GREK.US,D,20131121,000000,53.4382,53.957,53.1175,53.9096,18448.889421647,0
+GREK.US,D,20131122,000000,54.7944,55.2166,54.5008,54.9924,87603.497033759,0
+GREK.US,D,20131125,000000,55.4841,55.7073,54.3027,55.7073,75117.550380121,0
+GREK.US,D,20131126,000000,55.1162,55.1162,54.2506,54.2506,63304.505254123,0
+GREK.US,D,20131127,000000,54.7684,55.0649,54.4737,54.8156,157570.76264463,0
+GREK.US,D,20131129,000000,55.7576,56.3747,55.0416,56.3747,80117.726347045,0
+GREK.US,D,20131202,000000,56.6907,56.8886,56.2984,56.4714,53204.770940808,0
+GREK.US,D,20131203,000000,57.0403,57.0403,55.7576,56.2483,90074.598489877,0
+GREK.US,D,20131204,000000,55.9044,56.7621,55.1634,56.4974,127562.46021127,0
+GREK.US,D,20131205,000000,56.0743,56.0743,54.8156,55.3654,44052.274931786,0
+GREK.US,D,20131206,000000,55.3654,55.6078,54.8437,55.3383,30741.247481949,0
+GREK.US,D,20131209,000000,55.3383,55.657,54.8929,55.6078,22645.724487881,0
+GREK.US,D,20131210,000000,55.884,56.8635,55.884,56.4221,70913.468682051,0
+GREK.US,D,20131211,000000,56.6404,56.6404,55.4561,55.4561,42279.955831294,0
+GREK.US,D,20131212,000000,55.3383,55.8599,54.9152,55.7353,11650.513526245,0
+GREK.US,D,20131213,000000,55.1634,55.1634,53.3909,54.0786,97303.631362969,0
+GREK.US,D,20131216,000000,53.8835,54.2033,53.4111,53.8585,58753.620461038,0
+GREK.US,D,20131217,000000,53.5126,53.957,53.4111,53.56,70184.664565961,0
+GREK.US,D,20131218,000000,53.982,55.0649,53.3687,54.8437,27232.842440147,0
+GREK.US,D,20131219,000000,54.6969,54.7181,53.786,54.2033,83964.652618906,0
+GREK.US,D,20131220,000000,53.1648,53.1648,52.0076,52.6761,90012.484502709,0
+GREK.US,D,20131223,000000,52.3592,52.6239,52.1081,52.5273,21563.90587806,0
+GREK.US,D,20131224,000000,51.9864,53.044,51.9641,53.018,13593.646091445,0
+GREK.US,D,20131226,000000,53.7579,53.8111,52.8441,53.1175,54142.692147026,0
+GREK.US,D,20131227,000000,54.5858,55.5053,54.4651,55.2851,74429.12035569,0
+GREK.US,D,20131230,000000,55.4281,55.4513,54.6921,55.3595,39627.688579272,0
+GREK.US,D,20131231,000000,55.4784,55.7294,55.233,55.603,23813.467446616,0
+GREK.US,D,20140102,000000,56.4916,56.5419,55.6309,56.0946,72129.867597401,0
+GREK.US,D,20140103,000000,56.1951,56.2955,55.5305,55.5305,65494.023301751,0
+GREK.US,D,20140106,000000,55.037,56.3698,55.037,55.7981,44961.209610659,0
+GREK.US,D,20140107,000000,57.1842,57.3784,56.9108,57.2836,125589.30588559,0
+GREK.US,D,20140108,000000,58.807,59.3519,58.6138,58.807,147338.51849203,0
+GREK.US,D,20140109,000000,58.9848,59.6754,58.6138,59.1577,132701.35741619,0
+GREK.US,D,20140110,000000,59.6987,60.5352,59.575,59.9923,133880.48793923,0
+GREK.US,D,20140113,000000,59.8019,60.908,58.2159,58.2922,117570.39014237,0
+GREK.US,D,20140114,000000,58.7114,59.4041,57.899,59.0833,115738.02752094,0
+GREK.US,D,20140115,000000,59.7237,59.7237,58.466,59.5286,53134.375088685,0
+GREK.US,D,20140116,000000,59.034,59.034,58.466,58.8872,106756.34497664,0
+GREK.US,D,20140117,000000,59.0119,59.0119,57.7996,57.7996,99074.91523034,0
+GREK.US,D,20140121,000000,57.0104,57.1591,55.5305,55.9748,129856.53680394,0
+GREK.US,D,20140122,000000,56.6375,56.7591,56.1458,56.566,61273.37787377,0
+GREK.US,D,20140123,000000,56.0714,57.306,56.0714,56.6907,220581.26169284,0
+GREK.US,D,20140124,000000,55.7517,55.9748,53.3087,53.6286,186054.16669307,0
+GREK.US,D,20140127,000000,53.2614,53.8497,52.3206,53.4798,78683.928476612,0
+GREK.US,D,20140128,000000,53.2808,53.3087,52.3679,53.159,46664.168092148,0
+GREK.US,D,20140129,000000,52.0772,52.7408,51.8511,52.1738,39251.898956915,0
+GREK.US,D,20140130,000000,53.6565,54.294,53.2334,53.2334,66797.381799133,0
+GREK.US,D,20140131,000000,53.3609,54.1231,52.8827,53.9511,77051.365847246,0
+GREK.US,D,20140203,000000,54.9625,55.2851,53.2093,53.6014,137322.63806139,0
+GREK.US,D,20140204,000000,54.862,55.2851,54.095,54.8882,65328.386002641,0
+GREK.US,D,20140205,000000,56.0222,56.4424,55.7015,56.1719,72988.075853421,0
+GREK.US,D,20140206,000000,56.1719,57.4991,54.9625,57.2836,60089.071185124,0
+GREK.US,D,20140207,000000,57.4015,57.8749,56.7834,57.6228,34103.684653909,0
+GREK.US,D,20140210,000000,58.3192,58.3192,57.2093,57.5813,28776.37502124,0
+GREK.US,D,20140211,000000,57.1591,57.8749,56.8858,57.7503,118277.45436295,0
+GREK.US,D,20140212,000000,57.6228,58.3656,57.6228,58.0952,25052.641490594,0
+GREK.US,D,20140213,000000,57.9425,58.7114,57.7503,58.466,56210.052686559,0
+GREK.US,D,20140214,000000,58.0459,58.6138,57.7503,58.1192,32529.095079232,0
+GREK.US,D,20140218,000000,59.0582,59.0582,58.0952,58.6891,53640.604084094,0
+GREK.US,D,20140219,000000,58.5646,58.5646,57.0857,57.1069,94157.557912972,0
+GREK.US,D,20140220,000000,57.3784,58.1666,57.3784,58.0459,52842.439349001,0
+GREK.US,D,20140221,000000,57.3533,57.5271,56.7834,57.1591,21153.95356276,0
+GREK.US,D,20140224,000000,56.1458,56.1951,55.5305,56.0009,119162.57868007,0
+GREK.US,D,20140225,000000,56.739,58.1454,56.739,58.072,300682.42430997,0
+GREK.US,D,20140226,000000,59.233,59.8696,59.233,59.6281,120600.51748299,0
+GREK.US,D,20140227,000000,59.2813,59.8223,58.2159,59.8223,54983.301440016,0
+GREK.US,D,20140228,000000,60.2193,60.5129,59.7237,60.169,170494.6129078,0
+GREK.US,D,20140303,000000,58.3927,59.1577,57.7503,58.1956,90029.048232621,0
+GREK.US,D,20140304,000000,60.0985,60.963,59.7237,60.8867,59590.088821551,0
+GREK.US,D,20140305,000000,60.5603,60.936,59.9691,60.1188,85367.393495756,0
+GREK.US,D,20140306,000000,60.936,60.936,60.369,60.71,31249.546943597,0
+GREK.US,D,20140307,000000,62.0701,62.1917,61.2036,61.5263,135930.24951573,0
+GREK.US,D,20140310,000000,62.0933,62.3666,61.7001,62.0179,103167.19175151,0
+GREK.US,D,20140311,000000,62.0459,62.4652,61.7995,62.1194,444074.63415068,0
+GREK.US,D,20140312,000000,62.3869,62.4845,62.0459,62.1638,39765.37458416,0
+GREK.US,D,20140313,000000,62.8101,62.8101,59.9923,60.2193,73083.317300409,0
+GREK.US,D,20140314,000000,60.2676,61.2789,60.0464,60.963,39887.532092254,0
+GREK.US,D,20140317,000000,62.0179,63.4755,62.0179,63.3287,110953.18004286,0
+GREK.US,D,20140318,000000,62.5647,63.4011,62.5647,63.3761,62503.234819672,0
+GREK.US,D,20140319,000000,63.2525,63.5761,61.7001,61.7725,133909.47446658,0
+GREK.US,D,20140320,000000,62.9095,62.9839,61.9223,62.9346,91664.716561346,0
+GREK.US,D,20140321,000000,61.8933,62.1194,59.233,59.6523,274812.98388814,0
+GREK.US,D,20140324,000000,60.2193,61.2316,59.9691,60.963,32874.862941128,0
+GREK.US,D,20140325,000000,61.9223,61.9464,61.2036,61.7494,100907.27785176,0
+GREK.US,D,20140326,000000,60.9853,61.4519,60.1401,60.1401,47040.992947626,0
+GREK.US,D,20140327,000000,59.6987,60.7622,59.5548,60.2926,73685.822975928,0
+GREK.US,D,20140328,000000,59.9923,60.963,59.9691,60.71,58454.438089518,0
+GREK.US,D,20140331,000000,60.963,61.0818,60.169,60.6404,57661.449520022,0
+GREK.US,D,20140401,000000,60.963,61.2789,60.5603,60.963,77714.950276812,0
+GREK.US,D,20140402,000000,61.5735,61.9716,61.3253,61.7001,75891.904753466,0
+GREK.US,D,20140403,000000,61.0297,61.1321,59.8696,60.5882,118275.3838967,0
+GREK.US,D,20140404,000000,60.0725,60.0985,59.3788,59.6523,138104.23906657,0
+GREK.US,D,20140407,000000,59.7237,60.169,58.0952,58.5395,347458.39757902,0
+GREK.US,D,20140408,000000,59.0582,59.5991,58.3656,59.0582,263019.6081914,0
+GREK.US,D,20140409,000000,58.9848,59.8696,58.5153,59.6523,123632.71528984,0
+GREK.US,D,20140410,000000,59.3045,59.4041,57.6489,57.7281,49765.726518008,0
+GREK.US,D,20140411,000000,57.0104,57.7029,56.8365,57.331,65574.771485067,0
+GREK.US,D,20140414,000000,55.8541,56.1216,54.7886,55.4281,385753.74113357,0
+GREK.US,D,20140415,000000,54.5858,54.7625,52.792,53.7232,398786.29087428,0
+GREK.US,D,20140416,000000,55.3595,56.1458,54.6921,56.0009,232239.02185092,0
+GREK.US,D,20140417,000000,57.0104,57.9425,56.7834,57.8246,71872.094550658,0
+GREK.US,D,20140421,000000,57.8246,57.9714,57.306,57.6074,66661.766260486,0
+GREK.US,D,20140422,000000,57.7503,58.0952,57.6489,57.7281,31128.424668621,0
+GREK.US,D,20140423,000000,57.0104,57.0857,56.3177,56.6375,135253.20705561,0
+GREK.US,D,20140424,000000,56.0714,57.1311,55.9478,57.1069,48126.952489925,0
+GREK.US,D,20140425,000000,56.6152,56.739,55.7981,55.8261,160776.87961557,0
+GREK.US,D,20140428,000000,55.4784,55.4784,54.3443,54.862,57522.728282016,0
+GREK.US,D,20140429,000000,55.062,55.3595,54.862,55.2851,27839.489048141,0
+GREK.US,D,20140430,000000,56.0453,57.2344,56.0453,57.2344,31046.641252186,0
+GREK.US,D,20140501,000000,57.6228,57.6228,56.7591,57.3533,25677.922294739,0
+GREK.US,D,20140502,000000,56.9108,57.1842,56.2955,56.4424,66744.584910042,0
+GREK.US,D,20140505,000000,56.7157,57.306,56.3177,56.9582,16771.811768144,0
+GREK.US,D,20140506,000000,56.2955,56.739,55.8782,55.9217,44688.943300245,0
+GREK.US,D,20140507,000000,57.1591,57.6228,56.5912,57.4827,107050.35118256,0
+GREK.US,D,20140508,000000,57.3784,57.3784,56.2182,56.3951,211842.85893159,0
+GREK.US,D,20140509,000000,55.5305,55.5527,54.4921,54.6921,418473.31910678,0
+GREK.US,D,20140512,000000,53.927,53.927,53.2614,53.7511,174344.64487902,0
+GREK.US,D,20140513,000000,53.2808,53.5319,52.817,52.9639,108212.91797568,0
+GREK.US,D,20140514,000000,53.8777,54.3443,53.4305,53.5319,237056.99678882,0
+GREK.US,D,20140515,000000,51.9285,51.9757,50.9344,51.1382,283418.87681009,0
+GREK.US,D,20140516,000000,49.7781,50.0265,49.3338,49.6816,241373.91889691,0
+GREK.US,D,20140519,000000,49.3338,49.3338,48.619,49.1619,257014.2208655,0
+GREK.US,D,20140520,000000,51.1382,51.8038,50.6446,51.5526,340481.96158708,0
+GREK.US,D,20140521,000000,51.655,52.7408,51.655,52.6683,286374.4673661,0
+GREK.US,D,20140522,000000,52.6413,53.159,52.1959,52.6413,471345.78021624,0
+GREK.US,D,20140523,000000,52.9639,53.9985,52.9639,53.9744,189198.16967683,0
+GREK.US,D,20140527,000000,54.862,55.4039,54.3183,55.233,293028.94585791,0
+GREK.US,D,20140528,000000,55.233,55.8541,54.9867,55.7739,119829.268809,0
+GREK.US,D,20140529,000000,55.062,55.2851,54.269,55.2571,204491.66855041,0
+GREK.US,D,20140530,000000,55.7517,56.4916,55.7517,56.1458,221033.65856603,0
+GREK.US,D,20140602,000000,56.2453,57.306,56.2453,57.2344,159420.72422908,0
+GREK.US,D,20140603,000000,56.8858,57.0104,55.9748,56.7591,242589.28257914,0
+GREK.US,D,20140604,000000,56.7591,57.4991,56.5912,57.4991,375898.32183644,0
+GREK.US,D,20140605,000000,58.6612,59.6281,58.3192,59.6281,286071.14406211,0
+GREK.US,D,20140606,000000,59.6523,60.2926,59.3259,60.2926,285304.0363206,0
+GREK.US,D,20140609,000000,60.2193,60.6597,59.9923,60.3429,63047.7674405,0
+GREK.US,D,20140610,000000,60.4134,60.4134,59.5548,60.2193,502843.7831085,0
+GREK.US,D,20140611,000000,59.1084,59.3519,58.6138,59.2813,254274.99403145,0
+GREK.US,D,20140612,000000,59.4311,59.4311,58.7626,58.9123,129796.49328302,0
+GREK.US,D,20140613,000000,57.5542,58.1956,57.3784,57.7503,175975.13704215,0
+GREK.US,D,20140616,000000,57.7029,57.8246,57.4296,57.6228,96311.87803454,0
+GREK.US,D,20140617,000000,57.331,57.9957,57.1311,57.8749,305686.74120938,0
+GREK.US,D,20140618,000000,58.466,59.4041,57.9957,59.3788,168132.21092922,0
+GREK.US,D,20140619,000000,59.5548,59.8455,59.2813,59.6523,328245.50611522,0
+GREK.US,D,20140620,000000,59.9691,59.9691,59.4504,59.4504,86359.146824185,0
+GREK.US,D,20140623,000000,58.8322,59.1857,58.2449,58.4187,68466.177587681,0
+GREK.US,D,20140624,000000,57.899,57.9957,56.3951,56.566,495542.28391705,0
+GREK.US,D,20140625,000000,56.5158,56.7591,55.6745,55.7981,644893.2955933,0
+GREK.US,D,20140626,000000,55.9015,56.6152,55.9015,56.4424,539171.14850299,0
+GREK.US,D,20140627,000000,55.7294,55.8261,55.2571,55.6745,130099.81658702,0
+GREK.US,D,20140630,000000,55.7294,55.9015,55.3595,55.5305,184538.58540621,0
+GREK.US,D,20140701,000000,55.7739,57.0857,55.7739,56.8616,74603.039519757,0
+GREK.US,D,20140702,000000,57.1591,57.9425,57.1069,57.4827,75243.848820693,0
+GREK.US,D,20140703,000000,57.5542,57.899,57.4827,57.8749,29987.597770992,0
+GREK.US,D,20140707,000000,57.6228,57.6489,57.0383,57.2586,94899.820059615,0
+GREK.US,D,20140708,000000,55.6522,55.6745,54.5453,54.6698,129139.12025217,0
+GREK.US,D,20140709,000000,54.1723,54.2187,53.7039,53.8777,310249.01356677,0
+GREK.US,D,20140710,000000,52.565,53.6014,52.4442,53.5541,177786.79500119,0
+GREK.US,D,20140711,000000,53.4083,53.6565,53.0605,53.5319,43986.020012142,0
+GREK.US,D,20140714,000000,54.0738,54.4651,53.927,54.269,31428.642273261,0
+GREK.US,D,20140715,000000,54.294,54.3946,53.9019,54.0264,25539.201056733,0
+GREK.US,D,20140716,000000,54.1453,54.7625,54.1231,54.6698,54585.771922148,0
+GREK.US,D,20140717,000000,54.521,54.7625,53.0876,53.2093,91615.025371613,0
+GREK.US,D,20140718,000000,53.2093,53.8777,52.8616,53.7511,84035.048471029,0
+GREK.US,D,20140721,000000,52.6683,53.2093,52.3476,52.8384,181109.8933146,0
+GREK.US,D,20140722,000000,52.618,52.8616,52.1959,52.817,170490.47197532,0
+GREK.US,D,20140723,000000,52.817,53.0876,52.594,52.9388,281643.45201024,0
+GREK.US,D,20140724,000000,54.0478,54.6418,53.4083,54.3684,467049.56277054,0
+GREK.US,D,20140725,000000,55.1828,55.8261,54.8882,55.1325,61852.073187539,0
+GREK.US,D,20140728,000000,55.1325,55.8261,55.062,55.5305,66223.862650961,0
+GREK.US,D,20140729,000000,54.3946,54.7355,54.3183,54.4651,45125.811676651,0
+GREK.US,D,20140730,000000,54.294,54.4651,53.7039,53.927,40685.696827347,0
+GREK.US,D,20140731,000000,53.2093,53.6286,52.0772,52.0974,142422.19640778,0
+GREK.US,D,20140801,000000,52.1216,53.1116,51.8289,51.8289,76436.437374296,0
+GREK.US,D,20140804,000000,52.3206,52.7176,51.9285,52.5408,67562.419074404,0
+GREK.US,D,20140805,000000,51.655,51.6772,49.8767,50.125,211367.68692978,0
+GREK.US,D,20140806,000000,49.5048,49.8516,48.7175,48.8914,534511.56423236,0
+GREK.US,D,20140807,000000,49.2343,49.5048,48.1514,48.1989,191278.98824692,0
+GREK.US,D,20140808,000000,48.0027,48.0781,47.2609,47.7796,270526.08354051,0
+GREK.US,D,20140811,000000,48.0993,48.7668,47.9283,48.395,222863.95072121,0
+GREK.US,D,20140812,000000,49.1127,49.6816,48.985,49.584,665548.26679247,0
+GREK.US,D,20140813,000000,50.0012,51.2319,49.8255,51.1112,486515.05111548,0
+GREK.US,D,20140814,000000,50.9615,51.2106,50.6446,51.0861,139090.8162294,0
+GREK.US,D,20140815,000000,51.1826,51.5526,49.3831,50.9344,180773.44255079,0
+GREK.US,D,20140818,000000,50.0515,50.0515,49.3831,50.0515,94428.788990267,0
+GREK.US,D,20140819,000000,50.2466,50.3684,49.8767,50.0012,46209.700752711,0
+GREK.US,D,20140820,000000,50.3684,51.1112,50.0737,51.0861,78476.881852723,0
+GREK.US,D,20140821,000000,51.4349,51.9003,51.3102,51.6048,86142.783102221,0
+GREK.US,D,20140822,000000,52.1738,52.6683,51.5285,51.5778,50653.956534493,0
+GREK.US,D,20140825,000000,51.9535,52.7176,51.5778,52.4722,121182.31849611,0
+GREK.US,D,20140826,000000,52.4442,53.3609,52.4442,52.817,60115.987246229,0
+GREK.US,D,20140827,000000,53.1116,53.1116,52.4442,52.8827,53490.495281775,0
+GREK.US,D,20140828,000000,52.0974,52.6934,51.5778,52.594,262684.19266071,0
+GREK.US,D,20140829,000000,52.565,52.7408,52.0501,52.7176,104717.97096445,0
+GREK.US,D,20140902,000000,51.6772,52.8384,50.7171,51.456,285977.97308136,0
+GREK.US,D,20140903,000000,52.0974,52.1216,51.456,51.655,74347.336939254,0
+GREK.US,D,20140904,000000,51.8038,52.4945,51.8038,52.0772,102753.09850374,0
+GREK.US,D,20140905,000000,52.7408,52.8384,52.1216,52.6934,186979.66510186,0
+GREK.US,D,20140908,000000,52.4442,52.6683,51.7768,51.8753,412501.0592407,0
+GREK.US,D,20140909,000000,51.6048,51.655,50.5944,50.664,132065.72428085,0
+GREK.US,D,20140910,000000,50.7876,51.5285,50.7171,51.4349,56644.850596726,0
+GREK.US,D,20140911,000000,50.7876,51.4096,50.7442,51.3846,158289.21442953,0
+GREK.US,D,20140912,000000,51.3846,51.4096,50.5172,50.5422,415365.5492822,0
+GREK.US,D,20140915,000000,50.6205,50.6205,50.2969,50.4176,76701.457052873,0
+GREK.US,D,20140916,000000,49.6043,50.1008,49.0845,49.2343,531364.45554924,0
+GREK.US,D,20140917,000000,49.4796,49.5608,48.7668,48.8171,168723.32904043,0
+GREK.US,D,20140918,000000,48.4935,48.6673,48.0781,48.279,73439.437493499,0
+GREK.US,D,20140919,000000,49.4111,49.9791,49.1619,49.358,104682.77303838,0
+GREK.US,D,20140922,000000,49.9791,49.9791,48.7435,48.7435,81266.83510963,0
+GREK.US,D,20140923,000000,48.2982,48.3697,47.5575,47.6105,89140.818216136,0
+GREK.US,D,20140924,000000,47.7796,48.8392,47.6308,48.447,318752.4184099,0
+GREK.US,D,20140925,000000,47.284,47.284,46.3991,46.5199,104997.48390669,0
+GREK.US,D,20140926,000000,46.6194,47.1372,46.4214,46.7905,61561.172680976,0
+GREK.US,D,20140929,000000,44.6179,45.9249,44.447,45.4603,226026.58790112,0
+GREK.US,D,20140930,000000,45.3076,46.0785,44.7677,45.8805,122325.21585998,0
+GREK.US,D,20141001,000000,45.5568,45.6834,44.447,44.5715,80318.561572217,0
+GREK.US,D,20141002,000000,45.5568,45.951,44.0993,44.5194,322330.18407071,0
+GREK.US,D,20141003,000000,44.0993,44.7956,44.0993,44.4257,165857.8037658,0
+GREK.US,D,20141006,000000,44.4257,44.5715,43.8316,44.1272,121640.92676803,0
+GREK.US,D,20141007,000000,43.71,43.71,42.7913,42.7913,97563.474875948,0
+GREK.US,D,20141008,000000,43.6336,44.5958,42.7913,44.5194,212331.48896397,0
+GREK.US,D,20141009,000000,43.8316,44.6179,43.0898,43.4337,128337.84981772,0
+GREK.US,D,20141010,000000,42.943,43.5361,42.5971,42.7217,114382.90736758,0
+GREK.US,D,20141013,000000,43.1941,43.7573,42.7469,42.8928,103792.47255566,0
+GREK.US,D,20141014,000000,40.845,41.6099,40.6701,41.1685,160967.36250954,0
+GREK.US,D,20141015,000000,38.5285,38.9478,36.5019,37.1404,550137.37293728,0
+GREK.US,D,20141016,000000,37.3163,38.7468,37.1646,38.4522,278240.64074662,0
+GREK.US,D,20141017,000000,40.3504,41.439,40.3504,41.041,240926.69818931,0
+GREK.US,D,20141020,000000,40.7454,41.3396,40.5735,41.2893,311431.24978918,0
+GREK.US,D,20141021,000000,42.4764,43.6858,41.9538,43.4337,223461.28023114,0
+GREK.US,D,20141022,000000,43.2898,43.3602,41.8089,41.8089,114357.02653961,0
+GREK.US,D,20141023,000000,42.0504,42.8194,42.0504,42.6445,53342.456945694,0
+GREK.US,D,20141024,000000,42.5971,42.8928,42.3711,42.7913,44963.280076897,0
+GREK.US,D,20141027,000000,41.267,41.5849,40.3504,41.5626,144307.35591829,0
+GREK.US,D,20141028,000000,42.4764,42.5237,41.6332,42.4764,131606.08077581,0
+GREK.US,D,20141029,000000,40.5735,41.1425,39.6133,39.7321,143214.14974416,0
+GREK.US,D,20141030,000000,39.3187,39.7562,38.6261,39.2154,165418.86492316,0
+GREK.US,D,20141031,000000,39.4123,39.8355,38.5014,38.7468,100397.94315699,0
+GREK.US,D,20141103,000000,39.0723,39.9833,39.0453,39.8094,88746.394397628,0
+GREK.US,D,20141104,000000,40.3262,40.9165,39.6626,39.9088,93056.069873881,0
+GREK.US,D,20141105,000000,40.503,40.6701,40.276,40.5251,209623.31912351,0
+GREK.US,D,20141106,000000,40.1542,41.0903,40.077,40.1319,56311.505532265,0
+GREK.US,D,20141107,000000,38.6492,38.8657,38.1789,38.6754,160195.07860243,0
+GREK.US,D,20141110,000000,38.2059,38.2764,37.8823,38.0321,535854.26158828,0
+GREK.US,D,20141111,000000,37.662,38.0321,37.5104,37.7084,76494.410428983,0
+GREK.US,D,20141112,000000,37.2205,37.2205,36.5251,36.9936,152258.98150876,0
+GREK.US,D,20141113,000000,37.0429,37.7615,37.0429,37.2651,34298.308480365,0
+GREK.US,D,20141114,000000,37.5355,38.2282,37.5355,38.1035,47368.126613371,0
+GREK.US,D,20141117,000000,38.1035,38.1035,37.3887,37.4882,98328.51215122,0
+GREK.US,D,20141118,000000,38.6966,39.7562,38.3759,39.7099,208301.32642997,0
+GREK.US,D,20141119,000000,40.845,41.1425,40.3995,40.8169,141689.25135922,0
+GREK.US,D,20141120,000000,40.7454,41.5356,40.6701,41.4854,134872.24126766,0
+GREK.US,D,20141121,000000,42.1258,42.4262,41.7829,42.0504,180189.57107141,0
+GREK.US,D,20141124,000000,42.0794,42.2746,41.5356,41.7336,145681.1102678,0
+GREK.US,D,20141125,000000,41.3858,41.5849,40.276,40.5735,252190.03452888,0
+GREK.US,D,20141126,000000,41.3143,41.8089,40.6236,41.8089,44589.560920778,0
+GREK.US,D,20141128,000000,41.8089,41.8089,40.503,40.5251,64879.094828799,0
+GREK.US,D,20141201,000000,40.6488,41.8602,40.5464,40.5735,47485.107955868,0
+GREK.US,D,20141202,000000,41.7829,41.8602,41.41,41.7095,48787.431220131,0
+GREK.US,D,20141203,000000,41.7336,42.3267,41.6592,42.1064,32824.136518274,0
+GREK.US,D,20141204,000000,42.2031,42.3267,41.7336,42.1798,72564.665507567,0
+GREK.US,D,20141205,000000,43.142,43.1941,42.6967,43.0898,77637.307792852,0
+GREK.US,D,20141208,000000,43.1941,43.9041,42.5701,42.8686,71518.044823808,0
+GREK.US,D,20141209,000000,38.9902,39.1912,37.7084,37.7615,219058.43377414,0
+GREK.US,D,20141210,000000,37.4882,38.0321,36.8941,36.9192,88101.444164214,0
+GREK.US,D,20141211,000000,35.1911,35.7128,33.4659,33.5432,440724.61977615,0
+GREK.US,D,20141212,000000,35.0665,35.1467,33.7113,34.0098,166747.06901541,0
+GREK.US,D,20141215,000000,35.1467,36.2546,34.0841,34.1034,95293.208645004,0
+GREK.US,D,20141216,000000,35.4645,37.0429,35.1718,36.4759,377545.37772948,0
+GREK.US,D,20141217,000000,36.1077,38.1789,36.0798,38.1789,726907.56901515,0
+GREK.US,D,20141218,000000,35.9552,36.7511,35.9117,36.3753,105850.51599711,0
+GREK.US,D,20141219,000000,36.3521,36.3996,35.5611,35.9832,65724.880287388,0
+GREK.US,D,20141222,000000,35.4645,36.2053,35.3679,36.0798,61156.396531272,0
+GREK.US,D,20141223,000000,35.0665,35.7378,35.0192,35.0192,44948.786813226,0
+GREK.US,D,20141224,000000,34.6994,35.6354,34.6994,35.393,8221.8214346401,0
+GREK.US,D,20141226,000000,35.3679,36.5522,35.3157,36.4759,157307.8134323,0
+GREK.US,D,20141229,000000,34.5101,34.7381,33.8358,34.3314,265979.33967991,0
+GREK.US,D,20141230,000000,33.9624,34.2106,33.3635,33.4379,116719.42851818,0
+GREK.US,D,20141231,000000,33.4881,34.2579,33.3635,33.3635,151204.07896005,0
+GREK.US,D,20150102,000000,34.1643,34.2106,33.4881,34.2106,269850.07631351,0
+GREK.US,D,20150105,000000,32.3193,32.3666,31.7957,31.7957,283085.53174563,0
+GREK.US,D,20150106,000000,31.3485,31.5977,30.3795,30.6994,187989.01739332,0
+GREK.US,D,20150107,000000,30.9727,31.8208,30.4763,31.2219,326792.03881552,0
+GREK.US,D,20150108,000000,30.6994,30.824,30.0048,30.7487,122131.62726664,0
+GREK.US,D,20150109,000000,31.2219,31.4972,30.654,31.3485,466094.04260129,0
+GREK.US,D,20150112,000000,32.3193,32.7394,32.0198,32.2681,399199.34888893,0
+GREK.US,D,20150113,000000,33.463,33.463,32.2681,32.9664,154012.6664131,0
+GREK.US,D,20150114,000000,32.669,33.1132,32.0441,32.3666,130737.52018859,0
+GREK.US,D,20150115,000000,32.6158,32.6158,31.6219,31.8701,75360.830163191,0
+GREK.US,D,20150116,000000,30.9013,31.8934,30.4482,31.674,117434.77460372,0
+GREK.US,D,20150120,000000,31.8701,31.8701,30.654,30.6752,209969.0869854,0
+GREK.US,D,20150121,000000,30.4019,31.42,30.4019,31.3756,226133.21691242,0
+GREK.US,D,20150122,000000,30.654,31.1215,30.5283,30.9486,241761.09608358,0
+GREK.US,D,20150123,000000,32.2487,33.1655,31.6963,32.5163,748006.65522258,0
+GREK.US,D,20150126,000000,30.9486,31.3949,30.6249,31.3756,233336.36895753,0
+GREK.US,D,20150127,000000,29.3557,30.1285,29.1567,30.0261,234586.93056582,0
+GREK.US,D,20150128,000000,26.763,27.0393,26.4713,26.5419,824561.10917251,0
+GREK.US,D,20150129,000000,27.4122,28.2352,27.2122,27.812,490742.9431753,0
+GREK.US,D,20150130,000000,27.812,27.812,25.9923,26.1438,513753.06972123,0
+GREK.US,D,20150202,000000,27.8865,29.2533,27.6383,29.2059,456215.84817554,0
+GREK.US,D,20150203,000000,31.3756,33.7866,31.1215,33.066,971432.73752766,0
+GREK.US,D,20150204,000000,31.9948,32.1695,29.2533,29.631,491467.60635892,0
+GREK.US,D,20150205,000000,30.6249,31.4479,30.4763,30.9273,219821.40058317,0
+GREK.US,D,20150206,000000,30.0782,30.4019,29.3094,29.5064,250099.89886071,0
+GREK.US,D,20150209,000000,28.2864,28.7317,28.0362,28.411,450437.17690279,0
+GREK.US,D,20150210,000000,30.7487,30.9486,29.8764,30.5719,656385.41845226,0
+GREK.US,D,20150211,000000,29.5064,29.8271,28.9828,29.7314,308510.85715922,0
+GREK.US,D,20150212,000000,30.9486,32.3454,30.8741,32.3454,508724.94246008,0
+GREK.US,D,20150213,000000,33.6378,34.0638,33.1132,33.9846,649987.67777408,0
+GREK.US,D,20150217,000000,31.7435,33.9846,31.1215,33.1896,985917.71933496,0
+GREK.US,D,20150218,000000,31.6219,32.3666,31.3949,31.9725,430074.14144329,0
+GREK.US,D,20150219,000000,31.9948,32.1956,31.42,31.9194,474529.12205853,0
+GREK.US,D,20150220,000000,31.7185,36.3291,31.3244,35.1341,2100956.9599591,0
+GREK.US,D,20150223,000000,34.7381,34.9545,33.463,34.0378,565352.19409377,0
+GREK.US,D,20150224,000000,34.8608,35.3572,34.3314,34.8346,679511.49110756,0
+GREK.US,D,20150225,000000,34.286,34.4608,33.9624,34.0378,162229.31168214,0
+GREK.US,D,20150226,000000,33.066,33.463,32.5433,33.4379,298326.23373011,0
+GREK.US,D,20150227,000000,32.0198,32.5163,31.846,32.2487,376076.38193298,0
+GREK.US,D,20150302,000000,31.4972,31.846,30.824,31.7185,345919.0059304,0
+GREK.US,D,20150303,000000,31.646,31.6963,31.2219,31.2489,248886.60564473,0
+GREK.US,D,20150304,000000,30.824,31.0481,30.3545,30.9273,185309.8340802,0
+GREK.US,D,20150305,000000,30.3795,31.0278,30.3795,30.824,159285.10869043,0
+GREK.US,D,20150306,000000,30.6249,30.6249,29.2059,29.43,440462.70579693,0
+GREK.US,D,20150309,000000,28.7597,28.8834,28.5057,28.5327,269249.64110423,0
+GREK.US,D,20150310,000000,28.185,28.5327,28.1348,28.2593,207560.09951645,0
+GREK.US,D,20150311,000000,27.9869,27.9869,27.2596,27.788,256116.67375094,0
+GREK.US,D,20150312,000000,27.5358,27.6383,27.0152,27.588,241095.44118778,0
+GREK.US,D,20150313,000000,26.7911,26.8683,26.3158,26.595,373028.65562934,0
+GREK.US,D,20150316,000000,25.7207,26.6144,25.7207,26.5176,282543.06959104,0
+GREK.US,D,20150317,000000,27.2122,27.2596,26.7186,26.9678,205390.25089808,0
+GREK.US,D,20150318,000000,25.7207,26.5176,25.5469,26.2715,674570.32342845,0
+GREK.US,D,20150319,000000,25.5469,25.745,25.0244,25.2957,272100.67311519,0
+GREK.US,D,20150320,000000,26.2173,27.0914,26.1438,26.763,519382.66742477,0
+GREK.US,D,20150323,000000,27.2885,27.9338,27.1195,27.7136,340095.81963352,0
+GREK.US,D,20150324,000000,28.5057,28.9828,28.2101,28.7317,364154.63732945,0
+GREK.US,D,20150325,000000,28.6603,28.9327,27.7377,27.8372,195872.3175979,0
+GREK.US,D,20150326,000000,27.3649,27.6383,27.1882,27.4392,125306.68724398,0
+GREK.US,D,20150327,000000,27.3378,27.4122,27.1417,27.1417,157598.71393886,0
+GREK.US,D,20150330,000000,27.4392,27.4885,27.0393,27.3146,172699.65945222,0
+GREK.US,D,20150331,000000,27.6159,27.6159,27.3378,27.4392,115863.2907284,0
+GREK.US,D,20150401,000000,27.2596,27.3146,26.763,27.1639,154584.11509504,0
+GREK.US,D,20150402,000000,27.3146,27.812,27.1195,27.7136,121812.77546585,0
+GREK.US,D,20150406,000000,28.4613,28.6351,28.1105,28.2864,161855.59252603,0
+GREK.US,D,20150407,000000,28.1105,28.1628,27.4122,27.4122,122112.99307049,0
+GREK.US,D,20150408,000000,27.5358,27.7136,27.4392,27.5648,84583.722024335,0
+GREK.US,D,20150409,000000,27.6383,27.7136,27.1417,27.3146,229534.99294293,0
+GREK.US,D,20150410,000000,27.4122,27.7377,27.3649,27.5648,110286.48991394,0
+GREK.US,D,20150413,000000,27.7377,27.788,26.8683,27.0914,134263.52419343,0
+GREK.US,D,20150414,000000,26.763,27.0152,26.3158,26.5176,235995.88284139,0
+GREK.US,D,20150415,000000,25.9217,26.0676,25.7207,25.8976,299190.65338484,0
+GREK.US,D,20150416,000000,25.9217,26.1931,25.6696,25.8454,204087.92763383,0
+GREK.US,D,20150417,000000,25.4687,26.0676,25.2957,26.0676,266035.24226836,0
+GREK.US,D,20150420,000000,25.5971,25.7207,25.2764,25.4222,363829.57412994,0
+GREK.US,D,20150421,000000,24.8977,24.9238,24.2999,24.8234,414042.52135555,0
+GREK.US,D,20150422,000000,25.1489,26.2715,25.0244,25.9217,687474.50426234,0
+GREK.US,D,20150423,000000,25.9923,26.4462,25.773,26.2443,472592.20089205,0
+GREK.US,D,20150424,000000,27.1417,27.6383,26.7911,27.2885,377045.36013279,0
+GREK.US,D,20150427,000000,28.4613,28.8834,27.9338,28.8331,642117.83560005,0
+GREK.US,D,20150428,000000,29.1035,29.3557,28.781,28.8834,610992.51663079,0
+GREK.US,D,20150429,000000,29.2804,29.5064,28.6603,28.8331,158882.40300697,0
+GREK.US,D,20150430,000000,29.2804,31.0008,29.1567,30.7776,727222.27988347,0
+GREK.US,D,20150501,000000,31.1997,31.2963,30.6249,31.0481,239690.62984469,0
+GREK.US,D,20150504,000000,30.2811,30.5042,29.5797,29.6561,527253.54483192,0
+GREK.US,D,20150505,000000,29.1567,29.3306,28.5829,28.5829,378692.41602582,0
+GREK.US,D,20150506,000000,29.9015,30.9486,29.7557,30.9013,351032.02230735,0
+GREK.US,D,20150507,000000,31.4479,31.846,31.2712,31.7185,516579.25613732,0
+GREK.US,D,20150508,000000,31.2712,31.7678,31.1215,31.4972,253023.39719004,0
+GREK.US,D,20150511,000000,29.8551,30.5457,29.5537,30.228,333067.6219856,0
+GREK.US,D,20150512,000000,30.4482,31.0481,30.4482,30.6249,141131.26070783,0
+GREK.US,D,20150513,000000,31.2712,31.674,30.5042,30.5283,220853.52800324,0
+GREK.US,D,20150514,000000,31.7678,31.8701,31.0973,31.6219,547133.12642464,0
+GREK.US,D,20150515,000000,30.9727,31.0278,30.5283,30.9273,280745.90489568,0
+GREK.US,D,20150518,000000,30.0048,31.3485,29.8764,31.0481,306584.28832393,0
+GREK.US,D,20150519,000000,31.2963,31.7957,31.1718,31.2219,420220.7926124,0
+GREK.US,D,20150520,000000,31.1997,31.3485,30.7776,31.2712,227481.09043394,0
+GREK.US,D,20150521,000000,31.3244,31.4479,30.9273,31.3485,283226.32344987,0
+GREK.US,D,20150522,000000,30.8018,30.9486,30.654,30.7487,189928.00902604,0
+GREK.US,D,20150526,000000,29.9518,30.0541,28.7066,28.8089,555874.63488525,0
+GREK.US,D,20150527,000000,29.7557,31.3756,29.4822,31.1997,531270.24933537,0
+GREK.US,D,20150528,000000,30.9013,30.9486,30.1526,30.824,254006.86865351,0
+GREK.US,D,20150529,000000,30.4763,30.6249,30.1014,30.3275,241056.10232925,0
+GREK.US,D,20150601,000000,30.4482,31.1504,29.6812,30.3795,181772.44251104,0
+GREK.US,D,20150602,000000,30.228,31.2712,29.6812,31.1215,588236.02219913,0
+GREK.US,D,20150603,000000,31.1997,31.8208,30.8481,31.7678,488858.81889792,0
+GREK.US,D,20150604,000000,31.0973,31.3485,29.8764,29.9015,418010.56990238,0
+GREK.US,D,20150605,000000,29.3306,29.4552,28.7317,29.2533,326521.84297135,0
+GREK.US,D,20150608,000000,29.0824,29.2059,28.2101,28.3366,224911.64183148,0
+GREK.US,D,20150609,000000,28.8331,29.2282,28.5597,28.6814,146457.53510738,0
+GREK.US,D,20150610,000000,29.007,30.4019,28.5327,29.9295,417637.88597938,0
+GREK.US,D,20150611,000000,31.0008,31.1215,29.7778,30.2531,402631.14667989,0
+GREK.US,D,20150612,000000,29.0331,29.6069,28.781,29.3557,338569.88601546,0
+GREK.US,D,20150615,000000,27.6159,28.2352,26.8876,27.4672,606333.96759328,0
+GREK.US,D,20150616,000000,26.8152,26.8152,26.2173,26.2715,544885.63532233,0
+GREK.US,D,20150617,000000,26.4462,26.6144,25.5469,26.3158,710635.7748437,0
+GREK.US,D,20150618,000000,26.6636,28.5327,26.2715,26.3438,549503.81026817,0
+GREK.US,D,20150619,000000,27.0645,27.8585,26.6916,27.6383,656898.8940795,0
+GREK.US,D,20150622,000000,28.3569,30.3545,28.3366,29.9295,1195558.6374215,0
+GREK.US,D,20150623,000000,29.7314,30.6752,29.7314,30.228,829139.94525981,0
+GREK.US,D,20150624,000000,29.2059,29.803,29.0601,29.43,623322.14308339,0
+GREK.US,D,20150625,000000,29.6561,30.0782,29.3094,29.7314,310215.88610695,0
+GREK.US,D,20150626,000000,30.1999,30.5042,28.411,29.3306,798470.1288631,0
+GREK.US,D,20150629,000000,24.7974,25.0716,23.4547,23.6285,2511201.2109993,0
+GREK.US,D,20150630,000000,24.8977,25.4967,24.2264,25.0494,1286777.1685083,0
+GREK.US,D,20150701,000000,27.4392,28.3839,25.2957,26.5176,1780563.6970549,0
+GREK.US,D,20150702,000000,26.6394,27.0152,25.7971,27.0152,821483.36110839,0
+GREK.US,D,20150706,000000,24.5501,25.9217,24.2999,24.9992,1719718.9056925,0
+GREK.US,D,20150707,000000,24.6737,25.745,23.7782,25.373,1049123.8774427,0
+GREK.US,D,20150708,000000,24.9992,25.2957,23.9511,24.1028,782767.71290734,0
+GREK.US,D,20150709,000000,24.9992,26.1438,24.5501,25.6696,1066757.0031662,0
+GREK.US,D,20150710,000000,28.0111,28.185,26.6144,28.0362,1731447.0617027,0
+GREK.US,D,20150713,000000,29.5064,29.5296,26.3158,26.8152,1890650.3869767,0
+GREK.US,D,20150714,000000,26.6144,26.6916,24.2747,24.4496,1464095.0029064,0
+GREK.US,D,20150715,000000,25.1953,27.2412,24.9722,26.9147,1154822.2141713,0
+GREK.US,D,20150716,000000,27.6605,27.9869,26.595,26.8876,720314.1692774,0
+GREK.US,D,20150717,000000,26.7418,26.7911,25.2764,25.745,417530.22173497,0
+GREK.US,D,20150720,000000,25.7971,26.0926,24.6476,24.7258,533036.35703715,0
+GREK.US,D,20150721,000000,24.8977,25.2223,24.6476,24.9992,318086.7635141,0
+GREK.US,D,20150722,000000,25.0987,25.4454,25.0244,25.0716,210853.1760694,0
+GREK.US,D,20150723,000000,25.4967,25.8454,25.0244,25.0244,178602.5586993,0
+GREK.US,D,20150724,000000,25.3992,25.4454,24.1772,24.2747,364835.82072203,0
+GREK.US,D,20150727,000000,23.8275,24.126,22.9562,23.2305,549223.26209281,0
+GREK.US,D,20150728,000000,23.5049,24.126,23.3802,24.0525,272340.8471989,0
+GREK.US,D,20150729,000000,24.0777,24.126,23.8275,23.9782,112535.01624938,0
+GREK.US,D,20150730,000000,23.9782,24.0285,23.4295,23.7038,277644.34646982,0
+GREK.US,D,20150731,000000,24.0777,24.3259,23.728,24.3259,244550.01410737,0
+GREK.US,D,20150803,000000,24.3762,24.7751,23.6546,23.6778,588070.38490002,0
+GREK.US,D,20150804,000000,24.0777,24.2747,23.4295,23.9782,451145.27635649,0
+GREK.US,D,20150805,000000,23.53,23.6778,22.9321,23.2063,546691.08188264,0
+GREK.US,D,20150806,000000,24.0023,24.0285,23.6285,23.7782,285184.98451186,0
+GREK.US,D,20150807,000000,24.351,24.351,23.5541,23.8043,255474.82921688,0
+GREK.US,D,20150810,000000,24.7509,25.346,24.5501,25.2764,574645.48180703,0
+GREK.US,D,20150811,000000,25.6223,26.0444,25.5227,25.6696,468356.02696729,0
+GREK.US,D,20150812,000000,25.5971,25.5971,24.8494,25.4454,328609.90817326,0
+GREK.US,D,20150813,000000,25.4222,25.4222,24.7751,25.0244,259048.45394522,0
+GREK.US,D,20150814,000000,25.2485,25.2485,24.4023,24.8977,324273.31663591,0
+GREK.US,D,20150817,000000,25.2957,25.4222,24.9499,25.2764,163782.16136131,0
+GREK.US,D,20150818,000000,24.9722,25.1722,24.8977,25.0244,116592.09484449,0
+GREK.US,D,20150819,000000,24.9992,25.0244,24.4273,24.7258,175591.06555483,0
+GREK.US,D,20150820,000000,24.4023,24.5239,23.9782,24.0525,250051.24290411,0
+GREK.US,D,20150821,000000,23.7038,23.9028,23.0306,23.4034,338126.80624033,0
+GREK.US,D,20150824,000000,21.4637,23.1562,20.2428,21.8115,839104.06403448,0
+GREK.US,D,20150825,000000,23.9511,23.9511,22.0848,22.2597,300173.0896152,0
+GREK.US,D,20150826,000000,23.0566,23.3552,22.2597,23.3059,363471.38347062,0
+GREK.US,D,20150827,000000,23.3552,24.0285,23.1059,23.8525,323909.94981098,0
+GREK.US,D,20150828,000000,24.0777,24.0777,23.4034,23.6546,108278.13766222,0
+GREK.US,D,20150831,000000,23.4034,23.4034,22.9069,22.9069,124423.63339309,0
+GREK.US,D,20150901,000000,22.5582,22.7824,22.2848,22.4829,213503.37285518,0
+GREK.US,D,20150902,000000,22.5331,23.4295,22.5331,23.4034,171413.89991786,0
+GREK.US,D,20150903,000000,23.754,23.9511,23.4807,23.5802,219648.51665222,0
+GREK.US,D,20150904,000000,23.5802,23.5802,23.1059,23.2566,220571.94459477,0
+GREK.US,D,20150908,000000,24.1521,24.8234,24.1521,24.7509,352867.49062813,0
+GREK.US,D,20150909,000000,24.8234,24.8234,23.8043,23.8778,159483.87344938,0
+GREK.US,D,20150910,000000,24.4756,25.0987,24.1772,25.0987,196686.01082979,0
+GREK.US,D,20150911,000000,24.8977,25.4687,24.7509,25.32,164224.20590331,0
+GREK.US,D,20150914,000000,24.7974,25.346,24.4273,25.2957,332907.16085208,0
+GREK.US,D,20150915,000000,25.0716,25.3992,25.0244,25.373,142215.14978389,0
+GREK.US,D,20150916,000000,25.4454,26.3158,25.4454,26.168,280735.5525645,0
+GREK.US,D,20150917,000000,25.7207,26.2173,25.7207,25.7971,172574.39624478,0
+GREK.US,D,20150918,000000,25.6696,26.763,25.5469,26.2936,308688.91725577,0
+GREK.US,D,20150921,000000,26.1188,26.1188,25.2957,25.2957,249168.18905322,0
+GREK.US,D,20150922,000000,24.8977,24.9499,24.4023,24.5761,161292.42570905,0
+GREK.US,D,20150923,000000,24.4023,24.6023,24.1521,24.1772,94543.699866525,0
+GREK.US,D,20150924,000000,24.3762,24.3762,23.8525,24.2525,89979.357042887,0
+GREK.US,D,20150925,000000,24.5008,24.6244,24.0285,24.2264,126913.36904536,0
+GREK.US,D,20150928,000000,23.9511,24.0023,23.1802,23.2063,233040.29228537,0
+GREK.US,D,20150929,000000,23.2798,23.5049,23.2566,23.3059,109402.40082993,0
+GREK.US,D,20150930,000000,23.8275,23.9511,23.1802,23.9279,122776.57750006,0
+GREK.US,D,20151001,000000,23.2305,23.53,22.7562,23.1562,138359.94164708,0
+GREK.US,D,20151002,000000,23.2063,23.8275,22.9562,23.728,127957.91926288,0
+GREK.US,D,20151005,000000,24.1521,24.7751,24.1521,24.6023,167531.77571995,0
+GREK.US,D,20151006,000000,24.6737,25.2485,24.6737,25.0987,252020.2562973,0
+GREK.US,D,20151007,000000,25.2764,25.5227,25.0987,25.4222,147155.28222989,0
+GREK.US,D,20151008,000000,25.2764,25.9468,25.0244,25.8193,197077.32894893,0
+GREK.US,D,20151009,000000,25.4967,25.8193,25.3992,25.6696,103740.71089968,0
+GREK.US,D,20151012,000000,25.773,25.8976,25.4222,25.5469,101543.94622022,0
+GREK.US,D,20151013,000000,25.5469,25.5971,25.1722,25.2957,187197.06405694,0
+GREK.US,D,20151014,000000,25.32,25.5227,24.9238,25.0494,60565.278420068,0
+GREK.US,D,20151015,000000,26.0676,26.3158,25.745,26.2443,273425.77150808,0
+GREK.US,D,20151016,000000,25.9468,26.1931,25.9468,26.0676,265152.18841746,0
+GREK.US,D,20151019,000000,25.6696,26.0926,25.6696,25.773,67352.266751156,0
+GREK.US,D,20151020,000000,25.8705,26.1931,25.8705,26.168,151826.25406483,0
+GREK.US,D,20151021,000000,26.2936,27.0914,26.2936,26.9678,566893.65620863,0
+GREK.US,D,20151022,000000,26.6394,27.3146,26.2715,27.1417,326964.92274646,0
+GREK.US,D,20151023,000000,26.6144,26.7418,26.369,26.7186,128278.84152991,0
+GREK.US,D,20151026,000000,26.5419,26.6916,26.2173,26.595,78758.465261213,0
+GREK.US,D,20151027,000000,26.7911,27.0393,26.595,26.7418,87274.292901776,0
+GREK.US,D,20151028,000000,26.8414,26.992,26.4713,26.6144,82172.664089146,0
+GREK.US,D,20151029,000000,26.4936,26.4936,25.9652,26.3158,72575.017838763,0
+GREK.US,D,20151030,000000,25.773,26.1438,25.5691,26.1438,138842.36028074,0
+GREK.US,D,20151102,000000,26.6394,27.1639,26.393,27.1417,180467.01354743,0
+GREK.US,D,20151103,000000,26.5176,27.3649,26.4936,27.0645,93899.78486623,0
+GREK.US,D,20151104,000000,26.0926,26.3438,25.6454,25.773,200352.80653886,0
+GREK.US,D,20151105,000000,25.2485,25.2485,24.6023,24.6023,347485.31364012,0
+GREK.US,D,20151106,000000,24.5008,24.5239,23.8525,24.1028,266237.11272664,0
+GREK.US,D,20151109,000000,24.351,24.4023,23.7782,23.8525,274186.66785087,0
+GREK.US,D,20151110,000000,23.6044,23.8525,23.4807,23.7038,168040.0751816,0
+GREK.US,D,20151111,000000,23.6778,23.7782,23.4547,23.6044,84743.14792473,0
+GREK.US,D,20151112,000000,23.3552,23.4034,23.0809,23.2305,224429.22319782,0
+GREK.US,D,20151113,000000,23.0809,23.1059,22.6586,22.8577,436566.08833533,0
+GREK.US,D,20151116,000000,22.7562,23.2063,22.5833,23.2063,144986.46884465,0
+GREK.US,D,20151117,000000,23.1562,23.3802,22.8316,23.2305,544281.05918057,0
+GREK.US,D,20151118,000000,23.2305,23.8525,23.2305,23.5541,451949.65249029,0
+GREK.US,D,20151119,000000,23.5049,23.8043,23.3802,23.6546,405281.34346567,0
+GREK.US,D,20151120,000000,23.2798,23.3059,22.5582,22.6326,393433.10041362,0
+GREK.US,D,20151123,000000,22.3843,22.6586,22.2356,22.4829,109322.68787974,0
+GREK.US,D,20151124,000000,22.4094,22.5833,22.2848,22.4829,130086.35855646,0
+GREK.US,D,20151125,000000,22.4587,22.4829,22.1853,22.2095,163702.44841111,0
+GREK.US,D,20151127,000000,22.4829,22.4829,22.1853,22.1853,53616.793722348,0
+GREK.US,D,20151130,000000,21.912,22.1593,21.4126,21.6869,466807.31822059,0
+GREK.US,D,20151201,000000,21.8357,22.1853,21.7874,21.912,129776.82385375,0
+GREK.US,D,20151202,000000,21.8859,21.8859,21.2629,21.3633,260637.53678357,0
+GREK.US,D,20151203,000000,21.4637,21.6608,20.9402,21.288,321779.44005115,0
+GREK.US,D,20151204,000000,21.1142,21.4126,20.9402,21.3392,109522.48787178,0
+GREK.US,D,20151207,000000,20.9885,21.3131,20.9402,21.2629,122254.82000786,0
+GREK.US,D,20151208,000000,20.5161,20.5915,20.3172,20.5423,225163.20347951,0
+GREK.US,D,20151209,000000,20.0438,20.1433,19.8448,20.0921,205270.16385623,0
+GREK.US,D,20151210,000000,20.2186,20.4418,20.1684,20.3172,398372.1976265,0
+GREK.US,D,20151211,000000,20.0187,20.4166,20.0187,20.1684,196194.27509804,0
+GREK.US,D,20151214,000000,19.9685,20.1684,19.8448,20.0438,139586.69289362,0
+GREK.US,D,20151215,000000,20.0187,20.068,19.7945,19.8188,162900.14274355,0
+GREK.US,D,20151216,000000,20.3664,20.7403,20.3172,20.7151,145348.80043645,0
+GREK.US,D,20151217,000000,20.7904,20.8397,20.5423,20.6418,408332.17546868,0
+GREK.US,D,20151218,000000,20.6668,20.9402,20.293,20.7403,161292.42570905,0
+GREK.US,D,20151221,000000,20.6166,20.8909,20.5161,20.6166,78276.046627551,0
+GREK.US,D,20151222,000000,20.7654,20.7654,20.5423,20.7403,34804.537475775,0
+GREK.US,D,20151223,000000,20.5673,20.7403,20.4166,20.5673,116792.93006966,0
+GREK.US,D,20151224,000000,20.5161,20.6031,20.2428,20.3926,98584.214731724,0
+GREK.US,D,20151228,000000,20.1191,20.6166,20.1191,20.492,97391.626178121,0
+GREK.US,D,20151229,000000,20.495,20.6717,20.4688,20.5703,135890.9106572,0
+GREK.US,D,20151230,000000,20.3673,20.5953,20.1403,20.1403,159833.78224375,0
+GREK.US,D,20151231,000000,20.4688,20.6215,20.1163,20.1163,170383.84296402,0
+GREK.US,D,20160104,000000,20.3673,20.3673,19.9896,20.3673,79619.779216592,0
+GREK.US,D,20160105,000000,20.0149,20.1163,19.8632,19.8883,61464.896000867,0
+GREK.US,D,20160106,000000,19.5859,19.6381,19.2566,19.2817,154178.30371221,0
+GREK.US,D,20160107,000000,19.0035,19.0673,18.5244,18.5484,269097.46183566,0
+GREK.US,D,20160108,000000,19.0035,19.0035,18.2055,18.3457,155788.09121295,0
+GREK.US,D,20160111,000000,18.9523,19.1803,18.4983,18.6238,167072.13221491,0
+GREK.US,D,20160112,000000,18.9523,19.155,18.8518,19.0035,44358.703935141,0
+GREK.US,D,20160113,000000,19.0035,19.0411,18.4229,18.5244,151939.09447484,0
+GREK.US,D,20160114,000000,18.5244,18.8508,18.5244,18.8508,100763.38044816,0
+GREK.US,D,20160115,000000,18.195,18.3457,17.5892,17.9419,231264.86748552,0
+GREK.US,D,20160119,000000,17.6135,17.8153,17.3111,17.4628,190457.01315007,0
+GREK.US,D,20160120,000000,16.7035,16.7546,16.0476,16.5779,347046.37479748,0
+GREK.US,D,20160121,000000,16.6532,16.6783,16.2244,16.4252,57668.696151858,0
+GREK.US,D,20160122,000000,16.9073,17.0078,16.602,16.83,191545.04315861,0
+GREK.US,D,20160125,000000,16.8561,16.8561,16.5267,16.602,69700.175466061,0
+GREK.US,D,20160126,000000,16.9816,17.3362,16.9305,17.2598,119224.69266724,0
+GREK.US,D,20160127,000000,17.2348,17.5129,17.1333,17.2598,83007.061983419,0
+GREK.US,D,20160128,000000,17.1082,17.4115,16.9816,17.3362,102000.4840259,0
+GREK.US,D,20160129,000000,17.4878,18.195,17.1845,17.8674,319419.10853882,0
+GREK.US,D,20160201,000000,17.9419,18.2964,17.7409,18.195,69472.424179782,0
+GREK.US,D,20160202,000000,17.8414,17.8917,17.5381,17.5882,69304.716414432,0
+GREK.US,D,20160203,000000,17.286,17.6385,16.83,17.5129,120972.16617286,0
+GREK.US,D,20160204,000000,16.5779,16.9073,16.2745,16.7035,138121.83802961,0
+GREK.US,D,20160205,000000,16.5518,16.5518,15.9963,16.1732,124997.15254127,0
+GREK.US,D,20160208,000000,14.9087,15.2893,14.6576,15.1627,355361.36721287,0
+GREK.US,D,20160209,000000,14.531,15.1627,14.531,14.6073,302308.77554062,0
+GREK.US,D,20160210,000000,14.8584,14.986,14.2528,14.3291,220299.67828434,0
+GREK.US,D,20160211,000000,14.1765,14.505,14.0509,14.3543,212716.5956844,0
+GREK.US,D,20160212,000000,14.6817,14.8093,14.6817,14.8093,138654.98308612,0
+GREK.US,D,20160216,000000,15.7693,16.0476,15.694,15.7946,192966.41823161,0
+GREK.US,D,20160217,000000,16.0978,16.4012,15.9963,16.2495,177984.52452699,0
+GREK.US,D,20160218,000000,16.1983,16.3258,15.9462,16.147,123788.00025775,0
+GREK.US,D,20160219,000000,15.668,15.7916,15.4159,15.5666,63806.593317054,0
+GREK.US,D,20160222,000000,15.7443,15.8447,15.469,15.694,123570.60130267,0
+GREK.US,D,20160223,000000,15.7946,15.8206,15.5163,15.5666,39422.712421624,0
+GREK.US,D,20160224,000000,15.212,15.2642,15.0111,15.1869,90740.253385681,0
+GREK.US,D,20160225,000000,15.4409,15.5666,15.2642,15.4661,42485.967222064,0
+GREK.US,D,20160226,000000,15.8206,16.2244,15.8206,15.8699,138194.30434796,0
+GREK.US,D,20160229,000000,16.1732,16.4012,16.123,16.2997,86811.543697382,0
+GREK.US,D,20160301,000000,16.2997,16.7546,16.2745,16.6783,70762.324646612,0
+GREK.US,D,20160302,000000,17.058,17.4375,16.944,17.3864,136027.56142896,0
+GREK.US,D,20160303,000000,17.5381,18.0182,17.5381,17.992,184664.88384678,0
+GREK.US,D,20160304,000000,18.0944,18.2451,17.9679,17.993,162230.34691527,0
+GREK.US,D,20160307,000000,17.5381,18.7765,17.5381,18.7001,223752.1807377,0
+GREK.US,D,20160308,000000,18.6238,18.6751,18.2471,18.3214,108212.91797568,0
+GREK.US,D,20160309,000000,17.9679,18.0182,17.6135,17.8414,66256.990110783,0
+GREK.US,D,20160310,000000,18.2201,18.6238,17.9167,18.2964,282447.82814405,0
+GREK.US,D,20160311,000000,18.7765,18.8315,18.4731,18.7765,109146.69824943,0
+GREK.US,D,20160314,000000,18.8508,18.8508,18.5736,18.6499,49431.346220427,0
+GREK.US,D,20160315,000000,18.8266,19.0807,18.7001,19.0296,142197.55082086,0
+GREK.US,D,20160316,000000,18.4983,19.129,18.2964,19.0807,115641.75084083,0
+GREK.US,D,20160317,000000,18.7765,19.0035,18.7253,18.903,101513.92445976,0
+GREK.US,D,20160318,000000,18.7513,18.7513,18.1321,18.3727,290750.39776201,0
+GREK.US,D,20160321,000000,17.993,18.0694,17.7399,17.7912,119679.16000667,0
+GREK.US,D,20160322,000000,17.7148,17.9419,17.5129,17.6385,91772.380805768,0
+GREK.US,D,20160323,000000,18.0182,18.2964,17.5882,17.6385,104851.51603685,0
+GREK.US,D,20160324,000000,17.6898,18.0433,17.6898,17.8153,103125.78242673,0
+GREK.US,D,20160328,000000,18.0944,18.3186,17.8936,18.0433,38669.062710666,0
+GREK.US,D,20160329,000000,18.4229,18.903,18.3727,18.8266,162765.56243802,0
+GREK.US,D,20160330,000000,19.0547,19.2508,18.9533,19.0547,117586.95387227,0
+GREK.US,D,20160331,000000,18.8266,19.357,18.8266,19.0296,92134.712397574,0
+GREK.US,D,20160401,000000,18.8508,19.2063,18.6499,19.2063,86431.613142547,0
+GREK.US,D,20160404,000000,18.8016,18.8016,18.3978,18.3978,109157.05058062,0
+GREK.US,D,20160405,000000,18.2712,18.3292,18.1187,18.1689,104052.31606864,0
+GREK.US,D,20160406,000000,18.2712,18.3978,17.993,18.3727,102895.96067422,0
+GREK.US,D,20160407,000000,18.1689,18.1689,17.7148,17.8153,108278.13766222,0
+GREK.US,D,20160408,000000,18.3457,18.4983,18.1187,18.1447,133208.62164471,0
+GREK.US,D,20160411,000000,18.4471,18.6238,18.3457,18.3727,77861.953379773,0
+GREK.US,D,20160412,000000,18.0944,18.4229,18.0694,18.3457,78386.816571332,0
+GREK.US,D,20160413,000000,17.9167,18.1447,17.8153,18.1187,71070.824116207,0
+GREK.US,D,20160414,000000,17.8414,18.195,17.8414,18.1447,67860.566212804,0
+GREK.US,D,20160415,000000,19.0807,19.269,18.903,18.9523,194755.30106202,0
+GREK.US,D,20160418,000000,18.9774,19.2817,18.9523,19.2314,92266.187003744,0
+GREK.US,D,20160419,000000,19.4082,19.5859,19.332,19.4989,145391.24499435,0
+GREK.US,D,20160420,000000,19.5859,19.6854,19.4082,19.5859,270157.54054999,0
+GREK.US,D,20160421,000000,19.8381,20.4688,19.8381,20.3433,170784.47818125,0
+GREK.US,D,20160422,000000,20.4688,20.8485,20.3433,20.8485,214039.62361106,0
+GREK.US,D,20160425,000000,20.6456,20.6456,20.2679,20.3945,136365.0474259,0
+GREK.US,D,20160426,000000,20.5451,20.5451,20.1163,20.2679,184855.36674075,0
+GREK.US,D,20160427,000000,19.7366,19.7859,19.4845,19.5589,234448.20932781,0
+GREK.US,D,20160428,000000,19.5347,19.6604,19.3067,19.332,302226.99212419,0
+GREK.US,D,20160429,000000,19.332,19.8381,19.332,19.8381,306510.78677245,0
+GREK.US,D,20160502,000000,19.8129,19.9124,19.5405,19.8129,103857.69224218,0
+GREK.US,D,20160503,000000,19.5859,19.6352,19.1271,19.129,102617.48296509,0
+GREK.US,D,20160504,000000,19.7366,20.1403,19.6352,19.7115,315605.30972678,0
+GREK.US,D,20160505,000000,20.3433,20.5171,20.2419,20.3433,199700.6096736,0
+GREK.US,D,20160506,000000,20.6717,20.8735,20.4099,20.52,140215.07939713,0
+GREK.US,D,20160509,000000,20.495,21.1769,20.495,21.1015,630636.06507227,0
+GREK.US,D,20160510,000000,21.6831,21.7584,21.3546,21.5063,472424.4931267,0
+GREK.US,D,20160511,000000,21.4551,21.5033,21.2281,21.3034,140661.26487161,0
+GREK.US,D,20160512,000000,21.7845,21.9342,21.3788,21.5304,145101.37972092,0
+GREK.US,D,20160513,000000,21.4039,21.4289,20.7219,20.8735,151736.18878344,0
+GREK.US,D,20160516,000000,21.1769,21.1769,20.9499,21.1015,141522.57882699,0
+GREK.US,D,20160517,000000,21.3296,21.6328,21.2029,21.4289,161391.80808851,0
+GREK.US,D,20160518,000000,21.2522,21.656,21.2522,21.4039,152691.70895269,0
+GREK.US,D,20160519,000000,21.2281,21.2396,20.9238,21.1518,108041.06927786,0
+GREK.US,D,20160520,000000,21.7071,21.9342,21.6831,21.9342,311242.83736144,0
+GREK.US,D,20160523,000000,22.4906,22.8944,22.2385,22.82,700302.07784539,0
+GREK.US,D,20160524,000000,22.3148,22.6239,21.9854,22.6171,698581.52040088,0
+GREK.US,D,20160525,000000,21.9854,22.1622,21.7333,21.911,537504.42318067,0
+GREK.US,D,20160526,000000,22.0365,22.1882,21.8348,21.9854,170500.82430652,0
+GREK.US,D,20160527,000000,22.0125,22.0125,21.3546,21.4792,290049.54494014,0
+GREK.US,D,20160531,000000,22.0608,22.2125,21.1015,21.2522,505273.47523984,0
+GREK.US,D,20160601,000000,21.4551,21.6831,21.2783,21.5304,137379.57588296,0
+GREK.US,D,20160602,000000,21.2522,21.4039,21.0262,21.2783,212313.89000094,0
+GREK.US,D,20160603,000000,21.7333,21.9612,21.656,21.881,416144.04458802,0
+GREK.US,D,20160606,000000,21.9612,22.0858,21.6068,21.911,151879.05095393,0
+GREK.US,D,20160607,000000,21.9854,22.593,21.9854,22.365,322490.64520422,0
+GREK.US,D,20160608,000000,22.2125,22.3148,22.0125,22.0365,181871.82489052,0
+GREK.US,D,20160609,000000,21.9612,21.9854,21.656,21.884,159015.94807938,0
+GREK.US,D,20160610,000000,21.0262,21.0262,20.2419,20.3297,1092306.5565542,0
+GREK.US,D,20160613,000000,19.7859,19.7859,19.2063,19.2817,296989.7477729,0
+GREK.US,D,20160614,000000,19.3067,19.4594,18.8266,19.0547,226197.40136583,0
+GREK.US,D,20160615,000000,18.9774,18.9774,18.6238,18.7253,178347.89135192,0
+GREK.US,D,20160616,000000,17.9419,18.3457,17.6135,18.2712,260425.31399408,0
+GREK.US,D,20160617,000000,18.903,19.2566,18.8508,19.129,131588.48181278,0
+GREK.US,D,20160620,000000,19.8632,20.2419,19.7859,20.1163,528274.28468769,0
+GREK.US,D,20160621,000000,20.2419,20.2679,19.9636,20.1163,88169.769550096,0
+GREK.US,D,20160622,000000,20.1163,20.4437,19.9636,20.0149,272542.71765719,0
+GREK.US,D,20160623,000000,20.7982,21.0378,20.52,20.9528,190349.34890566,0
+GREK.US,D,20160624,000000,17.3604,17.7651,16.83,17.5255,780027.45084017,0
+GREK.US,D,20160627,000000,16.8802,16.9305,16.0978,16.1983,656509.64642659,0
+GREK.US,D,20160628,000000,17.2086,17.3855,16.9566,17.286,217750.93434427,0
+GREK.US,D,20160629,000000,17.4115,17.5121,17.2086,17.4628,212603.75527438,0
+GREK.US,D,20160630,000000,17.5642,18.2201,17.1082,18.195,315164.30041791,0
+GREK.US,D,20160701,000000,17.4878,17.9419,17.4628,17.7902,214875.05673845,0
+GREK.US,D,20160705,000000,16.9566,17.0696,16.5035,16.7035,183931.93879822,0
+GREK.US,D,20160706,000000,16.5267,17.1333,16.5267,17.1082,69702.245932299,0
+GREK.US,D,20160707,000000,17.058,17.1082,16.6783,16.9073,106798.78953453,0
+GREK.US,D,20160708,000000,17.0831,17.3864,17.0831,17.3864,96033.400325408,0
+GREK.US,D,20160711,000000,17.4375,17.8153,17.4375,17.7148,110840.33963284,0
+GREK.US,D,20160712,000000,18.0694,18.195,17.8414,18.1689,145644.87710862,0
+GREK.US,D,20160713,000000,18.2964,18.5736,18.2712,18.4229,246373.05963071,0
+GREK.US,D,20160714,000000,18.5736,18.6499,18.3457,18.5736,129767.50675568,0
+GREK.US,D,20160715,000000,18.3214,18.3727,18.0694,18.1689,117187.35388816,0
+GREK.US,D,20160718,000000,18.0182,18.4344,17.9679,18.3457,96916.454176296,0
+GREK.US,D,20160719,000000,18.4229,18.4442,18.2712,18.3457,52621.934694559,0
+GREK.US,D,20160720,000000,18.4229,18.5736,18.3669,18.5244,75069.929656627,0
+GREK.US,D,20160721,000000,18.4731,18.5244,18.3727,18.4471,39752.951786726,0
+GREK.US,D,20160722,000000,18.3727,18.5736,18.3727,18.5736,31635.68889715,0
+GREK.US,D,20160725,000000,18.3978,18.6238,18.3514,18.3851,229373.4965763,0
+GREK.US,D,20160726,000000,18.2471,18.4471,18.2471,18.3978,36276.638971627,0
+GREK.US,D,20160727,000000,18.3727,18.5359,18.1447,18.4983,48365.056107397,0
+GREK.US,D,20160728,000000,18.3457,18.3978,18.0694,18.2905,74375.288233479,0
+GREK.US,D,20160729,000000,18.4471,19.0035,18.3457,18.9774,136230.46712038,0
+GREK.US,D,20160801,000000,18.8016,18.9774,18.4983,18.5244,92700.984913911,0
+GREK.US,D,20160802,000000,18.0694,18.0944,17.7381,18.0182,114076.47836424,0
+GREK.US,D,20160803,000000,17.7148,18.0694,17.6135,18.0433,72391.78157662,0
+GREK.US,D,20160804,000000,18.0694,18.195,17.993,18.0694,54236.898360894,0
+GREK.US,D,20160805,000000,18.0694,18.3214,18.0298,18.2201,57114.846432955,0
+GREK.US,D,20160808,000000,18.195,18.3727,18.0694,18.1689,112982.23695697,0
+GREK.US,D,20160809,000000,18.195,18.3457,18.0704,18.2964,78728.443500749,0
+GREK.US,D,20160810,000000,18.3978,18.4229,18.2249,18.2964,79162.206177796,0
+GREK.US,D,20160811,000000,18.195,18.6238,18.0694,18.4983,80400.344988654,0
+GREK.US,D,20160812,000000,18.4471,18.5997,18.3978,18.4731,29215.313863885,0
+GREK.US,D,20160815,000000,18.4471,18.7001,18.4471,18.5997,62047.732247115,0
+GREK.US,D,20160816,000000,18.5997,18.7755,18.5736,18.6238,87291.891864806,0
+GREK.US,D,20160817,000000,18.5484,18.8016,18.3457,18.5997,31672.95728945,0
+GREK.US,D,20160818,000000,18.6751,18.8266,17.9167,18.7001,52495.636253987,0
+GREK.US,D,20160819,000000,18.6751,18.8266,18.4229,18.7001,33191.644275678,0
+GREK.US,D,20160822,000000,18.6499,18.6499,18.4731,18.4731,35417.395482487,0
+GREK.US,D,20160823,000000,18.7001,18.8266,18.5388,18.5484,31287.850569016,0
+GREK.US,D,20160824,000000,18.6499,18.7001,18.4731,18.5997,48690.119306903,0
+GREK.US,D,20160825,000000,18.5736,18.6238,18.3978,18.5244,88600.426527787,0
+GREK.US,D,20160826,000000,18.3978,18.8016,18.0694,18.195,79150.818613482,0
+GREK.US,D,20160829,000000,18.0182,18.2471,17.9679,18.0944,61859.319819376,0
+GREK.US,D,20160830,000000,18.0433,18.195,17.9805,17.9969,42665.062551727,0
+GREK.US,D,20160831,000000,18.6499,18.7765,18.3418,18.5484,106177.64966286,0
+GREK.US,D,20160901,000000,18.6238,18.9281,18.5523,18.9281,186702.22262585,0
+GREK.US,D,20160902,000000,18.9523,19.3821,18.9513,19.2566,174042.35680814,0
+GREK.US,D,20160906,000000,18.9523,19.0547,18.7253,19.0296,149450.3940557,0
+GREK.US,D,20160907,000000,18.7765,18.9281,18.7001,18.903,28528.954305693,0
+GREK.US,D,20160908,000000,18.8508,19.0035,18.7765,18.9523,53177.854879702,0
+GREK.US,D,20160909,000000,18.6751,18.6751,18.0944,18.1689,77364.006249318,0
+GREK.US,D,20160912,000000,18.0944,18.3214,17.9679,18.2471,124305.61681748,0
+GREK.US,D,20160913,000000,18.1447,18.1659,17.6898,17.7148,144623.10201973,0
+GREK.US,D,20160914,000000,17.8917,17.9061,17.6898,17.6898,66342.914459697,0
+GREK.US,D,20160915,000000,17.6898,17.7148,17.4375,17.6645,143042.30104633,0
+GREK.US,D,20160916,000000,17.6645,17.7651,17.5381,17.6898,55758.69104648,0
+GREK.US,D,20160919,000000,17.7399,17.9167,17.6356,17.6385,65016.780833687,0
+GREK.US,D,20160920,000000,17.7399,17.8917,17.6645,17.6645,69778.853183138,0
+GREK.US,D,20160921,000000,17.8153,18.2712,17.7912,18.0433,81874.516950745,0
+GREK.US,D,20160922,000000,18.4731,18.5736,18.2712,18.2712,97838.846885722,0
+GREK.US,D,20160923,000000,18.4471,18.5997,18.3205,18.3727,30380.986356382,0
+GREK.US,D,20160926,000000,18.0944,18.2712,17.9679,18.0944,57235.968707931,0
+GREK.US,D,20160927,000000,18.0182,18.1447,17.8414,18.0944,45859.791958339,0
+GREK.US,D,20160928,000000,18.0433,18.195,17.8414,18.0944,43232.370301185,0
+GREK.US,D,20160929,000000,18.0182,18.2471,17.6898,17.6898,66684.541389114,0
+GREK.US,D,20160930,000000,17.8153,18.195,17.8153,18.1447,98152.522520914,0
+GREK.US,D,20161003,000000,18.1689,18.2964,17.9419,18.195,85599.285714512,0
+GREK.US,D,20161004,000000,18.3214,18.5688,18.1447,18.2201,62697.858646127,0
+GREK.US,D,20161005,000000,18.2712,18.4731,18.1689,18.3717,38419.57152888,0
+GREK.US,D,20161006,000000,18.2201,18.3727,18.1447,18.1689,148602.53813088,0
+GREK.US,D,20161007,000000,18.3457,18.5137,18.2471,18.4229,60294.047342774,0
+GREK.US,D,20161010,000000,18.6751,18.8779,18.6238,18.7136,124690.72353792,0
+GREK.US,D,20161011,000000,18.7001,18.7765,18.3851,18.4983,65316.998438325,0
+GREK.US,D,20161012,000000,18.4983,18.5997,18.4471,18.5484,30394.444386935,0
+GREK.US,D,20161013,000000,18.2964,18.7001,18.195,18.6499,58114.881626339,0
+GREK.US,D,20161014,000000,18.7001,18.8266,18.3978,18.4983,45196.207528774,0
+GREK.US,D,20161017,000000,18.3978,18.5736,18.2712,18.3214,89221.566399454,0
+GREK.US,D,20161018,000000,18.5997,18.8779,18.5244,18.8508,71924.89143975,0
+GREK.US,D,20161019,000000,18.7513,18.903,18.6721,18.8508,33924.589324245,0
+GREK.US,D,20161020,000000,18.6751,18.9281,18.5736,18.8508,92732.041907495,0
+GREK.US,D,20161021,000000,18.8016,18.8016,18.5736,18.8016,24551.588660782,0
+GREK.US,D,20161024,000000,18.7765,18.7765,18.3978,18.5244,61542.538484826,0
+GREK.US,D,20161025,000000,18.4471,18.4731,18.2471,18.3457,60972.125036011,0
+GREK.US,D,20161026,000000,18.3214,18.5484,18.3214,18.5484,35456.734341026,0
+GREK.US,D,20161027,000000,18.4229,18.4983,18.2964,18.4731,30171.869266253,0
+GREK.US,D,20161028,000000,18.5484,18.6238,18.3214,18.4229,17938.519493761,0
+GREK.US,D,20161031,000000,18.3214,18.5736,18.2964,18.3978,89971.075177931,0
+GREK.US,D,20161101,000000,18.2964,18.5997,18.0694,18.1187,105152.76887462,0
+GREK.US,D,20161102,000000,18.3457,18.5484,18.195,18.5244,60514.551997216,0
+GREK.US,D,20161103,000000,18.3727,18.3978,18.1187,18.195,43137.128854195,0
+GREK.US,D,20161104,000000,18.2964,18.2964,17.993,18.0182,142914.96737264,0
+GREK.US,D,20161107,000000,18.6499,18.6499,18.2201,18.5997,103328.68811815,0
+GREK.US,D,20161108,000000,18.4983,18.9523,18.3727,18.8016,114824.95190959,0
+GREK.US,D,20161109,000000,18.4229,18.7513,18.2201,18.6238,132223.079715,0
+GREK.US,D,20161110,000000,18.5997,18.7484,18.2471,18.3214,128728.13270376,0
+GREK.US,D,20161111,000000,18.3214,18.5997,18.1573,18.2712,287413.84141803,0
+GREK.US,D,20161114,000000,18.1447,18.3457,18.0182,18.1187,93758.993161985,0
+GREK.US,D,20161115,000000,18.0182,18.4229,17.993,18.3978,78629.061121282,0
+GREK.US,D,20161116,000000,18.3978,18.8266,18.3978,18.6721,150590.18572021,0
+GREK.US,D,20161117,000000,18.8508,19.2314,18.8266,19.0035,262203.84449329,0
+GREK.US,D,20161118,000000,19.4333,19.5347,19.104,19.2817,99367.886203144,0
+GREK.US,D,20161121,000000,19.5077,19.8883,19.5077,19.8381,609050.41929871,0
+GREK.US,D,20161122,000000,20.2176,20.4331,20.0149,20.3433,202742.12457854,0
+GREK.US,D,20161123,000000,20.2176,20.3673,19.9896,20.2679,100560.47475675,0
+GREK.US,D,20161125,000000,20.0149,20.0399,19.8632,20.0149,188349.27851888,0
+GREK.US,D,20161128,000000,19.4333,19.4333,19.0807,19.1803,178455.55559634,0
+GREK.US,D,20161129,000000,19.2314,19.7115,19.2314,19.6854,98838.882079106,0
+GREK.US,D,20161130,000000,20.0149,20.2553,19.9221,20.0399,738361.38824872,0
+GREK.US,D,20161201,000000,19.9636,19.9636,19.7115,19.8883,211107.84341679,0
+GREK.US,D,20161202,000000,19.9636,20.0149,19.8381,19.9386,172695.51851974,0
+GREK.US,D,20161205,000000,20.1906,20.3433,20.0902,20.3181,239870.76040748,0
+GREK.US,D,20161206,000000,20.2419,20.52,20.1163,20.4688,130191.95233466,0
+GREK.US,D,20161207,000000,20.7219,21.3034,20.7219,21.3034,253552.40131407,0
+GREK.US,D,20161208,000000,21.0755,21.2029,20.747,21.0002,228971.82612594,0
+GREK.US,D,20161209,000000,20.52,20.8242,20.4688,20.8242,125477.50070869,0
+GREK.US,D,20161212,000000,20.8735,20.8735,20.6215,20.7219,173972.99618914,0
+GREK.US,D,20161213,000000,20.6215,20.7722,20.5703,20.6456,138276.08776439,0
+GREK.US,D,20161214,000000,20.2176,20.2419,19.4333,19.4594,271550.96432876,0
+GREK.US,D,20161215,000000,19.129,19.357,19.0035,19.1803,204518.58461151,0
+GREK.US,D,20161216,000000,19.7617,20.065,19.7115,19.7115,127383.36488159,0
+GREK.US,D,20161219,000000,19.6854,19.8129,19.104,19.104,176605.59401189,0
+GREK.US,D,20161220,000000,19.332,19.4845,19.2817,19.332,71984.934960679,0
+GREK.US,D,20161221,000000,19.6101,19.9386,19.6101,19.7859,103368.02697668,0
+GREK.US,D,20161222,000000,19.7115,19.7859,19.6236,19.6352,120087.04185573,0
+GREK.US,D,20161223,000000,19.7859,19.7859,19.5859,19.6101,45898.095583758,0
+GREK.US,D,20161227,000000,20.0149,20.0399,19.7617,19.9636,115106.53531808,0
+GREK.US,D,20161228,000000,19.8409,20.0979,19.6343,19.8409,65620.321742323,0
+GREK.US,D,20161229,000000,19.7879,20.0718,19.7879,19.8409,120453.51438002,0
+GREK.US,D,20161230,000000,20.1491,20.3046,20.0043,20.0718,278257.20447653,0
+GREK.US,D,20170103,000000,20.3558,20.7411,20.3288,20.7151,234806.39998714,0
+GREK.US,D,20170104,000000,20.7683,21.0513,20.6649,21.0002,146680.11022806,0
+GREK.US,D,20170105,000000,20.8957,21.0765,20.7411,21.0765,128059.37210859,0
+GREK.US,D,20170106,000000,20.974,21.0765,20.7151,21.0513,88204.967476157,0
+GREK.US,D,20170109,000000,20.8957,21.0002,20.6398,20.9625,67143.149661029,0
+GREK.US,D,20170110,000000,20.974,20.974,20.7411,20.7943,120875.88949276,0
+GREK.US,D,20170111,000000,20.7499,21.0002,20.6398,21.0002,98400.978469581,0
+GREK.US,D,20170112,000000,21.1276,21.3604,21.0262,21.1276,139662.26491134,0
+GREK.US,D,20170113,000000,20.8195,20.8717,20.6398,20.7151,138618.74992694,0
+GREK.US,D,20170117,000000,20.6127,20.6127,20.4331,20.4842,78951.01862143,0
+GREK.US,D,20170118,000000,20.4331,20.5394,20.3558,20.5365,55705.894157389,0
+GREK.US,D,20170119,000000,20.1491,20.2534,20.0206,20.1491,132793.49316382,0
+GREK.US,D,20170120,000000,20.1761,20.4331,20.1761,20.3809,92635.765227386,0
+GREK.US,D,20170123,000000,20.3046,20.4582,20.1761,20.3558,226269.86768419,0
+GREK.US,D,20170124,000000,20.5866,20.8957,20.5103,20.8195,145641.77140926,0
+GREK.US,D,20170125,000000,21.0262,21.2561,21.0262,21.2318,170462.5206811,0
+GREK.US,D,20170126,000000,21.3082,21.3082,20.9218,21.0765,87623.166463028,0
+GREK.US,D,20170127,000000,20.5625,20.6127,20.2776,20.3809,91385.203619095,0
+GREK.US,D,20170130,000000,19.8409,19.8409,19.4535,19.6217,212000.21436575,0
+GREK.US,D,20170131,000000,19.5308,19.8149,19.3753,19.5048,245879.25343274,0
+GREK.US,D,20170201,000000,19.7627,19.8409,19.5048,19.6854,114877.74879868,0
+GREK.US,D,20170202,000000,19.866,20.0979,19.8409,19.9163,236445.17401523,0
+GREK.US,D,20170203,000000,19.9685,20.4283,19.9685,20.3046,311516.13890498,0
+GREK.US,D,20170206,000000,19.9433,20.0013,19.7115,19.8409,160393.84336136,0
+GREK.US,D,20170207,000000,19.8921,19.8921,19.583,19.6594,106052.38645541,0
+GREK.US,D,20170208,000000,19.2729,19.3753,19.0673,19.1444,300099.58806372,0
+GREK.US,D,20170209,000000,19.299,19.3251,19.0923,19.1957,149194.6914752,0
+GREK.US,D,20170210,000000,19.583,19.8921,19.5308,19.6594,177091.11834491,0
+GREK.US,D,20170213,000000,19.6081,19.6594,19.4275,19.5308,82330.019523301,0
+GREK.US,D,20170214,000000,19.6594,19.8409,19.6081,19.7627,133806.98638775,0
+GREK.US,D,20170215,000000,19.5308,19.583,19.3753,19.4922,89568.369494468,0
+GREK.US,D,20170216,000000,19.5048,19.7366,19.5048,19.556,208623.28393012,0
+GREK.US,D,20170217,000000,19.6594,19.9163,19.6594,19.8921,124021.96294275,0
+GREK.US,D,20170221,000000,20.0718,20.3558,20.0718,20.2524,227075.27905113,0
+GREK.US,D,20170222,000000,20.0448,20.1761,19.866,20.0206,103982.95544963,0
+GREK.US,D,20170223,000000,19.9433,20.1491,19.9433,19.9955,60082.859786407,0
+GREK.US,D,20170224,000000,19.9685,20.0448,19.8409,19.866,224891.97240221,0
+GREK.US,D,20170227,000000,19.9955,20.0448,19.866,20.0206,88104.549863571,0
+GREK.US,D,20170228,000000,20.0448,20.124,19.8409,19.866,143226.5725416,0
+GREK.US,D,20170301,000000,20.124,20.4842,20.0979,20.3673,95611.025212674,0
+GREK.US,D,20170302,000000,20.3558,20.407,20.124,20.1491,104095.79585965,0
+GREK.US,D,20170303,000000,20.1491,20.2264,20.0592,20.2264,79595.968854845,0
+GREK.US,D,20170306,000000,19.9685,20.0979,19.8409,19.9955,71133.973336492,0
+GREK.US,D,20170307,000000,19.9433,20.0448,19.866,19.9955,65354.266830626,0
+GREK.US,D,20170308,000000,20.124,20.2004,19.9163,19.9955,71977.688328842,0
+GREK.US,D,20170309,000000,19.9955,20.1761,19.9685,19.9955,60208.122993861,0
+GREK.US,D,20170310,000000,20.124,20.3558,20.095,20.3558,98293.314225158,0
+GREK.US,D,20170313,000000,20.3046,20.4582,20.2264,20.3809,135451.97181456,0
+GREK.US,D,20170314,000000,20.0206,20.0718,19.6343,19.9685,129637.06738263,0
+GREK.US,D,20170315,000000,19.8149,19.9685,19.6111,19.8921,60282.659778459,0
+GREK.US,D,20170316,000000,20.0979,20.124,19.8921,19.9433,64533.326966905,0
+GREK.US,D,20170317,000000,20.2004,20.3558,20.1114,20.2776,131366.94192522,0
+GREK.US,D,20170320,000000,20.2776,20.3288,20.0979,20.1491,83490.5158502,0
+GREK.US,D,20170321,000000,20.3046,20.3288,19.8921,19.8921,86735.971679664,0
+GREK.US,D,20170322,000000,19.8921,20.0448,19.8409,19.9955,62335.527054322,0
+GREK.US,D,20170323,000000,19.9955,20.095,19.9163,19.9163,52051.521245745,0
+GREK.US,D,20170324,000000,19.8921,19.9433,19.7366,19.8149,62873.848276433,0
+GREK.US,D,20170327,000000,20.3288,20.4582,20.2264,20.3558,110329.96970496,0
+GREK.US,D,20170328,000000,20.6901,21.0002,20.6649,21.0002,175170.76090834,0
+GREK.US,D,20170329,000000,20.974,20.974,20.8195,20.8957,85454.35307779,0
+GREK.US,D,20170330,000000,20.8707,21.0513,20.8446,20.8957,158000.38438921,0
+GREK.US,D,20170331,000000,20.7151,20.8707,20.4842,20.5103,243571.71880949,0
+GREK.US,D,20170403,000000,20.6127,20.7151,20.5103,20.6127,206780.56897751,0
+GREK.US,D,20170404,000000,20.7683,20.8707,20.5625,20.7151,67974.441855943,0
+GREK.US,D,20170405,000000,20.7943,20.8446,20.5866,20.5866,108948.96872362,0
+GREK.US,D,20170406,000000,20.7411,20.7683,20.6127,20.7151,90686.421263469,0
+GREK.US,D,20170407,000000,21.0262,21.1276,20.9489,21.1025,211883.23302325,0
+GREK.US,D,20170410,000000,21.0002,21.0765,20.8136,21.0002,164287.35512361,0
+GREK.US,D,20170411,000000,21.0002,21.0002,20.7411,20.974,98461.021990509,0
+GREK.US,D,20170412,000000,20.9489,21.0765,20.8707,21.0513,108791.61328946,0
+GREK.US,D,20170413,000000,20.974,21.0002,20.6398,20.6901,76116.550340387,0
+GREK.US,D,20170417,000000,20.6901,20.974,20.6901,20.7943,99289.208486066,0
+GREK.US,D,20170418,000000,20.6901,20.7151,20.4331,20.5625,108589.74283117,0
+GREK.US,D,20170419,000000,20.7943,20.9218,20.5365,20.5625,132536.75535019,0
+GREK.US,D,20170420,000000,20.6649,20.9218,20.6127,20.6649,117641.82122761,0
+GREK.US,D,20170421,000000,20.5625,20.5625,20.3288,20.407,79948.983348576,0
+GREK.US,D,20170424,000000,21.0513,21.2831,20.8446,21.2561,166987.24309911,0
+GREK.US,D,20170425,000000,21.5922,21.8502,21.5401,21.8241,335110.13693027,0
+GREK.US,D,20170426,000000,21.8241,22.0559,21.7971,21.9777,143168.59948691,0
+GREK.US,D,20170427,000000,21.9777,21.9777,21.77,21.8241,127307.79286387,0
+GREK.US,D,20170428,000000,22.0298,22.1593,21.8502,22.082,247642.25543516,0
+GREK.US,D,20170501,000000,22.2095,22.4171,22.082,22.366,204992.72138022,0
+GREK.US,D,20170502,000000,22.7524,23.2422,22.7524,23.215,431032.7673119,0
+GREK.US,D,20170503,000000,23.2422,23.8333,23.215,23.7821,520030.72335756,0
+GREK.US,D,20170504,000000,23.757,23.8333,23.4478,23.8333,388223.80735656,0
+GREK.US,D,20170505,000000,23.7057,24.4273,23.6546,24.4013,453326.51253917,0
+GREK.US,D,20170508,000000,24.1954,24.2197,23.8864,23.9385,353854.06779096,0
+GREK.US,D,20170509,000000,24.2197,24.4013,24.04,24.2718,541299.58779656,0
+GREK.US,D,20170510,000000,24.5819,25.0195,24.5172,24.8388,552766.86506067,0
+GREK.US,D,20170511,000000,25.0465,25.0465,24.8138,24.9683,278053.26355199,0
+GREK.US,D,20170512,000000,24.7877,24.8138,24.608,24.6331,219944.59332437,0
+GREK.US,D,20170515,000000,24.6834,24.7877,24.5298,24.6582,160294.4609819,0
+GREK.US,D,20170516,000000,24.8659,25.1229,24.7877,25.0697,458742.8522201,0
+GREK.US,D,20170517,000000,25.2514,25.3141,24.0912,24.3491,524141.63407487,0
+GREK.US,D,20170518,000000,24.5819,24.7877,24.4525,24.608,242645.18516759,0
+GREK.US,D,20170519,000000,24.7094,24.9151,24.6582,24.7606,193210.7332478,0
+GREK.US,D,20170522,000000,24.7364,25.1229,24.7364,25.0968,182775.58340379,0
+GREK.US,D,20170523,000000,24.9944,25.1489,24.8659,24.9683,218543.92291377,0
+GREK.US,D,20170524,000000,24.4273,24.5037,23.9628,24.2197,276942.45841483,0
+GREK.US,D,20170525,000000,24.2197,24.4785,24.04,24.1685,185018.93357362,0
+GREK.US,D,20170526,000000,24.324,24.5037,24.1598,24.4785,178196.74731648,0
+GREK.US,D,20170530,000000,24.4273,24.4785,24.1685,24.2979,205413.02602672,0
+GREK.US,D,20170531,000000,24.2197,24.2197,23.7821,23.7821,483125.69788242,0
+GREK.US,D,20170601,000000,24.2457,24.6331,24.2457,24.5819,231318.69960773,0
+GREK.US,D,20170602,000000,24.6582,25.1751,24.6331,25.1489,490774.00016888,0
+GREK.US,D,20170605,000000,25.0465,25.1084,24.8388,24.9151,228323.77019318,0
+GREK.US,D,20170606,000000,24.6331,24.6331,24.2457,24.324,215183.55620804,0
+GREK.US,D,20170607,000000,24.2979,24.324,23.9385,24.0912,140955.27107753,0
+GREK.US,D,20170608,000000,24.1685,24.4013,24.1685,24.3491,99973.49757802,0
+GREK.US,D,20170609,000000,24.3491,24.5037,24.2119,24.4273,216121.47741426,0
+GREK.US,D,20170612,000000,24.4785,24.6582,24.4013,24.6331,175488.57747601,0
+GREK.US,D,20170613,000000,24.89,25.3547,24.89,25.2784,298712.37568366,0
+GREK.US,D,20170614,000000,25.2784,25.3547,24.9161,25.1229,317223.37909248,0
+GREK.US,D,20170615,000000,24.8659,25.3798,24.4013,25.3798,266018.67853845,0
+GREK.US,D,20170616,000000,25.3277,25.572,25.1982,25.5092,1303207.3533471,0
+GREK.US,D,20170619,000000,25.8193,25.8976,25.6252,25.6889,405305.15382742,0
+GREK.US,D,20170620,000000,25.6638,25.7681,25.3015,25.3798,160435.25268614,0
+GREK.US,D,20170621,000000,25.3547,25.457,25.2388,25.3015,127489.9938929,0
+GREK.US,D,20170622,000000,25.0697,25.3277,24.9413,25.1229,150817.93700649,0
+GREK.US,D,20170623,000000,25.1751,25.5362,25.1229,25.5092,137741.90747477,0
+GREK.US,D,20170626,000000,25.715,25.7421,25.3547,25.43,282874.34418927,0
+GREK.US,D,20170627,000000,25.5855,25.9217,25.5855,25.715,147417.19620911,0
+GREK.US,D,20170628,000000,25.715,26.1767,25.715,26.1526,174712.15263642,0
+GREK.US,D,20170629,000000,26.2578,26.2578,25.7913,25.8976,183161.72535734,0
+GREK.US,D,20170630,000000,26.0492,26.283,25.998,26.0492,510097.66157646,0
+GREK.US,D,20170703,000000,26.1526,26.3873,26.1381,26.3332,155773.59794928,0
+GREK.US,D,20170705,000000,26.4906,26.6664,26.4095,26.6394,262431.59577956,0
+GREK.US,D,20170706,000000,26.7689,27.1089,26.6394,26.9263,433577.37031949,0
+GREK.US,D,20170707,000000,26.6946,26.7959,26.5651,26.6946,175873.68419644,0
+GREK.US,D,20170710,000000,26.7959,26.9291,26.7959,26.8771,121096.3941472,0
+GREK.US,D,20170711,000000,26.8771,27.159,26.7959,27.159,109134.275452,0
+GREK.US,D,20170712,000000,26.9263,27.4152,26.9263,27.2354,384937.97743544,0
+GREK.US,D,20170713,000000,27.4421,27.4914,27.2914,27.4914,131409.38648311,0
+GREK.US,D,20170714,000000,27.674,27.7,27.4152,27.674,162865.98005061,0
+GREK.US,D,20170717,000000,27.674,27.7513,27.5301,27.5968,183243.50877378,0
+GREK.US,D,20170718,000000,27.5725,27.7436,27.4296,27.5445,113090.93643452,0
+GREK.US,D,20170719,000000,27.7261,27.7513,27.5968,27.7513,68553.137169715,0
+GREK.US,D,20170720,000000,27.7764,27.8014,27.5725,27.6189,133914.65063217,0
+GREK.US,D,20170721,000000,27.6189,27.674,27.4152,27.4701,251531.62626491,0
+GREK.US,D,20170724,000000,27.4701,27.5725,27.2885,27.4914,363989.00003034,0
+GREK.US,D,20170725,000000,27.4914,27.7,27.3649,27.388,417480.53054523,0
+GREK.US,D,20170726,000000,27.1823,27.3233,26.849,27.3127,145282.54551681,0
+GREK.US,D,20170727,000000,27.0529,27.0529,26.2308,26.283,298953.58500049,0
+GREK.US,D,20170728,000000,26.539,26.8771,26.3602,26.7959,153373.9275784,0
+GREK.US,D,20170731,000000,26.6394,26.6394,26.2037,26.2308,474234.08061949,0
+GREK.US,D,20170801,000000,26.7959,27.0306,26.7583,26.9263,241003.30544016,0
+GREK.US,D,20170802,000000,27.1089,27.2354,26.9794,27.2354,157417.54814296,0
+GREK.US,D,20170803,000000,27.3378,27.3736,27.1823,27.2083,123889.45310346,0
+GREK.US,D,20170804,000000,27.2083,27.2567,26.9794,27.0798,90131.536311446,0
+GREK.US,D,20170807,000000,26.849,27.0306,26.849,26.9794,81700.597786678,0
+GREK.US,D,20170808,000000,27.0306,27.133,26.9263,26.9794,86402.626615202,0
+GREK.US,D,20170809,000000,26.849,26.9765,26.8094,26.8983,109681.91377218,0
+GREK.US,D,20170810,000000,26.7689,26.8983,26.3332,26.3602,330709.36093951,0
+GREK.US,D,20170811,000000,26.4095,26.6394,26.4095,26.5651,139130.15508794,0
+GREK.US,D,20170814,000000,26.7959,26.9263,26.7186,26.7959,52407.641438835,0
+GREK.US,D,20170815,000000,26.6946,26.849,26.5148,26.849,132825.58539052,0
+GREK.US,D,20170816,000000,27.0306,27.133,26.8771,27.0306,107493.43095768,0
+GREK.US,D,20170817,000000,26.7186,26.8771,26.4375,26.4906,209935.95952558,0
+GREK.US,D,20170818,000000,26.4095,26.7689,26.3361,26.5921,122795.21169621,0
+GREK.US,D,20170821,000000,26.6946,26.8771,26.6144,26.7186,90755.781882474,0
+GREK.US,D,20170822,000000,26.7689,27.0798,26.6693,26.8983,213504.40808831,0
+GREK.US,D,20170823,000000,26.8239,26.8983,26.5921,26.8239,52198.524348706,0
+GREK.US,D,20170824,000000,26.9263,26.9505,26.8239,26.8239,90309.596407992,0
+GREK.US,D,20170825,000000,26.8771,27.2857,26.8239,27.2711,108637.36355466,0
+GREK.US,D,20170828,000000,27.1823,27.674,27.159,27.4914,191232.40275654,0
+GREK.US,D,20170829,000000,27.0065,27.2083,26.5651,27.1089,141082.60475123,0
+GREK.US,D,20170830,000000,27.0306,27.0306,26.4627,26.5651,291976.11377542,0
+GREK.US,D,20170831,000000,26.3873,26.6037,26.3332,26.4627,191134.0556102,0
+GREK.US,D,20170901,000000,26.4906,26.4906,26.1274,26.3332,117110.74663733,0
+GREK.US,D,20170905,000000,26.1767,26.2308,25.3547,25.6889,326431.77768996,0
+GREK.US,D,20170906,000000,26.2308,26.3873,25.8753,25.9468,769544.68027266,0
+GREK.US,D,20170907,000000,26.4095,26.4627,26.283,26.3602,129193.9876075,0
+GREK.US,D,20170908,000000,26.3873,26.3873,25.9468,26.1274,92991.885420476,0
+GREK.US,D,20170911,000000,26.2578,26.283,26.0734,26.1767,95193.826265538,0
+GREK.US,D,20170912,000000,26.1767,26.3332,26.0762,26.1526,115534.08659641,0
+GREK.US,D,20170913,000000,26.1767,26.2578,25.8705,25.9217,283567.95037929,0
+GREK.US,D,20170914,000000,25.5594,25.5594,25.1982,25.4077,286925.21138566,0
+GREK.US,D,20170915,000000,25.0465,25.1751,24.7364,24.9151,316341.36047471,0
+GREK.US,D,20170918,000000,24.6582,24.7094,24.1685,24.2718,422343.02050726,0
+GREK.US,D,20170919,000000,24.5037,24.6834,24.4273,24.5548,216954.84007542,0
+GREK.US,D,20170920,000000,24.5819,24.8659,24.3742,24.7364,314963.46519272,0
+GREK.US,D,20170921,000000,25.0465,25.0968,24.9151,24.9944,119652.24394557,0
+GREK.US,D,20170922,000000,25.1229,25.4077,25.1229,25.2784,119378.94240203,0
+GREK.US,D,20170925,000000,24.2457,24.2457,23.6015,23.6778,684715.60799902,0
+GREK.US,D,20170926,000000,23.6546,23.9028,23.5493,23.6275,206565.24048865,0
+GREK.US,D,20170927,000000,23.5493,23.6015,23.215,23.3445,359414.3048755,0
+GREK.US,D,20170928,000000,24.1685,24.2457,23.9878,24.04,257997.69232897,0
+GREK.US,D,20170929,000000,24.0912,24.4013,24.04,24.3742,242733.17998274,0
+GREK.US,D,20171002,000000,23.757,23.8333,23.5493,23.8072,322449.23587944,0
+GREK.US,D,20171003,000000,24.1954,24.1954,23.9628,24.1182,111823.81109632,0
+GREK.US,D,20171004,000000,23.8072,23.9222,23.757,23.8197,186663.91900043,0
+GREK.US,D,20171005,000000,23.757,23.7821,23.5628,23.6275,83108.514829125,0
+GREK.US,D,20171006,000000,23.7057,23.7145,23.5261,23.6546,93174.086449497,0
+GREK.US,D,20171009,000000,23.8333,23.9106,23.757,23.8333,67569.66570624,0
+GREK.US,D,20171010,000000,24.0139,24.2718,23.9385,24.2197,253075.15884601,0
+GREK.US,D,20171011,000000,24.0912,24.1434,23.9878,24.1434,100125.67684658,0
+GREK.US,D,20171012,000000,24.2457,24.2457,24.04,24.1434,98835.776379748,0
+GREK.US,D,20171013,000000,24.4785,24.7094,24.4013,24.608,188387.58214431,0
+GREK.US,D,20171016,000000,24.5548,24.8388,24.5298,24.6582,90810.649237804,0
+GREK.US,D,20171017,000000,24.5548,24.6582,24.4013,24.4785,75458.142076419,0
+GREK.US,D,20171018,000000,24.4013,24.4525,24.324,24.4013,62040.485615279,0
+GREK.US,D,20171019,000000,24.1182,24.1954,23.7849,24.1182,169450.06269028,0
+GREK.US,D,20171020,000000,24.2197,24.2197,24.0912,24.1182,84723.478495461,0
+GREK.US,D,20171023,000000,23.7057,23.7057,23.3184,23.3445,207618.07257114,0
+GREK.US,D,20171024,000000,23.5261,23.7057,23.5261,23.6778,107750.1687713,0
+GREK.US,D,20171025,000000,23.6275,23.6275,23.2933,23.3696,223237.66987733,0
+GREK.US,D,20171026,000000,23.6015,23.7057,23.4478,23.4991,180514.63427092,0
+GREK.US,D,20171027,000000,23.4218,23.5493,23.2933,23.4991,292243.20392025,0
+GREK.US,D,20171030,000000,23.5493,23.5744,23.3696,23.4478,67447.508198146,0
+GREK.US,D,20171031,000000,23.6275,24.0139,23.6275,23.8864,177336.46859422,0
+GREK.US,D,20171101,000000,24.2718,24.324,24.067,24.2718,753797.74929277,0
+GREK.US,D,20171102,000000,24.2718,24.3742,24.1878,24.2457,125837.76183426,0
+GREK.US,D,20171103,000000,24.2979,24.2979,24.0139,24.1954,216398.91989028,0
+GREK.US,D,20171106,000000,23.9628,24.1182,23.9106,23.9878,175344.6800724,0
+GREK.US,D,20171107,000000,23.7057,23.7956,23.2672,23.4218,220458.06895162,0
+GREK.US,D,20171108,000000,23.4478,23.6275,23.3445,23.4218,108951.03918986,0
+GREK.US,D,20171109,000000,23.3696,23.4218,23.2422,23.3696,141624.03167268,0
+GREK.US,D,20171110,000000,23.3445,23.3445,22.9841,23.0866,170574.325858,0
+GREK.US,D,20171113,000000,22.8035,22.849,22.6596,22.8035,220060.53943376,0
+GREK.US,D,20171114,000000,22.9321,23.0094,22.7524,22.8035,160666.10967179,0
+GREK.US,D,20171115,000000,23.0354,23.1108,22.8925,22.9059,576133.11179968,0
+GREK.US,D,20171116,000000,22.6229,22.6229,22.082,22.1332,454810.00159933,0
+GREK.US,D,20171117,000000,22.4944,22.674,22.366,22.4944,246882.39432548,0
+GREK.US,D,20171120,000000,22.4944,22.674,22.4674,22.5196,207245.38864814,0
+GREK.US,D,20171121,000000,22.6229,23.0615,22.6229,22.9841,403277.13214643,0
+GREK.US,D,20171122,000000,22.8548,23.1136,22.7649,22.9321,473847.93866595,0
+GREK.US,D,20171124,000000,23.215,23.3445,23.19,23.215,160329.65890795,0
+GREK.US,D,20171127,000000,23.2672,23.3696,23.1136,23.1368,174300.12985488,0
+GREK.US,D,20171128,000000,23.2672,23.3966,23.2422,23.3184,109715.04123201,0
+GREK.US,D,20171129,000000,23.7057,23.8072,23.5995,23.6275,553678.9054389,0
+GREK.US,D,20171130,000000,23.5773,23.7057,23.4991,23.4991,149405.87903157,0
+GREK.US,D,20171201,000000,24.1685,24.4785,24.0139,24.1954,398096.82561672,0
+GREK.US,D,20171204,000000,23.9878,24.1685,23.9628,24.0139,173567.18480631,0
+GREK.US,D,20171205,000000,23.7309,23.8333,23.5493,23.6275,159829.64131126,0
+GREK.US,D,20171206,000000,23.6275,23.7174,23.3696,23.4478,110534.9458626,0
+GREK.US,D,20171207,000000,23.4991,23.5493,23.4218,23.4991,81317.561532483,0
+GREK.US,D,20171208,000000,23.7309,23.9628,23.7309,23.9106,123240.36193757,0
+GREK.US,D,20171211,000000,24.0139,24.1182,23.9106,24.0912,113385.97787356,0
+GREK.US,D,20171212,000000,24.04,24.1182,23.9628,24.067,124128.59195405,0
+GREK.US,D,20171213,000000,24.2197,24.6331,24.1182,24.5548,422909.29302361,0
+GREK.US,D,20171214,000000,25.0465,25.4831,25.0465,25.3015,729363.14197449,0
+GREK.US,D,20171215,000000,25.3798,25.5855,25.2784,25.5092,384180.18679201,0
+GREK.US,D,20171218,000000,25.7913,26.0241,25.7913,25.8976,486468.46562512,0
+GREK.US,D,20171219,000000,26.0241,26.0492,25.8193,25.9468,394019.04235922,0
+GREK.US,D,20171220,000000,26.1526,26.283,26.1004,26.2308,401873.35603646,0
+GREK.US,D,20171221,000000,26.4095,26.6144,26.3332,26.5651,648949.33895529,0
+GREK.US,D,20171222,000000,26.5148,26.6664,26.3873,26.5921,276123.58901735,0
+GREK.US,D,20171226,000000,26.5921,26.6664,26.539,26.6394,99190.861339718,0
+GREK.US,D,20171227,000000,26.849,26.9794,26.7959,26.8239,253768.76503605,0
+GREK.US,D,20171228,000000,26.8239,26.9534,26.6095,26.9291,381402.65633253,0
+GREK.US,D,20171229,000000,27.0093,27.1659,26.9012,27.0586,215686.67950409,0
+GREK.US,D,20180102,000000,27.3736,27.6383,27.3098,27.5328,374163.27112825,0
+GREK.US,D,20180103,000000,27.562,27.6943,27.5328,27.6383,222388.77871939,0
+GREK.US,D,20180104,000000,27.8237,28.0333,27.7464,27.9812,359289.04166806,0
+GREK.US,D,20180105,000000,27.9029,28.0082,27.8179,27.9531,269923.57786499,0
+GREK.US,D,20180108,000000,28.0082,28.0333,27.9029,27.9812,358743.4738141,0
+GREK.US,D,20180109,000000,27.7705,28.0082,27.7705,27.8758,271601.69075162,0
+GREK.US,D,20180110,000000,27.7464,27.926,27.6943,27.7464,174600.34745952,0
+GREK.US,D,20180111,000000,28.0333,28.5327,28.0333,28.5057,385250.61783751,0
+GREK.US,D,20180112,000000,28.6892,28.9278,28.638,28.8775,264119.02576426,0
+GREK.US,D,20180116,000000,28.9828,29.0881,28.7733,28.7733,442593.21555675,0
+GREK.US,D,20180117,000000,28.6892,28.7182,28.3752,28.5859,368753.14284603,0
+GREK.US,D,20180118,000000,28.5859,28.5859,28.3395,28.4834,395348.28168459,0
+GREK.US,D,20180119,000000,28.8225,28.9036,28.7451,28.8225,220325.55911234,0
+GREK.US,D,20180122,000000,29.1654,29.3499,28.9828,29.2978,317998.76869895,0
+GREK.US,D,20180123,000000,29.4273,29.7469,29.403,29.7469,246029.36223506,0
+GREK.US,D,20180124,000000,30.0339,30.3246,30.0077,30.2444,868127.85977127,0
+GREK.US,D,20180125,000000,30.3516,30.426,30.0619,30.112,217713.66595197,0
+GREK.US,D,20180126,000000,30.1922,30.1922,29.8744,30.0869,187008.6516292,0
+GREK.US,D,20180129,000000,30.1401,30.1613,29.7691,29.8744,237963.86100145,0
+GREK.US,D,20180130,000000,29.2978,29.403,29.0881,29.0881,476237.25670563,0
+GREK.US,D,20180131,000000,29.5875,30.0339,29.5875,29.6919,419920.57500776,0
+GREK.US,D,20180201,000000,29.7469,30.2444,29.7469,30.2193,211336.62993618,0
+GREK.US,D,20180202,000000,29.7972,30.0077,29.403,29.4552,350571.34356919,0
+GREK.US,D,20180205,000000,29.063,29.0881,27.2828,27.3475,692843.22321979,0
+GREK.US,D,20180206,000000,27.2683,28.8225,27.1175,28.8225,373017.26806502,0
+GREK.US,D,20180207,000000,28.7954,28.9036,28.4032,28.5597,494012.20936651,0
+GREK.US,D,20180208,000000,28.5327,28.7451,27.1909,27.2152,462029.71737435,0
+GREK.US,D,20180209,000000,27.4556,27.7599,26.4539,27.4556,823058.98591618,0
+GREK.US,D,20180212,000000,27.7705,27.9812,27.5059,27.7985,338383.54405395,0
+GREK.US,D,20180213,000000,27.562,27.9812,27.562,27.8758,129590.48189226,0
+GREK.US,D,20180214,000000,27.6383,28.4304,27.3736,28.3752,554689.29296348,0
+GREK.US,D,20180215,000000,28.4834,28.8775,28.469,28.8225,281048.19296657,0
+GREK.US,D,20180216,000000,28.6651,28.6892,28.4032,28.5859,412380.97219883,0
+GREK.US,D,20180220,000000,27.926,28.1936,27.926,27.926,252452.98374123,0
+GREK.US,D,20180221,000000,27.8758,27.9531,27.5059,27.5059,270121.3073908,0
+GREK.US,D,20180222,000000,27.9029,28.3733,27.9029,28.0584,201535.04276128,0
+GREK.US,D,20180223,000000,28.1936,28.1936,27.8488,28.0855,119035.24500638,0
+GREK.US,D,20180226,000000,27.8758,28.0855,27.6383,28.0584,278128.83556973,0
+GREK.US,D,20180227,000000,27.9531,28.0584,27.5328,27.562,279147.50495926,0
+GREK.US,D,20180228,000000,27.4789,27.5059,26.9534,27.0093,223798.76622807,0
+GREK.US,D,20180301,000000,27.2973,27.5851,26.9814,27.2441,251326.65010726,0
+GREK.US,D,20180302,000000,26.9814,27.1909,26.7959,27.0093,273682.5093217,0
+GREK.US,D,20180305,000000,26.6636,26.6916,26.2715,26.5862,320947.11262312,0
+GREK.US,D,20180306,000000,26.7689,26.7794,26.482,26.5862,276290.26154958,0
+GREK.US,D,20180307,000000,26.5862,26.9291,26.5622,26.8239,223029.58802033,0
+GREK.US,D,20180308,000000,26.8771,27.0336,26.8239,26.9012,274050.0170791,0
+GREK.US,D,20180309,000000,27.1909,27.4006,27.0336,27.3233,303172.15996224,0
+GREK.US,D,20180312,000000,27.4556,27.6383,27.4556,27.6131,122484.64176038,0
+GREK.US,D,20180313,000000,27.7464,27.7464,27.1146,27.1909,114490.57161201,0
+GREK.US,D,20180314,000000,27.4006,27.4296,27.1146,27.1909,108515.20604656,0
+GREK.US,D,20180315,000000,27.0093,27.0336,26.6722,26.7186,195366.08860248,0
+GREK.US,D,20180316,000000,26.7186,26.7418,26.4539,26.5622,167598.0306396,0
+GREK.US,D,20180319,000000,26.506,26.506,26.1245,26.2715,255443.77222331,0
+GREK.US,D,20180320,000000,26.2443,26.4289,26.1737,26.2715,147683.25112081,0
+GREK.US,D,20180321,000000,26.3215,26.4289,26.1651,26.2965,104828.74090823,0
+GREK.US,D,20180322,000000,25.9555,25.9776,25.4541,25.4803,306711.62199762,0
+GREK.US,D,20180323,000000,25.7421,25.8889,25.1634,25.1905,194203.52180936,0
+GREK.US,D,20180326,000000,25.8241,26.0607,25.5594,26.0328,185597.6288874,0
+GREK.US,D,20180327,000000,26.0058,26.1526,25.5198,25.6376,158631.87659207,0
+GREK.US,D,20180328,000000,25.6116,25.9033,25.5334,25.5594,147191.51538907,0
+GREK.US,D,20180329,000000,25.5334,25.6638,25.2175,25.5334,391049.99377266,0
+GREK.US,D,20180402,000000,25.2707,25.5073,24.7955,25.0069,470293.98336688,0
+GREK.US,D,20180403,000000,25.1112,25.2707,24.9547,25.2707,172120.96413846,0
+GREK.US,D,20180404,000000,25.2175,25.7971,25.0069,25.7421,226887.9018565,0
+GREK.US,D,20180405,000000,25.9776,26.1902,25.7178,26.11,141590.90421287,0
+GREK.US,D,20180406,000000,26.0328,26.1381,25.6376,25.771,183412.25177226,0
+GREK.US,D,20180409,000000,26.0058,26.4018,25.9652,26.11,137487.24012738,0
+GREK.US,D,20180410,000000,26.4539,26.7959,26.4018,26.7418,287635.38130559,0
+GREK.US,D,20180411,000000,26.2443,26.4955,26.2443,26.2965,149988.71527781,0
+GREK.US,D,20180412,000000,26.2965,26.3767,26.1381,26.2715,390272.53369995,0
+GREK.US,D,20180413,000000,26.482,26.482,26.2521,26.3497,224856.77447614,0
+GREK.US,D,20180416,000000,26.9814,27.3736,26.9814,27.3736,263503.06205819,0
+GREK.US,D,20180417,000000,27.8237,27.926,27.5059,27.7985,345308.21838993,0
+GREK.US,D,20180418,000000,28.0082,28.298,27.7985,28.2429,196154.93623951,0
+GREK.US,D,20180419,000000,28.1936,28.4554,28.1936,28.4032,148051.79411133,0
+GREK.US,D,20180420,000000,28.1135,28.3482,27.7705,27.8488,625114.13161315,0
+GREK.US,D,20180423,000000,27.8758,28.0082,27.6662,27.7985,137902.36860828,0
+GREK.US,D,20180424,000000,27.6383,27.6943,27.3098,27.4296,173500.92988667,0
+GREK.US,D,20180425,000000,27.0857,27.4556,27.0857,27.3736,146964.79933592,0
+GREK.US,D,20180426,000000,27.6662,27.7464,27.4701,27.6943,340128.94709334,0
+GREK.US,D,20180427,000000,27.9531,28.0333,27.7464,27.9812,176320.90490404,0
+GREK.US,D,20180430,000000,28.1657,28.298,27.9029,28.0855,291057.86199849,0
+GREK.US,D,20180501,000000,28.0855,28.0855,27.8488,28.0584,196332.99633606,0
+GREK.US,D,20180502,000000,27.9812,28.0245,27.6943,27.6943,187560.43088187,0
+GREK.US,D,20180503,000000,27.3736,27.562,27.1417,27.4789,435009.09772368,0
+GREK.US,D,20180504,000000,26.7418,27.1909,26.4289,27.0586,318379.7344869,0
+GREK.US,D,20180507,000000,26.6095,26.6771,26.4018,26.5341,345276.12616323,0
+GREK.US,D,20180508,000000,26.3497,26.8239,26.0058,26.7959,203198.66238422,0
+GREK.US,D,20180509,000000,26.8239,26.8771,26.7302,26.8239,74044.013635256,0
+GREK.US,D,20180510,000000,26.8239,26.9678,26.7418,26.9012,110064.95002638,0
+GREK.US,D,20180511,000000,26.9012,27.1146,26.9012,27.0093,123860.46657612,0
+GREK.US,D,20180514,000000,26.6636,26.7689,26.506,26.506,128683.61767962,0
+GREK.US,D,20180515,000000,25.9776,26.0328,25.7207,25.8753,706010.35326602,0
+GREK.US,D,20180516,000000,25.2957,25.4271,25.1258,25.2436,449633.8360021,0
+GREK.US,D,20180517,000000,25.4271,25.4541,25.1393,25.1634,161826.60599868,0
+GREK.US,D,20180518,000000,25.0592,25.1112,24.691,24.7172,299866.66061185,0
+GREK.US,D,20180521,000000,24.7955,25.0069,24.6118,24.6379,641572.2677461,0
+GREK.US,D,20180522,000000,25.3749,25.5855,25.3228,25.4803,772974.40759738,0
+GREK.US,D,20180523,000000,25.1393,25.1393,24.8755,25.032,478760.11981771,0
+GREK.US,D,20180524,000000,24.7442,24.7442,24.4013,24.6118,241211.38729715,0
+GREK.US,D,20180525,000000,23.9801,23.9801,23.6372,23.8488,731370.45899309,0
+GREK.US,D,20180529,000000,23.19,23.19,22.6374,22.7688,602583.31800153,0
+GREK.US,D,20180530,000000,23.5579,23.8488,23.4807,23.7434,544792.46434157,0
+GREK.US,D,20180531,000000,23.7164,23.9801,23.5059,23.9531,620635.71313843,0
+GREK.US,D,20180601,000000,24.6379,24.8755,24.5858,24.6379,637975.86788916,0
+GREK.US,D,20180604,000000,24.7692,24.7955,24.6515,24.7692,159664.00401217,0
+GREK.US,D,20180605,000000,24.9268,24.9268,24.6379,24.7692,242209.3520243,0
+GREK.US,D,20180606,000000,24.664,25.032,24.664,25.0069,304891.68217364,0
+GREK.US,D,20180607,000000,24.8224,24.9547,24.3742,24.5055,202582.69867814,0
+GREK.US,D,20180608,000000,24.1646,24.4148,24.1646,24.3481,146186.30403008,0
+GREK.US,D,20180611,000000,24.5597,24.5597,24.4273,24.4805,97816.071757095,0
+GREK.US,D,20180612,000000,24.4273,24.5055,24.1908,24.1908,222590.64917768,0
+GREK.US,D,20180613,000000,24.4013,24.7442,24.4013,24.6379,220668.22127487,0
+GREK.US,D,20180614,000000,24.8224,24.8755,24.664,24.7442,141941.84824036,0
+GREK.US,D,20180615,000000,24.3742,24.3742,23.9801,24.1116,239899.74693482,0
+GREK.US,D,20180618,000000,24.4013,24.4805,24.2699,24.3742,99506.60744115,0
+GREK.US,D,20180619,000000,24.3221,24.3481,24.0062,24.3221,105123.78234727,0
+GREK.US,D,20180620,000000,24.3742,24.3742,24.0332,24.1376,92711.337245106,0
+GREK.US,D,20180621,000000,24.5055,24.7442,24.296,24.296,153334.58871987,0
+GREK.US,D,20180622,000000,24.9268,24.9268,24.4535,24.664,122480.50082789,0
+GREK.US,D,20180625,000000,24.9016,25.032,24.7442,24.9547,238279.60710288,0
+GREK.US,D,20180626,000000,24.7955,24.9016,24.5326,24.7442,86271.152009033,0
+GREK.US,D,20180627,000000,24.6118,24.691,24.0854,24.1116,177976.24266203,0
+GREK.US,D,20180628,000000,23.6652,24.0854,23.6652,23.9279,373272.97064553,0
+GREK.US,D,20180629,000000,24.1376,24.3221,24.0332,24.0332,177615.98153647,0
+GREK.US,D,20180702,000000,24.0062,24.1646,23.8216,24.0854,111316.54686779,0
+GREK.US,D,20180703,000000,23.8216,24.0535,23.7695,23.8488,93579.897832321,0
+GREK.US,D,20180705,000000,23.9531,24.3094,23.9531,24.2428,130272.70051796,0
+GREK.US,D,20180706,000000,24.2168,24.5055,24.0979,24.4013,213280.7977345,0
+GREK.US,D,20180709,000000,24.4535,24.5326,24.2168,24.5055,121118.1340427,0
+GREK.US,D,20180710,000000,24.4013,24.5055,24.3481,24.4679,49855.791799399,0
+GREK.US,D,20180711,000000,24.2168,24.4013,24.0062,24.0593,89902.749792049,0
+GREK.US,D,20180712,000000,24.1908,24.2921,24.1201,24.2168,124488.85307963,0
+GREK.US,D,20180713,000000,24.1908,24.4273,24.1908,24.4013,74745.90169024,0
+GREK.US,D,20180716,000000,24.4013,24.6118,24.4013,24.5326,89575.616126304,0
+GREK.US,D,20180717,000000,24.3221,24.6379,24.3221,24.5326,69962.08944528,0
+GREK.US,D,20180718,000000,24.6118,24.7442,24.5326,24.664,41573.926843831,0
+GREK.US,D,20180719,000000,24.3221,24.6379,24.1908,24.5326,81520.467223895,0
+GREK.US,D,20180720,000000,24.3221,24.3481,24.1116,24.1376,104872.22069924,0
+GREK.US,D,20180723,000000,24.0062,24.1646,23.9018,23.9279,101850.37522357,0
+GREK.US,D,20180724,000000,23.7966,24.1908,23.7966,23.9279,96681.45625818,0
+GREK.US,D,20180725,000000,23.9531,24.2699,23.9279,24.2699,82972.899290477,0
+GREK.US,D,20180726,000000,23.9279,24.2168,23.9279,24.0854,129630.8559839,0
+GREK.US,D,20180727,000000,23.8216,24.0729,23.7695,23.8748,67275.659500318,0
+GREK.US,D,20180730,000000,24.0062,24.3221,23.9801,24.1908,54641.674510599,0
+GREK.US,D,20180731,000000,24.3221,24.5858,24.3221,24.5055,144275.26369159,0
+GREK.US,D,20180801,000000,24.3742,24.4535,24.2699,24.3221,50279.202145253,0
+GREK.US,D,20180802,000000,24.0062,24.1908,24.0062,24.1376,331006.47284479,0
+GREK.US,D,20180803,000000,24.1646,24.3221,24.1646,24.2699,112359.02661907,0
+GREK.US,D,20180806,000000,24.0062,24.1646,24.0062,24.0854,93556.087470574,0
+GREK.US,D,20180807,000000,24.2428,24.2428,24.0332,24.1116,73303.821954852,0
+GREK.US,D,20180808,000000,24.0332,24.125,23.9531,24.0854,69550.06666374,0
+GREK.US,D,20180809,000000,24.0854,24.0854,23.8488,23.9279,60741.268050374,0
+GREK.US,D,20180810,000000,23.5579,23.5579,23.1639,23.3494,300502.29374718,0
+GREK.US,D,20180813,000000,23.0586,23.0586,22.4539,22.5853,227099.08941288,0
+GREK.US,D,20180814,000000,22.6113,22.7958,22.479,22.6635,240107.82879183,0
+GREK.US,D,20180815,000000,22.3737,22.4008,21.8753,22.0066,167957.25653204,0
+GREK.US,D,20180816,000000,21.9787,22.2694,21.9787,22.0588,166592.81928061,0
+GREK.US,D,20180817,000000,22.111,22.4142,21.9787,22.4008,116723.56945066,0
+GREK.US,D,20180820,000000,22.5061,22.5321,22.2955,22.5061,111743.062913,0
+GREK.US,D,20180821,000000,22.2424,22.4008,22.1632,22.3737,185701.15219935,0
+GREK.US,D,20180822,000000,22.7166,23.19,22.7166,23.19,304230.16821031,0
+GREK.US,D,20180823,000000,23.2431,23.4015,23.0586,23.2431,134004.71591356,0
+GREK.US,D,20180824,000000,23.0856,23.3494,23.0856,23.2952,89369.604735534,0
+GREK.US,D,20180827,000000,23.4527,23.8748,23.4527,23.7966,100069.77425813,0
+GREK.US,D,20180828,000000,23.7164,23.8748,23.4527,23.6121,356111.91122447,0
+GREK.US,D,20180829,000000,23.6121,24.0593,23.6121,23.9018,186708.43402456,0
+GREK.US,D,20180830,000000,23.8216,23.8216,23.2682,23.4276,435389.02827852,0
+GREK.US,D,20180831,000000,23.0586,23.1639,22.7166,22.9532,230862.16180206,0
+GREK.US,D,20180904,000000,22.4008,22.4008,21.769,21.8753,815697.44320381,0
+GREK.US,D,20180905,000000,22.111,22.2955,21.769,21.769,272717.67205438,0
+GREK.US,D,20180906,000000,21.769,21.7777,21.3971,21.5314,121370.73092385,0
+GREK.US,D,20180907,000000,21.5594,21.7941,21.5314,21.6627,126819.1628315,0
+GREK.US,D,20180910,000000,22.3476,22.479,22.2424,22.3225,149421.40752836,0
+GREK.US,D,20180911,000000,21.8753,21.8753,21.6115,21.7439,398823.55926657,0
+GREK.US,D,20180912,000000,21.8221,21.9787,21.7159,21.769,163202.43081442,0
+GREK.US,D,20180913,000000,21.5063,21.6627,21.3749,21.4261,312921.98548119,0
+GREK.US,D,20180914,000000,21.5845,21.5845,21.3468,21.4532,308081.23541465,0
+GREK.US,D,20180917,000000,21.5845,21.6907,21.5063,21.6377,185683.55323631,0
+GREK.US,D,20180918,000000,21.6907,21.8753,21.6907,21.8221,119205.02323796,0
+GREK.US,D,20180919,000000,22.0588,22.1632,21.9148,21.9787,180970.13684348,0
+GREK.US,D,20180920,000000,21.8472,21.9787,21.7439,21.9004,146386.10402214,0
+GREK.US,D,20180921,000000,22.0848,22.4278,22.0848,22.3476,178374.80741302,0
+GREK.US,D,20180924,000000,22.2153,22.2153,21.9534,22.0066,120156.40247474,0
+GREK.US,D,20180925,000000,22.2153,22.3476,22.1902,22.2424,185118.3159531,0
+GREK.US,D,20180926,000000,22.2955,22.5321,22.2027,22.3225,93846.987977137,0
+GREK.US,D,20180927,000000,22.0848,22.5225,22.0848,22.3737,78612.497391371,0
+GREK.US,D,20180928,000000,21.6627,21.8221,21.4532,21.8221,395554.29307537,0
+GREK.US,D,20181001,000000,21.7941,22.0588,21.7439,21.769,157106.97820712,0
+GREK.US,D,20181002,000000,21.4261,21.5845,21.2687,21.3468,491120.8032639,0
+GREK.US,D,20181003,000000,21.1103,21.1103,20.8475,20.9267,210502.23204191,0
+GREK.US,D,20181004,000000,21.2426,21.3749,21.085,21.1103,125835.69136802,0
+GREK.US,D,20181005,000000,20.7953,20.8735,20.5577,20.6369,381572.43456412,0
+GREK.US,D,20181008,000000,20.3732,20.4794,20.1636,20.2688,213471.28062848,0
+GREK.US,D,20181009,000000,19.9259,20.0312,19.6883,19.7945,339246.92847558,0
+GREK.US,D,20181010,000000,19.8737,19.9259,19.585,19.6362,163605.13649788,0
+GREK.US,D,20181011,000000,19.7685,20.0187,19.557,19.7425,146410.94961701,0
+GREK.US,D,20181012,000000,20.1636,20.1636,19.7425,19.953,99524.20640418,0
+GREK.US,D,20181015,000000,20.2688,20.6301,20.2167,20.3481,66387.429483833,0
+GREK.US,D,20181016,000000,20.5326,20.7953,20.4794,20.7693,124707.28726783,0
+GREK.US,D,20181017,000000,20.3732,20.3732,20.1365,20.2688,65118.233679392,0
+GREK.US,D,20181018,000000,20.0043,20.2419,19.7163,19.7945,68029.309211274,0
+GREK.US,D,20181019,000000,19.6883,20.1636,19.6883,19.7945,69290.223150759,0
+GREK.US,D,20181022,000000,19.8737,20.0854,19.8737,20.0043,66199.017056093,0
+GREK.US,D,20181023,000000,19.7945,20.1104,19.6362,20.0572,129595.65805785,0
+GREK.US,D,20181024,000000,20.1104,20.1887,19.7685,19.7685,151345.9058974,0
+GREK.US,D,20181025,000000,19.8197,20.3201,19.8197,20.2419,182238.29741479,0
+GREK.US,D,20181026,000000,19.979,20.3732,19.9259,20.3201,157566.62171216,0
+GREK.US,D,20181029,000000,20.3732,20.4264,19.7559,20.0043,88605.602693383,0
+GREK.US,D,20181030,000000,20.0043,20.3732,19.8999,20.3732,55412.923184585,0
+GREK.US,D,20181031,000000,20.0572,20.3732,20.0572,20.295,172522.63458879,0
+GREK.US,D,20181101,000000,20.0043,20.0312,19.7945,19.953,230089.87789494,0
+GREK.US,D,20181102,000000,19.953,20.1636,19.6246,19.7163,79105.268356227,0
+GREK.US,D,20181105,000000,19.557,19.8342,19.5318,19.7945,45452.945342396,0
+GREK.US,D,20181106,000000,20.1365,20.3201,20.1365,20.3201,43799.67805064,0
+GREK.US,D,20181107,000000,20.5838,20.7421,20.5577,20.7421,92206.143482817,0
+GREK.US,D,20181108,000000,20.6369,20.6369,20.2688,20.3201,68438.226293456,0
+GREK.US,D,20181109,000000,20.2688,20.5451,20.2167,20.2688,41456.945501334,0
+GREK.US,D,20181112,000000,20.0312,20.0312,19.6632,19.7163,208832.40102025,0
+GREK.US,D,20181113,000000,20.1104,20.4311,19.7945,20.2688,119804.42321413,0
+GREK.US,D,20181114,000000,19.6883,20.0572,19.6111,19.8737,129687.79380548,0
+GREK.US,D,20181115,000000,19.7163,20.0854,19.6111,19.9259,125358.44889996,0
+GREK.US,D,20181116,000000,19.6632,19.953,19.6496,19.8999,124392.57639951,0
+GREK.US,D,20181119,000000,19.5318,19.5318,19.2411,19.3212,127831.62082232,0
+GREK.US,D,20181120,000000,18.6634,18.7146,18.4258,18.478,108363.02677801,0
+GREK.US,D,20181121,000000,18.6895,18.8991,18.6895,18.7552,128213.62184338,0
+GREK.US,D,20181123,000000,18.6895,18.7427,18.6364,18.6634,51346.527491402,0
+GREK.US,D,20181126,000000,18.6895,18.8741,18.6113,18.7677,296422.44002345,0
+GREK.US,D,20181127,000000,18.8469,18.8469,18.7146,18.8199,61946.27940141,0
+GREK.US,D,20181128,000000,18.6895,19.0972,18.6104,19.0314,121979.44799807,0
+GREK.US,D,20181129,000000,19.216,19.5318,19.216,19.4004,102240.65810961,0
+GREK.US,D,20181130,000000,19.4526,19.8197,19.4256,19.7685,239280.67752939,0
+GREK.US,D,20181203,000000,20.4524,20.8735,20.295,20.8224,173090.97757137,0
+GREK.US,D,20181204,000000,20.7693,20.7693,20.1636,20.2167,92854.199415589,0
+GREK.US,D,20181206,000000,20.295,20.6369,20.295,20.6369,293774.31370391,0
+GREK.US,D,20181207,000000,20.4264,20.6369,20.0312,20.1365,74455.001183675,0
+GREK.US,D,20181210,000000,19.8477,20.1104,19.7163,19.8477,120864.50192844,0
+GREK.US,D,20181211,000000,19.8477,20.0631,19.6903,19.7945,58199.770742135,0
+GREK.US,D,20181212,000000,20.1104,20.2688,20.0854,20.1104,88017.590281538,0
+GREK.US,D,20181213,000000,20.1636,20.1887,19.6158,20.1365,59837.509537099,0
+GREK.US,D,20181214,000000,19.8999,19.9259,19.7163,19.7163,35293.167508153,0
+GREK.US,D,20181217,000000,19.557,19.6565,19.2682,19.3724,56804.276497121,0
+GREK.US,D,20181218,000000,19.1628,19.3724,19.0054,19.1628,415049.80318076,0
+GREK.US,D,20181219,000000,18.9783,19.2817,18.7427,18.8199,125389.50589354,0
+GREK.US,D,20181220,000000,18.7677,18.8991,18.6123,18.6895,122934.96816733,0
+GREK.US,D,20181221,000000,18.6104,18.8469,18.3736,18.478,86697.668054244,0
+GREK.US,D,20181224,000000,18.3205,18.3998,18.2143,18.2684,77424.049770247,0
+GREK.US,D,20181226,000000,18.0298,18.6065,18.0298,18.5582,115906.77051941,0
+GREK.US,D,20181227,000000,18.2684,18.4267,18.162,18.4258,146398.52681957,0
+GREK.US,D,20181228,000000,18.5069,18.7224,18.2645,18.3031,82314.491026511,0
+GREK.US,D,20181231,000000,18.4799,18.7494,18.4528,18.615,230341.43954298,0
+GREK.US,D,20190102,000000,18.3447,18.4528,18.2645,18.4258,241763.16654982,0
+GREK.US,D,20190103,000000,18.4799,18.615,18.3727,18.4258,70861.707026078,0
+GREK.US,D,20190104,000000,18.5871,19.2092,18.5871,19.1001,172787.65426737,0
+GREK.US,D,20190107,000000,19.1271,19.4506,19.1271,19.3976,176614.91110997,0
+GREK.US,D,20190108,000000,19.6129,19.6129,19.3435,19.4788,69300.575481954,0
+GREK.US,D,20190109,000000,19.8023,20.1529,19.6932,20.1269,120653.31437208,0
+GREK.US,D,20190110,000000,19.8565,20.0448,19.8283,20.0448,69689.823134866,0
+GREK.US,D,20190111,000000,19.5589,19.9308,19.5327,19.64,351486.48964678,0
+GREK.US,D,20190114,000000,19.2623,19.64,19.2623,19.6129,167461.37986782,0
+GREK.US,D,20190115,000000,19.1001,19.2894,19.1001,19.1813,188929.00906578,0
+GREK.US,D,20190116,000000,19.1001,19.1813,19.0952,19.1001,88602.496994025,0
+GREK.US,D,20190117,000000,18.8846,18.9658,18.6682,18.8567,391593.49116036,0
+GREK.US,D,20190118,000000,18.8846,19.0469,18.79,19.019,62748.58506898,0
+GREK.US,D,20190122,000000,19.2623,19.4111,19.0469,19.0739,70510.762998587,0
+GREK.US,D,20190123,000000,19.019,19.1541,18.9919,19.1001,53631.28698602,0
+GREK.US,D,20190124,000000,19.2623,19.2623,19.1271,19.2353,52683.013448607,0
+GREK.US,D,20190125,000000,19.3696,19.5327,19.2092,19.3435,23449.06538857,0
+GREK.US,D,20190128,000000,19.3165,19.4506,19.2207,19.4236,121676.12469408,0
+GREK.US,D,20190129,000000,19.3696,19.4788,19.3435,19.3976,119256.78489394,0
+GREK.US,D,20190130,000000,19.5589,19.8283,19.4236,19.8023,52173.678753839,0
+GREK.US,D,20190131,000000,19.4506,19.8565,19.4506,19.7743,180757.91405399,0
+GREK.US,D,20190201,000000,19.8565,19.8835,19.6932,19.7221,48443.733824476,0
+GREK.US,D,20190204,000000,19.7482,20.0177,19.7221,19.9627,137870.27638158,0
+GREK.US,D,20190205,000000,20.0979,20.1269,19.8565,20.0448,336061.51616704,0
+GREK.US,D,20190206,000000,20.1269,20.1269,19.8283,19.8835,56034.063056253,0
+GREK.US,D,20190207,000000,19.5859,19.5859,19.2894,19.3976,144184.16317708,0
+GREK.US,D,20190208,000000,19.5327,19.7221,19.5183,19.7221,46184.855157845,0
+GREK.US,D,20190211,000000,19.7221,19.8835,19.6671,19.7482,65257.990150517,0
+GREK.US,D,20190212,000000,19.7617,19.896,19.7221,19.8283,39716.718627547,0
+GREK.US,D,20190213,000000,19.7221,19.9095,19.6323,19.7743,56154.150098108,0
+GREK.US,D,20190214,000000,19.8283,19.9916,19.7791,19.8835,40625.653306419,0
+GREK.US,D,20190215,000000,19.8835,20.0177,19.8283,20.0177,20749.177413056,0
+GREK.US,D,20190219,000000,20.2332,20.5567,20.2332,20.5036,175020.65210602,0
+GREK.US,D,20190220,000000,20.5036,20.5838,20.2872,20.5036,88067.281471272,0
+GREK.US,D,20190221,000000,20.4485,20.5838,20.4485,20.4765,70976.617902338,0
+GREK.US,D,20190222,000000,20.5567,20.6108,20.4765,20.5567,52615.723295843,0
+GREK.US,D,20190225,000000,20.8533,21.0948,20.8533,20.9625,302333.62113549,0
+GREK.US,D,20190226,000000,21.1227,21.1779,21.0156,21.1227,74135.114149767,0
+GREK.US,D,20190227,000000,21.0426,21.1508,21.0368,21.0706,62996.005784528,0
+GREK.US,D,20190228,000000,21.3923,21.5825,21.2318,21.258,338951.88703654,0
+GREK.US,D,20190301,000000,21.5825,21.6907,21.4744,21.5825,78160.100518173,0
+GREK.US,D,20190304,000000,21.3402,21.3402,20.9885,21.1227,132638.2081959,0
+GREK.US,D,20190305,000000,21.1227,21.1779,21.0156,21.1227,95459.881177234,0
+GREK.US,D,20190306,000000,21.5024,21.5024,20.9885,21.0156,398323.54166988,0
+GREK.US,D,20190307,000000,20.8803,20.9749,20.7769,20.8272,297495.97676831,0
+GREK.US,D,20190308,000000,20.6658,20.7866,20.5567,20.7732,67126.585931118,0
+GREK.US,D,20190311,000000,20.8533,20.9625,20.7732,20.9354,52148.833158973,0
+GREK.US,D,20190312,000000,21.0706,21.1227,20.9625,21.0706,39476.544543834,0
+GREK.US,D,20190313,000000,21.0706,21.3923,21.0706,21.3402,73975.688249372,0
+GREK.US,D,20190314,000000,21.5556,21.7169,21.4473,21.6627,76026.485058996,0
+GREK.US,D,20190315,000000,21.7718,21.825,21.6627,21.7718,120255.78485421,0
+GREK.US,D,20190318,000000,21.9323,22.0956,21.8801,22.0956,172021.58175898,0
+GREK.US,D,20190319,000000,21.9072,21.9072,21.5825,21.6627,138108.37999904,0
+GREK.US,D,20190320,000000,21.5275,21.9602,21.4744,21.9323,206498.98556901,0
+GREK.US,D,20190321,000000,21.6907,21.9323,21.6907,21.9323,51467.649766377,0
+GREK.US,D,20190322,000000,21.6096,21.6222,21.1508,21.2318,109087.68996162,0
+GREK.US,D,20190325,000000,21.1779,21.3526,20.9402,21.1227,78052.43627375,0
+GREK.US,D,20190326,000000,21.5024,21.5024,21.258,21.3402,86730.795514066,0
+GREK.US,D,20190327,000000,21.4744,21.5275,21.1227,21.1508,478031.31570162,0
+GREK.US,D,20190328,000000,21.1779,21.4328,21.1779,21.3923,74547.136931307,0
+GREK.US,D,20190329,000000,21.4473,21.7718,21.4232,21.6907,153619.27782771,0
+GREK.US,D,20190401,000000,22.1767,22.5486,22.0549,22.4723,394012.8309605,0
+GREK.US,D,20190402,000000,22.311,22.311,22.1767,22.2568,129013.85704472,0
+GREK.US,D,20190403,000000,22.3911,22.5515,22.3911,22.4723,81334.125262395,0
+GREK.US,D,20190404,000000,22.2568,22.337,22.2027,22.2839,92740.323772451,0
+GREK.US,D,20190405,000000,22.5804,22.7698,22.5534,22.7156,130830.69116935,0
+GREK.US,D,20190408,000000,22.7417,22.7698,22.6616,22.7417,101528.41772343,0
+GREK.US,D,20190409,000000,22.7417,22.851,22.6616,22.6616,32950.434958847,0
+GREK.US,D,20190410,000000,22.6074,22.9311,22.6074,22.877,118360.27301251,0
+GREK.US,D,20190411,000000,23.0113,23.2016,22.9851,23.1214,91560.158016282,0
+GREK.US,D,20190412,000000,23.3358,23.391,23.1464,23.1464,118248.4678356,0
+GREK.US,D,20190415,000000,23.3628,23.4024,23.2807,23.3358,143741.08340196,0
+GREK.US,D,20190416,000000,23.2807,23.4024,23.2807,23.391,210915.29005656,0
+GREK.US,D,20190417,000000,23.3358,23.3503,23.1464,23.2277,116613.83473999,0
+GREK.US,D,20190418,000000,23.2807,23.3088,23.2016,23.2556,71267.518408902,0
+GREK.US,D,20190422,000000,23.3358,23.3628,23.2807,23.3088,58922.363459509,0
+GREK.US,D,20190423,000000,23.2016,23.2807,23.0393,23.1735,100817.21257037,0
+GREK.US,D,20190424,000000,23.0924,23.0924,22.7417,22.7417,110882.78419074,0
+GREK.US,D,20190425,000000,22.7417,22.9581,22.7417,22.9311,65115.127980034,0
+GREK.US,D,20190426,000000,22.851,23.0924,22.851,22.9311,95392.591024471,0
+GREK.US,D,20190429,000000,23.0113,23.1464,22.9581,23.0924,121777.57753979,0
+GREK.US,D,20190430,000000,22.877,23.1069,22.851,22.9311,232999.91819372,0
+GREK.US,D,20190501,000000,22.851,23.2016,22.7156,22.7156,177845.80328898,0
+GREK.US,D,20190502,000000,22.9311,22.9311,22.6616,22.6886,405846.5807489,0
+GREK.US,D,20190503,000000,22.6616,22.9311,22.6616,22.9311,82646.800857852,0
+GREK.US,D,20190506,000000,22.337,22.4723,22.1486,22.4461,121454.58480652,0
+GREK.US,D,20190507,000000,22.1767,22.3911,22.0144,22.1216,236007.2704057,0
+GREK.US,D,20190508,000000,21.8801,22.0414,21.7449,21.7449,131237.53778529,0
+GREK.US,D,20190509,000000,21.3923,21.5556,21.2049,21.5024,210151.28801441,0
+GREK.US,D,20190510,000000,21.5825,21.7718,21.4473,21.7718,125811.88100627,0
+GREK.US,D,20190513,000000,21.3131,21.542,21.2049,21.258,116857.11452307,0
+GREK.US,D,20190514,000000,21.3402,21.6907,21.3402,21.6096,162852.52202006,0
+GREK.US,D,20190515,000000,21.258,21.4744,21.1779,21.3672,158142.21132658,0
+GREK.US,D,20190516,000000,21.258,21.3672,21.1779,21.258,123195.84691344,0
+GREK.US,D,20190517,000000,21.0426,21.3131,20.9625,21.2049,101128.81773932,0
+GREK.US,D,20190520,000000,20.9625,21.1508,20.9625,21.1227,126964.09546822,0
+GREK.US,D,20190521,000000,21.4212,21.5275,21.285,21.4744,113810.42345253,0
+GREK.US,D,20190522,000000,21.5825,21.5825,21.4473,21.5024,183664.84865339,0
+GREK.US,D,20190523,000000,21.1508,21.3131,21.0977,21.1779,304335.76198849,0
+GREK.US,D,20190524,000000,21.4473,21.488,21.3131,21.4473,122582.98890672,0
+GREK.US,D,20190528,000000,23.1214,23.471,22.8634,23.0113,652917.38750212,0
+GREK.US,D,20190529,000000,23.0393,23.391,22.961,23.391,325930.72486015,0
+GREK.US,D,20190530,000000,23.6864,24.1182,23.6864,24.0651,300121.32795923,0
+GREK.US,D,20190531,000000,23.7956,24.6572,23.7956,24.5491,601511.8517229,0
+GREK.US,D,20190603,000000,24.8205,25.1161,24.721,25.061,767975.26686358,0
+GREK.US,D,20190604,000000,24.4699,24.4699,24.0902,24.3887,310034.72031105,0
+GREK.US,D,20190605,000000,24.523,24.577,24.3076,24.3607,107698.40711532,0
+GREK.US,D,20190606,000000,24.2805,24.3607,24.1453,24.1993,64577.841991042,0
+GREK.US,D,20190607,000000,24.2805,24.3887,24.2255,24.2255,41485.932028679,0
+GREK.US,D,20190610,000000,25.0089,25.144,24.9547,24.9547,153248.66437094,0
+GREK.US,D,20190611,000000,25.1161,25.2378,24.9818,25.144,123628.57435736,0
+GREK.US,D,20190612,000000,24.9268,25.061,24.8466,24.9007,73059.506938662,0
+GREK.US,D,20190613,000000,25.0089,25.3315,25.0089,25.144,84363.217369894,0
+GREK.US,D,20190614,000000,24.9547,25.144,24.9547,25.061,130200.23419961,0
+GREK.US,D,20190617,000000,24.9547,25.2378,24.9268,25.1161,109404.47129618,0
+GREK.US,D,20190618,000000,25.1161,25.144,25.0089,25.061,104345.28704144,0
+GREK.US,D,20190619,000000,24.9547,25.09,24.8466,24.9818,100321.33590615,0
+GREK.US,D,20190620,000000,25.061,25.09,24.7393,24.8205,98587.320431081,0
+GREK.US,D,20190621,000000,24.6041,24.9818,24.577,24.9268,155933.02384967,0
+GREK.US,D,20190624,000000,25.1702,25.5489,25.061,25.4658,697348.55775561,0
+GREK.US,D,20190625,000000,25.2793,25.4658,25.0089,25.0089,176912.02301524,0
+GREK.US,D,20190626,000000,25.09,25.6551,25.09,25.6019,713203.15297993,0
+GREK.US,D,20190627,000000,25.7372,25.8193,25.6291,25.684,222855.66885626,0
+GREK.US,D,20190628,000000,25.9266,26.225,25.8193,25.9004,384750.60024082,0
+GREK.US,D,20190701,000000,26.3052,26.4018,26.0907,26.1845,437978.14631026,0
+GREK.US,D,20190702,000000,26.225,26.2607,25.9806,26.0627,465576.42604157,0
+GREK.US,D,20190703,000000,26.4433,26.6037,26.4018,26.4955,166144.56333988,0
+GREK.US,D,20190705,000000,26.794,27.0122,26.6664,26.9563,349017.4586569,0
+GREK.US,D,20190708,000000,26.7418,26.7418,26.225,26.3332,324662.56428882,0
+GREK.US,D,20190709,000000,25.3846,25.3933,25.1683,25.1943,784096.95223272,0
+GREK.US,D,20190710,000000,25.8193,26.0907,25.8193,26.0627,400860.89804564,0
+GREK.US,D,20190711,000000,26.1709,26.225,25.9004,26.0357,224403.34236982,0
+GREK.US,D,20190712,000000,25.8193,25.8454,25.6291,25.6291,142930.49586943,0
+GREK.US,D,20190715,000000,25.6561,25.7101,25.4387,25.5489,322113.82034874,0
+GREK.US,D,20190716,000000,25.5489,25.7652,25.4938,25.5489,144818.76107929,0
+GREK.US,D,20190717,000000,25.9555,26.0087,25.7652,25.7913,74867.023965215,0
+GREK.US,D,20190718,000000,25.9555,26.1159,25.9004,26.0907,65439.155946421,0
+GREK.US,D,20190719,000000,25.8193,25.9266,25.6561,25.7372,147884.08634598,0
+GREK.US,D,20190722,000000,25.9004,25.9004,25.6291,25.684,72691.999181259,0
+GREK.US,D,20190723,000000,25.5749,25.7101,25.5749,25.6019,111344.49816201,0
+GREK.US,D,20190724,000000,25.7652,25.86,25.7372,25.7652,115001.97677301,0
+GREK.US,D,20190725,000000,26.199,26.28,26.0212,26.0907,205221.50789961,0
+GREK.US,D,20190726,000000,26.3332,26.3332,26.199,26.2521,62974.265889019,0
+GREK.US,D,20190729,000000,26.3332,26.3873,26.3052,26.3332,64767.289651901,0
+GREK.US,D,20190730,000000,26.1159,26.225,25.9004,26.199,150599.50281829,0
+GREK.US,D,20190731,000000,26.4153,26.6587,26.0087,26.1709,219701.31354131,0
+GREK.US,D,20190801,000000,26.3332,26.5786,25.7913,25.9004,557745.30113209,0
+GREK.US,D,20190802,000000,25.8454,26.1303,25.684,25.8734,453134.99441206,0
+GREK.US,D,20190805,000000,25.3305,25.3344,24.4911,24.7615,599729.18029122,0
+GREK.US,D,20190806,000000,24.7085,24.919,24.6533,24.8437,162352.50442335,0
+GREK.US,D,20190807,000000,24.8969,24.9518,24.6533,24.8166,116196.63579286,0
+GREK.US,D,20190808,000000,24.7354,24.8969,24.6263,24.8708,132607.15120232,0
+GREK.US,D,20190809,000000,24.6003,24.6815,24.464,24.5182,111439.739609,0
+GREK.US,D,20190812,000000,24.3018,24.3018,23.8285,23.9898,320051.6359748,0
+GREK.US,D,20190813,000000,23.3532,23.7057,23.3262,23.5706,454153.6638016,0
+GREK.US,D,20190814,000000,23.0547,23.1793,22.8925,22.8925,386845.91207458,0
+GREK.US,D,20190815,000000,22.8393,23.1233,22.8123,23.0006,686096.60898035,0
+GREK.US,D,20190816,000000,22.8925,22.8925,22.676,22.8654,130157.78964171,0
+GREK.US,D,20190819,000000,23.9222,23.981,23.7609,23.9222,133272.80609812,0
+GREK.US,D,20190820,000000,23.813,24.0979,23.813,23.9482,213135.86509778,0
+GREK.US,D,20190821,000000,23.9482,24.2197,23.8961,24.1665,60449.332310691,0
+GREK.US,D,20190822,000000,24.2738,24.4776,24.2738,24.437,224571.05013518,0
+GREK.US,D,20190823,000000,23.9772,24.2081,23.6807,23.7869,237208.14082425,0
+GREK.US,D,20190826,000000,23.9772,24.1665,23.9482,24.0303,87420.260771618,0
+GREK.US,D,20190827,000000,23.9482,24.0584,23.7869,23.841,118331.28648516,0
+GREK.US,D,20190828,000000,24.2197,24.5722,24.0177,24.5182,148476.23969031,0
+GREK.US,D,20190829,000000,24.6533,25.006,24.6533,24.979,151725.83645224,0
+GREK.US,D,20190830,000000,25.1683,25.2784,24.8166,24.8969,239062.24334118,0
+GREK.US,D,20190903,000000,24.6003,24.667,24.2699,24.3829,327286.88024661,0
+GREK.US,D,20190904,000000,24.5722,24.7615,24.4592,24.6263,270188.59754357,0
+GREK.US,D,20190905,000000,25.3305,25.4136,25.2494,25.3585,179873.82496998,0
+GREK.US,D,20190906,000000,25.4136,25.4136,25.2233,25.2233,69866.84799829,0
+GREK.US,D,20190909,000000,25.0601,25.1943,24.8842,25.0871,141904.57984806,0
+GREK.US,D,20190910,000000,24.9518,25.033,24.7896,24.8708,69179.453206979,0
+GREK.US,D,20190911,000000,24.8708,25.0736,24.8708,25.0601,36060.275249662,0
+GREK.US,D,20190912,000000,24.9518,25.2233,24.9518,25.033,117469.97252978,0
+GREK.US,D,20190913,000000,25.2494,25.3585,25.143,25.2494,118504.1704161,0
+GREK.US,D,20190916,000000,25.4938,25.7652,25.4938,25.6291,198799.95685969,0
+GREK.US,D,20190917,000000,25.4938,25.5489,25.3305,25.5489,141765.85861006,0
+GREK.US,D,20190918,000000,25.7652,25.8087,25.4658,25.684,144883.98076583,0
+GREK.US,D,20190919,000000,25.8193,25.8454,25.5207,25.5207,47572.067537903,0
+GREK.US,D,20190920,000000,25.7101,25.7101,25.4184,25.5207,36790.114598872,0
+GREK.US,D,20190923,000000,25.3585,25.4658,25.1943,25.4658,135737.69615552,0
+GREK.US,D,20190924,000000,25.4658,25.5344,25.2494,25.2494,75191.051931602,0
+GREK.US,D,20190925,000000,24.9518,25.3064,24.9518,25.2494,47206.630246737,0
+GREK.US,D,20190926,000000,25.4387,25.4387,25.1943,25.2494,74037.802236539,0
+GREK.US,D,20190927,000000,25.1683,25.5604,25.143,25.3305,54530.904566817,0
+GREK.US,D,20190930,000000,25.3035,25.4387,25.2494,25.2784,273101.74354169,0
+GREK.US,D,20191001,000000,25.1683,25.1683,24.8572,24.8708,71288.223071291,0
+GREK.US,D,20191002,000000,24.41,24.4815,24.0844,24.1385,180627.47468094,0
+GREK.US,D,20191003,000000,23.9482,24.0844,23.841,24.0584,497966.79988279,0
+GREK.US,D,20191004,000000,24.1385,24.2477,23.9956,24.2197,105003.69530541,0
+GREK.US,D,20191007,000000,24.1936,24.5462,24.1936,24.464,114250.3975283,0
+GREK.US,D,20191008,000000,24.3018,24.3288,24.1124,24.1385,100673.31516676,0
+GREK.US,D,20191009,000000,24.3829,24.6399,24.3829,24.5722,85865.340626209,0
+GREK.US,D,20191010,000000,24.9248,25.092,24.9248,25.006,67178.34758709,0
+GREK.US,D,20191011,000000,25.5207,25.8193,25.4938,25.6561,113750.37993161,0
+GREK.US,D,20191014,000000,25.6291,25.7101,25.4658,25.6019,69890.658360038,0
+GREK.US,D,20191015,000000,25.4938,26.0087,25.4938,25.9555,110673.66710061,0
+GREK.US,D,20191016,000000,25.8454,26.0357,25.8193,25.9806,25643.759601797,0
+GREK.US,D,20191017,000000,25.9806,26.1303,25.9555,26.0087,90147.064808238,0
+GREK.US,D,20191018,000000,26.1709,26.2521,25.9806,26.199,92771.380766034,0
+GREK.US,D,20191021,000000,26.28,26.5225,26.1709,26.4955,212825.29516195,0
+GREK.US,D,20191022,000000,26.6307,26.6587,26.4153,26.4955,58596.265026883,0
+GREK.US,D,20191023,000000,26.28,26.6858,26.0907,26.6307,44578.173356464,0
+GREK.US,D,20191024,000000,26.6037,26.6858,26.3873,26.6858,86637.624533316,0
+GREK.US,D,20191025,000000,26.5505,26.766,26.5505,26.6587,41176.397325965,0
+GREK.US,D,20191028,000000,26.6587,26.8771,26.6587,26.821,72180.594020253,0
+GREK.US,D,20191029,000000,26.821,26.821,26.5505,26.6858,43070.873934552,0
+GREK.US,D,20191030,000000,26.6858,26.9012,26.5921,26.849,47730.458205177,0
+GREK.US,D,20191031,000000,26.849,26.8625,26.6858,26.7137,255911.69759329,0
+GREK.US,D,20191101,000000,26.7137,27.0365,26.7137,27.0365,135614.5034143,0
+GREK.US,D,20191104,000000,26.9563,27.0365,26.7524,26.9563,294137.68052883,0
+GREK.US,D,20191105,000000,26.3602,26.821,26.1709,26.5505,43738.599296594,0
+GREK.US,D,20191106,000000,26.3332,26.3332,25.9555,26.0627,108019.32938235,0
+GREK.US,D,20191107,000000,26.199,26.3737,26.0357,26.0357,87425.436937215,0
+GREK.US,D,20191108,000000,26.0087,26.0087,25.8308,25.8734,96216.63658755,0
+GREK.US,D,20191111,000000,25.7372,25.7643,25.5489,25.6561,84366.323069251,0
+GREK.US,D,20191112,000000,25.7913,26.0087,25.7913,25.9004,39844.052301237,0
+GREK.US,D,20191113,000000,25.8734,26.0357,25.8193,25.9004,37487.861721379,0
+GREK.US,D,20191114,000000,26.3602,26.5651,26.225,26.4683,152764.17527105,0
+GREK.US,D,20191115,000000,26.5786,26.794,26.4683,26.7418,222267.65644442,0
+GREK.US,D,20191118,000000,26.794,26.9843,26.794,26.849,127378.188716,0
+GREK.US,D,20191119,000000,27.0365,27.0645,26.7137,26.766,92781.733097228,0
+GREK.US,D,20191120,000000,26.8771,26.9505,26.6307,26.7418,39909.271987763,0
+GREK.US,D,20191121,000000,26.6307,26.6858,26.5225,26.5921,100422.78875186,0
+GREK.US,D,20191122,000000,26.6037,26.766,26.4955,26.5225,169493.5424813,0
+GREK.US,D,20191125,000000,26.4433,27.0645,26.4433,27.0122,180545.69126451,0
+GREK.US,D,20191126,000000,26.6858,26.794,26.6037,26.6587,50051.450858975,0
+GREK.US,D,20191127,000000,26.6858,26.6858,26.4683,26.5505,26875.687013937,0
+GREK.US,D,20191129,000000,26.794,26.9291,26.6307,26.8771,69929.997218577,0
+GREK.US,D,20191202,000000,26.849,26.9563,26.6587,26.7137,123533.33291037,0
+GREK.US,D,20191203,000000,26.199,26.4153,26.0907,26.3602,114882.92496428,0
+GREK.US,D,20191204,000000,26.4955,26.6858,26.3602,26.6037,44258.286322555,0
+GREK.US,D,20191205,000000,26.5225,26.5225,26.0357,26.1709,299416.33420489,0
+GREK.US,D,20191206,000000,26.199,26.199,25.9266,25.9555,199443.87185999,0
+GREK.US,D,20191209,000000,25.7372,25.7749,25.5749,25.6019,135835.00806875,0
+GREK.US,D,20191210,000000,25.7372,25.9004,25.7372,25.8193,112519.48775258,0
+GREK.US,D,20191211,000000,26.3602,26.6037,26.1438,26.6037,329867.71641339,0
+GREK.US,D,20191212,000000,26.6587,26.9012,26.5786,26.7137,134627.92625147,0
+GREK.US,D,20191213,000000,26.849,26.9291,26.7137,26.8771,90767.169446787,0
+GREK.US,D,20191216,000000,26.766,26.821,26.6307,26.6587,87100.373737709,0
+GREK.US,D,20191217,000000,26.9012,27.0122,26.7137,26.7137,222737.65228064,0
+GREK.US,D,20191218,000000,27.0122,27.2547,26.9012,27.2267,170022.54660533,0
+GREK.US,D,20191219,000000,26.9843,27.335,26.9843,27.3098,193193.13428477,0
+GREK.US,D,20191220,000000,26.9291,27.1175,26.821,26.9321,134267.66512591,0
+GREK.US,D,20191223,000000,27.3098,27.4701,27.2711,27.3899,104794.57821528,0
+GREK.US,D,20191224,000000,27.5252,27.5252,27.2547,27.335,19839.207501063,0
+GREK.US,D,20191226,000000,27.362,27.5532,27.362,27.4972,33247.546864128,0
+GREK.US,D,20191227,000000,27.6324,27.9444,27.6324,27.6884,203652.09449054,0
+GREK.US,D,20191230,000000,27.8527,27.9647,27.6605,27.6605,86910.92607685,0
+GREK.US,D,20191231,000000,27.6884,28.0189,27.6884,27.9647,63980.512481121,0
+GREK.US,D,20200102,000000,28.0748,28.3782,27.9647,28.2951,104396.0134643,0
+GREK.US,D,20200103,000000,27.7985,27.9087,27.6054,27.7155,141113.6617448,0
+GREK.US,D,20200106,000000,27.6054,27.7985,27.6054,27.6884,174198.67700918,0
+GREK.US,D,20200107,000000,28.0189,28.0189,27.7155,27.7985,143295.93316059,0
+GREK.US,D,20200108,000000,27.5503,27.6605,27.3851,27.5233,227428.29354485,0
+GREK.US,D,20200109,000000,27.6884,27.8816,27.6324,27.8527,91361.393257348,0
+GREK.US,D,20200110,000000,27.7436,27.7985,27.4528,27.4943,162490.19042825,0
+GREK.US,D,20200113,000000,27.3851,27.7436,27.3012,27.7155,87521.713617323,0
+GREK.US,D,20200114,000000,27.4943,27.7436,27.4392,27.6884,58793.994552696,0
+GREK.US,D,20200115,000000,27.7155,27.8266,27.6605,27.7155,57559.996674316,0
+GREK.US,D,20200116,000000,27.7985,28.0189,27.7705,27.8266,105511.99476706,0
+GREK.US,D,20200117,000000,27.8266,27.8266,27.614,27.6605,55669.660998208,0
+GREK.US,D,20200121,000000,27.7985,28.213,27.7985,27.7985,89697.773634399,0
+GREK.US,D,20200122,000000,27.9907,27.9907,27.7705,27.7705,92156.452293083,0
+GREK.US,D,20200123,000000,27.6324,27.7436,27.4392,27.5503,94870.83353227,0
+GREK.US,D,20200124,000000,27.6605,27.6884,27.3745,27.4392,41471.438765007,0
+GREK.US,D,20200127,000000,27.1639,27.274,27.0529,27.0798,110180.89613576,0
+GREK.US,D,20200128,000000,27.0529,27.1089,26.9147,27.0258,146923.39001113,0
+GREK.US,D,20200129,000000,26.9707,27.1089,26.7505,26.8326,243719.75714558,0
+GREK.US,D,20200130,000000,26.28,26.5979,26.2521,26.5833,72374.182613589,0
+GREK.US,D,20200131,000000,26.3631,26.3631,26.1004,26.28,189256.14273152,0
+GREK.US,D,20200203,000000,26.1699,26.198,26.0038,26.0598,125887.45302399,0
+GREK.US,D,20200204,000000,26.3361,26.5013,26.3361,26.3631,78945.842455832,0
+GREK.US,D,20200205,000000,26.4462,26.4462,26.3361,26.4462,57885.059873822,0
+GREK.US,D,20200206,000000,26.3902,26.3902,25.9497,25.9758,148018.66665151,0
+GREK.US,D,20200207,000000,25.6734,25.7469,25.5354,25.5614,119788.89471734,0
+GREK.US,D,20200210,000000,25.4523,25.4793,25.2031,25.2862,116349.85029453,0
+GREK.US,D,20200211,000000,25.5904,25.8666,25.5904,25.7836,121017.71643011,0
+GREK.US,D,20200212,000000,25.8116,25.9497,25.7836,25.8938,72313.103859542,0
+GREK.US,D,20200213,000000,25.7836,25.8376,25.6213,25.7285,42616.406595114,0
+GREK.US,D,20200214,000000,25.7836,25.8938,25.6995,25.7836,115317.72287444,0
+GREK.US,D,20200218,000000,25.5083,25.6454,25.2784,25.2862,119896.55896176,0
+GREK.US,D,20200219,000000,25.4793,25.6454,25.3972,25.5354,57423.34590255,0
+GREK.US,D,20200220,000000,25.5904,25.6454,25.2707,25.4242,134587.55215982,0
+GREK.US,D,20200221,000000,25.232,25.232,24.8727,24.9268,259492.56895346,0
+GREK.US,D,20200224,000000,22.4983,22.9678,22.222,22.6364,371403.33963181,0
+GREK.US,D,20200225,000000,23.188,23.5463,22.5814,22.6635,797107.76207791,0
+GREK.US,D,20200226,000000,22.7746,22.9397,22.2781,22.3051,405442.83983231,0
+GREK.US,D,20200227,000000,21.6434,21.9458,21.201,21.4222,704626.24658533,0
+GREK.US,D,20200228,000000,20.3722,20.7316,20.1104,20.5664,511587.36203534,0
+GREK.US,D,20200302,000000,20.4833,20.9605,20.3722,20.9528,338463.25700415,0
+GREK.US,D,20200303,000000,21.7255,22.0017,20.8697,20.9798,676223.5907202,0
+GREK.US,D,20200304,000000,21.9458,22.167,21.6985,22.14,386806.57321604,0
+GREK.US,D,20200305,000000,21.173,21.2291,19.9308,20.1519,794300.20985797,0
+GREK.US,D,20200306,000000,19.4903,19.5444,18.7997,19.0758,667575.25324035,0
+GREK.US,D,20200309,000000,17.5844,17.5844,16.148,16.177,681933.93660707,0
+GREK.US,D,20200310,000000,17.9428,18.3302,17.3913,18.137,971902.73336389,0
+GREK.US,D,20200311,000000,17.3632,17.7777,16.4533,16.7296,471732.95740292,0
+GREK.US,D,20200312,000000,15.21,15.5695,14.106,14.2442,685196.99139956,0
+GREK.US,D,20200313,000000,15.6245,16.3905,14.9058,16.2041,284679.79074958,0
+GREK.US,D,20200316,000000,14.079,14.2712,13.4162,13.4714,425156.78412592,0
+GREK.US,D,20200317,000000,13.1951,14.217,13.112,14.1891,449311.87850195,0
+GREK.US,D,20200318,000000,13.141,13.4993,12.4224,13.0028,232982.31923068,0
+GREK.US,D,20200319,000000,13.6646,14.4923,13.4028,13.9409,156581.07978245,0
+GREK.US,D,20200320,000000,14.5204,14.9347,13.8027,13.8027,225068.99726563,0
+GREK.US,D,20200323,000000,13.8298,14.5764,13.5545,13.7196,246536.62646359,0
+GREK.US,D,20200324,000000,14.6856,15.4043,14.5764,15.3202,237753.70867821,0
+GREK.US,D,20200325,000000,15.3483,16.4794,15.072,15.8728,162401.16037997,0
+GREK.US,D,20200326,000000,15.8728,16.9769,15.5965,16.7846,176948.25617443,0
+GREK.US,D,20200327,000000,15.4313,16.0949,15.044,15.6806,82908.714837072,0
+GREK.US,D,20200330,000000,15.7076,16.2591,15.6525,16.2041,55325.963602552,0
+GREK.US,D,20200331,000000,15.9568,16.148,15.4864,15.7076,124797.35254922,0
+GREK.US,D,20200401,000000,15.0178,15.0178,14.3001,14.4092,507272.51039349,0
+GREK.US,D,20200402,000000,14.7136,15.2381,14.4923,14.7967,72204.404382,0
+GREK.US,D,20200403,000000,14.7967,14.8237,14.3001,14.6035,362779.84774682,0
+GREK.US,D,20200406,000000,15.7627,16.3973,15.6806,16.148,283112.44780673,0
+GREK.US,D,20200407,000000,16.4804,16.6736,16.121,16.3973,220829.7176415,0
+GREK.US,D,20200408,000000,16.6184,17.0329,16.5083,16.8117,208415.2020731,0
+GREK.US,D,20200409,000000,16.6736,16.8668,16.2862,16.4804,123125.45106131,0
+GREK.US,D,20200413,000000,16.7296,16.7296,16.0109,16.4243,97406.119441793,0
+GREK.US,D,20200414,000000,17.171,17.2251,16.6465,16.9498,224705.63044071,0
+GREK.US,D,20200415,000000,16.2041,16.5914,16.0109,16.3973,167921.02337286,0
+GREK.US,D,20200416,000000,16.5625,16.8387,16.2041,16.4243,31716.437080466,0
+GREK.US,D,20200417,000000,16.6736,16.9769,16.5625,16.8117,117954.46162968,0
+GREK.US,D,20200420,000000,16.7566,17.115,16.5914,16.9228,129059.40730198,0
+GREK.US,D,20200421,000000,16.4533,16.4533,15.5965,15.9568,123328.35675272,0
+GREK.US,D,20200422,000000,16.0389,16.3973,15.7345,16.121,120176.07190401,0
+GREK.US,D,20200423,000000,16.5625,16.7566,16.066,16.066,181185.46533232,0
+GREK.US,D,20200424,000000,16.3973,16.4804,16.121,16.3421,165243.91052597,0
+GREK.US,D,20200427,000000,16.8117,17.171,16.6184,17.0598,147938.95370131,0
+GREK.US,D,20200428,000000,17.3179,17.3903,16.9769,17.0686,293073.46088204,0
+GREK.US,D,20200429,000000,17.3362,17.8047,17.1246,17.7593,280047.12254005,0
+GREK.US,D,20200430,000000,17.483,17.483,16.9498,17.1517,138653.947853,0
+GREK.US,D,20200501,000000,16.5721,16.9449,16.5625,16.7006,115014.39957045,0
+GREK.US,D,20200504,000000,16.3789,16.7296,16.3248,16.5625,106399.18955042,0
+GREK.US,D,20200505,000000,16.5721,16.7103,16.3867,16.3973,113295.91259217,0
+GREK.US,D,20200506,000000,16.434,16.4804,15.9926,16.0485,100112.21881602,0
+GREK.US,D,20200507,000000,16.2862,16.4899,16.1122,16.2505,148503.15575141,0
+GREK.US,D,20200508,000000,16.4899,16.4899,16.233,16.3973,72236.496608703,0
+GREK.US,D,20200511,000000,16.3055,16.4156,16.1027,16.2784,123424.63343282,0
+GREK.US,D,20200512,000000,16.2505,16.3421,15.8274,15.9191,112388.01314642,0
+GREK.US,D,20200513,000000,15.9278,16.0196,15.5046,15.6061,83632.342787565,0
+GREK.US,D,20200514,000000,15.6806,16.1404,15.5877,16.0485,113377.6960086,0
+GREK.US,D,20200515,000000,15.7627,16.0882,15.7627,15.9568,44098.860422161,0
+GREK.US,D,20200518,000000,16.3789,16.9179,16.2784,16.8948,182671.02485873,0
+GREK.US,D,20200519,000000,16.5625,16.5625,16.1577,16.2505,120550.82629324,0
+GREK.US,D,20200520,000000,16.6088,16.9402,16.6088,16.8117,178588.06543562,0
+GREK.US,D,20200521,000000,16.6736,16.7006,16.4504,16.5451,71027.34432519,0
+GREK.US,D,20200522,000000,16.6282,16.6282,16.4195,16.5625,46963.350463668,0
+GREK.US,D,20200526,000000,17.2445,17.4009,17.1478,17.2628,152302.46129977,0
+GREK.US,D,20200527,000000,18.0442,18.3205,17.8964,18.2558,200641.63657918,0
+GREK.US,D,20200528,000000,18.3398,18.4035,18.1273,18.163,169733.716565,0
+GREK.US,D,20200529,000000,17.9341,18.1099,17.7593,17.9525,89936.91248499,0
+GREK.US,D,20200601,000000,18.1099,18.3013,18.0442,18.2751,64061.260664437,0
+GREK.US,D,20200602,000000,18.4035,18.6527,18.3013,18.5871,275414.45433054,0
+GREK.US,D,20200603,000000,18.7156,19.103,18.6798,19.0296,268295.1561681,0
+GREK.US,D,20200604,000000,18.762,18.8731,18.6238,18.7069,151223.74838931,0
+GREK.US,D,20200605,000000,19.2314,19.444,19.219,19.2865,343231.54075232,0
+GREK.US,D,20200608,000000,19.526,19.6448,19.2778,19.5531,248199.21085342,0
+GREK.US,D,20200609,000000,19.444,19.526,19.2141,19.3521,198048.37761497,0
+GREK.US,D,20200610,000000,19.1116,19.1116,18.6702,18.762,240637.86814898,0
+GREK.US,D,20200611,000000,18.0723,18.3766,17.4917,17.5478,748988.05621982,0
+GREK.US,D,20200612,000000,18.1554,18.3108,17.6212,18.081,236744.35638675,0
+GREK.US,D,20200615,000000,17.8424,18.679,17.8067,18.5968,77087.599006427,0
+GREK.US,D,20200616,000000,19.0199,19.13,18.6238,18.7445,84837.354138599,0
+GREK.US,D,20200617,000000,18.9097,18.9378,18.6981,18.7812,74209.650934367,0
+GREK.US,D,20200618,000000,18.449,18.6625,18.2935,18.5504,70553.207556484,0
+GREK.US,D,20200619,000000,18.7533,18.7861,18.3572,18.3939,129938.32022038,0
+GREK.US,D,20200622,000000,18.79,19.0247,18.5774,18.9426,180914.23425502,0
+GREK.US,D,20200623,000000,19.2217,19.2314,18.9204,18.9736,43183.714344571,0
+GREK.US,D,20200624,000000,18.6981,18.7716,18.3013,18.449,92357.287518256,0
+GREK.US,D,20200625,000000,18.2288,18.477,18.0636,18.4587,63300.364321645,0
+GREK.US,D,20200626,000000,18.1554,18.2655,17.6859,17.7777,26348.75335614,0
+GREK.US,D,20200629,000000,17.8907,18.1873,17.8211,18.1138,52934.575096632,0
+GREK.US,D,20200630,000000,18.1408,18.3727,17.882,18.307,36473.333264322,0
+GREK.US,D,20200701,000000,18.1775,18.363,18.0944,18.2065,139646.73641455,0
+GREK.US,D,20200702,000000,18.7706,18.7706,18.4751,18.4751,47137.269627734,0
+GREK.US,D,20200706,000000,18.8914,18.8914,18.6132,18.678,161187.86716398,0
+GREK.US,D,20200707,000000,18.3359,18.391,18.222,18.2336,56617.934535621,0
+GREK.US,D,20200708,000000,18.2065,18.4094,18.0211,18.363,318588.85157703,0
+GREK.US,D,20200709,000000,18.2143,18.2383,17.8067,17.8993,115436.77468318,0
+GREK.US,D,20200710,000000,17.937,18.307,17.8993,18.252,48077.261300191,0
+GREK.US,D,20200713,000000,18.0385,18.1863,17.7332,17.7795,85922.278447779,0
+GREK.US,D,20200714,000000,17.9747,18.3022,17.8626,18.2606,122416.31637449,0
+GREK.US,D,20200715,000000,18.502,18.5118,18.2993,18.3727,86367.428689141,0
+GREK.US,D,20200716,000000,18.4558,18.5949,18.307,18.4751,77374.358580513,0
+GREK.US,D,20200717,000000,18.3998,18.6876,18.3359,18.6682,50937.610409221,0
+GREK.US,D,20200720,000000,18.761,18.9744,18.7059,18.9465,66088.247112312,0
+GREK.US,D,20200721,000000,18.502,18.8537,18.3533,18.502,97860.586781231,0
+GREK.US,D,20200722,000000,18.9194,19.1783,18.6808,19.1783,313750.17197674,0
+GREK.US,D,20200723,000000,18.9001,19.1135,18.6972,18.7987,31962.822562895,0
+GREK.US,D,20200724,000000,18.7436,18.8537,18.5765,18.7339,22848.630179293,0
+GREK.US,D,20200727,000000,18.7244,18.79,18.5717,18.7436,71779.958803028,0
+GREK.US,D,20200728,000000,18.845,19.044,18.7706,18.9281,76793.592800504,0
+GREK.US,D,20200729,000000,18.9001,18.9842,18.7706,18.9842,25526.778259299,0
+GREK.US,D,20200730,000000,18.6508,18.8731,18.4374,18.817,49429.275754188,0
+GREK.US,D,20200731,000000,18.5949,18.6189,17.9747,18.2239,254383.69350899,0
+GREK.US,D,20200803,000000,18.307,18.391,18.1873,18.3359,204732.87786724,0
+GREK.US,D,20200804,000000,18.5484,18.8537,18.5484,18.8074,98965.18051968,0
+GREK.US,D,20200805,000000,18.9842,19.104,18.7987,18.9744,90905.890684792,0
+GREK.US,D,20200806,000000,19.0209,19.2343,19.0209,19.216,44670.309104095,0
+GREK.US,D,20200807,000000,18.9097,19.0025,18.79,18.9001,19584.54015368,0
+GREK.US,D,20200810,000000,18.4461,18.6413,18.3533,18.419,93174.086449497,0
+GREK.US,D,20200811,000000,18.6315,18.7118,18.4461,18.4925,89331.301110115,0
+GREK.US,D,20200812,000000,18.9465,19.1783,18.7146,19.104,59779.53648241,0
+GREK.US,D,20200813,000000,19.0585,19.2604,18.9465,19.0304,107631.11696256,0
+GREK.US,D,20200814,000000,19.1232,19.2246,19.0489,19.2063,25106.473612805,0
+GREK.US,D,20200817,000000,19.3454,19.4478,19.1879,19.2527,35224.842122269,0
+GREK.US,D,20200818,000000,19.4381,19.5116,19.2343,19.3724,25237.948218974,0
+GREK.US,D,20200819,000000,19.5116,19.5116,19.3454,19.4285,47386.760809522,0
+GREK.US,D,20200820,000000,19.0856,19.3048,18.9194,19.2343,24172.693339064,0
+GREK.US,D,20200821,000000,18.9561,19.0856,18.9281,19.0209,19749.142219672,0
+GREK.US,D,20200824,000000,19.0209,19.1927,18.8537,18.9744,20480.016802001,0
+GREK.US,D,20200825,000000,18.9001,18.9842,18.6508,18.79,69025.203472182,0
+GREK.US,D,20200826,000000,19.0121,19.1966,18.9001,19.1416,56042.344921209,0
+GREK.US,D,20200827,000000,19.0856,19.0856,18.761,18.817,22500.791851159,0
+GREK.US,D,20200828,000000,19.104,19.1966,18.8266,19.132,22119.826063202,0
+GREK.US,D,20200831,000000,19.2527,19.271,18.9001,19.1232,33992.914710129,0
+GREK.US,D,20200901,000000,19.3454,19.4565,19.1937,19.3357,48271.885126647,0
+GREK.US,D,20200902,000000,19.2527,19.4014,19.2063,19.4014,35327.330201095,0
+GREK.US,D,20200903,000000,19.2807,19.4478,18.8074,18.8817,73120.58569271,0
+GREK.US,D,20200904,000000,19.104,19.3454,18.8074,19.271,37560.32803974,0
+GREK.US,D,20200908,000000,18.6682,18.7523,18.5292,18.5784,36789.079365752,0
+GREK.US,D,20200909,000000,18.7146,18.9426,18.6596,18.79,34631.653544827,0
+GREK.US,D,20200910,000000,18.9927,19.2865,18.4837,18.6972,42188.855316783,0
+GREK.US,D,20200911,000000,19.0209,19.1783,18.845,19.132,120578.77758747,0
+GREK.US,D,20200914,000000,19.6323,20.0081,19.4854,19.9289,75104.092349569,0
+GREK.US,D,20200915,000000,20.1511,20.1511,19.9386,19.9945,46510.95359047,0
+GREK.US,D,20200916,000000,20.0873,20.1906,19.7434,19.753,30006.231967142,0
+GREK.US,D,20200917,000000,19.753,20.1511,19.7067,19.9558,21516.285154566,0
+GREK.US,D,20200918,000000,19.753,19.809,19.5502,19.7067,20891.004350421,0
+GREK.US,D,20200921,000000,18.7803,19.0856,18.5388,18.8266,45576.138083609,0
+GREK.US,D,20200922,000000,18.6876,18.9842,18.3447,18.502,73865.953538711,0
+GREK.US,D,20200923,000000,18.3447,18.5292,17.909,17.9457,63799.346685218,0
+GREK.US,D,20200924,000000,18.0675,18.3533,17.8356,18.1312,34235.159260079,0
+GREK.US,D,20200925,000000,18.0018,18.4654,17.9651,18.4654,16425.008673131,0
+GREK.US,D,20200928,000000,18.4751,18.6219,18.2065,18.391,27717.331540047,0
+GREK.US,D,20200929,000000,18.391,18.5997,18.2094,18.3727,39635.970444228,0
+GREK.US,D,20200930,000000,18.5118,18.9001,18.2143,18.5069,15284.181775501,0
+GREK.US,D,20201001,000000,18.6132,18.7572,18.2065,18.5292,23940.801120309,0
+GREK.US,D,20201002,000000,18.1601,18.4374,18.1601,18.3727,19059.676962119,0
+GREK.US,D,20201005,000000,18.6045,18.9744,18.5069,18.9001,26494.721225982,0
+GREK.US,D,20201006,000000,18.9561,19.1599,18.7339,18.7339,48114.529692491,0
+GREK.US,D,20201007,000000,18.845,19.0719,18.6596,18.9658,48196.313108928,0
+GREK.US,D,20201008,000000,19.0952,19.1831,18.9001,19.0952,23861.08817011,0
+GREK.US,D,20201009,000000,19.2894,19.4516,19.0489,19.2961,23093.980428602,0
+GREK.US,D,20201012,000000,18.8537,19.0304,18.6219,18.8266,34119.213150701,0
+GREK.US,D,20201013,000000,18.7987,18.8807,18.6508,18.7706,33816.925079823,0
+GREK.US,D,20201014,000000,18.6219,18.817,18.3447,18.4837,128475.53582261,0
+GREK.US,D,20201015,000000,18.2143,18.4837,17.9747,18.3727,16081.311277474,0
+GREK.US,D,20201016,000000,18.4374,18.4374,18.1177,18.1215,5256.9137805468,0
+GREK.US,D,20201019,000000,18.1601,18.4181,17.6966,17.826,61396.570614984,0
+GREK.US,D,20201020,000000,18.252,18.3447,18.0113,18.3167,28688.380206087,0
+GREK.US,D,20201021,000000,18.3167,18.3562,17.9756,18.0113,4085.029889334,0
+GREK.US,D,20201022,000000,17.909,17.9834,17.7603,17.7892,12063.571540903,0
+GREK.US,D,20201023,000000,17.992,18.252,17.9554,18.0577,82833.142819352,0
+GREK.US,D,20201026,000000,17.6037,17.6221,17.3255,17.4086,67944.42009548,0
+GREK.US,D,20201027,000000,17.4463,17.7051,17.3255,17.4183,60428.627648302,0
+GREK.US,D,20201028,000000,16.9546,17.0193,16.6987,16.8253,35578.89184912,0
+GREK.US,D,20201029,000000,16.4166,16.5653,16.3064,16.5653,19840.242734182,0
+GREK.US,D,20201030,000000,16.3625,16.6831,16.3625,16.575,12645.372554034,0
+GREK.US,D,20201102,000000,16.575,16.6677,16.5191,16.6397,6480.559327732,0
+GREK.US,D,20201103,000000,17.0387,17.3622,16.9363,17.0851,58855.073306744,0
+GREK.US,D,20201104,000000,17.2425,17.4734,17.2329,17.3072,43410.43039773,0
+GREK.US,D,20201105,000000,17.2512,17.3255,17.0937,17.1498,128733.30886935,0
+GREK.US,D,20201106,000000,17.057,17.4463,17.057,17.3255,34173.045272913,0
+GREK.US,D,20201109,000000,19.132,19.4478,18.8266,18.9927,205833.3306732,0
+GREK.US,D,20201110,000000,19.0025,19.2807,18.9097,18.9744,73737.584631899,0
+GREK.US,D,20201111,000000,18.678,19.1879,18.678,19.0121,44596.807552614,0
+GREK.US,D,20201112,000000,18.9927,19.0614,18.5851,18.678,95881.22105685,0
+GREK.US,D,20201113,000000,18.678,19.0391,18.678,18.9927,89606.673119888,0
+GREK.US,D,20201116,000000,19.8825,19.9481,19.754,19.8555,83629.237088205,0
+GREK.US,D,20201117,000000,20.0119,20.1877,19.9095,20.1143,23030.831208315,0
+GREK.US,D,20201118,000000,20.3558,20.6147,20.2901,20.4852,52166.432122003,0
+GREK.US,D,20201119,000000,20.1511,20.3828,20.1143,20.1974,69727.091527166,0
+GREK.US,D,20201120,000000,20.3095,20.3828,20.2534,20.3365,27898.49733595,0
+GREK.US,D,20201123,000000,20.4659,20.5587,20.3732,20.3926,331367.76920347,0
+GREK.US,D,20201124,000000,20.494,20.5404,20.3926,20.5036,53006.006181874,0
+GREK.US,D,20201125,000000,20.5219,20.9295,20.4388,20.9295,41756.127872855,0
+GREK.US,D,20201127,000000,21.8289,21.8289,21.6656,21.7632,121029.10399443,0
+GREK.US,D,20201130,000000,21.8095,21.8463,21.3556,21.3556,80727.478654399,0
+GREK.US,D,20201201,000000,22.5969,22.8847,22.3283,22.8286,131965.30666827,0
+GREK.US,D,20201202,000000,22.8567,23.1629,22.5969,23.1165,137517.26188784,0
+GREK.US,D,20201203,000000,23.1629,23.4054,23.1532,23.2267,285678.79070984,0
+GREK.US,D,20201204,000000,23.8101,24.0883,23.7366,24.0661,72006.674856186,0
+GREK.US,D,20201207,000000,24.0419,24.2555,23.8391,23.9492,86222.496052418,0
+GREK.US,D,20201208,000000,23.8024,24.0883,23.8024,24.0052,31700.908583676,0
+GREK.US,D,20201209,000000,24.126,24.2738,23.7927,23.9869,71787.205434863,0
+GREK.US,D,20201210,000000,23.302,23.7184,23.1802,23.3193,53632.322219138,0
+GREK.US,D,20201211,000000,23.4034,23.7096,23.2731,23.4218,62002.18198986,0
+GREK.US,D,20201214,000000,23.7,23.9492,23.5145,23.5879,98710.513172295,0
+GREK.US,D,20201215,000000,23.5241,23.8662,23.441,23.7734,82794.839193932,0
+GREK.US,D,20201216,000000,24.2467,24.2738,23.6121,24.0516,150794.12664474,0
+GREK.US,D,20201217,000000,23.8951,24.0516,23.7734,23.9028,252613.44487473,0
+GREK.US,D,20201218,000000,24.0883,24.181,23.8564,24.0709,206467.92857544,0
+GREK.US,D,20201221,000000,23.1165,23.7184,23.0238,23.4682,81632.272400795,0
+GREK.US,D,20201222,000000,23.6343,23.7096,23.4101,23.5879,88671.857613027,0
+GREK.US,D,20201223,000000,23.6439,23.9125,23.6439,23.7648,65730.056452984,0
+GREK.US,D,20201224,000000,23.7648,23.8294,23.7184,23.8101,14648.548640161,0
+GREK.US,D,20201228,000000,24.4592,24.7374,24.4592,24.5702,108986.23711592,0
+GREK.US,D,20201229,000000,24.4689,24.5702,24.0052,24.3395,83232.742803458,0
+GREK.US,D,20201230,000000,24.4244,24.5945,24.2351,24.3675,39245.687558197,0
+GREK.US,D,20201231,000000,24.4998,24.5374,24.0748,24.0748,90418.295885533,0
+GREK.US,D,20210104,000000,24.6601,24.8312,24.1501,24.3201,106073.09111779,0
+GREK.US,D,20210105,000000,24.4052,24.6128,24.2158,24.5374,129662.9482106,0
+GREK.US,D,20210106,000000,24.6988,25.2561,24.6988,25.0108,86719.407949753,0
+GREK.US,D,20210107,000000,24.8118,24.8118,24.5945,24.6795,38892.673064467,0
+GREK.US,D,20210108,000000,24.7838,24.9442,24.5848,24.6988,38640.076183323,0
+GREK.US,D,20210111,000000,24.1308,24.237,23.7762,23.9937,187093.540745,0
+GREK.US,D,20210112,000000,23.8662,24.0651,23.7811,24.0177,77348.477752528,0
+GREK.US,D,20210113,000000,24.1211,24.4621,23.9135,24.0932,39571.785990824,0
+GREK.US,D,20210114,000000,23.8564,23.9232,23.6962,23.7811,131463.21860533,0
+GREK.US,D,20210115,000000,23.5822,23.7241,23.4121,23.4498,57876.778008868,0
+GREK.US,D,20210119,000000,24.0932,24.2921,23.6391,23.9135,103222.05910684,0
+GREK.US,D,20210120,000000,23.9704,24.1067,23.8855,24.0458,58386.112703634,0
+GREK.US,D,20210121,000000,23.9415,24.1124,23.6585,23.9232,31611.878535403,0
+GREK.US,D,20210122,000000,23.3088,23.3464,23.1098,23.1098,78109.37409532,0
+GREK.US,D,20210125,000000,22.9397,22.9446,22.3814,22.7032,204164.53488467,0
+GREK.US,D,20210126,000000,22.8171,22.8257,22.4578,22.6461,142813.51452694,0
+GREK.US,D,20210127,000000,22.0414,22.2684,21.5681,21.8618,109372.37906948,0
+GREK.US,D,20210128,000000,22.2587,22.4578,22.2395,22.3157,40335.788032974,0
+GREK.US,D,20210129,000000,22.2587,22.3863,21.8897,21.9371,67727.021140397,0
+GREK.US,D,20210201,000000,22.1738,22.3814,21.9371,22.1833,90406.908321219,0
+GREK.US,D,20210202,000000,22.4103,22.4385,22.1833,22.3534,156537.59999144,0
+GREK.US,D,20210203,000000,22.4954,22.6557,22.4578,22.5804,19671.499735713,0
+GREK.US,D,20210204,000000,22.3157,22.4655,22.2017,22.3534,21444.854069323,0
+GREK.US,D,20210205,000000,22.5525,22.5987,22.3911,22.5987,41724.035646152,0
+GREK.US,D,20210208,000000,23.1098,23.214,22.8074,22.9397,37124.494896453,0
+GREK.US,D,20210209,000000,22.6278,22.8239,22.4103,22.4761,42122.600397137,0
+GREK.US,D,20210210,000000,22.4857,22.8876,22.3727,22.4287,48772.937956459,0
+GREK.US,D,20210211,000000,22.8731,22.9302,22.5437,22.7698,31438.994604456,0
+GREK.US,D,20210212,000000,22.788,22.9204,22.7127,22.9108,26984.38649148,0
+GREK.US,D,20210216,000000,23.441,23.5001,23.2324,23.4034,79351.653838655,0
+GREK.US,D,20210217,000000,23.1098,23.4315,22.9302,23.1378,28359.176074104,0
+GREK.US,D,20210218,000000,23.0441,23.1996,22.8644,22.9204,11728.156010204,0
+GREK.US,D,20210219,000000,22.9678,23.0248,22.8731,22.9204,25920.166844689,0
+GREK.US,D,20210222,000000,23.0248,23.214,22.9532,23.0625,48703.577337457,0
+GREK.US,D,20210223,000000,22.9494,23.1049,22.8451,23.0151,20999.703827962,0
+GREK.US,D,20210224,000000,22.8451,23.1716,22.7022,23.1194,23323.802181118,0
+GREK.US,D,20210225,000000,23.327,23.6209,22.8731,22.987,51011.111960702,0
+GREK.US,D,20210226,000000,23.4121,23.5638,23.0625,23.5164,66079.965247358,0
+GREK.US,D,20210301,000000,23.6681,23.9801,23.6681,23.9038,36317.013063285,0
+GREK.US,D,20210302,000000,24.3009,24.4428,24.2071,24.3868,26697.626917393,0
+GREK.US,D,20210303,000000,24.4525,24.5471,24.2158,24.2158,23482.192848393,0
+GREK.US,D,20210304,000000,24.2071,24.3954,23.8187,24.0275,143656.19428617,0
+GREK.US,D,20210305,000000,24.1501,24.522,24.0834,24.3577,43951.857319199,0
+GREK.US,D,20210308,000000,24.2545,24.4805,24.2255,24.2921,38527.235773302,0
+GREK.US,D,20210309,000000,24.4805,24.5848,24.3201,24.4244,40567.68025173,0
+GREK.US,D,20210310,000000,24.3868,24.9442,24.3868,24.6988,51606.371004383,0
+GREK.US,D,20210311,000000,24.9818,25.1518,24.6061,25.1335,34717.577893741,0
+GREK.US,D,20210312,000000,24.9432,25.2281,24.8494,25.2088,54882.883827429,0
+GREK.US,D,20210315,000000,25.0668,25.1712,24.8871,25.1518,54008.111841497,0
+GREK.US,D,20210316,000000,25.1615,25.3035,25.0582,25.1992,15364.929958817,0
+GREK.US,D,20210317,000000,25.0765,25.7671,25.0765,25.4551,67591.405601748,0
+GREK.US,D,20210318,000000,25.1239,25.1807,24.6224,24.7364,41795.466731392,0
+GREK.US,D,20210319,000000,24.5568,24.6988,24.4003,24.6322,44276.920518705,0
+GREK.US,D,20210322,000000,24.4718,24.7625,24.3954,24.4998,13831.749708918,0
+GREK.US,D,20210323,000000,24.3481,24.4525,24.0932,24.1028,25638.583436199,0
+GREK.US,D,20210324,000000,24.3201,24.5046,24.1878,24.2824,15769.70610852,0
+GREK.US,D,20210325,000000,24.1598,24.5094,24.1598,24.4621,11338.908357293,0
+GREK.US,D,20210326,000000,24.7364,25.1615,24.6128,25.1335,46433.311106512,0
+GREK.US,D,20210329,000000,25.3131,25.4551,25.1518,25.3035,17318.414855212,0
+GREK.US,D,20210330,000000,25.3884,25.5207,25.1141,25.1518,33737.212129625,0
+GREK.US,D,20210331,000000,25.1712,25.2687,24.8969,25.0011,51574.27877768,0
+GREK.US,D,20210401,000000,25.3788,25.5305,25.233,25.4735,26142.74196537,0
+GREK.US,D,20210405,000000,25.6908,26.2095,25.6908,26.0029,60104.599681916,0
+GREK.US,D,20210406,000000,25.7671,26.0029,25.6531,25.6531,87122.113633217,0
+GREK.US,D,20210407,000000,25.8618,26.1448,25.6435,26.0029,23597.103724652,0
+GREK.US,D,20210408,000000,25.9565,26.1429,25.9468,26.0115,9560.3778580839,0
+GREK.US,D,20210409,000000,26.1825,26.4666,26.0124,26.4384,51569.102612084,0
+GREK.US,D,20210412,000000,26.3912,26.4945,26.3438,26.4482,23061.888201899,0
+GREK.US,D,20210413,000000,26.5612,26.6559,26.4945,26.4945,11816.150825357,0
+GREK.US,D,20210414,000000,26.5612,26.6559,26.481,26.4945,17940.589959999,0
+GREK.US,D,20210415,000000,26.6742,26.7505,26.5332,26.7505,15619.597306202,0
+GREK.US,D,20210416,000000,26.6742,26.7505,26.4868,26.7505,15743.825280535,0
+GREK.US,D,20210419,000000,25.8899,25.9825,25.4454,25.7952,60777.501209555,0
+GREK.US,D,20210420,000000,25.7478,25.9033,25.5584,25.6822,62629.533260244,0
+GREK.US,D,20210421,000000,25.7769,26.0695,25.7769,25.9941,47729.422972057,0
+GREK.US,D,20210422,000000,26.4008,26.4008,26.2299,26.3342,22276.146264239,0
+GREK.US,D,20210423,000000,26.4858,26.8027,26.4568,26.7312,47715.964941505,0
+GREK.US,D,20210426,000000,27.0529,27.1379,27.0529,27.1079,42843.122648273,0
+GREK.US,D,20210427,000000,26.9206,27.1098,26.7505,27.0905,94546.805565883,0
+GREK.US,D,20210428,000000,26.8635,27.0625,26.8635,27.0248,14624.738278413,0
+GREK.US,D,20210429,000000,27.2798,27.3368,27.0248,27.1853,40595.631545955,0
+GREK.US,D,20210430,000000,27.0055,27.0808,26.7882,26.9678,38086.226464418,0
+GREK.US,D,20210503,000000,27.1098,27.1659,26.9678,27.0808,35629.618271973,0
+GREK.US,D,20210504,000000,26.8259,26.8404,26.4482,26.5989,31296.132433972,0
+GREK.US,D,20210505,000000,26.8732,27.1282,26.8732,26.9862,13433.184957931,0
+GREK.US,D,20210506,000000,27.1755,27.3455,27.0336,27.3368,23084.663330527,0
+GREK.US,D,20210507,000000,27.1282,27.2509,26.9485,27.1755,12261.301066718,0
+GREK.US,D,20210510,000000,27.4218,27.5639,27.2519,27.3175,27349.823782643,0
+GREK.US,D,20210511,000000,27.0625,27.4025,26.8259,27.1282,34862.510530463,0
+GREK.US,D,20210512,000000,27.0055,27.0152,26.6085,26.7505,32096.367635304,0
+GREK.US,D,20210513,000000,26.9485,27.3078,26.9485,27.2045,36926.765370639,0
+GREK.US,D,20210514,000000,27.2421,27.6672,27.1755,27.6112,87933.736398862,0
+GREK.US,D,20210517,000000,27.4789,27.5252,27.3368,27.4402,37147.270025081,0
+GREK.US,D,20210518,000000,27.4402,27.5165,27.2798,27.3552,10025.197528715,0
+GREK.US,D,20210519,000000,26.7602,27.0055,26.5989,26.8829,24406.656024059,0
+GREK.US,D,20210520,000000,26.9301,27.2519,26.9301,27.1726,16769.741301905,0
+GREK.US,D,20210521,000000,26.3622,26.4289,25.9276,26.0888,61929.715671499,0
+GREK.US,D,20210524,000000,26.6182,26.9485,26.5806,26.8161,95016.801402112,0
+GREK.US,D,20210525,000000,26.8452,26.8925,26.5757,26.6559,37534.447211754,0
+GREK.US,D,20210526,000000,26.2124,26.7408,26.2124,26.6365,27503.038284322,0
+GREK.US,D,20210527,000000,26.8538,26.9485,26.7215,26.8925,24974.999006634,0
+GREK.US,D,20210528,000000,26.9012,26.9485,26.7408,26.7602,34704.119863187,0
+GREK.US,D,20210601,000000,27.2798,27.3793,27.1476,27.2701,50555.609388145,0
+GREK.US,D,20210602,000000,27.4218,27.5542,27.3272,27.4875,15098.875047119,0
+GREK.US,D,20210603,000000,27.2132,27.3272,27.0953,27.2045,29948.258912454,0
+GREK.US,D,20210604,000000,27.4595,27.6961,27.2519,27.6488,22419.008434723,0
+GREK.US,D,20210607,000000,27.5639,27.6585,27.3745,27.6585,27828.101483827,0
+GREK.US,D,20210608,000000,27.6865,27.7995,27.4789,27.7522,18241.842797758,0
+GREK.US,D,20210609,000000,27.8758,28.0932,27.8372,27.9889,33226.842201739,0
+GREK.US,D,20210610,000000,28.1782,28.4428,28.1637,28.3859,126930.9680084,0
+GREK.US,D,20210611,000000,28.2912,28.4149,28.0932,28.3674,37248.722870786,0
+GREK.US,D,20210614,000000,28.2159,28.3579,28.1028,28.2912,15683.781759607,0
+GREK.US,D,20210615,000000,28.0265,28.0642,27.8758,27.9415,22294.780460389,0
+GREK.US,D,20210616,000000,27.6961,27.8189,27.2537,27.5165,28278.427890787,0
+GREK.US,D,20210617,000000,27.1853,27.3552,27.1755,27.3272,19310.203377025,0
+GREK.US,D,20210618,000000,26.9583,27.0576,26.7505,26.8925,38319.153916293,0
+GREK.US,D,20210621,000000,26.9399,27.3272,26.8259,27.1755,55708.999856748,0
+GREK.US,D,20210622,000000,27.0722,27.2701,26.9862,27.2606,30115.966677803,0
+GREK.US,D,20210623,000000,27.4122,27.4122,27.0336,27.0625,17643.478054717,0
+GREK.US,D,20210624,000000,27.2132,27.2895,27.1022,27.2606,8661.7955104047,0
+GREK.US,D,20210625,000000,27.2992,27.4875,27.2606,27.3842,12107.051331921,0
+GREK.US,D,20210628,000000,27.2132,27.2132,26.9301,26.9399,39338.858538948,0
+GREK.US,D,20210629,000000,26.7215,26.9301,26.4858,26.6462,19923.061383738,0
+GREK.US,D,20210630,000000,26.4289,26.4897,26.1737,26.3245,45905.342215594,0
+GREK.US,D,20210701,000000,26.4858,26.6654,26.3245,26.5235,31557.011180073,0
+GREK.US,D,20210702,000000,26.4191,26.6559,26.2491,26.4482,15167.200433003,0
+GREK.US,D,20210706,000000,26.0029,26.0888,25.7903,25.8328,34152.340610524,0
+GREK.US,D,20210707,000000,25.9092,26.1169,25.8231,25.9652,74105.092389303,0
+GREK.US,D,20210708,000000,25.5305,25.6957,25.4261,25.5682,34834.559236239,0
+GREK.US,D,20210709,000000,26.0029,26.1922,25.9748,26.1264,55022.640298555,0
+GREK.US,D,20210712,000000,26.2019,26.2212,26.1448,26.2212,6341.8380897262,0
+GREK.US,D,20210713,000000,25.9468,25.9941,25.7382,25.8522,50481.072603545,0
+GREK.US,D,20210714,000000,25.8899,25.9276,25.8328,25.8994,30095.262015414,0
+GREK.US,D,20210715,000000,25.5584,25.5584,25.3701,25.4175,21247.124543509,0
+GREK.US,D,20210716,000000,25.6058,25.6058,25.2707,25.3884,55441.90971193,0
+GREK.US,D,20210719,000000,24.4621,24.5568,24.2071,24.3395,45312.153638151,0
+GREK.US,D,20210720,000000,24.5192,24.8592,24.5192,24.8118,15746.930979892,0
+GREK.US,D,20210721,000000,25.0668,25.1567,25.0011,25.1567,10980.717697963,0
+GREK.US,D,20210722,000000,25.1712,25.1992,25.0291,25.1239,7420.5510001889,0
+GREK.US,D,20210723,000000,25.2658,25.4068,25.1518,25.2184,6997.1406543355,0
+GREK.US,D,20210726,000000,25.2842,25.5633,25.2842,25.4261,10189.799594707,0
+GREK.US,D,20210727,000000,25.7198,25.8899,25.4831,25.6822,22080.487204664,0
+GREK.US,D,20210728,000000,25.6347,25.8705,25.6058,25.8425,8051.0079699315,0
+GREK.US,D,20210729,000000,26.0318,26.1448,25.9092,26.0222,11049.043083846,0
+GREK.US,D,20210730,000000,26.1737,26.2299,26.0888,26.1922,31013.513792364,0
+GREK.US,D,20210802,000000,26.5138,26.7408,26.3912,26.6742,199686.11640993,0
+GREK.US,D,20210803,000000,26.6654,26.7833,26.5042,26.7505,36265.251407314,0
+GREK.US,D,20210804,000000,26.5891,26.5891,26.4588,26.5235,10977.611998606,0
+GREK.US,D,20210805,000000,26.6654,26.7129,26.5332,26.7031,8312.9219491513,0
+GREK.US,D,20210806,000000,26.0695,26.2588,25.9748,26.1352,14179.588037052,0
+GREK.US,D,20210809,000000,26.2299,26.3912,26.2019,26.3912,14678.570400624,0
+GREK.US,D,20210810,000000,26.3061,26.3149,26.2019,26.2685,8758.0721905132,0
+GREK.US,D,20210811,000000,26.3438,26.4375,26.2868,26.3815,6498.1582907626,0
+GREK.US,D,20210812,000000,26.3718,26.3912,26.2192,26.2965,15469.488503881,0
+GREK.US,D,20210813,000000,26.4008,26.4761,26.3342,26.4482,6015.7396571007,0
+GREK.US,D,20210816,000000,26.4761,26.6838,26.4384,26.6085,14424.93828636,0
+GREK.US,D,20210817,000000,26.4858,26.5806,26.3536,26.4945,2906.9345994043,0
+GREK.US,D,20210818,000000,26.4761,26.4761,26.1922,26.2588,16374.282250277,0
+GREK.US,D,20210819,000000,25.9565,26.0695,25.5778,25.8801,57342.597719234,0
+GREK.US,D,20210820,000000,25.9276,26.1169,25.7854,26.0695,12088.417135772,0
+GREK.US,D,20210823,000000,26.4008,26.5708,26.3622,26.4945,29635.61851038,0
+GREK.US,D,20210824,000000,26.6462,26.7602,26.4008,26.6559,207301.29123658,0
+GREK.US,D,20210825,000000,26.7882,27.02,26.7882,26.8829,53840.404076148,0
+GREK.US,D,20210826,000000,26.9959,27.0808,26.8355,26.9012,31823.06609177,0
+GREK.US,D,20210827,000000,26.9485,27.1476,26.9485,27.1476,17262.512266762,0
+GREK.US,D,20210830,000000,27.4025,27.7049,27.4025,27.4972,19162.165040946,0
+GREK.US,D,20210831,000000,27.5919,27.5919,27.3504,27.4972,15139.249138779,0
+GREK.US,D,20210901,000000,27.3842,27.5919,27.1659,27.4025,57377.795645294,0
+GREK.US,D,20210902,000000,27.3455,27.5542,27.3368,27.4875,40314.048137466,0
+GREK.US,D,20210903,000000,27.4789,27.5137,27.3929,27.4691,8621.4214187463,0
+GREK.US,D,20210907,000000,27.4972,27.4972,27.1659,27.2132,14091.593221898,0
+GREK.US,D,20210908,000000,26.8452,27.0152,26.6838,26.7031,29944.117979975,0
+GREK.US,D,20210909,000000,26.6654,26.8752,26.5891,26.6559,7098.5935000412,0
+GREK.US,D,20210910,000000,26.9959,27.1755,26.8848,26.9301,53242.039333108,0
+GREK.US,D,20210913,000000,26.9583,27.1002,26.9583,27.046,5114.0516100632,0
+GREK.US,D,20210914,000000,27.1571,27.1948,26.9678,26.9678,27603.455896908,0
+GREK.US,D,20210915,000000,26.9678,27.0431,26.8076,27.0152,20354.753594547,0
+GREK.US,D,20210916,000000,27.0808,27.3078,26.9583,27.1755,35952.611005241,0
+GREK.US,D,20210917,000000,27.1379,27.2132,26.8161,26.8732,66424.697876133,0
+GREK.US,D,20210920,000000,26.5042,26.6462,26.1922,26.3061,51877.602081678,0
+GREK.US,D,20210921,000000,26.5708,26.8076,26.3718,26.3718,104585.46112515,0
+GREK.US,D,20210922,000000,26.5419,26.7689,26.5138,26.6654,51630.181366131,0
+GREK.US,D,20210923,000000,26.5235,26.6559,26.2772,26.2965,20203.609559109,0
+GREK.US,D,20210924,000000,25.9845,26.3061,25.7198,25.9468,90659.505202364,0
+GREK.US,D,20210927,000000,26.0318,26.2019,25.9748,26.1072,26635.512930226,0
+GREK.US,D,20210928,000000,25.8145,25.8145,25.4261,25.5207,10687.74672516,0
+GREK.US,D,20210929,000000,25.6822,25.8425,25.5354,25.6347,7811.8691193396,0
+GREK.US,D,20210930,000000,25.5971,25.8337,25.4551,25.5499,26040.253886544,0
+GREK.US,D,20211001,000000,25.8328,26.1352,25.8145,26.0415,17033.725747365,0
+GREK.US,D,20211004,000000,25.9893,26.1264,25.7276,25.7769,26208.996885014,0
+GREK.US,D,20211005,000000,26.0318,26.4289,25.8994,26.4095,25760.740944295,0
+GREK.US,D,20211006,000000,25.9652,26.2772,25.9516,26.2212,25118.896410238,0
+GREK.US,D,20211007,000000,26.2868,26.5235,26.2772,26.313,7563.4131706724,0
+GREK.US,D,20211008,000000,26.3622,26.594,26.3536,26.4384,79863.058999663,0
+GREK.US,D,20211011,000000,26.2772,26.2772,26.0318,26.0791,5660.6546971307,0
+GREK.US,D,20211012,000000,26.2019,26.2868,26.0222,26.2019,15474.664669478,0
+GREK.US,D,20211013,000000,26.2299,26.2395,25.9845,26.1546,13906.286493517,0
+GREK.US,D,20211014,000000,26.2299,26.3536,26.1961,26.2868,11064.571580639,0
+GREK.US,D,20211015,000000,26.4761,26.4761,26.3438,26.4191,6588.2235721543,0
+GREK.US,D,20211018,000000,26.4666,26.5806,26.3622,26.5514,44867.003396789,0
+GREK.US,D,20211019,000000,26.6838,26.8355,26.6654,26.7398,18439.572323573,0
+GREK.US,D,20211020,000000,26.9485,27.1853,26.8076,27.1379,24022.584536745,0
+GREK.US,D,20211021,000000,26.9012,27.1098,26.9012,27.1098,27517.531547994,0
+GREK.US,D,20211022,000000,27.1379,27.1843,26.9534,27.1002,28432.677625584,0
+GREK.US,D,20211025,000000,26.7978,26.7978,26.6365,26.7129,12066.677240263,0
+GREK.US,D,20211026,000000,26.7785,26.7785,26.5891,26.7031,10955.872103098,0
+GREK.US,D,20211027,000000,26.8925,27.0336,26.6936,26.7785,24292.78038092,0
+GREK.US,D,20211028,000000,26.9012,27.1853,26.8027,27.1853,23820.714078453,0
+GREK.US,D,20211029,000000,26.6182,26.6182,26.3245,26.5138,35618.230707659,0
+GREK.US,D,20211101,000000,26.8538,26.9399,26.6654,26.8259,57945.103394751,0
+GREK.US,D,20211102,000000,26.7785,26.8027,26.5708,26.6654,58563.137567061,0
+GREK.US,D,20211103,000000,26.7785,26.9959,26.6742,26.9959,82455.282730754,0
+GREK.US,D,20211104,000000,26.8925,26.8925,26.4858,26.5419,480488.95912719,0
+GREK.US,D,20211105,000000,26.4761,26.6559,26.3622,26.5235,84921.208021274,0
+GREK.US,D,20211108,000000,27.0431,27.1379,26.8161,27.0248,82629.201894821,0
+GREK.US,D,20211109,000000,27.1853,27.1853,26.9784,27.0431,32071.522040437,0
+GREK.US,D,20211110,000000,26.7882,26.878,26.4289,26.4568,26073.381346367,0
+GREK.US,D,20211111,000000,26.6182,26.7592,26.5989,26.6838,7922.6390631202,0
+GREK.US,D,20211112,000000,26.4482,26.6278,26.3718,26.4384,78846.460076365,0
+GREK.US,D,20211115,000000,26.3815,26.5042,26.3061,26.4289,148488.66248773,0
+GREK.US,D,20211116,000000,26.2114,26.2868,26.0888,26.1922,57548.609110003,0
+GREK.US,D,20211117,000000,26.3718,26.4384,26.2685,26.3622,7266.3012653915,0
+GREK.US,D,20211118,000000,26.5419,26.5708,26.3622,26.4945,69579.053191085,0
+GREK.US,D,20211119,000000,26.3815,26.3912,26.1072,26.1072,11090.452408625,0
+GREK.US,D,20211122,000000,25.9371,25.97,25.5499,25.6252,407946.03351513,0
+GREK.US,D,20211123,000000,25.3982,25.5025,25.2378,25.3035,72210.615780716,0
+GREK.US,D,20211124,000000,25.1054,25.3035,25.0582,25.2938,31924.518937475,0
+GREK.US,D,20211126,000000,24.5094,24.6177,24.0555,24.1308,113786.61309079,0
+GREK.US,D,20211129,000000,24.6795,24.8688,24.6515,24.6939,22431.431232156,0
+GREK.US,D,20211130,000000,24.8215,24.9161,24.3481,24.5278,273868.8512832,0
+GREK.US,D,20211201,000000,25.0011,25.2842,24.6322,24.7741,53844.545008625,0
+GREK.US,D,20211202,000000,24.8398,25.0291,24.5848,24.8118,70523.185796019,0
+GREK.US,D,20211203,000000,25.143,25.2281,24.9345,25.0862,32402.79663866,0
+GREK.US,D,20211206,000000,25.0668,25.2465,24.8785,25.2184,22779.26956029,0
+GREK.US,D,20211207,000000,25.3411,25.5875,25.3131,25.4928,26742.141941529,0
+GREK.US,D,20211208,000000,25.5499,25.7005,25.4175,25.6435,14201.327932561,0
+GREK.US,D,20211209,000000,25.7005,25.7005,25.4359,25.6155,64613.039917103,0
+GREK.US,D,20211210,000000,25.6724,25.8145,25.6724,25.8145,2479.3833210732,0
+GREK.US,D,20211213,000000,25.5682,25.5682,25.1905,25.2465,11328.556026098,0
+GREK.US,D,20211214,000000,25.2465,25.2658,25.0108,25.0862,26329.08392687,0
+GREK.US,D,20211215,000000,25.0108,25.4551,24.977,25.3884,51502.847692438,0
+GREK.US,D,20211216,000000,25.6058,25.6908,25.3615,25.4359,22141.565958711,0
+GREK.US,D,20211217,000000,25.2088,25.3315,24.9915,25.0011,56013.358393864,0
+GREK.US,D,20211220,000000,24.8871,25.0108,24.7268,24.9258,35559.22241985,0
+GREK.US,D,20211221,000000,25.1141,25.3228,25.0195,25.3035,9110.0514511248,0
+GREK.US,D,20211222,000000,25.1518,25.5207,25.0862,25.5207,8915.427624669,0
+GREK.US,D,20211223,000000,25.6347,25.6347,25.4359,25.4831,9804.6928742731,0
+GREK.US,D,20211227,000000,25.3788,25.4977,25.318,25.4977,25658.252865468,0
+GREK.US,D,20211228,000000,25.4551,25.5575,25.3701,25.3701,11872.053413807,0
+GREK.US,D,20211229,000000,25.5305,25.7198,25.4735,25.5305,20641.513168635,0
+GREK.US,D,20211230,000000,25.3469,25.5015,25.2986,25.2986,9088.3115556164,0
+GREK.US,D,20211231,000000,25.4725,25.7333,25.4725,25.5499,10590.434811932,0
+GREK.US,D,20220103,000000,25.5015,25.8879,25.5015,25.8203,24360.070533683,0
+GREK.US,D,20220104,000000,25.7431,25.8783,25.6464,25.7623,50947.962740416,0
+GREK.US,D,20220105,000000,25.8492,25.9652,25.4146,25.5207,17904.356800819,0
+GREK.US,D,20220106,000000,25.4725,25.5499,25.3663,25.3663,56001.97082955,0
+GREK.US,D,20220107,000000,25.9072,26.1584,25.8318,26.11,84429.472289538,0
+GREK.US,D,20220110,000000,25.9941,26.3322,25.9941,26.3225,47098.966002315,0
+GREK.US,D,20220111,000000,26.6414,27.2547,26.6414,27.2306,81115.691074191,0
+GREK.US,D,20220112,000000,27.5591,27.7328,27.5493,27.6169,40009.68960035,0
+GREK.US,D,20220113,000000,27.8971,28.013,27.5493,27.6073,40697.084391662,0
+GREK.US,D,20220114,000000,27.4818,27.6556,27.4528,27.6073,15016.056397563,0
+GREK.US,D,20220118,000000,27.4237,27.5397,27.2306,27.3561,92920.454335234,0
+GREK.US,D,20220119,000000,27.5204,27.6169,27.3465,27.3659,27120.002030126,0
+GREK.US,D,20220120,000000,27.6267,27.8584,27.3659,27.5301,29473.086910627,0
+GREK.US,D,20220121,000000,27.2789,27.4818,27.0857,27.2016,48321.57631638,0
+GREK.US,D,20220124,000000,26.5737,26.9784,26.1293,26.8925,48205.630207004,0
+GREK.US,D,20220125,000000,26.3999,26.9408,26.3225,26.6606,54704.823730884,0
+GREK.US,D,20220126,000000,27.0953,27.2499,26.651,26.651,29953.43507805,0
+GREK.US,D,20220127,000000,27.1243,27.1726,26.4868,26.5737,53206.841407047,0
+GREK.US,D,20220128,000000,26.593,27.1726,26.593,27.0374,61541.503251706,0
+GREK.US,D,20220131,000000,27.2306,27.5107,26.9553,27.3755,61401.746780581,0
+GREK.US,D,20220201,000000,27.8005,27.8875,27.5762,27.8005,85742.147884995,0
+GREK.US,D,20220202,000000,27.9841,28.1096,27.8199,27.8875,37970.28035504,0
+GREK.US,D,20220203,000000,27.9551,28.1772,27.8585,27.8585,38485.826448525,0
+GREK.US,D,20220204,000000,28.013,28.2544,27.9359,28.1096,34589.20898693,0
+GREK.US,D,20220207,000000,27.9164,28.1868,27.6169,27.9297,45909.483148071,0
+GREK.US,D,20220208,000000,28.056,28.3028,27.926,28.2738,19416.832388329,0
+GREK.US,D,20220209,000000,28.5153,28.8437,28.5153,28.7665,41542.869850248,0
+GREK.US,D,20220210,000000,28.7085,29.0949,28.4381,28.554,95020.94233459,0
+GREK.US,D,20220211,000000,28.7954,28.9597,28.3036,28.3318,45390.831355229,0
+GREK.US,D,20220214,000000,28.129,28.2544,27.9358,28.042,18809.150547213,0
+GREK.US,D,20220215,000000,28.6312,28.7761,28.3125,28.7182,38592.455459827,0
+GREK.US,D,20220216,000000,28.7278,28.9694,28.6603,28.9403,68384.394171245,0
+GREK.US,D,20220217,000000,28.6892,28.6989,28.2449,28.2449,42969.421088844,0
+GREK.US,D,20220218,000000,28.3511,28.3511,28.0227,28.0903,43130.917455478,0
+GREK.US,D,20220222,000000,27.9068,28.2352,27.5591,27.8005,101704.40735373,0
+GREK.US,D,20220223,000000,28.3028,28.3028,27.7328,27.7328,58454.438089518,0
+GREK.US,D,20220224,000000,26.255,27.047,25.8899,26.9215,149653.29974712,0
+GREK.US,D,20220225,000000,27.4044,28.0806,27.2984,28.0517,79723.302528537,0
+GREK.US,D,20220228,000000,26.1391,26.8248,26.1004,26.168,97643.187826147,0
+GREK.US,D,20220301,000000,25.7816,25.9748,24.7481,24.8543,89418.260692148,0
+GREK.US,D,20220302,000000,25.144,25.3566,24.9315,25.2021,54169.608208131,0
+GREK.US,D,20220303,000000,25.3373,25.3373,24.4776,24.6322,61155.361298153,0
+GREK.US,D,20220304,000000,23.9077,24.1298,23.2605,23.5406,125836.72660114,0
+GREK.US,D,20220307,000000,23.502,23.6082,22.3911,22.8162,230286.57218764,0
+GREK.US,D,20220308,000000,23.0189,23.8014,22.536,23.1542,168872.40260963,0
+GREK.US,D,20220309,000000,24.2361,24.9219,24.0042,24.5741,204270.12866285,0
+GREK.US,D,20220310,000000,23.6517,23.6903,23.0866,23.2412,96003.378564944,0
+GREK.US,D,20220311,000000,24.1106,24.1492,23.4971,23.5696,36676.238955733,0
+GREK.US,D,20220314,000000,24.2071,24.3038,23.6275,23.7531,40395.831553903,0
+GREK.US,D,20220315,000000,23.956,24.0719,23.6434,24.0139,32059.099243004,0
+GREK.US,D,20220316,000000,24.9219,25.5981,24.7529,25.4242,58613.863989913,0
+GREK.US,D,20220317,000000,25.1538,25.6725,25.144,25.4725,25649.971000513,0
+GREK.US,D,20220318,000000,25.0765,25.4532,25.0765,25.4339,10777.812006552,0
+GREK.US,D,20220321,000000,25.2697,25.2697,24.864,24.9026,25743.141981263,0
+GREK.US,D,20220322,000000,25.144,25.4629,25.1248,25.3277,8387.4587337515,0
+GREK.US,D,20220323,000000,24.835,25.0008,24.69,24.8543,22582.575267595,0
+GREK.US,D,20220324,000000,24.7287,24.8737,24.6515,24.8446,9189.7644013221,0
+GREK.US,D,20220325,000000,24.8737,24.9075,24.6806,24.9026,25169.62283309,0
+GREK.US,D,20220328,000000,25.1827,25.4725,25.144,25.4146,8434.0442241266,0
+GREK.US,D,20220329,000000,26.2404,26.622,26.1487,26.2936,37101.719767825,0
+GREK.US,D,20220330,000000,26.2163,26.4384,26.0811,26.2357,43090.54336382,0
+GREK.US,D,20220331,000000,26.0617,26.1776,25.5884,25.685,12073.923872099,0
+GREK.US,D,20220401,000000,26.2163,26.255,26.0231,26.197,117594.20050412,0
+GREK.US,D,20220404,000000,26.168,26.4071,26.1198,26.226,29986.562537872,0
+GREK.US,D,20220405,000000,26.11,26.3177,25.7333,25.8009,12049.078277232,0
+GREK.US,D,20220406,000000,25.7237,26.0183,25.685,25.8396,12019.056516768,0
+GREK.US,D,20220407,000000,25.9868,26.1135,25.5884,25.9072,27649.006154164,0
+GREK.US,D,20220408,000000,26.2019,26.5737,26.2019,26.3516,20709.838554517,0
+GREK.US,D,20220411,000000,26.8152,26.8152,26.2743,26.2743,11346.154989128,0
+GREK.US,D,20220412,000000,26.6992,26.7475,26.1391,26.1874,21957.294463449,0
+GREK.US,D,20220413,000000,26.6414,26.9891,26.6317,26.9505,17816.361985665,0
+GREK.US,D,20220414,000000,26.4771,26.5158,26.2743,26.2936,12198.151846432,0
+GREK.US,D,20220418,000000,26.1776,26.4771,26.1776,26.2452,5937.0619400228,0
+GREK.US,D,20220419,000000,26.506,26.8634,26.506,26.8249,13239.596364595,0
+GREK.US,D,20220420,000000,27.1437,27.4335,27.1437,27.3561,52277.202065785,0
+GREK.US,D,20220421,000000,27.6363,27.7366,26.651,26.651,103686.87877748,0
+GREK.US,D,20220422,000000,26.6897,26.8249,26.1487,26.2452,48818.488213714,0
+GREK.US,D,20220425,000000,25.9652,26.168,25.5305,26.0134,101221.98872007,0
+GREK.US,D,20220426,000000,26.6897,26.9167,26.0617,26.1487,38891.637831347,0
+GREK.US,D,20220427,000000,25.772,26.1293,25.5788,25.7913,22560.835372087,0
+GREK.US,D,20220428,000000,25.7623,26.3419,25.6464,26.2452,33073.627700061,0
+GREK.US,D,20220429,000000,25.8976,25.9168,25.1864,25.2408,7332.5561850361,0
+GREK.US,D,20220502,000000,25.1923,25.4146,24.9026,25.144,47113.459265988,0
+GREK.US,D,20220503,000000,25.3277,25.4146,25.0668,25.4049,9993.1053020123,0
+GREK.US,D,20220504,000000,25.4435,25.9941,25.2986,25.9652,49001.724475857,0
+GREK.US,D,20220505,000000,25.1827,25.5207,24.3424,24.6128,42056.345477493,0
+GREK.US,D,20220506,000000,24.4969,24.8011,24.4003,24.6031,40271.603579569,0
+GREK.US,D,20220509,000000,24.41,24.4196,23.927,24.0429,41453.839801976,0
+GREK.US,D,20220510,000000,24.3424,24.6224,24.0042,24.2651,48791.572152609,0
+GREK.US,D,20220511,000000,24.5259,24.7867,23.9753,24.1008,41859.651184799,0
+GREK.US,D,20220512,000000,23.5793,24.0139,23.4537,23.7145,44107.142287117,0
+GREK.US,D,20220513,000000,24.0912,24.3714,23.8304,24.2071,40653.604600645,0
+GREK.US,D,20220516,000000,23.8401,24.2457,23.8207,24.0815,41431.064673349,0
+GREK.US,D,20220517,000000,24.3616,24.5548,24.2071,24.4969,39319.189109679,0
+GREK.US,D,20220518,000000,24.3038,24.4679,23.7724,23.7724,28820.890045376,0
+GREK.US,D,20220519,000000,23.8497,24.5548,23.7772,24.3327,30664.640231111,0
+GREK.US,D,20220520,000000,24.2555,24.3714,23.7724,24.0525,32677.133415312,0
+GREK.US,D,20220523,000000,24.4486,24.8737,24.3728,24.69,11427.938405565,0
+GREK.US,D,20220524,000000,24.7673,24.893,24.6224,24.7867,6555.0961123321,0
+GREK.US,D,20220525,000000,24.893,25.2214,24.806,25.0958,37527.200579918,0
+GREK.US,D,20220526,000000,25.2986,25.7139,25.2986,25.6947,6969.1893601105,0
+GREK.US,D,20220527,000000,25.5576,25.7044,25.3759,25.7044,3594.3293907165,0
+GREK.US,D,20220531,000000,25.6174,25.859,25.3469,25.6077,53647.85071593,0
+GREK.US,D,20220601,000000,26.0038,26.0038,25.4629,25.6753,4953.5904765491,0
+GREK.US,D,20220602,000000,25.6271,26.168,25.6271,26.11,11900.004708032,0
+GREK.US,D,20220603,000000,25.8976,26.0134,25.8492,25.8879,6614.1044001405,0
+GREK.US,D,20220606,000000,25.9941,26.0521,25.7591,25.83,1607.7170344997,0
+GREK.US,D,20220607,000000,25.4918,25.8879,25.4918,25.8879,6430.8681379986,0
+GREK.US,D,20220608,000000,25.6658,25.8107,25.5401,25.6077,3899.7231609531,0
+GREK.US,D,20220609,000000,25.5015,25.5575,24.9702,24.9702,11434.149804281,0
+GREK.US,D,20220610,000000,24.439,24.439,24.2264,24.2747,17215.926776387,0
+GREK.US,D,20220613,000000,23.9463,23.9463,23.1832,23.1832,19513.109068438,0
+GREK.US,D,20220614,000000,23.1929,23.1929,22.6132,22.7002,37920.589165307,0
+GREK.US,D,20220615,000000,23.4231,23.7434,23.3088,23.5888,10939.308373185,0
+GREK.US,D,20220616,000000,22.787,22.961,22.7002,22.7388,44100.9308884,0
+GREK.US,D,20220617,000000,23.0383,23.1155,22.8162,22.99,20829.925596372,0
+GREK.US,D,20220621,000000,23.8883,23.898,23.5502,23.7339,19641.477975249,0
+GREK.US,D,20220622,000000,23.4054,24.0042,23.4054,23.8111,12411.409869037,0
+GREK.US,D,20220623,000000,23.7047,23.7047,23.3474,23.6372,29902.708655197,0
+GREK.US,D,20220624,000000,23.502,23.9753,23.2798,23.8883,16497.474991491,0
+GREK.US,D,20220627,000000,23.3378,23.5309,23.2517,23.3184,38767.409857013,0
+GREK.US,D,20220628,000000,23.048,23.2121,22.7002,22.7679,274057.26371094,0
+GREK.US,D,20220629,000000,22.8453,23.238,22.8453,22.9809,39818.004570494,0
+GREK.US,D,20220630,000000,22.7581,23.1552,22.5897,22.9615,142547.03137737,0
+GREK.US,D,20220701,000000,22.3708,22.6516,22.1093,22.5064,40518.105893042,0
+GREK.US,D,20220705,000000,21.4895,21.7026,20.9666,21.3829,60388.385760007,0
+GREK.US,D,20220706,000000,21.199,21.3229,20.9762,21.0924,29180.181819911,0
+GREK.US,D,20220707,000000,21.5379,21.6444,21.4411,21.596,21290.101870658,0
+GREK.US,D,20220708,000000,21.567,21.9059,21.5185,21.8769,8513.7690330573,0
+GREK.US,D,20220711,000000,21.3055,21.3055,20.986,21.0246,21539.990543308,0
+GREK.US,D,20220712,000000,21.0537,21.4605,21.0537,21.2377,17174.166956678,0
+GREK.US,D,20220713,000000,21.2667,21.5863,21.1796,21.4992,10638.855348403,0
+GREK.US,D,20220714,000000,21.1408,21.3927,20.7438,21.3927,209814.58382,0
+GREK.US,D,20220715,000000,21.1505,21.4701,20.986,21.3151,16673.357013557,0
+GREK.US,D,20220718,000000,21.4314,21.6154,21.3345,21.3829,17637.803378248,0
+GREK.US,D,20220719,000000,21.8478,22.0996,21.7412,22.0996,6883.2970739066,0
+GREK.US,D,20220720,000000,22.0996,22.1771,21.9253,22.0996,8618.061412965,0
+GREK.US,D,20220721,000000,22.3224,22.671,22.2642,22.6419,5146.4675392065,0
+GREK.US,D,20220722,000000,22.6903,22.6903,22.3525,22.3525,6461.9971629924,0
+GREK.US,D,20220725,000000,22.516,22.6516,22.2739,22.4288,6522.9204344236,0
+GREK.US,D,20220726,000000,22.2836,22.5257,22.2449,22.2546,4201.6405331122,0
+GREK.US,D,20220727,000000,22.4482,22.8163,22.4095,22.7387,5376.7368532601,0
+GREK.US,D,20220728,000000,22.8647,23.194,22.6807,23.0584,13264.751606871,0
+GREK.US,D,20220729,000000,22.9421,23.2424,22.9421,23.223,8536.4861851164,0
+GREK.US,D,20220801,000000,23.6491,23.7944,23.4651,23.6588,7011.3392036942,0
+GREK.US,D,20220802,000000,23.7072,23.9396,23.591,23.6588,24288.765942459,0
+GREK.US,D,20220803,000000,23.7072,23.988,23.7072,23.988,4832.5578016626,0
+GREK.US,D,20220804,000000,23.5813,23.7169,23.3295,23.6877,21492.491043548,0
+GREK.US,D,20220805,000000,23.1456,23.1697,23.0486,23.1456,29956.695381204,0
+GREK.US,D,20220808,000000,23.4747,23.4845,23.1891,23.3392,12977.68941267,0
+GREK.US,D,20220809,000000,23.6103,23.6103,23.407,23.407,2834.4810182829,0
+GREK.US,D,20220810,000000,23.93,24.2979,23.93,24.1623,38853.558205803,0
+GREK.US,D,20220811,000000,24.1914,24.4722,24.1914,24.2452,30592.775638859,0
+GREK.US,D,20220812,000000,24.0655,24.2495,24.0655,24.2495,5086.5768655961,0
+GREK.US,D,20220815,000000,23.988,24.1333,23.9493,24.0558,23492.63302257,0
+GREK.US,D,20220816,000000,23.988,24.3754,23.9686,24.3754,10063.69836218,0
+GREK.US,D,20220817,000000,24.143,24.4238,24.1236,24.2107,19681.314465746,0
+GREK.US,D,20220818,000000,24.2979,24.2979,24.1623,24.2205,6917.3728019952,0
+GREK.US,D,20220819,000000,24.1914,24.2011,24.0462,24.0946,11083.905009198,0
+GREK.US,D,20220822,000000,23.9977,24.0655,23.6588,23.7846,24870.118515608,0
+GREK.US,D,20220823,000000,23.7944,24.0558,23.6685,23.7169,18443.229678525,0
+GREK.US,D,20220824,000000,23.6781,23.8816,23.6588,23.804,50622.075570236,0
+GREK.US,D,20220825,000000,23.93,24.0849,23.8622,24.0655,8582.9530870554,0
+GREK.US,D,20220826,000000,24.0946,24.1623,23.252,23.2908,50424.84938645,0
+GREK.US,D,20220829,000000,23.2908,23.3779,23.2133,23.3198,26416.950051268,0
+GREK.US,D,20220830,000000,23.2036,23.2036,22.6322,22.7097,24845.336167907,0
+GREK.US,D,20220831,000000,22.9034,22.9712,22.5935,22.6613,6505.3662714689,0
+GREK.US,D,20220901,000000,22.4773,22.5451,22.2739,22.516,32668.297258804,0
+GREK.US,D,20220902,000000,22.516,22.7679,21.8865,21.8962,51425.436674872,0
+GREK.US,D,20220906,000000,22.0318,22.2158,21.8962,21.935,13726.322832799,0
+GREK.US,D,20220907,000000,21.7412,22.1481,21.7412,22.1189,15718.204029254,0
+GREK.US,D,20220908,000000,21.8478,22.1674,21.8478,22.0996,5537.8221133155,0
+GREK.US,D,20220909,000000,22.6322,22.8549,22.5741,22.8549,14076.373494074,0
+GREK.US,D,20220912,000000,23.068,23.194,22.9518,23.0099,14068.112711506,0
+GREK.US,D,20220913,000000,22.5548,22.6952,22.1189,22.1481,11142.763084988,0
+GREK.US,D,20220914,000000,22.3708,22.4966,22.1674,22.4095,7183.7830397792,0
+GREK.US,D,20220915,000000,22.5354,22.5997,22.4386,22.4676,3543.8757212192,0
+GREK.US,D,20220916,000000,22.4288,22.7097,22.3514,22.6516,14220.937188996,0
+GREK.US,D,20220919,000000,22.2352,22.7679,22.2352,22.7387,27858.4566092,0
+GREK.US,D,20220920,000000,22.5257,22.5644,22.2255,22.3804,11989.493298099,0
+GREK.US,D,20220921,000000,21.9737,22.2836,21.751,21.8381,12597.693414591,0
+GREK.US,D,20220922,000000,21.596,21.722,21.5185,21.5964,13974.146309807,0
+GREK.US,D,20220923,000000,20.9181,20.9181,20.6034,20.8019,34182.085664195,0
+GREK.US,D,20220926,000000,20.3564,20.5405,20.095,20.124,18014.701582865,0
+GREK.US,D,20220927,000000,20.4629,20.4629,20.0853,20.1724,2900.5672788184,0
+GREK.US,D,20220928,000000,20.3564,20.8697,20.3564,20.7147,9187.0228122633,0
+GREK.US,D,20220929,000000,20.5307,20.6857,20.3516,20.6663,12872.364434942,0
+GREK.US,D,20220930,000000,20.6373,20.6567,20.5017,20.5405,12494.433632504,0
+GREK.US,D,20221003,000000,20.8697,21.2667,20.8116,21.1602,9584.5729732975,0
+GREK.US,D,20221004,000000,21.7026,22.0511,21.7026,21.9834,17201.01450002,0
+GREK.US,D,20221005,000000,21.625,21.8769,21.475,21.809,28693.828246282,0
+GREK.US,D,20221006,000000,21.412,21.5766,21.3151,21.3635,49215.677338215,0
+GREK.US,D,20221007,000000,21.3539,21.4411,21.1167,21.1699,12937.418097656,0
+GREK.US,D,20221010,000000,21.1023,21.1408,20.9578,21.0924,9464.7916260768,0
+GREK.US,D,20221011,000000,21.015,21.3055,20.9374,21.0537,20735.596840852,0
+GREK.US,D,20221012,000000,21.1796,21.2861,21.1408,21.1505,4509.3546837309,0
+GREK.US,D,20221013,000000,21.2183,22.0996,21.2183,22.0609,21275.645501166,0
+GREK.US,D,20221014,000000,21.935,21.9931,21.4023,21.4701,13584.856931341,0
+GREK.US,D,20221017,000000,22.1383,22.3417,22.1383,22.2449,6519.822640961,0
+GREK.US,D,20221018,000000,22.6226,22.6807,22.3224,22.3998,17252.644391063,0
+GREK.US,D,20221019,000000,22.3804,22.5838,22.2449,22.3224,38462.203631694,0
+GREK.US,D,20221020,000000,22.516,22.7679,22.4482,22.5064,7757.9074281818,0
+GREK.US,D,20221021,000000,22.4773,22.9034,22.458,22.9034,10600.649229032,0
+GREK.US,D,20221024,000000,22.9712,23.0923,22.8356,23.039,7644.3216678864,0
+GREK.US,D,20221025,000000,23.2326,23.2424,23.0002,23.2424,3811.3185568241,0
+GREK.US,D,20221026,000000,23.2617,23.6491,23.2617,23.4996,6154.2830123737,0
+GREK.US,D,20221027,000000,23.2424,23.4263,23.1552,23.223,3848.4920783753,0
+GREK.US,D,20221028,000000,23.2424,23.3489,23.2036,23.3489,3379.6926677012,0
+GREK.US,D,20221031,000000,23.1164,23.3101,23.0971,23.252,16844.768251821,0
+GREK.US,D,20221101,000000,23.3876,23.3876,23.0797,23.252,6619.9846295852,0
+GREK.US,D,20221102,000000,23.2424,23.5813,22.9518,22.9518,75822.625388522,0
+GREK.US,D,20221103,000000,22.7291,22.9131,22.6032,22.8065,10223.751024415,0
+GREK.US,D,20221104,000000,23.4747,23.8138,23.3586,23.7944,8424.9656204626,0
+GREK.US,D,20221107,000000,24.0268,24.3077,23.9686,24.1873,18885.181545856,0
+GREK.US,D,20221108,000000,24.1236,24.3754,24.0268,24.2301,16356.34948255,0
+GREK.US,D,20221109,000000,24.0946,24.3367,23.93,24.0655,27251.28909053,0
+GREK.US,D,20221110,000000,24.7725,24.9371,24.5788,24.9371,11037.438107259,0
+GREK.US,D,20221111,000000,24.9953,25.1695,24.7822,25.1502,19562.565716346,0
+GREK.US,D,20221114,000000,24.9661,25.1211,24.8499,24.9081,8208.1200780803,0
+GREK.US,D,20221115,000000,25.1986,25.3244,24.8461,24.9671,21701.075803364,0
+GREK.US,D,20221116,000000,24.7918,24.7918,24.6466,24.7434,7018.5673884403,0
+GREK.US,D,20221117,000000,24.3948,24.8015,24.3948,24.6853,15006.744130675,0
+GREK.US,D,20221118,000000,24.666,24.7725,24.6466,24.724,8263.8803604072,0
+GREK.US,D,20221121,000000,24.3688,24.6655,24.3688,24.6466,8137.9034262613,0
+GREK.US,D,20221122,000000,24.7822,25.063,24.7822,25.063,2046.6088809605,0
+GREK.US,D,20221123,000000,25.1598,25.3244,25.0049,25.3244,28302.473672173,0
+GREK.US,D,20221125,000000,25.4891,25.7603,25.4891,25.7021,5029.7839854484,0
+GREK.US,D,20221128,000000,25.4891,25.5763,25.0824,25.0824,11123.143726391,0
+GREK.US,D,20221129,000000,25.1405,25.4455,25.1405,25.3323,17806.116823049,0
+GREK.US,D,20221130,000000,25.4407,25.6731,25.1792,25.6731,23717.739347519,0
+GREK.US,D,20221201,000000,25.9443,26.1476,25.8872,26.0604,14707.290762624,0
+GREK.US,D,20221202,000000,25.4213,25.6635,25.2858,25.615,16477.163427592,0
+GREK.US,D,20221205,000000,25.5868,25.6635,25.2276,25.2276,7590.6265812012,0
+GREK.US,D,20221206,000000,25.2954,25.3536,25.0727,25.1695,24576.860734481,0
+GREK.US,D,20221207,000000,25.4891,25.7215,25.4698,25.6053,21896.236791508,0
+GREK.US,D,20221208,000000,25.6635,25.9346,25.6635,25.8668,13860.560549512,0
+GREK.US,D,20221209,000000,25.7603,25.954,25.6537,25.6925,9958.3733844517,0
+GREK.US,D,20221212,000000,25.7409,25.9927,25.7215,25.8958,12819.701946077,0
+GREK.US,D,20221213,000000,26.2348,26.3897,25.6635,25.954,68120.478242667,0
+GREK.US,D,20221214,000000,26.2058,26.4818,26.2058,26.2735,64074.759980506,0
+GREK.US,D,20221215,000000,26.2542,26.2542,26.0992,26.1864,3820.6119372119,0
+GREK.US,D,20221216,000000,25.8378,26.0254,25.8087,25.9636,13562.139779281,0
+GREK.US,D,20221219,000000,26.0992,26.138,25.9249,25.9249,13414.478290897,0
+GREK.US,D,20221220,000000,26.0508,26.1961,26.0314,26.1282,12422.151785043,0
+GREK.US,D,20221221,000000,26.2251,26.4672,26.2251,26.4189,15957.766723695,0
+GREK.US,D,20221222,000000,26.1961,26.1961,25.8377,26.1476,19705.064215625,0
+GREK.US,D,20221223,000000,26.1089,26.3897,26.0604,26.3219,20593.098341572,0
+GREK.US,D,20221227,000000,26.3123,26.3946,26.2058,26.2832,8494.1496744608,0
+GREK.US,D,20221228,000000,26.3897,26.3995,26.0184,26.0508,17523.185020131,0
+GREK.US,D,20221229,000000,26.2396,26.4583,26.18,26.3987,28427.669441305,0
+GREK.US,D,20221230,000000,26.4086,26.5776,26.3192,26.4782,23919.285552914,0
+GREK.US,D,20230103,000000,26.7167,26.7565,26.5478,26.6571,20629.302219944,0
+GREK.US,D,20230104,000000,26.836,26.9354,26.6472,26.8658,11272.468887644,0
+GREK.US,D,20230105,000000,26.8161,26.9354,26.7068,26.8161,17839.356109141,0
+GREK.US,D,20230106,000000,26.8857,27.8298,26.8857,27.6709,27584.548330287,0
+GREK.US,D,20230109,000000,27.7206,27.979,27.6709,27.6709,79291.61665791,0
+GREK.US,D,20230110,000000,27.82,27.979,27.7703,27.979,21409.038330969,0
+GREK.US,D,20230111,000000,27.979,27.979,27.8697,27.9492,27459.790552523,0
+GREK.US,D,20230112,000000,27.979,28.3468,27.8896,28.307,31166.303885447,0
+GREK.US,D,20230113,000000,28.138,28.5356,28.138,28.4362,48229.948328007,0
+GREK.US,D,20230117,000000,28.7742,29.1432,28.5058,28.8239,195200.64720067,0
+GREK.US,D,20230118,000000,28.9133,29.0425,28.5356,28.5356,64348.854437338,0
+GREK.US,D,20230119,000000,28.2176,28.2772,27.9691,28.2772,67942.68332583,0
+GREK.US,D,20230120,000000,28.2971,28.8239,28.2573,28.8239,66716.233881521,0
+GREK.US,D,20230123,000000,29.1022,29.4948,29.1022,29.4347,35324.56110721,0
+GREK.US,D,20230124,000000,29.1022,29.3009,28.7443,29.2214,33717.801662943,0
+GREK.US,D,20230125,000000,28.9133,29.3854,28.8339,29.2413,13224.324442984,0
+GREK.US,D,20230126,000000,29.4798,29.6389,29.301,29.6389,23905.19999736,0
+GREK.US,D,20230127,000000,29.6091,29.8078,29.5842,29.778,37044.004995909,0
+GREK.US,D,20230130,000000,29.8078,30.116,29.8078,29.8476,40368.196106653,0
+GREK.US,D,20230131,000000,29.8526,30.3147,29.8377,30.2352,121456.72720881,0
+GREK.US,D,20230201,000000,30.275,30.6924,29.9768,30.6229,98496.265544678,0
+GREK.US,D,20230202,000000,30.6726,30.6726,30.2155,30.3744,34471.378885082,0
+GREK.US,D,20230203,000000,30.265,30.4241,30.0663,30.1557,47808.387772498,0
+GREK.US,D,20230206,000000,30.0364,30.1756,29.8682,30.0484,71652.214992087,0
+GREK.US,D,20230207,000000,30.0663,30.6626,30.0464,30.6626,81128.775546596,0
+GREK.US,D,20230208,000000,30.8117,31.08,30.3992,30.8712,50820.684438832,0
+GREK.US,D,20230209,000000,31.3782,31.4478,31.0602,31.2093,47402.924994765,0
+GREK.US,D,20230210,000000,31.0999,31.1298,30.9707,31.0403,32444.064996417,0
+GREK.US,D,20230213,000000,31.6963,32.0641,31.6267,32.0442,60173.493326688,0
+GREK.US,D,20230214,000000,31.7361,32.0442,31.4678,31.984,439762.1116181,0
+GREK.US,D,20230215,000000,31.5671,31.746,31.1248,31.7261,102511.65498868,0
+GREK.US,D,20230216,000000,31.4677,31.9845,31.2896,31.6218,228593.47497476,0
+GREK.US,D,20230217,000000,31.6764,32.1037,31.6367,31.9249,276576.92608057,0
+GREK.US,D,20230221,000000,32.233,32.5709,32.233,32.3722,324909.4977419,0
+GREK.US,D,20230222,000000,31.8056,31.8832,31.4975,31.5273,329934.01663023,0
+GREK.US,D,20230223,000000,31.9547,32.1137,31.6864,31.9547,127949.16220809,0
+GREK.US,D,20230224,000000,31.5572,31.7609,31.5151,31.6267,50316.622772221,0
+GREK.US,D,20230227,000000,32.1436,32.3424,32.0243,32.2529,64992.765548378,0
+GREK.US,D,20230228,000000,32.402,32.5709,32.2628,32.3622,85415.814990567,0
+GREK.US,D,20230301,000000,32.7101,32.9188,32.4616,32.561,211719.98553217,0
+GREK.US,D,20230302,000000,32.1933,32.4517,32.0343,32.3324,106352.98721048,0
+GREK.US,D,20230303,000000,32.1734,32.5312,32.0144,32.3125,258315.00330481,0
+GREK.US,D,20230306,000000,31.3584,31.8056,31.0204,31.09,124940.8899862,0
+GREK.US,D,20230307,000000,30.9906,31.1099,30.4738,30.5632,162624.78164871,0
+GREK.US,D,20230308,000000,30.3744,30.5831,30.3147,30.5235,35249.102773885,0
+GREK.US,D,20230309,000000,30.7719,30.8813,30.2054,30.2551,79474.728880112,0
+GREK.US,D,20230310,000000,30.2452,30.275,29.8675,29.8874,251156.52275004,0
+GREK.US,D,20230313,000000,29.5792,30.1259,29.0922,29.8575,74537.741658435,0
+GREK.US,D,20230314,000000,30.5036,31.1393,30.4141,31.1198,112558.68054313,0
+GREK.US,D,20230315,000000,29.0028,29.122,28.5953,28.9729,76192.79443603,0
+GREK.US,D,20230316,000000,28.635,29.3208,28.5754,29.3208,37309.618329213,0
+GREK.US,D,20230317,000000,28.9332,29.0326,28.6052,28.6549,37990.75555136,0
+GREK.US,D,20230320,000000,28.8239,29.3009,28.8239,29.2015,58829.328882392,0
+GREK.US,D,20230321,000000,29.8774,30.4638,29.8774,30.4241,158720.06442692,0
+GREK.US,D,20230322,000000,30.1259,30.2949,29.8476,29.8476,17942.985553574,0
+GREK.US,D,20230323,000000,30.2551,30.4637,29.8675,29.9371,69416.636103445,0
+GREK.US,D,20230324,000000,29.0922,29.2313,28.6549,29.1618,72675.429991974,0
+GREK.US,D,20230327,000000,29.5196,29.6289,29.3209,29.6091,142718.87331757,0
+GREK.US,D,20230328,000000,29.3109,29.46,29.1916,29.4301,122038.25943097,0
+GREK.US,D,20230329,000000,29.5494,29.6985,29.4003,29.6091,26360.1111082,0
+GREK.US,D,20230330,000000,30.1557,30.2185,29.9672,30.0762,45672.413883845,0
+GREK.US,D,20230331,000000,30.3247,30.3545,30.0663,30.1756,132995.81554087,0
+GREK.US,D,20230403,000000,30.4638,30.8515,30.4638,30.7918,158417.2249825,0
+GREK.US,D,20230404,000000,30.7123,30.762,30.444,30.5235,26908.441663695,0
+GREK.US,D,20230405,000000,30.5533,30.6229,30.4241,30.6229,57351.351660333,0
+GREK.US,D,20230406,000000,30.6129,30.8912,30.5831,30.7024,40366.183884431,0
+GREK.US,D,20230410,000000,30.5732,30.8614,30.5732,30.8117,29269.784441212,0
+GREK.US,D,20230411,000000,31.1993,31.4081,31.0403,31.259,169019.62387022,0
+GREK.US,D,20230412,000000,31.6367,31.6763,31.4279,31.4677,94572.432211778,0
+GREK.US,D,20230413,000000,31.8056,32.1933,31.8055,32.1038,104434.3333218,0
+GREK.US,D,20230414,000000,32.1137,32.2031,31.8504,32.0442,54584.546105083,0
+GREK.US,D,20230417,000000,31.7758,32.0243,31.6384,31.7957,39707.181106726,0
+GREK.US,D,20230418,000000,31.9746,32.3026,31.905,32.0939,84746.751101752,0
+GREK.US,D,20230419,000000,31.9348,31.9348,31.6963,31.7559,232062.54608548,0
+GREK.US,D,20230420,000000,31.577,31.7858,31.5224,31.577,56835.21666039,0
+GREK.US,D,20230421,000000,31.9647,32.0541,31.746,32.0541,52060.213327584,0
+GREK.US,D,20230424,000000,31.746,31.7957,31.6218,31.7062,33250.966107439,0
+GREK.US,D,20230425,000000,31.4379,31.4379,30.8117,30.8316,37139.585551454,0
+GREK.US,D,20230426,000000,31.4578,31.5571,31.2292,31.2789,21496.569997626,0
+GREK.US,D,20230427,000000,31.3584,31.5075,30.8614,31.4975,46693.61666151,0
+GREK.US,D,20230428,000000,30.8614,31.1795,30.8614,31.1397,43476.073328532,0
+GREK.US,D,20230501,000000,31.1993,31.3484,31.0403,31.2391,78812.707769074,0
+GREK.US,D,20230502,000000,30.7322,31.2292,30.5823,30.9807,348865.00329481,0
+GREK.US,D,20230503,000000,31.3584,31.6068,31.3087,31.418,19143.276108997,0
+GREK.US,D,20230504,000000,31.5969,31.6565,31.2978,31.5075,5946.11666601,0
+GREK.US,D,20230505,000000,31.6168,32.0541,31.5969,32.0044,20497.501664403,0
+GREK.US,D,20230508,000000,32.2628,32.4002,32.1237,32.2032,71319.192214346,0
+GREK.US,D,20230509,000000,32.0839,32.2231,32.0541,32.2231,92584.356656442,0
+GREK.US,D,20230510,000000,32.4417,32.53,32.1634,32.402,64988.741103934,0
+GREK.US,D,20230511,000000,32.074,32.1038,31.8355,32.0541,61920.102215384,0
+GREK.US,D,20230512,000000,31.8355,31.8514,31.6068,31.746,9299.484998973,0
+GREK.US,D,20230515,000000,31.7858,31.8752,31.5572,31.8553,30592.820552177,0
+GREK.US,D,20230516,000000,32.1734,32.5213,32.0244,32.2529,171092.21275888,0
+GREK.US,D,20230517,000000,32.0839,32.2529,31.9348,32.1634,43083.689995242,0
+GREK.US,D,20230518,000000,31.8752,31.8752,31.6368,31.8156,60885.819993276,0
+GREK.US,D,20230519,000000,31.9882,31.9882,31.6367,31.7957,80848.070546627,0
+GREK.US,D,20230522,000000,34.1712,34.37,34.1016,34.1811,143313.48498417,0
+GREK.US,D,20230523,000000,34.2109,34.3302,33.9724,34.042,134405.37720738,0
+GREK.US,D,20230524,000000,33.8332,33.9028,33.5351,33.6444,124713.50887512,0
+GREK.US,D,20230525,000000,33.8332,34.0718,33.6743,33.8829,21090.101108782,0
+GREK.US,D,20230526,000000,34.3302,34.6284,34.2209,34.4197,73128.179991924,0
+GREK.US,D,20230530,000000,34.4594,34.6284,34.1115,34.201,47310.362772553,0
+GREK.US,D,20230531,000000,33.9326,34.0121,33.5052,33.7935,114792.24720955,0
+GREK.US,D,20230601,000000,33.7935,34.2109,33.4854,34.2109,49088.16110569,0
+GREK.US,D,20230602,000000,34.2408,34.2706,33.9923,34.1016,129480.46331903,0
+GREK.US,D,20230605,000000,34.032,34.1314,33.7438,33.9724,91555.104989889,0
+GREK.US,D,20230606,000000,34.6483,34.9365,34.5091,34.9365,131836.775541,0
+GREK.US,D,20230607,000000,34.9862,35.2566,34.8967,35.0359,147513.9988726,0
+GREK.US,D,20230608,000000,35.175,35.4832,35.016,35.3937,24735.241663935,0
+GREK.US,D,20230609,000000,35.6024,35.7118,35.3838,35.503,45392.714994987,0
+GREK.US,D,20230612,000000,35.6322,35.7813,35.4235,35.7416,88885.892212406,0
+GREK.US,D,20230613,000000,35.831,36.0994,35.8012,36.0398,26327.915552648,0
+GREK.US,D,20230614,000000,36.2485,36.3677,35.9006,36.1988,59811.293326728,0
+GREK.US,D,20230615,000000,36.2385,36.7001,36.0606,36.5467,69725.512214522,0
+GREK.US,D,20230616,000000,36.7753,36.9701,36.6361,36.6659,85745.819434975,0
+GREK.US,D,20230620,000000,36.4572,36.4572,36.1093,36.2385,59113.052215694,0
+GREK.US,D,20230621,000000,36.5268,36.8249,36.5069,36.7852,76159.592769367,0
+GREK.US,D,20230622,000000,36.5467,36.5665,36.2982,36.4473,78532.002769105,0
+GREK.US,D,20230623,000000,36.4174,36.6709,36.2982,36.4274,142442.19276205,0
+GREK.US,D,20230626,000000,35.7416,35.7416,35.2098,35.344,85334.319990576,0
+GREK.US,D,20230627,000000,35.7316,35.9801,35.7068,35.8012,48861.786105715,0
+GREK.US,D,20230628,000000,36.0895,36.159,35.8807,36,61066.919993256,0
+GREK.US,D,20230629,000000,36.77,37.04,36.77,37.02,59246,0
+GREK.US,D,20230630,000000,37.14,37.3,36.84,37.13,167450,0
+GREK.US,D,20230703,000000,37.3,37.495,37.16,37.43,39986,0
+GREK.US,D,20230705,000000,37.47,37.4799,37.21,37.37,126484,0
+GREK.US,D,20230706,000000,37.08,37.08,36.59,36.86,110160,0
+GREK.US,D,20230707,000000,37.04,37.4999,36.9,37.36,221527,0
+GREK.US,D,20230710,000000,37.63,37.7,37.4,37.51,104338,0
+GREK.US,D,20230711,000000,38.39,38.73,38.31,38.54,137783,0
+GREK.US,D,20230712,000000,38.97,39.3099,38.85,39.09,128756,0
+GREK.US,D,20230713,000000,39.11,39.3792,39,39.06,80436,0
+GREK.US,D,20230714,000000,39.15,39.3568,39.01,39.03,58410,0
+GREK.US,D,20230717,000000,38.88,39.09,38.57,38.91,57338,0
+GREK.US,D,20230718,000000,39.31,39.47,39.24,39.32,172444,0
+GREK.US,D,20230719,000000,39.8,39.92,39.34,39.5,68841,0
+GREK.US,D,20230720,000000,39.99,39.99,39.5361,39.77,107125,0
+GREK.US,D,20230721,000000,39.76,39.86,39.55,39.71,29603,0
+GREK.US,D,20230724,000000,39.54,39.72,39.42,39.59,49175,0
+GREK.US,D,20230725,000000,39.62,39.795,39.42,39.65,171188,0
+GREK.US,D,20230726,000000,39.59,39.99,39.59,39.99,73361,0
+GREK.US,D,20230727,000000,39.61,39.69,38.92,39.13,80085,0
+GREK.US,D,20230728,000000,38.92,39.46,38.82,39.02,62914,0
+GREK.US,D,20230731,000000,39.35,39.44,39.03,39.07,71965,0
+GREK.US,D,20230801,000000,38.81,38.81,38.28,38.51,158259,0
+GREK.US,D,20230802,000000,38.08,38.19,37.75,37.95,76563,0
+GREK.US,D,20230803,000000,38.07,38.69,38.07,38.59,42102,0
+GREK.US,D,20230804,000000,38.7,39.1199,38.43,38.54,49953,0
+GREK.US,D,20230807,000000,38.79,39.1,38.5812,39.04,52550,0
+GREK.US,D,20230808,000000,38.35,38.78,38.19,38.52,54161,0
+GREK.US,D,20230809,000000,38.55,38.8117,38.32,38.54,32226,0
+GREK.US,D,20230810,000000,38.5,38.7195,38.1537,38.19,40681,0
+GREK.US,D,20230811,000000,37.6,37.65,37.37,37.59,45374,0
+GREK.US,D,20230814,000000,37.02,37.27,36.7893,37.27,145485,0
+GREK.US,D,20230815,000000,37.03,37.0556,36.65,36.82,58279,0
+GREK.US,D,20230816,000000,36.88,37.0973,36.74,36.8,56332,0
+GREK.US,D,20230817,000000,37.17,37.33,36.8,36.93,67050,0
+GREK.US,D,20230818,000000,36.5,36.86,36.071,36.78,39901,0
+GREK.US,D,20230821,000000,37.14,37.52,36.87,37.32,50004,0
+GREK.US,D,20230822,000000,37.51,37.66,37.4,37.45,65375,0
+GREK.US,D,20230823,000000,37.3,37.73,37.075,37.58,15305,0
+GREK.US,D,20230824,000000,37.42,37.52,36.85,36.91,79375,0
+GREK.US,D,20230825,000000,37.14,37.39,37.051,37.34,16602,0
+GREK.US,D,20230828,000000,37.59,37.98,37.59,37.86,43265,0
+GREK.US,D,20230829,000000,37.84,38.33,37.75,38.27,51138,0
+GREK.US,D,20230830,000000,38.19,38.42,38.06,38.16,28371,0
+GREK.US,D,20230831,000000,37.96,37.96,37.5001,37.58,36564,0
+GREK.US,D,20230901,000000,37.8,37.82,36.89,37.06,100148,0
+GREK.US,D,20230905,000000,36.26,36.26,35.7401,35.93,87514,0
+GREK.US,D,20230906,000000,35.85,35.92,35.65,35.82,54089,0
+GREK.US,D,20230907,000000,35.19,35.19,34.8502,35.05,46589,0
+GREK.US,D,20230908,000000,35.37,35.6047,35.34,35.5,23910,0
+GREK.US,D,20230911,000000,35.38,35.38,34.75,35.01,161105,0
+GREK.US,D,20230912,000000,34.94,35.06,34.75,34.93,65633,0
+GREK.US,D,20230913,000000,34.4,34.59,34.17,34.3,97576,0
+GREK.US,D,20230914,000000,34.32,34.49,34.32,34.42,26381,0
+GREK.US,D,20230915,000000,35.02,35.29,34.84,35.08,84822,0
+GREK.US,D,20230918,000000,35.12,35.31,35.08,35.09,52278,0
+GREK.US,D,20230919,000000,34.22,34.5294,34.04,34.26,54627,0
+GREK.US,D,20230920,000000,33.55,33.5888,33.03,33.04,67415,0
+GREK.US,D,20230921,000000,33.43,33.5509,33.27,33.34,78844,0
+GREK.US,D,20230922,000000,33.99,34.3,33.95,34.07,31026,0
+GREK.US,D,20230925,000000,34.1,34.2999,33.99,34.07,41425,0
+GREK.US,D,20230926,000000,34.07,34.16,33.84,33.9,39419,0
+GREK.US,D,20230927,000000,33.19,33.4,32.875,33.13,54678,0
+GREK.US,D,20230928,000000,32.96,33.2,32.81,33.01,34077,0
+GREK.US,D,20230929,000000,33.54,33.7376,33.215,33.23,24108,0
+GREK.US,D,20231002,000000,32.96,32.985,32.51,32.62,136333,0
+GREK.US,D,20231003,000000,32.13,32.15,31.8,31.87,86249,0
+GREK.US,D,20231004,000000,32.15,32.43,32.08,32.3,48320,0
+GREK.US,D,20231005,000000,32.03,32.03,31.835,31.9,19048,0
+GREK.US,D,20231006,000000,31.43,31.98,31.3376,31.84,78776,0
+GREK.US,D,20231009,000000,30.77,31.095,30.6701,30.94,70598,0
+GREK.US,D,20231010,000000,32.16,32.55,32.16,32.36,87042,0
+GREK.US,D,20231011,000000,32.85,33.22,32.85,33,49355,0
+GREK.US,D,20231012,000000,33,33.09,32.81,32.89,48769,0
+GREK.US,D,20231013,000000,32.66,32.845,32.39,32.44,30386,0
+GREK.US,D,20231016,000000,32.63,33,32.63,32.92,25115,0
+GREK.US,D,20231017,000000,32.71,33.1059,32.71,32.99,14979,0
+GREK.US,D,20231018,000000,33.02,33.15,32.88,32.88,22034,0
+GREK.US,D,20231019,000000,33.07,33.2499,32.925,32.97,34280,0
+GREK.US,D,20231020,000000,33.01,33.21,32.675,32.89,19497,0
+GREK.US,D,20231023,000000,33.19,33.88,33.15,33.78,186477,0
+GREK.US,D,20231024,000000,34.1,34.11,33.82,33.94,175865,0
+GREK.US,D,20231025,000000,33.77,33.81,33.42,33.43,85754,0
+GREK.US,D,20231026,000000,33.22,33.4558,33.07,33.31,66266,0
+GREK.US,D,20231027,000000,33.4,33.47,33.13,33.27,20368,0
+GREK.US,D,20231030,000000,33.6,33.8,33.4101,33.8,31864,0
+GREK.US,D,20231031,000000,33.8,33.85,33.57,33.66,15640,0
+GREK.US,D,20231101,000000,33.49,33.78,33.4,33.71,19964,0
+GREK.US,D,20231102,000000,34.36,34.76,34.36,34.68,80639,0
+GREK.US,D,20231103,000000,35,35.23,34.82,34.92,30259,0
+GREK.US,D,20231106,000000,35.34,35.74,35.34,35.57,90957,0
+GREK.US,D,20231107,000000,35.17,35.32,35.0277,35.24,20174,0
+GREK.US,D,20231108,000000,35.12,35.3741,35.0342,35.26,11091,0
+GREK.US,D,20231109,000000,34.86,35.21,34.62,34.84,75715,0
+GREK.US,D,20231110,000000,34.54,35.25,34.3601,34.96,30908,0
+GREK.US,D,20231113,000000,34.65,35.043,34.58,34.92,68251,0
+GREK.US,D,20231114,000000,35.94,36.4,35.94,36.36,37518,0
+GREK.US,D,20231115,000000,36.07,36.34,36.02,36.23,15077,0
+GREK.US,D,20231116,000000,36.28,36.34,36.03,36.25,22115,0
+GREK.US,D,20231117,000000,36.7,36.94,36.62,36.86,16798,0
+GREK.US,D,20231120,000000,36.83,37.05,36.8198,37.01,19263,0
+GREK.US,D,20231121,000000,36.65,36.65,36.395,36.56,88793,0
+GREK.US,D,20231122,000000,36.83,36.94,36.72,36.8,21790,0
+GREK.US,D,20231124,000000,37.17,37.34,36.6795,37.22,62039,0
+GREK.US,D,20231127,000000,37.18,37.18,36.91,37.03,16358,0
+GREK.US,D,20231128,000000,37.33,37.51,37.28,37.28,22831,0
+GREK.US,D,20231129,000000,37.4,37.54,37.3,37.47,18708,0
+GREK.US,D,20231130,000000,37.47,37.49,37.17,37.4,15612,0
+GREK.US,D,20231201,000000,37.12,37.47,37.11,37.46,24300,0
+GREK.US,D,20231204,000000,37.12,37.12,36.6909,36.97,25345,0
+GREK.US,D,20231205,000000,36.65,36.75,36.38,36.51,13816,0
+GREK.US,D,20231206,000000,36.73,36.73,36.24,36.43,35062,0
+GREK.US,D,20231207,000000,36.41,36.45,36.21,36.29,18778,0
+GREK.US,D,20231208,000000,36.11,36.44,36.0527,36.43,10609,0
+GREK.US,D,20231211,000000,36.37,36.46,36.1701,36.25,10415,0
+GREK.US,D,20231212,000000,36.7,36.87,36.58,36.87,12236,0
+GREK.US,D,20231213,000000,37.04,37.665,36.94,37.65,57168,0
+GREK.US,D,20231214,000000,37.87,38,37.7,38,10633,0
+GREK.US,D,20231215,000000,37.44,37.55,37.111,37.1301,16572,0
+GREK.US,D,20231218,000000,37.43,37.68,37.4,37.56,8629,0
+GREK.US,D,20231219,000000,37.97,38.21,37.905,38.08,124154,0
+GREK.US,D,20231220,000000,38.09,38.22,37.66,37.66,16073,0
+GREK.US,D,20231221,000000,38.18,38.38,38.07,38.38,41558,0
+GREK.US,D,20231222,000000,38,38.14,37.8305,37.8772,12533,0
+GREK.US,D,20231226,000000,37.95,38.11,37.73,37.99,40626,0
+GREK.US,D,20231227,000000,38.01,38.33,38.01,38.2546,28652,0
+GREK.US,D,20231228,000000,37.26,37.26,37.03,37.05,17166,0
+GREK.US,D,20231229,000000,37.16,37.465,37.005,37.05,29326,0
+GREK.US,D,20240102,000000,37.15,37.38,37.1,37.1,40182,0
+GREK.US,D,20240103,000000,36.9,37.1,36.74,36.85,44889,0
+GREK.US,D,20240104,000000,37.33,37.61,37.28,37.32,53269,0
+GREK.US,D,20240105,000000,37.33,37.63,37.135,37.3,11064,0
+GREK.US,D,20240108,000000,37.82,38.17,37.82,38.14,34252,0
+GREK.US,D,20240109,000000,38.42,38.49,38.14,38.42,38880,0
+GREK.US,D,20240110,000000,38.5,38.89,38.44,38.65,27791,0
+GREK.US,D,20240111,000000,38.84,38.97,38.5701,38.79,24915,0
+GREK.US,D,20240112,000000,38.91,39.1499,38.77,39.02,51742,0
+GREK.US,D,20240116,000000,38.28,38.28,37.9,37.99,71995,0
+GREK.US,D,20240117,000000,38.07,38.1,37.92,38.09,28070,0
+GREK.US,D,20240118,000000,38.2745,38.53,38.23,38.46,11009,0
+GREK.US,D,20240119,000000,38.39,38.465,38.11,38.43,26581,0
+GREK.US,D,20240122,000000,38.64,38.9,38.55,38.78,70155,0
+GREK.US,D,20240123,000000,38.5,38.6999,38.2401,38.58,27120,0
+GREK.US,D,20240124,000000,39.07,39.31,38.93,39.16,266836,0
+GREK.US,D,20240125,000000,38.84,38.84,38.51,38.51,36496,0
+GREK.US,D,20240126,000000,38.61,38.91,38.61,38.8,56870,0
+GREK.US,D,20240129,000000,38.55,38.65,38.2514,38.6,12682,0
+GREK.US,D,20240130,000000,38.7,38.78,38.44,38.63,20979,0
+GREK.US,D,20240131,000000,39.22,39.34,38.7701,38.96,22279,0
+GREK.US,D,20240201,000000,39.15,39.6,39.15,39.54,29610,0
+GREK.US,D,20240202,000000,39.53,39.6299,39.44,39.5,16696,0
+GREK.US,D,20240205,000000,39.59,39.8,39.5,39.76,49240,0
+GREK.US,D,20240206,000000,39.99,40.29,39.945,40.2,45280,0
+GREK.US,D,20240207,000000,39.95,40.225,39.79,40.07,30014,0
+GREK.US,D,20240208,000000,40.11,40.38,40.11,40.38,27763,0
+GREK.US,D,20240209,000000,40.29,40.47,40.125,40.4,38902,0
+GREK.US,D,20240212,000000,39.84,39.99,39.75,39.87,37136,0
+GREK.US,D,20240213,000000,39.52,39.71,39.21,39.31,42757,0
+GREK.US,D,20240214,000000,39.64,40.0099,39.51,39.95,26433,0
+GREK.US,D,20240215,000000,39.75,40,39.75,39.91,10938,0
+GREK.US,D,20240216,000000,39.83,39.95,39.52,39.94,19300,0
+GREK.US,D,20240220,000000,40.46,40.5899,40.21,40.51,62341,0
+GREK.US,D,20240221,000000,40.28,40.5,40.1101,40.35,44781,0
+GREK.US,D,20240222,000000,40.43,40.5,40.26,40.46,40124,0
+GREK.US,D,20240223,000000,40.28,40.48,40.14,40.22,38033,0
+GREK.US,D,20240226,000000,40.3,40.3099,40.2,40.25,18258,0
+GREK.US,D,20240227,000000,40.32,40.32,40.15,40.24,7857,0
+GREK.US,D,20240228,000000,40.06,40.13,39.94,40.02,22048,0
+GREK.US,D,20240229,000000,40.38,40.465,40.09,40.12,45154,0
+GREK.US,D,20240301,000000,40.18,40.54,40.13,40.54,17166,0
+GREK.US,D,20240304,000000,41.01,41.06,40.585,40.82,102162,0
+GREK.US,D,20240305,000000,40.79,40.98,40.5801,40.9,130042,0
+GREK.US,D,20240306,000000,40.94,41.16,40.6402,40.95,48955,0
+GREK.US,D,20240307,000000,40.59,40.84,40.59,40.84,23764,0
+GREK.US,D,20240308,000000,41.12,41.12,40.63,40.83,40769,0
+GREK.US,D,20240311,000000,40.31,40.375,39.76,39.76,67735,0
+GREK.US,D,20240312,000000,39.67,39.96,39.54,39.96,46691,0
+GREK.US,D,20240313,000000,40.03,40.08,39.795,39.95,16731,0
+GREK.US,D,20240314,000000,40.04,40.39,39.87,40.33,42625,0
+GREK.US,D,20240315,000000,40.45,40.545,39.99,40.31,37590,0
+GREK.US,D,20240318,000000,40.21,40.35,39.95,40.14,65484,0
+GREK.US,D,20240319,000000,40.15,40.15,39.9,39.92,18266,0
+GREK.US,D,20240320,000000,40.17,40.73,39.92,40.73,33884,0
+GREK.US,D,20240321,000000,40.65,40.85,40.532,40.83,8845,0
+GREK.US,D,20240322,000000,40.54,40.62,40.32,40.51,8664,0
+GREK.US,D,20240325,000000,40.56,40.69,40.51,40.66,10220,0
+GREK.US,D,20240326,000000,40.5,40.6799,40.305,40.39,36438,0
+GREK.US,D,20240327,000000,40.14,40.27,40.1,40.14,14006,0
+GREK.US,D,20240328,000000,40.07,40.18,40.01,40.01,9008,0
+GREK.US,D,20240401,000000,40.15,40.15,39.86,39.89,19652,0
+GREK.US,D,20240402,000000,39.15,39.26,39,39.1,109673,0
+GREK.US,D,20240403,000000,39.04,39.47,39.04,39.23,13935,0
+GREK.US,D,20240404,000000,39.34,39.6099,38.74,38.93,79494,0
+GREK.US,D,20240405,000000,39.16,39.48,38.78,39.31,14878,0
+GREK.US,D,20240408,000000,39.73,39.98,39.44,39.98,8382,0
+GREK.US,D,20240409,000000,40.53,40.82,40.2901,40.65,42178,0
+GREK.US,D,20240410,000000,40.16,40.49,40.052,40.38,14639,0
+GREK.US,D,20240411,000000,40.205,40.22,39.7818,40.22,80461,0
+GREK.US,D,20240412,000000,39.17,39.36,38.65,38.74,16898,0
+GREK.US,D,20240415,000000,38.94,39.1999,38.2,38.24,87420,0
+GREK.US,D,20240416,000000,38.01,38.08,37.6,37.88,51099,0
+GREK.US,D,20240417,000000,38.33,39.3882,37.82,37.94,26288,0
+GREK.US,D,20240418,000000,38.33,38.7799,38.33,38.49,26920,0
+GREK.US,D,20240419,000000,38.96,39.01,38.67,38.9,23744,0
+GREK.US,D,20240422,000000,39.69,40.01,39.56,40.01,27638,0
+GREK.US,D,20240423,000000,40.36,40.99,40.36,40.99,30216,0
+GREK.US,D,20240424,000000,40.99,40.99,40.67,40.73,15693,0
+GREK.US,D,20240425,000000,40.55,40.87,40.295,40.68,14126,0
+GREK.US,D,20240426,000000,40.82,41.0999,40.6595,40.975,13893,0
+GREK.US,D,20240429,000000,40.95,41.048,40.69,40.82,23763,0
+GREK.US,D,20240430,000000,40.61,40.906,40.42,40.42,22767,0
+GREK.US,D,20240501,000000,40.45,40.86,40.1366,40.32,28907,0
+GREK.US,D,20240502,000000,40.74,41.19,40.5301,41.19,34027,0
+GREK.US,D,20240503,000000,41.27,41.53,41.23,41.53,19733,0
+GREK.US,D,20240506,000000,41.66,41.735,41.43,41.47,10955,0
+GREK.US,D,20240507,000000,41.78,41.95,41.61,41.83,28309,0
+GREK.US,D,20240508,000000,41.66,41.8,41.52,41.61,25365,0
+GREK.US,D,20240509,000000,41.77,42.02,41.76,41.94,14707,0
+GREK.US,D,20240510,000000,42.08,42.34,42.02,42.16,29844,0
+GREK.US,D,20240513,000000,42.07,42.12,41.7501,41.88,16639,0
+GREK.US,D,20240514,000000,41.88,41.975,41.74,41.87,12661,0
+GREK.US,D,20240515,000000,42.48,42.8,42.1363,42.78,64917,0
+GREK.US,D,20240516,000000,42.5,42.7499,42.44,42.61,51385,0
+GREK.US,D,20240517,000000,42.62,43,42.62,42.91,33371,0
+GREK.US,D,20240520,000000,43.27,43.32,43.195,43.29,15466,0
+GREK.US,D,20240521,000000,43.27,43.65,43.04,43.2,62365,0
+GREK.US,D,20240522,000000,42.54,42.54,41.889,41.94,33307,0
+GREK.US,D,20240523,000000,42.37,42.37,41.96,42.02,26708,0
+GREK.US,D,20240524,000000,42.42,42.478,42.27,42.46,53094,0
+GREK.US,D,20240528,000000,42.64,42.67,42.26,42.39,32983,0
+GREK.US,D,20240529,000000,41.37,41.72,40.93,40.95,38634,0
+GREK.US,D,20240530,000000,41.13,41.33,41,41.18,15187,0
+GREK.US,D,20240531,000000,41.16,41.3189,40.75,41.17,16963,0
+GREK.US,D,20240603,000000,41.24,41.61,41.18,41.26,28949,0
+GREK.US,D,20240604,000000,40.94,40.98,40.5,40.6,27685,0
+GREK.US,D,20240605,000000,41.14,41.5094,41.14,41.26,6140,0
+GREK.US,D,20240606,000000,41.7,41.9,41.65,41.73,7384,0
+GREK.US,D,20240607,000000,41.69,41.8,41.4998,41.4998,5831,0
+GREK.US,D,20240610,000000,41.35,41.69,41.35,41.625,26054,0
+GREK.US,D,20240611,000000,41.21,41.38,41.01,41.21,17292,0
+GREK.US,D,20240612,000000,41.64,41.7099,41.46,41.5,18267,0
+GREK.US,D,20240613,000000,41.14,41.16,40.5301,40.675,37350,0
+GREK.US,D,20240614,000000,39.56,39.68,39.18,39.54,61532,0
+GREK.US,D,20240617,000000,39.32,39.97,39.32,39.78,17904,0
+GREK.US,D,20240618,000000,40.18,40.33,40.0201,40.22,25773,0
+GREK.US,D,20240620,000000,40.05,40.1329,39.8001,39.9728,13108,0
+GREK.US,D,20240621,000000,40.01,40.01,39.76,39.93,12175,0
+GREK.US,D,20240624,000000,40.2,40.48,40.04,40.04,20591,0
+GREK.US,D,20240625,000000,40.07,40.18,39.785,40.01,15737,0
+GREK.US,D,20240626,000000,39.66,39.6949,39.47,39.66,30740,0
+GREK.US,D,20240627,000000,39.41,39.705,39.275,39.46,17624,0
+GREK.US,D,20240628,000000,39.62,39.8113,39.53,39.77,33828,0
+GREK.US,D,20240701,000000,40.31,40.62,40.0927,40.25,8490,0
+GREK.US,D,20240702,000000,39.88,40.0692,39.69,40.04,15072,0
+GREK.US,D,20240703,000000,40.4,40.65,40.31,40.44,4050,0
+GREK.US,D,20240705,000000,41.44,41.57,41.11,41.47,18710,0
+GREK.US,D,20240708,000000,41.39,41.7341,41.3401,41.44,5082,0
+GREK.US,D,20240709,000000,41.59,41.6448,41.34,41.41,3676,0
+GREK.US,D,20240710,000000,41.5,41.6899,41.34,41.61,16109,0
+GREK.US,D,20240711,000000,41.84,42.17,41.5,41.63,17317,0
+GREK.US,D,20240712,000000,42.41,42.41,41.77,42,12817,0
+GREK.US,D,20240715,000000,42.36,42.36,41.8701,42.27,11184,0
+GREK.US,D,20240716,000000,41.92,42.34,41.71,42.17,19402,0
+GREK.US,D,20240717,000000,41.97,42.08,41.7038,41.89,33654,0
+GREK.US,D,20240718,000000,42.21,42.4,41.75,41.86,20365,0
+GREK.US,D,20240719,000000,42.19,42.595,42.19,42.28,27447,0
+GREK.US,D,20240722,000000,43,43.25,42.7744,43.22,25461,0
+GREK.US,D,20240723,000000,42.69,42.89,42.69,42.89,9884,0
+GREK.US,D,20240724,000000,42.53,42.53,42.08,42.26,20851,0
+GREK.US,D,20240725,000000,42.04,42.56,42.02,42.18,71847,0
+GREK.US,D,20240726,000000,42.39,42.6721,42.39,42.51,5657,0
+GREK.US,D,20240729,000000,42.49,42.49,42.29,42.405,5001,0
+GREK.US,D,20240730,000000,42.29,42.58,42.11,42.13,11594,0
+GREK.US,D,20240731,000000,42.96,43.165,42.875,42.94,4550,0
+GREK.US,D,20240801,000000,42.53,42.675,42,42.18,53829,0
+GREK.US,D,20240802,000000,41.65,41.875,41.385,41.68,14090,0
+GREK.US,D,20240805,000000,38.83,39.72,38.562,39.26,65614,0
+GREK.US,D,20240806,000000,39.76,40.28,39.65,39.92,15853,0
+GREK.US,D,20240807,000000,40.7,40.9976,40.19,40.19,24914,0
+GREK.US,D,20240808,000000,40.24,40.71,40.24,40.71,8790,0
+GREK.US,D,20240809,000000,40.5,40.6699,40.27,40.47,4555,0
+GREK.US,D,20240812,000000,40.83,41.16,40.47,40.95,19938,0
+GREK.US,D,20240813,000000,40.99,41.49,40.99,41.48,11250,0
+GREK.US,D,20240814,000000,41.81,42,41.62,41.92,18124,0
+GREK.US,D,20240815,000000,42.16,42.42,41.84,42.2,21765,0
+GREK.US,D,20240816,000000,42.16,42.34,41.98,42.02,10029,0
+GREK.US,D,20240819,000000,42.2,42.52,42.09,42.28,13817,0
+GREK.US,D,20240820,000000,42.225,42.23,41.99,42.06,7957,0
+GREK.US,D,20240821,000000,42.5,42.78,42.4,42.74,8902,0
+GREK.US,D,20240822,000000,42.67,42.67,42.24,42.25,3202,0
+GREK.US,D,20240823,000000,42.59,43,42.59,42.85,10068,0
+GREK.US,D,20240826,000000,42.95,43.19,42.7258,42.7258,11010,0
+GREK.US,D,20240827,000000,42.86,43.14,41.5,42.93,15201,0
+GREK.US,D,20240828,000000,42.32,42.58,41.92,41.93,15760,0
+GREK.US,D,20240829,000000,42.02,42.27,41.91,41.9287,13764,0
+GREK.US,D,20240830,000000,42.03,42.17,41.88,41.88,9351,0
+GREK.US,D,20240903,000000,42.52,42.6,42.075,42.075,15326,0
+GREK.US,D,20240904,000000,42.159,42.3,42.05,42.0678,6930,0
+GREK.US,D,20240905,000000,42.46,42.75,42.38,42.5945,33269,0
+GREK.US,D,20240906,000000,42.44,42.46,41.79,41.92,32118,0
+GREK.US,D,20240909,000000,42.02,42.23,41.87,42.01,4693,0
+GREK.US,D,20240910,000000,41.66,41.8999,41.5,41.57,11963,0
+GREK.US,D,20240911,000000,41.28,41.635,41.1775,41.5962,15577,0
+GREK.US,D,20240912,000000,41.27,41.68,41.11,41.3,23448,0
+GREK.US,D,20240913,000000,41.64,41.773,41.42,41.66,19787,0
+GREK.US,D,20240916,000000,41.74,42.08,41.71,42.0045,5747,0
+GREK.US,D,20240917,000000,41.97,42.3,41.9,42.0141,3474,0
+GREK.US,D,20240918,000000,41.825,42.24,41.78,41.81,2665,0
+GREK.US,D,20240919,000000,42.02,42.41,41.95,42.2562,8916,0
+GREK.US,D,20240920,000000,42.12,42.27,41.92,42.08,7262,0
+GREK.US,D,20240923,000000,42.67,42.794858,42.42,42.5224,10832,0
+GREK.US,D,20240924,000000,43.07,43.49,43.055,43.4577,18168,0
+GREK.US,D,20240925,000000,43.67,43.81,43.25,43.3092,35056,0
+GREK.US,D,20240926,000000,43.7,44.07,43.594,44.07,42940,0
+GREK.US,D,20240927,000000,43.52,44.14,43.52,44.0646,86227,0
+GREK.US,D,20240930,000000,43.7,43.95,43.065,43.19,18833,0
+GREK.US,D,20241001,000000,43.13,43.175,42.48,42.95,11971,0
+GREK.US,D,20241002,000000,42.04,42.23,41.85,42.22,20463,0
+GREK.US,D,20241003,000000,41.77,42.02,41.55,41.6888,11355,0
+GREK.US,D,20241004,000000,42.17,42.51,41.720001,42.2043,10937,0
+GREK.US,D,20241007,000000,41.85,41.95,41.47,41.53,9923,0
+GREK.US,D,20241008,000000,41.59,41.63,41.4,41.522,9266,0
+GREK.US,D,20241009,000000,41.34,41.5702,41.12,41.3378,7472,0
+GREK.US,D,20241010,000000,41.1,41.35,40.84,41.0927,10146,0
+GREK.US,D,20241011,000000,41.17,41.56,41.12,41.4656,30334,0
+GREK.US,D,20241014,000000,40.91,41.09,40.6,40.75,15044,0
+GREK.US,D,20241015,000000,41.05,41.21,40.68,40.68,31739,0
+GREK.US,D,20241016,000000,41.31,41.36,41.08,41.2161,19454,0
+GREK.US,D,20241017,000000,41.42,41.42,41.15,41.2867,8525,0
+GREK.US,D,20241018,000000,41.54,41.96,41.51,41.88,29990,0
+GREK.US,D,20241021,000000,41.49,41.65,41.07,41.1691,20331,0
+GREK.US,D,20241022,000000,40.63,40.99,40.375,40.45,13068,0
+GREK.US,D,20241023,000000,40.14,40.25,39.71,39.87,32673,0
+GREK.US,D,20241024,000000,40.01,40.01,39.79,39.79,9444,0
+GREK.US,D,20241025,000000,39.64,39.7771,39.5,39.63,17186,0
+GREK.US,D,20241028,000000,39.65,39.85,39.59,39.76,24427,0
+GREK.US,D,20241029,000000,39.87,40.075,39.79,40.05,16367,0
+GREK.US,D,20241030,000000,39.43,39.72,39.33,39.53,110401,0
+GREK.US,D,20241031,000000,39.76,39.9,39.59,39.67,8426,0
+GREK.US,D,20241101,000000,39.95,40.1796,39.5925,39.68,10063,0
+GREK.US,D,20241104,000000,39.93,40.17,39.76,39.85,27616,0
+GREK.US,D,20241105,000000,40.37,40.525,40.2,40.39,66794,0
+GREK.US,D,20241106,000000,40.07,40.329,39.75,39.93,52286,0
+GREK.US,D,20241107,000000,40.2,40.4,39.9501,40.18,40040,0
+GREK.US,D,20241108,000000,40.4,40.43,40.0668,40.35,17787,0
+GREK.US,D,20241111,000000,40.2,40.28,40.1,40.2116,8921,0
+GREK.US,D,20241112,000000,40.36,40.36,39.91,40.09,3766,0
+GREK.US,D,20241113,000000,39.581,40,39.581,40,10273,0
+GREK.US,D,20241114,000000,39.43,39.6519,39.43,39.43,11039,0
+GREK.US,D,20241115,000000,39.34,39.38,38.86,39.09,27798,0
+GREK.US,D,20241118,000000,38.876,39.195,38.6701,39,55225,0
+GREK.US,D,20241119,000000,38.25,38.55,38.145,38.341,37600,0
+GREK.US,D,20241120,000000,38.75,38.75,38.42,38.65,41362,0
+GREK.US,D,20241121,000000,39.1,39.2099,38.71,39.0893,13860,0
+GREK.US,D,20241122,000000,38.715,38.8346,38.35,38.6042,97004,0
+GREK.US,D,20241125,000000,38.77,39,38.53,38.7048,56429,0
+GREK.US,D,20241126,000000,39.04,39.29,38.57,38.88,17452,0
+GREK.US,D,20241127,000000,38.78,38.9299,38.63,38.88,18324,0
+GREK.US,D,20241129,000000,38.73,38.91,38.6,38.89,8691,0
+GREK.US,D,20241202,000000,39.39,40,39.29,39.71,379346,0
+GREK.US,D,20241203,000000,39.57,39.91,39.3804,39.77,16438,0
+GREK.US,D,20241204,000000,39.9,40.19,39.86,40.16,20850,0
+GREK.US,D,20241205,000000,40.55,40.99,40.5,40.98,12718,0
+GREK.US,D,20241206,000000,40.99,41.1096,40.6,40.8292,18126,0
+GREK.US,D,20241209,000000,41.0892,41.33,40.77,40.95,263884,0
+GREK.US,D,20241210,000000,41.13,41.16,40.7,40.8879,17762,0
+GREK.US,D,20241211,000000,40.92,40.968,40.73,40.89,13005,0
+GREK.US,D,20241212,000000,40.74,41.04,40.6864,40.8,15709,0
+GREK.US,D,20241213,000000,41.08,41.14,40.85,41.1014,6606,0
+GREK.US,D,20241216,000000,40.91,41.12,40.79,41,26767,0
+GREK.US,D,20241217,000000,40.7617,40.78,40.53,40.7,5186,0
+GREK.US,D,20241218,000000,40.622,40.81,39.661,39.79,11857,0
+GREK.US,D,20241219,000000,40.395,40.43,40.0601,40.12,7999,0
+GREK.US,D,20241220,000000,40.34,40.92,40.34,40.75,23257,0
+GREK.US,D,20241223,000000,40.49,40.505,40.14,40.3495,17217,0
+GREK.US,D,20241224,000000,40.47,40.62,40.37,40.62,8020,0
+GREK.US,D,20241226,000000,40.79,40.8,40.5,40.62,8753,0
+GREK.US,D,20241227,000000,40.62,40.75,40.45,40.63,16051,0
+GREK.US,D,20241230,000000,38.99,39.0555,38.79,38.98,19403,0
+GREK.US,D,20241231,000000,38.9775,39.1299,38.75,38.79,33280,0
+GREK.US,D,20250102,000000,39.17,39.18,38.685,38.8844,12675,0
+GREK.US,D,20250103,000000,39.24,39.355,39.16,39.28,16131,0
+GREK.US,D,20250106,000000,39.7997,40.36,39.79,40.16,27753,0
+GREK.US,D,20250107,000000,40.263,40.39,39.89,39.89,37390,0
+GREK.US,D,20250108,000000,40.02,40.18,39.88,40.04,9970,0
+GREK.US,D,20250110,000000,39.76,40.18,39.515,39.69,24268,0
+GREK.US,D,20250113,000000,39.2,39.4599,39.1503,39.45,10602,0
+GREK.US,D,20250114,000000,39.62,39.8623,39.54,39.7,18480,0
+GREK.US,D,20250115,000000,40.1508,40.17,39.7949,39.85,9497,0
+GREK.US,D,20250116,000000,39.89,40.14,39.86,39.9281,12668,0
+GREK.US,D,20250117,000000,40.5,40.55,40.3,40.3992,3841,0
+GREK.US,D,20250121,000000,41.3,41.53,41.18,41.445,78806,0
+GREK.US,D,20250122,000000,41.445,41.62,40.9,41.02,16254,0
+GREK.US,D,20250123,000000,41.15,41.37,41.0484,41.3307,10677,0
+GREK.US,D,20250124,000000,41.88,42.15,41.8,41.9818,40136,0
+GREK.US,D,20250127,000000,41.96,41.96,41.6401,41.86,6897,0
+GREK.US,D,20250128,000000,41.6812,41.81,41.54,41.69,11693,0
+GREK.US,D,20250129,000000,41.6,41.66,41.44,41.61,35123,0
+GREK.US,D,20250130,000000,41.64,42.05,41.62,41.67,25541,0
+GREK.US,D,20250131,000000,41.62,41.81,41.28,41.37,29352,0
+GREK.US,D,20250203,000000,40,40.19,39.5801,39.96,44069,0
+GREK.US,D,20250204,000000,40.28,40.63,40.28,40.62,20621,0
+GREK.US,D,20250205,000000,40.6,40.82,40.5568,40.71,10988,0
+GREK.US,D,20250206,000000,40.96,41.15,40.82,41.1069,6087,0
+GREK.US,D,20250207,000000,41.3,41.42,40.9001,41.0147,7231,0
+GREK.US,D,20250210,000000,41.03,41.14,40.93,41.09,17108,0
+GREK.US,D,20250211,000000,41.08,41.31,40.89,41.1877,5826,0
+GREK.US,D,20250212,000000,41.23,42.03,41.23,41.984,46073,0
+GREK.US,D,20250213,000000,42.41,42.9,42.33,42.78,28029,0
+GREK.US,D,20250214,000000,42.8727,43.11,42.8727,42.93,25853,0
+GREK.US,D,20250218,000000,43.1,43.3,43.01,43.24,9091,0
+GREK.US,D,20250219,000000,42.91,43.05,42.69,42.79,29975,0
+GREK.US,D,20250220,000000,43.14,43.26,42.91,43.26,15458,0
+GREK.US,D,20250221,000000,43.31,43.49,42.93,43.1,10289,0
+GREK.US,D,20250224,000000,42.68,42.82,42.42,42.46,34163,0
+GREK.US,D,20250225,000000,42.56,42.78,42.49,42.663,6991,0
+GREK.US,D,20250226,000000,42.57,42.79,42.32,42.4371,12211,0
+GREK.US,D,20250227,000000,42.31,42.37,42.015,42.0296,23065,0
+GREK.US,D,20250228,000000,42.54,42.83,42.1603,42.58,97200,0
+GREK.US,D,20250303,000000,43.4,43.64,43.01,43.25,112419,0
+GREK.US,D,20250304,000000,42.87,43.7699,42.77,43.36,19725,0
+GREK.US,D,20250305,000000,44.62,45.34,44.59,45.28,108750,0
+GREK.US,D,20250306,000000,44.99,45.5199,44.625,44.85,65385,0
+GREK.US,D,20250307,000000,45.37,45.53,45.01,45.53,41452,0
+GREK.US,D,20250310,000000,45.15,45.15,44.49,44.77,51940,0
+GREK.US,D,20250311,000000,45.38,46.0199,45.29,45.64,63314,0
+GREK.US,D,20250312,000000,46.44,46.96,46.395,46.85,74224,0
+GREK.US,D,20250313,000000,46.572,46.99,46.5,46.83,54652,0
+GREK.US,D,20250314,000000,47.65,48.07,47.62,47.95,60926,0
+GREK.US,D,20250317,000000,48.39,48.6899,48.0959,48.59,60493,0
+GREK.US,D,20250318,000000,48.3301,48.3301,47.71,48.1505,79117,0
+GREK.US,D,20250319,000000,47.69,48.14,47.62,48.03,68397,0
+GREK.US,D,20250320,000000,47.5,47.9,47.5,47.865,48494,0
+GREK.US,D,20250321,000000,47.3,47.32,46.894,46.99,86816,0
+GREK.US,D,20250324,000000,48.15,48.45,47.9901,48.31,33049,0
+GREK.US,D,20250325,000000,48.53,48.72,48.3578,48.48,32536,0
+GREK.US,D,20250326,000000,48.73,48.9998,48.2753,48.42,61047,0
+GREK.US,D,20250327,000000,48.77,49.115,48.56,48.9,79382,0
+GREK.US,D,20250328,000000,48.76,48.9,48.355,48.4701,28056,0
+GREK.US,D,20250331,000000,46.9,47.1,46.44,46.97,102513,0
+GREK.US,D,20250401,000000,47.5434,47.665,47.24,47.63,95232,0
+GREK.US,D,20250402,000000,47.4001,48.22,47.4001,48.1,77803,0
+GREK.US,D,20250403,000000,47.56,47.83,47.09,47.32,19533,0
+GREK.US,D,20250404,000000,44.725,45.09,43.53,43.59,199997,0
+GREK.US,D,20250407,000000,41.44,41.96,40.2101,40.77,116277,0
+GREK.US,D,20250408,000000,43.97,44.34,42.16,42.65,80695,0
+GREK.US,D,20250409,000000,42.4775,45.08,42.21,44.85,59639,0
+GREK.US,D,20250410,000000,44.48,45.06,43.95,44.76,56111,0
+GREK.US,D,20250411,000000,45.12,46.1599,45.06,45.92,53884,0
+GREK.US,D,20250414,000000,46.31,47.2,46.26,46.92,71204,0
+GREK.US,D,20250415,000000,47.645,47.8945,47.085,47.415,58463,0
+GREK.US,D,20250416,000000,47.44,47.9474,47.33,47.35,37667,0
+GREK.US,D,20250417,000000,47.33,47.755,46.73,47.34,27062,0
+GREK.US,D,20250421,000000,47.95,48.37,46.9156,47.02,212300,0
+GREK.US,D,20250422,000000,48.29,49.4897,48.29,49.05,117137,0
+GREK.US,D,20250423,000000,49.85,49.8999,49.05,49.35,42842,0
+GREK.US,D,20250424,000000,49.79,49.99,49.43,49.95,83177,0
+GREK.US,D,20250425,000000,49.61,49.8,49.5,49.52,38524,0
+GREK.US,D,20250428,000000,49.73,49.795,49.1,49.71,40129,0
+GREK.US,D,20250429,000000,49.87,50.05,49.385,49.99,116347,0
+GREK.US,D,20250430,000000,49.09,49.63,49.0201,49.52,118309,0
+GREK.US,D,20250501,000000,49.52,49.69,49.3,49.3,36452,0
+GREK.US,D,20250502,000000,49.78,50.3,49.74,50.1,20755,0
+GREK.US,D,20250505,000000,50.37,50.7,50.2,50.44,29696,0
+GREK.US,D,20250506,000000,49.785,50.15,49.47,50.13,32821,0
+GREK.US,D,20250507,000000,50.5,50.5,50.14,50.37,14891,0
+GREK.US,D,20250508,000000,50.15,50.3,50.09,50.26,34575,0
+GREK.US,D,20250509,000000,50.55,51.0483,50.4001,51.0483,18613,0
+GREK.US,D,20250512,000000,51.251,51.77,51.251,51.6,35176,0
+GREK.US,D,20250513,000000,51.74,52.3,51.5,52.07,53033,0
+GREK.US,D,20250514,000000,52.448,52.4766,52.0187,52.22,21239,0
+GREK.US,D,20250515,000000,51.92,52.39,51.79,52.15,36718,0
+GREK.US,D,20250516,000000,52.35,52.5,52.02,52.5,99869,0
+GREK.US,D,20250519,000000,52.55,53,52.4,52.9,58002,0
+GREK.US,D,20250520,000000,53.095,53.9,53.095,53.89,54977,0
+GREK.US,D,20250521,000000,54.0426,54.72,53.94,54.14,88200,0
+GREK.US,D,20250522,000000,54,54.25,53.48,53.88,35178,0
+GREK.US,D,20250523,000000,52.25,53.4488,52.25,53.23,52858,0
+GREK.US,D,20250527,000000,54.67,55.2516,54.43,55.02,60013,0
+GREK.US,D,20250528,000000,55.755,56.11,55.74,55.85,41784,0
+GREK.US,D,20250529,000000,55.93,56.1,55.51,55.71,42503,0
+GREK.US,D,20250530,000000,55.28,55.35,54.4701,55,54915,0
+GREK.US,D,20250602,000000,55,55.745,54.25,55.7,417483,0
+GREK.US,D,20250603,000000,55.02,55.64,54.79,55.29,126995,0
+GREK.US,D,20250604,000000,55.055,55.7999,55.055,55.24,24536,0
+GREK.US,D,20250605,000000,55.8464,55.99,55.575,55.77,49072,0
+GREK.US,D,20250606,000000,55.675,56,55.34,55.46,103011,0
+GREK.US,D,20250609,000000,55.5492,56.19,55.52,55.85,75134,0
+GREK.US,D,20250610,000000,56.17,56.49,56.02,56.48,40490,0
+GREK.US,D,20250611,000000,56.86,57.08,56.5,56.52,86844,0
+GREK.US,D,20250612,000000,56.62,56.92,56.3757,56.89,45740,0
+GREK.US,D,20250613,000000,55.39,56.5425,55.09,56,51147,0
+GREK.US,D,20250616,000000,56.18,56.659,55.775,55.79,57957,0
+GREK.US,D,20250617,000000,55.84,55.9,54.7,54.88,83255,0
+GREK.US,D,20250618,000000,54.75,55,54.38,54.58,61998,0
+GREK.US,D,20250620,000000,54.995,55.22,54.385,54.71,33597,0
+GREK.US,D,20250623,000000,54.6,56.6,54.54,56.55,131398,0
+GREK.US,D,20250624,000000,57.46,58.5145,57.4356,57.86,68586,0
+GREK.US,D,20250625,000000,57.99,58.6,57.99,58.42,55953,0
+GREK.US,D,20250626,000000,59.15,59.6,58.755,59.31,74435,0
+GREK.US,D,20250627,000000,58.2212,58.6,57.8,58.17,54258,0
+GREK.US,D,20250630,000000,58,58.11,57,58.04,123015,0
+GREK.US,D,20250701,000000,58.06,58.63,57.9876,58.63,118336,0
+GREK.US,D,20250702,000000,58.98,59.35,58.66,59.34,53484,0
+GREK.US,D,20250703,000000,59.57,59.8,59.3315,59.72,25168,0
+GREK.US,D,20250707,000000,59.43,59.7999,58.64,59.12,81597,0
+GREK.US,D,20250708,000000,60,61.1099,59.92,60.9,118896,0
+GREK.US,D,20250709,000000,61.125,61.37,60.58,61.08,107042,0
+GREK.US,D,20250710,000000,61.51,61.5419,61.08,61.32,51892,0
+GREK.US,D,20250711,000000,61.16,61.51,60.51,60.99,161878,0
+GREK.US,D,20250714,000000,60.37,61.33,60.37,60.82,121191,0
+GREK.US,D,20250715,000000,60.56,60.76,60.0056,60.25,35798,0
+GREK.US,D,20250716,000000,60.5172,61.0392,59.9,60.8,27169,0
+GREK.US,D,20250717,000000,61.1889,61.6299,60.8001,61.52,133120,0
+GREK.US,D,20250718,000000,61.55,61.87,61.0101,61.2,30403,0
+GREK.US,D,20250721,000000,61.48,61.75,61.19,61.53,50862,0
+GREK.US,D,20250722,000000,61.0558,61.6,61.0558,61.43,49763,0
+GREK.US,D,20250723,000000,61.8237,62.7,61.52,62.58,57522,0
+GREK.US,D,20250724,000000,62.36,62.45,62,62,57086,0
+GREK.US,D,20250725,000000,62.23,62.3,61.945,62.15,52813,0
+GREK.US,D,20250728,000000,61.2,61.4,60.28,60.45,84287,0
+GREK.US,D,20250729,000000,60.8755,61.3506,60.6298,60.98,40942,0
+GREK.US,D,20250730,000000,60.79,60.915,60.01,60.44,62128,0
+GREK.US,D,20250731,000000,60.59,60.9999,60.15,60.51,96766,0
+GREK.US,D,20250801,000000,60.2516,60.74,60,60.34,88309,0
+GREK.US,D,20250804,000000,61.82,62.4965,61.42,62.02,57626,0
+GREK.US,D,20250805,000000,62.5,63.1,62.49,62.98,80042,0
+GREK.US,D,20250806,000000,64.3899,64.3899,63.42,64.2,80903,0
+GREK.US,D,20250807,000000,64.43,65.1285,64.43,64.58,85136,0
+GREK.US,D,20250808,000000,64.7502,65.4274,64.507,65.0692,105062,0
+GREK.US,D,20250811,000000,65.5,65.861,65.4075,65.68,56737,0
+GREK.US,D,20250812,000000,65.81,66.4,65.38,66.35,57210,0
+GREK.US,D,20250813,000000,66.7399,67.0084,66.1123,66.81,28243,0
+GREK.US,D,20250814,000000,66.5549,66.9,66.32,66.53,109523,0
+GREK.US,D,20250815,000000,66.9901,67.2856,66.6364,66.89,66016,0
+GREK.US,D,20250818,000000,65.84,66,65.09,65.58,138672,0
+GREK.US,D,20250819,000000,65.91,66.16,65.02,65.15,82877,0
+GREK.US,D,20250820,000000,65.6,65.947204,65.18,65.4,47364,0
+GREK.US,D,20250821,000000,65.468,65.64,65,65.2,34732,0
+GREK.US,D,20250822,000000,65.46,66.49,65.46,65.995,82386,0
+GREK.US,D,20250825,000000,66.38,66.745,65.39,65.62,134672,0
+GREK.US,D,20250826,000000,65,65.5047,64.51,64.98,199941,0
+GREK.US,D,20250827,000000,64.51,64.93,64.3,64.49,163206,0
+GREK.US,D,20250828,000000,63.382,64.05,63.1701,63.94,266581,0
+GREK.US,D,20250829,000000,63.25,63.5748,62.8757,63.09,273473,0
+GREK.US,D,20250902,000000,62.22,62.83,62.075,62.28,263554,0
+GREK.US,D,20250903,000000,63.1978,63.999,62.95,63.4,150099,0
+GREK.US,D,20250904,000000,63.9399,63.9399,63.02,63.26,81248,0
+GREK.US,D,20250905,000000,63.41,63.7368,63.06,63.4,150456,0
+GREK.US,D,20250908,000000,63.61,63.92,63.3,63.86,192693,0
+GREK.US,D,20250909,000000,63.305,63.74,63.25,63.6,85029,0
+GREK.US,D,20250910,000000,63.47,63.74,63.1795,63.64,150651,0
+GREK.US,D,20250911,000000,63.85,64.42,63.77,64.22,103457,0
+GREK.US,D,20250912,000000,64.77,65.25,64.52,65.17,71568,0
+GREK.US,D,20250915,000000,65.02,65.35,64.88,65.23,183920,0
+GREK.US,D,20250916,000000,65.27,65.29,64.51,64.77,161702,0
+GREK.US,D,20250917,000000,64.5,64.6069,63.98,64.1,107884,0
+GREK.US,D,20250918,000000,64.43,64.515,63.99,64.3,189703,0
+GREK.US,D,20250919,000000,64.51,64.71,63.86,64.14,147136,0
+GREK.US,D,20250922,000000,64.78,65,64.4,64.76,200574,0
+GREK.US,D,20250923,000000,65.2,65.5,65.05,65.23,55650,0
+GREK.US,D,20250924,000000,65.1224,65.28,64.79,65,285411,0
+GREK.US,D,20250925,000000,64.08,64.25,63.8101,63.96,160569,0
+GREK.US,D,20250926,000000,64.02,64.18,63.7578,63.82,204114,0
+GREK.US,D,20250929,000000,64.4757,64.4757,64.1304,64.27,85119,0
+GREK.US,D,20250930,000000,64.175,64.61,64.03,64.4,86127,0
+GREK.US,D,20251001,000000,65.17,65.75,65.17,65.56,223623,0
+GREK.US,D,20251002,000000,65.87,65.9,65.09,65.25,100593,0
+GREK.US,D,20251003,000000,66.14,66.3099,65.85,66.17,28828,0
+GREK.US,D,20251006,000000,65.3,65.6005,65,65.38,129291,0
+GREK.US,D,20251007,000000,65.71,65.71,65.0334,65.33,39825,0
+GREK.US,D,20251008,000000,65.97,65.97,65.45,65.62,131504,0
+GREK.US,D,20251009,000000,65.8399,66.2,65.57,65.7,49621,0
+GREK.US,D,20251010,000000,66,66.15,65.28,65.45,63597,0
+GREK.US,D,20251013,000000,65.6,65.895,65.46,65.61,39766,0
+GREK.US,D,20251014,000000,64.7,65.3399,64.6,64.83,46030,0
+GREK.US,D,20251015,000000,64.7,65.1056,64.25,64.67,84483,0
+GREK.US,D,20251016,000000,64.04,64.29,63.5,63.87,160903,0
+GREK.US,D,20251017,000000,62.2,62.97,62.2,62.75,161343,0
+GREK.US,D,20251020,000000,62.7282,63.4,62.6701,62.99,120865,0
+GREK.US,D,20251021,000000,63.59,63.811,63.2,63.28,100164,0
+GREK.US,D,20251022,000000,63.75,63.9417,63.455,63.56,102746,0
+GREK.US,D,20251023,000000,64.33,64.36,63.6701,64.06,146695,0
+GREK.US,D,20251024,000000,64.22,64.22,63.19,63.27,90602,0
+GREK.US,D,20251027,000000,63.6,63.62,62.8,63.03,79008,0
+GREK.US,D,20251028,000000,63.2688,63.2688,62.89,62.89,18485,0
+GREK.US,D,20251029,000000,63.8,64,63.38,63.76,125466,0
+GREK.US,D,20251030,000000,63.1,63.36,62.44,62.69,72599,0
+GREK.US,D,20251031,000000,62.37,62.4451,61.77,62.22,175963,0
+GREK.US,D,20251103,000000,62.89,63.5,62.73,63.18,174025,0
+GREK.US,D,20251104,000000,62.0825,62.69,61.96,62.17,96221,0
+GREK.US,D,20251105,000000,62.43,62.75,62.09,62.68,49883,0
+GREK.US,D,20251106,000000,62.46,62.84,62.0101,62.47,151220,0
+GREK.US,D,20251107,000000,62,62.41,62,62.35,61169,0
+GREK.US,D,20251110,000000,63.28,63.88,63.1501,63.69,41701,0
+GREK.US,D,20251111,000000,63.465,63.67,63.34,63.63,44053,0
+GREK.US,D,20251112,000000,64.22,64.8,64.0335,64.32,26416,0
+GREK.US,D,20251113,000000,65.57,65.834,64.67,64.67,48641,0
+GREK.US,D,20251114,000000,64.7,65.299,64.61,65,38431,0
+GREK.US,D,20251117,000000,64.795,65,64.2331,64.5,16965,0
+GREK.US,D,20251118,000000,63.39,63.8135,62.55,63.2,133010,0
+GREK.US,D,20251119,000000,63.505,63.9111,63.25,63.34,63090,0
+GREK.US,D,20251120,000000,64.0125,64.29,62.76,62.76,167454,0
+GREK.US,D,20251121,000000,64.355,64.855,63.775,64.64,217474,0
+GREK.US,D,20251124,000000,64.3,64.7,63.99,63.99,41702,0
+GREK.US,D,20251125,000000,65.372,65.71,65.0201,65.48,31190,0
+GREK.US,D,20251126,000000,65.7,66.5,65.7,66.15,32674,0
+GREK.US,D,20251128,000000,65.5,65.64,64.56,65.32,113135,0
+GREK.US,D,20251201,000000,65.7755,66.3084,65.52,66.28,61361,0
+GREK.US,D,20251202,000000,66.41,66.73,66.29,66.64,66411,0
+GREK.US,D,20251203,000000,66.395,66.49,65.87,66.37,96178,0
+GREK.US,D,20251204,000000,66.24,66.62,66,66.3,60407,0
+GREK.US,D,20251205,000000,66.7,67,66.225,66.45,157748,0
+GREK.US,D,20251208,000000,66.999,66.9999,66.46,66.97,35242,0
+GREK.US,D,20251209,000000,66.3,66.59,65.76,65.8,151712,0
+GREK.US,D,20251210,000000,66.1415,66.85,65.75,66.77,38580,0
+GREK.US,D,20251211,000000,66.99,68,66.9766,67.67,135476,0
+GREK.US,D,20251212,000000,67.5,67.64,66.9151,67.24,99797,0
+GREK.US,D,20251215,000000,67.38,67.69,67.25,67.45,69252,0
+GREK.US,D,20251216,000000,67.07,67.213,66.625,66.81,97401,0
+GREK.US,D,20251217,000000,66.7,66.81,66.11,66.25,39192,0
+GREK.US,D,20251218,000000,66.835,67.26,66.65,66.94,36463,0
+GREK.US,D,20251219,000000,67.5431,67.65,67.25,67.25,52324,0
+GREK.US,D,20251222,000000,68,68.57,67.6349,68.39,120560,0
+GREK.US,D,20251223,000000,68.11,68.315,67.6308,68.21,34584,0
+GREK.US,D,20251224,000000,67.99,68.34,67.95,68.16,9597,0
+GREK.US,D,20251226,000000,68.3121,69,68.18,68.61,38162,0
+GREK.US,D,20251229,000000,68.16,68.4,67.78,68,40084,0
+GREK.US,D,20251230,000000,66.29,67.162,66.29,66.5,52002,0
+GREK.US,D,20251231,000000,66.304,66.46,65.86,65.91,28781,0
+GREK.US,D,20260102,000000,67.13,67.7036,67.02,67.4446,47237,0
+GREK.US,D,20260105,000000,66.8,67.869,66.7,67.61,250191,0
+GREK.US,D,20260106,000000,67.9381,67.998,67.1,67.39,220475,0
+GREK.US,D,20260107,000000,67.7636,68.1999,67.38,67.98,101255,0
+GREK.US,D,20260108,000000,68.81,69.265,68.4,69.19,82509,0
+GREK.US,D,20260109,000000,68.97,69.28,68.5,68.98,71957,0
+GREK.US,D,20260112,000000,69.22,69.6399,69.0001,69.49,78340,0
+GREK.US,D,20260113,000000,69.04,69.26,68.98,69,46354,0
+GREK.US,D,20260114,000000,69.575,69.65,69.15,69.15,55130,0
+GREK.US,D,20260115,000000,69.8915,70,69.69,69.84,35857,0
+GREK.US,D,20260116,000000,69.9907,70.2929,69.9,70.03,26283,0
+GREK.US,D,20260120,000000,69.72,70.21,69.5501,69.88,92332,0
+GREK.US,D,20260121,000000,70.25,70.82,69.75,70.74,44986,0
+GREK.US,D,20260122,000000,71.73,72.25,71.51,72.2,108958,0
+GREK.US,D,20260123,000000,71.76,72.48,71.5,72.25,93932,0
+GREK.US,D,20260126,000000,73,73.4195,72.724,73.06,121026,0
+GREK.US,D,20260127,000000,74.53,75.35,74.0187,75.35,141387,0
+GREK.US,D,20260128,000000,75.9278,77.2599,75.6046,77.2,248988,0
+GREK.US,D,20260129,000000,75.3801,76.9,74.39,75.62,158304,0
+GREK.US,D,20260130,000000,74.93,75.05,73.411,73.75,97322,0
+GREK.US,D,20260202,000000,74.6099,74.92,74.01,74.66,91956,0
+GREK.US,D,20260203,000000,75.1,76.02,75.04,76.02,101443,0
+GREK.US,D,20260204,000000,76.42,76.79,75.57,76.09,54468,0
+GREK.US,D,20260205,000000,75.1,75.55,74.2501,74.65,148937,0
+GREK.US,D,20260206,000000,74.3364,76,74.3364,75.17,48563,0
+GREK.US,D,20260209,000000,74.14,74.98,73.76,74.77,132079,0
+GREK.US,D,20260210,000000,74.71,74.7962,74.16,74.54,102489,0
+GREK.US,D,20260211,000000,74.395,74.7199,73.66,73.84,51995,0
+GREK.US,D,20260212,000000,74.525,74.97,73.5501,73.56,43124,0
+GREK.US,D,20260213,000000,72.433,72.433,71.74,71.9,282286,0
+GREK.US,D,20260217,000000,70.32,71.12,70.007,70.66,126769,0
+GREK.US,D,20260218,000000,71.82,73.21,71.82,72.89,103550,0
diff --git a/daily/us/nyse etfs/1/hefa.us.txt b/daily/us/nyse etfs/1/hefa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fa2894bf0ab229edbd05ce138efd4fa5d73b6136
--- /dev/null
+++ b/daily/us/nyse etfs/1/hefa.us.txt	
@@ -0,0 +1,2930 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HEFA.US,D,20140219,000000,15.5593,15.5593,15.5593,15.5593,401.62421493537,0
+HEFA.US,D,20140225,000000,15.6416,15.6601,15.6416,15.6601,482.1969741045,0
+HEFA.US,D,20140226,000000,15.6779,15.6779,15.6779,15.6779,203.29126928827,0
+HEFA.US,D,20140228,000000,15.6779,15.6779,15.6779,15.6779,2544.8596088343,0
+HEFA.US,D,20140303,000000,15.4278,15.4278,15.3519,15.3519,2460.5681069343,0
+HEFA.US,D,20140304,000000,15.6714,15.6714,15.6714,15.6714,1380.8931340679,0
+HEFA.US,D,20140306,000000,15.7223,15.7223,15.7223,15.7223,944.56065364428,0
+HEFA.US,D,20140307,000000,15.6658,15.6658,15.6658,15.6658,695.40489067512,0
+HEFA.US,D,20140310,000000,15.5593,15.5593,15.5593,15.5593,695.40489067512,0
+HEFA.US,D,20140311,000000,15.5529,15.5529,15.5529,15.5529,793.33178258838,0
+HEFA.US,D,20140317,000000,15.2003,15.2003,15.2003,15.2003,273.94738117505,0
+HEFA.US,D,20140318,000000,15.2261,15.2697,15.2261,15.2697,2792.7757908931,0
+HEFA.US,D,20140320,000000,15.1446,15.1446,15.1382,15.1382,1061.081259212,0
+HEFA.US,D,20140324,000000,15.1777,15.1777,15.1777,15.1777,350.8013976133,0
+HEFA.US,D,20140328,000000,15.548,15.548,15.548,15.548,4702.9699736567,0
+HEFA.US,D,20140403,000000,15.7424,15.7424,15.7424,15.7424,1591.6218888179,0
+HEFA.US,D,20140407,000000,15.6416,15.6561,15.548,15.5859,3185.7229394564,0
+HEFA.US,D,20140411,000000,15.2261,15.2261,15.2261,15.2261,775.97764984425,0
+HEFA.US,D,20140417,000000,15.523,15.6029,15.5157,15.6029,3814.1904609757,0
+HEFA.US,D,20140421,000000,15.6029,15.6029,15.6029,15.6029,1591.6218888179,0
+HEFA.US,D,20140422,000000,15.6859,15.6859,15.6859,15.6859,380.55133946036,0
+HEFA.US,D,20140425,000000,15.548,15.5529,15.548,15.548,1427.9972086591,0
+HEFA.US,D,20140428,000000,15.5658,15.5658,15.5658,15.5658,1612.6947642929,0
+HEFA.US,D,20140429,000000,15.7287,15.7287,15.7287,15.7287,239.23911568681,0
+HEFA.US,D,20140430,000000,15.6916,15.6916,15.6561,15.6916,1397.0076859017,0
+HEFA.US,D,20140506,000000,15.6601,15.6601,15.6295,15.6295,1111.904076534,0
+HEFA.US,D,20140507,000000,15.6561,15.6561,15.5972,15.6158,5211.1981468774,0
+HEFA.US,D,20140508,000000,15.6779,15.6779,15.6779,15.6779,396.66589129419,0
+HEFA.US,D,20140513,000000,15.9312,15.9312,15.9312,15.9312,1305.2786985399,0
+HEFA.US,D,20140515,000000,15.7674,15.7674,15.7674,15.7674,635.90500698099,0
+HEFA.US,D,20140520,000000,15.6916,15.7101,15.6916,15.7101,4712.8866209391,0
+HEFA.US,D,20140522,000000,15.8739,15.8739,15.8739,15.8739,157.42677560738,0
+HEFA.US,D,20140527,000000,16.0627,16.0627,16.0627,16.0627,2948.9629855902,0
+HEFA.US,D,20140529,000000,16.0941,16.1006,16.0941,16.1006,2698.5676417108,0
+HEFA.US,D,20140530,000000,16.1184,16.1184,16.1184,16.1184,236.75995386622,0
+HEFA.US,D,20140604,000000,16.1385,16.1385,16.1385,16.1385,321.05145576623,0
+HEFA.US,D,20140609,000000,16.2886,16.2951,16.2886,16.2951,6152.0400577908,0
+HEFA.US,D,20140611,000000,16.2321,16.2321,16.2006,16.22,11166.144839931,0
+HEFA.US,D,20140612,000000,16.245,16.245,16.1635,16.1635,890.01909359133,0
+HEFA.US,D,20140613,000000,16.195,16.195,16.195,16.195,2226.2873148886,0
+HEFA.US,D,20140618,000000,16.195,16.195,16.195,16.195,754.90477436925,0
+HEFA.US,D,20140619,000000,16.3329,16.3329,16.3329,16.3329,4560.4181689729,0
+HEFA.US,D,20140625,000000,16.1321,16.1321,16.1321,16.1321,157.42677560738,0
+HEFA.US,D,20140626,000000,16.1523,16.1708,16.107,16.1635,1559.3927851503,0
+HEFA.US,D,20140702,000000,16.3055,16.3055,16.3055,16.3055,622.26961696776,0
+HEFA.US,D,20140710,000000,15.907,15.9199,15.8925,15.9199,3964.1797511213,0
+HEFA.US,D,20140715,000000,16.0434,16.0434,16.0434,16.0434,557.81140963245,0
+HEFA.US,D,20140718,000000,16.1006,16.1006,16.1006,16.1006,2962.5983756035,0
+HEFA.US,D,20140725,000000,16.1966,16.2095,16.1966,16.2095,2327.9329495328,0
+HEFA.US,D,20140731,000000,16.0563,16.0563,15.9578,15.9578,4210.8563522699,0
+HEFA.US,D,20140801,000000,15.8804,15.8804,15.8804,15.8804,281.38486663681,0
+HEFA.US,D,20140805,000000,15.8102,15.836,15.8102,15.8102,2093.6521574871,0
+HEFA.US,D,20140806,000000,15.7086,15.7086,15.6803,15.6803,3102.6710184667,0
+HEFA.US,D,20140807,000000,15.6569,15.6569,15.6569,15.6569,154.94761378679,0
+HEFA.US,D,20140808,000000,15.5464,15.5464,15.5464,15.5464,297.49941847064,0
+HEFA.US,D,20140811,000000,15.7392,15.7392,15.7392,15.7392,4360.8456424155,0
+HEFA.US,D,20140820,000000,16.0812,16.0812,16.0812,16.0812,3177.0458730844,0
+HEFA.US,D,20140827,000000,16.2627,16.2749,16.2627,16.2749,490.87404047656,0
+HEFA.US,D,20140902,000000,16.2821,16.3257,16.2821,16.3257,2172.985335746,0
+HEFA.US,D,20140904,000000,16.5056,16.5112,16.5056,16.5112,1286.6849848855,0
+HEFA.US,D,20140905,000000,16.3902,16.3902,16.3902,16.3902,199.57252655739,0
+HEFA.US,D,20140908,000000,16.0812,16.0812,16.0812,16.0812,0,0
+HEFA.US,D,20140918,000000,16.4418,16.4418,16.4418,16.4418,154.94761378679,0
+HEFA.US,D,20140919,000000,16.4935,16.5112,16.4806,16.4806,69973.102805205,0
+HEFA.US,D,20140922,000000,16.3967,16.4104,16.3967,16.4031,23159.090147029,0
+HEFA.US,D,20140923,000000,16.2749,16.2749,16.2749,16.2749,31027.949765578,0
+HEFA.US,D,20140926,000000,16.3652,16.3652,16.3652,16.3652,421.45750950007,0
+HEFA.US,D,20140929,000000,16.153,16.2159,16.153,16.1966,2172.985335746,0
+HEFA.US,D,20140930,000000,16.1772,16.1772,16.1716,16.1716,464.84284136038,0
+HEFA.US,D,20141002,000000,15.719,15.8175,15.719,15.8175,3951.7839420183,0
+HEFA.US,D,20141003,000000,15.9788,15.9909,15.9788,15.9909,4849.2405210714,0
+HEFA.US,D,20141006,000000,15.907,15.9143,15.907,15.9143,464.84284136038,0
+HEFA.US,D,20141007,000000,15.8037,15.8037,15.8037,15.8037,154.94761378679,0
+HEFA.US,D,20141008,000000,15.6569,15.7779,15.6569,15.7779,1336.2682212973,0
+HEFA.US,D,20141009,000000,15.6165,15.6165,15.4173,15.481,40935.91998156,0
+HEFA.US,D,20141010,000000,15.3843,15.3907,15.3843,15.3907,32489.415658815,0
+HEFA.US,D,20141013,000000,15.2858,15.3584,15.2761,15.2761,5740.4991955731,0
+HEFA.US,D,20141014,000000,15.3326,15.3584,15.2858,15.3003,11731.393735026,0
+HEFA.US,D,20141015,000000,14.9454,14.9454,14.9316,14.9454,19704.378150039,0
+HEFA.US,D,20141016,000000,14.8373,14.9526,14.8308,14.9454,18792.046600062,0
+HEFA.US,D,20141017,000000,15.2043,15.2043,15.1874,15.1874,2035.3918547033,0
+HEFA.US,D,20141020,000000,15.2422,15.2422,15.2366,15.2366,1012.7376037105,0
+HEFA.US,D,20141021,000000,15.3657,15.4875,15.3657,15.4875,3442.3161878874,0
+HEFA.US,D,20141022,000000,15.5141,15.5512,15.4431,15.4431,4417.866364289,0
+HEFA.US,D,20141023,000000,15.6367,15.6876,15.6367,15.6803,1434.1951132105,0
+HEFA.US,D,20141024,000000,15.623,15.6618,15.623,15.6618,5915.2801039246,0
+HEFA.US,D,20141028,000000,15.7086,15.7125,15.694,15.7086,13915.535298964,0
+HEFA.US,D,20141029,000000,15.7456,15.7456,15.7456,15.7456,1715.5799798474,0
+HEFA.US,D,20141030,000000,15.907,15.907,15.907,15.907,3102.6710184667,0
+HEFA.US,D,20141031,000000,16.299,16.299,16.299,16.299,1242.0600721149,0
+HEFA.US,D,20141103,000000,16.3055,16.3128,16.3055,16.3055,2062.6626347298,0
+HEFA.US,D,20141104,000000,16.145,16.153,16.0619,16.1321,3892.2840583242,0
+HEFA.US,D,20141105,000000,16.2483,16.2749,16.2224,16.2676,2111.0062902313,0
+HEFA.US,D,20141106,000000,16.2418,16.2934,16.2159,16.2934,479597.57293561,0
+HEFA.US,D,20141107,000000,16.1643,16.1966,16.1643,16.1966,42014.355373516,0
+HEFA.US,D,20141110,000000,16.2555,16.32,16.2555,16.32,11996.664049829,0
+HEFA.US,D,20141111,000000,16.3821,16.3902,16.3652,16.3709,16880.612836388,0
+HEFA.US,D,20141112,000000,16.2749,16.299,16.2676,16.299,4404.2309742758,0
+HEFA.US,D,20141113,000000,16.3709,16.3709,16.299,16.3257,8178.754846122,0
+HEFA.US,D,20141114,000000,16.358,16.3821,16.3515,16.3757,37013.885981389,0
+HEFA.US,D,20141117,000000,16.3378,16.3902,16.32,16.3757,42299.458982884,0
+HEFA.US,D,20141118,000000,16.4669,16.5572,16.4547,16.5572,18834.192351012,0
+HEFA.US,D,20141119,000000,16.533,16.5459,16.4418,16.5459,12033.851477137,0
+HEFA.US,D,20141120,000000,16.3652,16.4418,16.3378,16.4233,521347.89757523,0
+HEFA.US,D,20141121,000000,16.6677,16.6806,16.629,16.6476,16305.447294011,0
+HEFA.US,D,20141124,000000,16.7904,16.7904,16.6596,16.7064,26230.771642739,0
+HEFA.US,D,20141125,000000,16.7661,16.7661,16.6806,16.7064,27829.831017018,0
+HEFA.US,D,20141126,000000,16.7121,16.7444,16.6806,16.725,18285.058007752,0
+HEFA.US,D,20141128,000000,16.7323,16.7581,16.6806,16.725,32317.113912284,0
+HEFA.US,D,20141201,000000,16.6677,16.6677,16.6169,16.6677,7703.9953574793,0
+HEFA.US,D,20141202,000000,16.7508,16.8234,16.7508,16.8153,4293.9082732596,0
+HEFA.US,D,20141203,000000,16.8153,16.8153,16.725,16.7379,8306.4316798824,0
+HEFA.US,D,20141204,000000,16.7186,16.796,16.675,16.7661,32449.749069685,0
+HEFA.US,D,20141205,000000,16.9194,16.9581,16.9001,16.9501,1302230.5690815,0
+HEFA.US,D,20141208,000000,16.8872,16.8872,16.6862,16.7379,102074.5296391,0
+HEFA.US,D,20141209,000000,16.4547,16.575,16.4289,16.575,5801.2386601775,0
+HEFA.US,D,20141210,000000,16.4354,16.5056,16.2627,16.2861,32105.145576623,0
+HEFA.US,D,20141211,000000,16.4233,16.4354,16.3257,16.358,11452.488030209,0
+HEFA.US,D,20141212,000000,16.1772,16.1966,15.9837,15.9837,422875.59006145,0
+HEFA.US,D,20141215,000000,16.0224,16.074,15.623,15.6803,212320.37663885,0
+HEFA.US,D,20141216,000000,15.9264,15.9264,15.6367,15.7715,51512.024308192,0
+HEFA.US,D,20141217,000000,15.907,16.1321,15.8175,16.1321,36227.991684263,0
+HEFA.US,D,20141218,000000,16.299,16.4289,16.2934,16.4289,181924.61313753,0
+HEFA.US,D,20141219,000000,16.4418,16.5572,16.3967,16.5258,186843.27018957,0
+HEFA.US,D,20141222,000000,16.5258,16.6169,16.5258,16.5967,228644.41764652,0
+HEFA.US,D,20141223,000000,16.675,16.6806,16.5895,16.629,188965.432708,0
+HEFA.US,D,20141224,000000,16.6677,16.7444,16.6532,16.6944,463373.93798168,0
+HEFA.US,D,20141226,000000,16.7459,16.767,16.7274,16.7403,72697.701646032,0
+HEFA.US,D,20141229,000000,16.6306,16.6774,16.5984,16.65,78792.720981949,0
+HEFA.US,D,20141230,000000,16.4669,16.4733,16.4096,16.4418,105039.60717652,0
+HEFA.US,D,20141231,000000,16.4935,16.5266,16.3701,16.3749,340247.60574305,0
+HEFA.US,D,20150102,000000,16.5766,16.5846,16.3894,16.4418,47333.397059589,0
+HEFA.US,D,20150105,000000,16.2846,16.2846,16.0522,16.0901,222146.53451476,0
+HEFA.US,D,20150106,000000,16.1087,16.1087,15.836,15.9336,166040.62335302,0
+HEFA.US,D,20150107,000000,16.1562,16.2402,16.0587,16.1619,301101.64059596,0
+HEFA.US,D,20150108,000000,16.3959,16.4418,16.3499,16.4225,71247.391980988,0
+HEFA.US,D,20150109,000000,16.3959,16.4733,16.1942,16.2732,75407.425515935,0
+HEFA.US,D,20150112,000000,16.2127,16.2329,16.1757,16.2329,53831.280191353,0
+HEFA.US,D,20150113,000000,16.4878,16.4878,16.1998,16.3039,21620.770237354,0
+HEFA.US,D,20150114,000000,16.1813,16.2466,16.1151,16.2329,32364.217986875,0
+HEFA.US,D,20150115,000000,16.2281,16.3112,16.1297,16.1297,161476.48644132,0
+HEFA.US,D,20150116,000000,16.1942,16.3701,16.1813,16.3701,223184.06373667,0
+HEFA.US,D,20150120,000000,16.5266,16.5693,16.4418,16.5193,157569.32741207,0
+HEFA.US,D,20150121,000000,16.4547,16.5984,16.4354,16.5766,97760.788071273,0
+HEFA.US,D,20150122,000000,16.5766,16.884,16.5338,16.8428,1531238.1839348,0
+HEFA.US,D,20150123,000000,16.917,16.9299,16.8194,16.8509,2663056.1277926,0
+HEFA.US,D,20150126,000000,16.9235,17.0856,16.9049,17.0775,1966745.1034722,0
+HEFA.US,D,20150127,000000,16.9476,17.0275,16.8775,16.9678,691108.50324004,0
+HEFA.US,D,20150128,000000,17.0219,17.059,16.7726,16.7992,962284.18149967,0
+HEFA.US,D,20150129,000000,16.9557,17.1187,16.917,17.1131,1038853.0943286,0
+HEFA.US,D,20150130,000000,16.9815,16.9872,16.8114,16.8194,2091598.1719188,0
+HEFA.US,D,20150202,000000,16.8977,17.0397,16.8428,17.0219,1336819.8348024,0
+HEFA.US,D,20150203,000000,17.0856,17.1623,17.0775,17.1574,2816004.2975712,0
+HEFA.US,D,20150204,000000,17.1623,17.2091,17.0517,17.0663,3443649.9769468,0
+HEFA.US,D,20150205,000000,17.1509,17.2155,17.1058,17.2091,17695239.379434,0
+HEFA.US,D,20150206,000000,17.1767,17.2422,17.1058,17.1445,1798917.0044465,0
+HEFA.US,D,20150209,000000,17.0332,17.0994,17.0146,17.0517,1600344.8196836,0
+HEFA.US,D,20150210,000000,17.2091,17.2493,17.1058,17.2211,2713505.8312608,0
+HEFA.US,D,20150211,000000,17.1574,17.2276,17.1243,17.2091,2915079.0414073,0
+HEFA.US,D,20150212,000000,17.268,17.3324,17.2211,17.3324,2681395.7273605,0
+HEFA.US,D,20150213,000000,18.5175,18.5175,17.3792,17.4503,2073247.4161228,0
+HEFA.US,D,20150217,000000,17.4228,17.5358,17.3792,17.4817,1968268.5484108,0
+HEFA.US,D,20150218,000000,17.5664,17.6124,17.5471,17.5802,2086067.161897,0
+HEFA.US,D,20150219,000000,17.6261,17.6786,17.5931,17.6519,1047371.4943441,0
+HEFA.US,D,20150220,000000,17.618,17.8463,17.5931,17.8076,4257608.3858825,0
+HEFA.US,D,20150223,000000,17.7439,17.7689,17.7035,17.7488,1804619.0766338,0
+HEFA.US,D,20150224,000000,17.7963,17.8794,17.7883,17.8544,1913616.6656569,0
+HEFA.US,D,20150225,000000,17.8076,17.8463,17.7746,17.7883,2609621.5134926,0
+HEFA.US,D,20150226,000000,17.9045,17.9577,17.8923,17.9262,2804976.9857932,0
+HEFA.US,D,20150227,000000,17.9189,17.9778,17.898,17.9383,4160745.0543902,0
+HEFA.US,D,20150302,000000,17.944,18.0206,17.9262,18.0206,2068290.3320625,0
+HEFA.US,D,20150303,000000,17.9311,17.9383,17.8012,17.8859,1904446.2460825,0
+HEFA.US,D,20150304,000000,17.8262,17.9117,17.7568,17.8923,1418922.2368148,0
+HEFA.US,D,20150305,000000,18.0166,18.048,17.9843,18.0166,2204459.5346392,0
+HEFA.US,D,20150306,000000,18.048,18.0868,17.944,17.9714,2035549.2814789,0
+HEFA.US,D,20150309,000000,17.944,17.9964,17.9311,17.9843,2866275.5013881,0
+HEFA.US,D,20150310,000000,17.8149,17.8262,17.7173,17.7488,7510204.2362875,0
+HEFA.US,D,20150311,000000,17.8673,17.9649,17.8262,17.9383,3098510.9849317,0
+HEFA.US,D,20150312,000000,18.0278,18.094,18.0166,18.0868,4553708.3175054,0
+HEFA.US,D,20150313,000000,18.0166,18.1335,17.9843,18.1004,2170036.3727604,0
+HEFA.US,D,20150316,000000,18.1723,18.2522,18.1586,18.2368,2475888.0874045,0
+HEFA.US,D,20150317,000000,18.1335,18.2368,18.1077,18.2159,2766682.6127314,0
+HEFA.US,D,20150318,000000,18.2295,18.3699,18.2118,18.282,1521897.9417757,0
+HEFA.US,D,20150319,000000,18.282,18.3417,18.2642,18.3287,2793731.5077749,0
+HEFA.US,D,20150320,000000,18.4514,18.5103,18.4191,18.4844,1634557.2528078,0
+HEFA.US,D,20150323,000000,18.4958,18.6031,18.4191,18.4256,2368146.1938436,0
+HEFA.US,D,20150324,000000,18.478,18.5312,18.4191,18.4328,990264.00180684,0
+HEFA.US,D,20150325,000000,18.4449,18.4595,18.3014,18.3014,1309335.8468593,0
+HEFA.US,D,20150326,000000,18.1335,18.2642,18.0682,18.2054,1699110.9078732,0
+HEFA.US,D,20150327,000000,18.1997,18.257,18.1723,18.257,3383619.5526231,0
+HEFA.US,D,20150330,000000,18.3538,18.4256,18.3417,18.3933,2027249.0477036,0
+HEFA.US,D,20150331,000000,18.1925,18.2159,18.1133,18.1392,4162396.1761629,0
+HEFA.US,D,20150401,000000,18.1925,18.2642,18.1465,18.2522,2575024.8102863,0
+HEFA.US,D,20150402,000000,18.2642,18.3353,18.2642,18.3287,2417334.0039451,0
+HEFA.US,D,20150406,000000,18.2522,18.4893,18.2295,18.4449,1815614.1593082,0
+HEFA.US,D,20150407,000000,18.5506,18.6337,18.5506,18.5563,1063795.9414055,0
+HEFA.US,D,20150408,000000,18.641,18.641,18.5506,18.6216,1950864.8324303,0
+HEFA.US,D,20150409,000000,18.6789,18.8177,18.6789,18.8039,1624933.1466203,0
+HEFA.US,D,20150410,000000,18.7975,18.8757,18.7765,18.8757,1434599.2165873,0
+HEFA.US,D,20150413,000000,18.8491,18.8555,18.758,18.7765,1466877.9034914,0
+HEFA.US,D,20150414,000000,18.77,18.8177,18.7136,18.8112,1782568.1718206,0
+HEFA.US,D,20150415,000000,18.8491,18.8612,18.8039,18.8177,2721630.0445468,0
+HEFA.US,D,20150416,000000,18.758,18.7636,18.6926,18.7507,2285922.312902,0
+HEFA.US,D,20150417,000000,18.4844,18.5312,18.3989,18.4514,3168904.3056656,0
+HEFA.US,D,20150420,000000,18.5563,18.6143,18.5563,18.5894,1719722.6592496,0
+HEFA.US,D,20150421,000000,18.8039,18.8112,18.7055,18.7636,1827767.0105527,0
+HEFA.US,D,20150422,000000,18.7442,18.8039,18.6725,18.8039,1269226.727345,0
+HEFA.US,D,20150423,000000,18.7055,18.7902,18.6644,18.7636,2488495.8648432,0
+HEFA.US,D,20150424,000000,18.7507,18.8177,18.7322,18.77,868380.96922123,0
+HEFA.US,D,20150427,000000,18.9338,18.958,18.8362,18.8555,1354832.1850098,0
+HEFA.US,D,20150428,000000,18.758,18.7636,18.6281,18.7636,3116187.4087126,0
+HEFA.US,D,20150429,000000,18.5361,18.5636,18.3086,18.4595,1763659.604615,0
+HEFA.US,D,20150430,000000,18.3538,18.407,18.1997,18.2368,2325730.2142551,0
+HEFA.US,D,20150501,000000,18.3699,18.5506,18.3353,18.5175,1495922.5238005,0
+HEFA.US,D,20150504,000000,18.5506,18.5675,18.524,18.5636,2009113.9789859,0
+HEFA.US,D,20150505,000000,18.4385,18.478,18.1586,18.2054,3312151.5152401,0
+HEFA.US,D,20150506,000000,18.1997,18.2159,18.0101,18.094,1585058.3078979,0
+HEFA.US,D,20150507,000000,18.0609,18.1271,18.0206,18.0746,4440970.912876,0
+HEFA.US,D,20150508,000000,18.3989,18.5361,18.3869,18.5103,2401344.6497831,0
+HEFA.US,D,20150511,000000,18.4449,18.4595,18.3869,18.4118,1508529.0616581,0
+HEFA.US,D,20150512,000000,18.2892,18.3287,18.2159,18.3014,1836154.0149916,0
+HEFA.US,D,20150513,000000,18.3764,18.4118,18.2449,18.282,1464569.8038364,0
+HEFA.US,D,20150514,000000,18.3764,18.4659,18.3473,18.4595,1008860.1946231,0
+HEFA.US,D,20150515,000000,18.4844,18.5022,18.3812,18.478,970774.07115428,0
+HEFA.US,D,20150518,000000,18.4514,18.5675,18.4449,18.5675,5253678.5846731,0
+HEFA.US,D,20150519,000000,18.641,18.7322,18.6337,18.6854,1578152.6026466,0
+HEFA.US,D,20150520,000000,18.6926,18.7765,18.6725,18.758,2398734.092386,0
+HEFA.US,D,20150521,000000,18.7386,18.8233,18.7265,18.8112,1731389.5947772,0
+HEFA.US,D,20150522,000000,18.8289,18.8491,18.7975,18.8419,880368.9562047,0
+HEFA.US,D,20150526,000000,18.8177,18.8177,18.6281,18.6926,1024735.5073412,0
+HEFA.US,D,20150527,000000,18.7636,18.9008,18.7507,18.8814,2075512.1304459,0
+HEFA.US,D,20150528,000000,18.8289,18.8555,18.7386,18.8491,1203471.9183775,0
+HEFA.US,D,20150529,000000,18.7322,18.7442,18.5748,18.6547,1719857.7735688,0
+HEFA.US,D,20150601,000000,18.7136,18.7208,18.6281,18.7136,1537576.1611291,0
+HEFA.US,D,20150602,000000,18.5312,18.5829,18.5022,18.5361,1666714.4607827,0
+HEFA.US,D,20150603,000000,18.6281,18.6603,18.5441,18.5675,1623490.2744407,0
+HEFA.US,D,20150604,000000,18.4595,18.5675,18.3287,18.3989,2487879.7931308,0
+HEFA.US,D,20150605,000000,18.3473,18.407,18.2892,18.3538,1658993.1112924,0
+HEFA.US,D,20150608,000000,18.2295,18.2295,18.0827,18.1271,700855.32793769,0
+HEFA.US,D,20150609,000000,18.0359,18.0746,17.9843,18.0166,1157361.9876763,0
+HEFA.US,D,20150610,000000,18.1335,18.3014,18.1271,18.257,1086714.5528559,0
+HEFA.US,D,20150611,000000,18.4595,18.478,18.3353,18.3812,17056945.700039,0
+HEFA.US,D,20150612,000000,18.2159,18.257,18.1271,18.2295,2219064.2769243,0
+HEFA.US,D,20150615,000000,18.0206,18.0868,18.0029,18.0746,1026996.5029216,0
+HEFA.US,D,20150616,000000,17.9908,18.1077,17.9843,18.094,1407241.6658971,0
+HEFA.US,D,20150617,000000,17.9908,18.0609,17.8738,17.9045,1207436.0981286,0
+HEFA.US,D,20150618,000000,17.8544,18.1723,17.8544,18.0166,1478864.6508939,0
+HEFA.US,D,20150619,000000,18.0206,18.0609,17.9843,18.0029,2372602.4872161,0
+HEFA.US,D,20150622,000000,18.3618,18.4595,18.3353,18.4118,685025.87971322,0
+HEFA.US,D,20150623,000000,18.641,18.6547,18.5829,18.6281,1090697.3263207,0
+HEFA.US,D,20150624,000000,18.5312,18.5748,18.4385,18.4595,1306414.1546538,0
+HEFA.US,D,20150625,000000,18.4958,18.5022,18.3989,18.3989,1601205.0888354,0
+HEFA.US,D,20150626,000000,18.4844,18.5103,18.4191,18.4659,1337771.8329414,0
+HEFA.US,D,20150629,000000,18.2368,18.2368,17.731,17.7624,1980987.8881314,0
+HEFA.US,D,20150630,000000,17.9577,17.9843,17.6979,17.7689,2954927.8489305,0
+HEFA.US,D,20150701,000000,18.094,18.1199,17.9714,18.0416,1168244.2684878,0
+HEFA.US,D,20150702,000000,18.0553,18.069,17.9843,18.0368,1159544.8896594,0
+HEFA.US,D,20150706,000000,17.7044,17.8246,17.618,17.6858,2258485.4290336,0
+HEFA.US,D,20150707,000000,17.6915,17.7705,17.4478,17.7656,2370784.0220207,0
+HEFA.US,D,20150708,000000,17.4801,17.4801,17.2566,17.2946,1832572.8657418,0
+HEFA.US,D,20150709,000000,17.6406,17.7197,17.5931,17.6124,3426194.1985681,0
+HEFA.US,D,20150710,000000,18.0488,18.1553,17.9642,18.136,1892878.4770277,0
+HEFA.US,D,20150713,000000,18.2941,18.3344,18.2731,18.3215,1362227.5247207,0
+HEFA.US,D,20150714,000000,18.3134,18.4393,18.2868,18.4264,1272546.3250227,0
+HEFA.US,D,20150715,000000,18.4457,18.4796,18.3691,18.407,1668818.0295874,0
+HEFA.US,D,20150716,000000,18.6305,18.6531,18.6119,18.6458,1516994.1596946,0
+HEFA.US,D,20150717,000000,18.6305,18.6531,18.6055,18.6458,1080201.7947532,0
+HEFA.US,D,20150720,000000,18.7039,18.7378,18.6644,18.7257,1050881.9874821,0
+HEFA.US,D,20150721,000000,18.6248,18.6531,18.52,18.5789,1134910.6982291,0
+HEFA.US,D,20150722,000000,18.3933,18.474,18.3933,18.4611,2034345.648415,0
+HEFA.US,D,20150723,000000,18.474,18.4861,18.3409,18.3611,2542784.5503905,0
+HEFA.US,D,20150724,000000,18.3812,18.3933,18.1892,18.2134,1182821.7399929,0
+HEFA.US,D,20150727,000000,18.0626,18.0626,17.9569,17.9908,1768642.7198744,0
+HEFA.US,D,20150728,000000,18.1497,18.2271,18.0488,18.2134,1124028.4174176,0
+HEFA.US,D,20150729,000000,18.1964,18.3764,18.1964,18.3538,1655591.7012746,0
+HEFA.US,D,20150730,000000,18.3538,18.3764,18.2489,18.3538,1946684.9656008,0
+HEFA.US,D,20150731,000000,18.3869,18.453,18.3272,18.4127,2240802.8073482,0
+HEFA.US,D,20150803,000000,18.4796,18.4796,18.3611,18.4393,2615544.231082,0
+HEFA.US,D,20150804,000000,18.4264,18.4974,18.4199,18.4974,1142619.6519102,0
+HEFA.US,D,20150805,000000,18.599,18.67,18.5926,18.6055,1885169.5233465,0
+HEFA.US,D,20150806,000000,18.6119,18.6119,18.4796,18.5329,1067781.1940321,0
+HEFA.US,D,20150807,000000,18.52,18.52,18.4264,18.4796,1328219.6224467,0
+HEFA.US,D,20150810,000000,18.5587,18.6531,18.5393,18.6531,1450793.1015994,0
+HEFA.US,D,20150811,000000,18.3812,18.4127,18.3272,18.3869,1459957.3232692,0
+HEFA.US,D,20150812,000000,18.0214,18.1094,17.8592,18.1094,1418753.6538111,0
+HEFA.US,D,20150813,000000,18.1497,18.1682,18.0836,18.1158,750565.00160231,0
+HEFA.US,D,20150814,000000,18.0626,18.1682,18.0488,18.161,1900287.4521285,0
+HEFA.US,D,20150817,000000,17.9964,18.1553,17.9843,18.1424,802704.25385111,0
+HEFA.US,D,20150818,000000,18.0836,18.0956,18.0166,18.0424,976665.79922091,0
+HEFA.US,D,20150819,000000,17.8899,17.9174,17.752,17.7778,1659367.4647273,0
+HEFA.US,D,20150820,000000,17.5583,17.5874,17.276,17.276,3901230.1137538,0
+HEFA.US,D,20150821,000000,17.1228,17.1905,16.6742,16.6944,6131904.305484,0
+HEFA.US,D,20150824,000000,16.3806,16.3806,12.6502,15.8514,7843827.521646,0
+HEFA.US,D,20150825,000000,16.6395,17.0178,16.1038,16.1103,6335948.0003848,0
+HEFA.US,D,20150826,000000,16.6016,16.7459,16.2652,16.7459,4159072.8597423,0
+HEFA.US,D,20150827,000000,16.9501,17.3019,16.8726,17.0558,3727118.5790939,0
+HEFA.US,D,20150828,000000,16.9501,17.1041,16.9428,17.0558,2988796.9181425,0
+HEFA.US,D,20150831,000000,16.9501,17.0372,16.8782,16.9065,2792013.4486333,0
+HEFA.US,D,20150901,000000,16.4418,16.5024,16.2498,16.2958,1900436.2018377,0
+HEFA.US,D,20150902,000000,16.6524,16.6524,16.4225,16.6016,4781015.2273498,0
+HEFA.US,D,20150903,000000,16.7459,16.8653,16.6669,16.7129,1725869.7409837,0
+HEFA.US,D,20150904,000000,16.3886,16.4418,16.2361,16.3289,3609679.4440716,0
+HEFA.US,D,20150908,000000,16.6944,16.7597,16.6347,16.7331,1515784.3287261,0
+HEFA.US,D,20150909,000000,17.0485,17.076,16.6798,16.7,1693524.1167105,0
+HEFA.US,D,20150910,000000,16.7258,16.7992,16.6589,16.7331,3355000.1085663,0
+HEFA.US,D,20150911,000000,16.6072,16.6862,16.5798,16.6742,1635336.9492004,0
+HEFA.US,D,20150914,000000,16.5475,16.5798,16.4741,16.5419,2447867.3609274,0
+HEFA.US,D,20150915,000000,16.5419,16.7459,16.508,16.7388,1643495.870752,0
+HEFA.US,D,20150916,000000,16.8323,16.9372,16.7928,16.9186,1349832.9551987,0
+HEFA.US,D,20150917,000000,16.8258,17.0243,16.7597,16.8049,1161059.6575317,0
+HEFA.US,D,20150918,000000,16.4289,16.587,16.4225,16.4814,3936295.3785442,0
+HEFA.US,D,20150921,000000,16.587,16.6467,16.4741,16.5588,1895596.8779639,0
+HEFA.US,D,20150922,000000,16.1966,16.27,16.116,16.2159,2333150.3455842,0
+HEFA.US,D,20150923,000000,16.2886,16.3015,16.1313,16.2023,2280251.2302374,0
+HEFA.US,D,20150924,000000,15.9852,16.1514,15.8514,16.1103,2614118.7130352,0
+HEFA.US,D,20150925,000000,16.4483,16.4556,16.224,16.2958,2440612.0938594,0
+HEFA.US,D,20150928,000000,16.2095,16.2095,15.9135,15.9457,3719186.5008488,0
+HEFA.US,D,20150929,000000,15.9062,15.9723,15.8061,15.9062,2501670.1307578,0
+HEFA.US,D,20150930,000000,16.2023,16.27,16.0909,16.2652,2431694.5487908,0
+HEFA.US,D,20151001,000000,16.3353,16.3806,16.1313,16.3087,2395269.4637418,0
+HEFA.US,D,20151002,000000,16.1103,16.5588,16.0707,16.5588,2680620.9892916,0
+HEFA.US,D,20151005,000000,16.7718,16.9186,16.7517,16.9065,1899244.9645829,0
+HEFA.US,D,20151006,000000,16.8653,16.9372,16.7992,16.8323,2190927.0298416,0
+HEFA.US,D,20151007,000000,17.0114,17.0832,16.8782,17.0372,1334115.0692561,0
+HEFA.US,D,20151008,000000,16.9323,17.1292,16.9323,17.117,1072036.6752971,0
+HEFA.US,D,20151009,000000,17.1114,17.1574,17.0437,17.1114,705067.42387087,0
+HEFA.US,D,20151012,000000,17.0711,17.0711,17.0114,17.0638,1017177.7825311,0
+HEFA.US,D,20151013,000000,16.8582,16.9832,16.8258,16.8582,1541782.0591577,0
+HEFA.US,D,20151014,000000,16.7992,16.8782,16.7,16.7331,6426630.7814583,0
+HEFA.US,D,20151015,000000,16.9323,17.0904,16.8928,17.0711,1642136.0504933,0
+HEFA.US,D,20151016,000000,17.0832,17.1357,17.0243,17.1292,1305092.7614034,0
+HEFA.US,D,20151019,000000,17.0485,17.076,17.0049,17.076,1682339.3781569,0
+HEFA.US,D,20151020,000000,16.9976,17.0526,16.9703,17.0178,520615.30525725,0
+HEFA.US,D,20151021,000000,17.1228,17.1494,17.0178,17.03,1249777.7028624,0
+HEFA.US,D,20151022,000000,17.2349,17.4478,17.2349,17.3946,1293606.8046886,0
+HEFA.US,D,20151023,000000,17.5931,17.6987,17.5736,17.6648,1647122.8844954,0
+HEFA.US,D,20151026,000000,17.606,17.6124,17.5341,17.5583,1514123.2903063,0
+HEFA.US,D,20151027,000000,17.4342,17.4696,17.3809,17.4188,2004419.6860787,0
+HEFA.US,D,20151028,000000,17.4615,17.6584,17.4543,17.6519,1559613.4305523,0
+HEFA.US,D,20151029,000000,17.426,17.493,17.4075,17.4801,1364494.7182056,0
+HEFA.US,D,20151030,000000,17.426,17.4737,17.3809,17.3873,2071829.3355614,0
+HEFA.US,D,20151102,000000,17.4406,17.5422,17.4188,17.5422,1096581.6169019,0
+HEFA.US,D,20151103,000000,17.4615,17.618,17.4615,17.5656,1784061.8668175,0
+HEFA.US,D,20151104,000000,17.6519,17.6648,17.5341,17.5736,1567736.4042574,0
+HEFA.US,D,20151105,000000,17.618,17.6648,17.5341,17.5931,1781338.5075576,0
+HEFA.US,D,20151106,000000,17.6729,17.6987,17.5656,17.6987,5189545.1475364,0
+HEFA.US,D,20151109,000000,17.606,17.606,17.4018,17.4801,2221930.187989,0
+HEFA.US,D,20151110,000000,17.4543,17.5277,17.426,17.5132,2413555.7613304,0
+HEFA.US,D,20151111,000000,17.606,17.6261,17.5277,17.5422,2244735.9975765,0
+HEFA.US,D,20151112,000000,17.3946,17.4406,17.2493,17.2566,2279042.6388498,0
+HEFA.US,D,20151113,000000,17.2155,17.268,17.1228,17.1574,5004097.6454517,0
+HEFA.US,D,20151116,000000,17.1905,17.426,17.1905,17.4188,1724963.6073383,0
+HEFA.US,D,20151117,000000,17.5422,17.6124,17.4696,17.493,3380701.5791603,0
+HEFA.US,D,20151118,000000,17.5519,17.6987,17.5277,17.6648,2774479.5766573,0
+HEFA.US,D,20151119,000000,17.6729,17.7261,17.6406,17.6648,2771303.770365,0
+HEFA.US,D,20151120,000000,17.7197,17.7656,17.6648,17.6729,1317337.3416353,0
+HEFA.US,D,20151123,000000,17.6648,17.7197,17.5802,17.5995,2634979.6201744,0
+HEFA.US,D,20151124,000000,17.4737,17.606,17.4615,17.5874,2898414.1156493,0
+HEFA.US,D,20151125,000000,17.6584,17.6987,17.6333,17.6455,2774934.5028513,0
+HEFA.US,D,20151127,000000,17.7261,17.7455,17.6987,17.7125,393115.7315671,0
+HEFA.US,D,20151130,000000,17.7455,17.7584,17.6801,17.7044,2849746.9295303,0
+HEFA.US,D,20151201,000000,17.7923,17.8302,17.7261,17.8173,3064958.0088519,0
+HEFA.US,D,20151202,000000,17.6858,17.7044,17.493,17.5341,3054492.2272263,0
+HEFA.US,D,20151203,000000,17.4737,17.4801,17.0372,17.117,4002818.7276761,0
+HEFA.US,D,20151204,000000,17.0977,17.368,17.0977,17.3349,4539950.2089821,0
+HEFA.US,D,20151207,000000,17.3486,17.3486,17.2155,17.2832,1640475.0120735,0
+HEFA.US,D,20151208,000000,16.9783,17.0437,16.9065,17.0049,4642524.2897281,0
+HEFA.US,D,20151209,000000,16.8855,17.0178,16.6524,16.7258,3452495.6263227,0
+HEFA.US,D,20151210,000000,16.8436,16.8726,16.7718,16.7928,3180592.3140687,0
+HEFA.US,D,20151211,000000,16.5282,16.5475,16.3806,16.4015,2938163.7566998,0
+HEFA.US,D,20151214,000000,16.4951,16.5209,16.2159,16.4741,4336563.4919637,0
+HEFA.US,D,20151215,000000,16.5798,16.6944,16.5669,16.6524,6314938.3435362,0
+HEFA.US,D,20151216,000000,16.8509,17.0372,16.7517,17.0114,4573049.4984488,0
+HEFA.US,D,20151217,000000,17.0832,17.117,16.9186,16.925,4827566.4488549,0
+HEFA.US,D,20151218,000000,16.8049,16.8114,16.6395,16.6395,5540950.221053,0
+HEFA.US,D,20151221,000000,16.8387,16.8436,16.5935,16.7,5255141.2901473,0
+HEFA.US,D,20151222,000000,16.7129,16.8114,16.6347,16.8049,5179303.7300555,0
+HEFA.US,D,20151223,000000,16.9703,17.0904,16.9581,17.0832,15729307.44104,0
+HEFA.US,D,20151224,000000,17.0243,17.1357,16.9501,16.9976,1975031.7018575,0
+HEFA.US,D,20151228,000000,16.9372,16.9646,16.8855,16.9501,3971783.340425,0
+HEFA.US,D,20151229,000000,17.1243,17.205,17.1243,17.1703,3989134.9940074,0
+HEFA.US,D,20151230,000000,17.1243,17.138,17.0444,17.0655,4003175.7269782,0
+HEFA.US,D,20151231,000000,16.9985,17.0502,16.9145,16.9372,2689221.2016471,0
+HEFA.US,D,20160104,000000,16.6387,16.6791,16.5048,16.6791,2316137.0975904,0
+HEFA.US,D,20160105,000000,16.6984,16.7178,16.6048,16.7121,4449048.0220874,0
+HEFA.US,D,20160106,000000,16.3765,16.4701,16.3039,16.412,2574233.9576655,0
+HEFA.US,D,20160107,000000,16.0522,16.2111,15.9247,15.9449,3348280.3404516,0
+HEFA.US,D,20160108,000000,16.1038,16.1442,15.765,15.8037,3173500.671681,0
+HEFA.US,D,20160111,000000,15.9966,16.0038,15.7239,15.9247,2509889.791774,0
+HEFA.US,D,20160112,000000,16.0772,16.0982,15.8514,16.0175,2735315.0177964,0
+HEFA.US,D,20160113,000000,16.1716,16.1716,15.711,15.765,3380043.3616969,0
+HEFA.US,D,20160114,000000,15.8247,16.0587,15.6762,15.9788,2968659.9262548,0
+HEFA.US,D,20160115,000000,15.3843,15.531,15.2769,15.4181,3173767.1815767,0
+HEFA.US,D,20160119,000000,15.711,15.7295,15.444,15.5649,4225216.8971156,0
+HEFA.US,D,20160120,000000,15.2374,15.3237,14.8905,15.2164,6977481.9442795,0
+HEFA.US,D,20160121,000000,15.2301,15.452,15.0978,15.3117,5802473.2827641,0
+HEFA.US,D,20160122,000000,15.7368,15.8852,15.7174,15.878,3312918.8158236,0
+HEFA.US,D,20160125,000000,15.7295,15.7908,15.6036,15.6174,3313470.4293286,0
+HEFA.US,D,20160126,000000,15.744,15.8812,15.6916,15.8707,2412761.189967,0
+HEFA.US,D,20160127,000000,15.819,16.0248,15.7061,15.7707,2561179.9310992,0
+HEFA.US,D,20160128,000000,15.8643,15.8892,15.6311,15.765,2798288.2072012,0
+HEFA.US,D,20160129,000000,15.9449,16.2257,15.9449,16.2257,4237516.0189075,0
+HEFA.US,D,20160201,000000,16.0449,16.1579,15.9498,16.0982,3693384.6242012,0
+HEFA.US,D,20160202,000000,15.9045,15.9045,15.6528,15.7174,3999575.9840147,0
+HEFA.US,D,20160203,000000,15.7295,15.7295,15.3221,15.5907,3980628.9898008,0
+HEFA.US,D,20160204,000000,15.452,15.6109,15.3648,15.5246,3111924.4899621,0
+HEFA.US,D,20160205,000000,15.531,15.5504,15.2769,15.3375,3807770.6714412,0
+HEFA.US,D,20160208,000000,15.1099,15.1099,14.8446,14.9986,5068854.5917865,0
+HEFA.US,D,20160209,000000,14.5977,14.805,14.55,14.7243,4369361.5632692,0
+HEFA.US,D,20160210,000000,14.7993,14.9574,14.5936,14.617,4029994.0599724,0
+HEFA.US,D,20160211,000000,14.3653,14.4638,14.2177,14.3823,8018922.0439678,0
+HEFA.US,D,20160212,000000,14.4774,14.7106,14.4041,14.7106,12780298.590956,0
+HEFA.US,D,20160216,000000,15.0858,15.156,14.9825,15.156,4156376.7712624,0
+HEFA.US,D,20160217,000000,15.3237,15.452,15.2971,15.4181,2692977.1318053,0
+HEFA.US,D,20160218,000000,15.5028,15.5109,15.3117,15.3375,1873078.6511475,0
+HEFA.US,D,20160219,000000,15.2439,15.2834,15.164,15.2649,1425485.8177349,0
+HEFA.US,D,20160222,000000,15.4956,15.5778,15.4956,15.5383,1520471.184148,0
+HEFA.US,D,20160223,000000,15.4254,15.452,15.2584,15.2649,1746107.1389252,0
+HEFA.US,D,20160224,000000,15.0228,15.2713,14.9252,15.2584,2037367.7466743,0
+HEFA.US,D,20160225,000000,15.3576,15.4576,15.2834,15.4576,1474011.6916302,0
+HEFA.US,D,20160226,000000,15.5851,15.6456,15.5149,15.5181,3037431.8751579,0
+HEFA.US,D,20160229,000000,15.5181,15.5577,15.4141,15.4181,2158288.8644735,0
+HEFA.US,D,20160301,000000,15.6626,15.8707,15.6246,15.8312,1843716.6981254,0
+HEFA.US,D,20160302,000000,15.8457,15.9118,15.7852,15.8892,1807606.4666277,0
+HEFA.US,D,20160303,000000,15.9312,15.9715,15.8707,15.9578,2398574.1864486,0
+HEFA.US,D,20160304,000000,16.0587,16.1579,15.9715,16.0522,3198043.1341238,0
+HEFA.US,D,20160307,000000,15.9312,16.0587,15.9183,16.011,2079901.4864492,0
+HEFA.US,D,20160308,000000,15.8973,15.9183,15.7981,15.8376,1600529.5172393,0
+HEFA.US,D,20160309,000000,15.9498,15.9635,15.8643,15.9247,1267870.6258291,0
+HEFA.US,D,20160310,000000,16.0643,16.1442,15.6101,15.7908,2907367.6085644,0
+HEFA.US,D,20160311,000000,16.0587,16.1926,16.0449,16.1845,1172070.8547579,0
+HEFA.US,D,20160314,000000,16.1772,16.2515,16.1523,16.2111,1261837.5855387,0
+HEFA.US,D,20160315,000000,16.0175,16.0707,15.9844,16.0707,1496650.1577948,0
+HEFA.US,D,20160316,000000,16.0175,16.0845,15.9917,16.0845,2254346.468374,0
+HEFA.US,D,20160317,000000,15.9498,16.0707,15.8933,16.0393,1333001.9255987,0
+HEFA.US,D,20160318,000000,16.0522,16.0869,16.0119,16.0587,1202957.4922997,0
+HEFA.US,D,20160321,000000,16.0175,16.0982,16.0038,16.0845,1678872.2703509,0
+HEFA.US,D,20160322,000000,15.9844,16.1401,15.9635,16.1038,2398670.8737596,0
+HEFA.US,D,20160323,000000,16.124,16.124,15.9756,16.0038,1549701.7415935,0
+HEFA.US,D,20160324,000000,15.8037,15.9045,15.7956,15.9045,1604628.8113097,0
+HEFA.US,D,20160328,000000,15.9966,15.9966,15.9312,15.9844,1423656.1963112,0
+HEFA.US,D,20160329,000000,15.8973,16.032,15.857,16.032,2072573.0841076,0
+HEFA.US,D,20160330,000000,16.1313,16.1845,16.0982,16.0982,4799720.5032861,0
+HEFA.US,D,20160331,000000,15.9966,16.0248,15.9247,15.9312,2061993.2610382,0
+HEFA.US,D,20160401,000000,15.6311,15.761,15.5907,15.7368,2081460.8792344,0
+HEFA.US,D,20160404,000000,15.7707,15.7844,15.6762,15.6981,1986599.4709123,0
+HEFA.US,D,20160405,000000,15.4109,15.477,15.3778,15.3899,3002131.0899946,0
+HEFA.US,D,20160406,000000,15.4576,15.6246,15.435,15.6246,2181622.7355289,0
+HEFA.US,D,20160407,000000,15.4835,15.5181,15.3415,15.4052,4928790.6259896,0
+HEFA.US,D,20160408,000000,15.6706,15.711,15.5972,15.6311,2674161.533168,0
+HEFA.US,D,20160411,000000,15.7174,15.7335,15.5907,15.5907,1437882.8664187,0
+HEFA.US,D,20160412,000000,15.7368,15.8643,15.6843,15.8457,1841367.6923003,0
+HEFA.US,D,20160413,000000,16.1313,16.2442,16.1313,16.2257,2103515.5027903,0
+HEFA.US,D,20160414,000000,16.2781,16.3378,16.2378,16.291,1801046.6044503,0
+HEFA.US,D,20160415,000000,16.2378,16.2539,16.1974,16.2257,1797966.2458883,0
+HEFA.US,D,20160418,000000,16.1772,16.3217,16.1643,16.3185,1716333.6450408,0
+HEFA.US,D,20160419,000000,16.5105,16.5524,16.4701,16.5387,1310892.7604827,0
+HEFA.US,D,20160420,000000,16.5572,16.6984,16.5266,16.6443,1232256.2266954,0
+HEFA.US,D,20160421,000000,16.5572,16.6113,16.5105,16.5322,7817281.896452,0
+HEFA.US,D,20160422,000000,16.6194,16.6628,16.5693,16.6387,1579419.454337,0
+HEFA.US,D,20160425,000000,16.5048,16.5322,16.4451,16.5322,1155605.5015264,0
+HEFA.US,D,20160426,000000,16.4781,16.5459,16.4588,16.5241,1805659.0850176,0
+HEFA.US,D,20160427,000000,16.4991,16.6048,16.4814,16.5693,2552067.7718277,0
+HEFA.US,D,20160428,000000,16.2588,16.3741,16.1442,16.1716,4305723.9584965,0
+HEFA.US,D,20160429,000000,16.0845,16.1208,15.9449,15.9812,2137441.5927242,0
+HEFA.US,D,20160502,000000,16.0909,16.1038,16.0175,16.0909,1822366.1565265,0
+HEFA.US,D,20160503,000000,15.9183,15.9183,15.8376,15.8675,2095965.2154658,0
+HEFA.US,D,20160504,000000,15.765,15.8287,15.7013,15.7368,3415357.7822503,0
+HEFA.US,D,20160505,000000,15.7578,15.8376,15.7368,15.7803,1209413.2296805,0
+HEFA.US,D,20160506,000000,15.711,15.8643,15.6916,15.857,1454875.0415369,0
+HEFA.US,D,20160509,000000,15.9312,15.9788,15.8707,15.8933,1853007.3570481,0
+HEFA.US,D,20160510,000000,16.0175,16.1523,16.0103,16.1523,2019925.6036856,0
+HEFA.US,D,20160511,000000,15.9917,16.0393,15.9312,15.9498,2271607.6325499,0
+HEFA.US,D,20160512,000000,16.0845,16.1038,15.907,16.011,1904984.2241976,0
+HEFA.US,D,20160513,000000,15.9312,16.0038,15.8457,15.857,1851543.411993,0
+HEFA.US,D,20160516,000000,15.9312,16.0845,15.9183,16.0845,1019209.4556431,0
+HEFA.US,D,20160517,000000,16.0248,16.0522,15.9312,15.9449,2562869.4798799,0
+HEFA.US,D,20160518,000000,15.9917,16.124,15.9635,16.0393,1778436.6486466,0
+HEFA.US,D,20160519,000000,15.9376,15.9756,15.8852,15.9376,1482453.2376292,0
+HEFA.US,D,20160520,000000,16.0643,16.1313,16.0522,16.0909,1953672.4831921,0
+HEFA.US,D,20160523,000000,16.0175,16.0619,15.9885,15.9917,1160477.0545039,0
+HEFA.US,D,20160524,000000,16.1579,16.3039,16.1442,16.2781,1232567.3615039,0
+HEFA.US,D,20160525,000000,16.3716,16.4378,16.3716,16.4257,1689675.2179841,0
+HEFA.US,D,20160526,000000,16.412,16.458,16.3838,16.4257,1133188.9203447,0
+HEFA.US,D,20160527,000000,16.4451,16.5048,16.4354,16.491,1820851.3886542,0
+HEFA.US,D,20160531,000000,16.5387,16.5572,16.412,16.4451,1695057.4782966,0
+HEFA.US,D,20160601,000000,16.2983,16.3765,16.2781,16.3507,996051.605077,0
+HEFA.US,D,20160602,000000,16.2515,16.358,16.2378,16.3507,1059775.9805134,0
+HEFA.US,D,20160603,000000,16.2257,16.2305,16.1038,16.2111,1313171.1101958,0
+HEFA.US,D,20160606,000000,16.3039,16.3652,16.2547,16.3314,1352294.7628865,0
+HEFA.US,D,20160607,000000,16.412,16.4637,16.3983,16.4177,1213827.377302,0
+HEFA.US,D,20160608,000000,16.3918,16.4322,16.366,16.4257,591183.4068994,0
+HEFA.US,D,20160609,000000,16.2305,16.2781,16.203,16.2588,1046917.8077309,0
+HEFA.US,D,20160610,000000,15.9715,15.9804,15.8247,15.8852,1482480.5084093,0
+HEFA.US,D,20160613,000000,15.6843,15.7578,15.5649,15.5851,1456568.3090605,0
+HEFA.US,D,20160614,000000,15.4641,15.5246,15.3439,15.4375,1941065.9453345,0
+HEFA.US,D,20160615,000000,15.5448,15.5577,15.452,15.4706,1190049.7362808,0
+HEFA.US,D,20160616,000000,15.2834,15.4706,15.1914,15.4552,1491017.5021384,0
+HEFA.US,D,20160617,000000,15.4706,15.5778,15.4109,15.5504,1010895.5864778,0
+HEFA.US,D,20160620,000000,15.9312,15.9498,15.8247,15.8247,772746.06241112,0
+HEFA.US,D,20160621,000000,15.9917,16.1442,15.9498,16.0248,1160470.8565993,0
+HEFA.US,D,20160622,000000,16.0248,16.1297,15.9635,15.9715,3036471.1999524,0
+HEFA.US,D,20160623,000000,16.2588,16.3838,16.1643,16.3716,3148860.2823461,0
+HEFA.US,D,20160624,000000,15.331,15.6246,15.2584,15.2802,6334403.4825706,0
+HEFA.US,D,20160627,000000,15.1793,15.1866,14.951,15.1382,2189073.8563807,0
+HEFA.US,D,20160628,000000,15.4181,15.4956,15.3439,15.4956,3736162.5614154,0
+HEFA.US,D,20160629,000000,15.6528,15.7626,15.6384,15.7521,2156663.7739001,0
+HEFA.US,D,20160630,000000,15.7707,16.0248,15.7239,15.9917,2027161.0374589,0
+HEFA.US,D,20160701,000000,15.9312,16.0175,15.9312,15.9715,1138857.5238475,0
+HEFA.US,D,20160705,000000,15.7707,15.7844,15.6698,15.711,1672886.334135,0
+HEFA.US,D,20160706,000000,15.4996,15.6771,15.4512,15.6706,2452817.0075022,0
+HEFA.US,D,20160707,000000,15.6924,15.7392,15.5787,15.6238,1960709.5840199,0
+HEFA.US,D,20160708,000000,15.7602,15.8546,15.7432,15.8424,1481369.8439136,0
+HEFA.US,D,20160711,000000,16.1135,16.2159,16.1103,16.149,1249180.2248636,0
+HEFA.US,D,20160712,000000,16.3781,16.4152,16.3386,16.3733,1256436.7315125,0
+HEFA.US,D,20160713,000000,16.3862,16.3975,16.291,16.345,1130257.3114918,0
+HEFA.US,D,20160714,000000,16.4967,16.5153,16.4354,16.441,1497439.7708347,0
+HEFA.US,D,20160715,000000,16.4749,16.4749,16.4079,16.4289,4572471.8537445,0
+HEFA.US,D,20160718,000000,16.4289,16.512,16.4112,16.4749,3686518.585539,0
+HEFA.US,D,20160719,000000,16.4475,16.4556,16.3999,16.441,2301760.4381929,0
+HEFA.US,D,20160720,000000,16.5693,16.6113,16.5411,16.5838,3537206.1065704,0
+HEFA.US,D,20160721,000000,16.5225,16.5838,16.4556,16.4822,4074100.8279225,0
+HEFA.US,D,20160722,000000,16.5564,16.6048,16.5443,16.5758,1674868.4240106,0
+HEFA.US,D,20160725,000000,16.5984,16.5984,16.5088,16.5306,2004706.029269,0
+HEFA.US,D,20160726,000000,16.5443,16.5911,16.5056,16.5564,2350912.3004478,0
+HEFA.US,D,20160727,000000,16.7,16.7,16.5838,16.5838,2325488.4959776,0
+HEFA.US,D,20160728,000000,16.5564,16.6048,16.479,16.5758,1556948.3315952,0
+HEFA.US,D,20160729,000000,16.537,16.5838,16.5032,16.5475,2979312.8845979,0
+HEFA.US,D,20160801,000000,16.5306,16.5507,16.4475,16.4822,1175976.7742062,0
+HEFA.US,D,20160802,000000,16.345,16.345,16.1901,16.266,2404752.2577055,0
+HEFA.US,D,20160803,000000,16.1764,16.2781,16.1692,16.2781,1175721.4205387,0
+HEFA.US,D,20160804,000000,16.3523,16.4289,16.3321,16.4289,4027990.8972214,0
+HEFA.US,D,20160805,000000,16.5088,16.5758,16.5088,16.5507,1889251.4632841,0
+HEFA.US,D,20160808,000000,16.6194,16.6492,16.6113,16.6331,781499.98279962,0
+HEFA.US,D,20160809,000000,16.7,16.7807,16.7,16.7274,948244.68810968,0
+HEFA.US,D,20160810,000000,16.7468,16.7622,16.7064,16.7137,2423759.991384,0
+HEFA.US,D,20160811,000000,16.8089,16.9106,16.7895,16.8775,2024238.1056725,0
+HEFA.US,D,20160812,000000,16.8089,16.8557,16.8049,16.8234,755892.72035476,0
+HEFA.US,D,20160815,000000,16.8711,16.9106,16.8711,16.8775,1696083.8512902,0
+HEFA.US,D,20160816,000000,16.7347,16.767,16.7,16.7137,863489.58294921,0
+HEFA.US,D,20160817,000000,16.7137,16.7403,16.6298,16.7347,945326.71464685,0
+HEFA.US,D,20160818,000000,16.6589,16.6944,16.6452,16.6862,709901.78942101,0
+HEFA.US,D,20160819,000000,16.6048,16.6452,16.5564,16.6395,680259.69111314,0
+HEFA.US,D,20160822,000000,16.5838,16.6589,16.5758,16.6452,1067478.73629,0
+HEFA.US,D,20160823,000000,16.7347,16.7718,16.7137,16.7137,1355660.2250579,0
+HEFA.US,D,20160824,000000,16.7468,16.7815,16.6944,16.721,1052660.7860883,0
+HEFA.US,D,20160825,000000,16.6452,16.6944,16.6355,16.6452,1155162.9711415,0
+HEFA.US,D,20160826,000000,16.6452,16.7468,16.5798,16.6798,1422173.6575425,0
+HEFA.US,D,20160829,000000,16.6944,16.7622,16.6944,16.7468,487139.18319384,0
+HEFA.US,D,20160830,000000,16.8234,16.8492,16.7992,16.8162,1644530.920812,0
+HEFA.US,D,20160831,000000,16.8307,16.838,16.7081,16.7742,965502.1335428,0
+HEFA.US,D,20160901,000000,16.863,16.8847,16.721,16.8202,4499205.1844607,0
+HEFA.US,D,20160902,000000,16.9654,17.0807,16.9509,17.0606,4908459.0198989,0
+HEFA.US,D,20160906,000000,17.0332,17.0606,16.9469,16.9856,995275.62742716,0
+HEFA.US,D,20160907,000000,17.0146,17.0493,16.9856,17.0001,1270766.2868355,0
+HEFA.US,D,20160908,000000,16.9372,17.021,16.9323,17.0105,738274.55687674,0
+HEFA.US,D,20160909,000000,16.9186,16.925,16.7137,16.7137,1276185.7345753,0
+HEFA.US,D,20160912,000000,16.5838,16.8089,16.5693,16.8089,1092602.5621798,0
+HEFA.US,D,20160913,000000,16.6589,16.6662,16.4822,16.5564,1896334.4286055,0
+HEFA.US,D,20160914,000000,16.5443,16.5984,16.462,16.4967,1966100.5213988,0
+HEFA.US,D,20160915,000000,16.5032,16.6452,16.4967,16.6113,8119619.3992155,0
+HEFA.US,D,20160916,000000,16.5306,16.5411,16.4822,16.5225,15018204.497716,0
+HEFA.US,D,20160919,000000,16.6331,16.6516,16.5564,16.5758,8401588.1084611,0
+HEFA.US,D,20160920,000000,16.7347,16.7468,16.6662,16.6862,11764107.514829,0
+HEFA.US,D,20160921,000000,16.8234,16.892,16.7403,16.8775,2191931.0903789,0
+HEFA.US,D,20160922,000000,17.0606,17.0953,17.0268,17.0404,3168936.5347692,0
+HEFA.US,D,20160923,000000,16.959,16.9767,16.9145,16.9186,4767394.7123075,0
+HEFA.US,D,20160926,000000,16.7274,16.7508,16.6944,16.7,1673224.7397235,0
+HEFA.US,D,20160927,000000,16.6798,16.7992,16.6589,16.7895,2075048.5271855,0
+HEFA.US,D,20160928,000000,16.863,16.9372,16.7976,16.9323,1362968.794105,0
+HEFA.US,D,20160929,000000,16.9323,16.9727,16.7064,16.7541,1679418.9255323,0
+HEFA.US,D,20160930,000000,16.8089,16.9372,16.7815,16.8984,1910603.2444639,0
+HEFA.US,D,20161003,000000,16.8775,16.925,16.8524,16.9106,548839.32300374,0
+HEFA.US,D,20161004,000000,17.0953,17.1195,16.9372,16.992,1040890.9653451,0
+HEFA.US,D,20161005,000000,17.0404,17.1099,17.0404,17.0889,945115.9858921,0
+HEFA.US,D,20161006,000000,17.0534,17.1026,17.0404,17.0889,1076025.6466665,0
+HEFA.US,D,20161007,000000,17.0001,17.021,16.9186,16.9727,1087807.8632188,0
+HEFA.US,D,20161010,000000,17.0687,17.1397,17.0687,17.1099,658946.33694154,0
+HEFA.US,D,20161011,000000,17.0751,17.0889,16.9372,16.9856,1385821.7077672,0
+HEFA.US,D,20161012,000000,16.9654,17.0001,16.9404,16.9856,1651333.7408478,0
+HEFA.US,D,20161013,000000,16.7815,16.896,16.7274,16.863,2039344.8782263,0
+HEFA.US,D,20161014,000000,17.021,17.0534,16.9533,16.9727,987667.07979976,0
+HEFA.US,D,20161017,000000,16.9057,16.9509,16.8557,16.8775,1165891.5439201,0
+HEFA.US,D,20161018,000000,17.0606,17.0606,17.0146,17.0268,1094546.2250472,0
+HEFA.US,D,20161019,000000,17.0404,17.0921,17.0268,17.0687,1020285.4118733,0
+HEFA.US,D,20161020,000000,17.0953,17.1767,17.0807,17.1623,959543.46810701,0
+HEFA.US,D,20161021,000000,17.0687,17.1623,17.0606,17.1623,1190115.434069,0
+HEFA.US,D,20161024,000000,17.1969,17.2074,17.1462,17.184,14089142.324193,0
+HEFA.US,D,20161025,000000,17.2042,17.2227,17.1292,17.1429,1556495.8845629,0
+HEFA.US,D,20161026,000000,17.0268,17.1099,17.021,17.0687,792992.13741895,0
+HEFA.US,D,20161027,000000,17.1163,17.1767,17.0807,17.1284,870969.21416193,0
+HEFA.US,D,20161028,000000,17.0687,17.1284,16.992,17.0332,1319671.4724894,0
+HEFA.US,D,20161031,000000,17.0534,17.0807,17.0219,17.0404,2050152.784183,0
+HEFA.US,D,20161101,000000,17.0268,17.0332,16.7952,16.863,664448.83660234,0
+HEFA.US,D,20161102,000000,16.7742,16.7775,16.6194,16.6734,2646163.1191472,0
+HEFA.US,D,20161103,000000,16.6944,16.7137,16.5629,16.5838,652458.37045707,0
+HEFA.US,D,20161104,000000,16.4822,16.5032,16.3862,16.3862,1409077.4852253,0
+HEFA.US,D,20161107,000000,16.721,16.7815,16.721,16.767,1624592.2618699,0
+HEFA.US,D,20161108,000000,16.7403,16.892,16.7274,16.863,13294923.001674,0
+HEFA.US,D,20161109,000000,16.7064,17.0178,16.7064,16.9686,12492363.778788,0
+HEFA.US,D,20161110,000000,17.0332,17.0856,16.8412,16.959,1870542.4686051,0
+HEFA.US,D,20161111,000000,16.8412,16.892,16.7952,16.8847,687460.41662104,0
+HEFA.US,D,20161114,000000,16.9106,16.959,16.8711,16.9509,4667177.0748719,0
+HEFA.US,D,20161115,000000,16.9727,17.0889,16.9437,17.0687,1627285.871188,0
+HEFA.US,D,20161116,000000,16.9509,17.0066,16.9347,16.9509,939670.50695317,0
+HEFA.US,D,20161117,000000,17.0268,17.1574,17.0178,17.1494,848450.98734553,0
+HEFA.US,D,20161118,000000,17.0751,17.0751,17.0332,17.0534,3026885.5207731,0
+HEFA.US,D,20161121,000000,17.0807,17.1623,17.0687,17.1429,1190674.4850596,0
+HEFA.US,D,20161122,000000,17.2106,17.2171,17.1357,17.2171,1460531.2492307,0
+HEFA.US,D,20161123,000000,17.1284,17.2518,17.1219,17.2493,851380.11703654,0
+HEFA.US,D,20161125,000000,17.2792,17.2954,17.2518,17.2914,259595.51339567,0
+HEFA.US,D,20161128,000000,17.2227,17.2518,17.1494,17.1623,1854259.3337675,0
+HEFA.US,D,20161129,000000,17.2042,17.268,17.1623,17.2308,1074862.9197726,0
+HEFA.US,D,20161130,000000,17.347,17.3752,17.2994,17.3236,1793783.8998969,0
+HEFA.US,D,20161201,000000,17.2792,17.2792,17.1574,17.1623,1760602.7980901,0
+HEFA.US,D,20161202,000000,17.1219,17.2115,17.0953,17.1623,1359598.3736099,0
+HEFA.US,D,20161205,000000,17.2526,17.3066,17.234,17.2663,1226187.2385586,0
+HEFA.US,D,20161206,000000,17.3204,17.472,17.3002,17.4576,1145025.6784571,0
+HEFA.US,D,20161207,000000,17.5261,17.702,17.5115,17.6689,1728485.2567044,0
+HEFA.US,D,20161208,000000,17.7374,17.8229,17.71,17.7778,1388703.7333836,0
+HEFA.US,D,20161209,000000,17.8625,17.9423,17.8463,17.9286,1704447.303692,0
+HEFA.US,D,20161212,000000,17.8189,17.8714,17.7649,17.7705,1756724.1494218,0
+HEFA.US,D,20161213,000000,17.9149,18.0149,17.9149,17.9908,1148627.9005824,0
+HEFA.US,D,20161214,000000,17.9149,17.9843,17.8689,17.894,3260711.3866248,0
+HEFA.US,D,20161215,000000,17.9552,18.0585,17.9351,18.0383,2258712.2723401,0
+HEFA.US,D,20161216,000000,18.0383,18.0505,17.9657,17.9843,1751591.0448723,0
+HEFA.US,D,20161219,000000,18.0173,18.0368,17.994,18.0117,1279801.5920906,0
+HEFA.US,D,20161220,000000,18.0924,18.1199,18.0803,18.0997,1473329.9221295,0
+HEFA.US,D,20161221,000000,18.023,18.0731,18.023,18.0658,1447075.5984494,0
+HEFA.US,D,20161222,000000,18.0658,18.0658,18.0173,18.0512,1959827.0024118,0
+HEFA.US,D,20161223,000000,18.0803,18.086,18.0448,18.086,1558609.3700149,0
+HEFA.US,D,20161227,000000,18.0731,18.1029,18.0585,18.0585,1372560.6711889,0
+HEFA.US,D,20161228,000000,18.1182,18.1182,18.0141,18.0141,2226076.5861338,0
+HEFA.US,D,20161229,000000,18.019,18.0271,17.9738,17.9738,1393181.0996317,0
+HEFA.US,D,20161230,000000,18.0843,18.0843,17.981,18.019,1273751.1976675,0
+HEFA.US,D,20170103,000000,18.2505,18.3102,18.1803,18.257,1630231.1154309,0
+HEFA.US,D,20170104,000000,18.2973,18.3804,18.269,18.3594,2195741.5620971,0
+HEFA.US,D,20170105,000000,18.3392,18.3675,18.2828,18.3594,1702383.4014764,0
+HEFA.US,D,20170106,000000,18.3748,18.4361,18.3328,18.4288,1342033.5121111,0
+HEFA.US,D,20170109,000000,18.3675,18.3804,18.328,18.3675,831239.40640608,0
+HEFA.US,D,20170110,000000,18.3521,18.3998,18.3183,18.3392,670331.88760261,0
+HEFA.US,D,20170111,000000,18.407,18.4764,18.29,18.4215,1855503.8730014,0
+HEFA.US,D,20170112,000000,18.3183,18.3594,18.2061,18.3449,1366680.0993505,0
+HEFA.US,D,20170113,000000,18.4135,18.4449,18.3748,18.4215,5598319.2651623,0
+HEFA.US,D,20170117,000000,18.1949,18.2013,18.1214,18.1384,3237138.2764536,0
+HEFA.US,D,20170118,000000,18.1586,18.257,18.1328,18.2425,2504480.2606815,0
+HEFA.US,D,20170119,000000,18.269,18.2828,18.165,18.2013,1423149.2077189,0
+HEFA.US,D,20170120,000000,18.257,18.2973,18.1949,18.257,2319857.0799023,0
+HEFA.US,D,20170123,000000,18.1529,18.165,18.048,18.165,1162433.1131804,0
+HEFA.US,D,20170124,000000,18.1529,18.2642,18.1279,18.2271,1680813.4540564,0
+HEFA.US,D,20170125,000000,18.3521,18.3804,18.3223,18.3675,1198507.3968317,0
+HEFA.US,D,20170126,000000,18.4417,18.4562,18.3933,18.3998,1717166.6434125,0
+HEFA.US,D,20170127,000000,18.3998,18.407,18.3594,18.3998,1478329.1519406,0
+HEFA.US,D,20170130,000000,18.257,18.257,18.1384,18.2126,1359722.331701,0
+HEFA.US,D,20170131,000000,18.1384,18.1586,18.0271,18.1037,3565234.2705331,0
+HEFA.US,D,20170201,000000,18.2828,18.2828,18.1723,18.2069,1280120.1643846,0
+HEFA.US,D,20170202,000000,18.165,18.2126,18.1223,18.1949,1348750.801064,0
+HEFA.US,D,20170203,000000,18.269,18.29,18.2271,18.2828,1144301.7632055,0
+HEFA.US,D,20170206,000000,18.1457,18.165,18.09,18.1255,1382784.734537,0
+HEFA.US,D,20170207,000000,18.1876,18.2271,18.1319,18.1876,1667859.8335438,0
+HEFA.US,D,20170208,000000,18.1457,18.2126,18.0972,18.2069,1346849.2839475,0
+HEFA.US,D,20170209,000000,18.2271,18.3675,18.2271,18.3521,812363.06830413,0
+HEFA.US,D,20170210,000000,18.3933,18.4417,18.3804,18.4288,952448.10697649,0
+HEFA.US,D,20170213,000000,18.5393,18.5587,18.5183,18.5248,631891.24399346,0
+HEFA.US,D,20170214,000000,18.4643,18.5522,18.449,18.5522,2548428.362275,0
+HEFA.US,D,20170215,000000,18.5248,18.6014,18.5248,18.5877,1230419.1677864,0
+HEFA.US,D,20170216,000000,18.5393,18.5506,18.4837,18.5321,992549.78900542,0
+HEFA.US,D,20170217,000000,18.449,18.5587,18.4417,18.5522,802222.05687701,0
+HEFA.US,D,20170221,000000,18.6071,18.6684,18.6071,18.6684,3336282.4368208,0
+HEFA.US,D,20170222,000000,18.6071,18.6628,18.5837,18.6506,1343424.3218924,0
+HEFA.US,D,20170223,000000,18.6571,18.6684,18.5765,18.6143,1494275.1207707,0
+HEFA.US,D,20170224,000000,18.4288,18.5183,18.4215,18.5183,986663.01926244,0
+HEFA.US,D,20170227,000000,18.4288,18.5393,18.4288,18.5248,1195128.2992703,0
+HEFA.US,D,20170228,000000,18.4764,18.5111,18.4417,18.4958,905357.66777532,0
+HEFA.US,D,20170301,000000,18.779,18.8572,18.7668,18.8225,929861.70321001,0
+HEFA.US,D,20170302,000000,18.8282,18.8354,18.7717,18.779,1428349.2496376,0
+HEFA.US,D,20170303,000000,18.8015,18.8394,18.77,18.7934,1170180.4938697,0
+HEFA.US,D,20170306,000000,18.7394,18.7717,18.6998,18.7668,1025453.2246883,0
+HEFA.US,D,20170307,000000,18.7322,18.7499,18.7039,18.7193,1034926.1020047,0
+HEFA.US,D,20170308,000000,18.7717,18.779,18.6966,18.6966,2909391.8441909,0
+HEFA.US,D,20170309,000000,18.7257,18.7934,18.7225,18.7934,1127703.7748166,0
+HEFA.US,D,20170310,000000,18.883,18.9088,18.8225,18.883,1621004.9147155,0
+HEFA.US,D,20170313,000000,18.8967,18.9588,18.8967,18.9476,1564523.410538,0
+HEFA.US,D,20170314,000000,18.8572,18.8693,18.808,18.8572,1930800.9758163,0
+HEFA.US,D,20170315,000000,18.8903,18.9395,18.8765,18.912,632188.74341193,0
+HEFA.US,D,20170316,000000,18.9871,19.0209,18.9476,18.9653,1888719.6830736,0
+HEFA.US,D,20170317,000000,19.0016,19.0153,18.9532,19.0073,936500.89856555,0
+HEFA.US,D,20170320,000000,18.9935,19.0153,18.9435,18.9588,1241496.0628007,0
+HEFA.US,D,20170321,000000,19.0274,19.0355,18.7523,18.7523,2555914.1913922,0
+HEFA.US,D,20170322,000000,18.6902,18.7717,18.6506,18.7595,1896653.0008995,0
+HEFA.US,D,20170323,000000,18.7322,18.8467,18.712,18.8015,1355649.0688297,0
+HEFA.US,D,20170324,000000,18.8628,18.8903,18.8015,18.8628,1274586.6752011,0
+HEFA.US,D,20170327,000000,18.6966,18.8419,18.683,18.8354,1852606.9724141,0
+HEFA.US,D,20170328,000000,18.8419,19.0073,18.816,18.9871,1388895.8684247,0
+HEFA.US,D,20170329,000000,18.9395,19.0274,18.9395,19.0073,1238985.9114574,0
+HEFA.US,D,20170330,000000,18.9935,19.0532,18.9734,19.0436,787055.78443955,0
+HEFA.US,D,20170331,000000,18.9653,19.025,18.9476,18.9871,838455.00688491,0
+HEFA.US,D,20170403,000000,19.0016,19.0073,18.8572,18.9734,1545881.3532281,0
+HEFA.US,D,20170404,000000,18.9177,18.9935,18.8967,18.9935,1250921.8360426,0
+HEFA.US,D,20170405,000000,19.0016,19.0355,18.8572,18.8572,1338156.1030237,0
+HEFA.US,D,20170406,000000,18.9048,18.9476,18.8765,18.912,1193778.395659,0
+HEFA.US,D,20170407,000000,18.9395,19.0241,18.9145,18.9871,1037245.3578879,0
+HEFA.US,D,20170410,000000,18.9653,18.9814,18.912,18.9524,838664.49605875,0
+HEFA.US,D,20170411,000000,18.9814,18.9935,18.8419,18.9588,7156139.0221374,0
+HEFA.US,D,20170412,000000,18.9322,18.9395,18.8628,18.8701,2779436.6607175,0
+HEFA.US,D,20170413,000000,18.7934,18.8354,18.7459,18.7523,2867392.3637883,0
+HEFA.US,D,20170417,000000,18.7717,18.8628,18.77,18.8491,2955460.868722,0
+HEFA.US,D,20170418,000000,18.6281,18.6684,18.5466,18.5804,2316154.4517231,0
+HEFA.US,D,20170419,000000,18.6684,18.683,18.5651,18.5877,3043109.1557271,0
+HEFA.US,D,20170420,000000,18.712,18.7717,18.6926,18.7459,2485442.7770611,0
+HEFA.US,D,20170421,000000,18.7459,18.7628,18.7079,18.7459,2143762.2157858,0
+HEFA.US,D,20170424,000000,19.1113,19.1734,19.1072,19.1654,3138316.4071232,0
+HEFA.US,D,20170425,000000,19.2767,19.3106,19.242,19.2848,1933571.4391508,0
+HEFA.US,D,20170426,000000,19.3049,19.3646,19.242,19.242,1931912.8798929,0
+HEFA.US,D,20170427,000000,19.3178,19.3226,19.2638,19.2912,2022487.8174272,0
+HEFA.US,D,20170428,000000,19.2912,19.2912,19.2356,19.2356,2020633.4043853,0
+HEFA.US,D,20170501,000000,19.3178,19.3864,19.2848,19.3662,934232.46549972,0
+HEFA.US,D,20170502,000000,19.4082,19.442,19.3945,19.4364,1757647.6372,0
+HEFA.US,D,20170503,000000,19.3937,19.4848,19.3808,19.4703,1152282.185106,0
+HEFA.US,D,20170504,000000,19.5316,19.5792,19.5042,19.5728,1167348.0514897,0
+HEFA.US,D,20170505,000000,19.5945,19.7607,19.5945,19.7607,1383818.5450162,0
+HEFA.US,D,20170508,000000,19.6922,19.7252,19.6688,19.7252,1367712.6702488,0
+HEFA.US,D,20170509,000000,19.7873,19.7873,19.7285,19.7728,1243460.7985436,0
+HEFA.US,D,20170510,000000,19.7792,19.8156,19.7527,19.8156,946936.93024932,0
+HEFA.US,D,20170511,000000,19.7462,19.768,19.6671,19.768,2480964.1712323,0
+HEFA.US,D,20170512,000000,19.739,19.7946,19.7252,19.7792,1250003.306588,0
+HEFA.US,D,20170515,000000,19.7873,19.8623,19.7792,19.8479,1194406.8631805,0
+HEFA.US,D,20170516,000000,19.8995,19.9116,19.8365,19.8623,1740904.6178447,0
+HEFA.US,D,20170517,000000,19.7002,19.7188,19.4848,19.4905,2488223.1570429,0
+HEFA.US,D,20170518,000000,19.442,19.6163,19.43,19.5728,2369317.5978039,0
+HEFA.US,D,20170519,000000,19.634,19.7075,19.6228,19.7042,1586057.4101116,0
+HEFA.US,D,20170522,000000,19.7171,19.7325,19.6841,19.7107,1356009.7868747,0
+HEFA.US,D,20170523,000000,19.7325,19.7873,19.7123,19.7873,1431356.472926,0
+HEFA.US,D,20170524,000000,19.7527,19.768,19.7252,19.768,1167918.2587084,0
+HEFA.US,D,20170525,000000,19.7792,19.8091,19.739,19.7873,2025637.5925202,0
+HEFA.US,D,20170526,000000,19.7107,19.7728,19.7107,19.7728,811099.93535653,0
+HEFA.US,D,20170530,000000,19.7042,19.7252,19.6881,19.6922,698180.31233327,0
+HEFA.US,D,20170531,000000,19.7946,19.8019,19.6688,19.6922,2160899.4218705,0
+HEFA.US,D,20170601,000000,19.8301,19.8914,19.7873,19.8914,1737400.3226112,0
+HEFA.US,D,20170602,000000,19.9527,19.9802,19.8962,19.9721,1176251.9611683,0
+HEFA.US,D,20170605,000000,19.8833,19.8995,19.8551,19.8995,1175939.5867789,0
+HEFA.US,D,20170606,000000,19.7462,19.7946,19.739,19.768,1832918.7088159,0
+HEFA.US,D,20170607,000000,19.8228,19.8301,19.7042,19.768,2011186.558268,0
+HEFA.US,D,20170608,000000,19.7527,19.7946,19.7422,19.7792,1102862.5733743,0
+HEFA.US,D,20170609,000000,19.8228,19.8704,19.7252,19.7873,1838511.697883,0
+HEFA.US,D,20170612,000000,19.739,19.7527,19.6857,19.7325,1539947.4794105,0
+HEFA.US,D,20170613,000000,19.8357,19.8623,19.8051,19.8479,963568.38732273,0
+HEFA.US,D,20170614,000000,19.8704,19.8704,19.7422,19.8228,1883944.8174072,0
+HEFA.US,D,20170615,000000,19.601,19.7252,19.5872,19.7171,1417473.1667307,0
+HEFA.US,D,20170616,000000,19.7946,19.8479,19.7429,19.8479,1396970.4984744,0
+HEFA.US,D,20170619,000000,19.9527,20.0156,19.9503,20.0156,1142953.0991751,0
+HEFA.US,D,20170620,000000,19.9664,19.9664,19.8422,19.8704,2143287.4562972,0
+HEFA.US,D,20170621,000000,19.8301,19.8704,19.7873,19.8228,1364701.7282176,0
+HEFA.US,D,20170622,000000,19.8228,19.8704,19.7946,19.8357,8343234.837109,0
+HEFA.US,D,20170623,000000,19.7728,19.8301,19.7607,19.8091,3169498.0649216,0
+HEFA.US,D,20170626,000000,19.939,19.9527,19.8623,19.8833,1133804.9920571,0
+HEFA.US,D,20170627,000000,19.8156,19.8398,19.7422,19.7527,2496713.0466976,0
+HEFA.US,D,20170628,000000,19.8228,19.8623,19.7607,19.8551,1141740.7890448,0
+HEFA.US,D,20170629,000000,19.7873,19.7873,19.4848,19.5728,1897888.8630671,0
+HEFA.US,D,20170630,000000,19.6413,19.6494,19.5114,19.6082,1906994.8244341,0
+HEFA.US,D,20170703,000000,19.6841,19.739,19.6768,19.7002,421696.74861576,0
+HEFA.US,D,20170705,000000,19.6922,19.7252,19.6574,19.7252,5902967.3467426,0
+HEFA.US,D,20170706,000000,19.5704,19.6211,19.5324,19.5704,2577163.0873566,0
+HEFA.US,D,20170707,000000,19.5704,19.6607,19.5655,19.6405,1477818.4446056,0
+HEFA.US,D,20170710,000000,19.6478,19.7107,19.6478,19.6994,4020264.5894076,0
+HEFA.US,D,20170711,000000,19.676,19.6994,19.6179,19.6994,3957701.7012841,0
+HEFA.US,D,20170712,000000,19.7962,19.8567,19.7946,19.8245,1782379.7555222,0
+HEFA.US,D,20170713,000000,19.8438,19.8947,19.8317,19.8809,1349654.4555476,0
+HEFA.US,D,20170714,000000,19.8172,19.8866,19.8099,19.8648,1477281.7060715,0
+HEFA.US,D,20170717,000000,19.8567,19.8866,19.8317,19.8503,1156464.5310973,0
+HEFA.US,D,20170718,000000,19.7171,19.768,19.6954,19.768,1980871.3675258,0
+HEFA.US,D,20170719,000000,19.8035,19.8728,19.7962,19.8728,1645697.3664486,0
+HEFA.US,D,20170720,000000,19.943,19.943,19.8317,19.9019,1409643.9737012,0
+HEFA.US,D,20170721,000000,19.7607,19.7607,19.672,19.739,2447921.9024875,0
+HEFA.US,D,20170724,000000,19.6559,19.7042,19.6139,19.7042,1950795.4158993,0
+HEFA.US,D,20170725,000000,19.7801,19.7873,19.7462,19.7728,1959424.1386159,0
+HEFA.US,D,20170726,000000,19.8317,19.8494,19.768,19.7962,2061249.512492,0
+HEFA.US,D,20170727,000000,19.8648,19.8785,19.7325,19.8035,900955.91596287,0
+HEFA.US,D,20170728,000000,19.7171,19.739,19.672,19.7325,885433.88380416,0
+HEFA.US,D,20170731,000000,19.768,19.7785,19.6832,19.7042,1088870.1840589,0
+HEFA.US,D,20170801,000000,19.8728,19.8769,19.8269,19.8503,1640238.2521197,0
+HEFA.US,D,20170802,000000,19.8567,19.8567,19.768,19.8374,1904106.6009131,0
+HEFA.US,D,20170803,000000,19.8438,19.8648,19.8131,19.8172,1352196.8359945,0
+HEFA.US,D,20170804,000000,19.9285,19.985,19.9205,19.9769,1233840.4110987,0
+HEFA.US,D,20170807,000000,19.964,19.989,19.9503,19.989,471928.28584362,0
+HEFA.US,D,20170808,000000,19.943,20.0213,19.9019,19.9205,1653410.0388725,0
+HEFA.US,D,20170809,000000,19.7882,19.8487,19.7728,19.8374,971414.9344849,0
+HEFA.US,D,20170810,000000,19.7171,19.7171,19.5082,19.5114,1911296.1701928,0
+HEFA.US,D,20170811,000000,19.4937,19.5082,19.4315,19.4315,1099793.3710404,0
+HEFA.US,D,20170814,000000,19.6405,19.7034,19.6405,19.672,1130811.4041587,0
+HEFA.US,D,20170815,000000,19.768,19.768,19.7042,19.739,1220855.8010635,0
+HEFA.US,D,20170816,000000,19.8438,19.8728,19.7768,19.8035,1045792.2682644,0
+HEFA.US,D,20170817,000000,19.7607,19.7801,19.5704,19.5704,1272546.3250227,0
+HEFA.US,D,20170818,000000,19.5437,19.6559,19.5146,19.5921,1576134.5649247,0
+HEFA.US,D,20170821,000000,19.5509,19.555,19.4687,19.5324,784088.22774031,0
+HEFA.US,D,20170822,000000,19.6333,19.7325,19.6333,19.7285,867271.54430652,0
+HEFA.US,D,20170823,000000,19.6405,19.676,19.6179,19.6599,893508.51385382,0
+HEFA.US,D,20170824,000000,19.7107,19.7107,19.6405,19.6599,1093062.4466975,0
+HEFA.US,D,20170825,000000,19.7042,19.7462,19.6333,19.6478,1538345.9408744,0
+HEFA.US,D,20170828,000000,19.6405,19.6559,19.5736,19.5768,1926966.9520608,0
+HEFA.US,D,20170829,000000,19.3952,19.559,19.3816,19.5509,1928148.2726683,0
+HEFA.US,D,20170830,000000,19.5704,19.6276,19.5614,19.5986,892732.53620397,0
+HEFA.US,D,20170831,000000,19.739,19.7607,19.7018,19.7042,1173311.6752491,0
+HEFA.US,D,20170901,000000,19.768,19.8099,19.7607,19.7841,7925179.9772077,0
+HEFA.US,D,20170905,000000,19.6478,19.6623,19.4663,19.5146,3902937.0166672,0
+HEFA.US,D,20170906,000000,19.6211,19.7042,19.5994,19.6664,931584.72067532,0
+HEFA.US,D,20170907,000000,19.7171,19.7285,19.6559,19.6994,1038931.1879259,0
+HEFA.US,D,20170908,000000,19.6405,19.676,19.6179,19.6284,546994.82660923,0
+HEFA.US,D,20170911,000000,19.8438,19.943,19.8438,19.943,2495594.9447165,0
+HEFA.US,D,20170912,000000,19.985,20.0116,19.9705,19.9946,534239.53904229,0
+HEFA.US,D,20170913,000000,19.964,20.0141,19.964,19.989,2264361.0425483,0
+HEFA.US,D,20170914,000000,19.943,19.964,19.9148,19.9527,1050965.039403,0
+HEFA.US,D,20170915,000000,19.8728,19.9076,19.8551,19.9076,772270.06334157,0
+HEFA.US,D,20170918,000000,19.9914,20.006,19.9673,19.9914,974991.1254111,0
+HEFA.US,D,20170919,000000,20.0141,20.0471,20.01,20.0334,749826.21137978,0
+HEFA.US,D,20170920,000000,20.0261,20.1245,20.006,20.1205,3741874.5502501,0
+HEFA.US,D,20170921,000000,20.0616,20.0834,20.0334,20.0616,764418.55785575,0
+HEFA.US,D,20170922,000000,20.0689,20.0979,20.0616,20.0834,894883.20908333,0
+HEFA.US,D,20170925,000000,20.0689,20.1101,20.0141,20.0407,973697.00294075,0
+HEFA.US,D,20170926,000000,20.0762,20.1044,20.0375,20.0616,1990434.7342487,0
+HEFA.US,D,20170927,000000,20.1535,20.1875,20.1101,20.1737,1382707.8805206,0
+HEFA.US,D,20170928,000000,20.1318,20.1956,20.1318,20.1673,655365.18769171,0
+HEFA.US,D,20170929,000000,20.2028,20.294,20.2028,20.2867,971712.43390337,0
+HEFA.US,D,20171002,000000,20.3133,20.3835,20.2948,20.3779,1345434.922129,0
+HEFA.US,D,20171003,000000,20.3779,20.4254,20.3633,20.4206,2625584.8364553,0
+HEFA.US,D,20171004,000000,20.3569,20.3835,20.3423,20.3569,651319.1956005,0
+HEFA.US,D,20171005,000000,20.3835,20.4763,20.3835,20.4763,2290724.4493485,0
+HEFA.US,D,20171006,000000,20.4537,20.4666,20.415,20.4578,1173208.7900335,0
+HEFA.US,D,20171009,000000,20.4763,20.4763,20.4134,20.4222,368417.08192949,0
+HEFA.US,D,20171010,000000,20.49,20.5465,20.4473,20.5384,848990.2050415,0
+HEFA.US,D,20171011,000000,20.5029,20.5538,20.49,20.5465,4826479.3363966,0
+HEFA.US,D,20171012,000000,20.5538,20.5804,20.5311,20.5384,1405428.1590253,0
+HEFA.US,D,20171013,000000,20.5876,20.6303,20.5699,20.6223,1263978.3417707,0
+HEFA.US,D,20171016,000000,20.6376,20.6642,20.6077,20.6513,911901.41540076,0
+HEFA.US,D,20171017,000000,20.6715,20.6803,20.6264,20.6578,2044723.419796,0
+HEFA.US,D,20171018,000000,20.7199,20.7271,20.6788,20.7062,4192751.0334941,0
+HEFA.US,D,20171019,000000,20.5667,20.6449,20.5538,20.6449,644011.86613432,0
+HEFA.US,D,20171020,000000,20.7127,20.7199,20.6739,20.7127,956485.42200132,0
+HEFA.US,D,20171023,000000,20.7772,20.7772,20.6674,20.6788,542813.7201988,0
+HEFA.US,D,20171024,000000,20.7497,20.7901,20.7199,20.7707,859786.95477017,0
+HEFA.US,D,20171025,000000,20.7062,20.7352,20.5538,20.6303,2066419.8044689,0
+HEFA.US,D,20171026,000000,20.7425,20.8328,20.7271,20.8046,2220160.066449,0
+HEFA.US,D,20171027,000000,20.8603,20.8796,20.8183,20.8684,3142232.2432188,0
+HEFA.US,D,20171030,000000,20.8328,20.8828,20.8119,20.8183,655925.47826316,0
+HEFA.US,D,20171031,000000,20.9111,20.9442,20.8845,20.9305,642038.45332513,0
+HEFA.US,D,20171101,000000,21.0708,21.0781,20.9878,20.9934,971688.88186607,0
+HEFA.US,D,20171102,000000,21.0151,21.0781,20.9377,21.0781,1454049.4806507,0
+HEFA.US,D,20171103,000000,21.049,21.1063,21.0297,21.1063,1034570.3422835,0
+HEFA.US,D,20171106,000000,21.0571,21.0781,21.0329,21.0708,615351.51590741,0
+HEFA.US,D,20171107,000000,21.0926,21.124,20.9878,21.0329,1071600.3428167,0
+HEFA.US,D,20171108,000000,21.0636,21.1321,21.0361,21.1063,1355189.184312,0
+HEFA.US,D,20171109,000000,20.9071,20.9305,20.7772,20.9111,1584736.0168613,0
+HEFA.US,D,20171110,000000,20.8409,20.853,20.7772,20.8409,1095382.9421616,0
+HEFA.US,D,20171113,000000,20.6449,20.7973,20.6449,20.7836,723830.96010999,0
+HEFA.US,D,20171114,000000,20.6861,20.7062,20.6264,20.6578,1706066.1963609,0
+HEFA.US,D,20171115,000000,20.4537,20.5731,20.4052,20.5424,1432146.0859659,0
+HEFA.US,D,20171116,000000,20.6861,20.7699,20.6642,20.7497,1273007.4491213,0
+HEFA.US,D,20171117,000000,20.6013,20.6562,20.594,20.594,1052660.7860883,0
+HEFA.US,D,20171120,000000,20.7005,20.7497,20.6788,20.7199,771957.68895217,0
+HEFA.US,D,20171121,000000,20.8328,20.8603,20.8256,20.8538,1466990.7053542,0
+HEFA.US,D,20171122,000000,20.8828,20.8828,20.7271,20.7352,623841.40556201,0
+HEFA.US,D,20171124,000000,20.8457,20.8684,20.8256,20.8457,658805.02471778,0
+HEFA.US,D,20171127,000000,20.7836,20.7973,20.7199,20.7425,1933277.6584751,0
+HEFA.US,D,20171128,000000,20.8328,20.9111,20.8046,20.9111,653716.54508102,0
+HEFA.US,D,20171129,000000,20.9377,20.9627,20.7836,20.8289,856849.14801277,0
+HEFA.US,D,20171130,000000,20.8828,20.9111,20.7941,20.8256,1288947.2200468,0
+HEFA.US,D,20171201,000000,20.7772,20.8385,20.5538,20.7199,1791535.3001257,0
+HEFA.US,D,20171204,000000,20.8457,20.8538,20.7062,20.7102,1725659.012229,0
+HEFA.US,D,20171205,000000,20.7772,20.8038,20.6861,20.6861,2318786.0819957,0
+HEFA.US,D,20171206,000000,20.6578,20.7352,20.6449,20.6861,781078.52529012,0
+HEFA.US,D,20171207,000000,20.7352,20.8119,20.7127,20.7973,602592.50959774,0
+HEFA.US,D,20171208,000000,20.9184,20.9515,20.8828,20.9442,584048.37917975,0
+HEFA.US,D,20171211,000000,20.9587,21.0039,20.9401,20.9934,622731.9806473,0
+HEFA.US,D,20171212,000000,20.9934,21.0676,20.9902,21.0434,1274260.6654216,0
+HEFA.US,D,20171213,000000,21.0232,21.049,20.9659,20.97,879507.44747204,0
+HEFA.US,D,20171214,000000,20.9813,20.9934,20.8457,20.8756,612728.56270122,0
+HEFA.US,D,20171215,000000,20.8684,20.974,20.8635,20.9442,1360207.0078369,0
+HEFA.US,D,20171218,000000,21.0999,21.1628,21.0999,21.1483,588369.55823303,0
+HEFA.US,D,20171219,000000,21.1273,21.1273,21.0361,21.0434,1256507.3876244,0
+HEFA.US,D,20171220,000000,21.0926,21.0926,20.978,21.0151,641587.24587378,0
+HEFA.US,D,20171221,000000,21.0781,21.1628,21.0636,21.0636,692341.88624578,0
+HEFA.US,D,20171222,000000,21.0571,21.1337,21.0571,21.1337,1058960.3362744,0
+HEFA.US,D,20171226,000000,21.0999,21.1337,21.0781,21.1096,459715.9347154,0
+HEFA.US,D,20171227,000000,21.0926,21.1386,21.0716,21.1031,963296.91910339,0
+HEFA.US,D,20171228,000000,21.0781,21.1201,21.0458,21.0676,811335.4557295,0
+HEFA.US,D,20171229,000000,21.0999,21.0999,21.0071,21.0265,764324.34970658,0
+HEFA.US,D,20180102,000000,21.0071,21.0926,20.9805,21.0926,1245732.9503522,0
+HEFA.US,D,20180103,000000,21.1345,21.2725,21.1136,21.2693,952086.14935069,0
+HEFA.US,D,20180104,000000,21.4468,21.471,21.404,21.4468,1232578.5177321,0
+HEFA.US,D,20180105,000000,21.5589,21.6025,21.525,21.5879,1291590.0065475,0
+HEFA.US,D,20180108,000000,21.6235,21.6549,21.6025,21.646,1033909.6456583,0
+HEFA.US,D,20180109,000000,21.6662,21.7017,21.6436,21.7017,1574814.4112552,0
+HEFA.US,D,20180110,000000,21.5879,21.6154,21.5589,21.5807,916199.04241676,0
+HEFA.US,D,20180111,000000,21.5742,21.6589,21.5557,21.6525,1129137.9699298,0
+HEFA.US,D,20180112,000000,21.6089,21.6936,21.6089,21.6936,721852.58897716,0
+HEFA.US,D,20180116,000000,21.7227,21.7436,21.5097,21.5524,5736531.2970793,0
+HEFA.US,D,20180117,000000,21.646,21.7582,21.6025,21.717,1891853.3436148,0
+HEFA.US,D,20180118,000000,21.6025,21.6662,21.5621,21.6428,1266215.7853138,0
+HEFA.US,D,20180119,000000,21.7372,21.7727,21.6871,21.7727,1312009.6228828,0
+HEFA.US,D,20180122,000000,21.7582,21.8533,21.7436,21.8356,980012.6676787,0
+HEFA.US,D,20180123,000000,21.8493,21.8711,21.7993,21.8493,1701689.2361666,0
+HEFA.US,D,20180124,000000,21.7864,21.8146,21.596,21.6823,2665753.4558534,0
+HEFA.US,D,20180125,000000,21.6662,21.6662,21.525,21.6057,2526077.4788816,0
+HEFA.US,D,20180126,000000,21.671,21.7517,21.642,21.7517,2420952.3406222,0
+HEFA.US,D,20180129,000000,21.6235,21.646,21.5742,21.596,1381747.2053151,0
+HEFA.US,D,20180130,000000,21.4096,21.4468,21.3556,21.3959,1906559.7315346,0
+HEFA.US,D,20180131,000000,21.4177,21.4185,21.3145,21.3322,1031403.2130577,0
+HEFA.US,D,20180201,000000,21.3048,21.404,21.2758,21.3185,773560.46706918,0
+HEFA.US,D,20180202,000000,21.2257,21.2556,21.0144,21.0224,1114968.3205443,0
+HEFA.US,D,20180205,000000,20.8014,20.9232,20.1503,20.2076,2562857.0840708,0
+HEFA.US,D,20180206,000000,20.319,20.6908,20.2351,20.6674,1483091.6217981,0
+HEFA.US,D,20180207,000000,20.4763,20.7095,20.4763,20.54,1277193.5138554,0
+HEFA.US,D,20180208,000000,20.5037,20.5037,19.9882,20.0165,1717060.0394542,0
+HEFA.US,D,20180209,000000,20.1503,20.2003,19.6123,20.0947,2543830.7566788,0
+HEFA.US,D,20180212,000000,20.2132,20.3981,20.1713,20.3601,1210848.6643746,0
+HEFA.US,D,20180213,000000,20.0947,20.1964,20.0874,20.1932,1346209.6601979,0
+HEFA.US,D,20180214,000000,20.0802,20.39,20.0802,20.3811,827882.62130102,0
+HEFA.US,D,20180215,000000,20.4254,20.4545,20.2851,20.4134,1126272.0588652,0
+HEFA.US,D,20180216,000000,20.5037,20.6393,20.5037,20.603,1248781.0798105,0
+HEFA.US,D,20180220,000000,20.5328,20.6393,20.4908,20.5255,1110379.3920144,0
+HEFA.US,D,20180221,000000,20.6094,20.7095,20.5037,20.5037,756998.42652674,0
+HEFA.US,D,20180222,000000,20.5182,20.6465,20.4836,20.5255,1460293.2496958,0
+HEFA.US,D,20180223,000000,20.6328,20.7505,20.5901,20.7465,2546343.3871839,0
+HEFA.US,D,20180226,000000,20.8223,20.9232,20.7707,20.9159,553826.15700585,0
+HEFA.US,D,20180227,000000,20.8223,20.8813,20.7086,20.7095,740948.33290025,0
+HEFA.US,D,20180228,000000,20.7529,20.7804,20.54,20.54,861493.85768364,0
+HEFA.US,D,20180301,000000,20.44,20.519,20.1318,20.1859,885018.62419921,0
+HEFA.US,D,20180302,000000,19.9882,20.1859,19.9415,20.1713,1393019.9541133,0
+HEFA.US,D,20180305,000000,20.0439,20.3125,19.9454,19.9454,638049.4819558,0
+HEFA.US,D,20180306,000000,20.3835,20.402,20.2851,20.3633,1050939.0082039,0
+HEFA.US,D,20180307,000000,20.2351,20.356,20.2076,20.323,1175038.4114571,0
+HEFA.US,D,20180308,000000,20.4335,20.5085,20.4222,20.5037,1152295.820496,0
+HEFA.US,D,20180309,000000,20.54,20.6465,20.5255,20.6393,1303482.5458009,0
+HEFA.US,D,20180312,000000,20.6247,20.6747,20.5682,20.5965,1027039.8882534,0
+HEFA.US,D,20180313,000000,20.6747,20.6747,20.3771,20.4254,1491031.1375284,0
+HEFA.US,D,20180314,000000,20.5819,20.603,20.4013,20.4617,1020982.0563448,0
+HEFA.US,D,20180315,000000,20.4763,20.5674,20.4617,20.5328,815923.14467848,0
+HEFA.US,D,20180316,000000,20.4617,20.5965,20.4617,20.5328,598043.24765697,0
+HEFA.US,D,20180319,000000,20.4134,20.4206,20.1932,20.3125,1340596.8378361,0
+HEFA.US,D,20180320,000000,20.356,20.4473,20.3351,20.4206,593921.64113023,0
+HEFA.US,D,20180321,000000,20.3069,20.4206,20.2754,20.2996,524294.38139901,0
+HEFA.US,D,20180322,000000,20.0947,20.1423,19.9164,19.9164,6317351.8075685,0
+HEFA.US,D,20180323,000000,19.931,19.9721,19.6123,19.6123,3628973.5209404,0
+HEFA.US,D,20180326,000000,19.8962,19.9454,19.6752,19.9454,1007990.0088241,0
+HEFA.US,D,20180327,000000,20.1423,20.1423,19.789,19.8551,1202728.1698313,0
+HEFA.US,D,20180328,000000,20.0947,20.2488,20.0165,20.1786,1424749.5066741,0
+HEFA.US,D,20180329,000000,20.2641,20.4182,20.2351,20.3416,765780.85727618,0
+HEFA.US,D,20180402,000000,20.1859,20.2787,19.8962,20.0237,829216.41036049,0
+HEFA.US,D,20180403,000000,20.1859,20.2351,20.0802,20.2132,22639080.996837,0
+HEFA.US,D,20180404,000000,19.931,20.2787,19.931,20.2787,5620073.9101379,0
+HEFA.US,D,20180405,000000,20.4206,20.5553,20.39,20.5037,3292290.9498954,0
+HEFA.US,D,20180406,000000,20.4206,20.4965,20.2132,20.2641,1252632.4576988,0
+HEFA.US,D,20180409,000000,20.4335,20.5513,20.3867,20.3981,2171468.0887118,0
+HEFA.US,D,20180410,000000,20.5553,20.6393,20.54,20.5901,2370570.8141042,0
+HEFA.US,D,20180411,000000,20.5255,20.5997,20.4965,20.4965,1153633.3282982,0
+HEFA.US,D,20180412,000000,20.6094,20.6465,20.5714,20.6328,1413047.8628809,0
+HEFA.US,D,20180413,000000,20.6957,20.7095,20.5674,20.6393,1638904.4630602,0
+HEFA.US,D,20180416,000000,20.6174,20.6328,20.5747,20.6094,1752640.9699033,0
+HEFA.US,D,20180417,000000,20.6747,20.7707,20.6674,20.7231,700873.92165134,0
+HEFA.US,D,20180418,000000,20.8223,20.8828,20.8014,20.8579,933539.53977086,0
+HEFA.US,D,20180419,000000,20.8377,20.8659,20.7836,20.8465,1197877.6897293,0
+HEFA.US,D,20180420,000000,20.8659,20.8861,20.8223,20.8579,601228.97059642,0
+HEFA.US,D,20180423,000000,20.9159,20.9805,20.8861,20.9611,607312.83370414,0
+HEFA.US,D,20180424,000000,21.0144,21.0353,20.7949,20.8579,868891.67655628,0
+HEFA.US,D,20180425,000000,20.8579,20.9425,20.7982,20.9232,897011.5695063,0
+HEFA.US,D,20180426,000000,20.9724,21.1201,20.9595,21.0845,1267306.6165149,0
+HEFA.US,D,20180427,000000,21.1201,21.1491,21.049,21.0999,1595062.9654249,0
+HEFA.US,D,20180430,000000,21.1491,21.2128,21.0999,21.1063,745648.82371208,0
+HEFA.US,D,20180501,000000,21.1765,21.191,21.0636,21.183,921558.99027286,0
+HEFA.US,D,20180502,000000,21.2556,21.283,21.2128,21.2185,1492475.2492889,0
+HEFA.US,D,20180503,000000,21.183,21.2257,21.0563,21.2104,806574.22545305,0
+HEFA.US,D,20180504,000000,21.1201,21.3322,21.1201,21.3128,423355.30787373,0
+HEFA.US,D,20180507,000000,21.3322,21.3895,21.2999,21.3435,1619120.7517319,0
+HEFA.US,D,20180508,000000,21.3322,21.404,21.3128,21.404,2746913.7763741,0
+HEFA.US,D,20180509,000000,21.3621,21.4895,21.3621,21.4822,581979.51864046,0
+HEFA.US,D,20180510,000000,21.4742,21.5589,21.4564,21.525,4694931.2914534,0
+HEFA.US,D,20180511,000000,21.5379,21.596,21.5379,21.5702,343425.89119705,0
+HEFA.US,D,20180514,000000,21.596,21.6525,21.592,21.6315,563960.97052842,0
+HEFA.US,D,20180515,000000,21.5807,21.6202,21.5524,21.596,558560.11650227,0
+HEFA.US,D,20180516,000000,21.5807,21.6589,21.5807,21.6549,520761.57580467,0
+HEFA.US,D,20180517,000000,21.6662,21.7477,21.6589,21.709,243906.13781407,0
+HEFA.US,D,20180518,000000,21.709,21.709,21.6235,21.6525,300874.79728938,0
+HEFA.US,D,20180521,000000,21.7921,21.7993,21.7582,21.7824,273058.60166236,0
+HEFA.US,D,20180522,000000,21.7792,21.8227,21.7227,21.7404,590636.75171795,0
+HEFA.US,D,20180523,000000,21.5097,21.5662,21.4669,21.5662,538787.56140217,0
+HEFA.US,D,20180524,000000,21.4468,21.4742,21.2862,21.4322,515634.66915968,0
+HEFA.US,D,20180525,000000,21.3322,21.3838,21.3048,21.3548,648645.41957699,0
+HEFA.US,D,20180529,000000,21.0845,21.1636,20.9256,21.0224,534437.87198794,0
+HEFA.US,D,20180530,000000,21.0563,21.241,21.0563,21.2217,767953.84261191,0
+HEFA.US,D,20180531,000000,21.1765,21.1765,21.0071,21.0845,760481.64888467,0
+HEFA.US,D,20180601,000000,21.283,21.3112,21.2338,21.3048,474978.89446385,0
+HEFA.US,D,20180604,000000,21.3959,21.3959,21.3322,21.3475,487865.57760728,0
+HEFA.US,D,20180605,000000,21.3403,21.3766,21.2491,21.2758,388637.12573822,0
+HEFA.US,D,20180606,000000,21.3185,21.4395,21.2491,21.4322,530302.6300712,0
+HEFA.US,D,20180607,000000,21.3959,21.4177,21.2297,21.2693,659680.16884044,0
+HEFA.US,D,20180608,000000,21.2894,21.3548,21.2556,21.3185,1353913.6555553,0
+HEFA.US,D,20180611,000000,21.3959,21.5314,21.3935,21.4822,427246.35235115,0
+HEFA.US,D,20180612,000000,21.4395,21.4588,21.3895,21.404,296727.15956352,0
+HEFA.US,D,20180613,000000,21.454,21.4669,21.3838,21.3959,373628.28007637,0
+HEFA.US,D,20180614,000000,21.5178,21.6154,21.4822,21.5621,541317.54604007,0
+HEFA.US,D,20180615,000000,21.4605,21.4742,21.3701,21.4669,360331.29565164,0
+HEFA.US,D,20180618,000000,21.2491,21.3185,21.2185,21.3128,610615.07724917,0
+HEFA.US,D,20180619,000000,21.0426,21.1701,21.0289,21.1636,1239377.6190251,0
+HEFA.US,D,20180620,000000,21.2185,21.2257,21.1426,21.191,529716.30830063,0
+HEFA.US,D,20180621,000000,21.0845,21.0926,20.9571,20.9805,746285.96829997,0
+HEFA.US,D,20180622,000000,21.183,21.2483,21.1426,21.1636,593565.88140898,0
+HEFA.US,D,20180625,000000,20.9861,20.9861,20.7529,20.8094,442389.0727513,0
+HEFA.US,D,20180626,000000,20.9369,20.9885,20.8377,20.9385,585383.40782013,0
+HEFA.US,D,20180627,000000,21.0353,21.0999,20.8732,20.8732,647166.59955102,0
+HEFA.US,D,20180628,000000,20.8732,21.0144,20.8167,20.9805,900176.21957028,0
+HEFA.US,D,20180629,000000,21.0426,21.0926,20.9571,20.9683,1716989.3833424,0
+HEFA.US,D,20180702,000000,20.7739,20.8788,20.7739,20.8732,598578.74661021,0
+HEFA.US,D,20180703,000000,20.9668,20.9942,20.8579,20.8732,302059.83663961,0
+HEFA.US,D,20180705,000000,21.0176,21.0426,20.9442,21.0321,1210355.3111723,0
+HEFA.US,D,20180706,000000,20.9748,21.1111,20.9668,21.0757,346472.78107455,0
+HEFA.US,D,20180709,000000,21.1983,21.287,21.1822,21.2838,362463.37481735,0
+HEFA.US,D,20180710,000000,21.2992,21.3257,21.2685,21.3024,551148.66223961,0
+HEFA.US,D,20180711,000000,21.0757,21.1216,21.0176,21.0789,571320.36239284,0
+HEFA.US,D,20180712,000000,21.1983,21.2701,21.1749,21.2604,398438.4919959,0
+HEFA.US,D,20180713,000000,21.3169,21.3346,21.2797,21.3201,320629.99825674,0
+HEFA.US,D,20180716,000000,21.2644,21.287,21.241,21.2701,355296.11799402,0
+HEFA.US,D,20180717,000000,21.2563,21.4363,21.2491,21.4,536915.79422762,0
+HEFA.US,D,20180718,000000,21.4573,21.471,21.4137,21.4516,744377.01369812,0
+HEFA.US,D,20180719,000000,21.4137,21.4395,21.3757,21.4072,708684.52096711,0
+HEFA.US,D,20180720,000000,21.2838,21.421,21.2838,21.3491,957563.85739327,0
+HEFA.US,D,20180723,000000,21.3491,21.4,21.3443,21.3798,1469505.8150211,0
+HEFA.US,D,20180724,000000,21.5299,21.5653,21.4645,21.4839,596063.63694323,0
+HEFA.US,D,20180725,000000,21.4435,21.6106,21.421,21.5807,684719.70322838,0
+HEFA.US,D,20180726,000000,21.5581,21.6291,21.5581,21.596,643380.91945098,0
+HEFA.US,D,20180727,000000,21.6807,21.7186,21.5879,21.6162,572391.36029934,0
+HEFA.US,D,20180730,000000,21.6807,21.6807,21.5613,21.5879,440778.85714883,0
+HEFA.US,D,20180731,000000,21.667,21.7114,21.6025,21.6323,739229.03417767,0
+HEFA.US,D,20180801,000000,21.6089,21.6323,21.5234,21.5581,552447.74303361,0
+HEFA.US,D,20180802,000000,21.3645,21.5161,21.3645,21.508,349644.868624,0
+HEFA.US,D,20180803,000000,21.429,21.5299,21.429,21.5234,253196.79673672,0
+HEFA.US,D,20180806,000000,21.421,21.508,21.421,21.4871,425679.52208054,0
+HEFA.US,D,20180807,000000,21.6162,21.6508,21.5879,21.6025,528531.26895038,0
+HEFA.US,D,20180808,000000,21.6025,21.6025,21.5516,21.5807,686983.17797058,0
+HEFA.US,D,20180809,000000,21.6089,21.6162,21.5879,21.6089,466363.8071373,0
+HEFA.US,D,20180810,000000,21.3274,21.3548,21.2563,21.2992,410581.42659315,0
+HEFA.US,D,20180813,000000,21.2563,21.2862,21.1902,21.2185,734985.94872173,0
+HEFA.US,D,20180814,000000,21.2644,21.3322,21.191,21.3064,455229.89140104,0
+HEFA.US,D,20180815,000000,21.0676,21.0676,20.9014,20.9813,570255.56239089,0
+HEFA.US,D,20180816,000000,21.0757,21.1822,21.0757,21.1257,327564.21386892,0
+HEFA.US,D,20180817,000000,21.0523,21.2096,21.0394,21.1588,716555.85974748,0
+HEFA.US,D,20180820,000000,21.2185,21.2758,21.2152,21.2185,255113.18882404,0
+HEFA.US,D,20180821,000000,21.2838,21.3064,21.241,21.241,294813.24663803,0
+HEFA.US,D,20180822,000000,21.2758,21.3298,21.2758,21.2911,370159.93268937,0
+HEFA.US,D,20180823,000000,21.2911,21.3274,21.2563,21.2733,578216.15099681,0
+HEFA.US,D,20180824,000000,21.3064,21.3491,21.2854,21.3201,826362.89510499,0
+HEFA.US,D,20180827,000000,21.4573,21.5516,21.4573,21.5339,453363.08255014,0
+HEFA.US,D,20180828,000000,21.5299,21.5565,21.4798,21.5234,435556.50277377,0
+HEFA.US,D,20180829,000000,21.5299,21.6089,21.5234,21.6025,404112.05382233,0
+HEFA.US,D,20180830,000000,21.4371,21.4758,21.3645,21.3927,368837.29985808,0
+HEFA.US,D,20180831,000000,21.3169,21.3718,21.2491,21.3201,303365.11533815,0
+HEFA.US,D,20180904,000000,21.1555,21.212,21.1111,21.212,930916.58656467,0
+HEFA.US,D,20180905,000000,21.0321,21.037,20.9232,20.9587,670850.0324231,0
+HEFA.US,D,20180906,000000,20.8933,20.9442,20.757,20.8579,1120393.9661886,0
+HEFA.US,D,20180907,000000,20.7199,20.8151,20.6917,20.7683,313715.61593911,0
+HEFA.US,D,20180910,000000,20.8813,20.9014,20.8289,20.8498,377695.34504304,0
+HEFA.US,D,20180911,000000,20.7933,20.9095,20.7715,20.9014,427683.92441249,0
+HEFA.US,D,20180912,000000,20.8933,20.9668,20.8659,20.9167,319987.8953452,0
+HEFA.US,D,20180913,000000,21.0321,21.087,20.9942,21.0458,498952.38926895,0
+HEFA.US,D,20180914,000000,21.1111,21.1612,21.0781,21.1474,322993.87905267,0
+HEFA.US,D,20180917,000000,21.1749,21.1773,21.0604,21.0604,621301.50427682,0
+HEFA.US,D,20180918,000000,21.212,21.3491,21.212,21.3201,1159565.9625348,0
+HEFA.US,D,20180919,000000,21.3491,21.4,21.3274,21.3798,293863.72766075,0
+HEFA.US,D,20180920,000000,21.4717,21.5492,21.4516,21.5234,372829.98997014,0
+HEFA.US,D,20180921,000000,21.6162,21.6605,21.596,21.6162,248813.63863793,0
+HEFA.US,D,20180924,000000,21.5653,21.5653,21.508,21.5379,284170.20494225,0
+HEFA.US,D,20180925,000000,21.6888,21.6888,21.6162,21.6242,1547885.75556,0
+HEFA.US,D,20180926,000000,21.6605,21.7396,21.6428,21.6469,573769.77427159,0
+HEFA.US,D,20180927,000000,21.7114,21.8203,21.6888,21.7396,732281.18317547,0
+HEFA.US,D,20180928,000000,21.6323,21.6961,21.5911,21.6323,691067.59707,0
+HEFA.US,D,20181001,000000,21.7541,21.7695,21.6985,21.7114,635978.1422547,0
+HEFA.US,D,20181002,000000,21.6089,21.6469,21.5734,21.6089,816831.75748574,0
+HEFA.US,D,20181003,000000,21.7251,21.7541,21.6605,21.6807,1963094.5376913,0
+HEFA.US,D,20181004,000000,21.5452,21.5452,21.3241,21.4,590478.08536144,0
+HEFA.US,D,20181005,000000,21.3718,21.3718,21.1822,21.2563,594578.61901269,0
+HEFA.US,D,20181008,000000,21.0676,21.1523,21.0022,21.1402,508980.59883323,0
+HEFA.US,D,20181009,000000,20.9878,21.1111,20.9603,21.0676,1057364.9956429,0
+HEFA.US,D,20181010,000000,20.9942,20.9942,20.5409,20.5755,1349779.6532195,0
+HEFA.US,D,20181011,000000,20.461,20.5182,20.056,20.1939,1175515.6501076,0
+HEFA.US,D,20181012,000000,20.4028,20.4028,20.0996,20.3157,1899991.192291,0
+HEFA.US,D,20181015,000000,20.2431,20.3416,20.1827,20.2504,891918.1315459,0
+HEFA.US,D,20181016,000000,20.4763,20.6271,20.4456,20.6118,572996.27578356,0
+HEFA.US,D,20181017,000000,20.5836,20.6182,20.4279,20.5755,1139555.4079,0
+HEFA.US,D,20181018,000000,20.4965,20.5562,20.2222,20.3157,629873.2062715,0
+HEFA.US,D,20181019,000000,20.3956,20.5061,20.373,20.3956,572506.64132399,0
+HEFA.US,D,20181022,000000,20.4537,20.4682,20.3294,20.3738,659248.79468365,0
+HEFA.US,D,20181023,000000,20.027,20.2366,19.9043,20.1584,1149009.6915028,0
+HEFA.US,D,20181024,000000,20.1423,20.1423,19.6599,19.6881,1483894.8702278,0
+HEFA.US,D,20181025,000000,19.8599,20.0842,19.797,19.9688,837048.08255173,0
+HEFA.US,D,20181026,000000,19.768,19.922,19.5251,19.7809,1643947.0782032,0
+HEFA.US,D,20181029,000000,20.0487,20.106,19.6301,19.8043,865471.67282477,0
+HEFA.US,D,20181030,000000,19.8906,20.1133,19.8535,20.1133,1326526.3549233,0
+HEFA.US,D,20181031,000000,20.3157,20.3674,20.2504,20.2585,469983.38339537,0
+HEFA.US,D,20181101,000000,20.3294,20.3294,20.2302,20.3294,3232641.0769111,0
+HEFA.US,D,20181102,000000,20.5489,20.569,20.3085,20.4182,1231501.3219211,0
+HEFA.US,D,20181105,000000,20.4028,20.444,20.3455,20.3956,2251331.8076002,0
+HEFA.US,D,20181106,000000,20.3819,20.4763,20.3714,20.4682,536985.2107586,0
+HEFA.US,D,20181107,000000,20.5618,20.7127,20.5037,20.7127,1059159.908801,0
+HEFA.US,D,20181108,000000,20.6425,20.6699,20.5618,20.6086,552089.50415053,0
+HEFA.US,D,20181109,000000,20.4763,20.5409,20.4182,20.515,668084.52741224,0
+HEFA.US,D,20181112,000000,20.4247,20.4247,20.2585,20.2883,585186.31445539,0
+HEFA.US,D,20181113,000000,20.2883,20.4247,20.2327,20.2963,772716.31246928,0
+HEFA.US,D,20181114,000000,20.4383,20.461,20.1866,20.2738,1145100.0533117,0
+HEFA.US,D,20181115,000000,20.1584,20.3981,20.0931,20.3843,1420558.4836164,0
+HEFA.US,D,20181116,000000,20.1205,20.3157,20.0996,20.2883,1111405.7650081,0
+HEFA.US,D,20181119,000000,20.2585,20.2738,20.0245,20.0713,829290.78521511,0
+HEFA.US,D,20181120,000000,19.8325,19.9406,19.7607,19.797,1843355.9800805,0
+HEFA.US,D,20181121,000000,19.9914,20.1649,19.9914,20.106,2082949.6159077,0
+HEFA.US,D,20181123,000000,19.9487,20.056,19.9406,19.9914,547048.12858837,0
+HEFA.US,D,20181126,000000,20.2222,20.3416,20.2222,20.3375,903816.86870382,0
+HEFA.US,D,20181127,000000,20.2149,20.3157,20.1794,20.3157,3327559.5059551,0
+HEFA.US,D,20181128,000000,20.323,20.4997,20.2544,20.4965,1117122.7121664,0
+HEFA.US,D,20181129,000000,20.4028,20.4537,20.3165,20.3956,576243.97776853,0
+HEFA.US,D,20181130,000000,20.2963,20.3819,20.2802,20.3674,1244850.368744,0
+HEFA.US,D,20181203,000000,20.6053,20.6473,20.5182,20.6199,895765.79069146,0
+HEFA.US,D,20181204,000000,20.3279,20.3279,19.9213,19.9439,1857571.4939597,0
+HEFA.US,D,20181206,000000,19.5292,19.7405,19.3493,19.7252,2324353.0398639,0
+HEFA.US,D,20181207,000000,19.7333,19.8277,19.4639,19.5227,1293677.4608005,0
+HEFA.US,D,20181210,000000,19.4138,19.5687,19.2751,19.4897,1359269.8846687,0
+HEFA.US,D,20181211,000000,19.6978,19.6978,19.4719,19.5945,1278971.0728808,0
+HEFA.US,D,20181212,000000,19.8487,19.9293,19.8091,19.8131,1793248.4009437,0
+HEFA.US,D,20181213,000000,19.8938,19.9213,19.7753,19.7987,1893702.798333,0
+HEFA.US,D,20181214,000000,19.7115,19.7624,19.5945,19.5945,811564.7781979,0
+HEFA.US,D,20181217,000000,19.5445,19.5671,19.296,19.3784,2016748.5578125,0
+HEFA.US,D,20181218,000000,19.4356,19.5002,19.313,19.3703,1310504.7716577,0
+HEFA.US,D,20181219,000000,19.4057,19.5292,19.1291,19.217,1607684.3782535,0
+HEFA.US,D,20181220,000000,19.1452,19.1879,18.8789,18.9774,4299500.0227459,0
+HEFA.US,D,20181221,000000,18.8903,19.0395,18.7337,18.7668,5911017.1851741,0
+HEFA.US,D,20181224,000000,18.5627,18.7451,18.3812,18.3812,1402284.5818369,0
+HEFA.US,D,20181226,000000,18.4893,19.0064,18.4103,18.9774,5258480.7211196,0
+HEFA.US,D,20181227,000000,18.7007,18.9548,18.566,18.9548,4058813.0765559,0
+HEFA.US,D,20181228,000000,19.0508,19.1024,18.9548,19.0145,4661554.3358629,0
+HEFA.US,D,20181231,000000,19.1315,19.1315,18.9185,18.9693,2660181.5396617,0
+HEFA.US,D,20190102,000000,18.8015,19.0726,18.8015,19.0443,742080.07027135,0
+HEFA.US,D,20190103,000000,18.9338,18.9483,18.758,18.7773,496122.42605074,0
+HEFA.US,D,20190104,000000,19.1315,19.3961,19.1226,19.338,782121.01283568,0
+HEFA.US,D,20190107,000000,19.2719,19.4243,19.2347,19.3517,925730.18003601,0
+HEFA.US,D,20190108,000000,19.5509,19.5872,19.4396,19.5219,2200485.4382408,0
+HEFA.US,D,20190109,000000,19.6671,19.6752,19.5509,19.5792,1218283.6706745,0
+HEFA.US,D,20190110,000000,19.5437,19.7567,19.5397,19.7414,708554.36497153,0
+HEFA.US,D,20190111,000000,19.6099,19.6381,19.5792,19.6252,748756.45305419,0
+HEFA.US,D,20190114,000000,19.4776,19.5509,19.4477,19.4985,801705.15163742,0
+HEFA.US,D,20190115,000000,19.5792,19.7131,19.5792,19.6607,980229.594338,0
+HEFA.US,D,20190116,000000,19.6986,19.7704,19.6986,19.7567,541405.55628471,0
+HEFA.US,D,20190117,000000,19.6308,19.8494,19.6308,19.8083,826186.87461573,0
+HEFA.US,D,20190118,000000,20.0358,20.1237,19.9922,20.0955,834927.15961421,0
+HEFA.US,D,20190122,000000,19.8745,19.9035,19.7268,19.7777,1485827.376867,0
+HEFA.US,D,20190123,000000,19.9253,19.9422,19.7349,19.8228,1519379.113366,0
+HEFA.US,D,20190124,000000,19.8374,19.9334,19.8212,19.9108,873424.82394523,0
+HEFA.US,D,20190125,000000,20.0358,20.0648,19.985,19.9922,743845.2334876,0
+HEFA.US,D,20190128,000000,19.8519,19.9108,19.8083,19.8971,914478.50411326,0
+HEFA.US,D,20190129,000000,20.0068,20.0648,19.985,19.985,1064326.4820351,0
+HEFA.US,D,20190130,000000,20.0882,20.1907,20.0431,20.1237,662646.48595878,0
+HEFA.US,D,20190131,000000,20.0495,20.1681,20.0277,20.1455,1081243.0427179,0
+HEFA.US,D,20190201,000000,20.1374,20.2157,20.1092,20.1374,1719721.4196686,0
+HEFA.US,D,20190204,000000,20.1907,20.3069,20.1608,20.3012,566000.08112586,0
+HEFA.US,D,20190205,000000,20.4473,20.5279,20.4473,20.5061,835792.3870896,0
+HEFA.US,D,20190206,000000,20.4698,20.5117,20.4415,20.4625,555595.03896485,0
+HEFA.US,D,20190207,000000,20.3069,20.3326,20.1649,20.2229,1456615.413135,0
+HEFA.US,D,20190208,000000,20.0729,20.1754,20.0318,20.1754,418649.85873825,0
+HEFA.US,D,20190211,000000,20.227,20.2561,20.1907,20.227,398876.06405724,0
+HEFA.US,D,20190212,000000,20.3819,20.44,20.3819,20.4182,1328939.8189556,0
+HEFA.US,D,20190213,000000,20.5505,20.5707,20.5061,20.5093,714022.15636684,0
+HEFA.US,D,20190214,000000,20.4844,20.5505,20.4578,20.4844,833478.08953008,0
+HEFA.US,D,20190215,000000,20.6602,20.7344,20.6537,20.7344,726651.00668091,0
+HEFA.US,D,20190219,000000,20.6465,20.778,20.6393,20.7417,760163.07659072,0
+HEFA.US,D,20190220,000000,20.8151,20.874,20.8038,20.8223,637147.06705311,0
+HEFA.US,D,20190221,000000,20.7926,20.845,20.7594,20.7926,852338.31308021,0
+HEFA.US,D,20190222,000000,20.882,20.8877,20.8223,20.8627,1080250.1384087,0
+HEFA.US,D,20190225,000000,20.9385,20.978,20.8877,20.8877,587215.50840555,0
+HEFA.US,D,20190226,000000,20.895,20.9619,20.895,20.9111,244815.99020222,0
+HEFA.US,D,20190227,000000,20.8587,20.9184,20.8223,20.8667,1247043.1873743,0
+HEFA.US,D,20190228,000000,20.8078,20.9022,20.8078,20.8587,1366737.1200723,0
+HEFA.US,D,20190301,000000,20.9846,21.0426,20.9385,21.0353,570441.49952744,0
+HEFA.US,D,20190304,000000,21.0643,21.087,20.895,20.9547,742036.68493949,0
+HEFA.US,D,20190305,000000,21.0216,21.087,20.978,21.0426,595694.24183196,0
+HEFA.US,D,20190306,000000,21.0643,21.0797,20.9846,20.9902,590428.50212503,0
+HEFA.US,D,20190307,000000,20.9846,20.9846,20.8223,20.8465,640200.15483517,0
+HEFA.US,D,20190308,000000,20.6537,20.7926,20.6537,20.7853,1042299.1292592,0
+HEFA.US,D,20190311,000000,20.7997,20.9466,20.7926,20.9385,331002.81131407,0
+HEFA.US,D,20190312,000000,20.9071,20.9515,20.8837,20.9184,573806.96169889,0
+HEFA.US,D,20190313,000000,20.9846,21.0426,20.9547,20.9902,533506.94672431,0
+HEFA.US,D,20190314,000000,21.0055,21.087,21.0055,21.049,571048.89417348,0
+HEFA.US,D,20190315,000000,21.1612,21.2338,21.1305,21.2257,752537.17483059,0
+HEFA.US,D,20190318,000000,21.2491,21.308,21.2491,21.2846,395805.62214245,0
+HEFA.US,D,20190319,000000,21.4024,21.425,21.2765,21.3153,586037.90654077,0
+HEFA.US,D,20190320,000000,21.2846,21.3128,21.1894,21.2257,598576.26744839,0
+HEFA.US,D,20190321,000000,21.1459,21.3362,21.1459,21.3282,643159.03446804,0
+HEFA.US,D,20190322,000000,21.1015,21.116,20.895,20.903,631058.24562174,0
+HEFA.US,D,20190325,000000,20.8506,20.9111,20.8151,20.903,759442.88008184,0
+HEFA.US,D,20190326,000000,21.0724,21.1297,21.0216,21.0643,1333319.2583117,0
+HEFA.US,D,20190327,000000,21.1378,21.1459,20.9619,21.0797,620213.15223758,0
+HEFA.US,D,20190328,000000,21.1378,21.1612,21.0539,21.1378,326979.13167926,0
+HEFA.US,D,20190329,000000,21.1894,21.2257,21.1459,21.2185,564608.03176359,0
+HEFA.US,D,20190401,000000,21.4064,21.5048,21.3661,21.4919,591178.44857576,0
+HEFA.US,D,20190402,000000,21.4919,21.5355,21.4766,21.5202,374590.19486275,0
+HEFA.US,D,20190403,000000,21.6315,21.6961,21.6049,21.646,677323.12393666,0
+HEFA.US,D,20190404,000000,21.6388,21.667,21.6162,21.6501,477435.74382806,0
+HEFA.US,D,20190405,000000,21.6735,21.7324,21.6541,21.7227,388798.27125655,0
+HEFA.US,D,20190408,000000,21.6815,21.6815,21.621,21.6815,364428.11056016,0
+HEFA.US,D,20190409,000000,21.5863,21.5904,21.5275,21.5509,502016.63327919,0
+HEFA.US,D,20190410,000000,21.6008,21.6008,21.5573,21.5863,786470.7022499,0
+HEFA.US,D,20190411,000000,21.6154,21.6388,21.5791,21.6235,487442.88051686,0
+HEFA.US,D,20190412,000000,21.6968,21.7412,21.6815,21.7412,750918.28216174,0
+HEFA.US,D,20190415,000000,21.763,21.763,21.7073,21.7412,381322.35878657,0
+HEFA.US,D,20190416,000000,21.8655,21.8655,21.8033,21.8074,291346.13883194,0
+HEFA.US,D,20190417,000000,21.8872,21.8945,21.8299,21.8655,346098.42763964,0
+HEFA.US,D,20190418,000000,21.8735,21.9405,21.8655,21.9106,407080.85010248,0
+HEFA.US,D,20190422,000000,21.8227,21.9025,21.8227,21.8808,580694.07323649,0
+HEFA.US,D,20190423,000000,21.8945,21.9841,21.8945,21.9687,453320.93679919,0
+HEFA.US,D,20190424,000000,21.9025,21.9219,21.8501,21.9066,348099.11122886,0
+HEFA.US,D,20190425,000000,21.8735,21.9187,21.8146,21.8945,525964.09688517,0
+HEFA.US,D,20190426,000000,21.9187,21.976,21.884,21.9534,594509.20248172,0
+HEFA.US,D,20190429,000000,21.9841,22.0348,21.976,22.0212,412192.88177653,0
+HEFA.US,D,20190430,000000,21.976,22.0058,21.9163,21.9607,548997.98936026,0
+HEFA.US,D,20190501,000000,21.976,21.9978,21.8655,21.8808,483757.60647056,0
+HEFA.US,D,20190502,000000,21.8945,21.9364,21.8146,21.8655,228822.9172976,0
+HEFA.US,D,20190503,000000,21.9841,22.0348,21.9534,22.0212,352452.51938581,0
+HEFA.US,D,20190506,000000,21.6388,21.8203,21.5509,21.7993,355196.9515212,0
+HEFA.US,D,20190507,000000,21.6388,21.6388,21.3516,21.4177,750515.4183659,0
+HEFA.US,D,20190508,000000,21.425,21.5129,21.3822,21.4476,2723110.1041537,0
+HEFA.US,D,20190509,000000,21.2185,21.3282,21.095,21.3007,692891.02058905,0
+HEFA.US,D,20190510,000000,21.2644,21.471,21.1459,21.4476,681687.6883218,0
+HEFA.US,D,20190513,000000,20.978,21.0353,20.9071,20.9385,844112.4541595,0
+HEFA.US,D,20190514,000000,21.1612,21.2644,21.1233,21.2056,637711.0763673,0
+HEFA.US,D,20190515,000000,21.0724,21.3516,21.0724,21.3153,1601813.7230623,0
+HEFA.US,D,20190516,000000,21.4177,21.6154,21.4177,21.5395,719477.55195304,0
+HEFA.US,D,20190517,000000,21.4177,21.5589,21.4177,21.4685,264972.81538452,0
+HEFA.US,D,20190520,000000,21.3596,21.4096,21.2926,21.3516,1327433.7281496,0
+HEFA.US,D,20190521,000000,21.5048,21.5573,21.4685,21.5509,310408.41407045,0
+HEFA.US,D,20190522,000000,21.4395,21.5129,21.4395,21.4645,655310.64613165,0
+HEFA.US,D,20190523,000000,21.2491,21.2563,21.1402,21.2056,384575.01909518,0
+HEFA.US,D,20190524,000000,21.4024,21.4476,21.3007,21.3596,408893.11739333,0
+HEFA.US,D,20190528,000000,21.3742,21.4177,21.212,21.212,537510.79306457,0
+HEFA.US,D,20190529,000000,21.0797,21.1459,21.0136,21.1233,267230.09222216,0
+HEFA.US,D,20190530,000000,21.1539,21.2257,21.141,21.212,325373.87440043,0
+HEFA.US,D,20190531,000000,20.9184,20.974,20.8587,20.9216,379808.8304951,0
+HEFA.US,D,20190603,000000,20.9547,21.0136,20.874,20.9329,726400.61133703,0
+HEFA.US,D,20190604,000000,21.1087,21.1684,21.049,21.1539,625012.80952224,0
+HEFA.US,D,20190605,000000,21.212,21.2338,21.1273,21.2152,842632.39455261,0
+HEFA.US,D,20190606,000000,21.2297,21.304,21.1822,21.2701,979175.95056425,0
+HEFA.US,D,20190607,000000,21.4024,21.4847,21.3943,21.4476,757157.09288326,0
+HEFA.US,D,20190610,000000,21.5573,21.6283,21.5509,21.5638,363296.37318906,0
+HEFA.US,D,20190611,000000,21.7485,21.7783,21.6428,21.667,339358.82623037,0
+HEFA.US,D,20190612,000000,21.5944,21.6154,21.5509,21.5573,342054.91471026,0
+HEFA.US,D,20190613,000000,21.6154,21.6323,21.5355,21.5831,442589.88485877,0
+HEFA.US,D,20190614,000000,21.4976,21.5509,21.4685,21.5355,252813.76623544,0
+HEFA.US,D,20190617,000000,21.4976,21.5863,21.4919,21.5509,331548.22691461,0
+HEFA.US,D,20190618,000000,21.7122,21.8791,21.7122,21.8445,387515.3050144,0
+HEFA.US,D,20190619,000000,21.8735,21.9324,21.8364,21.8872,519280.27661687,0
+HEFA.US,D,20190620,000000,22.0421,22.0502,21.8953,21.9607,256056.50989677,0
+HEFA.US,D,20190621,000000,21.8808,21.9106,21.7872,21.7912,301107.83850051,0
+HEFA.US,D,20190624,000000,21.8299,21.8679,21.7993,21.7993,478867.45977945,0
+HEFA.US,D,20190625,000000,21.8074,21.8267,21.7122,21.7122,487605.26561611,0
+HEFA.US,D,20190626,000000,21.8074,21.8299,21.7582,21.763,447581.67718452,0
+HEFA.US,D,20190627,000000,21.8445,21.8501,21.8146,21.8146,255021.45983667,0
+HEFA.US,D,20190628,000000,21.9106,21.9493,21.8364,21.9187,587541.51818495,0
+HEFA.US,D,20190701,000000,22.2051,22.218,22.1228,22.1898,487447.8388405,0
+HEFA.US,D,20190702,000000,22.1898,22.2543,22.1817,22.2333,329128.56497772,0
+HEFA.US,D,20190703,000000,22.339,22.385,22.3172,22.385,208371.07185866,0
+HEFA.US,D,20190705,000000,22.3027,22.339,22.2139,22.3172,672218.52974807,0
+HEFA.US,D,20190708,000000,22.2414,22.264,22.2051,22.2414,366620.92919048,0
+HEFA.US,D,20190709,000000,22.1155,22.1761,22.0921,22.1599,322183.19313734,0
+HEFA.US,D,20190710,000000,22.197,22.2495,22.1284,22.1518,963340.30443524,0
+HEFA.US,D,20190711,000000,22.1664,22.1817,22.0921,22.1437,281427.01238776,0
+HEFA.US,D,20190712,000000,22.1365,22.1365,22.0687,22.0921,311861.20289731,0
+HEFA.US,D,20190715,000000,22.1155,22.1744,22.1155,22.1365,199881.18220405,0
+HEFA.US,D,20190716,000000,22.1518,22.2051,22.1437,22.1518,383521.37532143,0
+HEFA.US,D,20190717,000000,22.2051,22.2188,22.0841,22.0841,407088.28758794,0
+HEFA.US,D,20190718,000000,22.009,22.0397,21.9485,22.0171,260116.13737798,0
+HEFA.US,D,20190719,000000,22.0921,22.122,22.0502,22.0841,606016.23207197,0
+HEFA.US,D,20190722,000000,22.1074,22.1155,22.0615,22.1074,340193.064183,0
+HEFA.US,D,20190723,000000,22.3027,22.3462,22.2721,22.3309,369040.59112737,0
+HEFA.US,D,20190724,000000,22.2575,22.343,22.2495,22.339,308087.91860637,0
+HEFA.US,D,20190725,000000,22.2793,22.2793,22.1365,22.1599,585647.43855402,0
+HEFA.US,D,20190726,000000,22.2495,22.3172,22.2495,22.2721,439255.41221008,0
+HEFA.US,D,20190729,000000,22.3535,22.3535,22.3116,22.343,219312.85255382,0
+HEFA.US,D,20190730,000000,22.1284,22.1365,22.0704,22.0921,292241.11624917,0
+HEFA.US,D,20190731,000000,22.0921,22.1599,21.9276,22.076,563840.73118013,0
+HEFA.US,D,20190801,000000,22.1155,22.2373,21.8445,21.8961,518102.67475209,0
+HEFA.US,D,20190802,000000,21.7904,21.8065,21.5887,21.6702,478919.52217768,0
+HEFA.US,D,20190805,000000,21.2596,21.2725,20.9272,21.0377,1023238.0936016,0
+HEFA.US,D,20190806,000000,21.2362,21.2596,21.0482,21.191,572077.74632903,0
+HEFA.US,D,20190807,000000,21.0636,21.304,20.9813,21.2887,859170.88305775,0
+HEFA.US,D,20190808,000000,21.3854,21.5137,21.3257,21.4685,393645.0326158,0
+HEFA.US,D,20190809,000000,21.3854,21.4088,21.2362,21.3185,386300.5157223,0
+HEFA.US,D,20190812,000000,21.183,21.2596,21.0716,21.116,320408.11327379,0
+HEFA.US,D,20190813,000000,21.0789,21.4613,21.045,21.4161,514755.80629429,0
+HEFA.US,D,20190814,000000,20.9813,21.0192,20.8457,20.8457,720053.95707632,0
+HEFA.US,D,20190815,000000,20.8909,20.9813,20.8264,20.9296,370220.67215397,0
+HEFA.US,D,20190816,000000,21.0862,21.2071,21.0789,21.191,365475.55642936,0
+HEFA.US,D,20190819,000000,21.4322,21.4322,21.3491,21.3645,140885.80794041,0
+HEFA.US,D,20190820,000000,21.3645,21.3645,21.2209,21.2281,502052.5811256,0
+HEFA.US,D,20190821,000000,21.4766,21.4919,21.4322,21.4322,247595.1306031,0
+HEFA.US,D,20190822,000000,21.4322,21.4468,21.2967,21.3572,246126.2272244,0
+HEFA.US,D,20190823,000000,21.3185,21.4242,20.9627,20.9748,734735.55337785,0
+HEFA.US,D,20190826,000000,21.2725,21.2725,21.1603,21.2443,470445.74707491,0
+HEFA.US,D,20190827,000000,21.333,21.3411,21.1991,21.1991,361983.65700507,0
+HEFA.US,D,20190828,000000,21.1757,21.3031,21.1233,21.2725,278168.1541746,0
+HEFA.US,D,20190829,000000,21.4766,21.5509,21.4161,21.5056,403886.45009666,0
+HEFA.US,D,20190830,000000,21.6565,21.6637,21.5371,21.6347,394517.69757665,0
+HEFA.US,D,20190903,000000,21.6073,21.6267,21.521,21.604,584282.65997179,0
+HEFA.US,D,20190904,000000,21.7904,21.8227,21.7468,21.8146,396199.80887192,0
+HEFA.US,D,20190905,000000,21.9349,22.0171,21.9349,21.9517,390714.66334386,0
+HEFA.US,D,20190906,000000,21.9946,22.0615,21.9719,22.0316,277811.15487244,0
+HEFA.US,D,20190909,000000,22.0615,22.076,22.0018,22.076,191514.01105956,0
+HEFA.US,D,20190910,000000,22.047,22.1478,22.0018,22.1284,317842.18078948,0
+HEFA.US,D,20190911,000000,22.2414,22.3172,22.2414,22.3132,238816.4185964,0
+HEFA.US,D,20190912,000000,22.3309,22.4302,22.2753,22.4059,649452.3867496,0
+HEFA.US,D,20190913,000000,22.4592,22.527,22.456,22.4665,230114.56060613,0
+HEFA.US,D,20190916,000000,22.3987,22.4221,22.3462,22.3462,338721.68164248,0
+HEFA.US,D,20190917,000000,22.3172,22.385,22.3172,22.3696,140327.99653078,0
+HEFA.US,D,20190918,000000,22.3696,22.41,22.3092,22.4059,408542.31599571,0
+HEFA.US,D,20190919,000000,22.4826,22.5343,22.4374,22.4447,299513.73744986,0
+HEFA.US,D,20190920,000000,22.4826,22.5544,22.393,22.393,421802.11299313,0
+HEFA.US,D,20190923,000000,22.385,22.393,22.3092,22.3616,364550.82907028,0
+HEFA.US,D,20190924,000000,22.4221,22.4221,22.2091,22.2156,905151.89734421,0
+HEFA.US,D,20190925,000000,22.197,22.3309,22.1284,22.3092,395334.58139653,0
+HEFA.US,D,20190926,000000,22.393,22.4503,22.3535,22.4374,280325.02495851,0
+HEFA.US,D,20190927,000000,22.414,22.4519,22.2979,22.3309,373779.50894742,0
+HEFA.US,D,20190930,000000,22.3987,22.4899,22.393,22.4665,291799.82544511,0
+HEFA.US,D,20191001,000000,22.4374,22.4963,22.201,22.2124,785408.38140978,0
+HEFA.US,D,20191002,000000,21.9349,21.9558,21.6888,21.7396,703664.21828042,0
+HEFA.US,D,20191003,000000,21.6936,21.8509,21.5516,21.8509,696953.12723208,0
+HEFA.US,D,20191004,000000,21.8509,22.009,21.838,21.9873,385792.28754908,0
+HEFA.US,D,20191007,000000,22.009,22.1325,21.9873,22.0171,369817.80835812,0
+HEFA.US,D,20191008,000000,21.9203,21.9719,21.8227,21.8227,724169.3656985,0
+HEFA.US,D,20191009,000000,21.9792,22.0615,21.9437,22.0316,295868.12999269,0
+HEFA.US,D,20191010,000000,21.9558,22.1437,21.9558,22.076,501297.67635122,0
+HEFA.US,D,20191011,000000,22.3616,22.4963,22.3535,22.3987,1131226.6637637,0
+HEFA.US,D,20191014,000000,22.3777,22.3987,22.3414,22.3616,284755.28713191,0
+HEFA.US,D,20191015,000000,22.4899,22.6552,22.4665,22.6093,224069.12450663,0
+HEFA.US,D,20191016,000000,22.5875,22.6093,22.5382,22.573,281704.67851167,0
+HEFA.US,D,20191017,000000,22.6318,22.6318,22.4826,22.5568,358183.1019341,0
+HEFA.US,D,20191018,000000,22.4665,22.5044,22.414,22.4624,303182.89694434,0
+HEFA.US,D,20191021,000000,22.5875,22.6173,22.5794,22.5947,251774.99743262,0
+HEFA.US,D,20191022,000000,22.6552,22.681,22.573,22.573,230843.43418138,0
+HEFA.US,D,20191023,000000,22.6391,22.7206,22.6246,22.6996,165316.70810141,0
+HEFA.US,D,20191024,000000,22.7746,22.8206,22.7521,22.8198,220541.27723593,0
+HEFA.US,D,20191025,000000,22.7601,22.865,22.744,22.8569,223357.60506411,0
+HEFA.US,D,20191028,000000,22.8868,22.9585,22.865,22.94,242195.51615786,0
+HEFA.US,D,20191029,000000,22.8795,22.94,22.8505,22.9247,228984.06281594,0
+HEFA.US,D,20191030,000000,22.9247,22.9658,22.798,22.9626,567654.9216411,0
+HEFA.US,D,20191031,000000,22.8505,22.8505,22.7521,22.8343,276667.02169223,0
+HEFA.US,D,20191101,000000,23.007,23.0368,22.969,23.0368,376639.22210747,0
+HEFA.US,D,20191104,000000,23.2474,23.2474,23.199,23.2321,916750.65592183,0
+HEFA.US,D,20191105,000000,23.2708,23.3079,23.2433,23.2933,264990.16951727,0
+HEFA.US,D,20191106,000000,23.2853,23.3264,23.2321,23.2627,547241.50321038,0
+HEFA.US,D,20191107,000000,23.4273,23.4531,23.3757,23.3902,449871.18312585,0
+HEFA.US,D,20191108,000000,23.3603,23.412,23.2933,23.412,436265.54305445,0
+HEFA.US,D,20191111,000000,23.2627,23.3442,23.245,23.3442,266088.43820378,0
+HEFA.US,D,20191112,000000,23.3757,23.4273,23.3143,23.3644,761831.55249597,0
+HEFA.US,D,20191113,000000,23.2022,23.2998,23.2022,23.2708,477075.02578317,0
+HEFA.US,D,20191114,000000,23.1885,23.2175,23.1118,23.2022,524957.55718601,0
+HEFA.US,D,20191115,000000,23.2474,23.3143,23.224,23.3079,694786.33980089,0
+HEFA.US,D,20191118,000000,23.2627,23.3143,23.224,23.3079,475623.47653721,0
+HEFA.US,D,20191119,000000,23.4047,23.4047,23.2426,23.2708,387915.68964842,0
+HEFA.US,D,20191120,000000,23.1885,23.224,23.0683,23.1352,467947.99154066,0
+HEFA.US,D,20191121,000000,23.1417,23.1724,23.0635,23.1417,509812.35762403,0
+HEFA.US,D,20191122,000000,23.2627,23.2708,23.2022,23.2708,289119.85151705,0
+HEFA.US,D,20191125,000000,23.4047,23.458,23.3902,23.458,485471.94686949,0
+HEFA.US,D,20191126,000000,23.4499,23.466,23.4273,23.4418,362015.88610873,0
+HEFA.US,D,20191127,000000,23.5257,23.5547,23.5015,23.5475,220502.8502277,0
+HEFA.US,D,20191129,000000,23.4353,23.4353,23.3523,23.3676,97278.591097169,0
+HEFA.US,D,20191202,000000,23.3079,23.3143,23.0521,23.1498,2041855.0295696,0
+HEFA.US,D,20191203,000000,22.5601,22.6883,22.485,22.681,286059.32624954,0
+HEFA.US,D,20191204,000000,22.7948,22.8811,22.7641,22.8698,292762.9798124,0
+HEFA.US,D,20191205,000000,22.8698,22.8852,22.7569,22.8094,579298.30513149,0
+HEFA.US,D,20191206,000000,23.036,23.0586,23.0134,23.0287,298229.5316268,0
+HEFA.US,D,20191209,000000,22.9989,23.0287,22.9086,22.9231,773176.19698699,0
+HEFA.US,D,20191210,000000,22.8553,22.9489,22.84,22.8852,845337.16009887,0
+HEFA.US,D,20191211,000000,22.9086,22.9683,22.8924,22.9449,351155.91775364,0
+HEFA.US,D,20191212,000000,22.9312,23.1724,22.9086,23.1498,865943.95315159,0
+HEFA.US,D,20191213,000000,23.2329,23.362,23.1619,23.2708,577098.04901572,0
+HEFA.US,D,20191216,000000,23.4902,23.5467,23.4757,23.5087,335581.82319671,0
+HEFA.US,D,20191217,000000,23.4604,23.5048,23.4507,23.4684,273033.81004416,0
+HEFA.US,D,20191218,000000,23.4684,23.4757,23.4297,23.4442,297328.35630502,0
+HEFA.US,D,20191219,000000,23.4144,23.4604,23.3998,23.4523,312818.15936006,0
+HEFA.US,D,20191220,000000,23.5426,23.5717,23.5128,23.5209,293190.63522646,0
+HEFA.US,D,20191223,000000,23.5289,23.5813,23.5289,23.5741,304193.15538623,0
+HEFA.US,D,20191224,000000,23.5201,23.5515,23.512,23.5281,284556.95418626,0
+HEFA.US,D,20191226,000000,23.5579,23.6266,23.5579,23.6112,140205.27802066,0
+HEFA.US,D,20191227,000000,23.6798,23.6798,23.5281,23.5579,248017.82769351,0
+HEFA.US,D,20191230,000000,23.5354,23.5354,23.3062,23.3208,529698.95416789,0
+HEFA.US,D,20191231,000000,23.2522,23.3474,23.1836,23.3401,451157.86811073,0
+HEFA.US,D,20200102,000000,23.6112,23.658,23.5313,23.658,960761.97614184,0
+HEFA.US,D,20200103,000000,23.3829,23.4894,23.3595,23.3749,975948.08187385,0
+HEFA.US,D,20200106,000000,23.2982,23.4394,23.2748,23.4208,441836.21966531,0
+HEFA.US,D,20200107,000000,23.4894,23.5039,23.4281,23.4426,269880.31620838,0
+HEFA.US,D,20200108,000000,23.4426,23.6427,23.4353,23.566,387428.53435067,0
+HEFA.US,D,20200109,000000,23.6725,23.6878,23.6112,23.6878,344551.4306636,0
+HEFA.US,D,20200110,000000,23.6725,23.6919,23.5426,23.566,366551.5126595,0
+HEFA.US,D,20200113,000000,23.6112,23.7185,23.5741,23.7112,475506.95593164,0
+HEFA.US,D,20200114,000000,23.7039,23.7718,23.6878,23.7419,324615.25088332,0
+HEFA.US,D,20200115,000000,23.6878,23.7298,23.6483,23.6798,841539.08418972,0
+HEFA.US,D,20200116,000000,23.7338,23.8258,23.7136,23.8258,301669.36865287,0
+HEFA.US,D,20200117,000000,23.9412,23.9589,23.8791,23.9549,329448.37685257,0
+HEFA.US,D,20200121,000000,23.8186,23.8492,23.7499,23.7499,294421.53907038,0
+HEFA.US,D,20200122,000000,23.8411,23.8637,23.7597,23.779,400613.95649347,0
+HEFA.US,D,20200123,000000,23.7039,23.758,23.5854,23.7419,446048.31559849,0
+HEFA.US,D,20200124,000000,23.8718,23.8718,23.6193,23.6798,475793.29912191,0
+HEFA.US,D,20200127,000000,23.245,23.3087,23.1836,23.2063,509340.07729721,0
+HEFA.US,D,20200128,000000,23.3208,23.4587,23.3062,23.4281,558925.79287081,0
+HEFA.US,D,20200129,000000,23.512,23.5426,23.4281,23.4426,298942.29065023,0
+HEFA.US,D,20200130,000000,23.2369,23.3974,23.1603,23.3974,396267.98582198,0
+HEFA.US,D,20200131,000000,23.1449,23.1449,22.8166,22.9086,927274.69785023,0
+HEFA.US,D,20200203,000000,23.0304,23.1635,23.0304,23.0457,374726.54876289,0
+HEFA.US,D,20200204,000000,23.4127,23.5039,23.412,23.4668,404279.39724521,0
+HEFA.US,D,20200205,000000,23.7499,23.787,23.6798,23.7653,391589.80746653,0
+HEFA.US,D,20200206,000000,23.8863,23.9137,23.8113,23.9024,518584.87172619,0
+HEFA.US,D,20200207,000000,23.779,23.787,23.7,23.7153,633476.66797773,0
+HEFA.US,D,20200210,000000,23.6878,23.7765,23.6798,23.7718,237465.27540418,0
+HEFA.US,D,20200211,000000,23.9097,23.9492,23.8572,23.9024,849248.03787085,0
+HEFA.US,D,20200212,000000,23.9872,24.0541,23.971,24.017,2064850.4950364,0
+HEFA.US,D,20200213,000000,23.8186,23.9178,23.7718,23.8572,250669.29126064,0
+HEFA.US,D,20200214,000000,23.8411,23.8637,23.7718,23.8371,291489.93021753,0
+HEFA.US,D,20200218,000000,23.7419,23.7718,23.6798,23.7419,383572.19813875,0
+HEFA.US,D,20200219,000000,23.8718,23.967,23.8718,23.9258,255343.75087335,0
+HEFA.US,D,20200220,000000,23.9097,23.9444,23.7338,23.8572,380623.23515316,0
+HEFA.US,D,20200221,000000,23.7653,23.7653,23.5741,23.658,530743.92087527,0
+HEFA.US,D,20200224,000000,22.7319,22.8545,22.6714,22.7093,628634.86494211,0
+HEFA.US,D,20200225,000000,22.7706,22.7932,22.2051,22.2422,1103502.1971241,0
+HEFA.US,D,20200226,000000,22.4802,22.648,22.2962,22.3567,1138203.0251268,0
+HEFA.US,D,20200227,000000,21.8598,22.1349,21.5476,21.5533,2107590.0052425,0
+HEFA.US,D,20200228,000000,20.995,21.379,20.8498,21.325,4007742.3430517,0
+HEFA.US,D,20200302,000000,21.1951,21.5928,21.0192,21.5847,4025539.0061809,0
+HEFA.US,D,20200303,000000,21.7073,21.8679,21.0724,21.2112,934640.2876192,0
+HEFA.US,D,20200304,000000,21.6759,21.9373,21.5,21.9373,854216.27815931,0
+HEFA.US,D,20200305,000000,21.3096,21.4549,21.0797,21.1491,1232937.9961961,0
+HEFA.US,D,20200306,000000,20.5747,20.7973,20.4682,20.69,2287697.3927655,0
+HEFA.US,D,20200309,000000,18.8774,19.367,18.6563,18.7241,3640458.2380743,0
+HEFA.US,D,20200310,000000,19.718,19.8906,19.0379,19.8551,1488493.7154051,0
+HEFA.US,D,20200311,000000,19.2436,19.2831,18.6716,18.8241,2928147.9429446,0
+HEFA.US,D,20200312,000000,17.4083,17.585,16.7734,16.988,3076787.3294789,0
+HEFA.US,D,20200313,000000,18.1973,18.3191,17.1252,18.211,2167446.8882388,0
+HEFA.US,D,20200316,000000,15.9869,16.8202,15.711,16.2378,2341687.3393134,0
+HEFA.US,D,20200317,000000,16.7734,17.4164,16.5597,17.3478,1801135.8542759,0
+HEFA.US,D,20200318,000000,16.4749,16.9952,16.3757,16.7661,2613185.3086097,0
+HEFA.US,D,20200319,000000,16.8275,17.6455,16.7121,17.3236,2193233.8899157,0
+HEFA.US,D,20200320,000000,17.585,17.76,17.0332,17.0792,3844501.9329751,0
+HEFA.US,D,20200323,000000,17.1404,17.2018,16.8041,16.9267,2798947.6642455,0
+HEFA.US,D,20200324,000000,17.906,18.2658,17.76,18.0738,2133399.3193757,0
+HEFA.US,D,20200325,000000,18.2804,18.8387,18.0658,18.5409,1786735.642841,0
+HEFA.US,D,20200326,000000,18.4562,19.0298,18.3949,19.0217,2298637.9338798,0
+HEFA.US,D,20200327,000000,18.3336,18.5175,18.173,18.2045,2210615.2934398,0
+HEFA.US,D,20200330,000000,18.3812,18.6934,18.2957,18.6628,2038561.4630909,0
+HEFA.US,D,20200331,000000,18.4942,18.7015,18.3417,18.5175,1329098.4853122,0
+HEFA.US,D,20200401,000000,17.9746,18.1513,17.7447,17.7447,3916195.5740837,0
+HEFA.US,D,20200402,000000,17.8818,18.2804,17.8472,18.2263,1830598.2133518,0
+HEFA.US,D,20200403,000000,18.0738,18.1352,17.8358,17.9432,1224377.4504296,0
+HEFA.US,D,20200406,000000,18.5942,18.9685,18.5708,18.854,1839840.5286189,0
+HEFA.US,D,20200407,000000,19.3969,19.3969,18.8314,18.8459,2952894.9362376,0
+HEFA.US,D,20200408,000000,18.9233,19.0919,18.7628,19.0605,1540584.6239984,0
+HEFA.US,D,20200409,000000,19.2137,19.4001,19.1525,19.2831,946829.08671012,0
+HEFA.US,D,20200413,000000,19.2291,19.2896,18.9927,19.0838,867867.78272437,0
+HEFA.US,D,20200414,000000,19.3509,19.4888,19.3049,19.3509,2190562.593054,0
+HEFA.US,D,20200415,000000,18.9846,18.9846,18.8088,18.862,1141997.3822932,0
+HEFA.US,D,20200416,000000,18.9379,18.9766,18.7805,18.9306,1165020.1185401,0
+HEFA.US,D,20200417,000000,19.313,19.4203,19.1831,19.3969,1122920.2320838,0
+HEFA.US,D,20200420,000000,19.1678,19.4042,19.1371,19.1452,1149307.1909212,0
+HEFA.US,D,20200421,000000,18.9233,19.0298,18.7547,18.8088,2614007.1507532,0
+HEFA.US,D,20200422,000000,19.1137,19.1912,19.0532,19.1452,1082216.1137325,0
+HEFA.US,D,20200423,000000,19.1678,19.4042,19.0637,19.0677,1251306.1061248,0
+HEFA.US,D,20200424,000000,19.2363,19.2896,19.0758,19.2751,1191519.8792404,0
+HEFA.US,D,20200427,000000,19.3283,19.5268,19.313,19.4888,788698.2291457,0
+HEFA.US,D,20200428,000000,19.8099,19.8099,19.58,19.5962,1460298.2080195,0
+HEFA.US,D,20200429,000000,19.9479,20.1165,19.9253,20.0277,1381862.4863397,0
+HEFA.US,D,20200430,000000,19.7567,19.7567,19.4582,19.5582,2073213.9474382,0
+HEFA.US,D,20200501,000000,19.2638,19.2751,19.0532,19.121,2936805.176022,0
+HEFA.US,D,20200504,000000,19.046,19.1871,18.9927,19.1831,1294560.0424086,0
+HEFA.US,D,20200505,000000,19.3436,19.4057,19.221,19.2597,1248650.923815,0
+HEFA.US,D,20200506,000000,19.4356,19.4356,19.175,19.175,1159946.5138743,0
+HEFA.US,D,20200507,000000,19.4961,19.5502,19.4042,19.4356,1119714.6758498,0
+HEFA.US,D,20200508,000000,19.6647,19.7494,19.6421,19.7494,923207.63288356,0
+HEFA.US,D,20200511,000000,19.6873,19.8825,19.68,19.818,985864.72915621,0
+HEFA.US,D,20200512,000000,19.7954,19.8221,19.5429,19.5502,2250999.5999163,0
+HEFA.US,D,20200513,000000,19.6115,19.634,19.3364,19.4283,1830386.2450161,0
+HEFA.US,D,20200514,000000,19.0217,19.292,18.8999,19.271,1771411.943628,0
+HEFA.US,D,20200515,000000,19.2363,19.3509,19.1912,19.3283,1256533.4188235,0
+HEFA.US,D,20200518,000000,19.7494,20.0173,19.7261,19.9632,1988926.1642809,0
+HEFA.US,D,20200519,000000,19.8414,19.91,19.6954,19.6954,1842365.5549331,0
+HEFA.US,D,20200520,000000,19.9785,20.0899,19.9632,20.0173,753138.37157208,0
+HEFA.US,D,20200521,000000,19.9705,20.0173,19.8026,19.8487,814702.15748185,0
+HEFA.US,D,20200522,000000,19.7873,19.8551,19.7261,19.8333,808858.77307072,0
+HEFA.US,D,20200526,000000,20.323,20.3908,20.2697,20.277,3384769.8837078,0
+HEFA.US,D,20200527,000000,20.5521,20.5747,20.3618,20.5521,1645008.1594625,0
+HEFA.US,D,20200528,000000,20.7812,20.882,20.6594,20.6594,1584617.0170938,0
+HEFA.US,D,20200529,000000,20.5602,20.5981,20.3689,20.5521,1998003.6152871,0
+HEFA.US,D,20200601,000000,20.6659,20.9281,20.6659,20.92,1716111.7600578,0
+HEFA.US,D,20200602,000000,21.0192,21.133,20.995,21.1184,1082811.1125694,0
+HEFA.US,D,20200603,000000,21.379,21.6073,21.3475,21.5533,1681651.4107517,0
+HEFA.US,D,20200604,000000,21.3854,21.5056,21.3274,21.3935,1755718.8493036,0
+HEFA.US,D,20200605,000000,21.8227,21.9437,21.7573,21.7985,1377764.4318503,0
+HEFA.US,D,20200608,000000,21.8598,21.9824,21.738,21.9824,865979.900998,0
+HEFA.US,D,20200609,000000,21.5928,21.7073,21.5613,21.646,1563779.6619918,0
+HEFA.US,D,20200610,000000,21.6226,21.6525,21.4395,21.4936,1099497.1112029,0
+HEFA.US,D,20200611,000000,20.9813,21.0111,20.411,20.4449,1151196.3122285,0
+HEFA.US,D,20200612,000000,21.0031,21.0418,20.6594,20.8732,1046527.3397442,0
+HEFA.US,D,20200615,000000,20.498,20.9353,20.4754,20.9119,1029728.5392479,0
+HEFA.US,D,20200616,000000,21.3556,21.4088,21.0273,21.2402,668256.82915877,0
+HEFA.US,D,20200617,000000,21.4161,21.4242,21.2644,21.3169,772889.85379671,0
+HEFA.US,D,20200618,000000,21.1951,21.283,21.141,21.2644,645592.33179495,0
+HEFA.US,D,20200619,000000,21.4549,21.4621,21.1636,21.1717,601949.1671053,0
+HEFA.US,D,20200622,000000,21.2563,21.3475,21.187,21.3475,530414.19235313,0
+HEFA.US,D,20200623,000000,21.4702,21.5073,21.3556,21.3709,775888.40001871,0
+HEFA.US,D,20200624,000000,21.1717,21.2112,20.8433,20.9281,1312833.9441881,0
+HEFA.US,D,20200625,000000,20.9651,21.2604,20.9119,21.2402,2100524.3940539,0
+HEFA.US,D,20200626,000000,21.2112,21.2112,20.941,20.941,1636269.1140449,0
+HEFA.US,D,20200629,000000,21.0643,21.2032,20.949,21.1789,1562197.9567503,0
+HEFA.US,D,20200630,000000,21.0273,21.1717,20.995,21.1063,1773427.5021881,0
+HEFA.US,D,20200701,000000,21.0724,21.1717,21.0273,21.133,1368820.8555825,0
+HEFA.US,D,20200702,000000,21.4282,21.4839,21.3589,21.3895,1248052.2062353,0
+HEFA.US,D,20200706,000000,21.5597,21.6452,21.529,21.6299,1805215.3150516,0
+HEFA.US,D,20200707,000000,21.4588,21.521,21.3427,21.3427,597434.61343001,0
+HEFA.US,D,20200708,000000,21.3265,21.4363,21.2661,21.4201,395811.820047,0
+HEFA.US,D,20200709,000000,21.3895,21.3895,21.095,21.2257,903649.52528093,0
+HEFA.US,D,20200710,000000,21.258,21.4435,21.212,21.4363,542486.47083848,0
+HEFA.US,D,20200713,000000,21.5129,21.6299,21.2725,21.2806,480009.11379782,0
+HEFA.US,D,20200714,000000,21.3589,21.5831,21.3265,21.5597,725949.40388568,0
+HEFA.US,D,20200715,000000,21.7921,21.8929,21.7307,21.7695,559757.55166162,0
+HEFA.US,D,20200716,000000,21.6533,21.7307,21.6339,21.6993,492965.21347222,0
+HEFA.US,D,20200717,000000,21.6993,21.7461,21.6452,21.7461,610669.61880922,0
+HEFA.US,D,20200720,000000,21.7614,21.8389,21.692,21.8162,389783.73808023,0
+HEFA.US,D,20200721,000000,21.8929,21.9405,21.7307,21.7461,913100.09014102,0
+HEFA.US,D,20200722,000000,21.692,21.7848,21.6678,21.7541,389690.76951197,0
+HEFA.US,D,20200723,000000,21.7388,21.7614,21.5048,21.5758,636150.44400123,0
+HEFA.US,D,20200724,000000,21.3589,21.412,21.2806,21.3427,779100.15415729,0
+HEFA.US,D,20200727,000000,21.4516,21.4976,21.4088,21.4863,1440194.6848163,0
+HEFA.US,D,20200728,000000,21.3742,21.4363,21.3112,21.3346,466956.32681243,0
+HEFA.US,D,20200729,000000,21.3742,21.4919,21.3508,21.4831,630867.35016156,0
+HEFA.US,D,20200730,000000,20.9627,21.1023,20.7844,21.0636,1508736.0716701,0
+HEFA.US,D,20200731,000000,20.9547,20.9627,20.5747,20.7224,1937385.6296118,0
+HEFA.US,D,20200803,000000,21.0636,21.1725,21.0176,21.141,508318.66262714,0
+HEFA.US,D,20200804,000000,21.095,21.2039,21.095,21.1999,724769.32285908,0
+HEFA.US,D,20200805,000000,21.2806,21.2959,21.1798,21.1878,542838.51181701,0
+HEFA.US,D,20200806,000000,21.133,21.2338,21.091,21.2185,3270733.3982845,0
+HEFA.US,D,20200807,000000,21.1369,21.2499,21.1257,21.2338,648990.02307006,0
+HEFA.US,D,20200810,000000,21.2661,21.3508,21.1959,21.3346,494487.41883007,0
+HEFA.US,D,20200811,000000,21.6759,21.6993,21.4597,21.4669,669077.43172138,0
+HEFA.US,D,20200812,000000,21.8243,21.9751,21.8243,21.9171,1070624.7926403,0
+HEFA.US,D,20200813,000000,21.8162,21.8542,21.7388,21.7921,1201907.5672687,0
+HEFA.US,D,20200814,000000,21.5984,21.6452,21.5524,21.6218,458949.87371284,0
+HEFA.US,D,20200817,000000,21.6678,21.7154,21.6613,21.6839,527045.01143894,0
+HEFA.US,D,20200818,000000,21.6452,21.6662,21.5371,21.5758,333323.30677815,0
+HEFA.US,D,20200819,000000,21.6678,21.7525,21.6299,21.6379,304534.04013656,0
+HEFA.US,D,20200820,000000,21.4588,21.5411,21.4516,21.521,470099.90400093,0
+HEFA.US,D,20200821,000000,21.3742,21.4976,21.3589,21.4976,1677571.949976,0
+HEFA.US,D,20200824,000000,21.7541,21.7921,21.6993,21.7848,390786.55903666,0
+HEFA.US,D,20200825,000000,21.8542,21.8703,21.6678,21.7654,491270.70636786,0
+HEFA.US,D,20200826,000000,21.7848,21.8759,21.7541,21.8389,679072.17260109,0
+HEFA.US,D,20200827,000000,21.7848,21.8001,21.6065,21.6678,543252.53184105,0
+HEFA.US,D,20200828,000000,21.6138,21.6379,21.529,21.6379,373858.84212568,0
+HEFA.US,D,20200831,000000,21.5677,21.6065,21.4363,21.4669,496727.34153497,0
+HEFA.US,D,20200901,000000,21.4282,21.5129,21.3589,21.4976,1262816.8544578,0
+HEFA.US,D,20200902,000000,21.7695,21.8816,21.692,21.8623,473622.79294799,0
+HEFA.US,D,20200903,000000,21.8162,21.8389,21.3193,21.412,541655.95162859,0
+HEFA.US,D,20200904,000000,21.5831,21.6065,21.1491,21.4363,677065.29110732,0
+HEFA.US,D,20200908,000000,21.2887,21.471,21.2499,21.3193,571462.91419753,0
+HEFA.US,D,20200909,000000,21.6299,21.742,21.5911,21.6533,475365.64370786,0
+HEFA.US,D,20200910,000000,21.6993,21.7227,21.4669,21.4669,756195.17809687,0
+HEFA.US,D,20200911,000000,21.6759,21.7541,21.5831,21.6452,384488.24843145,0
+HEFA.US,D,20200914,000000,21.7541,21.7654,21.692,21.6993,340773.18804902,0
+HEFA.US,D,20200915,000000,21.8623,21.8856,21.7848,21.8324,710260.02830409,0
+HEFA.US,D,20200916,000000,21.8469,21.9187,21.8082,21.8389,484541.02160586,0
+HEFA.US,D,20200917,000000,21.6839,21.8235,21.6839,21.8001,302109.41987603,0
+HEFA.US,D,20200918,000000,21.7227,21.7485,21.5677,21.6759,434340.47390076,0
+HEFA.US,D,20200921,000000,21.212,21.2887,21.0216,21.2185,1901426.626985,0
+HEFA.US,D,20200922,000000,21.2338,21.3153,21.133,21.308,716160.43343709,0
+HEFA.US,D,20200923,000000,21.4831,21.4831,21.2185,21.2185,408614.21168851,0
+HEFA.US,D,20200924,000000,21.1878,21.3233,21.1184,21.2185,623380.28146338,0
+HEFA.US,D,20200925,000000,21.0797,21.3427,21.0555,21.3265,536232.78514605,0
+HEFA.US,D,20200928,000000,21.529,21.5758,21.4976,21.5597,323665.73190605,0
+HEFA.US,D,20200929,000000,21.5371,21.5524,21.4435,21.475,497780.98530872,0
+HEFA.US,D,20200930,000000,21.4435,21.5048,21.308,21.3589,1828068.2287139,0
+HEFA.US,D,20201001,000000,21.4363,21.475,21.3661,21.4516,656872.51807863,0
+HEFA.US,D,20201002,000000,21.212,21.471,21.212,21.4282,488568.41998341,0
+HEFA.US,D,20201005,000000,21.5452,21.6993,21.5452,21.6993,219245.91518467,0
+HEFA.US,D,20201006,000000,21.6993,21.7307,21.4903,21.5048,636105.81908847,0
+HEFA.US,D,20201007,000000,21.6678,21.7307,21.6533,21.6993,339826.14823355,0
+HEFA.US,D,20201008,000000,21.8001,21.8623,21.8001,21.8389,317289.32770349,0
+HEFA.US,D,20201009,000000,21.8784,21.9252,21.8542,21.8929,598546.51750655,0
+HEFA.US,D,20201012,000000,21.9712,22.0324,21.9252,22.0026,170987.790766,0
+HEFA.US,D,20201013,000000,21.8856,21.9211,21.8389,21.8623,185009.93002325,0
+HEFA.US,D,20201014,000000,21.8784,21.9171,21.7695,21.7695,247824.4530715,0
+HEFA.US,D,20201015,000000,21.4588,21.6533,21.4588,21.6218,389618.87381917,0
+HEFA.US,D,20201016,000000,21.6613,21.7921,21.6613,21.7073,626028.02628777,0
+HEFA.US,D,20201019,000000,21.7461,21.7695,21.5597,21.6065,511439.92735925,0
+HEFA.US,D,20201020,000000,21.7073,21.7695,21.6452,21.6613,414919.95977918,0
+HEFA.US,D,20201021,000000,21.5371,21.5831,21.4048,21.4201,434095.03688052,0
+HEFA.US,D,20201022,000000,21.4282,21.529,21.3589,21.4903,204261.86114103,0
+HEFA.US,D,20201023,000000,21.5911,21.6073,21.4976,21.5831,233368.46049566,0
+HEFA.US,D,20201026,000000,21.3508,21.3895,21.133,21.262,608862.30984201,0
+HEFA.US,D,20201027,000000,21.1725,21.1837,21.0289,21.0555,291736.60681868,0
+HEFA.US,D,20201028,000000,20.6674,20.7304,20.4973,20.5134,1047329.3485931,0
+HEFA.US,D,20201029,000000,20.5828,20.7763,20.4973,20.6917,616505.56573489,0
+HEFA.US,D,20201030,000000,20.5747,20.6336,20.4674,20.6135,1276671.6502922,0
+HEFA.US,D,20201102,000000,20.8699,20.932,20.7926,20.9006,629656.2796122,0
+HEFA.US,D,20201103,000000,21.1959,21.4088,21.1798,21.3427,412383.77723672,0
+HEFA.US,D,20201104,000000,21.4363,21.7307,21.3742,21.5597,425760.09483971,0
+HEFA.US,D,20201105,000000,21.8856,21.9405,21.8082,21.8856,418674.65035647,0
+HEFA.US,D,20201106,000000,21.9171,21.951,21.8469,21.8623,305116.6431644,0
+HEFA.US,D,20201109,000000,22.9707,22.9707,22.677,22.677,905640.29222286,0
+HEFA.US,D,20201110,000000,22.84,22.9948,22.8238,22.8779,464223.05090523,0
+HEFA.US,D,20201111,000000,23.0876,23.1457,23.0296,23.111,786171.96325052,0
+HEFA.US,D,20201112,000000,22.8859,22.9642,22.7278,22.7698,381688.03515511,0
+HEFA.US,D,20201113,000000,22.8779,23.0675,22.8779,23.0489,331450.30002269,0
+HEFA.US,D,20201116,000000,23.2821,23.2901,23.1498,23.274,353287.99691935,0
+HEFA.US,D,20201117,000000,23.1191,23.2579,23.0723,23.1966,256283.35320335,0
+HEFA.US,D,20201118,000000,23.2119,23.2579,23.0643,23.0643,245454.37437103,0
+HEFA.US,D,20201119,000000,23.1038,23.2038,23.0876,23.1966,198028.00874316,0
+HEFA.US,D,20201120,000000,23.1893,23.3055,23.1893,23.2974,924351.76606376,0
+HEFA.US,D,20201123,000000,23.2974,23.3902,23.2506,23.3055,748900.24443979,0
+HEFA.US,D,20201124,000000,23.4982,23.6152,23.4982,23.6072,423371.42242557,0
+HEFA.US,D,20201125,000000,23.4442,23.5918,23.4136,23.5297,232716.44093684,0
+HEFA.US,D,20201127,000000,23.545,23.6539,23.545,23.6539,184443.44154724,0
+HEFA.US,D,20201130,000000,23.4523,23.537,23.1571,23.1571,1339871.6830035,0
+HEFA.US,D,20201201,000000,23.5063,23.5838,23.5063,23.5531,869382.55059675,0
+HEFA.US,D,20201202,000000,23.4829,23.5918,23.4821,23.537,293705.06130423,0
+HEFA.US,D,20201203,000000,23.5063,23.5693,23.4483,23.4829,880520.18507575,0
+HEFA.US,D,20201204,000000,23.6072,23.708,23.5991,23.7007,477868.35756575,0
+HEFA.US,D,20201207,000000,23.545,23.5991,23.487,23.5338,531150.50341384,0
+HEFA.US,D,20201208,000000,23.4982,23.6467,23.4684,23.6306,409760.82403054,0
+HEFA.US,D,20201209,000000,23.7314,23.7395,23.5701,23.6766,785554.65195718,0
+HEFA.US,D,20201210,000000,23.5991,23.7266,23.5579,23.6661,281660.05359891,0
+HEFA.US,D,20201211,000000,23.545,23.6233,23.4982,23.6152,570817.09254326,0
+HEFA.US,D,20201214,000000,23.662,23.7475,23.5765,23.5765,266794.99932265,0
+HEFA.US,D,20201215,000000,23.6701,23.7694,23.6208,23.7694,1057508.7870285,0
+HEFA.US,D,20201216,000000,23.7475,23.8323,23.7161,23.8242,503722.29661176,0
+HEFA.US,D,20201217,000000,23.9024,23.9097,23.8444,23.8564,528320.54019564,0
+HEFA.US,D,20201218,000000,23.871,23.9024,23.7475,23.7629,296743.27411536,0
+HEFA.US,D,20201221,000000,23.2974,23.5225,23.2353,23.5063,653909.91970303,0
+HEFA.US,D,20201222,000000,23.4982,23.5991,23.4684,23.5765,553500.14722645,0
+HEFA.US,D,20201223,000000,23.662,23.7629,23.6467,23.7193,294789.69460074,0
+HEFA.US,D,20201224,000000,23.7161,23.7556,23.6895,23.7556,147402.28478583,0
+HEFA.US,D,20201228,000000,23.9427,23.9977,23.9347,23.9427,393600.40770302,0
+HEFA.US,D,20201229,000000,24.1775,24.1775,24.0129,24.0211,392043.49407971,0
+HEFA.US,D,20201230,000000,24.0759,24.1308,23.9541,23.9823,406996.55860058,0
+HEFA.US,D,20201231,000000,23.9347,23.9347,23.7863,23.833,428669.39123617,0
+HEFA.US,D,20210104,000000,24.2324,24.2324,23.8725,23.9347,809869.03151261,0
+HEFA.US,D,20210105,000000,23.9581,24.1388,23.9509,24.0993,725071.78060119,0
+HEFA.US,D,20210106,000000,24.1929,24.4986,24.1929,24.3267,1063008.8075275,0
+HEFA.US,D,20210107,000000,24.4429,24.5454,24.4429,24.5139,708896.48930276,0
+HEFA.US,D,20210108,000000,24.6471,24.7801,24.576,24.756,360212.29588425,0
+HEFA.US,D,20210111,000000,24.4429,24.6164,24.4429,24.5679,738853.44116185,0
+HEFA.US,D,20210112,000000,24.5292,24.5881,24.4405,24.5535,308872.57332259,0
+HEFA.US,D,20210113,000000,24.6003,24.6309,24.5607,24.5841,278595.80958865,0
+HEFA.US,D,20210114,000000,24.6938,24.7801,24.6938,24.7285,514295.92177657,0
+HEFA.US,D,20210115,000000,24.5058,24.5535,24.3493,24.4744,586538.69722852,0
+HEFA.US,D,20210119,000000,24.5922,24.6228,24.5292,24.6228,699667.80942562,0
+HEFA.US,D,20210120,000000,24.639,24.7599,24.6269,24.756,707762.27276985,0
+HEFA.US,D,20210121,000000,24.7172,24.7326,24.5841,24.6858,374222.0393324,0
+HEFA.US,D,20210122,000000,24.5373,24.6624,24.5373,24.6147,381577.71245408,0
+HEFA.US,D,20210125,000000,24.4356,24.6228,24.3655,24.6228,497598.7669149,0
+HEFA.US,D,20210126,000000,24.6083,24.6309,24.5535,24.6003,436806.00033133,0
+HEFA.US,D,20210127,000000,24.2638,24.4002,24.1308,24.1775,851835.04323063,0
+HEFA.US,D,20210128,000000,24.2163,24.4042,24.2163,24.3106,1101092.4518344,0
+HEFA.US,D,20210129,000000,23.9977,24.0679,23.7161,23.8492,733165.00436451,0
+HEFA.US,D,20210201,000000,24.1614,24.2365,24.092,24.209,1117076.8476727,0
+HEFA.US,D,20210202,000000,24.3881,24.4986,24.3574,24.4824,387931.80420025,0
+HEFA.US,D,20210203,000000,24.5292,24.5672,24.459,24.5292,513050.14296172,0
+HEFA.US,D,20210204,000000,24.5058,24.6624,24.5058,24.6471,336712.32098689,0
+HEFA.US,D,20210205,000000,24.7092,24.7245,24.6123,24.7019,290866.42101966,0
+HEFA.US,D,20210208,000000,24.9124,24.9124,24.8067,24.8423,241255.91382785,0
+HEFA.US,D,20210209,000000,24.7721,24.8657,24.7721,24.8576,383735.82281891,0
+HEFA.US,D,20210210,000000,24.8737,24.8955,24.6624,24.7584,389829.60257391,0
+HEFA.US,D,20210211,000000,24.8818,24.9197,24.8108,24.9044,270858.3455466,0
+HEFA.US,D,20210212,000000,24.9205,25.0811,24.9205,25.0811,237090.92196927,0
+HEFA.US,D,20210216,000000,25.3666,25.39,25.2811,25.2957,250914.72828087,0
+HEFA.US,D,20210217,000000,25.2336,25.2884,25.131,25.2569,611500.13801912,0
+HEFA.US,D,20210218,000000,25.0141,25.0536,24.9124,25.0375,456598.38872601,0
+HEFA.US,D,20210219,000000,25.0536,25.131,25.0221,25.0536,234164.27144006,0
+HEFA.US,D,20210222,000000,24.9124,25.0302,24.9124,24.9205,374260.46634061,0
+HEFA.US,D,20210223,000000,24.8737,25.0262,24.7092,24.9512,536039.41052404,0
+HEFA.US,D,20210224,000000,24.8576,25.073,24.8269,25.0302,357705.86328364,0
+HEFA.US,D,20210225,000000,25.0375,25.077,24.6624,24.6777,661807.2896825,0
+HEFA.US,D,20210226,000000,24.6938,24.6938,24.4356,24.5139,1123654.0639827,0
+HEFA.US,D,20210301,000000,24.8028,25.0141,24.8028,25.0141,1127714.9310448,0
+HEFA.US,D,20210302,000000,24.9753,24.9948,24.8834,24.9044,583675.26532575,0
+HEFA.US,D,20210303,000000,24.8963,24.9585,24.8028,24.8108,484381.11566844,0
+HEFA.US,D,20210304,000000,24.9044,24.9753,24.639,24.764,1090117.2024547,0
+HEFA.US,D,20210305,000000,24.9834,25.0375,24.7019,25.0302,876232.47470704,0
+HEFA.US,D,20210308,000000,24.9753,25.1859,24.9366,25.0455,749344.01440567,0
+HEFA.US,D,20210309,000000,25.194,25.2997,25.1859,25.2408,534923.78770477,0
+HEFA.US,D,20210310,000000,25.3118,25.3586,25.2723,25.3198,698814.97775934,0
+HEFA.US,D,20210311,000000,25.382,25.4078,25.3432,25.3666,891097.52898329,0
+HEFA.US,D,20210312,000000,25.3666,25.5304,25.3666,25.515,1072184.1854255,0
+HEFA.US,D,20210315,000000,25.5465,25.5852,25.4207,25.5852,288963.66432236,0
+HEFA.US,D,20210316,000000,25.6482,25.6635,25.5933,25.6127,535777.85895196,0
+HEFA.US,D,20210317,000000,25.5465,25.7022,25.5465,25.6554,436560.5633111,0
+HEFA.US,D,20210318,000000,25.6482,25.7733,25.5304,25.5304,323383.10745849,0
+HEFA.US,D,20210319,000000,25.5852,25.6514,25.4675,25.6086,336535.06091672,0
+HEFA.US,D,20210322,000000,25.5699,25.6635,25.5618,25.6167,297170.92952941,0
+HEFA.US,D,20210323,000000,25.5546,25.5699,25.3739,25.3981,452098.71002164,0
+HEFA.US,D,20210324,000000,25.382,25.4812,25.3432,25.3432,472807.14870901,0
+HEFA.US,D,20210325,000000,25.3271,25.5974,25.3198,25.5772,595700.43973651,0
+HEFA.US,D,20210326,000000,25.6716,25.8902,25.6716,25.8902,501141.48915652,0
+HEFA.US,D,20210329,000000,25.7184,25.8588,25.7184,25.8281,415531.07316796,0
+HEFA.US,D,20210330,000000,25.7733,25.9039,25.7733,25.8749,369919.45399277,0
+HEFA.US,D,20210331,000000,25.7894,25.8668,25.7692,25.7894,307799.09625428,0
+HEFA.US,D,20210401,000000,25.8829,26.0742,25.8749,26.0548,350805.11635603,0
+HEFA.US,D,20210405,000000,26.196,26.3613,26.1717,26.3525,580209.39710056,0
+HEFA.US,D,20210406,000000,25.9919,26.0467,25.9297,25.9919,631767.28590244,0
+HEFA.US,D,20210407,000000,25.9838,26.0781,25.9701,26.0709,311671.54701803,0
+HEFA.US,D,20210408,000000,26.1015,26.1564,26.0548,26.1483,303924.16632869,0
+HEFA.US,D,20210409,000000,26.196,26.2653,26.1717,26.2508,1212474.9945289,0
+HEFA.US,D,20210412,000000,26.0854,26.1322,26.0467,26.0854,302178.836407,0
+HEFA.US,D,20210413,000000,26.0854,26.1717,26.0669,26.1645,287197.26152518,0
+HEFA.US,D,20210414,000000,26.133,26.196,26.1015,26.1249,238972.60579109,0
+HEFA.US,D,20210415,000000,26.2896,26.3242,26.2516,26.3202,354977.54570008,0
+HEFA.US,D,20210416,000000,26.4226,26.5082,26.3904,26.5082,188795.61012329,0
+HEFA.US,D,20210419,000000,26.4065,26.4065,26.2347,26.3121,260459.50129014,0
+HEFA.US,D,20210420,000000,26.008,26.0306,25.7894,25.8668,580255.26159424,0
+HEFA.US,D,20210421,000000,25.8515,26.1177,25.8515,26.1096,404718.20888746,0
+HEFA.US,D,20210422,000000,26.2113,26.2581,26.0508,26.0781,267818.89315455,0
+HEFA.US,D,20210423,000000,26.1096,26.2896,26.0854,26.2185,201324.05438364,0
+HEFA.US,D,20210426,000000,26.2428,26.2976,26.2185,26.2734,437780.31092683,0
+HEFA.US,D,20210427,000000,26.1798,26.2387,26.1339,26.225,462007.91981854,0
+HEFA.US,D,20210428,000000,26.2266,26.2896,26.196,26.2266,289185.5493053,0
+HEFA.US,D,20210429,000000,26.3364,26.3525,26.1096,26.2581,254942.12665842,0
+HEFA.US,D,20210430,000000,26.1411,26.2113,26.0241,26.1096,311890.95283916,0
+HEFA.US,D,20210503,000000,26.3444,26.3444,26.196,26.3057,243769.78391393,0
+HEFA.US,D,20210504,000000,26.0854,26.1411,25.8741,26.008,291106.89971625,0
+HEFA.US,D,20210505,000000,26.2815,26.3912,26.2815,26.3525,175405.65713029,0
+HEFA.US,D,20210506,000000,26.3202,26.4614,26.2347,26.4573,437693.54026311,0
+HEFA.US,D,20210507,000000,26.4533,26.5791,26.4065,26.5791,225525.63207622,0
+HEFA.US,D,20210510,000000,26.5937,26.6139,26.4226,26.4339,239125.07424306,0
+HEFA.US,D,20210511,000000,25.9144,26.121,25.8829,26.0854,412117.26734101,0
+HEFA.US,D,20210512,000000,25.9838,26.1015,25.7926,25.8515,419728.29413022,0
+HEFA.US,D,20210513,000000,25.8434,26.0548,25.8434,26.008,450788.47299946,0
+HEFA.US,D,20210514,000000,26.196,26.4146,26.1717,26.367,234554.73942681,0
+HEFA.US,D,20210517,000000,26.2113,26.2774,26.1798,26.2734,318189.26344436,0
+HEFA.US,D,20210518,000000,26.3597,26.3751,26.2266,26.2347,330702.83273378,0
+HEFA.US,D,20210519,000000,25.9531,26.1411,25.82,26.1056,403468.71132988,0
+HEFA.US,D,20210520,000000,26.196,26.3831,26.196,26.3444,287814.57281851,0
+HEFA.US,D,20210521,000000,26.4533,26.4848,26.3871,26.438,368709.62302432,0
+HEFA.US,D,20210524,000000,26.4928,26.5913,26.4694,26.5469,180099.95003757,0
+HEFA.US,D,20210525,000000,26.6178,26.6453,26.4969,26.5323,288011.66618325,0
+HEFA.US,D,20210526,000000,26.5396,26.6259,26.5001,26.5872,214458.65370912,0
+HEFA.US,D,20210527,000000,26.6808,26.709,26.6017,26.6566,304514.206842,0
+HEFA.US,D,20210528,000000,26.8212,26.8688,26.751,26.751,248469.03514486,0
+HEFA.US,D,20210601,000000,26.9075,26.9075,26.7591,26.7897,394967.66544708,0
+HEFA.US,D,20210602,000000,26.9075,26.9228,26.8527,26.8994,250376.7501658,0
+HEFA.US,D,20210603,000000,26.8688,26.9623,26.8284,26.9228,1070269.0329191,0
+HEFA.US,D,20210604,000000,26.9623,27.0518,26.9309,27.0285,238867.24141372,0
+HEFA.US,D,20210607,000000,27.0406,27.0713,27.0011,27.0713,291383.32625925,0
+HEFA.US,D,20210608,000000,27.118,27.1422,27.0479,27.0954,697981.97938762,0
+HEFA.US,D,20210609,000000,27.0325,27.0752,26.993,27.0406,285101.13020588,0
+HEFA.US,D,20210610,000000,27.118,27.1422,27.0325,27.0713,441314.35610208,0
+HEFA.US,D,20210611,000000,27.1729,27.2672,27.1624,27.2438,242831.42116484,0
+HEFA.US,D,20210614,000000,27.2358,27.314,27.2124,27.306,237450.40043325,0
+HEFA.US,D,20210615,000000,27.3447,27.3608,27.314,27.3608,299455.47714708,0
+HEFA.US,D,20210616,000000,27.3608,27.4585,27.2979,27.3924,700094.22525876,0
+HEFA.US,D,20210617,000000,27.2979,27.3924,27.2511,27.369,571350.11233469,0
+HEFA.US,D,20210618,000000,26.9696,27.0245,26.8914,26.9075,304024.57238243,0
+HEFA.US,D,20210621,000000,26.9623,27.1608,26.9309,27.1503,402045.67244486,0
+HEFA.US,D,20210622,000000,27.1261,27.1809,27.0769,27.1342,218871.56174977,0
+HEFA.US,D,20210623,000000,27.0713,27.0874,26.9672,26.993,365382.58786109,0
+HEFA.US,D,20210624,000000,27.1729,27.2438,27.1729,27.2197,887267.22397048,0
+HEFA.US,D,20210625,000000,27.2124,27.2979,27.1971,27.2979,188865.02665427,0
+HEFA.US,D,20210628,000000,27.2197,27.2197,27.0874,27.1342,272758.62308207,0
+HEFA.US,D,20210629,000000,27.2358,27.2511,27.1576,27.2043,203799.49746149,0
+HEFA.US,D,20210630,000000,27.0091,27.0954,26.9712,27.0954,551009.82917767,0
+HEFA.US,D,20210701,000000,27.11,27.2438,27.0769,27.189,766365.93946583,0
+HEFA.US,D,20210702,000000,27.189,27.2205,27.1414,27.2124,249918.105229,0
+HEFA.US,D,20210706,000000,27.2124,27.2309,26.9906,27.0696,512328.70687193,0
+HEFA.US,D,20210707,000000,27.2124,27.2762,27.1414,27.2367,663675.33811432,0
+HEFA.US,D,20210708,000000,26.6889,26.8551,26.6178,26.7921,367000.24094903,0
+HEFA.US,D,20210709,000000,27.0777,27.2043,27.022,27.2011,269029.96370391,0
+HEFA.US,D,20210712,000000,27.2367,27.3673,27.2286,27.3398,317019.09906505,0
+HEFA.US,D,20210713,000000,27.3398,27.3713,27.2996,27.3318,204750.25601968,0
+HEFA.US,D,20210714,000000,27.3318,27.3552,27.2681,27.2681,273130.49735516,0
+HEFA.US,D,20210715,000000,27.0462,27.1092,26.9987,27.0623,489641.89705173,0
+HEFA.US,D,20210716,000000,27.0777,27.0858,26.8873,26.9196,273477.58001005,0
+HEFA.US,D,20210719,000000,26.4912,26.4912,26.3242,26.4509,496336.87354823,0
+HEFA.US,D,20210720,000000,26.4912,26.7606,26.4436,26.7211,247885.1925361,0
+HEFA.US,D,20210721,000000,26.9268,27.0898,26.9268,27.0696,283273.98794411,0
+HEFA.US,D,20210722,000000,27.1253,27.1334,27.0382,27.0858,189274.08835466,0
+HEFA.US,D,20210723,000000,27.3076,27.3552,27.252,27.3157,213619.45743284,0
+HEFA.US,D,20210726,000000,27.1971,27.2762,27.189,27.2681,168045.02568497,0
+HEFA.US,D,20210727,000000,27.1019,27.1092,26.943,27.1019,322757.11909879,0
+HEFA.US,D,20210728,000000,27.1729,27.2205,27.1334,27.1809,238258.60718677,0
+HEFA.US,D,20210729,000000,27.3157,27.3552,27.252,27.2601,136816.26381192,0
+HEFA.US,D,20210730,000000,27.1809,27.2601,27.1648,27.1729,147404.76394765,0
+HEFA.US,D,20210802,000000,27.3875,27.3948,27.2601,27.2842,1000923.1580545,0
+HEFA.US,D,20210803,000000,27.3552,27.4585,27.2769,27.4424,341830.5505655,0
+HEFA.US,D,20210804,000000,27.419,27.498,27.3948,27.427,538398.33299633,0
+HEFA.US,D,20210805,000000,27.5376,27.5908,27.5376,27.5779,305888.90207152,0
+HEFA.US,D,20210806,000000,27.6013,27.6327,27.5851,27.6013,157757.74371043,0
+HEFA.US,D,20210809,000000,27.6408,27.686,27.5851,27.6731,256010.64540308,0
+HEFA.US,D,20210810,000000,27.7206,27.7715,27.6803,27.7682,251006.45726823,0
+HEFA.US,D,20210811,000000,27.8788,27.9102,27.8336,27.9102,331358.57103533,0
+HEFA.US,D,20210812,000000,27.8949,27.9288,27.8473,27.9263,186390.82315732,0
+HEFA.US,D,20210813,000000,27.9506,27.9506,27.8949,27.9344,218986.84277442,0
+HEFA.US,D,20210816,000000,27.7279,27.7997,27.6408,27.7957,270175.33646502,0
+HEFA.US,D,20210817,000000,27.6174,27.7247,27.5779,27.6884,479979.36385598,0
+HEFA.US,D,20210818,000000,27.7126,27.7602,27.5972,27.6013,476812.23463018,0
+HEFA.US,D,20210819,000000,27.2762,27.4826,27.2762,27.4109,481613.13149574,0
+HEFA.US,D,20210820,000000,27.3471,27.5222,27.3398,27.5141,349466.36897292,0
+HEFA.US,D,20210823,000000,27.5698,27.6884,27.5698,27.6488,192342.05110765,0
+HEFA.US,D,20210824,000000,27.6254,27.736,27.6093,27.6884,227021.80623494,0
+HEFA.US,D,20210825,000000,27.6731,27.736,27.6722,27.6924,186946.15540513,0
+HEFA.US,D,20210826,000000,27.6327,27.6884,27.5779,27.5851,325044.1458783,0
+HEFA.US,D,20210827,000000,27.6174,27.7562,27.6174,27.7521,231253.73546269,0
+HEFA.US,D,20210830,000000,27.736,27.7916,27.7206,27.7602,153988.17816222,0
+HEFA.US,D,20210831,000000,27.7602,27.7755,27.665,27.7279,193080.84133018,0
+HEFA.US,D,20210901,000000,27.8707,27.986,27.8707,27.9344,367972.0723827,0
+HEFA.US,D,20210902,000000,28.0377,28.0498,27.9546,27.974,143703.37534951,0
+HEFA.US,D,20210903,000000,27.9659,28.0772,27.9344,28.0611,283453.7271761,0
+HEFA.US,D,20210907,000000,28.1885,28.2515,28.1805,28.2039,1240976.6783993,0
+HEFA.US,D,20210908,000000,28.1563,28.1765,28.0135,28.0296,360346.17062256,0
+HEFA.US,D,20210909,000000,27.9263,28.0611,27.8707,27.9263,219945.03881807,0
+HEFA.US,D,20210910,000000,28.0853,28.1087,27.8634,27.8634,385732.78766539,0
+HEFA.US,D,20210913,000000,28.1563,28.1724,28.0296,28.1006,335529.76079847,0
+HEFA.US,D,20210914,000000,28.1006,28.1168,27.9659,27.9901,391778.2237649,0
+HEFA.US,D,20210915,000000,27.9344,28.0296,27.8675,28.0135,295596.66177334,0
+HEFA.US,D,20210916,000000,28.0055,28.1168,27.9578,28.1006,270988.50154218,0
+HEFA.US,D,20210917,000000,27.9578,27.9821,27.7239,27.8231,351237.73009372,0
+HEFA.US,D,20210920,000000,27.2762,27.3471,27.0866,27.2996,1078254.4131432,0
+HEFA.US,D,20210921,000000,27.6569,27.6803,27.5222,27.5504,448966.28906132,0
+HEFA.US,D,20210922,000000,27.7126,27.8634,27.7045,27.7602,247933.53619161,0
+HEFA.US,D,20210923,000000,27.9263,28.0296,27.9263,27.9821,1107477.5331034,0
+HEFA.US,D,20210924,000000,27.7602,27.8634,27.7602,27.8078,432365.82151066,0
+HEFA.US,D,20210927,000000,27.7602,27.8352,27.744,27.8159,214902.423675,0
+HEFA.US,D,20210928,000000,27.506,27.5222,27.2601,27.3359,710561.24646529,0
+HEFA.US,D,20210929,000000,27.506,27.5537,27.419,27.4424,203468.52935844,0
+HEFA.US,D,20210930,000000,27.427,27.4746,27.252,27.2762,326023.41479743,0
+HEFA.US,D,20211001,000000,27.2286,27.3398,27.0543,27.2842,798899.98003742,0
+HEFA.US,D,20211004,000000,27.1173,27.1495,26.8398,26.9591,618659.95735698,0
+HEFA.US,D,20211005,000000,27.0382,27.2286,27.022,27.1648,437827.41500142,0
+HEFA.US,D,20211006,000000,26.8244,27.0462,26.7292,27.0462,622691.07447725,0
+HEFA.US,D,20211007,000000,27.1971,27.3391,27.1971,27.2447,816738.78891746,0
+HEFA.US,D,20211008,000000,27.2762,27.3076,27.1971,27.2367,157719.31670221,0
+HEFA.US,D,20211011,000000,27.3237,27.427,27.2447,27.2601,195923.20035748,0
+HEFA.US,D,20211012,000000,27.3318,27.3866,27.252,27.2996,272951.99770408,0
+HEFA.US,D,20211013,000000,27.4109,27.4899,27.3318,27.427,1410217.8996627,0
+HEFA.US,D,20211014,000000,27.6884,27.7255,27.6327,27.7239,244643.68845569,0
+HEFA.US,D,20211015,000000,27.8634,27.9506,27.8554,27.9183,565438.55097349,0
+HEFA.US,D,20211018,000000,27.744,27.8352,27.6965,27.8231,169926.70950679,0
+HEFA.US,D,20211019,000000,27.8393,27.9578,27.8312,27.9263,446961.88672937,0
+HEFA.US,D,20211020,000000,27.9425,28.0055,27.9183,27.974,1457184.3807728,0
+HEFA.US,D,20211021,000000,27.7997,27.8949,27.7682,27.8949,251762.60162351,0
+HEFA.US,D,20211022,000000,27.9821,28.0337,27.9102,27.9901,1844919.0916084,0
+HEFA.US,D,20211025,000000,27.9578,28.0418,27.9029,27.9982,373981.5606358,0
+HEFA.US,D,20211026,000000,28.1805,28.1805,28.0611,28.0772,295994.56724554,0
+HEFA.US,D,20211027,000000,28.0216,28.0732,27.9344,27.9506,269208.46335499,0
+HEFA.US,D,20211028,000000,28.0135,28.0934,27.9982,28.0934,939763.47552144,0
+HEFA.US,D,20211029,000000,27.9506,28.1248,27.9263,28.1087,444307.94400044,0
+HEFA.US,D,20211101,000000,28.2757,28.3313,28.22,28.3233,435438.74258728,0
+HEFA.US,D,20211102,000000,28.2757,28.3596,28.2596,28.3386,396620.02680051,0
+HEFA.US,D,20211103,000000,28.3466,28.5137,28.2805,28.4975,396911.32831443,0
+HEFA.US,D,20211104,000000,28.5056,28.6008,28.5056,28.5766,272866.46662127,0
+HEFA.US,D,20211105,000000,28.6169,28.6484,28.5056,28.5927,266211.1567139,0
+HEFA.US,D,20211108,000000,28.6242,28.6242,28.5419,28.5693,262905.19442614,0
+HEFA.US,D,20211109,000000,28.5766,28.5766,28.4338,28.4741,460521.66230709,0
+HEFA.US,D,20211110,000000,28.4185,28.5371,28.3466,28.4024,298472.48948522,0
+HEFA.US,D,20211111,000000,28.5693,28.6161,28.529,28.5847,172700.89158403,0
+HEFA.US,D,20211112,000000,28.6565,28.7113,28.6484,28.6799,201803.77219592,0
+HEFA.US,D,20211115,000000,28.7355,28.771,28.7113,28.7589,212162.94986325,0
+HEFA.US,D,20211116,000000,28.7831,28.8356,28.7823,28.8146,284589.18328992,0
+HEFA.US,D,20211117,000000,28.7436,28.7436,28.6621,28.6879,284275.56931962,0
+HEFA.US,D,20211118,000000,28.6718,28.696,28.5847,28.6879,161335.17421754,0
+HEFA.US,D,20211119,000000,28.5927,28.6008,28.5218,28.5613,305380.67389829,0
+HEFA.US,D,20211122,000000,28.5766,28.6718,28.4975,28.4975,251975.80954008,0
+HEFA.US,D,20211123,000000,28.4814,28.5452,28.3427,28.4894,358033.11264395,0
+HEFA.US,D,20211124,000000,28.1958,28.4104,28.1958,28.4104,308079.24154,0
+HEFA.US,D,20211126,000000,27.7126,27.7279,27.3795,27.4504,196060.79383853,0
+HEFA.US,D,20211129,000000,27.7206,27.7642,27.5537,27.6488,484056.34546994,0
+HEFA.US,D,20211130,000000,27.4109,27.498,27.1729,27.2996,344591.09725272,0
+HEFA.US,D,20211201,000000,27.6174,27.7876,27.1971,27.2043,902021.95554571,0
+HEFA.US,D,20211202,000000,27.3237,27.6013,27.3076,27.5376,545921.34954091,0
+HEFA.US,D,20211203,000000,27.6569,27.6739,27.2762,27.4424,773057.1972196,0
+HEFA.US,D,20211206,000000,27.6327,27.8159,27.5779,27.7682,505731.65726734,0
+HEFA.US,D,20211207,000000,28.1644,28.3943,28.1644,28.3313,628698.08356854,0
+HEFA.US,D,20211208,000000,28.3386,28.3628,28.2676,28.3233,291197.38912271,0
+HEFA.US,D,20211209,000000,28.1958,28.2119,28.1168,28.141,253521.56693522,0
+HEFA.US,D,20211210,000000,28.1805,28.2119,28.0691,28.141,608306.9775942,0
+HEFA.US,D,20211213,000000,28.0853,28.0934,27.9344,27.9578,350174.16967269,0
+HEFA.US,D,20211214,000000,27.8159,27.9263,27.7206,27.8554,453205.65577454,0
+HEFA.US,D,20211215,000000,27.9506,28.1805,27.8393,28.1644,1136023.8418865,0
+HEFA.US,D,20211216,000000,28.2515,28.2757,28.0457,28.1087,817540.79776642,0
+HEFA.US,D,20211217,000000,27.9506,28.0457,27.8393,27.8949,642189.68219619,0
+HEFA.US,D,20211220,000000,27.6803,27.8159,27.5851,27.7997,1044886.134619,0
+HEFA.US,D,20211221,000000,27.9102,28.1288,27.9102,28.1248,381395.49406027,0
+HEFA.US,D,20211222,000000,28.1168,28.2797,28.0094,28.2636,991808.51962107,0
+HEFA.US,D,20211223,000000,28.3402,28.4774,28.3402,28.4209,217196.88793996,0
+HEFA.US,D,20211227,000000,28.4774,28.6589,28.4693,28.6468,529236.59048835,0
+HEFA.US,D,20211228,000000,28.6629,28.7597,28.6629,28.671,555074.41498252,0
+HEFA.US,D,20211229,000000,28.5983,28.6548,28.5177,28.6226,853685.73752969,0
+HEFA.US,D,20211230,000000,28.679,28.6952,28.5581,28.5822,544925.96606994,0
+HEFA.US,D,20211231,000000,28.5581,28.6064,28.4774,28.5016,1745230.7552216,0
+HEFA.US,D,20220103,000000,28.7597,28.8283,28.6548,28.8242,1994661.7051529,0
+HEFA.US,D,20220104,000000,28.9937,29.0744,28.9453,29.0098,1540433.3951273,0
+HEFA.US,D,20220105,000000,29.034,29.042,28.7354,28.7355,702570.90791753,0
+HEFA.US,D,20220106,000000,28.6226,28.7113,28.5218,28.6387,884107.53223014,0
+HEFA.US,D,20220107,000000,28.5661,28.6226,28.433,28.5903,996112.3445416,0
+HEFA.US,D,20220110,000000,28.3402,28.3967,28.1385,28.3564,858800.24836557,0
+HEFA.US,D,20220111,000000,28.4209,28.6105,28.3483,28.5983,556284.24595097,0
+HEFA.US,D,20220112,000000,28.6468,28.7234,28.6064,28.6508,475857.75732925,0
+HEFA.US,D,20220113,000000,28.6871,28.6871,28.3886,28.4209,310858.38194088,0
+HEFA.US,D,20220114,000000,28.2999,28.4855,28.2999,28.4774,1582558.0732019,0
+HEFA.US,D,20220118,000000,28.2515,28.3483,28.1789,28.2515,760922.93968873,0
+HEFA.US,D,20220119,000000,28.2837,28.3402,28.1155,28.1305,512263.00908369,0
+HEFA.US,D,20220120,000000,28.195,28.3485,28.0337,28.0337,529893.5683708,0
+HEFA.US,D,20220121,000000,27.8885,27.943,27.6303,27.6383,1711486.8836816,0
+HEFA.US,D,20220124,000000,27.2431,27.4448,26.7268,27.4448,1486117.4388001,0
+HEFA.US,D,20220125,000000,27.1946,27.4609,26.9769,27.2835,2268827.2525682,0
+HEFA.US,D,20220126,000000,27.6142,27.6868,27.1987,27.3479,758566.49637826,0
+HEFA.US,D,20220127,000000,27.5819,27.6545,27.3237,27.4125,622958.82395388,0
+HEFA.US,D,20220128,000000,27.2028,27.5093,27.0696,27.5093,544974.30972544,0
+HEFA.US,D,20220131,000000,27.4448,27.7594,27.4125,27.7433,553920.36515504,0
+HEFA.US,D,20220201,000000,27.832,27.8804,27.6707,27.8723,1267124.3981211,0
+HEFA.US,D,20220202,000000,28.0232,28.0409,27.9046,28.0175,795758.88201073,0
+HEFA.US,D,20220203,000000,27.7109,27.7513,27.4931,27.5093,587558.87231769,0
+HEFA.US,D,20220204,000000,27.477,27.7109,27.4287,27.5819,608469.36269345,0
+HEFA.US,D,20220207,000000,27.6464,27.7674,27.5981,27.6383,533578.84241711,0
+HEFA.US,D,20220208,000000,27.6868,27.8481,27.6142,27.8078,451224.80547989,0
+HEFA.US,D,20220209,000000,28.1144,28.2515,28.1144,28.2434,297758.49088089,0
+HEFA.US,D,20220210,000000,27.9449,28.2152,27.8763,27.9288,620313.55829132,0
+HEFA.US,D,20220211,000000,27.9207,28.0256,27.473,27.5496,1042844.5448597,0
+HEFA.US,D,20220214,000000,27.4851,27.5174,27.2672,27.4609,472131.5771129,0
+HEFA.US,D,20220215,000000,27.719,27.9046,27.719,27.8965,719046.17779626,0
+HEFA.US,D,20220216,000000,27.7352,27.953,27.7272,27.9127,685902.2634168,0
+HEFA.US,D,20220217,000000,27.6707,27.6948,27.4609,27.477,627582.46074928,0
+HEFA.US,D,20220218,000000,27.5013,27.5496,27.3237,27.3963,608352.84208789,0
+HEFA.US,D,20220222,000000,27.1543,27.2915,26.88,27.0495,740593.8127599,0
+HEFA.US,D,20220223,000000,27.2672,27.3076,26.8155,26.8478,742549.87143634,0
+HEFA.US,D,20220224,000000,26.154,26.7187,26.0652,26.6784,1556363.2494055,0
+HEFA.US,D,20220225,000000,26.9526,27.2915,26.9043,27.2835,768954.18440652,0
+HEFA.US,D,20220228,000000,26.7994,27.0817,26.6461,26.7913,1243433.5277635,0
+HEFA.US,D,20220301,000000,26.6784,26.7833,26.1782,26.2911,1513232.0316318,0
+HEFA.US,D,20220302,000000,26.5332,26.7348,26.4848,26.6259,941988.52325542,0
+HEFA.US,D,20220303,000000,26.5977,26.5977,26.1137,26.1943,926490.04313402,0
+HEFA.US,D,20220304,000000,25.7022,25.7022,25.3473,25.5409,779377.82028119,0
+HEFA.US,D,20220307,000000,25.4521,25.4667,24.6858,24.9117,2233573.5714793,0
+HEFA.US,D,20220308,000000,25.1456,25.5409,24.8148,25.1415,2280932.999738,0
+HEFA.US,D,20220309,000000,25.5813,26.1056,25.5813,25.9685,704049.72794352,0
+HEFA.US,D,20220310,000000,25.6861,25.8959,25.5893,25.7506,574037.5237482,0
+HEFA.US,D,20220311,000000,26.0572,26.0572,25.6578,25.6619,433910.33932489,0
+HEFA.US,D,20220314,000000,26.0491,26.1892,25.8878,25.9443,842381.99920873,0
+HEFA.US,D,20220315,000000,25.9765,26.2508,25.8878,26.1943,726352.26768154,0
+HEFA.US,D,20220316,000000,26.6461,26.9607,26.5251,26.9607,1086424.4909229,0
+HEFA.US,D,20220317,000000,26.872,27.1059,26.8089,27.0979,4019062.1959246,0
+HEFA.US,D,20220318,000000,26.9688,27.4125,26.9688,27.3924,533550.33205617,0
+HEFA.US,D,20220321,000000,27.3398,27.369,27.1705,27.2874,324264.44948571,0
+HEFA.US,D,20220322,000000,27.4205,27.594,27.4205,27.5577,657343.55882453,0
+HEFA.US,D,20220323,000000,27.2996,27.4287,27.2189,27.2431,2244965.3200449,0
+HEFA.US,D,20220324,000000,27.3641,27.5335,27.3398,27.5335,491144.26911501,0
+HEFA.US,D,20220325,000000,27.477,27.5537,27.3479,27.5496,548675.69832358,0
+HEFA.US,D,20220328,000000,27.5254,27.6263,27.3883,27.6142,413820.45151175,0
+HEFA.US,D,20220329,000000,27.9853,28.0528,27.7916,28.0296,466074.98478521,0
+HEFA.US,D,20220330,000000,27.7916,27.8723,27.6836,27.7513,272976.78932229,0
+HEFA.US,D,20220331,000000,27.6383,27.6694,27.3802,27.3802,315195.675546,0
+HEFA.US,D,20220401,000000,27.6464,27.7328,27.5487,27.719,863969.30076149,0
+HEFA.US,D,20220404,000000,27.7029,27.9288,27.7029,27.9046,510993.67823154,0
+HEFA.US,D,20220405,000000,27.7352,27.7755,27.6142,27.6626,470460.62204583,0
+HEFA.US,D,20220406,000000,27.3076,27.5053,27.227,27.4125,1375177.4264905,0
+HEFA.US,D,20220407,000000,27.2754,27.5738,27.2431,27.5174,526034.75299706,0
+HEFA.US,D,20220408,000000,27.5093,27.6303,27.4891,27.5335,860064.62089407,0
+HEFA.US,D,20220411,000000,27.4367,27.5254,27.2996,27.3157,446515.63760168,0
+HEFA.US,D,20220412,000000,27.2835,27.3722,27.0817,27.1382,551405.25548805,0
+HEFA.US,D,20220413,000000,27.1866,27.3963,27.1866,27.3842,340386.438805,0
+HEFA.US,D,20220414,000000,27.4851,27.5738,27.3722,27.3802,390427.08057268,0
+HEFA.US,D,20220418,000000,27.3479,27.5416,27.3278,27.3802,303722.11464032,0
+HEFA.US,D,20220419,000000,27.2592,27.5738,27.2592,27.5577,367841.91638711,0
+HEFA.US,D,20220420,000000,27.6383,27.6787,27.5254,27.5657,648500.3886105,0
+HEFA.US,D,20220421,000000,27.8078,27.8481,27.3561,27.3561,701528.42037197,0
+HEFA.US,D,20220422,000000,27.4287,27.5819,27.114,27.1261,680554.7113698,0
+HEFA.US,D,20220425,000000,26.9204,27.1382,26.7752,27.122,582564.60083012,0
+HEFA.US,D,20220426,000000,26.9365,26.9365,26.517,26.517,513828.59977339,0
+HEFA.US,D,20220427,000000,26.7994,26.9285,26.6784,26.7833,626861.02465949,0
+HEFA.US,D,20220428,000000,27.1866,27.4165,26.993,27.3479,757887.20603942,0
+HEFA.US,D,20220429,000000,27.3237,27.477,26.9043,26.9043,506274.59370606,0
+HEFA.US,D,20220502,000000,26.9526,27.0333,26.6865,26.9607,3051571.7746017,0
+HEFA.US,D,20220503,000000,27.0011,27.235,26.985,27.1463,648654.09664337,0
+HEFA.US,D,20220504,000000,27.1463,27.4125,26.8961,27.3641,1355544.9440333,0
+HEFA.US,D,20220505,000000,27.235,27.235,26.6622,26.7833,820885.18706239,0
+HEFA.US,D,20220506,000000,26.63,26.6865,26.396,26.5654,1314824.7111301,0
+HEFA.US,D,20220509,000000,26.1217,26.1863,25.791,25.8636,672472.64383468,0
+HEFA.US,D,20220510,000000,26.2911,26.2911,25.8918,26.0733,13097159.023664,0
+HEFA.US,D,20220511,000000,26.0169,26.396,25.9121,25.9281,1520841.8188401,0
+HEFA.US,D,20220512,000000,25.8636,26.154,25.7829,26.0169,790835.26663504,0
+HEFA.US,D,20220513,000000,26.3154,26.6905,26.3154,26.6703,677386.34256309,0
+HEFA.US,D,20220516,000000,26.5332,26.7671,26.5009,26.6219,420633.18819473,0
+HEFA.US,D,20220517,000000,27.0172,27.0172,26.755,26.9285,671487.17701099,0
+HEFA.US,D,20220518,000000,26.7187,26.7671,26.3476,26.396,841751.05252539,0
+HEFA.US,D,20220519,000000,26.1298,26.4767,26.0169,26.3557,3571440.8521509,0
+HEFA.US,D,20220520,000000,26.6945,26.7671,26.2791,26.5815,713213.94961333,0
+HEFA.US,D,20220523,000000,26.6784,26.9043,26.638,26.8478,722648.39992157,0
+HEFA.US,D,20220524,000000,26.6139,26.7591,26.5211,26.7026,1319344.2231291,0
+HEFA.US,D,20220525,000000,26.5896,26.88,26.5896,26.7752,756760.42699196,0
+HEFA.US,D,20220526,000000,26.7913,27.0898,26.7913,27.0172,252008.03864375,0
+HEFA.US,D,20220527,000000,27.1705,27.3398,27.1543,27.2915,293123.69785731,0
+HEFA.US,D,20220531,000000,27.3237,27.3526,27.1624,27.227,504281.3476023,0
+HEFA.US,D,20220601,000000,27.3722,27.4129,27.0696,27.1302,2577366.3786258,0
+HEFA.US,D,20220602,000000,27.2431,27.4851,27.1463,27.477,880037.98810164,0
+HEFA.US,D,20220603,000000,27.2028,27.2987,27.1624,27.227,318114.88858974,0
+HEFA.US,D,20220606,000000,27.5013,27.5738,27.3747,27.4246,464060.66580599,0
+HEFA.US,D,20220607,000000,27.2672,27.5093,27.2672,27.4931,567050.00615688,0
+HEFA.US,D,20220608,000000,27.2672,27.3722,27.2066,27.2431,265344.68965761,0
+HEFA.US,D,20220609,000000,27.0656,27.1543,26.8317,26.8317,297315.96049592,0
+HEFA.US,D,20220610,000000,26.4687,26.517,26.3234,26.4064,387418.61770339,0
+HEFA.US,D,20220613,000000,25.8636,26.0007,25.7587,25.8313,620992.84863016,0
+HEFA.US,D,20220614,000000,25.8232,25.8878,25.5328,25.678,1411689.2822033,0
+HEFA.US,D,20220615,000000,25.8555,26.0411,25.6619,25.9281,1809049.3388072,0
+HEFA.US,D,20220616,000000,25.2424,25.2424,24.9883,25.0407,2338126.0233581,0
+HEFA.US,D,20220617,000000,25.2182,25.4085,25.1456,25.2182,459979.96544929,0
+HEFA.US,D,20220621,000000,25.6296,25.6539,25.5691,25.6014,894955.10477612,0
+HEFA.US,D,20220622,000000,25.2343,25.5409,25.2343,25.3876,762306.31198462,0
+HEFA.US,D,20220623,000000,25.3554,25.3554,25.1295,25.323,2334050.2813251,0
+HEFA.US,D,20220624,000000,25.6296,26.0572,25.6296,26.0411,340763.27140173,0
+HEFA.US,D,20220627,000000,25.9926,26.0169,25.8717,25.9362,2952699.0824539,0
+HEFA.US,D,20220628,000000,26.1863,26.2992,25.8797,25.8797,723770.22064538,0
+HEFA.US,D,20220629,000000,25.8474,26.033,25.8474,25.912,888003.5350312,0
+HEFA.US,D,20220630,000000,25.428,25.7022,25.3634,25.67,684665.16166833,0
+HEFA.US,D,20220701,000000,25.4925,25.8394,25.4763,25.8313,1686742.3695503,0
+HEFA.US,D,20220705,000000,25.2194,25.5378,25.2117,25.5254,690943.41828736,0
+HEFA.US,D,20220706,000000,25.575,25.7073,25.484,25.6453,783650.03469405,0
+HEFA.US,D,20220707,000000,25.9636,26.0794,25.8809,26.0215,3669280.130857,0
+HEFA.US,D,20220708,000000,25.9967,26.1124,25.9147,26.0215,1329642.6140461,0
+HEFA.US,D,20220711,000000,26.0298,26.0463,25.8975,25.9057,972021.42321254,0
+HEFA.US,D,20220712,000000,25.79,26.0339,25.79,25.8975,848873.37702119,0
+HEFA.US,D,20220713,000000,25.6329,25.9181,25.6081,25.8644,767573.67991564,0
+HEFA.US,D,20220714,000000,25.575,25.6527,25.4013,25.6411,811650.92555275,0
+HEFA.US,D,20220715,000000,25.7693,25.9181,25.6949,25.914,613231.96647088,0
+HEFA.US,D,20220718,000000,26.1538,26.1621,25.8644,25.9057,387102.36892984,0
+HEFA.US,D,20220719,000000,26.1951,26.4515,26.1621,26.4432,558978.9554606,0
+HEFA.US,D,20220720,000000,26.377,26.4432,26.2571,26.3274,1528284.0999676,0
+HEFA.US,D,20220721,000000,26.2778,26.5478,26.2778,26.5259,484044.25159952,0
+HEFA.US,D,20220722,000000,26.5755,26.6334,26.3068,26.3605,2286680.9665184,0
+HEFA.US,D,20220725,000000,26.5011,26.5838,26.4515,26.5631,546719.41973587,0
+HEFA.US,D,20220726,000000,26.468,26.468,26.344,26.3522,504827.53279015,0
+HEFA.US,D,20220727,000000,26.592,26.7574,26.4515,26.7409,484719.0884284,0
+HEFA.US,D,20220728,000000,26.683,26.8566,26.5672,26.8236,411768.98534904,0
+HEFA.US,D,20220729,000000,26.9724,27.0964,26.9062,27.0716,483670.55163514,0
+HEFA.US,D,20220801,000000,26.9393,27.0468,26.8649,26.9476,1413901.6762418,0
+HEFA.US,D,20220802,000000,26.8649,26.9509,26.7657,26.7987,658471.43109106,0
+HEFA.US,D,20220803,000000,26.898,27.0261,26.8814,26.9724,654925.51427693,0
+HEFA.US,D,20220804,000000,26.9724,27.0581,26.9352,26.9476,359286.51397584,0
+HEFA.US,D,20220805,000000,26.8401,27.0468,26.8401,27.0137,571491.25264991,0
+HEFA.US,D,20220808,000000,27.113,27.1956,26.9807,27.022,639900.11506178,0
+HEFA.US,D,20220809,000000,26.8732,26.9724,26.8401,26.8814,388310.54454284,0
+HEFA.US,D,20220810,000000,27.113,27.1584,27.022,27.1378,510553.97075568,0
+HEFA.US,D,20220811,000000,27.1378,27.237,27.0964,27.1419,3044428.3933253,0
+HEFA.US,D,20220812,000000,27.2783,27.4354,27.2287,27.4354,572319.68137354,0
+HEFA.US,D,20220815,000000,27.2535,27.4685,27.2535,27.4478,651003.47872841,0
+HEFA.US,D,20220816,000000,27.3858,27.5099,27.3279,27.4809,637359.19718098,0
+HEFA.US,D,20220817,000000,27.2701,27.4272,27.2453,27.3445,530135.1232583,0
+HEFA.US,D,20220818,000000,27.3114,27.4478,27.3031,27.4354,229197.80728097,0
+HEFA.US,D,20220819,000000,27.3362,27.3445,27.1791,27.2328,288256.9142733,0
+HEFA.US,D,20220822,000000,26.9558,27.0881,26.8897,26.931,271636.33624579,0
+HEFA.US,D,20220823,000000,26.898,26.931,26.8029,26.8484,350262.08312076,0
+HEFA.US,D,20220824,000000,26.8649,26.9724,26.8401,26.9062,320934.49691926,0
+HEFA.US,D,20220825,000000,26.9558,27.1378,26.9145,27.1378,536723.8527274,0
+HEFA.US,D,20220826,000000,27.0551,27.0551,26.5507,26.5672,373937.00384161,0
+HEFA.US,D,20220829,000000,26.4349,26.6309,26.4018,26.5259,349207.4994025,0
+HEFA.US,D,20220830,000000,26.6582,26.7905,26.3646,26.4143,638049.75601484,0
+HEFA.US,D,20220831,000000,26.4267,26.5176,26.2241,26.2447,440262.09590192,0
+HEFA.US,D,20220901,000000,25.9471,26.1124,25.8892,26.1124,1073774.2394043,0
+HEFA.US,D,20220902,000000,26.2282,26.3853,25.8768,25.9305,226434.36256054,0
+HEFA.US,D,20220906,000000,26.2282,26.2406,26.0202,26.0546,812827.6571558,0
+HEFA.US,D,20220907,000000,25.9719,26.1993,25.9719,26.1703,904387.77658438,0
+HEFA.US,D,20220908,000000,25.9801,26.3026,25.9641,26.2282,503411.34295749,0
+HEFA.US,D,20220909,000000,26.5341,26.7078,26.5341,26.683,263272.22959962,0
+HEFA.US,D,20220912,000000,26.8649,27.0055,26.8649,26.9228,359553.78806039,0
+HEFA.US,D,20220913,000000,26.6251,26.7574,26.3357,26.344,642017.74819327,0
+HEFA.US,D,20220914,000000,26.3605,26.406,26.2365,26.3605,703512.55657158,0
+HEFA.US,D,20220915,000000,26.1869,26.3688,26.1373,26.1786,490081.50150954,0
+HEFA.US,D,20220916,000000,25.9388,26.0794,25.9057,25.9967,431439.63234151,0
+HEFA.US,D,20220919,000000,25.8065,26.1124,25.8065,26.1124,386133.65154644,0
+HEFA.US,D,20220920,000000,25.8313,25.8809,25.6329,25.7817,607712.33334001,0
+HEFA.US,D,20220921,000000,25.8478,26.005,25.5998,25.5998,969436.96747181,0
+HEFA.US,D,20220922,000000,25.6742,25.6808,25.4592,25.5502,900211.77018629,0
+HEFA.US,D,20220923,000000,25.1781,25.2194,24.9796,25.1285,1788873.9136417,0
+HEFA.US,D,20220926,000000,24.9796,25.174,24.9383,25.0086,1132787.3897667,0
+HEFA.US,D,20220927,000000,25.0541,25.1533,24.7647,24.897,3987520.1180007,0
+HEFA.US,D,20220928,000000,24.8473,25.2112,24.8391,25.1698,1055274.2770899,0
+HEFA.US,D,20220929,000000,24.8473,24.8473,24.5993,24.7688,705775.31590284,0
+HEFA.US,D,20220930,000000,24.7398,24.9714,24.6902,24.715,1119222.9276291,0
+HEFA.US,D,20221003,000000,24.8804,25.2236,24.8804,25.1698,1606151.5624489,0
+HEFA.US,D,20221004,000000,25.7073,25.9223,25.6329,25.8727,756877.87899333,0
+HEFA.US,D,20221005,000000,25.6907,25.8727,25.5708,25.7734,3269730.7715277,0
+HEFA.US,D,20221006,000000,25.5833,25.6742,25.5171,25.5667,668864.88576388,0
+HEFA.US,D,20221007,000000,25.484,25.484,25.1892,25.2608,663997.11114693,0
+HEFA.US,D,20221010,000000,25.3517,25.3517,25.1037,25.2194,845938.19963104,0
+HEFA.US,D,20221011,000000,25.0623,25.1698,24.897,24.9631,637836.90425519,0
+HEFA.US,D,20221012,000000,24.9052,24.9962,24.8556,24.93,525270.97679634,0
+HEFA.US,D,20221013,000000,24.5579,25.3186,24.4835,25.2938,1823169.653415,0
+HEFA.US,D,20221014,000000,25.5254,25.5584,25.0706,25.0871,2494656.4858545,0
+HEFA.US,D,20221017,000000,25.451,25.5833,25.451,25.4675,884356.73286251,0
+HEFA.US,D,20221018,000000,25.8478,25.8478,25.5336,25.6742,490610.00275366,0
+HEFA.US,D,20221019,000000,25.5419,25.6246,25.3972,25.4923,1193418.6972564,0
+HEFA.US,D,20221020,000000,25.484,25.699,25.4344,25.4675,717924.79759274,0
+HEFA.US,D,20221021,000000,25.3269,25.6825,25.3104,25.6783,1144974.3623915,0
+HEFA.US,D,20221024,000000,25.7155,25.8189,25.5915,25.7734,646240.92060629,0
+HEFA.US,D,20221025,000000,25.8148,26.0959,25.8065,26.0959,719971.07700936,0
+HEFA.US,D,20221026,000000,25.9801,26.2282,25.9801,26.0546,806654.95612601,0
+HEFA.US,D,20221027,000000,26.0711,26.1703,25.9388,25.9512,709582.45987654,0
+HEFA.US,D,20221028,000000,26.0215,26.2861,26.0008,26.2778,383060.60426652,0
+HEFA.US,D,20221031,000000,26.1869,26.2696,26.1703,26.2282,585208.09729722,0
+HEFA.US,D,20221101,000000,26.5176,26.5755,26.3192,26.4267,680415.72187977,0
+HEFA.US,D,20221102,000000,26.377,26.6659,26.1124,26.1621,1032183.489323,0
+HEFA.US,D,20221103,000000,26.0132,26.2365,25.9884,26.129,700223.02937702,0
+HEFA.US,D,20221104,000000,26.6334,26.7574,26.4845,26.6913,940324.65179995,0
+HEFA.US,D,20221107,000000,26.7243,26.7326,26.6251,26.6582,520111.74039487,0
+HEFA.US,D,20221108,000000,26.807,26.9475,26.7161,26.8566,681488.446373,0
+HEFA.US,D,20221109,000000,26.8401,26.8897,26.6788,26.683,706926.65042093,0
+HEFA.US,D,20221110,000000,27.361,27.5181,27.1626,27.5181,652266.07666633,0
+HEFA.US,D,20221111,000000,27.5099,27.648,27.4515,27.6008,574544.94976986,0
+HEFA.US,D,20221114,000000,27.6008,27.7166,27.4355,27.4602,1284191.5070513,0
+HEFA.US,D,20221115,000000,27.7166,27.7496,27.3693,27.5347,1473138.5628288,0
+HEFA.US,D,20221116,000000,27.4602,27.5264,27.4189,27.4354,775243.59957295,0
+HEFA.US,D,20221117,000000,27.2783,27.5595,27.2783,27.5429,9575216.2271751,0
+HEFA.US,D,20221118,000000,27.6504,27.7,27.5677,27.6752,772539.41471743,0
+HEFA.US,D,20221121,000000,27.5925,27.7072,27.5595,27.6587,1582378.6815432,0
+HEFA.US,D,20221122,000000,27.7662,27.9316,27.7248,27.9233,776898.03825022,0
+HEFA.US,D,20221123,000000,27.7662,27.9564,27.7662,27.9067,1019708.6830687,0
+HEFA.US,D,20221125,000000,28.0473,28.1052,28.006,28.0514,306320.28860343,0
+HEFA.US,D,20221128,000000,27.915,28.006,27.8241,27.8489,2686351.2643475,0
+HEFA.US,D,20221129,000000,27.8819,27.9688,27.8323,27.915,3045531.3524435,0
+HEFA.US,D,20221130,000000,28.039,28.2664,27.9233,28.1879,2800905.4207431,0
+HEFA.US,D,20221201,000000,28.2127,28.2788,28.0969,28.13,4109710.3312736,0
+HEFA.US,D,20221202,000000,28.5,28.5,27.95,28.06,1573752,0
+HEFA.US,D,20221205,000000,28.06,28.085,27.87,27.96,2568646,0
+HEFA.US,D,20221206,000000,27.97,27.985,27.75,27.86,1615005,0
+HEFA.US,D,20221207,000000,27.74,27.855,27.7,27.76,2117905,0
+HEFA.US,D,20221208,000000,27.73,27.83,27.6799,27.815,1972171,0
+HEFA.US,D,20221209,000000,27.86,27.995,27.83,27.86,2812941,0
+HEFA.US,D,20221212,000000,27.74,27.99,27.74,27.98,1854137,0
+HEFA.US,D,20221213,000000,28.38,28.41,28.015,28.1,1603344,0
+HEFA.US,D,20221214,000000,28.07,28.2355,27.92,27.975,1739263,0
+HEFA.US,D,20221215,000000,27.7,27.79,27.555,27.58,1602132,0
+HEFA.US,D,20221216,000000,27.31,27.41,27.21,27.34,1367741,0
+HEFA.US,D,20221219,000000,27.38,27.44,27.225,27.28,635208,0
+HEFA.US,D,20221220,000000,27.12,27.235,27.115,27.13,1550716,0
+HEFA.US,D,20221221,000000,27.32,27.5399,27.32,27.49,1145702,0
+HEFA.US,D,20221222,000000,27.47,27.47,27.13,27.34,1122995,0
+HEFA.US,D,20221223,000000,27.21,27.32,27.15,27.31,714823,0
+HEFA.US,D,20221227,000000,27.39,27.4,27.29,27.34,997731,0
+HEFA.US,D,20221228,000000,27.32,27.38,27.11,27.11,1564260,0
+HEFA.US,D,20221229,000000,27.27,27.46,27.26,27.4,1270001,0
+HEFA.US,D,20221230,000000,27.16,27.19,26.93,27,1787013,0
+HEFA.US,D,20230103,000000,27.47,27.57,27.35,27.47,1735016,0
+HEFA.US,D,20230104,000000,27.73,27.82,27.615,27.77,1005288,0
+HEFA.US,D,20230105,000000,27.68,27.81,27.6793,27.71,905086,0
+HEFA.US,D,20230106,000000,27.75,28.12,27.75,28.07,467214,0
+HEFA.US,D,20230109,000000,28.21,28.279,28.03,28.04,1199505,0
+HEFA.US,D,20230110,000000,28.07,28.19,28.0187,28.17,560531,0
+HEFA.US,D,20230111,000000,28.3,28.42,28.275,28.42,469927,0
+HEFA.US,D,20230112,000000,28.47,28.56,28.33,28.53,2529543,0
+HEFA.US,D,20230113,000000,28.47,28.64,28.47,28.63,421579,0
+HEFA.US,D,20230117,000000,28.67,28.83,28.67,28.76,586210,0
+HEFA.US,D,20230118,000000,28.89,28.89,28.665,28.68,432584,0
+HEFA.US,D,20230119,000000,28.51,28.6,28.455,28.54,1589317,0
+HEFA.US,D,20230120,000000,28.63,28.82,28.62,28.81,359606,0
+HEFA.US,D,20230123,000000,28.77,28.975,28.77,28.97,624308,0
+HEFA.US,D,20230124,000000,28.83,28.96,28.83,28.91,411397,0
+HEFA.US,D,20230125,000000,28.78,29.02,28.76,28.99,602950,0
+HEFA.US,D,20230126,000000,29.08,29.09,28.94,29.09,437585,0
+HEFA.US,D,20230127,000000,28.94,29.1099,28.94,29.05,438266,0
+HEFA.US,D,20230130,000000,28.99,29.08,28.9721,28.98,965447,0
+HEFA.US,D,20230131,000000,28.91,29.09,28.8331,29.07,1449666,0
+HEFA.US,D,20230201,000000,28.94,29.17,28.85,29.09,975272,0
+HEFA.US,D,20230202,000000,29.24,29.24,29.0699,29.22,491587,0
+HEFA.US,D,20230203,000000,29.21,29.43,29.21,29.37,585776,0
+HEFA.US,D,20230206,000000,29.18,29.25,29.11,29.24,573155,0
+HEFA.US,D,20230207,000000,29.15,29.37,29.08,29.37,924727,0
+HEFA.US,D,20230208,000000,29.27,29.33,29.15,29.21,710601,0
+HEFA.US,D,20230209,000000,29.43,29.43,29.165,29.21,544608,0
+HEFA.US,D,20230210,000000,29.08,29.19,29.0501,29.18,379338,0
+HEFA.US,D,20230213,000000,29.27,29.41,29.24,29.41,435372,0
+HEFA.US,D,20230214,000000,29.29,29.49,29.28,29.455,546605,0
+HEFA.US,D,20230215,000000,29.31,29.52,29.31,29.52,752069,0
+HEFA.US,D,20230216,000000,29.37,29.54,29.34,29.42,481659,0
+HEFA.US,D,20230217,000000,29.39,29.49,29.36,29.47,288818,0
+HEFA.US,D,20230221,000000,29.35,29.37,29.22,29.235,558717,0
+HEFA.US,D,20230222,000000,29.2,29.26,29.09,29.18,272977,0
+HEFA.US,D,20230223,000000,29.27,29.3401,29.13,29.3,606795,0
+HEFA.US,D,20230224,000000,29.05,29.11,28.96,29.06,386172,0
+HEFA.US,D,20230227,000000,29.31,29.325,29.246,29.29,309012,0
+HEFA.US,D,20230228,000000,29.17,29.215,29.1101,29.14,984751,0
+HEFA.US,D,20230301,000000,29.25,29.27,29.09,29.185,510728,0
+HEFA.US,D,20230302,000000,29.13,29.39,29.13,29.36,434933,0
+HEFA.US,D,20230303,000000,29.5,29.67,29.4627,29.65,743822,0
+HEFA.US,D,20230306,000000,29.57,29.6501,29.55,29.57,303692,0
+HEFA.US,D,20230307,000000,29.66,29.66,29.42,29.48,1108177,0
+HEFA.US,D,20230308,000000,29.49,29.6199,29.49,29.58,726887,0
+HEFA.US,D,20230309,000000,29.57,29.6,29.23,29.23,404806,0
+HEFA.US,D,20230310,000000,29.1,29.1,28.73,28.765,897202,0
+HEFA.US,D,20230313,000000,28.24,28.44,28.17,28.28,588055,0
+HEFA.US,D,20230314,000000,28.61,28.74,28.455,28.66,827762,0
+HEFA.US,D,20230315,000000,27.88,28.04,27.705,28.02,1117480,0
+HEFA.US,D,20230316,000000,27.86,28.41,27.8,28.39,528106,0
+HEFA.US,D,20230317,000000,28.03,28.09,27.85,27.92,507428,0
+HEFA.US,D,20230320,000000,28.05,28.29,28.04,28.22,332505,0
+HEFA.US,D,20230321,000000,28.6,28.69,28.5,28.67,400066,0
+HEFA.US,D,20230322,000000,28.71,28.75,28.335,28.34,417211,0
+HEFA.US,D,20230323,000000,28.53,28.67,28.23,28.32,608022,0
+HEFA.US,D,20230324,000000,28.25,28.4,28.135,28.4,425461,0
+HEFA.US,D,20230327,000000,28.59,28.67,28.5,28.62,408831,0
+HEFA.US,D,20230328,000000,28.53,28.5921,28.465,28.54,409111,0
+HEFA.US,D,20230329,000000,28.9,29.0373,28.895,29.015,339482,0
+HEFA.US,D,20230330,000000,29.19,29.26,29.1601,29.24,263178,0
+HEFA.US,D,20230331,000000,29.39,29.5,29.39,29.47,429149,0
+HEFA.US,D,20230403,000000,29.5,29.58,29.41,29.565,681175,0
+HEFA.US,D,20230404,000000,29.59,29.59,29.37,29.43,315977,0
+HEFA.US,D,20230405,000000,29.28,29.33,29.1958,29.32,463599,0
+HEFA.US,D,20230406,000000,29.36,29.53,29.36,29.475,307210,0
+HEFA.US,D,20230410,000000,29.45,29.68,29.45,29.66,638048,0
+HEFA.US,D,20230411,000000,29.64,29.7399,29.61,29.68,343637,0
+HEFA.US,D,20230412,000000,29.8,29.83,29.655,29.705,390221,0
+HEFA.US,D,20230413,000000,29.8,29.96,29.74,29.96,356261,0
+HEFA.US,D,20230414,000000,29.98,30.07,29.92,29.99,480531,0
+HEFA.US,D,20230417,000000,30,30.09,29.973,30.08,574796,0
+HEFA.US,D,20230418,000000,30.2,30.2,30.1,30.17,401973,0
+HEFA.US,D,20230419,000000,30,30.14,29.9902,30.11,575180,0
+HEFA.US,D,20230420,000000,30.01,30.12,30.0002,30.07,269624,0
+HEFA.US,D,20230421,000000,30.05,30.21,30.05,30.199,747327,0
+HEFA.US,D,20230424,000000,30.21,30.23,30.15,30.21,518359,0
+HEFA.US,D,20230425,000000,30.14,30.14,29.9,29.9,303636,0
+HEFA.US,D,20230426,000000,29.89,29.94,29.77,29.8,235616,0
+HEFA.US,D,20230427,000000,30.01,30.19,29.9609,30.19,239339,0
+HEFA.US,D,20230428,000000,30.08,30.25,30.08,30.25,568656,0
+HEFA.US,D,20230501,000000,30.36,30.46,30.29,30.3704,512543,0
+HEFA.US,D,20230502,000000,30.14,30.14,29.845,29.975,463613,0
+HEFA.US,D,20230503,000000,29.93,30.105,29.87,29.87,300471,0
+HEFA.US,D,20230504,000000,29.75,29.855,29.7,29.79,364392,0
+HEFA.US,D,20230505,000000,29.99,30.25,29.99,30.21,230061,0
+HEFA.US,D,20230508,000000,30.21,30.27,30.18,30.27,471117,0
+HEFA.US,D,20230509,000000,30.13,30.22,30.1,30.2,421182,0
+HEFA.US,D,20230510,000000,30.13,30.14,29.915,30.07,435308,0
+HEFA.US,D,20230511,000000,29.99,30.17,29.957,30.16,338274,0
+HEFA.US,D,20230512,000000,30.24,30.3,30.2,30.29,236045,0
+HEFA.US,D,20230515,000000,30.32,30.46,30.32,30.455,300399,0
+HEFA.US,D,20230516,000000,30.37,30.37,30.25,30.255,494638,0
+HEFA.US,D,20230517,000000,30.36,30.5,30.32,30.5,408271,0
+HEFA.US,D,20230518,000000,30.57,30.65,30.5,30.65,1192573,0
+HEFA.US,D,20230519,000000,30.68,30.77,30.6,30.69,354671,0
+HEFA.US,D,20230522,000000,30.67,30.785,30.67,30.77,539829,0
+HEFA.US,D,20230523,000000,30.57,30.57,30.38,30.41,333081,0
+HEFA.US,D,20230524,000000,30.09,30.21,30.025,30.08,500302,0
+HEFA.US,D,20230525,000000,30.135,30.175,30.02,30.16,333925,0
+HEFA.US,D,20230526,000000,30.22,30.455,30.22,30.44,298569,0
+HEFA.US,D,20230530,000000,30.28,30.28,30.034,30.06,426724,0
+HEFA.US,D,20230531,000000,29.9,29.9,29.7,29.82,418776,0
+HEFA.US,D,20230601,000000,30,30.12,29.875,30.03,1100425,0
+HEFA.US,D,20230602,000000,30.49,30.64,30.44,30.63,670297,0
+HEFA.US,D,20230605,000000,30.65,30.65,30.395,30.43,351748,0
+HEFA.US,D,20230606,000000,30.55,30.72,30.515,30.71,333251,0
+HEFA.US,D,20230607,000000,30.52,30.5564,30.43,30.47,557936,0
+HEFA.US,D,20230608,000000,30.46,30.53,30.34,30.52,332411,0
+HEFA.US,D,20230609,000000,30.53,30.56,30.4619,30.55,411745,0
+HEFA.US,D,20230612,000000,30.65,30.71,30.6,30.7,834533,0
+HEFA.US,D,20230613,000000,30.82,30.96,30.82,30.94,494695,0
+HEFA.US,D,20230614,000000,30.99,31.02,30.85,30.97,510008,0
+HEFA.US,D,20230615,000000,30.87,31.065,30.87,31.05,329308,0
+HEFA.US,D,20230616,000000,31.22,31.23,31.06,31.08,898199,0
+HEFA.US,D,20230620,000000,30.87,30.87,30.73,30.77,478020,0
+HEFA.US,D,20230621,000000,30.72,30.7935,30.7045,30.71,910465,0
+HEFA.US,D,20230622,000000,30.56,30.68,30.5,30.64,462839,0
+HEFA.US,D,20230623,000000,30.18,30.39,30.18,30.33,587079,0
+HEFA.US,D,20230626,000000,30.27,30.38,30.27,30.31,486296,0
+HEFA.US,D,20230627,000000,30.32,30.56,30.285,30.53,336117,0
+HEFA.US,D,20230628,000000,30.64,30.77,30.64,30.77,299440,0
+HEFA.US,D,20230629,000000,30.7,30.77,30.68,30.75,555617,0
+HEFA.US,D,20230630,000000,30.97,31.02,30.94,31,361134,0
+HEFA.US,D,20230703,000000,30.28,30.47,30.28,30.43,284077,0
+HEFA.US,D,20230705,000000,30.19,30.24,30.14,30.17,787785,0
+HEFA.US,D,20230706,000000,29.69,29.69,29.4775,29.6,553559,0
+HEFA.US,D,20230707,000000,29.55,29.67,29.4829,29.57,544427,0
+HEFA.US,D,20230710,000000,29.56,29.6363,29.519,29.54,1241234,0
+HEFA.US,D,20230711,000000,29.65,29.72,29.575,29.7,470966,0
+HEFA.US,D,20230712,000000,29.85,30,29.8149,29.9,391058,0
+HEFA.US,D,20230713,000000,30.19,30.21,30.02,30.18,382002,0
+HEFA.US,D,20230714,000000,30.21,30.25,30.07,30.09,293463,0
+HEFA.US,D,20230717,000000,30.01,30.06,29.98,30.04,222497,0
+HEFA.US,D,20230718,000000,30.05,30.295,30.05,30.28,298138,0
+HEFA.US,D,20230719,000000,30.42,30.4401,30.34,30.38,640711,0
+HEFA.US,D,20230720,000000,30.37,30.46,30.31,30.31,668822,0
+HEFA.US,D,20230721,000000,30.51,30.5796,30.47,30.56,252430,0
+HEFA.US,D,20230724,000000,30.47,30.575,30.43,30.55,299519,0
+HEFA.US,D,20230725,000000,30.5,30.61,30.5,30.53,419942,0
+HEFA.US,D,20230726,000000,30.33,30.565,30.31,30.5,401356,0
+HEFA.US,D,20230727,000000,30.83,30.94,30.59,30.65,686060,0
+HEFA.US,D,20230728,000000,30.88,30.9399,30.83,30.9,348317,0
+HEFA.US,D,20230731,000000,30.97,31.01,30.92,30.96,308965,0
+HEFA.US,D,20230801,000000,30.8,30.86,30.69,30.74,509337,0
+HEFA.US,D,20230802,000000,30.44,30.48,30.2547,30.29,459395,0
+HEFA.US,D,20230803,000000,30.05,30.19,30.02,30.13,454812,0
+HEFA.US,D,20230804,000000,30.15,30.3276,30.075,30.09,396739,0
+HEFA.US,D,20230807,000000,30.3,30.375,30.205,30.37,804222,0
+HEFA.US,D,20230808,000000,30.2,30.345,30.14,30.34,219256,0
+HEFA.US,D,20230809,000000,30.35,30.435,30.29,30.36,401510,0
+HEFA.US,D,20230810,000000,30.65,30.73,30.51,30.52,411323,0
+HEFA.US,D,20230811,000000,30.38,30.425,30.33,30.38,465654,0
+HEFA.US,D,20230814,000000,30.22,30.36,30.1801,30.36,222323,0
+HEFA.US,D,20230815,000000,30.1,30.12,29.94,29.99,402279,0
+HEFA.US,D,20230816,000000,29.91,29.9881,29.83,29.83,226819,0
+HEFA.US,D,20230817,000000,29.84,29.84,29.59,29.61,885024,0
+HEFA.US,D,20230818,000000,29.43,29.64,29.42,29.62,365320,0
+HEFA.US,D,20230821,000000,29.68,29.74,29.585,29.72,265456,0
+HEFA.US,D,20230822,000000,29.88,29.88,29.6814,29.71,289190,0
+HEFA.US,D,20230823,000000,29.83,29.9599,29.82,29.93,297446,0
+HEFA.US,D,20230824,000000,29.94,29.99,29.73,29.74,300737,0
+HEFA.US,D,20230825,000000,29.94,29.99,29.79,29.95,303815,0
+HEFA.US,D,20230828,000000,30.16,30.27,30.16,30.25,556858,0
+HEFA.US,D,20230829,000000,30.28,30.46,30.2739,30.46,231520,0
+HEFA.US,D,20230830,000000,30.38,30.44,30.323,30.39,260631,0
+HEFA.US,D,20230831,000000,30.51,30.55,30.3,30.37,304570,0
+HEFA.US,D,20230901,000000,30.53,30.56,30.44,30.52,308659,0
+HEFA.US,D,20230905,000000,30.57,30.5799,30.44,30.45,217766,0
+HEFA.US,D,20230906,000000,30.43,30.48,30.305,30.41,660237,0
+HEFA.US,D,20230907,000000,30.35,30.39,30.265,30.36,538213,0
+HEFA.US,D,20230908,000000,30.3,30.36,30.26,30.32,288008,0
+HEFA.US,D,20230911,000000,30.43,30.51,30.36,30.49,218961,0
+HEFA.US,D,20230912,000000,30.42,30.53,30.42,30.42,255014,0
+HEFA.US,D,20230913,000000,30.32,30.45,30.305,30.37,885478,0
+HEFA.US,D,20230914,000000,30.67,30.92,30.67,30.9,326554,0
+HEFA.US,D,20230915,000000,30.96,30.995,30.825,30.85,303520,0
+HEFA.US,D,20230918,000000,30.69,30.705,30.605,30.69,351327,0
+HEFA.US,D,20230919,000000,30.72,30.76,30.64,30.71,254667,0
+HEFA.US,D,20230920,000000,30.83,30.9,30.71,30.72,307940,0
+HEFA.US,D,20230921,000000,30.5,30.5,30.25,30.25,433776,0
+HEFA.US,D,20230922,000000,30.46,30.49,30.32,30.34,349000,0
+HEFA.US,D,20230925,000000,30.18,30.31,30.1305,30.29,975085,0
+HEFA.US,D,20230926,000000,30.09,30.16,29.9801,30.01,289529,0
+HEFA.US,D,20230927,000000,30.18,30.19,29.92,30.12,497036,0
+HEFA.US,D,20230928,000000,30.04,30.22,29.99,30.19,334240,0
+HEFA.US,D,20230929,000000,30.37,30.37,30.03,30.1,479654,0
+HEFA.US,D,20231002,000000,30.05,30.05,29.7237,29.88,1230094,0
+HEFA.US,D,20231003,000000,29.65,29.7,29.415,29.49,453954,0
+HEFA.US,D,20231004,000000,29.43,29.46,29.2699,29.46,443795,0
+HEFA.US,D,20231005,000000,29.59,29.64,29.48,29.61,1085320,0
+HEFA.US,D,20231006,000000,29.67,29.935,29.5,29.9,371775,0
+HEFA.US,D,20231009,000000,29.67,29.84,29.6136,29.8,320074,0
+HEFA.US,D,20231010,000000,30.15,30.27,30.12,30.17,397555,0
+HEFA.US,D,20231011,000000,30.32,30.34,30.18,30.28,392042,0
+HEFA.US,D,20231012,000000,30.38,30.43,30.16,30.26,335493,0
+HEFA.US,D,20231013,000000,30.19,30.23,29.945,30.02,304657,0
+HEFA.US,D,20231016,000000,30,30.15,29.99,30.12,353235,0
+HEFA.US,D,20231017,000000,29.91,30.24,29.91,30.15,417748,0
+HEFA.US,D,20231018,000000,29.93,29.93,29.675,29.72,730614,0
+HEFA.US,D,20231019,000000,29.58,29.63,29.31,29.37,900530,0
+HEFA.US,D,20231020,000000,29.27,29.32,29.09,29.1,1495680,0
+HEFA.US,D,20231023,000000,29.01,29.18,28.92,29,640688,0
+HEFA.US,D,20231024,000000,29.14,29.316,29.13,29.3,752347,0
+HEFA.US,D,20231025,000000,29.25,29.34,29.11,29.18,377842,0
+HEFA.US,D,20231026,000000,29.14,29.169,28.93,29.01,524461,0
+HEFA.US,D,20231027,000000,29.13,29.13,28.79,28.86,645611,0
+HEFA.US,D,20231030,000000,29.11,29.17,28.98,29.1,346557,0
+HEFA.US,D,20231031,000000,29.29,29.4349,29.26,29.41,864249,0
+HEFA.US,D,20231101,000000,29.59,29.67,29.5058,29.67,972130,0
+HEFA.US,D,20231102,000000,30.03,30.17,29.96,30.15,405257,0
+HEFA.US,D,20231103,000000,30.2,30.28,30.155,30.21,446939,0
+HEFA.US,D,20231106,000000,30.16,30.17,30.02,30.1,884681,0
+HEFA.US,D,20231107,000000,30.01,30.07,29.95,30.01,318576,0
+HEFA.US,D,20231108,000000,30.04,30.11,29.88,29.99,617028,0
+HEFA.US,D,20231109,000000,30.3,30.3,30.08,30.09,651482,0
+HEFA.US,D,20231110,000000,30.05,30.24,29.895,30.22,466425,0
+HEFA.US,D,20231113,000000,30.14,30.29,30.09,30.28,329807,0
+HEFA.US,D,20231114,000000,30.54,30.64,30.5,30.58,623712,0
+HEFA.US,D,20231115,000000,30.69,30.74,30.64,30.68,251432,0
+HEFA.US,D,20231116,000000,30.58,30.64,30.5138,30.64,373990,0
+HEFA.US,D,20231117,000000,30.84,30.9,30.79,30.89,616661,0
+HEFA.US,D,20231120,000000,30.78,30.9,30.762,30.88,469661,0
+HEFA.US,D,20231121,000000,30.76,30.9191,30.74,30.78,561399,0
+HEFA.US,D,20231122,000000,30.95,30.96,30.8717,30.96,537541,0
+HEFA.US,D,20231124,000000,30.97,31.11,30.97,31.11,154001,0
+HEFA.US,D,20231127,000000,30.97,30.98,30.88,30.91,2804898,0
+HEFA.US,D,20231128,000000,30.73,30.81,30.705,30.78,1000039,0
+HEFA.US,D,20231129,000000,30.88,30.9,30.81,30.85,263309,0
+HEFA.US,D,20231130,000000,30.98,31.02,30.92,31,375551,0
+HEFA.US,D,20231201,000000,30.92,31.2,30.92,31.18,696508,0
+HEFA.US,D,20231204,000000,31.06,31.095,30.985,31.08,540490,0
+HEFA.US,D,20231205,000000,31.03,31.1,30.98,31.05,695037,0
+HEFA.US,D,20231206,000000,31.36,31.3975,31.15,31.15,586139,0
+HEFA.US,D,20231207,000000,31.11,31.18,31.0198,31.12,315985,0
+HEFA.US,D,20231208,000000,31.21,31.37,31.1201,31.34,471324,0
+HEFA.US,D,20231211,000000,31.37,31.5,31.37,31.48,327277,0
+HEFA.US,D,20231212,000000,31.39,31.5,31.34,31.48,323615,0
+HEFA.US,D,20231213,000000,31.48,31.625,31.36,31.61,406130,0
+HEFA.US,D,20231214,000000,31.62,31.65,31.47,31.6,672309,0
+HEFA.US,D,20231215,000000,31.52,31.58,31.41,31.455,509624,0
+HEFA.US,D,20231218,000000,31.57,31.57,31.4519,31.52,440980,0
+HEFA.US,D,20231219,000000,31.62,31.7399,31.62,31.72,575324,0
+HEFA.US,D,20231220,000000,31.74,31.84,31.48,31.5,866346,0
+HEFA.US,D,20231221,000000,31.65,31.78,31.6,31.76,349562,0
+HEFA.US,D,20231222,000000,31.4,31.46,31.31,31.405,466724,0
+HEFA.US,D,20231226,000000,31.41,31.53,31.3985,31.47,525260,0
+HEFA.US,D,20231227,000000,31.46,31.51,31.405,31.48,411204,0
+HEFA.US,D,20231228,000000,31.5,31.51,31.44,31.48,511994,0
+HEFA.US,D,20231229,000000,31.56,31.57,31.41,31.51,424179,0
+HEFA.US,D,20240102,000000,31.39,31.55,31.36,31.49,1202534,0
+HEFA.US,D,20240103,000000,31.26,31.36,31.2,31.29,556213,0
+HEFA.US,D,20240104,000000,31.33,31.5093,31.33,31.4,515406,0
+HEFA.US,D,20240105,000000,31.4,31.54,31.38,31.43,583553,0
+HEFA.US,D,20240108,000000,31.49,31.6863,31.43,31.68,499527,0
+HEFA.US,D,20240109,000000,31.44,31.5301,31.415,31.51,479284,0
+HEFA.US,D,20240110,000000,31.66,31.72,31.62,31.71,314253,0
+HEFA.US,D,20240111,000000,31.85,31.85,31.5278,31.68,416917,0
+HEFA.US,D,20240112,000000,31.84,31.89,31.7615,31.83,715388,0
+HEFA.US,D,20240116,000000,31.7,31.7301,31.5657,31.62,1038679,0
+HEFA.US,D,20240117,000000,31.27,31.385,31.24,31.36,478061,0
+HEFA.US,D,20240118,000000,31.53,31.67,31.34,31.67,393124,0
+HEFA.US,D,20240119,000000,31.59,31.7,31.39,31.7,564481,0
+HEFA.US,D,20240122,000000,31.77,31.86,31.74,31.82,363234,0
+HEFA.US,D,20240123,000000,31.69,31.8,31.5689,31.8,506852,0
+HEFA.US,D,20240124,000000,31.94,32.02,31.905,31.91,492767,0
+HEFA.US,D,20240125,000000,31.99,32.07,31.91,32.07,333006,0
+HEFA.US,D,20240126,000000,32.18,32.25,32.15,32.22,336642,0
+HEFA.US,D,20240129,000000,32.225,32.36,32.2,32.36,604171,0
+HEFA.US,D,20240130,000000,32.29,32.335,32.26,32.33,317104,0
+HEFA.US,D,20240131,000000,32.41,32.43,32.18,32.2,549426,0
+HEFA.US,D,20240201,000000,32.25,32.3699,32.1,32.35,791036,0
+HEFA.US,D,20240202,000000,32.34,32.4284,32.28,32.39,407594,0
+HEFA.US,D,20240205,000000,32.355,32.46,32.24,32.4,477462,0
+HEFA.US,D,20240206,000000,32.39,32.485,32.3196,32.47,562259,0
+HEFA.US,D,20240207,000000,32.45,32.4998,32.4,32.48,961280,0
+HEFA.US,D,20240208,000000,32.52,32.56,32.4103,32.46,497960,0
+HEFA.US,D,20240209,000000,32.5,32.598,32.39,32.57,336004,0
+HEFA.US,D,20240212,000000,32.59,32.72,32.57,32.64,240060,0
+HEFA.US,D,20240213,000000,32.47,32.65,32.295,32.41,483001,0
+HEFA.US,D,20240214,000000,32.59,32.72,32.545,32.72,261755,0
+HEFA.US,D,20240215,000000,32.76,33.01,32.73,32.93,290666,0
+HEFA.US,D,20240216,000000,33.02,33.1055,32.96,33,435332,0
+HEFA.US,D,20240220,000000,33.09,33.099,32.98,33.08,444673,0
+HEFA.US,D,20240221,000000,33.01,33.11,32.9613,33.11,799439,0
+HEFA.US,D,20240222,000000,33.37,33.475,33.34,33.46,420705,0
+HEFA.US,D,20240223,000000,33.45,33.538,33.43,33.5,447471,0
+HEFA.US,D,20240226,000000,33.5,33.51,33.39,33.43,608845,0
+HEFA.US,D,20240227,000000,33.42,33.52,33.42,33.52,306798,0
+HEFA.US,D,20240228,000000,33.36,33.4,33.3214,33.34,247838,0
+HEFA.US,D,20240229,000000,33.46,33.5953,33.305,33.47,478090,0
+HEFA.US,D,20240301,000000,33.67,33.76,33.56,33.72,658927,0
+HEFA.US,D,20240304,000000,33.67,33.75,33.6114,33.67,747050,0
+HEFA.US,D,20240305,000000,33.67,33.73,33.5,33.58,890994,0
+HEFA.US,D,20240306,000000,33.87,33.925,33.81,33.85,321113,0
+HEFA.US,D,20240307,000000,34,34.1238,33.98,34.06,476310,0
+HEFA.US,D,20240308,000000,34.06,34.08,33.855,33.91,347910,0
+HEFA.US,D,20240311,000000,33.69,33.75,33.59,33.72,482139,0
+HEFA.US,D,20240312,000000,33.83,34.06,33.77,34.05,392812,0
+HEFA.US,D,20240313,000000,34.02,34.07,33.99,34.03,469897,0
+HEFA.US,D,20240314,000000,34.11,34.11,33.85,33.96,49529742,0
+HEFA.US,D,20240315,000000,34.12,34.12,33.925,34.035,9243765,0
+HEFA.US,D,20240318,000000,34.12,34.125,34.0418,34.075,1814649,0
+HEFA.US,D,20240319,000000,34.15,34.325,34.1201,34.25,2740556,0
+HEFA.US,D,20240320,000000,34.33,34.52,34.17,34.505,2595736,0
+HEFA.US,D,20240321,000000,34.64,34.735,34.61,34.695,2123408,0
+HEFA.US,D,20240322,000000,34.75,34.77,34.6552,34.73,1157040,0
+HEFA.US,D,20240325,000000,34.57,34.685,34.55,34.6,872136,0
+HEFA.US,D,20240326,000000,34.74,34.785,34.68,34.69,1139499,0
+HEFA.US,D,20240327,000000,34.79,34.9,34.745,34.9,1096725,0
+HEFA.US,D,20240328,000000,34.8,34.895,34.79,34.88,1077778,0
+HEFA.US,D,20240401,000000,34.91,34.915,34.795,34.845,1191052,0
+HEFA.US,D,20240402,000000,34.55,34.57,34.45,34.55,1317232,0
+HEFA.US,D,20240403,000000,34.51,34.6785,34.5,34.63,1800337,0
+HEFA.US,D,20240404,000000,34.83,34.83,34.265,34.28,607235,0
+HEFA.US,D,20240405,000000,34.35,34.4864,34.3,34.44,802537,0
+HEFA.US,D,20240408,000000,34.6,34.64,34.54,34.6,679666,0
+HEFA.US,D,20240409,000000,34.65,34.665,34.39,34.55,757829,0
+HEFA.US,D,20240410,000000,34.3,34.53,34.28,34.44,800100,0
+HEFA.US,D,20240411,000000,34.53,34.5799,34.23,34.55,670758,0
+HEFA.US,D,20240412,000000,34.44,34.535,34.18,34.22,1350548,0
+HEFA.US,D,20240415,000000,34.66,34.6779,34.144,34.19,804952,0
+HEFA.US,D,20240416,000000,33.96,34.035,33.79,33.92,985059,0
+HEFA.US,D,20240417,000000,34.06,34.06,33.74,33.835,2418782,0
+HEFA.US,D,20240418,000000,33.85,33.985,33.76,33.825,829267,0
+HEFA.US,D,20240419,000000,33.8,33.9007,33.74,33.84,875653,0
+HEFA.US,D,20240422,000000,34.1,34.33,34.07,34.25,618949,0
+HEFA.US,D,20240423,000000,34.33,34.516,34.31,34.48,1084263,0
+HEFA.US,D,20240424,000000,34.56,34.56,34.34,34.45,2507081,0
+HEFA.US,D,20240425,000000,34.02,34.28,33.945,34.25,1163030,0
+HEFA.US,D,20240426,000000,34.49,34.71,34.47,34.68,1102599,0
+HEFA.US,D,20240429,000000,34.7,34.7,34.57,34.64,880921,0
+HEFA.US,D,20240430,000000,34.68,34.74,34.45,34.45,850837,0
+HEFA.US,D,20240501,000000,34.5,34.625,34.27,34.6,994341,0
+HEFA.US,D,20240502,000000,34.55,34.55,34.37,34.45,636431,0
+HEFA.US,D,20240503,000000,34.68,34.71,34.525,34.71,825601,0
+HEFA.US,D,20240506,000000,34.85,35,34.83,34.98,1064798,0
+HEFA.US,D,20240507,000000,35.09,35.215,35.08,35.15,1440616,0
+HEFA.US,D,20240508,000000,35.11,35.22,35.09,35.22,782467,0
+HEFA.US,D,20240509,000000,35.21,35.4,35.19,35.4,921485,0
+HEFA.US,D,20240510,000000,35.56,35.56,35.4507,35.47,617147,0
+HEFA.US,D,20240513,000000,35.48,35.5352,35.45,35.5,514843,0
+HEFA.US,D,20240514,000000,35.61,35.71,35.525,35.71,517017,0
+HEFA.US,D,20240515,000000,35.74,35.85,35.71,35.85,538431,0
+HEFA.US,D,20240516,000000,35.87,35.8742,35.7027,35.72,735334,0
+HEFA.US,D,20240517,000000,35.8,35.86,35.7499,35.86,510823,0
+HEFA.US,D,20240520,000000,35.95,36,35.8842,35.94,545708,0
+HEFA.US,D,20240521,000000,35.79,35.89,35.78,35.89,515687,0
+HEFA.US,D,20240522,000000,35.65,35.7257,35.54,35.66,541952,0
+HEFA.US,D,20240523,000000,35.89,35.89,35.4502,35.52,540279,0
+HEFA.US,D,20240524,000000,35.62,35.745,35.56,35.715,604716,0
+HEFA.US,D,20240528,000000,35.74,35.74,35.565,35.68,553835,0
+HEFA.US,D,20240529,000000,35.27,35.325,35.22,35.27,607582,0
+HEFA.US,D,20240530,000000,35.37,35.4762,35.21,35.41,921093,0
+HEFA.US,D,20240531,000000,35.6,35.74,35.47,35.73,775022,0
+HEFA.US,D,20240603,000000,35.79,35.85,35.535,35.67,1428836,0
+HEFA.US,D,20240604,000000,35.59,35.61,35.4223,35.56,1025824,0
+HEFA.US,D,20240605,000000,35.81,35.92,35.68,35.92,1245805,0
+HEFA.US,D,20240606,000000,35.93,35.96,35.855,35.94,23745017,0
+HEFA.US,D,20240607,000000,35.87,35.985,35.78,35.83,13248234,0
+HEFA.US,D,20240610,000000,35.69,35.89,35.645,35.88,1580142,0
+HEFA.US,D,20240611,000000,35.52,35.55,35.33,35.49,2942187,0
+HEFA.US,D,20240612,000000,35.76,35.8299,35.67,35.73,1201320,0
+HEFA.US,D,20240613,000000,35.5,35.5,35.22,35.38,996571,0
+HEFA.US,D,20240614,000000,35.1,35.16,34.94,35.08,1917421,0
+HEFA.US,D,20240617,000000,35.04,35.205,34.9313,35.19,857183,0
+HEFA.US,D,20240618,000000,35.19,35.305,35.175,35.29,754770,0
+HEFA.US,D,20240620,000000,35.34,35.49,35.31,35.47,685407,0
+HEFA.US,D,20240621,000000,35.25,35.3719,35.195,35.31,798265,0
+HEFA.US,D,20240624,000000,35.48,35.65,35.48,35.49,1505822,0
+HEFA.US,D,20240625,000000,35.54,35.67,35.515,35.64,889212,0
+HEFA.US,D,20240626,000000,35.49,35.57,35.43,35.52,1486167,0
+HEFA.US,D,20240627,000000,35.51,35.585,35.46,35.52,2362789,0
+HEFA.US,D,20240628,000000,35.52,35.65,35.425,35.555,1063523,0
+HEFA.US,D,20240701,000000,35.74,35.795,35.59,35.66,659661,0
+HEFA.US,D,20240702,000000,34.95,35.12,34.91,35.12,897865,0
+HEFA.US,D,20240703,000000,35.32,35.38,35.2701,35.38,719655,0
+HEFA.US,D,20240705,000000,35.55,35.56,35.3099,35.47,1021320,0
+HEFA.US,D,20240708,000000,35.49,35.5,35.32,35.35,766101,0
+HEFA.US,D,20240709,000000,35.35,35.35,35.17,35.24,693009,0
+HEFA.US,D,20240710,000000,35.47,35.747,35.47,35.73,1100522,0
+HEFA.US,D,20240711,000000,35.67,35.705,35.565,35.59,693812,0
+HEFA.US,D,20240712,000000,35.78,35.9699,35.76,35.85,552519,0
+HEFA.US,D,20240715,000000,35.83,35.83,35.535,35.57,607258,0
+HEFA.US,D,20240716,000000,35.57,35.77,35.54,35.77,924463,0
+HEFA.US,D,20240717,000000,35.38,35.49,35.335,35.34,803804,0
+HEFA.US,D,20240718,000000,35.5,35.505,35.105,35.16,1214845,0
+HEFA.US,D,20240719,000000,35.12,35.135,34.99,35.035,403243,0
+HEFA.US,D,20240722,000000,35.34,35.405,35.24,35.4,602855,0
+HEFA.US,D,20240723,000000,35.24,35.275,35.185,35.2,536898,0
+HEFA.US,D,20240724,000000,34.95,34.975,34.64,34.68,901157,0
+HEFA.US,D,20240725,000000,34.43,34.708,34.23,34.46,683188,0
+HEFA.US,D,20240726,000000,34.71,34.935,34.67,34.89,842622,0
+HEFA.US,D,20240729,000000,34.9,34.91,34.72,34.8,672982,0
+HEFA.US,D,20240730,000000,34.99,35.02,34.72,34.87,506743,0
+HEFA.US,D,20240731,000000,35.17,35.295,35.01,35.13,688072,0
+HEFA.US,D,20240801,000000,34.79,34.83,34.12,34.3,797133,0
+HEFA.US,D,20240802,000000,33.5,33.54,33.055,33.31,811828,0
+HEFA.US,D,20240805,000000,31.73,32.65,31.39,32.34,1649707,0
+HEFA.US,D,20240806,000000,32.19,32.7351,32.145,32.52,1153775,0
+HEFA.US,D,20240807,000000,33.31,33.38,32.83,32.855,789742,0
+HEFA.US,D,20240808,000000,33.26,33.46,33.12,33.42,503988,0
+HEFA.US,D,20240809,000000,33.29,33.505,33.22,33.5,901195,0
+HEFA.US,D,20240812,000000,33.57,33.615,33.4399,33.5,643207,0
+HEFA.US,D,20240813,000000,33.67,33.92,33.62,33.9,771912,0
+HEFA.US,D,20240814,000000,33.99,34.086,33.835,34.07,433829,0
+HEFA.US,D,20240815,000000,34.47,34.697,34.47,34.66,479327,0
+HEFA.US,D,20240816,000000,34.56,34.695,34.4823,34.64,604295,0
+HEFA.US,D,20240819,000000,34.7,34.88,34.7,34.84,654885,0
+HEFA.US,D,20240820,000000,34.74,34.776,34.52,34.57,830768,0
+HEFA.US,D,20240821,000000,34.82,34.865,34.6803,34.81,602074,0
+HEFA.US,D,20240822,000000,35,35.03,34.7238,34.765,508280,0
+HEFA.US,D,20240823,000000,35.06,35.1303,34.925,35.07,528446,0
+HEFA.US,D,20240826,000000,35,35.09,34.925,35,516890,0
+HEFA.US,D,20240827,000000,35.05,35.075,34.975,35,653662,0
+HEFA.US,D,20240828,000000,35.17,35.22,34.935,35.04,412408,0
+HEFA.US,D,20240829,000000,35.36,35.4599,35.22,35.29,521847,0
+HEFA.US,D,20240830,000000,35.53,35.5499,35.345,35.51,557627,0
+HEFA.US,D,20240903,000000,35.28,35.33,34.885,34.93,597504,0
+HEFA.US,D,20240904,000000,34.67,34.78,34.56,34.63,603945,0
+HEFA.US,D,20240905,000000,34.49,34.6901,34.38,34.53,33352876,0
+HEFA.US,D,20240906,000000,34.44,34.56,33.86,33.9,6050881,0
+HEFA.US,D,20240909,000000,34.34,34.49,34.27,34.41,1950106,0
+HEFA.US,D,20240910,000000,34.31,34.31,33.935,34.18,1371875,0
+HEFA.US,D,20240911,000000,34.27,34.46,33.8783,34.43,1187047,0
+HEFA.US,D,20240912,000000,34.41,34.65,34.29,34.61,855098,0
+HEFA.US,D,20240913,000000,34.49,34.66,34.435,34.59,1083291,0
+HEFA.US,D,20240916,000000,34.55,34.7499,34.5005,34.72,734472,0
+HEFA.US,D,20240917,000000,34.75,34.775,34.5341,34.67,1006694,0
+HEFA.US,D,20240918,000000,34.56,34.79,34.4497,34.56,814744,0
+HEFA.US,D,20240919,000000,35.19,35.211,35.03,35.14,1135159,0
+HEFA.US,D,20240920,000000,34.99,35.02,34.812,34.84,1216559,0
+HEFA.US,D,20240923,000000,34.93,35.04,34.8932,35,903769,0
+HEFA.US,D,20240924,000000,35.06,35.1203,34.965,35.06,604178,0
+HEFA.US,D,20240925,000000,35.12,35.15,35.06,35.13,799432,0
+HEFA.US,D,20240926,000000,35.64,35.76,35.5134,35.69,592788,0
+HEFA.US,D,20240927,000000,35.31,35.635,35.31,35.37,484662,0
+HEFA.US,D,20240930,000000,35.39,35.425,35.255,35.42,1110208,0
+HEFA.US,D,20241001,000000,35.52,35.615,35.1,35.28,2496010,0
+HEFA.US,D,20241002,000000,35.34,35.445,35.215,35.42,943169,0
+HEFA.US,D,20241003,000000,35.19,35.305,35.13,35.23,580165,0
+HEFA.US,D,20241004,000000,35.54,35.679,35.465,35.65,422534,0
+HEFA.US,D,20241007,000000,35.56,35.56,35.32,35.42,526732,0
+HEFA.US,D,20241008,000000,35.34,35.4,35.295,35.37,537441,0
+HEFA.US,D,20241009,000000,35.29,35.585,35.26,35.55,342249,0
+HEFA.US,D,20241010,000000,35.37,35.4758,35.28,35.45,380316,0
+HEFA.US,D,20241011,000000,35.51,35.68,35.49,35.68,589364,0
+HEFA.US,D,20241014,000000,35.7,35.89,35.69,35.86,641741,0
+HEFA.US,D,20241015,000000,35.77,35.77,35.265,35.3,1258107,0
+HEFA.US,D,20241016,000000,35.47,35.53,35.395,35.53,428844,0
+HEFA.US,D,20241017,000000,35.67,35.68,35.53,35.55,932103,0
+HEFA.US,D,20241018,000000,35.68,35.71,35.5,35.67,264771,0
+HEFA.US,D,20241021,000000,35.59,35.59,35.37,35.48,2320874,0
+HEFA.US,D,20241022,000000,35.27,35.34,35.2179,35.31,345374,0
+HEFA.US,D,20241023,000000,35,35.225,34.9824,35.1,753783,0
+HEFA.US,D,20241024,000000,35.36,35.36,35.08,35.17,484067,0
+HEFA.US,D,20241025,000000,35.32,35.32,35.09,35.17,355688,0
+HEFA.US,D,20241028,000000,35.35,35.51,35.26,35.48,297725,0
+HEFA.US,D,20241029,000000,35.48,35.48,35.33,35.37,325305,0
+HEFA.US,D,20241030,000000,35.28,35.28,35.0301,35.07,319395,0
+HEFA.US,D,20241031,000000,34.91,34.91,34.6024,34.76,413354,0
+HEFA.US,D,20241101,000000,35.06,35.2,34.85,35.02,687192,0
+HEFA.US,D,20241104,000000,35.04,35.09,34.88,34.92,408339,0
+HEFA.US,D,20241105,000000,34.925,35.1373,34.87,35.13,282099,0
+HEFA.US,D,20241106,000000,35.19,35.21,34.92,35.15,535656,0
+HEFA.US,D,20241107,000000,35.25,35.40638,35.235,35.37,1791163,0
+HEFA.US,D,20241108,000000,35.09,35.11,34.975,35.06,546003,0
+HEFA.US,D,20241111,000000,35.3699,35.39,35.255,35.3,848045,0
+HEFA.US,D,20241112,000000,35.22,35.25,34.66,34.82,571189,0
+HEFA.US,D,20241113,000000,34.67,34.827,34.55,34.77,1110104,0
+HEFA.US,D,20241114,000000,35.04,35.095,34.95,34.98,515687,0
+HEFA.US,D,20241115,000000,34.85,34.89,34.635,34.8,901403,0
+HEFA.US,D,20241118,000000,34.8392,34.905,34.67,34.8,825490,0
+HEFA.US,D,20241119,000000,34.5,34.82,34.48,34.79,650941,0
+HEFA.US,D,20241120,000000,34.76,34.81,34.6,34.81,650421,0
+HEFA.US,D,20241121,000000,34.76,34.93,34.6024,34.87,746781,0
+HEFA.US,D,20241122,000000,35,35.21,35,35.15,681680,0
+HEFA.US,D,20241125,000000,35.19,35.26,35.0923,35.14,552553,0
+HEFA.US,D,20241126,000000,35.07,35.08,34.89,34.94,740711,0
+HEFA.US,D,20241127,000000,34.82,34.905,34.75,34.81,579038,0
+HEFA.US,D,20241129,000000,34.97,35.22,34.93,35.19,649945,0
+HEFA.US,D,20241202,000000,35.415,35.48,35.265,35.48,608060,0
+HEFA.US,D,20241203,000000,35.6,35.665,35.525,35.635,602568,0
+HEFA.US,D,20241204,000000,35.78,35.8375,35.6149,35.69,467568,0
+HEFA.US,D,20241205,000000,35.92,35.92,35.7,35.7,466853,0
+HEFA.US,D,20241206,000000,35.78,35.805,35.72,35.76,1135720,0
+HEFA.US,D,20241209,000000,36.1,36.1,35.79,35.795,361561,0
+HEFA.US,D,20241210,000000,35.78,35.8,35.59,35.61,518062,0
+HEFA.US,D,20241211,000000,35.981,35.981,35.76,35.92,619581,0
+HEFA.US,D,20241212,000000,35.76,35.82,35.68,35.68,367147,0
+HEFA.US,D,20241213,000000,35.72,35.745,35.58,35.64,736180,0
+HEFA.US,D,20241216,000000,35.54,35.62,35.5,35.52,431486,0
+HEFA.US,D,20241217,000000,35.43,35.54,35.41,35.45,1050184,0
+HEFA.US,D,20241218,000000,35.47,35.545,34.9,34.91,951625,0
+HEFA.US,D,20241219,000000,35.18,35.19,34.98,35,624958,0
+HEFA.US,D,20241220,000000,34.033,34.485,34.0101,34.27,1188426,0
+HEFA.US,D,20241223,000000,34.45,34.6099,34.3301,34.6,667525,0
+HEFA.US,D,20241224,000000,34.55,34.795,34.55,34.78,552430,0
+HEFA.US,D,20241226,000000,34.84,34.9954,34.8,34.94,779251,0
+HEFA.US,D,20241227,000000,34.8,34.9161,34.765,34.84,939563,0
+HEFA.US,D,20241230,000000,34.7,34.75,34.53,34.64,427083,0
+HEFA.US,D,20241231,000000,34.77,34.85,34.68,34.75,831699,0
+HEFA.US,D,20250102,000000,34.85,35.03,34.76,34.87,977828,0
+HEFA.US,D,20250103,000000,34.87,34.91,34.7483,34.86,1193595,0
+HEFA.US,D,20250106,000000,35.01,35.25,35.01,35.08,607811,0
+HEFA.US,D,20250107,000000,35.34,35.37,35.0921,35.17,492953,0
+HEFA.US,D,20250108,000000,35.115,35.28,34.94,35.25,478994,0
+HEFA.US,D,20250110,000000,35.08,35.13,34.81,34.92,1459863,0
+HEFA.US,D,20250113,000000,34.54,34.86,34.5,34.86,711177,0
+HEFA.US,D,20250114,000000,34.8103,34.9,34.685,34.83,753100,0
+HEFA.US,D,20250115,000000,35.07,35.23,35.03,35.14,1131588,0
+HEFA.US,D,20250116,000000,35.25,35.33,35.1801,35.26,821151,0
+HEFA.US,D,20250117,000000,35.51,35.595,35.47,35.56,682579,0
+HEFA.US,D,20250121,000000,35.73,35.87,35.6899,35.87,1417465,0
+HEFA.US,D,20250122,000000,35.98,36.01,35.86,35.88,595215,0
+HEFA.US,D,20250123,000000,35.96,36.15,35.925,36.15,624161,0
+HEFA.US,D,20250124,000000,36.17,36.22,36.11,36.14,602598,0
+HEFA.US,D,20250127,000000,35.86,36.09,35.83,36.09,492441,0
+HEFA.US,D,20250128,000000,36.21,36.25,36.0199,36.21,698978,0
+HEFA.US,D,20250129,000000,36.28,36.355,36.155,36.27,842003,0
+HEFA.US,D,20250130,000000,36.485,36.6966,36.45,36.59,509246,0
+HEFA.US,D,20250131,000000,36.615,36.67,36.36,36.4,565653,0
+HEFA.US,D,20250203,000000,35.95,36.21,35.88,36.06,702603,0
+HEFA.US,D,20250204,000000,36.18,36.29,36.15,36.25,557563,0
+HEFA.US,D,20250205,000000,36.21,36.4599,36.18,36.43,882387,0
+HEFA.US,D,20250206,000000,36.65,36.72,36.53,36.62,798948,0
+HEFA.US,D,20250207,000000,36.64,36.72,36.37,36.39,2849704,0
+HEFA.US,D,20250210,000000,36.59,36.71,36.5733,36.71,550272,0
+HEFA.US,D,20250211,000000,36.655,36.81,36.63,36.81,674739,0
+HEFA.US,D,20250212,000000,36.69,37.03,36.68,37.02,1156783,0
+HEFA.US,D,20250213,000000,37.15,37.31,37.08,37.2,997192,0
+HEFA.US,D,20250214,000000,37.16,37.27,37.07,37.11,905380,0
+HEFA.US,D,20250218,000000,37.39,37.46,37.34,37.46,809649,0
+HEFA.US,D,20250219,000000,37.11,37.11,36.97,37.03,942642,0
+HEFA.US,D,20250220,000000,37.02,37.05,36.83,36.93,780803,0
+HEFA.US,D,20250221,000000,37.05,37.05,36.6901,36.78,1067901,0
+HEFA.US,D,20250224,000000,36.93,36.9501,36.71,36.8,691956,0
+HEFA.US,D,20250225,000000,37.14,37.14,36.8101,36.98,614566,0
+HEFA.US,D,20250226,000000,37.15,37.325,36.995,37.08,1227191,0
+HEFA.US,D,20250227,000000,37.16,37.2299,36.89,36.92,32112627,0
+HEFA.US,D,20250228,000000,36.935,37.15,36.78,37.15,5894265,0
+HEFA.US,D,20250303,000000,37.78,37.78,37.04,37.24,3669624,0
+HEFA.US,D,20250304,000000,36.9691,37.33,36.5419,36.96,3962324,0
+HEFA.US,D,20250305,000000,37.17,37.52,37.1367,37.42,2215006,0
+HEFA.US,D,20250306,000000,37.18,37.365,36.8971,37,2682392,0
+HEFA.US,D,20250307,000000,36.8,37.335,36.8,37.27,2331422,0
+HEFA.US,D,20250310,000000,36.619,36.725,36.1797,36.42,3354144,0
+HEFA.US,D,20250311,000000,36.34,36.37,35.8425,36.13,1417093,0
+HEFA.US,D,20250312,000000,36.51,36.57,36.2032,36.48,3270492,0
+HEFA.US,D,20250313,000000,36.36,36.45,36.17,36.28,1209516,0
+HEFA.US,D,20250314,000000,36.63,36.985,36.6,36.98,716922,0
+HEFA.US,D,20250317,000000,37.04,37.36,37.01,37.305,2018454,0
+HEFA.US,D,20250318,000000,37.35,37.35,37.165,37.265,1449608,0
+HEFA.US,D,20250319,000000,37.272,37.536,37.26,37.44,965835,0
+HEFA.US,D,20250320,000000,37.11,37.28,37.05,37.22,753827,0
+HEFA.US,D,20250321,000000,37,37.17,36.9335,37.125,847946,0
+HEFA.US,D,20250324,000000,37.1,37.21,37.07,37.2,822824,0
+HEFA.US,D,20250325,000000,37.34,37.355,37.225,37.35,814680,0
+HEFA.US,D,20250326,000000,37.33,37.33,36.93,37.02,1252310,0
+HEFA.US,D,20250327,000000,36.925,37.07,36.8297,36.98,944038,0
+HEFA.US,D,20250328,000000,36.85,36.89,36.51,36.565,1007178,0
+HEFA.US,D,20250331,000000,36.07,36.37,35.9029,36.29,1267053,0
+HEFA.US,D,20250401,000000,36.28,36.425,36.085,36.36,1258158,0
+HEFA.US,D,20250402,000000,36,36.375,35.99,36.34,1929241,0
+HEFA.US,D,20250403,000000,35.125,35.31,34.96,34.99,1792579,0
+HEFA.US,D,20250404,000000,33.57,33.76,32.96,33.02,2078495,0
+HEFA.US,D,20250407,000000,31.7318,33.55,31.7206,32.4,3497874,0
+HEFA.US,D,20250408,000000,33.33,33.49,31.76,32.11,2404687,0
+HEFA.US,D,20250409,000000,31.87,34.7243,31.765,34.47,2436615,0
+HEFA.US,D,20250410,000000,33.54,33.54,32.43,33.18,1676741,0
+HEFA.US,D,20250411,000000,32.89,33.7499,32.74,33.65,889012,0
+HEFA.US,D,20250414,000000,34,34.11,33.61,33.94,1220163,0
+HEFA.US,D,20250415,000000,34.25,34.49,34.2,34.4,1324181,0
+HEFA.US,D,20250416,000000,34.17,34.415,33.783,33.97,2771025,0
+HEFA.US,D,20250417,000000,34.27,34.635,34.265,34.39,1311670,0
+HEFA.US,D,20250421,000000,34.18,34.19,33.53,33.81,1130565,0
+HEFA.US,D,20250422,000000,34.37,34.85,34.36,34.82,983535,0
+HEFA.US,D,20250423,000000,35.16,35.44,35.11,35.27,1480660,0
+HEFA.US,D,20250424,000000,35.22,35.585,35.2015,35.55,502277,0
+HEFA.US,D,20250425,000000,35.65,35.85,34.3,35.81,548198,0
+HEFA.US,D,20250428,000000,35.85,35.89,35.63,35.81,549601,0
+HEFA.US,D,20250429,000000,35.85,36.07,35.8,36,987874,0
+HEFA.US,D,20250430,000000,35.86,36.18,35.675,36.1,1223088,0
+HEFA.US,D,20250501,000000,36.335,36.4499,36.16,36.28,1004443,0
+HEFA.US,D,20250502,000000,36.745,36.85,36.52,36.8,729880,0
+HEFA.US,D,20250505,000000,36.76,36.9,36.705,36.78,1228571,0
+HEFA.US,D,20250506,000000,36.6499,36.74,36.51,36.52,902977,0
+HEFA.US,D,20250507,000000,36.5,36.71,36.425,36.65,944970,0
+HEFA.US,D,20250508,000000,36.77,36.9571,36.625,36.81,859130,0
+HEFA.US,D,20250509,000000,36.95,37,36.77,36.86,3269516,0
+HEFA.US,D,20250512,000000,37.35,37.58,37.18,37.58,1362656,0
+HEFA.US,D,20250513,000000,37.44,37.44,37.32,37.32,787049,0
+HEFA.US,D,20250514,000000,37.32,37.32,37.1,37.2,1031778,0
+HEFA.US,D,20250515,000000,37.31,37.485,37.27,37.47,791110,0
+HEFA.US,D,20250516,000000,37.47,37.67,37.43,37.65,981659,0
+HEFA.US,D,20250519,000000,37.37,37.86,37.37,37.86,1913688,0
+HEFA.US,D,20250520,000000,37.88,37.9,37.75,37.85,32671799,0
+HEFA.US,D,20250521,000000,37.7356,37.8254,37.44,37.49,5945313,0
+HEFA.US,D,20250522,000000,37.4,37.68,37.365,37.57,2607363,0
+HEFA.US,D,20250523,000000,37.17,37.38,37.05,37.3,2410782,0
+HEFA.US,D,20250527,000000,38,38.0829,37.885,38.06,1426447,0
+HEFA.US,D,20250528,000000,37.79,37.835,37.6901,37.745,1771959,0
+HEFA.US,D,20250529,000000,37.77,37.79,37.555,37.72,1354685,0
+HEFA.US,D,20250530,000000,37.84,37.855,37.565,37.77,1009652,0
+HEFA.US,D,20250602,000000,37.71,37.955,37.53,37.95,1611516,0
+HEFA.US,D,20250603,000000,37.75,37.92,37.71,37.89,1008503,0
+HEFA.US,D,20250604,000000,37.9,38.0001,37.86,37.92,938498,0
+HEFA.US,D,20250605,000000,37.88,38,37.8,37.88,904324,0
+HEFA.US,D,20250606,000000,38.18,38.24,38.0644,38.175,721008,0
+HEFA.US,D,20250609,000000,38.1001,38.195,38.05,38.09,1026806,0
+HEFA.US,D,20250610,000000,38.19,38.2362,38.13,38.21,793049,0
+HEFA.US,D,20250611,000000,38.23,38.255,37.985,38.035,1633449,0
+HEFA.US,D,20250612,000000,37.96,38.1099,37.93,38.06,805011,0
+HEFA.US,D,20250613,000000,37.76,37.835,37.58,37.66,559284,0
+HEFA.US,D,20250616,000000,37.83,37.9951,37.82,37.855,486049,0
+HEFA.US,D,20250617,000000,37.67,37.745,37.5501,37.59,497290,0
+HEFA.US,D,20250618,000000,37.4,37.77,37.4,37.72,1609950,0
+HEFA.US,D,20250620,000000,37.74,37.74,37.32,37.33,643242,0
+HEFA.US,D,20250623,000000,37.3,37.5099,37.1842,37.5,826143,0
+HEFA.US,D,20250624,000000,37.67,37.77,37.6,37.75,600274,0
+HEFA.US,D,20250625,000000,37.6,37.63,37.445,37.47,949760,0
+HEFA.US,D,20250626,000000,37.5604,37.74,37.52,37.74,646247,0
+HEFA.US,D,20250627,000000,37.9728,38.53,37.93,38.13,570884,0
+HEFA.US,D,20250630,000000,38,38.01,37.9,37.96,917400,0
+HEFA.US,D,20250701,000000,37.71,37.919,37.64,37.83,1101325,0
+HEFA.US,D,20250702,000000,37.22,37.38,37.175,37.38,1733590,0
+HEFA.US,D,20250703,000000,37.43,37.55,37.41,37.52,453501,0
+HEFA.US,D,20250707,000000,37.42,37.45,37.21,37.265,1046320,0
+HEFA.US,D,20250708,000000,37.42,37.595,37.39,37.53,1516015,0
+HEFA.US,D,20250709,000000,37.69,37.83,37.615,37.83,886178,0
+HEFA.US,D,20250710,000000,37.76,37.8401,37.74,37.79,919455,0
+HEFA.US,D,20250711,000000,37.58,37.6,37.505,37.58,689110,0
+HEFA.US,D,20250714,000000,37.46,37.69,37.45,37.66,4954494,0
+HEFA.US,D,20250715,000000,37.7,37.7,37.47,37.49,697664,0
+HEFA.US,D,20250716,000000,37.5283,37.56,37.185,37.54,1043441,0
+HEFA.US,D,20250717,000000,37.59,37.8,37.57,37.76,523907,0
+HEFA.US,D,20250718,000000,37.79,37.79,37.5627,37.57,461317,0
+HEFA.US,D,20250721,000000,37.6275,37.72,37.55,37.575,605571,0
+HEFA.US,D,20250722,000000,37.57,37.63,37.47,37.57,450060,0
+HEFA.US,D,20250723,000000,38.13,38.48,38.09,38.48,635666,0
+HEFA.US,D,20250724,000000,38.28,38.38,38.27,38.27,642396,0
+HEFA.US,D,20250725,000000,38.14,38.33,38.0998,38.33,555592,0
+HEFA.US,D,20250728,000000,38.15,38.16,37.97,38.05,798455,0
+HEFA.US,D,20250729,000000,38.165,38.19,38,38.03,1768910,0
+HEFA.US,D,20250730,000000,38.16,38.52,37.995,38.13,1118435,0
+HEFA.US,D,20250731,000000,38.02,38.075,37.735,37.835,728726,0
+HEFA.US,D,20250801,000000,37.41,37.42,37.05,37.2,1169916,0
+HEFA.US,D,20250804,000000,37.58,37.78,37.56,37.69,656423,0
+HEFA.US,D,20250805,000000,37.83,37.86,37.675,37.76,719106,0
+HEFA.US,D,20250806,000000,37.811,37.87,37.78,37.8,480079,0
+HEFA.US,D,20250807,000000,38.21,38.3299,38.045,38.13,552953,0
+HEFA.US,D,20250808,000000,38.33,38.4499,38.29,38.44,433438,0
+HEFA.US,D,20250811,000000,38.37,38.44,38.33,38.34,341201,0
+HEFA.US,D,20250812,000000,38.52,38.6862,38.45,38.68,443946,0
+HEFA.US,D,20250813,000000,38.69,38.8151,38.66,38.75,357388,0
+HEFA.US,D,20250814,000000,38.72,38.96,38.71,38.94,343367,0
+HEFA.US,D,20250815,000000,39.04,39.08,38.9735,39.05,342868,0
+HEFA.US,D,20250818,000000,39.05,39.155,39.0197,39.15,386069,0
+HEFA.US,D,20250819,000000,39.26,39.2963,39.1446,39.21,680155,0
+HEFA.US,D,20250820,000000,39.27,39.32,39.17,39.27,562657,0
+HEFA.US,D,20250821,000000,39.13,39.2753,39.11,39.255,381672,0
+HEFA.US,D,20250822,000000,39.36,39.6,39.36,39.5,369139,0
+HEFA.US,D,20250825,000000,39.38,39.42,39.22,39.23,618015,0
+HEFA.US,D,20250826,000000,39.04,39.095,38.96618,39.08,291346,0
+HEFA.US,D,20250827,000000,38.91,38.9765,38.84,38.97,405933,0
+HEFA.US,D,20250828,000000,39.055,39.08,38.92,39.05,293688,0
+HEFA.US,D,20250829,000000,38.92,38.92,38.695,38.745,759302,0
+HEFA.US,D,20250902,000000,38.41,38.73,38.385,38.73,706080,0
+HEFA.US,D,20250903,000000,38.52,38.67,38.475,38.57,501643,0
+HEFA.US,D,20250904,000000,38.78,38.97,38.75,38.97,541660,0
+HEFA.US,D,20250905,000000,38.99,39.04,38.7,38.84,665230,0
+HEFA.US,D,20250908,000000,39.05,39.175,39.005,39.15,342676,0
+HEFA.US,D,20250909,000000,38.97,39.14,38.92,39.11,1153542,0
+HEFA.US,D,20250910,000000,39.1817,39.21,39.0724,39.135,5501436,0
+HEFA.US,D,20250911,000000,39.24,39.435,39.23,39.415,278508,0
+HEFA.US,D,20250912,000000,39.38,39.39,39.275,39.31,423794,0
+HEFA.US,D,20250915,000000,39.39,39.495,39.37,39.43,451106,0
+HEFA.US,D,20250916,000000,39.3,39.345,39.061,39.1,5834204,0
+HEFA.US,D,20250917,000000,39.0884,39.2199,38.93,39.125,1376996,0
+HEFA.US,D,20250918,000000,39.33,39.47,39.14,39.44,526505,0
+HEFA.US,D,20250919,000000,39.39,39.415,39.3,39.35,953389,0
+HEFA.US,D,20250922,000000,39.28,39.4265,39.255,39.39,522100,0
+HEFA.US,D,20250923,000000,39.51,39.56,39.26,39.3,900729,0
+HEFA.US,D,20250924,000000,39.37,39.4153,39.255,39.3,678362,0
+HEFA.US,D,20250925,000000,39.1301,39.2956,39.1301,39.28,431119,0
+HEFA.US,D,20250926,000000,39.4,39.48,39.335,39.45,450767,0
+HEFA.US,D,20250929,000000,39.46,39.53,39.425,39.48,332646,0
+HEFA.US,D,20250930,000000,39.435,39.62,39.3835,39.61,770169,0
+HEFA.US,D,20251001,000000,39.6804,39.905,39.665,39.86,759065,0
+HEFA.US,D,20251002,000000,40.04,40.07,39.89,40.03,1337975,0
+HEFA.US,D,20251003,000000,40.23,40.35,40.21,40.29,519166,0
+HEFA.US,D,20251006,000000,40.59,40.69,40.53,40.67,410834,0
+HEFA.US,D,20251007,000000,40.55,40.58,40.39,40.47,640915,0
+HEFA.US,D,20251008,000000,40.655,40.741,40.62,40.74,453152,0
+HEFA.US,D,20251009,000000,40.72,40.73,40.5001,40.63,371062,0
+HEFA.US,D,20251010,000000,40.42,40.45,39.59,39.63,529705,0
+HEFA.US,D,20251013,000000,39.9,40.2,39.83,40.2,448925,0
+HEFA.US,D,20251014,000000,39.915,40.29,39.82,40.18,455748,0
+HEFA.US,D,20251015,000000,40.31,40.405,40.04,40.27,686429,0
+HEFA.US,D,20251016,000000,40.44,40.5299,40.2,40.29,653608,0
+HEFA.US,D,20251017,000000,40.1845,40.43,40.14,40.41,373478,0
+HEFA.US,D,20251020,000000,40.6503,40.82,40.63,40.73,266119,0
+HEFA.US,D,20251021,000000,40.7658,40.8,40.63,40.675,337346,0
+HEFA.US,D,20251022,000000,40.6898,40.75,40.39,40.6,1008882,0
+HEFA.US,D,20251023,000000,40.76,40.86,40.725,40.84,1034624,0
+HEFA.US,D,20251024,000000,40.841,40.955,40.83,40.89,349854,0
+HEFA.US,D,20251027,000000,41.07,41.14,41.03,41.11,350236,0
+HEFA.US,D,20251028,000000,41.105,41.16,41.0106,41.13,492741,0
+HEFA.US,D,20251029,000000,41.11,41.12,40.88,41.02,473967,0
+HEFA.US,D,20251030,000000,40.93,41.16,40.93,41.015,462865,0
+HEFA.US,D,20251031,000000,40.98,41.03,40.855,41,454691,0
+HEFA.US,D,20251103,000000,41.1,41.11,40.945,41.045,307233,0
+HEFA.US,D,20251104,000000,40.72,40.9175,40.68,40.78,444853,0
+HEFA.US,D,20251105,000000,40.83,41.0699,40.8,40.99,582508,0
+HEFA.US,D,20251106,000000,40.9354,41.0834,40.675,40.71,421101,0
+HEFA.US,D,20251107,000000,40.54,40.865,40.435,40.78,502173,0
+HEFA.US,D,20251110,000000,41.14,41.31,41.04,41.3,366437,0
+HEFA.US,D,20251111,000000,41.35,41.586058,41.33,41.52,317946,0
+HEFA.US,D,20251112,000000,41.81,41.895,41.78,41.86,576199,0
+HEFA.US,D,20251113,000000,41.67,41.68,41.21,41.25,635818,0
+HEFA.US,D,20251114,000000,41,41.3292,40.94,41.15,392953,0
+HEFA.US,D,20251117,000000,40.95,41.11,40.65,40.79,407600,0
+HEFA.US,D,20251118,000000,40.26,40.57,40.08,40.32,497305,0
+HEFA.US,D,20251119,000000,40.4,40.57,40.265,40.43,429329,0
+HEFA.US,D,20251120,000000,40.64,40.79,39.92,39.96,742474,0
+HEFA.US,D,20251121,000000,40.3138,40.62,40.16,40.48,1045290,0
+HEFA.US,D,20251124,000000,40.4393,40.6065,40.39,40.515,492741,0
+HEFA.US,D,20251125,000000,40.63,40.9,40.47,40.88,391378,0
+HEFA.US,D,20251126,000000,41.1,41.28,41.04,41.27,582090,0
+HEFA.US,D,20251128,000000,41.21,41.39,41.19,41.29,184992,0
+HEFA.US,D,20251201,000000,41.07,41.25,41.03,41.07,339655,0
+HEFA.US,D,20251202,000000,41.27,41.28,41.1447,41.22,458319,0
+HEFA.US,D,20251203,000000,41.18,41.27,41.09,41.27,385584,0
+HEFA.US,D,20251204,000000,41.44,41.49,41.32,41.43,284988,0
+HEFA.US,D,20251205,000000,41.49,41.575,41.4,41.435,318767,0
+HEFA.US,D,20251208,000000,41.41,41.445,41.31,41.34,946059,0
+HEFA.US,D,20251209,000000,41.44,41.53,41.3842,41.39,427085,0
+HEFA.US,D,20251210,000000,41.39,41.65,41.365,41.55,812489,0
+HEFA.US,D,20251211,000000,41.52,41.77,41.52,41.73,487027,0
+HEFA.US,D,20251212,000000,41.79,41.83,41.45,41.6,575661,0
+HEFA.US,D,20251215,000000,41.83,41.86,41.7035,41.77,6268208,0
+HEFA.US,D,20251216,000000,41.57,41.61,41.405,41.51,445282,0
+HEFA.US,D,20251217,000000,41.58,41.63,41.3,41.31,543737,0
+HEFA.US,D,20251218,000000,41.59,41.765,41.5325,41.58,499290,0
+HEFA.US,D,20251219,000000,41.89,42.1189,41.88,42.08,631915,0
+HEFA.US,D,20251222,000000,41.84,41.9799,41.82,41.93,250304,0
+HEFA.US,D,20251223,000000,41.39,41.43,41.27,41.27,433608,0
+HEFA.US,D,20251224,000000,41.3,41.39,41.3,41.38,283895,0
+HEFA.US,D,20251226,000000,41.39,41.49,41.3608,41.45,596810,0
+HEFA.US,D,20251229,000000,41.5,41.51,41.32,41.38,798440,0
+HEFA.US,D,20251230,000000,41.59,41.62,41.52,41.54,432114,0
+HEFA.US,D,20251231,000000,41.5591,41.5591,41.34,41.36,550341,0
+HEFA.US,D,20260102,000000,41.86,41.87,41.64,41.87,829944,0
+HEFA.US,D,20260105,000000,42,42.23,41.97,42.23,968272,0
+HEFA.US,D,20260106,000000,42.37,42.45,42.32,42.405,570956,0
+HEFA.US,D,20260107,000000,42.345,42.38,42.255,42.295,602678,0
+HEFA.US,D,20260108,000000,42.18,42.4,42.135,42.4,529837,0
+HEFA.US,D,20260109,000000,42.68,42.885,42.68,42.87,470652,0
+HEFA.US,D,20260112,000000,42.92,43.05,42.89,43,472584,0
+HEFA.US,D,20260113,000000,42.99,43,42.835,42.94,462112,0
+HEFA.US,D,20260114,000000,43,43.115,42.94,43.08,1104748,0
+HEFA.US,D,20260115,000000,43.32,43.32,43.165,43.2,514553,0
+HEFA.US,D,20260116,000000,43.21,43.285,43.11,43.2,912501,0
+HEFA.US,D,20260120,000000,42.28,42.64,42.24,42.29,608323,0
+HEFA.US,D,20260121,000000,42.4585,42.9599,42.31,42.83,643781,0
+HEFA.US,D,20260122,000000,42.97,43.025,42.83,42.845,524783,0
+HEFA.US,D,20260123,000000,42.71,42.78,42.615,42.67,678957,0
+HEFA.US,D,20260126,000000,42.7,42.79,42.62,42.62,588383,0
+HEFA.US,D,20260127,000000,42.88,42.96,42.69,42.69,1642642,0
+HEFA.US,D,20260128,000000,42.65,42.665,42.5546,42.595,621911,0
+HEFA.US,D,20260129,000000,42.915,43.1,42.445,42.85,886871,0
+HEFA.US,D,20260130,000000,42.9399,42.96,42.63,42.81,1119427,0
+HEFA.US,D,20260202,000000,43.0508,43.3299,43.035,43.32,1235151,0
+HEFA.US,D,20260203,000000,43.195,43.305,42.9142,43.21,1748984,0
+HEFA.US,D,20260204,000000,43.71,43.795,43.3328,43.49,792206,0
+HEFA.US,D,20260205,000000,43.077,43.29,42.99,43.02,550988,0
+HEFA.US,D,20260206,000000,43.51,43.87,43.5,43.85,329558,0
+HEFA.US,D,20260209,000000,43.785,44.16,43.78,44.07,477002,0
+HEFA.US,D,20260210,000000,44.2448,44.31,44.1741,44.19,564008,0
+HEFA.US,D,20260211,000000,44.4434,44.495,44.15,44.43,857276,0
+HEFA.US,D,20260212,000000,44.4798,44.52,43.95,44.09,741049,0
+HEFA.US,D,20260213,000000,43.96,44.185,43.83,44.105,794074,0
+HEFA.US,D,20260217,000000,43.92,44.315,43.9,44.25,805471,0
+HEFA.US,D,20260218,000000,44.4101,44.64,44.4,44.545,458487,0
diff --git a/daily/us/nyse etfs/1/hewj.us.txt b/daily/us/nyse etfs/1/hewj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..de8753f3180a7ee35488d0e11909a75d954b68e5
--- /dev/null
+++ b/daily/us/nyse etfs/1/hewj.us.txt	
@@ -0,0 +1,3002 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HEWJ.US,D,20140207,000000,14.3161,14.3161,14.3161,14.3161,831.88526964074,0
+HEWJ.US,D,20140211,000000,14.3826,14.3826,14.3826,14.3826,1312.8189411518,0
+HEWJ.US,D,20140212,000000,14.5017,14.5017,14.5017,14.5017,1192.946584589,0
+HEWJ.US,D,20140213,000000,14.1832,14.3286,14.1105,14.3286,5049.0814282361,0
+HEWJ.US,D,20140214,000000,14.0994,14.2143,14.0994,14.2143,860.77017483659,0
+HEWJ.US,D,20140218,000000,14.5211,14.5211,14.5148,14.5148,4298.0738931438,0
+HEWJ.US,D,20140219,000000,14.4422,14.4844,14.4422,14.4844,1465.9089386898,0
+HEWJ.US,D,20140220,000000,14.2504,14.3036,14.2504,14.3036,26331.479576546,0
+HEWJ.US,D,20140224,000000,14.5868,14.6346,14.5868,14.6215,1637.7741246052,0
+HEWJ.US,D,20140226,000000,14.5391,14.5391,14.5211,14.5211,566.14414183883,0
+HEWJ.US,D,20140227,000000,14.4477,14.4477,14.4477,14.4477,664.35281950475,0
+HEWJ.US,D,20140228,000000,14.5086,14.5086,14.5086,14.5086,1262.270357059,0
+HEWJ.US,D,20140303,000000,14.1306,14.1306,14.1306,14.1306,997.97347451692,0
+HEWJ.US,D,20140304,000000,14.5017,14.5453,14.5017,14.5453,1123.6228121189,0
+HEWJ.US,D,20140305,000000,14.4422,14.4422,14.4422,14.4422,420.27537059975,0
+HEWJ.US,D,20140306,000000,14.6402,14.7786,14.6402,14.7786,6156.8175424973,0
+HEWJ.US,D,20140307,000000,14.7288,14.7288,14.6699,14.6699,317852.38526575,0
+HEWJ.US,D,20140310,000000,14.6464,14.6464,14.5924,14.5987,123872.91593244,0
+HEWJ.US,D,20140311,000000,14.4186,14.4186,14.4124,14.4124,24195.440837311,0
+HEWJ.US,D,20140312,000000,14.2143,14.2788,14.2074,14.2725,10244.031627711,0
+HEWJ.US,D,20140313,000000,13.9374,13.9491,13.9076,13.9076,668.68555528413,0
+HEWJ.US,D,20140314,000000,13.6611,13.7581,13.6611,13.6791,439577.70849688,0
+HEWJ.US,D,20140317,000000,13.8536,13.8536,13.8405,13.8405,733.67659197481,0
+HEWJ.US,D,20140318,000000,13.8598,13.8598,13.8474,13.8536,3895.1294656616,0
+HEWJ.US,D,20140319,000000,13.8958,13.9138,13.8834,13.8834,53575.722157279,0
+HEWJ.US,D,20140320,000000,13.6673,13.6791,13.6673,13.6791,84524.453829382,0
+HEWJ.US,D,20140321,000000,13.6854,13.6854,13.612,13.612,365.39405072761,0
+HEWJ.US,D,20140325,000000,13.7643,13.7643,13.7581,13.7581,3161.4528736868,0
+HEWJ.US,D,20140328,000000,14.2365,14.2981,14.2143,14.2143,6504.8806501074,0
+HEWJ.US,D,20140331,000000,14.3224,14.3224,14.3224,14.3224,207.97131741018,0
+HEWJ.US,D,20140402,000000,14.5086,14.5086,14.5086,14.5086,258.51990150294,0
+HEWJ.US,D,20140403,000000,14.4594,14.4594,14.431,14.431,1552.5636542774,0
+HEWJ.US,D,20140404,000000,14.3036,14.3403,14.3036,14.3403,1390.8081851806,0
+HEWJ.US,D,20140407,000000,14.2261,14.2261,14.2261,14.2261,1422.581580896,0
+HEWJ.US,D,20140408,000000,13.7387,13.7996,13.7255,13.7518,6257.9147106828,0
+HEWJ.US,D,20140409,000000,13.7643,13.8702,13.7643,13.8702,1028.3026249726,0
+HEWJ.US,D,20140415,000000,13.612,13.6611,13.486,13.6611,145587.14341343,0
+HEWJ.US,D,20140417,000000,13.9429,14.0218,13.9429,14.0218,3235.1093819362,0
+HEWJ.US,D,20140421,000000,14.0094,14.0523,14.0094,14.0149,945.98064516438,0
+HEWJ.US,D,20140422,000000,13.9547,13.9547,13.9319,13.9319,717.78989411709,0
+HEWJ.US,D,20140425,000000,13.8217,13.8217,13.7996,13.7996,2098.4883624791,0
+HEWJ.US,D,20140429,000000,13.9796,13.9796,13.9796,13.9796,499.70885988836,0
+HEWJ.US,D,20140430,000000,13.8536,13.8536,13.8536,13.8536,736.5650824944,0
+HEWJ.US,D,20140501,000000,14.0322,14.0523,14.0322,14.0523,7862.4711943128,0
+HEWJ.US,D,20140505,000000,13.9491,13.9491,13.9491,13.9491,831.88526964074,0
+HEWJ.US,D,20140506,000000,13.8335,13.8834,13.8335,13.8834,14507.44363462,0
+HEWJ.US,D,20140507,000000,13.7387,13.8286,13.7387,13.8286,2364.229490281,0
+HEWJ.US,D,20140512,000000,13.9194,13.9194,13.9194,13.9194,557.47867028008,0
+HEWJ.US,D,20140514,000000,14.0461,14.0461,14.0461,14.0461,831.88526964074,0
+HEWJ.US,D,20140515,000000,13.9076,13.9076,13.9076,13.9076,781.33668554798,0
+HEWJ.US,D,20140520,000000,13.7151,13.7151,13.6971,13.6971,4172.4245555418,0
+HEWJ.US,D,20140522,000000,14.0322,14.0766,14.0322,14.0766,997.97347451692,0
+HEWJ.US,D,20140523,000000,14.2206,14.2206,14.2206,14.2206,810.22159074384,0
+HEWJ.US,D,20140528,000000,14.2857,14.2919,14.2725,14.2725,2993.9204235508,0
+HEWJ.US,D,20140529,000000,14.3514,14.3514,14.3514,14.3514,771.22696872943,0
+HEWJ.US,D,20140602,000000,14.708,14.708,14.708,14.708,795.77913814591,0
+HEWJ.US,D,20140603,000000,14.6949,14.6949,14.6949,14.6949,1055.7432849086,0
+HEWJ.US,D,20140604,000000,14.7357,14.7786,14.7357,14.7786,997.97347451692,0
+HEWJ.US,D,20140605,000000,14.814,14.814,14.814,14.814,499.70885988836,0
+HEWJ.US,D,20140609,000000,14.7669,14.834,14.7669,14.834,152071.8046299,0
+HEWJ.US,D,20140610,000000,14.6049,14.6049,14.6049,14.6049,668.68555528413,0
+HEWJ.US,D,20140611,000000,14.6824,14.6949,14.6644,14.6644,36159.568569436,0
+HEWJ.US,D,20140612,000000,14.8382,14.8382,14.6533,14.6533,2029.1645900091,0
+HEWJ.US,D,20140613,000000,14.8015,14.8078,14.7786,14.8078,8373.7340162795,0
+HEWJ.US,D,20140616,000000,14.7669,14.7731,14.7614,14.7731,6441.3338586765,0
+HEWJ.US,D,20140617,000000,14.7974,14.8015,14.7974,14.7974,3300.1004186269,0
+HEWJ.US,D,20140618,000000,14.8929,14.9663,14.8631,14.9663,163630.09944402,0
+HEWJ.US,D,20140619,000000,15.1401,15.1588,15.1401,15.1588,3903.7949372203,0
+HEWJ.US,D,20140620,000000,15.253,15.253,15.253,15.253,200.75009111122,0
+HEWJ.US,D,20140623,000000,15.0549,15.1096,15.0549,15.1096,34396.145107229,0
+HEWJ.US,D,20140624,000000,15.2238,15.2474,15.1152,15.1152,13565.795725235,0
+HEWJ.US,D,20140625,000000,15.0189,15.1152,15.0189,15.1152,3327.5410785629,0
+HEWJ.US,D,20140626,000000,15.0251,15.0965,15.0251,15.0854,5875.1897168377,0
+HEWJ.US,D,20140627,000000,14.9836,14.9891,14.9538,14.9538,3789.6995616967,0
+HEWJ.US,D,20140630,000000,15.0549,15.0549,15.0549,15.0549,751.00753509233,0
+HEWJ.US,D,20140701,000000,15.2841,15.3014,15.2592,15.2952,6997.3682836968,0
+HEWJ.US,D,20140702,000000,15.2169,15.3395,15.2169,15.3333,5287.381896102,0
+HEWJ.US,D,20140703,000000,15.3499,15.3693,15.3499,15.3499,32314.987687867,0
+HEWJ.US,D,20140707,000000,15.2405,15.2405,15.1976,15.1976,2137.4829844936,0
+HEWJ.US,D,20140708,000000,15.1263,15.1263,15.0958,15.102,12635.701777928,0
+HEWJ.US,D,20140709,000000,15.1802,15.1976,15.1802,15.1976,927.20545678707,0
+HEWJ.US,D,20140710,000000,14.9317,14.9566,14.7932,14.8839,735178.607045,0
+HEWJ.US,D,20140711,000000,14.9636,14.9636,14.9151,14.9386,33637.916345838,0
+HEWJ.US,D,20140714,000000,15.1449,15.1643,15.1449,15.1505,30213.610834868,0
+HEWJ.US,D,20140715,000000,15.1851,15.1976,15.1851,15.1851,5456.3585914977,0
+HEWJ.US,D,20140716,000000,15.235,15.253,15.1976,15.253,5820.3083969656,0
+HEWJ.US,D,20140717,000000,15.2169,15.2232,15.2169,15.2232,4715.460773224,0
+HEWJ.US,D,20140718,000000,15.1318,15.1802,15.1082,15.1802,33916.655680977,0
+HEWJ.US,D,20140721,000000,15.084,15.1574,15.0598,15.1574,70330.411416138,0
+HEWJ.US,D,20140722,000000,15.2169,15.2169,15.1906,15.1906,807.33310022425,0
+HEWJ.US,D,20140723,000000,15.1851,15.2169,15.1802,15.1976,8639.4751440814,0
+HEWJ.US,D,20140724,000000,15.1713,15.1851,15.1713,15.1851,3577.3955085071,0
+HEWJ.US,D,20140725,000000,15.235,15.2779,15.235,15.253,107879.34392549,0
+HEWJ.US,D,20140728,000000,15.3429,15.3977,15.3429,15.3561,39752.850775801,0
+HEWJ.US,D,20140729,000000,15.3977,15.4108,15.3132,15.3132,51312.589835183,0
+HEWJ.US,D,20140730,000000,15.442,15.4905,15.4219,15.4766,25054.766766887,0
+HEWJ.US,D,20140731,000000,15.3132,15.3195,15.253,15.2716,49708.033351553,0
+HEWJ.US,D,20140801,000000,15.2107,15.2467,15.1263,15.1976,88371.92320147,0
+HEWJ.US,D,20140804,000000,15.1449,15.2038,15.102,15.2038,17491.254341353,0
+HEWJ.US,D,20140805,000000,15.0099,15.03,14.9151,14.9636,36113.352721123,0
+HEWJ.US,D,20140806,000000,14.7995,14.8728,14.7752,14.8236,36023.809515015,0
+HEWJ.US,D,20140807,000000,14.9248,14.9455,14.7032,14.7247,256963.00511289,0
+HEWJ.US,D,20140808,000000,14.6423,14.7212,14.6353,14.7212,1865.9648756525,0
+HEWJ.US,D,20140811,000000,14.9386,14.9566,14.9386,14.9566,8118.1026052961,0
+HEWJ.US,D,20140812,000000,14.9455,14.9455,14.8964,14.9386,49320.975621929,0
+HEWJ.US,D,20140813,000000,15.0771,15.12,15.0771,15.102,565632.87901687,0
+HEWJ.US,D,20140814,000000,15.12,15.12,15.084,15.084,1896.2940261081,0
+HEWJ.US,D,20140815,000000,15.0708,15.2107,15.048,15.0708,13861.866003493,0
+HEWJ.US,D,20140818,000000,15.1976,15.1976,15.1802,15.1976,1058.6317754282,0
+HEWJ.US,D,20140819,000000,15.235,15.2654,15.235,15.253,3652.4962620164,0
+HEWJ.US,D,20140820,000000,15.1802,15.3069,15.1802,15.3014,6109.1574489241,0
+HEWJ.US,D,20140821,000000,15.3561,15.4108,15.3499,15.3852,36007.922817158,0
+HEWJ.US,D,20140822,000000,15.3132,15.3264,15.2779,15.3132,14582.54438813,0
+HEWJ.US,D,20140825,000000,15.3264,15.3561,15.3069,15.3499,5683.1050972852,0
+HEWJ.US,D,20140826,000000,15.2592,15.2952,15.2592,15.2592,2159.1466633904,0
+HEWJ.US,D,20140827,000000,15.1802,15.2107,15.1802,15.2107,4380.395872952,0
+HEWJ.US,D,20140828,000000,15.1318,15.1643,15.1263,15.1449,18821.404225622,0
+HEWJ.US,D,20140829,000000,15.0896,15.2405,15.0896,15.1449,3069.02117706,0
+HEWJ.US,D,20140902,000000,15.4835,15.4835,15.4358,15.442,7065.2478109071,0
+HEWJ.US,D,20140903,000000,15.5791,15.5791,15.3977,15.4108,10516.993981812,0
+HEWJ.US,D,20140904,000000,15.4835,15.4835,15.4835,15.4835,784.22517606757,0
+HEWJ.US,D,20140905,000000,15.2467,15.3264,15.2467,15.3195,5626.7795321533,0
+HEWJ.US,D,20140908,000000,15.4288,15.4835,15.4288,15.4835,25411.495346057,0
+HEWJ.US,D,20140909,000000,15.417,15.417,15.3395,15.3395,3229.332400897,0
+HEWJ.US,D,20140910,000000,15.604,15.6303,15.604,15.6303,525.70527456463,0
+HEWJ.US,D,20140911,000000,15.5853,15.5853,15.532,15.532,6448.5550849755,0
+HEWJ.US,D,20140912,000000,15.6463,15.6463,15.568,15.568,1223.2757350446,0
+HEWJ.US,D,20140915,000000,15.5978,15.5978,15.532,15.5978,4308.1836099623,0
+HEWJ.US,D,20140916,000000,15.5853,15.6463,15.5853,15.6303,2572.2008076912,0
+HEWJ.US,D,20140917,000000,15.496,15.6303,15.496,15.6303,5551.6787786441,0
+HEWJ.US,D,20140918,000000,15.7979,15.7979,15.7736,15.7736,267667.75097846,0
+HEWJ.US,D,20140919,000000,15.8574,15.8831,15.8346,15.8346,488812.02940322,0
+HEWJ.US,D,20140922,000000,15.9079,15.9079,15.8408,15.8505,6655.0821571259,0
+HEWJ.US,D,20140923,000000,15.8214,15.8443,15.7736,15.8159,67932.964284881,0
+HEWJ.US,D,20140924,000000,15.8768,15.9502,15.8346,15.9246,295538.79600194,0
+HEWJ.US,D,20140925,000000,16.0444,16.0444,15.8214,15.8346,397888.1248277,0
+HEWJ.US,D,20140926,000000,15.998,16.0637,15.9841,16.0402,3677.0484314328,0
+HEWJ.US,D,20140929,000000,15.9017,15.9432,15.8574,15.9184,413663.61580042,0
+HEWJ.US,D,20140930,000000,15.7979,15.8962,15.7916,15.8962,576781.00817721,0
+HEWJ.US,D,20141001,000000,15.7438,15.7438,15.5022,15.5437,43957.048727058,0
+HEWJ.US,D,20141002,000000,15.1851,15.2232,14.9566,15.1713,714225.49681592,0
+HEWJ.US,D,20141003,000000,15.532,15.6171,15.4766,15.5486,152692.8300916,0
+HEWJ.US,D,20141006,000000,15.3561,15.5022,15.3561,15.3561,11816.814715626,0
+HEWJ.US,D,20141007,000000,15.2841,15.2841,15.12,15.1574,80209.048993121,0
+HEWJ.US,D,20141008,000000,15.1387,15.3132,15.0355,15.3132,85024.162689271,0
+HEWJ.US,D,20141009,000000,14.9636,14.9698,14.7869,14.7869,32865.245131848,0
+HEWJ.US,D,20141010,000000,14.769,14.769,14.5875,14.5875,3978.8956907296,0
+HEWJ.US,D,20141013,000000,14.6056,14.6166,14.4913,14.4913,7449.417050012,0
+HEWJ.US,D,20141014,000000,14.528,14.5405,14.3584,14.4186,22380.024545752,0
+HEWJ.US,D,20141015,000000,14.1402,14.2421,13.9824,14.2421,17653.009810449,0
+HEWJ.US,D,20141016,000000,14.0066,14.2781,14.0066,14.2662,97144.268909452,0
+HEWJ.US,D,20141017,000000,14.285,14.3334,14.1998,14.3334,31555.314681216,0
+HEWJ.US,D,20141020,000000,14.5522,14.6658,14.5467,14.6305,29887.211406155,0
+HEWJ.US,D,20141021,000000,14.5405,14.6166,14.5405,14.6166,4022.2230485233,0
+HEWJ.US,D,20141022,000000,14.7869,14.8112,14.69,14.69,17596.684245317,0
+HEWJ.US,D,20141023,000000,14.9081,15.048,14.9026,14.9081,29923.31753765,0
+HEWJ.US,D,20141024,000000,14.9026,14.951,14.9026,14.951,77232.459512688,0
+HEWJ.US,D,20141027,000000,14.8839,14.9199,14.8839,14.9199,3069.02117706,0
+HEWJ.US,D,20141028,000000,15.0355,15.102,14.9926,15.102,50987.63465173,0
+HEWJ.US,D,20141029,000000,15.235,15.3014,15.1505,15.2654,7039.2513962308,0
+HEWJ.US,D,20141030,000000,15.3195,16.8074,15.3195,15.4524,10424.562285185,0
+HEWJ.US,D,20141031,000000,16.6564,16.6564,16.4951,16.6392,69026.257946544,0
+HEWJ.US,D,20141103,000000,16.8822,17.074,16.8448,16.9902,346295.35141211,0
+HEWJ.US,D,20141104,000000,16.4328,16.5477,16.3483,16.511,879106.31265492,0
+HEWJ.US,D,20141105,000000,16.626,16.6952,16.5547,16.6087,3963947.7522907,0
+HEWJ.US,D,20141106,000000,16.4758,16.7,16.3359,16.4758,1719090.9097126,0
+HEWJ.US,D,20141107,000000,16.3428,16.385,16.2452,16.3483,4942475.9086297,0
+HEWJ.US,D,20141110,000000,16.3677,16.5166,16.3359,16.4896,296619.09145627,0
+HEWJ.US,D,20141111,000000,16.7,16.7534,16.6204,16.6689,148508.85157398,0
+HEWJ.US,D,20141112,000000,16.3968,16.6689,16.3968,16.6392,111066.79321386,0
+HEWJ.US,D,20141113,000000,16.7666,16.8261,16.7,16.7783,227595.72200025,0
+HEWJ.US,D,20141114,000000,16.8628,16.8877,16.7721,16.8316,126742.63126365,0
+HEWJ.US,D,20141117,000000,16.5609,16.6502,16.5547,16.6142,95669.694499205,0
+HEWJ.US,D,20141118,000000,16.7845,16.9154,16.7603,16.8995,144212.22192611,0
+HEWJ.US,D,20141119,000000,16.8697,16.9604,16.8386,16.9549,106046.59669082,0
+HEWJ.US,D,20141120,000000,16.7243,16.8565,16.6952,16.7957,645778.38121855,0
+HEWJ.US,D,20141121,000000,17.0691,17.074,16.8198,16.876,401705.26504933,0
+HEWJ.US,D,20141124,000000,16.9832,17.0082,16.9224,16.9224,1618359.1355778,0
+HEWJ.US,D,20141125,000000,16.9902,17.0027,16.8565,16.9604,931094.80927169,0
+HEWJ.US,D,20141126,000000,16.8316,16.9224,16.8316,16.8932,62748.123802225,0
+HEWJ.US,D,20141128,000000,16.9486,16.9902,16.9224,16.9653,35297.35414934,0
+HEWJ.US,D,20141201,000000,17.031,17.049,16.9549,17.0144,142704.42987488,0
+HEWJ.US,D,20141202,000000,17.2678,17.2976,17.2062,17.2616,367151.69720879,0
+HEWJ.US,D,20141203,000000,17.2859,17.3419,17.2491,17.3295,566737.72664061,0
+HEWJ.US,D,20141204,000000,17.2859,17.3419,17.2,17.2859,47883.951588435,0
+HEWJ.US,D,20141205,000000,17.4617,17.5524,17.4617,17.5289,538089.67766735,0
+HEWJ.US,D,20141208,000000,17.2388,17.2976,17.1225,17.1225,64326.683871178,0
+HEWJ.US,D,20141209,000000,16.9653,17.0933,16.7603,17.0691,2473870.8134235,0
+HEWJ.US,D,20141210,000000,16.9043,16.9279,16.511,16.5477,1067245.2541576,0
+HEWJ.US,D,20141211,000000,16.9348,16.9965,16.7409,16.7845,179661.22182772,0
+HEWJ.US,D,20141212,000000,16.7174,16.7409,16.5166,16.5609,96165.070623313,0
+HEWJ.US,D,20141215,000000,16.4688,16.5367,16.07,16.1011,158602.68169469,0
+HEWJ.US,D,20141216,000000,15.9432,16.3116,15.8699,15.991,592059.67878056,0
+HEWJ.US,D,20141217,000000,16.3172,16.6018,16.1773,16.5609,1189419.7376646,0
+HEWJ.US,D,20141218,000000,16.8503,16.876,16.7409,16.8448,260658.82873268,0
+HEWJ.US,D,20141219,000000,16.9708,17.0691,16.9154,17.049,629156.56252359,0
+HEWJ.US,D,20141222,000000,17.0192,17.0691,17.0082,17.049,166387.16364497,0
+HEWJ.US,D,20141223,000000,17.1938,17.22,17.1543,17.1543,290819.00249295,0
+HEWJ.US,D,20141224,000000,17.1176,17.1612,17.0933,17.1176,515851.18915706,0
+HEWJ.US,D,20141226,000000,17.1972,17.254,17.1806,17.1972,46425.263876044,0
+HEWJ.US,D,20141229,000000,17.038,17.0947,17.038,17.0885,60401.225255061,0
+HEWJ.US,D,20141230,000000,16.671,16.7569,16.6399,16.7132,115099.1259792,0
+HEWJ.US,D,20141231,000000,16.7638,16.8171,16.671,16.671,88471.576124396,0
+HEWJ.US,D,20150102,000000,16.9279,16.9604,16.7014,16.7638,106601.18687058,0
+HEWJ.US,D,20150105,000000,16.5907,16.5907,16.4065,16.4882,447292.86667469,0
+HEWJ.US,D,20150106,000000,16.32,16.3393,15.91,16.0201,768133.39538296,0
+HEWJ.US,D,20150107,000000,16.4999,16.5221,16.32,16.3581,118906.15648401,0
+HEWJ.US,D,20150108,000000,16.5159,16.6773,16.5159,16.6273,161044.90042899,0
+HEWJ.US,D,20150109,000000,16.6454,16.6571,16.2722,16.2826,241694.44422635,0
+HEWJ.US,D,20150112,000000,16.2722,16.3393,16.1738,16.2403,51650.543225974,0
+HEWJ.US,D,20150113,000000,16.536,16.5422,16.1552,16.2604,49011.907136334,0
+HEWJ.US,D,20150114,000000,15.9883,16.2292,15.9883,16.1358,467434.31106777,0
+HEWJ.US,D,20150115,000000,16.4612,16.4612,16.1185,16.1185,1424990.5819894,0
+HEWJ.US,D,20150116,000000,16.3331,16.536,16.3331,16.536,21932.308515216,0
+HEWJ.US,D,20150120,000000,16.8434,16.8483,16.664,16.7506,1170933.3983392,0
+HEWJ.US,D,20150121,000000,16.5159,16.6904,16.437,16.6571,4123611.9542513,0
+HEWJ.US,D,20150122,000000,16.6149,16.8808,16.4612,16.8746,257946.5361348,0
+HEWJ.US,D,20150123,000000,16.7638,16.8302,16.664,16.7014,135214.57395759,0
+HEWJ.US,D,20150126,000000,16.9217,17.0199,16.8607,17.0089,947017.61326091,0
+HEWJ.US,D,20150127,000000,16.8808,16.9832,16.8483,16.8981,58826.997921887,0
+HEWJ.US,D,20150128,000000,17.0754,17.0885,16.8053,16.8233,349520.35107723,0
+HEWJ.US,D,20150129,000000,16.9341,17.1501,16.8981,17.1252,70430.064339063,0
+HEWJ.US,D,20150130,000000,16.8483,16.8981,16.671,16.671,707412.99192548,0
+HEWJ.US,D,20150202,000000,16.8808,16.941,16.7569,16.9036,954991.29134022,0
+HEWJ.US,D,20150203,000000,16.7873,16.8545,16.7368,16.8483,1906956.8888612,0
+HEWJ.US,D,20150204,000000,16.941,17.0317,16.8919,16.9147,505724.1413954,0
+HEWJ.US,D,20150205,000000,17.0034,17.0947,16.9832,17.0823,1076042.152035,0
+HEWJ.US,D,20150206,000000,17.1806,17.2914,17.1065,17.1307,277966.66392605,0
+HEWJ.US,D,20150209,000000,17.0089,17.0269,16.8919,16.9217,55314.59345007,0
+HEWJ.US,D,20150210,000000,17.2173,17.2776,17.1501,17.2471,109517.1180501,0
+HEWJ.US,D,20150211,000000,17.2471,17.407,17.2471,17.3883,122316.01954238,0
+HEWJ.US,D,20150212,000000,17.254,17.3219,17.1854,17.3024,591086.25747546,0
+HEWJ.US,D,20150213,000000,17.4991,17.5434,17.3586,17.5434,97989.152386431,0
+HEWJ.US,D,20150217,000000,17.5608,17.684,17.5178,17.5968,143383.22514698,0
+HEWJ.US,D,20150218,000000,17.837,17.9111,17.7941,17.819,227415.19134278,0
+HEWJ.US,D,20150219,000000,17.9547,18.033,17.9298,17.9914,356975.54510829,0
+HEWJ.US,D,20150220,000000,17.9547,18.1742,17.9111,18.1444,947775.8420223,0
+HEWJ.US,D,20150223,000000,18.0191,18.0468,17.9782,18.0191,186901.22331507,0
+HEWJ.US,D,20150224,000000,18.0835,18.1742,18.0835,18.0835,567578.27738181,0
+HEWJ.US,D,20150225,000000,18.0648,18.1181,18.026,18.0835,1311279.3757048,0
+HEWJ.US,D,20150226,000000,18.2677,18.341,18.2303,18.2981,627456.68585282,0
+HEWJ.US,D,20150227,000000,18.2739,18.2843,18.2303,18.2372,435965.65110214,0
+HEWJ.US,D,20150302,000000,18.2372,18.3777,18.2233,18.341,346731.51348056,0
+HEWJ.US,D,20150303,000000,18.2061,18.2483,18.1375,18.2061,340869.32197108,0
+HEWJ.US,D,20150304,000000,18.0648,18.1576,18.0191,18.1375,268720.60577286,0
+HEWJ.US,D,20150305,000000,18.3169,18.3591,18.2795,18.2795,473762.99379617,0
+HEWJ.US,D,20150306,000000,18.4692,18.5439,18.341,18.3715,753394.87250677,0
+HEWJ.US,D,20150309,000000,18.2795,18.4138,18.2795,18.3543,178004.67251474,0
+HEWJ.US,D,20150310,000000,18.125,18.1811,18.0717,18.0959,1086608.2503557,0
+HEWJ.US,D,20150311,000000,18.2233,18.3591,18.1998,18.2981,595254.34929522,0
+HEWJ.US,D,20150312,000000,18.5675,18.7032,18.5557,18.6845,1208917.0486718,0
+HEWJ.US,D,20150313,000000,18.6595,18.7295,18.6049,18.7094,496072.25032419,0
+HEWJ.US,D,20150316,000000,18.7634,18.8327,18.751,18.7884,711865.60006142,0
+HEWJ.US,D,20150317,000000,18.7697,18.8562,18.7164,18.8133,787760.68846354,0
+HEWJ.US,D,20150318,000000,18.8736,18.9975,18.7953,18.9005,1036774.5676665,0
+HEWJ.US,D,20150319,000000,18.8562,18.9123,18.8071,18.8071,368061.57172245,0
+HEWJ.US,D,20150320,000000,19.0161,19.0279,18.985,19.0092,495098.8290191,0
+HEWJ.US,D,20150323,000000,19.0653,19.0709,19.0044,19.0224,420834.29351528,0
+HEWJ.US,D,20150324,000000,19.0044,19.0895,18.967,18.967,2689326.2097699,0
+HEWJ.US,D,20150325,000000,19.0224,19.0411,18.8805,18.8867,520179.59220067,0
+HEWJ.US,D,20150326,000000,18.6533,18.7759,18.6104,18.679,397707.59417023,0
+HEWJ.US,D,20150327,000000,18.6914,18.7697,18.6728,18.7461,829448.82788747,0
+HEWJ.US,D,20150330,000000,18.9005,18.9975,18.8736,18.9725,1194262.2920206,0
+HEWJ.US,D,20150331,000000,18.598,18.6298,18.5675,18.5744,589396.4905215,0
+HEWJ.US,D,20150401,000000,18.4934,18.6228,18.4325,18.6228,692649.91687987,0
+HEWJ.US,D,20150402,000000,18.7697,18.8396,18.7032,18.7759,1403212.807717,0
+HEWJ.US,D,20150406,000000,18.7953,18.985,18.7634,18.9615,497699.91473199,0
+HEWJ.US,D,20150407,000000,19.1567,19.2239,19.1394,19.1449,559942.55269328,0
+HEWJ.US,D,20150408,000000,19.1761,19.2308,19.1567,19.1567,370019.96829473,0
+HEWJ.US,D,20150409,000000,19.1449,19.2682,19.1013,19.2682,293137.01613492,0
+HEWJ.US,D,20150410,000000,19.1394,19.2308,19.1214,19.2121,1299956.4928681,0
+HEWJ.US,D,20150413,000000,19.1145,19.1339,19.0473,19.0597,299337.16103521,0
+HEWJ.US,D,20150414,000000,19.0895,19.1145,18.9781,19.1013,470504.77649008,0
+HEWJ.US,D,20150415,000000,19.1449,19.1761,19.1013,19.1214,937528.92190407,0
+HEWJ.US,D,20150416,000000,19.1512,19.1893,19.1339,19.1699,3363950.5015624,0
+HEWJ.US,D,20150417,000000,19.0161,19.0473,18.9303,18.967,1223574.6938134,0
+HEWJ.US,D,20150420,000000,19.0653,19.1276,19.0542,19.0958,2217885.5623515,0
+HEWJ.US,D,20150421,000000,19.4953,19.5265,19.4655,19.4655,358045.73084579,0
+HEWJ.US,D,20150422,000000,19.6303,19.6788,19.5756,19.6601,271308.6932784,0
+HEWJ.US,D,20150423,000000,19.5687,19.6109,19.5431,19.5756,459430.303838,0
+HEWJ.US,D,20150424,000000,19.5825,19.6109,19.5209,19.5431,4227223.5534341,0
+HEWJ.US,D,20150427,000000,19.6373,19.6601,19.5431,19.5756,436791.75939073,0
+HEWJ.US,D,20150428,000000,19.5937,19.6373,19.5265,19.5687,366275.04033609,0
+HEWJ.US,D,20150429,000000,19.4704,19.5147,19.2807,19.4219,1207939.2946309,0
+HEWJ.US,D,20150430,000000,19.1567,19.2121,18.9615,18.9975,744109.81973157,0
+HEWJ.US,D,20150501,000000,19.1394,19.3603,19.1276,19.3243,1565418.8813348,0
+HEWJ.US,D,20150504,000000,19.3534,19.4219,19.3423,19.4025,371812.27666213,0
+HEWJ.US,D,20150505,000000,19.3243,19.3603,18.9615,19.0044,544933.95595352,0
+HEWJ.US,D,20150506,000000,19.0349,19.0349,18.7828,18.9234,1598866.1573064,0
+HEWJ.US,D,20150507,000000,18.8736,19.0044,18.8458,19.0044,357522.91406174,0
+HEWJ.US,D,20150508,000000,19.3118,19.4704,19.244,19.4275,2526626.2042732,0
+HEWJ.US,D,20150511,000000,19.255,19.2738,19.1893,19.1893,809908.18952246,0
+HEWJ.US,D,20150512,000000,19.1893,19.1997,19.1145,19.1567,2177546.3480003,0
+HEWJ.US,D,20150513,000000,19.2869,19.3243,19.1637,19.1823,464642.58498059,0
+HEWJ.US,D,20150514,000000,19.1145,19.255,19.1145,19.2502,257321.17793731,0
+HEWJ.US,D,20150515,000000,19.4399,19.4524,19.3478,19.4025,564015.32432589,0
+HEWJ.US,D,20150518,000000,19.5881,19.6663,19.5881,19.6601,289731.48581233,0
+HEWJ.US,D,20150519,000000,19.7279,19.8312,19.7279,19.7778,731895.8375695,0
+HEWJ.US,D,20150520,000000,19.7778,19.9073,19.7778,19.8824,574737.4011346,0
+HEWJ.US,D,20150521,000000,19.8443,19.901,19.8096,19.901,608124.01880524,0
+HEWJ.US,D,20150522,000000,19.8755,19.9613,19.8685,19.9308,351940.90613264,0
+HEWJ.US,D,20150526,000000,20.0547,20.0721,19.863,19.9433,424645.65675587,0
+HEWJ.US,D,20150527,000000,20.1039,20.1835,20.0652,20.1448,1829252.1611486,0
+HEWJ.US,D,20150528,000000,20.0852,20.1642,20.0485,20.1448,467799.70511849,0
+HEWJ.US,D,20150529,000000,19.98,20.0167,19.9135,19.9987,431416.27853379,0
+HEWJ.US,D,20150601,000000,20.158,20.2452,20.1268,20.2133,2204650.4987907,0
+HEWJ.US,D,20150602,000000,20.0485,20.0721,19.9862,20.0104,2936686.4281505,0
+HEWJ.US,D,20150603,000000,20.1268,20.1711,20.0652,20.1268,495911.93910037,0
+HEWJ.US,D,20150604,000000,20.0354,20.0984,19.9675,20.0104,563173.32933944,0
+HEWJ.US,D,20150605,000000,20.079,20.158,20.0416,20.0984,659263.29920924,0
+HEWJ.US,D,20150608,000000,19.8505,19.8955,19.7709,19.7778,381256.19641592,0
+HEWJ.US,D,20150609,000000,19.5618,19.6248,19.5147,19.5756,416738.41395851,0
+HEWJ.US,D,20150610,000000,19.5881,19.6919,19.5687,19.5978,441289.13912973,0
+HEWJ.US,D,20150611,000000,19.8685,19.9135,19.8214,19.8312,537576.97060013,0
+HEWJ.US,D,20150612,000000,19.7647,19.7647,19.6421,19.7342,538257.21011749,0
+HEWJ.US,D,20150615,000000,19.6663,19.8096,19.6601,19.7847,670824.48251388,0
+HEWJ.US,D,20150616,000000,19.5937,19.7169,19.5825,19.6857,306832.79393353,0
+HEWJ.US,D,20150617,000000,19.5825,19.5978,19.4766,19.5327,328489.25160412,0
+HEWJ.US,D,20150618,000000,19.3478,19.5756,19.3423,19.4884,568059.21105331,0
+HEWJ.US,D,20150619,000000,19.4704,19.5265,19.4524,19.4704,171166.17120962,0
+HEWJ.US,D,20150622,000000,19.8574,19.937,19.8214,19.8886,331423.95797202,0
+HEWJ.US,D,20150623,000000,20.1947,20.2133,20.1095,20.1905,326982.90379816,0
+HEWJ.US,D,20150624,000000,20.0042,20.0852,19.9433,19.98,2036579.3451729,0
+HEWJ.US,D,20150625,000000,20.0042,20.0547,19.937,19.937,1328132.2736414,0
+HEWJ.US,D,20150626,000000,20.0914,20.1268,20.0652,20.0652,289727.15307654,0
+HEWJ.US,D,20150629,000000,19.6663,19.6663,19.3478,19.3534,415133.85747488,0
+HEWJ.US,D,20150630,000000,19.5563,19.5687,19.3838,19.4524,664553.56959586,0
+HEWJ.US,D,20150701,000000,19.6981,19.7647,19.6483,19.7169,179145.62626997,0
+HEWJ.US,D,20150702,000000,19.6601,19.7051,19.6178,19.6981,361364.6064528,0
+HEWJ.US,D,20150706,000000,19.4448,19.5937,19.4011,19.4759,565702.20278934,0
+HEWJ.US,D,20150707,000000,19.4697,19.568,19.2592,19.532,374001.75247598,0
+HEWJ.US,D,20150708,000000,18.7309,18.7779,18.3403,18.4082,1881041.3519195,0
+HEWJ.US,D,20150709,000000,18.8479,18.8583,18.6741,18.724,472689.91956815,0
+HEWJ.US,D,20150710,000000,19.2357,19.3277,19.1484,19.2903,327497.05511065,0
+HEWJ.US,D,20150713,000000,19.6109,19.6552,19.5874,19.6421,966126.42229323,0
+HEWJ.US,D,20150714,000000,19.6109,19.7785,19.6109,19.7653,205521.87744958,0
+HEWJ.US,D,20150715,000000,19.7716,19.8699,19.7349,19.7785,2274889.9227555,0
+HEWJ.US,D,20150716,000000,19.9765,19.9765,19.8969,19.9315,939386.22130816,0
+HEWJ.US,D,20150717,000000,19.9939,19.9939,19.9447,19.9765,262351.48417717,0
+HEWJ.US,D,20150720,000000,20.0118,20.0811,19.9939,20.0118,641542.40987159,0
+HEWJ.US,D,20150721,000000,19.9565,19.9634,19.7965,19.8969,682704.84402094,0
+HEWJ.US,D,20150722,000000,19.7286,19.8519,19.7286,19.8034,978598.9243568,0
+HEWJ.US,D,20150723,000000,19.8969,19.8969,19.7231,19.7515,625662.93324016,0
+HEWJ.US,D,20150724,000000,19.7349,19.7716,19.5556,19.5818,903411.51613197,0
+HEWJ.US,D,20150727,000000,19.3402,19.4074,19.2592,19.3949,1982804.3171697,0
+HEWJ.US,D,20150728,000000,19.4815,19.568,19.3651,19.5486,1194286.8441901,0
+HEWJ.US,D,20150729,000000,19.5209,19.7411,19.4877,19.6981,572675.01890362,0
+HEWJ.US,D,20150730,000000,19.7349,19.7716,19.6663,19.7515,508339.66956087,0
+HEWJ.US,D,20150731,000000,19.8221,19.89,19.7785,19.8519,603626.63906624,0
+HEWJ.US,D,20150803,000000,19.8034,19.827,19.7051,19.8221,909293.92707512,0
+HEWJ.US,D,20150804,000000,19.7349,19.8519,19.7286,19.827,554201.6777856,0
+HEWJ.US,D,20150805,000000,19.9939,20.106,19.9634,20.0243,2190065.0659122,0
+HEWJ.US,D,20150806,000000,20.0187,20.0187,19.8837,19.9502,540731.20224752,0
+HEWJ.US,D,20150807,000000,20.0243,20.0313,19.89,19.9447,438337.10181872,0
+HEWJ.US,D,20150810,000000,20.1926,20.2957,20.1926,20.2722,377732.23798202,0
+HEWJ.US,D,20150811,000000,19.9565,20.0437,19.9447,20.0118,709000.217466,0
+HEWJ.US,D,20150812,000000,19.6178,19.7515,19.433,19.7411,1608479.0537555,0
+HEWJ.US,D,20150813,000000,19.8159,19.9634,19.7785,19.9447,448706.78278403,0
+HEWJ.US,D,20150814,000000,19.8388,19.9502,19.8221,19.9087,420998.9374749,0
+HEWJ.US,D,20150817,000000,19.8457,19.9765,19.8318,19.9765,286337.50945181,0
+HEWJ.US,D,20150818,000000,19.8096,19.8519,19.7785,19.7965,610753.98942331,0
+HEWJ.US,D,20150819,000000,19.6601,19.6663,19.4697,19.5071,392801.4930227,0
+HEWJ.US,D,20150820,000000,19.1609,19.2031,18.8894,18.8894,4107889.9003532,0
+HEWJ.US,D,20150821,000000,18.5917,18.6921,18.0309,18.0447,1923009.6749237,0
+HEWJ.US,D,20150824,000000,15.8782,17.191,15.4281,16.7672,2886735.7615952,0
+HEWJ.US,D,20150825,000000,17.0996,17.927,16.9203,16.9598,1976485.7441581,0
+HEWJ.US,D,20150826,000000,17.6542,17.8273,17.2602,17.8273,3382241.8677776,0
+HEWJ.US,D,20150827,000000,18.0821,18.4387,18.0177,18.3536,3438311.8014985,0
+HEWJ.US,D,20150828,000000,18.3466,18.5384,18.303,18.5204,2058156.3693542,0
+HEWJ.US,D,20150831,000000,18.2109,18.2974,18.1063,18.1728,428290.9317916,0
+HEWJ.US,D,20150901,000000,17.1432,17.3703,17.0636,17.119,1083120.3980533,0
+HEWJ.US,D,20150902,000000,17.5926,17.5926,17.2852,17.5455,1131898.3374575,0
+HEWJ.US,D,20150903,000000,17.5746,17.7733,17.5628,17.6057,1449510.9780102,0
+HEWJ.US,D,20150904,000000,16.9694,17.0566,16.815,16.9085,1351144.8776109,0
+HEWJ.US,D,20150908,000000,17.3101,17.4396,17.2602,17.4208,1032885.2151819,0
+HEWJ.US,D,20150909,000000,17.8903,17.8958,17.4638,17.4832,5607631.728499,0
+HEWJ.US,D,20150910,000000,17.5392,17.5683,17.4333,17.5192,919293.88125393,0
+HEWJ.US,D,20150911,000000,17.4465,17.5261,17.3482,17.5192,1492290.9668505,0
+HEWJ.US,D,20150914,000000,17.389,17.389,17.2783,17.3827,240313.74575799,0
+HEWJ.US,D,20150915,000000,17.335,17.6127,17.2852,17.5746,1423907.3980445,0
+HEWJ.US,D,20150916,000000,17.6314,17.7843,17.6314,17.7539,749465.08115487,0
+HEWJ.US,D,20150917,000000,17.6542,17.8958,17.5746,17.5988,783495.83221137,0
+HEWJ.US,D,20150918,000000,17.0747,17.2104,17.0497,17.0816,1128819.2065636,0
+HEWJ.US,D,20150921,000000,17.2367,17.3295,17.1245,17.2602,1572985.2822509,0
+HEWJ.US,D,20150922,000000,16.8794,16.9819,16.7915,16.9396,351965.45830206,0
+HEWJ.US,D,20150923,000000,16.9958,17.0262,16.8469,16.9598,442064.69883424,0
+HEWJ.US,D,20150924,000000,16.6945,16.815,16.4632,16.8046,1249556.6660371,0
+HEWJ.US,D,20150925,000000,17.4465,17.4832,17.191,17.3226,727916.94187876,0
+HEWJ.US,D,20150928,000000,17.0947,17.0996,16.7409,16.7859,1070091.8615647,0
+HEWJ.US,D,20150929,000000,16.5754,16.6613,16.4772,16.5754,1792399.3548544,0
+HEWJ.US,D,20150930,000000,16.8413,16.9639,16.6807,16.9598,1407536.8780248,0
+HEWJ.US,D,20151001,000000,17.0497,17.0747,16.8794,17.0747,627770.0870742,0
+HEWJ.US,D,20151002,000000,16.7859,17.2969,16.7347,17.2921,796135.86672508,0
+HEWJ.US,D,20151005,000000,17.648,17.8273,17.6431,17.7795,618541.35986412,0
+HEWJ.US,D,20151006,000000,17.6431,17.6861,17.5503,17.6057,609620.25689438,0
+HEWJ.US,D,20151007,000000,17.8273,17.9027,17.7047,17.8536,577370.26024321,0
+HEWJ.US,D,20151008,000000,17.7733,17.9388,17.7304,17.8772,313073.3777011,0
+HEWJ.US,D,20151009,000000,17.9949,18.0378,17.9457,17.9886,389885.56184319,0
+HEWJ.US,D,20151012,000000,18.0011,18.0011,17.909,17.9824,309198.46766907,0
+HEWJ.US,D,20151013,000000,17.7664,17.8903,17.7103,17.7359,1960441.6235671,0
+HEWJ.US,D,20151014,000000,17.5815,17.6376,17.3482,17.3827,2795795.9703219,0
+HEWJ.US,D,20151015,000000,17.7609,17.9153,17.648,17.8841,690807.05992839,0
+HEWJ.US,D,20151016,000000,17.9755,18.0503,17.909,18.0447,243881.03154968,0
+HEWJ.US,D,20151019,000000,17.8841,17.9699,17.821,17.9699,535565.13695323,0
+HEWJ.US,D,20151020,000000,17.8772,17.9457,17.8772,17.909,205633.08433457,0
+HEWJ.US,D,20151021,000000,18.2164,18.267,18.1237,18.143,275157.60689576,0
+HEWJ.US,D,20151022,000000,18.267,18.5682,18.267,18.4879,977143.12513492,0
+HEWJ.US,D,20151023,000000,18.6056,18.8278,18.6056,18.7524,846369.60535119,0
+HEWJ.US,D,20151026,000000,18.6921,18.7364,18.6056,18.6679,190729.91749878,0
+HEWJ.US,D,20151027,000000,18.3902,18.4636,18.384,18.4518,265920.21421412,0
+HEWJ.US,D,20151028,000000,18.501,18.7468,18.501,18.7364,754329.29918985,0
+HEWJ.US,D,20151029,000000,18.4761,18.5509,18.4518,18.5079,474311.8069949,0
+HEWJ.US,D,20151030,000000,18.4879,18.4879,18.3715,18.3715,3446415.4616512,0
+HEWJ.US,D,20151102,000000,18.3099,18.5446,18.3099,18.5329,179915.40899345,0
+HEWJ.US,D,20151103,000000,18.5259,18.6305,18.5079,18.5557,740393.77667811,0
+HEWJ.US,D,20151104,000000,18.5329,18.5862,18.4816,18.5384,451226.99076236,0
+HEWJ.US,D,20151105,000000,18.7178,18.7905,18.6423,18.7178,485657.79775584,0
+HEWJ.US,D,20151106,000000,18.8278,18.9088,18.7655,18.9026,1086037.7734781,0
+HEWJ.US,D,20151109,000000,18.9518,18.9947,18.724,18.8223,1158697.7524982,0
+HEWJ.US,D,20151110,000000,18.9885,19.0252,18.9518,19.0009,705879.20345958,0
+HEWJ.US,D,20151111,000000,19.1055,19.1428,19.0446,19.0563,768426.5771707,0
+HEWJ.US,D,20151112,000000,18.8894,18.9573,18.7849,18.7849,862576.9256566,0
+HEWJ.US,D,20151113,000000,18.8348,18.8701,18.7178,18.7364,461187.95031915,0
+HEWJ.US,D,20151116,000000,18.8527,19.0072,18.8153,19.0072,254252.15676025,0
+HEWJ.US,D,20151117,000000,19.0446,19.154,19.0072,19.0563,2199464.2140628,0
+HEWJ.US,D,20151118,000000,19.0446,19.1969,19.0252,19.1865,378052.8604297,0
+HEWJ.US,D,20151119,000000,19.1187,19.1484,19.0563,19.093,373356.17484486,0
+HEWJ.US,D,20151120,000000,19.1318,19.1865,19.0992,19.1671,553875.27835689,0
+HEWJ.US,D,20151123,000000,19.1428,19.1795,19.0563,19.0806,189756.49619367,0
+HEWJ.US,D,20151124,000000,19.0314,19.1428,18.9885,19.1124,497320.07822866,0
+HEWJ.US,D,20151125,000000,19.0618,19.0806,19.0252,19.0446,170958.19989222,0
+HEWJ.US,D,20151127,000000,18.9885,18.9885,18.9088,18.9642,135955.47177587,0
+HEWJ.US,D,20151130,000000,18.8638,18.8701,18.7905,18.8348,1095920.7437908,0
+HEWJ.US,D,20151201,000000,19.0314,19.093,19.0009,19.093,1393468.4849491,0
+HEWJ.US,D,20151202,000000,18.7849,18.8964,18.5806,18.6118,337098.39759775,0
+HEWJ.US,D,20151203,000000,18.6305,18.6305,18.2359,18.3341,1456610.8877072,0
+HEWJ.US,D,20151204,000000,18.3217,18.5751,18.303,18.5509,1810872.6959724,0
+HEWJ.US,D,20151207,000000,18.5682,18.5751,18.4325,18.5079,488895.79562829,0
+HEWJ.US,D,20151208,000000,18.1299,18.2476,18.0883,18.2219,938279.92943917,0
+HEWJ.US,D,20151209,000000,18.0634,18.1562,17.7733,17.8273,2500382.8236575,0
+HEWJ.US,D,20151210,000000,18.0122,18.0697,17.9637,17.9886,2491955.6525667,0
+HEWJ.US,D,20151211,000000,17.6861,17.7166,17.5074,17.6057,820767.46963085,0
+HEWJ.US,D,20151214,000000,17.7304,17.7795,17.4832,17.7609,899451.39562962,0
+HEWJ.US,D,20151215,000000,17.7609,17.8772,17.7484,17.7843,833731.01508274,0
+HEWJ.US,D,20151216,000000,18.1299,18.3536,18.0239,18.2974,513203.88759586,0
+HEWJ.US,D,20151217,000000,18.4581,18.4581,18.2219,18.2219,3982142.3540736,0
+HEWJ.US,D,20151218,000000,17.8716,17.8716,17.7539,17.7906,2557911.4450909,0
+HEWJ.US,D,20151221,000000,17.9208,17.9388,17.6673,17.8093,769557.42120911,0
+HEWJ.US,D,20151222,000000,17.821,17.9589,17.7414,17.927,3048018.962492,0
+HEWJ.US,D,20151223,000000,18.0634,18.1299,18.0239,18.1126,713816.7754074,0
+HEWJ.US,D,20151224,000000,17.8716,17.8716,17.7664,17.8162,580352.62670467,0
+HEWJ.US,D,20151228,000000,17.8495,17.8633,17.7927,17.8356,429667.29752418,0
+HEWJ.US,D,20151229,000000,18.1154,18.1776,18.0794,18.098,480906.23085111,0
+HEWJ.US,D,20151230,000000,18.0108,18.098,17.9977,18.0274,678133.8077737,0
+HEWJ.US,D,20151231,000000,17.9236,17.9977,17.7989,17.8052,519687.10456707,0
+HEWJ.US,D,20160104,000000,17.3883,17.4327,17.2581,17.4015,1993142.2247393,0
+HEWJ.US,D,20160105,000000,17.5074,17.5995,17.4458,17.5503,1178849.3066081,0
+HEWJ.US,D,20160106,000000,17.1543,17.2346,17.0601,17.1612,457869.07471215,0
+HEWJ.US,D,20160107,000000,16.8365,16.9846,16.7257,16.7492,792713.00545936,0
+HEWJ.US,D,20160108,000000,16.8053,16.8365,16.3657,16.3712,2110176.6393667,0
+HEWJ.US,D,20160111,000000,16.6315,16.6814,16.2888,16.5449,1161339.2770784,0
+HEWJ.US,D,20160112,000000,16.502,16.5803,16.2715,16.4563,688464.494117,0
+HEWJ.US,D,20160113,000000,16.7063,16.7492,16.2659,16.3144,873600.84972459,0
+HEWJ.US,D,20160114,000000,16.3712,16.6495,16.2154,16.5394,830036.63570821,0
+HEWJ.US,D,20160115,000000,15.8934,16.0361,15.7376,15.917,1120377.5930202,0
+HEWJ.US,D,20160119,000000,16.2715,16.3338,15.9558,16.1337,919425.30757257,0
+HEWJ.US,D,20160120,000000,15.451,15.532,15.0092,15.4143,1812987.0710328,0
+HEWJ.US,D,20160121,000000,15.2273,15.6068,15.1276,15.4455,3614859.2305461,0
+HEWJ.US,D,20160122,000000,16.0229,16.3878,15.998,16.3657,1251624.8252491,0
+HEWJ.US,D,20160125,000000,16.0721,16.2092,15.9426,15.9426,5686327.2084599,0
+HEWJ.US,D,20160126,000000,16.0534,16.2126,15.9841,16.1828,4531567.912785,0
+HEWJ.US,D,20160127,000000,16.2888,16.5325,16.1406,16.2154,887794.89213784,0
+HEWJ.US,D,20160128,000000,16.34,16.3712,16.1593,16.277,951608.86894179,0
+HEWJ.US,D,20160129,000000,16.7804,17.0158,16.7188,16.9985,2115045.1901374,0
+HEWJ.US,D,20160201,000000,16.8988,16.9985,16.7686,16.9161,897780.40386404,0
+HEWJ.US,D,20160202,000000,16.8053,16.8115,16.5062,16.5803,3629726.2912505,0
+HEWJ.US,D,20160203,000000,16.4203,16.4252,15.7799,16.0783,856018.60793188,0
+HEWJ.US,D,20160204,000000,15.8989,16.0603,15.8062,15.9232,949718.35189672,0
+HEWJ.US,D,20160205,000000,15.8609,15.8803,15.5804,15.6614,5063213.3681032,0
+HEWJ.US,D,20160208,000000,15.6331,15.6387,15.2156,15.4337,4406269.5267812,0
+HEWJ.US,D,20160209,000000,14.8361,15.1837,14.8327,15.0542,1286932.2891152,0
+HEWJ.US,D,20160210,000000,14.8361,15.0667,14.483,14.501,2127562.463804,0
+HEWJ.US,D,20160211,000000,14.1721,14.2164,13.8931,14.0731,3457953.5370318,0
+HEWJ.US,D,20160212,000000,14.0039,14.384,13.9159,14.3715,1430835.4425558,0
+HEWJ.US,D,20160216,000000,14.922,14.9919,14.78,14.9919,1510642.9913666,0
+HEWJ.US,D,20160217,000000,15.1096,15.2481,15.0785,15.0972,8071268.6200115,0
+HEWJ.US,D,20160218,000000,15.3028,15.3028,14.9615,15.0092,1272446.5091595,0
+HEWJ.US,D,20160219,000000,14.8805,14.8929,14.78,14.8313,1044541.7186737,0
+HEWJ.US,D,20160222,000000,15.2024,15.2391,15.0972,15.1539,355564.51748946,0
+HEWJ.US,D,20160223,000000,14.9289,14.949,14.7433,14.769,650589.16217893,0
+HEWJ.US,D,20160224,000000,14.6623,14.9289,14.4865,14.9046,6680177.36276,0
+HEWJ.US,D,20160225,000000,15.1802,15.2523,15.0411,15.246,4294724.6883863,0
+HEWJ.US,D,20160226,000000,15.4337,15.5576,15.3513,15.3886,1687519.7083335,0
+HEWJ.US,D,20160229,000000,15.1802,15.1802,14.9919,14.9919,887933.53968278,0
+HEWJ.US,D,20160301,000000,15.2086,15.5451,15.1885,15.4953,522868.77687439,0
+HEWJ.US,D,20160302,000000,15.6614,15.7259,15.5701,15.6684,1094321.9642882,0
+HEWJ.US,D,20160303,000000,15.8374,15.8374,15.7487,15.8062,1327486.6960102,0
+HEWJ.US,D,20160304,000000,16.0098,16.1101,15.8671,16.0167,2572443.4408949,0
+HEWJ.US,D,20160307,000000,15.7681,15.8429,15.6878,15.7681,787629.2621449,0
+HEWJ.US,D,20160308,000000,15.5873,15.6331,15.4773,15.5202,1511160.0311697,0
+HEWJ.US,D,20160309,000000,15.5576,15.6331,15.4987,15.5999,675002.68405047,0
+HEWJ.US,D,20160310,000000,15.8374,15.9426,15.352,15.514,2290073.2731717,0
+HEWJ.US,D,20160311,000000,15.854,16.0229,15.8443,16.0229,320817.4207841,0
+HEWJ.US,D,20160314,000000,15.9779,16.1046,15.9779,16.0658,434803.03366801,0
+HEWJ.US,D,20160315,000000,15.7557,15.7799,15.694,15.7681,579197.23049684,0
+HEWJ.US,D,20160316,000000,15.719,15.8179,15.6809,15.7376,376251.88659074,0
+HEWJ.US,D,20160317,000000,15.5701,15.658,15.4759,15.6261,654581.05607699,0
+HEWJ.US,D,20160318,000000,15.5258,15.6261,15.4898,15.6261,740675.40450377,0
+HEWJ.US,D,20160321,000000,15.5999,15.712,15.5756,15.7002,756603.98547402,0
+HEWJ.US,D,20160322,000000,15.7376,15.9093,15.7148,15.8609,2859370.2024126,0
+HEWJ.US,D,20160323,000000,15.811,15.8179,15.6545,15.6878,3738841.9091183,0
+HEWJ.US,D,20160324,000000,15.4829,15.6331,15.4829,15.6261,367145.92022775,0
+HEWJ.US,D,20160328,000000,15.9059,15.9779,15.9059,15.9426,1482176.9172962,0
+HEWJ.US,D,20160329,000000,15.9232,16.0098,15.9059,15.9737,560554.91268343,0
+HEWJ.US,D,20160330,000000,15.9495,16.0098,15.9142,15.9232,3056837.5240484,0
+HEWJ.US,D,20160331,000000,15.6809,15.7681,15.6684,15.7002,809004.09198984,0
+HEWJ.US,D,20160401,000000,15.1477,15.2959,15.0972,15.1837,513330.98117872,0
+HEWJ.US,D,20160404,000000,15.2086,15.2086,15.057,15.1221,1410280.9440184,0
+HEWJ.US,D,20160405,000000,14.618,14.7233,14.5785,14.6374,2458270.0761272,0
+HEWJ.US,D,20160406,000000,14.6678,14.7925,14.618,14.7925,2047341.8608489,0
+HEWJ.US,D,20160407,000000,14.6444,14.6444,14.4387,14.5266,1385052.8678203,0
+HEWJ.US,D,20160408,000000,15.0092,15.0785,14.8984,14.9165,1468693.4435508,0
+HEWJ.US,D,20160411,000000,14.9684,14.9863,14.7995,14.8119,1121443.4460219,0
+HEWJ.US,D,20160412,000000,15.1609,15.3208,15.1345,15.246,507541.00193222,0
+HEWJ.US,D,20160413,000000,15.712,15.8374,15.7002,15.8062,1110803.691193,0
+HEWJ.US,D,20160414,000000,15.8374,15.9274,15.811,15.8934,482718.75865215,0
+HEWJ.US,D,20160415,000000,15.7376,15.7438,15.6387,15.6545,912384.61193107,0
+HEWJ.US,D,20160418,000000,15.5576,15.7799,15.5507,15.7681,2554692.2224067,0
+HEWJ.US,D,20160419,000000,16.16,16.1807,16.0361,16.0852,935213.79675262,0
+HEWJ.US,D,20160420,000000,16.1545,16.3947,16.1337,16.2826,580291.96840376,0
+HEWJ.US,D,20160421,000000,16.277,16.2826,16.1732,16.2154,1159351.9956009,0
+HEWJ.US,D,20160422,000000,16.5997,16.6952,16.5803,16.6814,534362.08065183,0
+HEWJ.US,D,20160425,000000,16.4391,16.4903,16.3532,16.4765,766102.78654769,0
+HEWJ.US,D,20160426,000000,16.3462,16.4695,16.3026,16.4695,667508.4953974,0
+HEWJ.US,D,20160427,000000,16.34,16.4695,16.2957,16.4632,1152200.0930744,0
+HEWJ.US,D,20160428,000000,15.469,15.5804,15.0854,15.1733,2062565.6501323,0
+HEWJ.US,D,20160429,000000,15.0092,15.0785,14.78,14.789,1169971.5309962,0
+HEWJ.US,D,20160502,000000,15.0909,15.1477,15.0542,15.0972,627245.8260449,0
+HEWJ.US,D,20160503,000000,14.9358,14.9545,14.8313,14.9289,4528968.2713174,0
+HEWJ.US,D,20160504,000000,14.8548,14.9545,14.8243,14.8617,1922534.5182333,0
+HEWJ.US,D,20160505,000000,14.9739,15.0348,14.9379,15.0092,449125.61390936,0
+HEWJ.US,D,20160506,000000,14.949,15.1041,14.8984,15.0667,480782.02575877,0
+HEWJ.US,D,20160509,000000,15.3208,15.3886,15.2308,15.2391,774411.52952728,0
+HEWJ.US,D,20160510,000000,15.5507,15.7743,15.5507,15.7681,10879411.443059,0
+HEWJ.US,D,20160511,000000,15.4953,15.5202,15.3457,15.3457,1005284.244022,0
+HEWJ.US,D,20160512,000000,15.6068,15.6442,15.4455,15.5451,1024442.1573931,0
+HEWJ.US,D,20160513,000000,15.3817,15.4399,15.2509,15.2841,1895814.5366819,0
+HEWJ.US,D,20160516,000000,15.3886,15.5701,15.3886,15.5258,416559.32754629,0
+HEWJ.US,D,20160517,000000,15.5576,15.5999,15.4337,15.4455,506742.33430356,0
+HEWJ.US,D,20160518,000000,15.5382,15.694,15.5382,15.6387,646439.84554754,0
+HEWJ.US,D,20160519,000000,15.4455,15.5043,15.4012,15.4759,980236.69848141,0
+HEWJ.US,D,20160520,000000,15.6068,15.6809,15.5576,15.5873,395772.30552209,0
+HEWJ.US,D,20160523,000000,15.4759,15.507,15.4081,15.4143,2851858.6828166,0
+HEWJ.US,D,20160524,000000,15.532,15.6684,15.507,15.6387,1097167.12745,0
+HEWJ.US,D,20160525,000000,15.7307,15.8235,15.7307,15.7799,670674.28100686,0
+HEWJ.US,D,20160526,000000,15.6809,15.7064,15.6442,15.6878,765204.46599609,0
+HEWJ.US,D,20160527,000000,15.6192,15.7619,15.6192,15.7557,1094782.6785261,0
+HEWJ.US,D,20160531,000000,16.0298,16.0534,15.8671,15.917,1069171.8773342,0
+HEWJ.US,D,20160601,000000,15.719,15.7438,15.6684,15.719,1111970.6413629,0
+HEWJ.US,D,20160602,000000,15.4455,15.505,15.3803,15.4898,1075413.905347,0
+HEWJ.US,D,20160603,000000,15.2959,15.3208,15.1477,15.2336,1144115.2081101,0
+HEWJ.US,D,20160606,000000,15.4143,15.5708,15.3817,15.5451,1329021.9287214,0
+HEWJ.US,D,20160607,000000,15.5999,15.6739,15.5999,15.6192,794678.62325795,0
+HEWJ.US,D,20160608,000000,15.6192,15.6614,15.5999,15.6497,946707.10053005,0
+HEWJ.US,D,20160609,000000,15.4143,15.4898,15.3457,15.4759,592758.69348629,0
+HEWJ.US,D,20160610,000000,15.2024,15.2273,15.0604,15.1415,835091.49411748,0
+HEWJ.US,D,20160613,000000,14.8313,14.9545,14.769,14.7862,850244.51538323,0
+HEWJ.US,D,20160614,000000,14.6506,14.7295,14.5689,14.7198,1559496.0315244,0
+HEWJ.US,D,20160615,000000,14.8313,14.8929,14.7862,14.8313,3001595.1428614,0
+HEWJ.US,D,20160616,000000,14.3653,14.5266,14.1839,14.5072,1606143.7091705,0
+HEWJ.US,D,20160617,000000,14.4512,14.5391,14.3452,14.483,1698540.7439109,0
+HEWJ.US,D,20160620,000000,14.8867,14.9808,14.7364,14.7628,2268359.0456907,0
+HEWJ.US,D,20160621,000000,15.048,15.1678,15.0161,15.0161,882085.79062588,0
+HEWJ.US,D,20160622,000000,14.949,15.0161,14.805,14.8119,11195982.78278,0
+HEWJ.US,D,20160623,000000,15.3146,15.4012,15.2273,15.4012,3897918.3032582,0
+HEWJ.US,D,20160624,000000,14.0731,14.3334,14.0212,14.1409,4654903.5694809,0
+HEWJ.US,D,20160627,000000,14.0232,14.0232,13.7504,14.0039,6851600.6096259,0
+HEWJ.US,D,20160628,000000,14.2462,14.3521,14.2033,14.3286,3040981.1553411,0
+HEWJ.US,D,20160629,000000,14.5204,14.5751,14.4622,14.5508,4359747.4984727,0
+HEWJ.US,D,20160630,000000,14.3715,14.5322,14.3092,14.5142,831281.57512214,0
+HEWJ.US,D,20160701,000000,14.3653,14.4622,14.3521,14.3653,1892195.2580608,0
+HEWJ.US,D,20160705,000000,14.2836,14.3113,14.2033,14.2531,781242.80960609,0
+HEWJ.US,D,20160706,000000,14.0294,14.1929,13.9865,14.1811,2291682.1623911,0
+HEWJ.US,D,20160707,000000,14.1929,14.1991,14.0675,14.1251,685935.6206671,0
+HEWJ.US,D,20160708,000000,14.0675,14.2054,14.0482,14.168,898993.56988228,0
+HEWJ.US,D,20160711,000000,14.76,14.9199,14.7461,14.8839,3143206.2790745,0
+HEWJ.US,D,20160712,000000,15.21,15.2931,15.1706,15.2612,4236533.1583788,0
+HEWJ.US,D,20160713,000000,15.1802,15.1802,15.0404,15.1421,2916051.0518786,0
+HEWJ.US,D,20160714,000000,15.3422,15.3886,15.2862,15.2986,5582914.9151229,0
+HEWJ.US,D,20160715,000000,15.3624,15.3624,15.2357,15.2612,4417368.5516027,0
+HEWJ.US,D,20160718,000000,15.2862,15.4046,15.2412,15.3852,1124119.6324883,0
+HEWJ.US,D,20160719,000000,15.3803,15.3803,15.2481,15.2931,840793.37440314,0
+HEWJ.US,D,20160720,000000,15.4551,15.5493,15.4378,15.5189,984342.687755,0
+HEWJ.US,D,20160721,000000,15.3042,15.3422,15.2052,15.2543,1169981.640713,0
+HEWJ.US,D,20160722,000000,15.3111,15.3803,15.2986,15.3422,633066.13444186,0
+HEWJ.US,D,20160725,000000,15.3305,15.3374,15.21,15.2481,694946.26684294,0
+HEWJ.US,D,20160726,000000,15.0785,15.1747,15.0722,15.0909,13236577.129775,0
+HEWJ.US,D,20160727,000000,15.3305,15.3395,15.1969,15.1969,748855.60965524,0
+HEWJ.US,D,20160728,000000,15.0667,15.2543,15.0155,15.21,1052616.4939212,0
+HEWJ.US,D,20160729,000000,15.1283,15.1546,15.0155,15.0189,1194655.1267313,0
+HEWJ.US,D,20160801,000000,15.1221,15.1685,15.0667,15.1221,604730.04244473,0
+HEWJ.US,D,20160802,000000,14.8278,14.8278,14.5917,14.7032,1364706.3406004,0
+HEWJ.US,D,20160803,000000,14.5889,14.6963,14.5889,14.6838,616689.83744107,0
+HEWJ.US,D,20160804,000000,14.8458,14.8777,14.7835,14.8721,808644.47492015,0
+HEWJ.US,D,20160805,000000,14.9912,15.0722,14.967,15.0155,539828.54896014,0
+HEWJ.US,D,20160808,000000,15.2481,15.2543,15.1685,15.1899,384319.44061194,0
+HEWJ.US,D,20160809,000000,15.2481,15.2986,15.2169,15.2357,448224.40486726,0
+HEWJ.US,D,20160810,000000,15.2412,15.2737,15.21,15.2232,681108.95300887,0
+HEWJ.US,D,20160811,000000,15.3111,15.4378,15.2612,15.4053,702206.48776393,0
+HEWJ.US,D,20160812,000000,15.2543,15.28,15.2329,15.2377,376540.7356427,0
+HEWJ.US,D,20160815,000000,15.2862,15.3492,15.2862,15.3167,456169.19804138,0
+HEWJ.US,D,20160816,000000,15.0854,15.0854,14.9158,15.0286,482070.2925305,0
+HEWJ.US,D,20160817,000000,15.1747,15.1899,15.0674,15.1546,377527.15515514,0
+HEWJ.US,D,20160818,000000,15.0722,15.0722,15.0058,15.0473,1357564.5477907,0
+HEWJ.US,D,20160819,000000,14.9961,15.0383,14.967,15.0224,2078848.0711912,0
+HEWJ.US,D,20160822,000000,15.1041,15.1352,15.0604,15.1318,6666712.664203,0
+HEWJ.US,D,20160823,000000,15.1096,15.1685,15.1096,15.1352,528239.92499557,0
+HEWJ.US,D,20160824,000000,15.1802,15.1864,15.1512,15.1719,1878831.656672,0
+HEWJ.US,D,20160825,000000,15.1166,15.1546,15.1166,15.1166,526031.67399334,0
+HEWJ.US,D,20160826,000000,15.0155,15.1899,15.0155,15.1802,1760539.3044234,0
+HEWJ.US,D,20160829,000000,15.2675,15.3139,15.2543,15.2578,471557.63128448,0
+HEWJ.US,D,20160830,000000,15.3734,15.4808,15.3734,15.4309,910198.02460775,0
+HEWJ.US,D,20160831,000000,15.5368,15.5368,15.4184,15.5126,596629.27078255,0
+HEWJ.US,D,20160901,000000,15.7009,15.7321,15.5493,15.6123,708899.12029781,0
+HEWJ.US,D,20160902,000000,15.7452,15.8629,15.7452,15.8193,694316.57590968,0
+HEWJ.US,D,20160906,000000,15.7127,15.7452,15.5936,15.6387,552406.48092768,0
+HEWJ.US,D,20160907,000000,15.6614,15.7266,15.6497,15.6746,1238288.6645202,0
+HEWJ.US,D,20160908,000000,15.5867,15.7064,15.5749,15.6947,480322.75576615,0
+HEWJ.US,D,20160909,000000,15.6261,15.6497,15.4669,15.4669,503097.05926783,0
+HEWJ.US,D,20160912,000000,15.3554,15.4911,15.3236,15.4842,795621.71541259,0
+HEWJ.US,D,20160913,000000,15.4053,15.4053,15.2232,15.3374,671208.65175299,0
+HEWJ.US,D,20160914,000000,15.2862,15.2862,15.1484,15.1802,701029.42787719,0
+HEWJ.US,D,20160915,000000,15.1421,15.2481,15.1421,15.2357,627294.93038372,0
+HEWJ.US,D,20160916,000000,15.1166,15.1616,15.1166,15.1283,995867.76492814,0
+HEWJ.US,D,20160919,000000,15.1421,15.1899,15.0972,15.1166,905390.1321379,0
+HEWJ.US,D,20160920,000000,15.3305,15.3492,15.2986,15.3111,626016.77332881,0
+HEWJ.US,D,20160921,000000,15.5867,15.6123,15.4808,15.5804,1126658.615655,0
+HEWJ.US,D,20160922,000000,15.8131,15.8692,15.7847,15.8021,1369868.0731589,0
+HEWJ.US,D,20160923,000000,15.6331,15.6442,15.604,15.6192,287284.93434224,0
+HEWJ.US,D,20160926,000000,15.3492,15.3852,15.334,15.3624,321748.95897667,0
+HEWJ.US,D,20160927,000000,15.4669,15.5694,15.4669,15.5597,631107.73786957,0
+HEWJ.US,D,20160928,000000,15.5562,15.5936,15.4994,15.5936,572601.36239537,0
+HEWJ.US,D,20160929,000000,15.6614,15.6947,15.4669,15.5368,1348087.4103959,0
+HEWJ.US,D,20160930,000000,15.4738,15.6061,15.4738,15.5625,579659.38897998,0
+HEWJ.US,D,20161003,000000,15.4994,15.5437,15.4738,15.5437,385302.97163386,0
+HEWJ.US,D,20161004,000000,15.7266,15.7695,15.6331,15.6497,1006881.5792793,0
+HEWJ.US,D,20161005,000000,15.7508,15.8893,15.7508,15.8567,838884.08216969,0
+HEWJ.US,D,20161006,000000,15.7951,15.8692,15.7951,15.8692,205127.59849365,0
+HEWJ.US,D,20161007,000000,15.7009,15.7197,15.6545,15.6816,211391.29018538,0
+HEWJ.US,D,20161010,000000,15.8131,15.8796,15.8131,15.8567,438016.47937104,0
+HEWJ.US,D,20161011,000000,15.7812,15.7812,15.6331,15.6885,413213.01127936,0
+HEWJ.US,D,20161012,000000,15.739,15.7951,15.6947,15.7812,249442.82004514,0
+HEWJ.US,D,20161013,000000,15.6192,15.6684,15.5368,15.6442,918311.79447726,0
+HEWJ.US,D,20161014,000000,15.7812,15.8076,15.7197,15.7508,500318.331388,0
+HEWJ.US,D,20161017,000000,15.7508,15.7757,15.6954,15.7009,73151.022408513,0
+HEWJ.US,D,20161018,000000,15.8255,15.8477,15.8021,15.8021,823947.69769291,0
+HEWJ.US,D,20161019,000000,15.7951,15.8193,15.7757,15.7951,413370.43401268,0
+HEWJ.US,D,20161020,000000,15.9024,16.0277,15.9024,16.0146,675242.42876359,0
+HEWJ.US,D,20161021,000000,15.8567,15.9917,15.8567,15.982,558278.782154,0
+HEWJ.US,D,20161024,000000,16.0208,16.0679,16.0208,16.0582,499086.39018139,0
+HEWJ.US,D,20161025,000000,16.0908,16.1261,16.0402,16.0582,559967.10486271,0
+HEWJ.US,D,20161026,000000,16.034,16.1212,16.0236,16.097,687462.1879067,0
+HEWJ.US,D,20161027,000000,16.1593,16.2535,16.1447,16.2092,336810.99279106,0
+HEWJ.US,D,20161028,000000,16.1766,16.2438,16.1136,16.1538,347530.18110923,0
+HEWJ.US,D,20161031,000000,16.2092,16.2666,16.2023,16.2023,224338.94893941,0
+HEWJ.US,D,20161101,000000,16.2154,16.2154,15.9329,16.0208,486527.23340223,0
+HEWJ.US,D,20161102,000000,15.8567,15.8831,15.7321,15.7951,631665.21653986,0
+HEWJ.US,D,20161103,000000,15.8325,15.8567,15.7321,15.7633,988097.72543046,0
+HEWJ.US,D,20161104,000000,15.5867,15.6663,15.5632,15.5867,657823.38668522,0
+HEWJ.US,D,20161107,000000,15.8761,15.9495,15.8761,15.9391,247965.35714437,0
+HEWJ.US,D,20161108,000000,15.8962,16.0839,15.8893,16.0277,889061.49523067,0
+HEWJ.US,D,20161109,000000,15.757,16.0839,15.6947,16.0077,1547049.5258755,0
+HEWJ.US,D,20161110,000000,16.1898,16.2618,16.0277,16.1898,2308514.840894,0
+HEWJ.US,D,20161111,000000,16.097,16.2023,16.097,16.2023,4794056.6002619,0
+HEWJ.US,D,20161114,000000,16.3788,16.4467,16.3283,16.4467,2107753.1958208,0
+HEWJ.US,D,20161115,000000,16.4993,16.6232,16.4598,16.5851,1231717.3485881,0
+HEWJ.US,D,20161116,000000,16.5789,16.6301,16.493,16.4993,989165.02267745,0
+HEWJ.US,D,20161117,000000,16.6544,16.8621,16.6301,16.8558,812587.26447938,0
+HEWJ.US,D,20161118,000000,16.6606,16.7492,16.6544,16.7298,3252821.6058023,0
+HEWJ.US,D,20161121,000000,16.8178,16.9064,16.8115,16.8939,342849.38222224,0
+HEWJ.US,D,20161122,000000,16.912,16.9604,16.869,16.9306,5635729.5200283,0
+HEWJ.US,D,20161123,000000,17.0013,17.1702,16.9944,17.1522,8493355.0741671,0
+HEWJ.US,D,20161125,000000,17.0373,17.0947,17.0192,17.0885,2210054.8645529,0
+HEWJ.US,D,20161128,000000,17.1592,17.1592,17.0566,17.0947,4634533.9343367,0
+HEWJ.US,D,20161129,000000,17.182,17.2457,17.1522,17.1522,1658150.9809755,0
+HEWJ.US,D,20161130,000000,17.3212,17.425,17.2893,17.3827,6652600.9437696,0
+HEWJ.US,D,20161201,000000,17.3468,17.3468,17.1764,17.2,1502051.1763161,0
+HEWJ.US,D,20161202,000000,17.1321,17.2138,17.1294,17.1875,2456038.7172009,0
+HEWJ.US,D,20161205,000000,17.2769,17.3558,17.1764,17.2069,2431347.9002394,0
+HEWJ.US,D,20161206,000000,17.2395,17.3468,17.2332,17.3281,468256.08662059,0
+HEWJ.US,D,20161207,000000,17.3827,17.5649,17.3827,17.5351,2454851.5475973,0
+HEWJ.US,D,20161208,000000,17.7297,17.8287,17.7228,17.7733,690746.40162746,0
+HEWJ.US,D,20161209,000000,17.9236,18.0163,17.9055,18.006,891838.77886526,0
+HEWJ.US,D,20161212,000000,17.9305,17.952,17.7871,17.8107,776650.10967996,0
+HEWJ.US,D,20161213,000000,17.9554,18.0433,17.9554,18.0295,700360.74232191,0
+HEWJ.US,D,20161214,000000,17.9118,18.1216,17.8799,18.0433,3932759.2759054,0
+HEWJ.US,D,20161215,000000,18.1168,18.224,18.1126,18.2005,4592546.836144,0
+HEWJ.US,D,20161216,000000,18.0551,18.1001,17.9672,18.0115,1054892.6244506,0
+HEWJ.US,D,20161219,000000,18.0225,18.0551,17.9734,18.0295,730360.60485833,0
+HEWJ.US,D,20161220,000000,18.1936,18.213,18.1368,18.1873,8523132.5229335,0
+HEWJ.US,D,20161221,000000,18.006,18.0551,17.9838,18.0295,726118.85653032,0
+HEWJ.US,D,20161222,000000,17.9734,18.0225,17.9422,18.0225,2823129.7561087,0
+HEWJ.US,D,20161223,000000,18.0433,18.0433,17.9672,18.0115,1697388.2361937,0
+HEWJ.US,D,20161227,000000,17.9243,17.9422,17.8986,17.9055,502035.53900189,0
+HEWJ.US,D,20161228,000000,17.954,17.9686,17.8363,17.8529,1112164.1702277,0
+HEWJ.US,D,20161229,000000,17.6376,17.6549,17.5234,17.5856,738052.65511198,0
+HEWJ.US,D,20161230,000000,17.7006,17.7006,17.6016,17.6244,830118.957688,0
+HEWJ.US,D,20170103,000000,17.9034,17.9575,17.7574,17.9097,2238256.6417408,0
+HEWJ.US,D,20170104,000000,18.0821,18.2254,18.0821,18.2199,1087066.076103,0
+HEWJ.US,D,20170105,000000,18.1126,18.134,17.9858,18.0288,1598343.3405223,0
+HEWJ.US,D,20170106,000000,18.2019,18.2718,18.1244,18.2393,1401055.1052988,0
+HEWJ.US,D,20170109,000000,18.1375,18.1749,18.0918,18.1126,784372.48908407,0
+HEWJ.US,D,20170110,000000,18.0288,18.062,17.9623,17.972,1997305.9838233,0
+HEWJ.US,D,20170111,000000,18.1126,18.2137,17.8779,18.0683,3735390.1629474,0
+HEWJ.US,D,20170112,000000,17.8903,17.9229,17.6944,17.916,2747214.448273,0
+HEWJ.US,D,20170113,000000,18.0427,18.0883,17.972,18.0358,1205897.1318335,0
+HEWJ.US,D,20170117,000000,17.5856,17.6279,17.4998,17.5234,1583343.4092541,0
+HEWJ.US,D,20170118,000000,17.6431,17.7885,17.5794,17.7885,2117637.6103787,0
+HEWJ.US,D,20170119,000000,17.9034,17.9346,17.7767,17.8079,2605562.8731925,0
+HEWJ.US,D,20170120,000000,17.9603,18.0163,17.8148,17.8779,2671625.5398659,0
+HEWJ.US,D,20170123,000000,17.7124,17.7574,17.5545,17.668,1554712.6912239,0
+HEWJ.US,D,20170124,000000,17.6618,17.846,17.6189,17.8148,1555485.362438,0
+HEWJ.US,D,20170125,000000,17.916,17.9817,17.8779,17.916,1037580.4565215,0
+HEWJ.US,D,20170126,000000,18.1818,18.2324,18.1542,18.1576,1259028.0264508,0
+HEWJ.US,D,20170127,000000,18.1244,18.1507,18.0717,18.1063,553427.56232636,0
+HEWJ.US,D,20170130,000000,17.9229,17.9603,17.7387,17.8322,2062857.3876748,0
+HEWJ.US,D,20170131,000000,17.6618,17.668,17.5032,17.6431,4995105.6501419,0
+HEWJ.US,D,20170201,000000,17.8965,17.9256,17.792,17.8079,3519387.3976476,0
+HEWJ.US,D,20170202,000000,17.6314,17.7297,17.5725,17.7193,1043132.1353001,0
+HEWJ.US,D,20170203,000000,17.7698,17.8322,17.7124,17.7955,978188.75870302,0
+HEWJ.US,D,20170206,000000,17.6189,17.6715,17.5483,17.6244,2134321.5316199,0
+HEWJ.US,D,20170207,000000,17.675,17.7262,17.6216,17.7006,1471043.2305883,0
+HEWJ.US,D,20170208,000000,17.668,17.7124,17.6314,17.7006,1090760.4554776,0
+HEWJ.US,D,20170209,000000,17.668,17.9229,17.6459,17.8779,2412478.8359203,0
+HEWJ.US,D,20170210,000000,18.0551,18.0551,17.9603,18.0218,1595001.3569911,0
+HEWJ.US,D,20170213,000000,18.1576,18.1818,18.1306,18.1306,938567.33424587,0
+HEWJ.US,D,20170214,000000,17.9408,18.1223,17.9229,18.1001,2118972.0929989,0
+HEWJ.US,D,20170215,000000,18.0939,18.1015,17.9984,18.0683,1001269.2421998,0
+HEWJ.US,D,20170216,000000,17.9858,17.9984,17.8716,17.9478,3842439.0658485,0
+HEWJ.US,D,20170217,000000,17.7955,17.8903,17.7767,17.8848,1024091.205795,0
+HEWJ.US,D,20170221,000000,18.1126,18.1749,18.1126,18.1576,1358153.7998567,0
+HEWJ.US,D,20170222,000000,18.062,18.1444,18.0358,18.0752,859133.84495725,0
+HEWJ.US,D,20170223,000000,18.0683,18.0683,17.9658,18.0163,652832.07506739,0
+HEWJ.US,D,20170224,000000,17.846,17.9097,17.8197,17.8779,1026520.426322,0
+HEWJ.US,D,20170227,000000,17.8148,17.9291,17.7698,17.9229,1387180.241088,0
+HEWJ.US,D,20170228,000000,17.8024,17.8259,17.7193,17.8079,1272642.9265149,0
+HEWJ.US,D,20170301,000000,18.2254,18.2781,18.2019,18.2393,2136603.4391304,0
+HEWJ.US,D,20170302,000000,18.2718,18.2718,18.1576,18.1749,1127110.6644213,0
+HEWJ.US,D,20170303,000000,18.1749,18.195,18.0939,18.1063,2242819.0125166,0
+HEWJ.US,D,20170306,000000,18.0427,18.087,18.0115,18.0683,1049771.3307594,0
+HEWJ.US,D,20170307,000000,18.0821,18.1063,18.0392,18.0427,1348224.6136956,0
+HEWJ.US,D,20170308,000000,18.1063,18.1174,18.0163,18.0358,1237445.2252885,0
+HEWJ.US,D,20170309,000000,18.0821,18.1375,18.062,18.1375,1247624.2658795,0
+HEWJ.US,D,20170310,000000,18.2718,18.303,18.2047,18.2324,1884032.3838525,0
+HEWJ.US,D,20170313,000000,18.3272,18.3466,18.296,18.3403,901405.45946612,0
+HEWJ.US,D,20170314,000000,18.2324,18.2393,18.1604,18.195,1589955.1640534,0
+HEWJ.US,D,20170315,000000,18.2137,18.2656,18.1507,18.1507,1813857.9509243,0
+HEWJ.US,D,20170316,000000,18.2393,18.2586,18.1063,18.1063,1610981.9307908,0
+HEWJ.US,D,20170317,000000,18.1444,18.1687,18.0551,18.0821,1305961.6646583,0
+HEWJ.US,D,20170320,000000,18.1306,18.1542,18.0288,18.0648,816543.05224595,0
+HEWJ.US,D,20170321,000000,18.1244,18.1244,17.7767,17.8024,2778740.878049,0
+HEWJ.US,D,20170322,000000,17.6881,17.7484,17.5981,17.7331,2415003.3766343,0
+HEWJ.US,D,20170323,000000,17.6549,17.8024,17.6244,17.7262,2743075.2413584,0
+HEWJ.US,D,20170324,000000,17.8716,17.9034,17.7823,17.8779,1574783.3675994,0
+HEWJ.US,D,20170327,000000,17.6376,17.8079,17.612,17.7885,3372571.201518,0
+HEWJ.US,D,20170328,000000,17.8197,18.0427,17.7885,18.0288,3869400.2363583,0
+HEWJ.US,D,20170329,000000,17.9603,17.9893,17.916,17.972,1017584.8808996,0
+HEWJ.US,D,20170330,000000,17.8848,18.0115,17.8779,18.0053,1096642.8664207,0
+HEWJ.US,D,20170331,000000,17.7629,17.7885,17.7283,17.7698,1294010.5351335,0
+HEWJ.US,D,20170403,000000,17.8024,17.8183,17.7006,17.7823,9637192.9871873,0
+HEWJ.US,D,20170404,000000,17.675,17.7387,17.612,17.7006,1329214.013341,0
+HEWJ.US,D,20170405,000000,17.7629,17.7885,17.5663,17.5725,2796034.2707897,0
+HEWJ.US,D,20170406,000000,17.4721,17.5365,17.4306,17.5032,1620369.5249795,0
+HEWJ.US,D,20170407,000000,17.5663,17.6487,17.5067,17.6051,1139795.4705381,0
+HEWJ.US,D,20170410,000000,17.5483,17.5794,17.4784,17.5095,620597.96511407,0
+HEWJ.US,D,20170411,000000,17.4596,17.4846,17.3274,17.4084,3356971.9084671,0
+HEWJ.US,D,20170412,000000,17.3011,17.3551,17.2595,17.2692,9218795.1354254,0
+HEWJ.US,D,20170413,000000,17.1564,17.1806,17.0788,17.0788,3073950.3861317,0
+HEWJ.US,D,20170417,000000,17.1619,17.2845,17.1342,17.2762,1730523.5551892,0
+HEWJ.US,D,20170418,000000,17.1619,17.2048,17.0733,17.1231,3010257.7259296,0
+HEWJ.US,D,20170419,000000,17.2498,17.2941,17.1619,17.1917,2052032.7694527,0
+HEWJ.US,D,20170420,000000,17.3461,17.4022,17.3143,17.3827,9354588.8517321,0
+HEWJ.US,D,20170421,000000,17.3953,17.434,17.3461,17.4084,7175058.1107449,0
+HEWJ.US,D,20170424,000000,17.7124,17.7193,17.5981,17.6189,1819548.2772481,0
+HEWJ.US,D,20170425,000000,17.8716,17.9623,17.8654,17.9229,2274959.2465279,0
+HEWJ.US,D,20170426,000000,17.9984,18.0648,17.9291,17.9291,2876449.8468551,0
+HEWJ.US,D,20170427,000000,18.0115,18.0392,17.9346,17.9658,1352912.6338089,0
+HEWJ.US,D,20170428,000000,17.954,17.9658,17.916,17.916,986464.28404163,0
+HEWJ.US,D,20170501,000000,17.9984,18.0752,17.9789,18.0551,1512779.0301059,0
+HEWJ.US,D,20170502,000000,18.1887,18.2081,18.1444,18.1507,867755.98915821,0
+HEWJ.US,D,20170503,000000,18.1687,18.3245,18.1542,18.296,1627933.0374049,0
+HEWJ.US,D,20170504,000000,18.3217,18.3272,18.2199,18.2891,3314990.5872553,0
+HEWJ.US,D,20170505,000000,18.3536,18.4165,18.3272,18.4103,939833.9373387,0
+HEWJ.US,D,20170508,000000,18.492,18.5537,18.4636,18.5253,1735654.9585971,0
+HEWJ.US,D,20170509,000000,18.6194,18.6575,18.5537,18.5813,1895294.6083884,0
+HEWJ.US,D,20170510,000000,18.5183,18.5848,18.5183,18.5682,1700982.9626453,0
+HEWJ.US,D,20170511,000000,18.4858,18.4989,18.3916,18.4415,3541748.6470049,0
+HEWJ.US,D,20170512,000000,18.4103,18.4415,18.4013,18.4165,645236.78924614,0
+HEWJ.US,D,20170515,000000,18.4858,18.5439,18.4858,18.5377,878274.42738529,0
+HEWJ.US,D,20170516,000000,18.5377,18.5502,18.3972,18.4353,1620544.2786559,0
+HEWJ.US,D,20170517,000000,18.2324,18.2781,18.062,18.0683,2868037.1182167,0
+HEWJ.US,D,20170518,000000,18.0288,18.2393,18.0115,18.195,1723064.0284222,0
+HEWJ.US,D,20170519,000000,18.2393,18.3591,18.2393,18.3155,820802.13151708,0
+HEWJ.US,D,20170522,000000,18.3217,18.3217,18.2691,18.3155,821300.39613172,0
+HEWJ.US,D,20170523,000000,18.3536,18.4415,18.3127,18.4234,1215771.4366747,0
+HEWJ.US,D,20170524,000000,18.3854,18.4165,18.3466,18.3591,1503078.0346958,0
+HEWJ.US,D,20170525,000000,18.4103,18.474,18.4103,18.4353,461329.48635461,0
+HEWJ.US,D,20170526,000000,18.3155,18.3722,18.3092,18.366,560372.9377807,0
+HEWJ.US,D,20170530,000000,18.3591,18.3722,18.3217,18.3217,453708.20411869,0
+HEWJ.US,D,20170531,000000,18.366,18.366,18.2822,18.3341,1156152.9923505,0
+HEWJ.US,D,20170601,000000,18.5751,18.6035,18.5322,18.5876,1639540.4365579,0
+HEWJ.US,D,20170602,000000,18.7579,18.8355,18.735,18.8285,1157977.0741136,0
+HEWJ.US,D,20170605,000000,18.7905,18.7967,18.7648,18.7773,510009.2170812,0
+HEWJ.US,D,20170606,000000,18.6,18.6506,18.5876,18.607,901458.89654075,0
+HEWJ.US,D,20170607,000000,18.6575,18.6804,18.5931,18.6707,984069.7254009,0
+HEWJ.US,D,20170608,000000,18.6707,18.7018,18.6298,18.6644,823616.96552841,0
+HEWJ.US,D,20170609,000000,18.6256,18.6741,18.4581,18.5322,1537497.2877272,0
+HEWJ.US,D,20170612,000000,18.5253,18.5411,18.474,18.5253,717914.09920943,0
+HEWJ.US,D,20170613,000000,18.6319,18.6679,18.607,18.6506,752584.65091602,0
+HEWJ.US,D,20170614,000000,18.5751,18.5931,18.4615,18.5813,812541.04863107,0
+HEWJ.US,D,20170615,000000,18.4796,18.6194,18.4581,18.6132,1083705.3173835,0
+HEWJ.US,D,20170616,000000,18.6575,18.6824,18.6035,18.6824,1006088.6886317,0
+HEWJ.US,D,20170619,000000,18.7773,18.8603,18.7773,18.8603,819890.81275815,0
+HEWJ.US,D,20170620,000000,18.8791,18.9047,18.8327,18.8424,557669.31065436,0
+HEWJ.US,D,20170621,000000,18.8541,18.8569,18.787,18.7967,539207.52349844,0
+HEWJ.US,D,20170622,000000,18.8029,18.8451,18.7905,18.823,334192.57613505,0
+HEWJ.US,D,20170623,000000,18.7842,18.823,18.771,18.816,237971.17994661,0
+HEWJ.US,D,20170626,000000,18.8603,18.8922,18.8355,18.8603,588184.76874854,0
+HEWJ.US,D,20170627,000000,18.8486,18.9109,18.8424,18.8666,4434618.6169856,0
+HEWJ.US,D,20170628,000000,18.8541,18.9739,18.8486,18.967,694980.92872918,0
+HEWJ.US,D,20170629,000000,19.0065,19.012,18.6575,18.7461,3918934.9602787,0
+HEWJ.US,D,20170630,000000,18.8285,18.8991,18.8029,18.8922,571398.30609396,0
+HEWJ.US,D,20170703,000000,18.9622,18.994,18.9372,18.9372,1002374.0898235,0
+HEWJ.US,D,20170705,000000,18.9179,18.9303,18.5467,18.9179,1239059.8914889,0
+HEWJ.US,D,20170706,000000,18.7898,18.8057,18.7392,18.7766,1655382.3628126,0
+HEWJ.US,D,20170707,000000,18.8022,18.9033,18.8022,18.886,864951.26486369,0
+HEWJ.US,D,20170710,000000,18.886,18.9047,18.8534,18.8596,368481.84709305,0
+HEWJ.US,D,20170711,000000,18.9808,18.9947,18.9109,18.9559,696400.62181956,0
+HEWJ.US,D,20170712,000000,18.9497,19.0009,18.9372,18.9746,658585.9481824,0
+HEWJ.US,D,20170713,000000,18.9427,18.9746,18.9372,18.9622,1185303.6386741,0
+HEWJ.US,D,20170714,000000,18.8991,18.8991,18.8596,18.8991,714681.87831802,0
+HEWJ.US,D,20170717,000000,18.8922,18.9649,18.8596,18.8791,523921.63166879,0
+HEWJ.US,D,20170718,000000,18.8479,18.8791,18.8153,18.8729,601427.05353557,0
+HEWJ.US,D,20170719,000000,18.886,18.9427,18.8659,18.9303,452532.58847722,0
+HEWJ.US,D,20170720,000000,19.0584,19.0584,18.9622,19.0252,666288.10815287,0
+HEWJ.US,D,20170721,000000,18.9179,18.9268,18.8791,18.9179,1008370.5961422,0
+HEWJ.US,D,20170724,000000,18.8534,18.886,18.8057,18.886,767541.25482644,0
+HEWJ.US,D,20170725,000000,18.9047,18.9677,18.8791,18.9372,1121878.1638451,0
+HEWJ.US,D,20170726,000000,18.9427,18.9725,18.8729,18.8922,1816386.8243743,0
+HEWJ.US,D,20170727,000000,19.0127,19.0452,18.8791,18.9497,1478559.0829203,0
+HEWJ.US,D,20170728,000000,18.9372,18.9427,18.8922,18.8991,1182517.689568,0
+HEWJ.US,D,20170731,000000,18.9427,18.9532,18.8991,18.8991,847234.70826181,0
+HEWJ.US,D,20170801,000000,19.0958,19.0958,19.0189,19.0452,1175191.0333651,0
+HEWJ.US,D,20170802,000000,19.1221,19.129,19.039,19.0895,669390.34697091,0
+HEWJ.US,D,20170803,000000,19.0584,19.0611,18.9947,19.0009,862237.52802055,0
+HEWJ.US,D,20170804,000000,19.1152,19.1533,19.102,19.1352,1116530.1236481,0
+HEWJ.US,D,20170807,000000,19.102,19.1325,19.102,19.129,472216.20712294,0
+HEWJ.US,D,20170808,000000,19.0522,19.1221,19.0252,19.039,873415.98633134,0
+HEWJ.US,D,20170809,000000,18.8479,18.8729,18.8153,18.8659,1992272.7890929,0
+HEWJ.US,D,20170810,000000,18.7503,18.7634,18.4961,18.5156,3605379.2046609,0
+HEWJ.US,D,20170811,000000,18.5225,18.5537,18.4706,18.483,1448941.9453778,0
+HEWJ.US,D,20170814,000000,18.6935,18.7274,18.6693,18.7205,2203018.5016471,0
+HEWJ.US,D,20170815,000000,18.9303,18.9303,18.8223,18.8479,1977768.2339488,0
+HEWJ.US,D,20170816,000000,18.9179,18.9303,18.8278,18.8534,1274872.841196,0
+HEWJ.US,D,20170817,000000,18.8022,18.8278,18.598,18.6049,4260877.3564778,0
+HEWJ.US,D,20170818,000000,18.5474,18.7364,18.5093,18.6235,1797083.0422319,0
+HEWJ.US,D,20170821,000000,18.5474,18.5633,18.483,18.5474,1412783.8210536,0
+HEWJ.US,D,20170822,000000,18.6049,18.7171,18.6049,18.7073,1130608.6264405,0
+HEWJ.US,D,20170823,000000,18.6173,18.6554,18.591,18.598,1264839.6693762,0
+HEWJ.US,D,20170824,000000,18.6049,18.6111,18.5384,18.6049,902259.00841466,0
+HEWJ.US,D,20170825,000000,18.6554,18.6935,18.591,18.6305,1496846.1163998,0
+HEWJ.US,D,20170828,000000,18.6623,18.6693,18.6083,18.6423,795842.68493734,0
+HEWJ.US,D,20170829,000000,18.4961,18.7205,18.4961,18.6935,1057424.386391,0
+HEWJ.US,D,20170830,000000,18.7205,18.7898,18.7004,18.7766,899044.11846637,0
+HEWJ.US,D,20170831,000000,18.8596,18.8991,18.8445,18.8659,1674585.0477867,0
+HEWJ.US,D,20170901,000000,18.8348,18.8991,18.8348,18.8479,1355752.0199896,0
+HEWJ.US,D,20170905,000000,18.5785,18.591,18.4262,18.4961,2498750.826514,0
+HEWJ.US,D,20170906,000000,18.6111,18.7053,18.591,18.688,1294917.5211567,0
+HEWJ.US,D,20170907,000000,18.7136,18.7392,18.598,18.6485,1114798.4735816,0
+HEWJ.US,D,20170908,000000,18.5723,18.6368,18.5592,18.5855,592490.06386797,0
+HEWJ.US,D,20170911,000000,18.8922,18.9871,18.8922,18.9677,477240.73638176,0
+HEWJ.US,D,20170912,000000,19.109,19.1221,19.0584,19.1152,1503517.0852549,0
+HEWJ.US,D,20170913,000000,19.0646,19.1533,19.0646,19.1408,745808.25215708,0
+HEWJ.US,D,20170914,000000,19.0764,19.1602,19.0709,19.1352,847861.51070457,0
+HEWJ.US,D,20170915,000000,19.1664,19.226,19.1602,19.2169,560086.97721926,0
+HEWJ.US,D,20170918,000000,19.3132,19.3651,19.3132,19.3201,757984.68394238,0
+HEWJ.US,D,20170919,000000,19.4275,19.4572,19.3991,19.4475,1580294.6075107,0
+HEWJ.US,D,20170920,000000,19.4607,19.5992,19.4503,19.5749,4847170.163936,0
+HEWJ.US,D,20170921,000000,19.5306,19.5611,19.4822,19.5424,1234760.3733505,0
+HEWJ.US,D,20170922,000000,19.4662,19.4953,19.4475,19.4801,1781376.8750316,0
+HEWJ.US,D,20170925,000000,19.5306,19.5556,19.4018,19.4607,3303500.1719684,0
+HEWJ.US,D,20170926,000000,19.5486,19.5818,19.5182,19.5611,1067022.8403876,0
+HEWJ.US,D,20170927,000000,19.6961,19.7134,19.5881,19.6899,965144.33551658,0
+HEWJ.US,D,20170928,000000,19.6386,19.6705,19.6262,19.6518,790851.37331949,0
+HEWJ.US,D,20170929,000000,19.6386,19.6795,19.6192,19.6635,1202573.9234908,0
+HEWJ.US,D,20171002,000000,19.6331,19.7217,19.6192,19.7217,7141914.1262779,0
+HEWJ.US,D,20171003,000000,19.7722,19.8422,19.7494,19.8422,1394932.9496426,0
+HEWJ.US,D,20171004,000000,19.7979,19.8484,19.7924,19.8249,1417867.5643681,0
+HEWJ.US,D,20171005,000000,19.7522,19.8422,19.7522,19.8422,891684.24462246,0
+HEWJ.US,D,20171006,000000,19.8553,19.8879,19.7757,19.8048,665753.73740676,0
+HEWJ.US,D,20171009,000000,19.8553,19.8616,19.7951,19.8179,233912.85076659,0
+HEWJ.US,D,20171010,000000,19.8879,19.9267,19.8484,19.9135,1904348.581922,0
+HEWJ.US,D,20171011,000000,19.9509,20.0409,19.9391,20.0146,1202178.2002896,0
+HEWJ.US,D,20171012,000000,19.9959,20.0375,19.9641,19.9765,750663.8047205,0
+HEWJ.US,D,20171013,000000,20.1178,20.1614,20.0928,20.1552,955053.39388639,0
+HEWJ.US,D,20171016,000000,20.2321,20.3075,20.2188,20.3019,949875.77463004,0
+HEWJ.US,D,20171017,000000,20.2833,20.295,20.2528,20.295,727336.35528433,0
+HEWJ.US,D,20171018,000000,20.3601,20.385,20.3414,20.3719,854109.31569843,0
+HEWJ.US,D,20171019,000000,20.2002,20.2922,20.1718,20.277,1077489.2857853,0
+HEWJ.US,D,20171020,000000,20.4363,20.5069,20.4044,20.4875,1029898.5159846,0
+HEWJ.US,D,20171023,000000,20.6731,20.6731,20.5041,20.5069,1712772.336701,0
+HEWJ.US,D,20171024,000000,20.7479,20.8122,20.7049,20.7818,794360.8893008,0
+HEWJ.US,D,20171025,000000,20.6731,20.68,20.4937,20.5879,2733882.6202798,0
+HEWJ.US,D,20171026,000000,20.7049,20.7728,20.698,20.7416,1651052.5155238,0
+HEWJ.US,D,20171027,000000,20.851,20.8836,20.8192,20.851,1723998.4551053,0
+HEWJ.US,D,20171030,000000,20.788,20.7998,20.7049,20.7416,5483241.7727635,0
+HEWJ.US,D,20171031,000000,20.8331,20.9473,20.806,20.9341,3003978.1475399,0
+HEWJ.US,D,20171101,000000,21.1841,21.1896,21.0816,21.1383,1775864.190875,0
+HEWJ.US,D,20171102,000000,21.0747,21.1578,20.9528,21.1453,3453278.5151257,0
+HEWJ.US,D,20171103,000000,21.1453,21.227,21.1065,21.2145,1111859.4344779,0
+HEWJ.US,D,20171106,000000,21.1383,21.1709,21.0816,21.1509,1681669.0707861,0
+HEWJ.US,D,20171107,000000,21.3419,21.3772,21.272,21.3489,1669561.9627732,0
+HEWJ.US,D,20171108,000000,21.4327,21.5026,21.3953,21.4575,2954296.1106031,0
+HEWJ.US,D,20171109,000000,21.1509,21.2083,20.9403,21.1896,4440970.4076383,0
+HEWJ.US,D,20171110,000000,21.0359,21.1065,20.9985,21.0615,1808013.090358,0
+HEWJ.US,D,20171113,000000,20.7998,21.0013,20.7679,20.9916,3458883.6309791,0
+HEWJ.US,D,20171114,000000,20.8711,20.9591,20.8122,20.851,2545476.493404,0
+HEWJ.US,D,20171115,000000,20.4044,20.653,20.3719,20.6018,3181540.8810052,0
+HEWJ.US,D,20171116,000000,20.851,20.9951,20.7998,20.9528,2249654.6253311,0
+HEWJ.US,D,20171117,000000,20.7748,20.788,20.6592,20.6662,1551167.0691112,0
+HEWJ.US,D,20171120,000000,20.8122,20.9023,20.7748,20.8711,1716816.2234284,0
+HEWJ.US,D,20171121,000000,20.9528,21.0428,20.9528,21.0304,1478977.9140458,0
+HEWJ.US,D,20171122,000000,20.9473,20.9528,20.761,20.8122,2056355.3955151,0
+HEWJ.US,D,20171124,000000,21.0304,21.0615,21.0172,21.0546,591555.63718489,0
+HEWJ.US,D,20171127,000000,20.896,20.9729,20.851,20.8774,1645070.4516576,0
+HEWJ.US,D,20171128,000000,20.9403,21.0276,20.896,21.0172,1913330.3431926,0
+HEWJ.US,D,20171129,000000,21.1321,21.1744,20.9791,21.0546,2382507.8582889,0
+HEWJ.US,D,20171130,000000,21.1896,21.2921,21.1065,21.2208,3054453.0751245,0
+HEWJ.US,D,20171201,000000,21.1709,21.1778,20.7818,21.0172,3919059.1653711,0
+HEWJ.US,D,20171204,000000,21.0947,21.1128,20.8774,20.8774,2246904.7823566,0
+HEWJ.US,D,20171205,000000,21.0428,21.0947,20.9341,20.9403,15087888.693021,0
+HEWJ.US,D,20171206,000000,20.7748,20.896,20.7576,20.7936,1288334.6512625,0
+HEWJ.US,D,20171207,000000,20.966,21.1287,20.9591,21.1017,1118970.8981371,0
+HEWJ.US,D,20171208,000000,21.2145,21.272,21.1778,21.272,911074.68148044,0
+HEWJ.US,D,20171211,000000,21.272,21.3551,21.272,21.3551,721474.16377482,0
+HEWJ.US,D,20171212,000000,21.3551,21.4645,21.3551,21.4001,1228024.4134588,0
+HEWJ.US,D,20171213,000000,21.3177,21.4105,21.2789,21.2921,1442838.5649099,0
+HEWJ.US,D,20171214,000000,21.2409,21.272,21.1093,21.1383,1221266.7898883,0
+HEWJ.US,D,20171215,000000,21.1509,21.254,21.1321,21.2083,1654783.0010298,0
+HEWJ.US,D,20171218,000000,21.3932,21.4715,21.3932,21.4645,1151375.4290311,0
+HEWJ.US,D,20171219,000000,21.3863,21.4001,21.3177,21.3177,1918172.8975487,0
+HEWJ.US,D,20171220,000000,21.4715,21.4839,21.3863,21.4444,1105208.6850565,0
+HEWJ.US,D,20171221,000000,21.477,21.5469,21.4382,21.4382,1007077.9966347,0
+HEWJ.US,D,20171222,000000,21.5151,21.5282,21.461,21.5282,872081.50371129,0
+HEWJ.US,D,20171226,000000,21.5026,21.5026,21.4735,21.4956,758787.68430683,0
+HEWJ.US,D,20171227,000000,21.5151,21.5469,21.4575,21.4901,1009383.0120693,0
+HEWJ.US,D,20171228,000000,21.4063,21.425,21.3745,21.3745,603220.80614824,0
+HEWJ.US,D,20171229,000000,21.425,21.477,21.4029,21.4063,1303965.7177093,0
+HEWJ.US,D,20180102,000000,21.3482,21.4735,21.3357,21.4575,1462750.3743066,0
+HEWJ.US,D,20180103,000000,21.5407,21.8239,21.5407,21.8107,1229077.2682532,0
+HEWJ.US,D,20180104,000000,22.0613,22.1666,22.0544,22.1244,2413432.0377916,0
+HEWJ.US,D,20180105,000000,22.2289,22.2767,22.186,22.2469,846755.21883556,0
+HEWJ.US,D,20180108,000000,22.2988,22.3979,22.2926,22.3826,851438.90621307,0
+HEWJ.US,D,20180109,000000,22.2795,22.3238,22.2289,22.2988,1054927.2863369,0
+HEWJ.US,D,20180110,000000,22.215,22.2601,22.1728,22.215,2279098.4534425,0
+HEWJ.US,D,20180111,000000,22.2407,22.3265,22.2081,22.3238,808611.25727917,0
+HEWJ.US,D,20180112,000000,22.267,22.3847,22.2538,22.3757,1534535.1406994,0
+HEWJ.US,D,20180116,000000,22.4532,22.4913,22.1895,22.2345,1561143.9153658,0
+HEWJ.US,D,20180117,000000,22.4207,22.645,22.3847,22.5744,2775486.9934786,0
+HEWJ.US,D,20180118,000000,22.33,22.4013,22.2573,22.3757,2249849.5984412,0
+HEWJ.US,D,20180119,000000,22.4775,22.4844,22.3653,22.4602,1147816.808711,0
+HEWJ.US,D,20180122,000000,22.4325,22.5931,22.4304,22.5931,663240.75065471,0
+HEWJ.US,D,20180123,000000,22.6069,22.6575,22.5488,22.6069,1295625.2013339,0
+HEWJ.US,D,20180124,000000,22.4713,22.4713,22.2434,22.3757,2183786.9317678,0
+HEWJ.US,D,20180125,000000,22.3238,22.3238,22.1542,22.2864,2521389.3709612,0
+HEWJ.US,D,20180126,000000,22.3051,22.3598,22.2081,22.3439,2111046.075013,0
+HEWJ.US,D,20180129,000000,22.1957,22.2649,22.1797,22.1957,1282775.7512576,0
+HEWJ.US,D,20180130,000000,21.8682,21.9513,21.7976,21.8944,1823392.8581296,0
+HEWJ.US,D,20180131,000000,21.8412,21.936,21.7788,21.8169,1851441.54532,0
+HEWJ.US,D,20180201,000000,21.927,22.0939,21.927,21.9699,1979548.9883542,0
+HEWJ.US,D,20180202,000000,22.0676,22.0807,21.8038,21.8169,3012468.8654223,0
+HEWJ.US,D,20180205,000000,21.3357,21.5476,20.5962,20.6163,5980179.1259983,0
+HEWJ.US,D,20180206,000000,20.7901,21.2326,20.7326,21.182,4011165.9068144,0
+HEWJ.US,D,20180207,000000,21.0213,21.2623,20.9563,21.0082,2876663.5951535,0
+HEWJ.US,D,20180208,000000,21.0013,21.0013,20.2119,20.2119,3895776.487538,0
+HEWJ.US,D,20180209,000000,20.6094,20.6676,19.7819,20.4432,5234100.7999777,0
+HEWJ.US,D,20180212,000000,20.6094,20.8801,20.5145,20.8026,2020595.8828827,0
+HEWJ.US,D,20180213,000000,20.2244,20.4176,20.1863,20.385,1298180.0711985,0
+HEWJ.US,D,20180214,000000,20.1039,20.529,20.0977,20.5145,5350719.2719702,0
+HEWJ.US,D,20180215,000000,20.5394,20.5782,20.3151,20.4432,1694765.4868018,0
+HEWJ.US,D,20180216,000000,20.6814,20.8324,20.6814,20.8026,1386212.5967639,0
+HEWJ.US,D,20180220,000000,20.867,20.9888,20.8026,20.8413,908563.13897366,0
+HEWJ.US,D,20180221,000000,20.8607,20.9819,20.7174,20.7264,1636532.0736818,0
+HEWJ.US,D,20180222,000000,20.6488,20.7963,20.5685,20.5893,1591566.9417634,0
+HEWJ.US,D,20180223,000000,20.7963,20.9501,20.7326,20.9438,742220.74693175,0
+HEWJ.US,D,20180226,000000,21.0857,21.2395,21.0587,21.2395,587298.00215902,0
+HEWJ.US,D,20180227,000000,21.2062,21.2595,21.0463,21.0463,981823.92402192,0
+HEWJ.US,D,20180228,000000,20.9819,21.0082,20.7298,20.7326,1301933.6646287,0
+HEWJ.US,D,20180301,000000,20.5145,20.6302,20.0056,20.025,5651900.7342021,0
+HEWJ.US,D,20180302,000000,19.7944,20.1469,19.7376,20.1469,5158379.0210067,0
+HEWJ.US,D,20180305,000000,19.9939,20.3719,19.9744,20.3213,1839496.1927763,0
+HEWJ.US,D,20180306,000000,20.5145,20.5457,20.385,20.4813,1376323.8494701,0
+HEWJ.US,D,20180307,000000,20.205,20.3186,20.1219,20.2826,1754558.6848026,0
+HEWJ.US,D,20180308,000000,20.3663,20.4494,20.331,20.4432,981419.53534917,0
+HEWJ.US,D,20180309,000000,20.4682,20.6163,20.4294,20.6094,2630996.0322175,0
+HEWJ.US,D,20180312,000000,20.6094,20.6606,20.5208,20.5394,1142626.1912473,0
+HEWJ.US,D,20180313,000000,20.7769,20.8254,20.4979,20.5457,1336712.5347298,0
+HEWJ.US,D,20180314,000000,20.707,20.714,20.4529,20.5651,1116057.8554481,0
+HEWJ.US,D,20180315,000000,20.5831,20.689,20.5076,20.6163,810227.36772488,0
+HEWJ.US,D,20180316,000000,20.4106,20.5526,20.4106,20.4875,529659.61808594,0
+HEWJ.US,D,20180319,000000,20.3407,20.3407,19.9807,20.1469,1679080.9832805,0
+HEWJ.US,D,20180320,000000,20.3151,20.3982,20.2791,20.3663,1095286.7201218,0
+HEWJ.US,D,20180321,000000,20.2701,20.4494,20.2307,20.2701,899509.16544003,0
+HEWJ.US,D,20180322,000000,20.1607,20.2445,19.9613,19.9744,3501711.279913,0
+HEWJ.US,D,20180323,000000,19.8207,19.8519,19.4087,19.4087,1730633.3178288,0
+HEWJ.US,D,20180326,000000,19.7432,19.8553,19.5251,19.8318,2544251.7734237,0
+HEWJ.US,D,20180327,000000,20.2764,20.286,19.827,19.8913,2716431.8048057,0
+HEWJ.US,D,20180328,000000,20.2701,20.5076,20.1669,20.4238,2754753.408529,0
+HEWJ.US,D,20180329,000000,20.4363,20.714,20.3982,20.5962,1433540.5139273,0
+HEWJ.US,D,20180402,000000,20.3532,20.4238,19.9544,20.0838,1883944.2848917,0
+HEWJ.US,D,20180403,000000,20.3719,20.4682,20.2736,20.4556,2726852.0343551,0
+HEWJ.US,D,20180404,000000,20.0908,20.5325,20.0908,20.5208,1698013.5943912,0
+HEWJ.US,D,20180405,000000,20.6606,20.7901,20.6094,20.75,1438627.1457324,0
+HEWJ.US,D,20180406,000000,20.5013,20.5962,20.2341,20.3338,1657287.3223102,0
+HEWJ.US,D,20180409,000000,20.5457,20.6814,20.4556,20.4556,1209893.3584674,0
+HEWJ.US,D,20180410,000000,20.6606,20.7326,20.6032,20.6606,1842700.9730078,0
+HEWJ.US,D,20180411,000000,20.572,20.6745,20.5595,20.572,799330.53723974,0
+HEWJ.US,D,20180412,000000,20.6232,20.6606,20.5526,20.6032,3052927.9521301,0
+HEWJ.US,D,20180413,000000,20.707,20.714,20.5595,20.6302,879813.99283222,0
+HEWJ.US,D,20180416,000000,20.7202,20.7264,20.6163,20.6488,516561.75782489,0
+HEWJ.US,D,20180417,000000,20.6488,20.7465,20.6232,20.7001,486270.15774598,0
+HEWJ.US,D,20180418,000000,20.867,20.9237,20.8413,20.8739,434888.24413834,0
+HEWJ.US,D,20180419,000000,20.8026,20.8538,20.7569,20.8219,1133979.4948769,0
+HEWJ.US,D,20180420,000000,20.8926,20.9127,20.7991,20.8413,919916.3509609,0
+HEWJ.US,D,20180423,000000,20.9375,21.0151,20.9154,21.0082,1234428.1969407,0
+HEWJ.US,D,20180424,000000,21.1363,21.182,20.867,20.9375,1763807.6314462,0
+HEWJ.US,D,20180425,000000,21.1162,21.1432,21.0116,21.1231,1700454.3688802,0
+HEWJ.US,D,20180426,000000,21.1688,21.2707,21.1488,21.2395,1231198.8645398,0
+HEWJ.US,D,20180427,000000,21.2526,21.2637,21.1231,21.1363,1154217.7037024,0
+HEWJ.US,D,20180430,000000,21.2256,21.3039,21.1397,21.1432,701726.99833767,0
+HEWJ.US,D,20180501,000000,21.1688,21.2395,21.1162,21.2395,533982.2441485,0
+HEWJ.US,D,20180502,000000,21.11,21.1757,21.0989,21.1162,518553.37203814,0
+HEWJ.US,D,20180503,000000,20.9763,21.0525,20.8081,21.0013,967720.86906004,0
+HEWJ.US,D,20180504,000000,20.8801,21.1688,20.8801,21.1162,1189425.5146456,0
+HEWJ.US,D,20180507,000000,21.1619,21.2,21.1128,21.1557,473407.70946227,0
+HEWJ.US,D,20180508,000000,21.2062,21.2526,21.1619,21.2256,1041206.9563688,0
+HEWJ.US,D,20180509,000000,21.092,21.182,21.0857,21.182,860303.68361767,0
+HEWJ.US,D,20180510,000000,21.2062,21.2776,21.2062,21.2395,1063371.7883709,0
+HEWJ.US,D,20180511,000000,21.3357,21.3856,21.3357,21.3745,424703.42656628,0
+HEWJ.US,D,20180514,000000,21.5026,21.5538,21.4901,21.5476,677352.47108815,0
+HEWJ.US,D,20180515,000000,21.5026,21.5061,21.4548,21.4901,448328.39052597,0
+HEWJ.US,D,20180516,000000,21.4645,21.5407,21.4645,21.5407,292705.18680224,0
+HEWJ.US,D,20180517,000000,21.6113,21.6826,21.578,21.6182,404947.59565756,0
+HEWJ.US,D,20180518,000000,21.6314,21.6383,21.5607,21.5663,854762.11455585,0
+HEWJ.US,D,20180521,000000,21.6438,21.6688,21.6314,21.6383,799707.48525255,0
+HEWJ.US,D,20180522,000000,21.6252,21.6314,21.5476,21.585,1542813.5545285,0
+HEWJ.US,D,20180523,000000,21.3039,21.3447,21.2526,21.3357,543109.8741904,0
+HEWJ.US,D,20180524,000000,21.1058,21.1363,20.8413,21.0401,1519883.2725388,0
+HEWJ.US,D,20180525,000000,20.9819,21.0401,20.9625,21.0151,431632.91532276,0
+HEWJ.US,D,20180529,000000,20.7963,20.8739,20.6232,20.7202,1240603.7896716,0
+HEWJ.US,D,20180530,000000,20.8219,20.9438,20.7867,20.9375,1447733.1120954,0
+HEWJ.US,D,20180531,000000,20.8351,20.8351,20.6869,20.7631,1375965.6766457,0
+HEWJ.US,D,20180601,000000,21.0332,21.0719,21.0013,21.0587,781642.86554306,0
+HEWJ.US,D,20180604,000000,21.2526,21.2595,21.2,21.2395,354748.51891767,0
+HEWJ.US,D,20180605,000000,21.1757,21.2097,21.1162,21.1757,812050.00524274,0
+HEWJ.US,D,20180606,000000,21.2776,21.3676,21.2194,21.3544,536872.17891335,0
+HEWJ.US,D,20180607,000000,21.3925,21.4063,21.2256,21.2595,962225.51584653,0
+HEWJ.US,D,20180608,000000,21.2395,21.3039,21.2124,21.2707,819395.43663405,0
+HEWJ.US,D,20180611,000000,21.425,21.5026,21.4132,21.4575,822156.83357077,0
+HEWJ.US,D,20180612,000000,21.4125,21.4354,21.3745,21.3856,584592.93078744,0
+HEWJ.US,D,20180613,000000,21.4645,21.4839,21.3925,21.3925,666275.10994553,0
+HEWJ.US,D,20180614,000000,21.4063,21.4645,21.3856,21.4188,669583.87583573,0
+HEWJ.US,D,20180615,000000,21.3226,21.3357,21.2256,21.3163,988460.23099067,0
+HEWJ.US,D,20180618,000000,21.0989,21.1876,21.0788,21.1876,685251.04841396,0
+HEWJ.US,D,20180619,000000,20.7901,20.867,20.7326,20.8607,959334.13683642,0
+HEWJ.US,D,20180620,000000,20.9237,20.9438,20.8351,20.9438,461440.69323963,0
+HEWJ.US,D,20180621,000000,20.8607,20.8607,20.7326,20.7839,1256143.868667,0
+HEWJ.US,D,20180622,000000,20.9694,20.9819,20.8767,20.8863,515832.41396869,0
+HEWJ.US,D,20180625,000000,20.6814,20.6869,20.4432,20.5651,1282055.0728729,0
+HEWJ.US,D,20180626,000000,20.6931,20.8081,20.6357,20.7569,1580212.2855309,0
+HEWJ.US,D,20180627,000000,20.7769,20.867,20.6163,20.6163,1645890.7829653,0
+HEWJ.US,D,20180628,000000,20.6232,20.75,20.5623,20.714,1112515.1218258,0
+HEWJ.US,D,20180629,000000,20.7326,20.7804,20.6814,20.707,902787.60217975,0
+HEWJ.US,D,20180702,000000,20.2881,20.3982,20.2701,20.3913,1100357.4652289,0
+HEWJ.US,D,20180703,000000,20.4176,20.437,20.2936,20.3144,440424.03621912,0
+HEWJ.US,D,20180705,000000,20.3144,20.3269,20.2362,20.3005,2699909.6390337,0
+HEWJ.US,D,20180706,000000,20.3269,20.4626,20.3207,20.4044,920275.96803058,0
+HEWJ.US,D,20180709,000000,20.6378,20.7596,20.6378,20.7596,1050416.9083905,0
+HEWJ.US,D,20180710,000000,20.7361,20.7735,20.7063,20.7665,821121.3097195,0
+HEWJ.US,D,20180711,000000,20.5339,20.6288,20.5339,20.5914,2309914.3145508,0
+HEWJ.US,D,20180712,000000,20.6835,20.7222,20.644,20.7167,1102941.2199987,0
+HEWJ.US,D,20180713,000000,20.8642,20.9002,20.8386,20.8843,841752.35325564,0
+HEWJ.US,D,20180716,000000,20.9355,20.948,20.8808,20.8912,864829.94826188,0
+HEWJ.US,D,20180717,000000,21.0712,21.1848,21.0428,21.1619,1985125.2193022,0
+HEWJ.US,D,20180718,000000,21.1301,21.1883,21.1052,21.1363,1110657.8224218,0
+HEWJ.US,D,20180719,000000,21.11,21.1301,21.0068,21.0851,1840820.5656795,0
+HEWJ.US,D,20180720,000000,20.9223,21.02,20.9161,20.9542,1171386.8913508,0
+HEWJ.US,D,20180723,000000,21.0068,21.0712,21.0006,21.0456,629467.07525445,0
+HEWJ.US,D,20180724,000000,21.1432,21.1654,21.0712,21.1052,852335.78251941,0
+HEWJ.US,D,20180725,000000,21.1557,21.272,21.058,21.2069,1296633.2845253,0
+HEWJ.US,D,20180726,000000,21.3177,21.3565,21.2824,21.3053,1197688.0417769,0
+HEWJ.US,D,20180727,000000,21.3765,21.4278,21.2886,21.3503,893683.08006201,0
+HEWJ.US,D,20180730,000000,21.2859,21.3433,21.1619,21.1757,1028769.1161915,0
+HEWJ.US,D,20180731,000000,21.1557,21.2651,21.1301,21.1557,1218600.7131387,0
+HEWJ.US,D,20180801,000000,21.3371,21.3634,21.182,21.2533,604078.68783256,0
+HEWJ.US,D,20180802,000000,21.02,21.1688,20.9777,21.1488,493514.49196911,0
+HEWJ.US,D,20180803,000000,20.968,21.065,20.9452,21.065,434610.94904844,0
+HEWJ.US,D,20180806,000000,20.9037,20.968,20.8774,20.9286,688012.44535068,0
+HEWJ.US,D,20180807,000000,21.0712,21.1231,21.065,21.11,343207.55504667,0
+HEWJ.US,D,20180808,000000,21.0394,21.058,21.0006,21.0332,286646.5779374,0
+HEWJ.US,D,20180809,000000,20.9812,21.02,20.9542,20.9611,554008.14892079,0
+HEWJ.US,D,20180810,000000,20.6564,20.689,20.5401,20.6183,713100.42975855,0
+HEWJ.US,D,20180813,000000,20.5159,20.5602,20.4141,20.4563,803840.91518607,0
+HEWJ.US,D,20180814,000000,20.5914,20.6738,20.5159,20.6378,795857.12738994,0
+HEWJ.US,D,20180815,000000,20.3913,20.3913,20.1842,20.3075,853582.16617861,0
+HEWJ.US,D,20180816,000000,20.4044,20.5277,20.3477,20.4626,650704.70179971,0
+HEWJ.US,D,20180817,000000,20.3781,20.5339,20.3594,20.4758,752282.80365672,0
+HEWJ.US,D,20180820,000000,20.4688,20.5215,20.4626,20.4688,354599.76165592,0
+HEWJ.US,D,20180821,000000,20.4951,20.5506,20.4861,20.509,425190.13721882,0
+HEWJ.US,D,20180822,000000,20.5914,20.6835,20.5914,20.6183,587426.53998714,0
+HEWJ.US,D,20180823,000000,20.5852,20.7167,20.5852,20.6959,1369823.3015558,0
+HEWJ.US,D,20180824,000000,20.7167,20.7596,20.7098,20.7222,315418.832003,0
+HEWJ.US,D,20180827,000000,20.948,21.0332,20.9161,21.0332,317036.38669397,0
+HEWJ.US,D,20180828,000000,21.0394,21.0394,20.9542,21.0137,149606.47797143,0
+HEWJ.US,D,20180829,000000,21.0982,21.1883,21.0546,21.1757,358522.33178152,0
+HEWJ.US,D,20180830,000000,20.9749,21.0137,20.842,20.8912,1772647.8566814,0
+HEWJ.US,D,20180831,000000,20.8967,20.9577,20.851,20.9542,505270.64838382,0
+HEWJ.US,D,20180904,000000,20.7361,20.7735,20.6773,20.7665,408478.77531775,0
+HEWJ.US,D,20180905,000000,20.6114,20.6183,20.509,20.5664,1623338.8932335,0
+HEWJ.US,D,20180906,000000,20.482,20.509,20.3331,20.482,1800095.7378439,0
+HEWJ.US,D,20180907,000000,20.3982,20.482,20.3144,20.3913,992010.18583924,0
+HEWJ.US,D,20180910,000000,20.482,20.5215,20.421,20.4626,358639.31564757,0
+HEWJ.US,D,20180911,000000,20.4688,20.6114,20.4688,20.5983,471613.95684961,0
+HEWJ.US,D,20180912,000000,20.5159,20.6114,20.4661,20.5664,480236.10105057,0
+HEWJ.US,D,20180913,000000,20.8711,20.9223,20.8386,20.8642,721247.41726904,0
+HEWJ.US,D,20180914,000000,21.0982,21.1557,21.0518,21.1052,2116200.5863453,0
+HEWJ.US,D,20180917,000000,21.2333,21.2333,21.0712,21.0712,927541.9659326,0
+HEWJ.US,D,20180918,000000,21.5247,21.7622,21.5247,21.693,6324481.4189519,0
+HEWJ.US,D,20180919,000000,21.7262,21.8031,21.7262,21.7581,1513099.6525535,0
+HEWJ.US,D,20180920,000000,21.8162,21.8848,21.7643,21.8543,735087.61959363,0
+HEWJ.US,D,20180921,000000,21.8543,21.9582,21.8543,21.9007,773234.46964054,0
+HEWJ.US,D,20180924,000000,21.8405,21.8813,21.8031,21.8612,596398.19154098,0
+HEWJ.US,D,20180925,000000,22.089,22.1326,22.0392,22.0558,645300.33603757,0
+HEWJ.US,D,20180926,000000,22.1659,22.2248,22.0959,22.1022,2356612.5407808,0
+HEWJ.US,D,20180927,000000,22.0427,22.2829,22.0427,22.1721,1447396.6029498,0
+HEWJ.US,D,20180928,000000,22.1396,22.2372,22.1209,22.179,1177178.3148425,0
+HEWJ.US,D,20181001,000000,22.3729,22.4699,22.3536,22.4124,680580.35924378,0
+HEWJ.US,D,20181002,000000,22.2635,22.3522,22.231,22.2698,407635.33608604,0
+HEWJ.US,D,20181003,000000,22.1985,22.3016,22.168,22.2372,575754.1497975,0
+HEWJ.US,D,20181004,000000,22.0558,22.0593,21.7165,21.8405,1269579.6823188,0
+HEWJ.US,D,20181005,000000,21.9395,21.9845,21.7131,21.8162,1847433.764724,0
+HEWJ.US,D,20181008,000000,21.6611,21.8301,21.5822,21.81,702954.60680849,0
+HEWJ.US,D,20181009,000000,21.5372,21.6895,21.5061,21.6355,1420220.2398963,0
+HEWJ.US,D,20181010,000000,21.6154,21.6355,20.9812,21.0068,2627290.0988808,0
+HEWJ.US,D,20181011,000000,20.8774,21.02,20.3913,20.5796,3878026.7132951,0
+HEWJ.US,D,20181012,000000,20.644,20.689,20.3269,20.6502,2695689.5543845,0
+HEWJ.US,D,20181015,000000,20.4176,20.6323,20.34,20.502,1400259.3261607,0
+HEWJ.US,D,20181016,000000,20.8122,21.02,20.7839,20.9875,1623866.0427534,0
+HEWJ.US,D,20181017,000000,20.968,21.065,20.8088,21.02,2213483.5027997,0
+HEWJ.US,D,20181018,000000,20.8774,20.9223,20.4501,20.5914,940499.73440346,0
+HEWJ.US,D,20181019,000000,20.7409,20.8967,20.6475,20.6959,1270486.668342,0
+HEWJ.US,D,20181022,000000,20.7596,20.7665,20.5734,20.6114,1120394.9239633,0
+HEWJ.US,D,20181023,000000,20.061,20.3781,19.89,20.2936,2214114.6379782,0
+HEWJ.US,D,20181024,000000,20.178,20.2016,19.5888,19.6075,2724567.2383542,0
+HEWJ.US,D,20181025,000000,19.802,20.0845,19.7286,19.9841,1888752.1773615,0
+HEWJ.US,D,20181026,000000,19.5244,19.7633,19.2218,19.5687,3547261.3311615,0
+HEWJ.US,D,20181029,000000,19.7951,19.8837,19.3042,19.5113,3954498.0555559,0
+HEWJ.US,D,20181030,000000,19.7183,19.9509,19.6788,19.9391,5573356.8999936,0
+HEWJ.US,D,20181031,000000,20.1586,20.259,20.088,20.1517,2828099.4040476,0
+HEWJ.US,D,20181101,000000,20.0153,20.0492,19.8803,19.9966,1448381.5782169,0
+HEWJ.US,D,20181102,000000,20.3207,20.376,20.088,20.2431,5255218.5541664,0
+HEWJ.US,D,20181105,000000,20.2036,20.25,20.1392,20.1718,1802493.184975,0
+HEWJ.US,D,20181106,000000,20.3525,20.4626,20.34,20.4626,1467711.3567741,0
+HEWJ.US,D,20181107,000000,20.4626,20.6959,20.4176,20.6959,1355507.9425407,0
+HEWJ.US,D,20181108,000000,20.5914,20.6564,20.554,20.6253,2332557.1917338,0
+HEWJ.US,D,20181109,000000,20.3982,20.421,20.2936,20.3913,764323.47638763,0
+HEWJ.US,D,20181112,000000,20.3913,20.3913,20.0672,20.1018,1466795.7052794,0
+HEWJ.US,D,20181113,000000,20.0222,20.2466,19.9572,20.0423,3336970.5558642,0
+HEWJ.US,D,20181114,000000,20.2362,20.2562,19.9391,20.061,1671425.0391583,0
+HEWJ.US,D,20181115,000000,19.9509,20.2397,19.8934,20.1912,2246649.1509455,0
+HEWJ.US,D,20181116,000000,19.8934,20.1392,19.8671,20.088,1554211.5381188,0
+HEWJ.US,D,20181119,000000,20.1323,20.1517,19.8803,19.9391,3233717.1295058,0
+HEWJ.US,D,20181120,000000,19.7314,19.8221,19.6075,19.6476,1359624.0415312,0
+HEWJ.US,D,20181121,000000,19.9841,20.0714,19.9094,19.9641,1677849.0420739,0
+HEWJ.US,D,20181123,000000,19.8221,19.9537,19.8221,19.8539,488591.05987847,0
+HEWJ.US,D,20181126,000000,20.223,20.2819,20.1842,20.275,887610.02874458,0
+HEWJ.US,D,20181127,000000,20.2036,20.3075,20.1552,20.2687,660295.93456999,0
+HEWJ.US,D,20181128,000000,20.385,20.5506,20.3144,20.5277,1514142.3976311,0
+HEWJ.US,D,20181129,000000,20.385,20.482,20.3303,20.3982,409138.79540148,0
+HEWJ.US,D,20181130,000000,20.4044,20.509,20.4044,20.4563,1622973.4991828,0
+HEWJ.US,D,20181203,000000,20.7665,20.7735,20.6475,20.7596,1083456.9071988,0
+HEWJ.US,D,20181204,000000,20.3331,20.3365,19.7951,19.8339,7951084.3064726,0
+HEWJ.US,D,20181206,000000,19.5431,19.8221,19.3174,19.7833,2643864.2574822,0
+HEWJ.US,D,20181207,000000,19.8339,19.926,19.5618,19.6407,1643741.7460186,0
+HEWJ.US,D,20181210,000000,19.5687,19.6788,19.2972,19.6006,968726.06376086,0
+HEWJ.US,D,20181211,000000,19.6857,19.7411,19.4662,19.6075,913067.73993896,0
+HEWJ.US,D,20181212,000000,19.9129,19.9703,19.802,19.8152,1069014.4546009,0
+HEWJ.US,D,20181213,000000,19.8803,19.9454,19.7986,19.8284,1381066.7509033,0
+HEWJ.US,D,20181214,000000,19.6144,19.7128,19.5493,19.5563,446707.94734448,0
+HEWJ.US,D,20181217,000000,19.5244,19.5431,19.2183,19.3236,1126852.1445198,0
+HEWJ.US,D,20181218,000000,19.3873,19.4725,19.2495,19.3174,1303477.5628114,0
+HEWJ.US,D,20181219,000000,19.2059,19.4205,18.9026,19.0446,1783988.0704613,0
+HEWJ.US,D,20181220,000000,18.805,18.8763,18.501,18.7288,3659432.9719991,0
+HEWJ.US,D,20181221,000000,18.2421,18.4297,18.0994,18.1313,1825755.6433745,0
+HEWJ.US,D,20181224,000000,17.873,18.0025,17.6978,17.7311,307244.40383257,0
+HEWJ.US,D,20181226,000000,18.0025,18.3459,17.7498,18.3134,1243431.6218903,0
+HEWJ.US,D,20181227,000000,18.1832,18.501,17.9893,18.501,1741296.1805818,0
+HEWJ.US,D,20181228,000000,18.5142,18.5204,18.3321,18.4158,890744.04095834,0
+HEWJ.US,D,20181231,000000,18.3965,18.4422,18.1749,18.2677,1163963.4707154,0
+HEWJ.US,D,20190102,000000,17.9803,18.3577,17.9803,18.2677,888882.40881847,0
+HEWJ.US,D,20190103,000000,18.1168,18.1569,17.8121,17.8702,1711131.6740858,0
+HEWJ.US,D,20190104,000000,18.285,18.706,18.2795,18.6568,1993949.5578396,0
+HEWJ.US,D,20190107,000000,18.6824,18.8846,18.591,18.7419,641028.2585591,0
+HEWJ.US,D,20190108,000000,18.9559,18.9559,18.7669,18.8645,375833.05546539,0
+HEWJ.US,D,20190109,000000,18.9497,18.9497,18.7738,18.832,611451.5598838,0
+HEWJ.US,D,20190110,000000,18.7669,19.0439,18.7538,19.0335,919627.50190894,0
+HEWJ.US,D,20190111,000000,18.832,18.852,18.787,18.8195,272484.30891988,0
+HEWJ.US,D,20190114,000000,18.6893,18.8195,18.6499,18.7157,2080124.7840009,0
+HEWJ.US,D,20190115,000000,18.9622,19.0861,18.9075,19.0473,694157.7089311,0
+HEWJ.US,D,20190116,000000,19.1124,19.2024,19.093,19.2024,654618.60645375,0
+HEWJ.US,D,20190117,000000,18.9497,19.2689,18.9497,19.2093,1493255.7226841,0
+HEWJ.US,D,20190118,000000,19.4372,19.5542,19.372,19.5479,731266.14663622,0
+HEWJ.US,D,20190122,000000,19.2426,19.255,19.0203,19.1055,1143445.0783096,0
+HEWJ.US,D,20190123,000000,19.2689,19.2814,18.9989,19.0992,4435147.2107507,0
+HEWJ.US,D,20190124,000000,19.1768,19.2619,19.1408,19.2156,1425091.6791576,0
+HEWJ.US,D,20190125,000000,19.4434,19.4953,19.3776,19.4039,1062431.5847067,0
+HEWJ.US,D,20190128,000000,19.1969,19.2619,19.1512,19.2426,800381.94778887,0
+HEWJ.US,D,20190129,000000,19.3464,19.4011,19.2689,19.2814,660443.24758649,0
+HEWJ.US,D,20190130,000000,19.3984,19.5022,19.3527,19.4177,2261090.1592982,0
+HEWJ.US,D,20190131,000000,19.3658,19.4822,19.327,19.4503,596980.22238067,0
+HEWJ.US,D,20190201,000000,19.4177,19.512,19.4087,19.4641,498235.72972336,0
+HEWJ.US,D,20190204,000000,19.5347,19.6331,19.5292,19.6331,355407.09475614,0
+HEWJ.US,D,20190205,000000,19.6843,19.7114,19.6331,19.6712,1195876.9582211,0
+HEWJ.US,D,20190206,000000,19.541,19.5597,19.4884,19.5223,824906.67654542,0
+HEWJ.US,D,20190207,000000,19.2876,19.3333,19.1574,19.2218,1173437.7196197,0
+HEWJ.US,D,20190208,000000,18.9622,19.073,18.9372,19.0542,1187316.9165663,0
+HEWJ.US,D,20190211,000000,19.2024,19.2093,19.138,19.1837,899883.2249623,0
+HEWJ.US,D,20190212,000000,19.5292,19.5701,19.4953,19.5161,379884.16341911,0
+HEWJ.US,D,20190213,000000,19.6905,19.7307,19.6456,19.6712,892188.28621813,0
+HEWJ.US,D,20190214,000000,19.5804,19.6483,19.5258,19.5542,921925.29611726,0
+HEWJ.US,D,20190215,000000,19.6905,19.8401,19.6905,19.8332,789324.80607989,0
+HEWJ.US,D,20190219,000000,19.8076,19.9447,19.8076,19.8796,694045.05780084,0
+HEWJ.US,D,20190220,000000,19.9703,20.0222,19.9384,19.9447,541849.04807859,0
+HEWJ.US,D,20190221,000000,19.9122,19.9502,19.8602,19.8858,1008993.0658491,0
+HEWJ.US,D,20190222,000000,19.9565,19.9966,19.9211,19.9447,1233716.1840277,0
+HEWJ.US,D,20190225,000000,20.133,20.1752,20.1018,20.1136,360060.4529832,0
+HEWJ.US,D,20190226,000000,20.0672,20.1655,20.0672,20.0949,1009170.7080161,0
+HEWJ.US,D,20190227,000000,20.061,20.1392,20.0028,20.061,1329993.9057812,0
+HEWJ.US,D,20190228,000000,19.9703,20.0222,19.9447,19.9565,654257.5451388,0
+HEWJ.US,D,20190301,000000,20.088,20.133,20.0091,20.1261,556242.39633769,0
+HEWJ.US,D,20190304,000000,20.1392,20.1559,19.9468,20.0091,917760.09278803,0
+HEWJ.US,D,20190305,000000,20.061,20.133,20.0354,20.0561,336948.19609073,0
+HEWJ.US,D,20190306,000000,19.9966,20.0091,19.9156,19.9315,939705.39951058,0
+HEWJ.US,D,20190307,000000,19.8332,19.8401,19.6227,19.6642,994123.11665431,0
+HEWJ.US,D,20190308,000000,19.3776,19.5597,19.3776,19.5542,1544038.2745089,0
+HEWJ.US,D,20190311,000000,19.5867,19.8007,19.5867,19.8007,2553216.2037513,0
+HEWJ.US,D,20190312,000000,19.847,19.8927,19.8145,19.8533,2044755.2175886,0
+HEWJ.US,D,20190313,000000,19.8664,19.9599,19.8367,19.8996,461439.24899437,0
+HEWJ.US,D,20190314,000000,19.7369,19.8332,19.7169,19.7889,791102.67199471,0
+HEWJ.US,D,20190315,000000,19.9315,20.0091,19.8831,19.9703,1415926.4987389,0
+HEWJ.US,D,20190318,000000,20.0222,20.0527,19.9869,20.0354,2431482.2150486,0
+HEWJ.US,D,20190319,000000,20.088,20.1018,19.9807,20.0354,768347.14368141,0
+HEWJ.US,D,20190320,000000,19.9966,20.0222,19.8796,19.8927,1722037.1700426,0
+HEWJ.US,D,20190321,000000,19.8214,20.0811,19.8214,20.0811,1736914.3404637,0
+HEWJ.US,D,20190322,000000,19.8996,19.928,19.6615,19.6843,2190649.9852423,0
+HEWJ.US,D,20190325,000000,19.6262,19.7169,19.5542,19.7044,1057983.3093066,0
+HEWJ.US,D,20190326,000000,20.0949,20.1593,19.9772,20.061,950571.90084525,0
+HEWJ.US,D,20190327,000000,20.0672,20.1018,19.847,19.9703,839090.60924184,0
+HEWJ.US,D,20190328,000000,19.9703,20.0091,19.9059,19.9966,432519.68191226,0
+HEWJ.US,D,20190329,000000,20.0354,20.061,19.9904,20.0222,590011.73900216,0
+HEWJ.US,D,20190401,000000,20.2043,20.3996,20.2043,20.3996,393276.64971318,0
+HEWJ.US,D,20190402,000000,20.2632,20.2764,20.2043,20.2438,171104.06866346,0
+HEWJ.US,D,20190403,000000,20.4189,20.446,20.3372,20.3732,509902.34293198,0
+HEWJ.US,D,20190404,000000,20.3345,20.3996,20.3345,20.3927,455984.33464812,0
+HEWJ.US,D,20190405,000000,20.4017,20.446,20.3996,20.4189,343762.14522644,0
+HEWJ.US,D,20190408,000000,20.3089,20.3608,20.2764,20.347,898138.57668848,0
+HEWJ.US,D,20190409,000000,20.2043,20.214,20.1524,20.1655,610137.29669739,0
+HEWJ.US,D,20190410,000000,20.2043,20.2043,20.1199,20.1455,218618.29346538,0
+HEWJ.US,D,20190411,000000,20.1655,20.2168,20.1593,20.1974,654347.08834491,0
+HEWJ.US,D,20190412,000000,20.3608,20.3927,20.3372,20.3795,383909.27495817,0
+HEWJ.US,D,20190415,000000,20.446,20.446,20.3732,20.3864,198538.95161848,0
+HEWJ.US,D,20190416,000000,20.518,20.5263,20.4647,20.4647,192044.18068519,0
+HEWJ.US,D,20190417,000000,20.5561,20.5561,20.4647,20.4972,333482.00746723,0
+HEWJ.US,D,20190418,000000,20.5041,20.529,20.4522,20.4972,207034.00223658,0
+HEWJ.US,D,20190422,000000,20.3539,20.4189,20.3539,20.412,104361.16247264,0
+HEWJ.US,D,20190423,000000,20.4252,20.5111,20.3927,20.5111,320431.80729975,0
+HEWJ.US,D,20190424,000000,20.3158,20.3567,20.2569,20.3283,1661871.3567648,0
+HEWJ.US,D,20190425,000000,20.3158,20.3248,20.2569,20.295,149512.60202955,0
+HEWJ.US,D,20190426,000000,20.4058,20.4709,20.3608,20.4584,223121.45018541,0
+HEWJ.US,D,20190429,000000,20.5111,20.5831,20.5111,20.5561,401836.69136796,0
+HEWJ.US,D,20190430,000000,20.518,20.518,20.3996,20.4391,1331458.3704747,0
+HEWJ.US,D,20190501,000000,20.4522,20.4771,20.347,20.3539,602875.63153114,0
+HEWJ.US,D,20190502,000000,20.4252,20.4647,20.295,20.3927,326155.35126429,0
+HEWJ.US,D,20190503,000000,20.4709,20.6011,20.4709,20.5747,184620.76004985,0
+HEWJ.US,D,20190506,000000,20.133,20.347,20.1199,20.3414,660801.42041092,0
+HEWJ.US,D,20190507,000000,20.1018,20.1199,19.7819,19.847,1352737.8801325,0
+HEWJ.US,D,20190508,000000,19.6518,19.7619,19.6331,19.6905,570521.64922126,0
+HEWJ.US,D,20190509,000000,19.3527,19.5347,19.2391,19.5022,1219335.8339759,0
+HEWJ.US,D,20190510,000000,19.4572,19.6975,19.2841,19.6843,1439275.6118541,0
+HEWJ.US,D,20190513,000000,19.1837,19.2156,19.057,19.0799,3428404.2790164,0
+HEWJ.US,D,20190514,000000,19.3915,19.5022,19.3776,19.4434,1452543.8930557,0
+HEWJ.US,D,20190515,000000,19.2156,19.4918,19.2093,19.4697,1879315.478834,0
+HEWJ.US,D,20190516,000000,19.5347,19.7009,19.5347,19.5985,266392.48241407,0
+HEWJ.US,D,20190517,000000,19.5347,19.6905,19.5347,19.5666,1181093.6637418,0
+HEWJ.US,D,20190520,000000,19.4434,19.5161,19.3984,19.4434,631224.72173563,0
+HEWJ.US,D,20190521,000000,19.6518,19.7238,19.6227,19.6975,5499817.3756102,0
+HEWJ.US,D,20190522,000000,19.5161,19.5347,19.4697,19.4953,974354.28753827,0
+HEWJ.US,D,20190523,000000,19.3395,19.3395,19.1706,19.2093,666663.61192042,0
+HEWJ.US,D,20190524,000000,19.4953,19.5223,19.3915,19.4572,426865.46172019,0
+HEWJ.US,D,20190528,000000,19.4822,19.5479,19.2938,19.2938,581740.54639934,0
+HEWJ.US,D,20190529,000000,19.2426,19.2938,19.1221,19.2745,730661.00787237,0
+HEWJ.US,D,20190530,000000,19.3596,19.3915,19.2745,19.3464,895980.87427034,0
+HEWJ.US,D,20190531,000000,18.9497,19.0127,18.8915,18.904,1499637.842487,0
+HEWJ.US,D,20190603,000000,19.0023,19.037,18.8812,18.9303,688587.25496407,0
+HEWJ.US,D,20190604,000000,19.0335,19.2093,18.9815,19.1969,265733.9065756,0
+HEWJ.US,D,20190605,000000,19.2938,19.2938,19.1706,19.2745,288674.29828215,0
+HEWJ.US,D,20190606,000000,19.2426,19.3527,19.2218,19.327,509642.37878521,0
+HEWJ.US,D,20190607,000000,19.3395,19.5022,19.3395,19.4766,450289.67558876,0
+HEWJ.US,D,20190610,000000,19.6262,19.6905,19.6123,19.6331,320804.42257676,0
+HEWJ.US,D,20190611,000000,19.8145,19.8145,19.6774,19.7169,594839.85090566,0
+HEWJ.US,D,20190612,000000,19.6262,19.6262,19.4884,19.4884,380847.4750074,0
+HEWJ.US,D,20190613,000000,19.5347,19.5347,19.4039,19.4572,444072.19974535,0
+HEWJ.US,D,20190614,000000,19.4108,19.4503,19.3845,19.4302,118894.60252193,0
+HEWJ.US,D,20190617,000000,19.4697,19.5161,19.4697,19.4822,110932.4784047,0
+HEWJ.US,D,20190618,000000,19.4039,19.5985,19.4039,19.5867,618246.73383112,0
+HEWJ.US,D,20190619,000000,19.6774,19.7307,19.6331,19.7114,200432.35715406,0
+HEWJ.US,D,20190620,000000,19.8796,19.8796,19.6518,19.755,342595.19505653,0
+HEWJ.US,D,20190621,000000,19.6123,19.6892,19.5542,19.5542,289438.30402459,0
+HEWJ.US,D,20190624,000000,19.5542,19.5937,19.541,19.5479,114814.60966302,0
+HEWJ.US,D,20190625,000000,19.5479,19.5479,19.4503,19.4572,217101.8359426,0
+HEWJ.US,D,20190626,000000,19.5937,19.5937,19.5292,19.541,92525.572568635,0
+HEWJ.US,D,20190627,000000,19.6456,19.658,19.6192,19.6456,272786.15617917,0
+HEWJ.US,D,20190628,000000,19.7169,19.7487,19.6905,19.7307,167208.93919778,0
+HEWJ.US,D,20190701,000000,20.178,20.178,20.0492,20.1199,723444.11430919,0
+HEWJ.US,D,20190702,000000,20.1136,20.1497,20.034,20.0942,226849.04720094,0
+HEWJ.US,D,20190703,000000,20.0665,20.133,20.0478,20.133,326748.93606607,0
+HEWJ.US,D,20190705,000000,20.0873,20.1697,20.0306,20.16,2250610.7156931,0
+HEWJ.US,D,20190708,000000,20.0547,20.1011,20.0478,20.0873,138943.61521838,0
+HEWJ.US,D,20190709,000000,19.8886,19.9572,19.8886,19.9419,321702.74312836,0
+HEWJ.US,D,20190710,000000,20.0008,20.0665,19.9606,19.9675,318326.09771097,0
+HEWJ.US,D,20190711,000000,19.9946,20.0271,19.9509,20.0201,244744.69021504,0
+HEWJ.US,D,20190712,000000,19.9537,19.9537,19.9087,19.935,164378.2184886,0
+HEWJ.US,D,20190715,000000,19.9475,19.9675,19.9156,19.935,82451.961881579,0
+HEWJ.US,D,20190716,000000,19.8755,19.8955,19.8422,19.8553,720258.10926608,0
+HEWJ.US,D,20190717,000000,19.8824,19.8886,19.802,19.802,101360.02082279,0
+HEWJ.US,D,20190718,000000,19.5507,19.6407,19.5258,19.6241,289974.11901596,0
+HEWJ.US,D,20190719,000000,19.8228,19.8291,19.7557,19.7757,191961.85870538,0
+HEWJ.US,D,20190722,000000,19.8228,19.8228,19.7757,19.8159,134908.39396252,0
+HEWJ.US,D,20190723,000000,20.0271,20.0547,19.9744,20.0547,160946.69175132,0
+HEWJ.US,D,20190724,000000,19.9883,20.0769,19.9883,20.0665,135793.71630677,0
+HEWJ.US,D,20190725,000000,19.9946,20.0008,19.9218,19.9475,154890.97137701,0
+HEWJ.US,D,20190726,000000,19.9606,20.007,19.9537,19.9883,396484.31843517,0
+HEWJ.US,D,20190729,000000,19.9675,20.0008,19.9398,19.9813,81911.814154417,0
+HEWJ.US,D,20190730,000000,19.8553,19.8886,19.802,19.8291,484265.54532539,0
+HEWJ.US,D,20190731,000000,19.9017,19.9675,19.7307,19.8484,438358.76549762,0
+HEWJ.US,D,20190801,000000,19.8755,19.9946,19.512,19.5445,688424.05524973,0
+HEWJ.US,D,20190802,000000,19.4455,19.4455,19.2336,19.3464,655981.97397899,0
+HEWJ.US,D,20190805,000000,19.0085,19.0217,18.6513,18.7565,768451.1293401,0
+HEWJ.US,D,20190806,000000,19.0487,19.1013,18.8701,19.0951,338674.06917619,0
+HEWJ.US,D,20190807,000000,18.8901,19.1941,18.8036,19.1671,975739.31874241,0
+HEWJ.US,D,20190808,000000,19.1214,19.28,19.0618,19.2474,246339.13698185,0
+HEWJ.US,D,20190809,000000,19.1083,19.1408,18.8701,18.9684,537169.69343686,0
+HEWJ.US,D,20190812,000000,18.8438,18.8901,18.7011,18.744,507343.14033162,0
+HEWJ.US,D,20190813,000000,18.7704,19.2509,18.7634,19.2267,1904924.8357807,0
+HEWJ.US,D,20190814,000000,18.7634,18.7912,18.589,18.5987,957835.01025676,0
+HEWJ.US,D,20190815,000000,18.8701,18.897,18.7254,18.8299,1268841.6729911,0
+HEWJ.US,D,20190816,000000,18.9497,19.0882,18.9427,19.0688,1058202.8345861,0
+HEWJ.US,D,20190819,000000,19.1809,19.1809,19.1283,19.1352,733256.31660422,0
+HEWJ.US,D,20190820,000000,19.0882,19.1013,19.0085,19.0148,961861.56604106,0
+HEWJ.US,D,20190821,000000,19.1477,19.2066,19.1408,19.174,284279.4599566,0
+HEWJ.US,D,20190822,000000,19.1609,19.1609,19.0307,19.0882,282331.17310114,0
+HEWJ.US,D,20190823,000000,19.0349,19.1214,18.6582,18.6721,1013207.3735172,0
+HEWJ.US,D,20190826,000000,19.1283,19.154,19.0217,19.1145,1355259.5323561,0
+HEWJ.US,D,20190827,000000,19.0951,19.1145,18.9497,18.9684,889067.27221171,0
+HEWJ.US,D,20190828,000000,18.9684,19.0688,18.9033,19.0418,585706.44388273,0
+HEWJ.US,D,20190829,000000,19.2197,19.2765,19.154,19.2405,620167.58002665,0
+HEWJ.US,D,20190830,000000,19.307,19.307,19.2004,19.2675,390083.42344377,0
+HEWJ.US,D,20190903,000000,19.2474,19.28,19.174,19.2605,432538.45710065,0
+HEWJ.US,D,20190904,000000,19.3464,19.4261,19.3264,19.4261,260036.35902572,0
+HEWJ.US,D,20190905,000000,19.6241,19.7425,19.6241,19.6899,711230.13214712,0
+HEWJ.US,D,20190906,000000,19.6698,19.7369,19.6171,19.7238,465995.84278901,0
+HEWJ.US,D,20190909,000000,19.8886,19.9052,19.8228,19.9017,374260.27237748,0
+HEWJ.US,D,20190910,000000,19.928,20.0201,19.8831,20.0201,645749.49631337,0
+HEWJ.US,D,20190911,000000,20.2258,20.259,20.1926,20.259,967918.73066063,0
+HEWJ.US,D,20190912,000000,20.3712,20.4702,20.3124,20.4577,999055.21421651,0
+HEWJ.US,D,20190913,000000,20.6163,20.7056,20.6094,20.6952,373468.82597511,0
+HEWJ.US,D,20190916,000000,20.5499,20.619,20.5499,20.5499,601737.56626643,0
+HEWJ.US,D,20190917,000000,20.5366,20.6357,20.5366,20.6357,299345.82650677,0
+HEWJ.US,D,20190918,000000,20.5699,20.6551,20.518,20.6357,430390.86439934,0
+HEWJ.US,D,20190919,000000,20.716,20.8143,20.716,20.7292,463192.56273976,0
+HEWJ.US,D,20190920,000000,20.7022,20.7624,20.5824,20.5824,994853.90475577,0
+HEWJ.US,D,20190923,000000,20.518,20.6025,20.4937,20.563,394091.20403971,0
+HEWJ.US,D,20190924,000000,20.7679,20.7748,20.518,20.5297,1175011.9469529,0
+HEWJ.US,D,20190925,000000,20.6025,20.7541,20.5429,20.7292,518408.94751216,0
+HEWJ.US,D,20190926,000000,20.7818,20.8178,20.7222,20.8074,968483.43055721,0
+HEWJ.US,D,20190927,000000,20.6357,20.662,20.4765,20.5235,766926.00634577,0
+HEWJ.US,D,20190930,000000,20.464,20.6357,20.464,20.6094,497203.09436262,0
+HEWJ.US,D,20191001,000000,20.7022,20.7091,20.4377,20.4765,1027847.6877157,0
+HEWJ.US,D,20191002,000000,20.3054,20.3906,20.0603,20.1261,572926.31757882,0
+HEWJ.US,D,20191003,000000,20.0735,20.1725,19.9087,20.1725,738168.19473277,0
+HEWJ.US,D,20191004,000000,20.239,20.4106,20.2321,20.4106,344049.55003314,0
+HEWJ.US,D,20191007,000000,20.3124,20.4834,20.2916,20.365,471746.8274135,0
+HEWJ.US,D,20191008,000000,20.2722,20.3511,20.1988,20.2057,861089.35303901,0
+HEWJ.US,D,20191009,000000,20.4037,20.4903,20.3774,20.4577,392538.64038542,0
+HEWJ.US,D,20191010,000000,20.365,20.563,20.365,20.518,685175.94766045,0
+HEWJ.US,D,20191011,000000,20.788,20.9999,20.7679,20.867,1736444.9607542,0
+HEWJ.US,D,20191014,000000,20.7943,20.8413,20.7679,20.7943,222402.21604603,0
+HEWJ.US,D,20191015,000000,20.9528,21.2242,20.9528,21.1848,693292.60602048,0
+HEWJ.US,D,20191016,000000,21.0795,21.1383,21.0463,21.1183,349334.04343871,0
+HEWJ.US,D,20191017,000000,21.0394,21.0864,20.9597,21.0332,316523.67962674,0
+HEWJ.US,D,20191018,000000,20.9466,20.9999,20.8946,20.9667,356867.2267138,0
+HEWJ.US,D,20191021,000000,21.1121,21.1785,21.1121,21.1647,134885.28603836,0
+HEWJ.US,D,20191022,000000,21.2104,21.245,21.1321,21.1578,207855.77778941,0
+HEWJ.US,D,20191023,000000,21.1979,21.306,21.1917,21.2907,146738.20688548,0
+HEWJ.US,D,20191024,000000,21.2623,21.2976,21.1917,21.2907,310368.3063295,0
+HEWJ.US,D,20191025,000000,21.1716,21.2976,21.1716,21.2845,264826.92055246,0
+HEWJ.US,D,20191028,000000,21.2976,21.4098,21.2976,21.3765,237475.80382249,0
+HEWJ.US,D,20191029,000000,21.4361,21.4894,21.4202,21.4631,257221.52501438,0
+HEWJ.US,D,20191030,000000,21.4894,21.5227,21.3765,21.5088,370073.40536934,0
+HEWJ.US,D,20191031,000000,21.3821,21.3891,21.2776,21.3572,287206.94509821,0
+HEWJ.US,D,20191101,000000,21.5878,21.6674,21.5808,21.6286,222959.69471631,0
+HEWJ.US,D,20191104,000000,21.7927,21.8626,21.7927,21.8592,507012.40816713,0
+HEWJ.US,D,20191105,000000,21.9513,22.0115,21.9263,21.9921,290533.04193151,0
+HEWJ.US,D,20191106,000000,21.9263,21.9713,21.8661,21.9125,663493.49357518,0
+HEWJ.US,D,20191107,000000,22.1237,22.2095,22.0918,22.1174,447802.6852514,0
+HEWJ.US,D,20191108,000000,22.0316,22.0883,21.9318,22.0849,531620.90314874,0
+HEWJ.US,D,20191111,000000,21.8931,22.0018,21.8931,21.9983,59595.336400096,0
+HEWJ.US,D,20191112,000000,22.0579,22.1174,21.9921,22.0482,572152.20211958,0
+HEWJ.US,D,20191113,000000,21.8065,21.945,21.7996,21.9194,515417.91557912,0
+HEWJ.US,D,20191114,000000,21.6943,21.7602,21.6383,21.7463,533993.79811058,0
+HEWJ.US,D,20191115,000000,21.8931,21.9582,21.8661,21.9582,179922.63021974,0
+HEWJ.US,D,20191118,000000,21.8799,21.9513,21.8488,21.9318,284331.45278596,0
+HEWJ.US,D,20191119,000000,21.9263,21.9263,21.7996,21.8453,394287.62139503,0
+HEWJ.US,D,20191120,000000,21.8065,21.9028,21.6978,21.7865,584549.60342963,0
+HEWJ.US,D,20191121,000000,21.8134,21.8481,21.7533,21.8273,138975.3886141,0
+HEWJ.US,D,20191122,000000,21.8343,21.873,21.7996,21.8453,190643.26278319,0
+HEWJ.US,D,20191125,000000,22.0247,22.078,22.0115,22.078,257605.69425349,0
+HEWJ.US,D,20191126,000000,22.0177,22.0648,22.0053,22.0447,912241.63165035,0
+HEWJ.US,D,20191127,000000,22.1105,22.1971,22.1105,22.1971,462672.63444623,0
+HEWJ.US,D,20191129,000000,21.9782,22.0053,21.9513,21.9513,240393.17924728,0
+HEWJ.US,D,20191202,000000,22.0247,22.0316,21.7076,21.8391,941208.85882602,0
+HEWJ.US,D,20191203,000000,21.6812,21.8661,21.6147,21.8661,220634.45984805,0
+HEWJ.US,D,20191204,000000,22.0378,22.1569,22.0247,22.1569,740714.39912579,0
+HEWJ.US,D,20191205,000000,22.1299,22.1299,22.0115,22.0447,778247.44493729,0
+HEWJ.US,D,20191206,000000,22.2566,22.2905,22.2462,22.2566,738246.1839768,0
+HEWJ.US,D,20191209,000000,22.1832,22.2269,22.1368,22.1438,612969.46165185,0
+HEWJ.US,D,20191210,000000,22.1569,22.2234,22.0849,22.1507,206304.65838038,0
+HEWJ.US,D,20191211,000000,22.1043,22.1902,22.1043,22.17,329592.65498261,0
+HEWJ.US,D,20191212,000000,22.078,22.3951,22.078,22.3819,1741221.0798284,0
+HEWJ.US,D,20191213,000000,22.3355,22.5149,22.3093,22.4809,3174605.6152677,0
+HEWJ.US,D,20191216,000000,22.4948,22.6208,22.4948,22.5931,846371.04959645,0
+HEWJ.US,D,20191217,000000,22.5475,22.5931,22.5266,22.5475,978102.10398743,0
+HEWJ.US,D,20191218,000000,22.4214,22.474,22.4214,22.4692,243294.6679742,0
+HEWJ.US,D,20191219,000000,22.375,22.4214,22.3729,22.3951,296751.96202018,0
+HEWJ.US,D,20191220,000000,22.3882,22.4553,22.3882,22.4284,330327.77581985,0
+HEWJ.US,D,20191223,000000,22.3556,22.3951,22.3355,22.3819,321969.92850142,0
+HEWJ.US,D,20191224,000000,22.3217,22.3217,22.2822,22.2891,128685.14113807,0
+HEWJ.US,D,20191226,000000,22.375,22.4158,22.3487,22.4158,151398.78633883,0
+HEWJ.US,D,20191227,000000,22.4221,22.4221,22.3016,22.3217,157916.66519628,0
+HEWJ.US,D,20191230,000000,22.2414,22.2615,22.0142,22.0205,2378793.2594808,0
+HEWJ.US,D,20191231,000000,21.927,22.0607,21.927,22.0607,525082.80485767,0
+HEWJ.US,D,20200102,000000,22.2953,22.3217,22.1742,22.2953,683252.2129744,0
+HEWJ.US,D,20200103,000000,21.8938,22.0641,21.8938,21.9332,419443.48533011,0
+HEWJ.US,D,20200106,000000,21.907,22.1022,21.907,22.1022,829158.53459025,0
+HEWJ.US,D,20200107,000000,22.195,22.2345,22.134,22.1542,330163.13186023,0
+HEWJ.US,D,20200108,000000,22.114,22.3556,22.114,22.2684,662436.30604501,0
+HEWJ.US,D,20200109,000000,22.463,22.5163,22.4221,22.5163,449583.43965672,0
+HEWJ.US,D,20200110,000000,22.4422,22.4892,22.3148,22.3348,1258536.9830625,0
+HEWJ.US,D,20200113,000000,22.3882,22.5689,22.3819,22.5689,355623.73154511,0
+HEWJ.US,D,20200114,000000,22.5225,22.6236,22.5094,22.589,553197.92733005,0
+HEWJ.US,D,20200115,000000,22.429,22.5094,22.429,22.463,337741.08673836,0
+HEWJ.US,D,20200116,000000,22.4692,22.5689,22.4692,22.5689,453895.95600246,0
+HEWJ.US,D,20200117,000000,22.5626,22.5855,22.5094,22.5751,255447.99183536,0
+HEWJ.US,D,20200121,000000,22.5163,22.5495,22.3819,22.402,391725.53030415,0
+HEWJ.US,D,20200122,000000,22.5024,22.5626,22.4692,22.4823,392811.60273952,0
+HEWJ.US,D,20200123,000000,22.4158,22.4692,22.3217,22.4491,331772.02107964,0
+HEWJ.US,D,20200124,000000,22.5163,22.5225,22.2684,22.3217,339323.97954309,0
+HEWJ.US,D,20200127,000000,21.8875,22.0142,21.8398,21.8529,549526.65587965,0
+HEWJ.US,D,20200128,000000,21.9534,22.0918,21.9208,22.0814,408377.67814958,0
+HEWJ.US,D,20200129,000000,22.1278,22.1278,21.9942,22.0142,273069.2282501,0
+HEWJ.US,D,20200130,000000,21.7526,21.9402,21.6798,21.9332,418425.29242196,0
+HEWJ.US,D,20200131,000000,21.666,21.6999,21.398,21.4721,1573030.0538539,0
+HEWJ.US,D,20200203,000000,21.6528,21.8204,21.6528,21.7331,458202.69536717,0
+HEWJ.US,D,20200204,000000,22.1479,22.2283,22.1078,22.2143,1281919.3138185,0
+HEWJ.US,D,20200205,000000,22.456,22.4962,22.3681,22.4962,282674.90347297,0
+HEWJ.US,D,20200206,000000,22.69,22.69,22.5723,22.6631,314592.72371439,0
+HEWJ.US,D,20200207,000000,22.463,22.5094,22.4055,22.4158,447200.43497806,0
+HEWJ.US,D,20200210,000000,22.2822,22.402,22.2822,22.375,257007.77671593,0
+HEWJ.US,D,20200211,000000,22.589,22.6236,22.4754,22.5094,207633.3640194,0
+HEWJ.US,D,20200212,000000,22.4692,22.4892,22.4353,22.4491,742567.3657941,0
+HEWJ.US,D,20200213,000000,22.2414,22.3086,22.1811,22.2143,741612.71967738,0
+HEWJ.US,D,20200214,000000,22.0952,22.0952,22.0142,22.0475,296184.37363307,0
+HEWJ.US,D,20200218,000000,21.7865,21.8398,21.7131,21.7456,323625.03356914,0
+HEWJ.US,D,20200219,000000,21.9464,22.0607,21.9464,21.9873,591831.48802951,0
+HEWJ.US,D,20200220,000000,22.0073,22.0475,21.776,21.9672,962781.55027154,0
+HEWJ.US,D,20200221,000000,21.8398,21.8398,21.666,21.72,300785.73903078,0
+HEWJ.US,D,20200224,000000,20.8365,21.0304,20.7555,20.8365,1763526.0036206,0
+HEWJ.US,D,20200225,000000,21.0844,21.1038,20.5616,20.669,1345210.4738384,0
+HEWJ.US,D,20200226,000000,20.9168,21.1052,20.7693,20.8489,1289339.8459633,0
+HEWJ.US,D,20200227,000000,20.3082,20.5949,20.0194,20.0333,410042.89293412,0
+HEWJ.US,D,20200228,000000,19.4711,19.6587,19.1699,19.5978,3271719.5550267,0
+HEWJ.US,D,20200302,000000,19.5514,19.9939,19.3644,19.973,973766.47971753,0
+HEWJ.US,D,20200303,000000,19.8526,19.9329,19.2972,19.4911,790744.49917028,0
+HEWJ.US,D,20200304,000000,19.7584,19.98,19.6324,19.9592,713116.31645641,0
+HEWJ.US,D,20200305,000000,19.478,19.5715,19.2972,19.3181,1217287.8941975,0
+HEWJ.US,D,20200306,000000,18.8555,19.057,18.8022,19.0092,707385.55126554,0
+HEWJ.US,D,20200309,000000,17.1695,17.7456,17.1023,17.3967,1541757.8112436,0
+HEWJ.US,D,20200310,000000,18.3674,18.6478,17.5912,18.5744,1262866.8303513,0
+HEWJ.US,D,20200311,000000,18.0599,18.1264,17.6854,17.7781,336784.99637637,0
+HEWJ.US,D,20200312,000000,16.32,16.4543,15.6442,15.9384,236074.8859205,0
+HEWJ.US,D,20200313,000000,16.7617,17.1571,16.1192,17.0954,1067622.2021704,0
+HEWJ.US,D,20200316,000000,15.3367,16.0118,14.7267,15.5168,329166.60263097,0
+HEWJ.US,D,20200317,000000,16.1918,16.7797,15.9432,16.7146,233831.97303204,0
+HEWJ.US,D,20200318,000000,16.106,16.6537,16.106,16.3927,863933.07195554,0
+HEWJ.US,D,20200319,000000,16.9888,17.6216,16.8683,17.2235,321418.22681218,0
+HEWJ.US,D,20200320,000000,17.5635,17.8993,17.2498,17.2962,397362.41955313,0
+HEWJ.US,D,20200323,000000,17.3031,17.317,16.9493,17.1571,346422.44499498,0
+HEWJ.US,D,20200324,000000,18.321,18.481,18.1535,18.3272,1303643.6510163,0
+HEWJ.US,D,20200325,000000,18.3071,18.7614,18.053,18.5883,123106.02169949,0
+HEWJ.US,D,20200326,000000,18.6014,18.9165,18.5218,18.8756,211541.4916924,0
+HEWJ.US,D,20200327,000000,18.6949,18.8355,18.5418,18.5418,73496.197025603,0
+HEWJ.US,D,20200330,000000,18.6014,18.8153,18.5384,18.8153,80253.820596174,0
+HEWJ.US,D,20200331,000000,18.1867,18.3701,18.0323,18.1998,76703.865747603,0
+HEWJ.US,D,20200401,000000,17.3371,17.5829,17.2567,17.29,1474431.4299678,0
+HEWJ.US,D,20200402,000000,17.236,17.7117,17.2291,17.6646,313129.70326623,0
+HEWJ.US,D,20200403,000000,17.4638,17.4638,17.29,17.3302,64095.604629611,0
+HEWJ.US,D,20200406,000000,18.1133,18.5356,18.0932,18.4872,146972.17461757,0
+HEWJ.US,D,20200407,000000,19.3374,19.3443,18.6028,18.6416,285917.23408121,0
+HEWJ.US,D,20200408,000000,18.589,18.6616,18.4006,18.5744,89973.59119458,0
+HEWJ.US,D,20200409,000000,18.7614,18.9227,18.6651,18.7752,148130.45931593,0
+HEWJ.US,D,20200413,000000,18.5813,18.6014,18.4276,18.5606,1476797.1037035,0
+HEWJ.US,D,20200414,000000,18.8424,18.9622,18.7752,18.7752,375737.73527826,0
+HEWJ.US,D,20200415,000000,18.7018,18.7545,18.6215,18.6686,235277.66253709,0
+HEWJ.US,D,20200416,000000,18.5544,18.6284,18.3736,18.5606,205364.45471626,0
+HEWJ.US,D,20200417,000000,18.7614,18.796,18.6145,18.796,246873.50772796,0
+HEWJ.US,D,20200420,000000,18.6686,18.7545,18.5149,18.5149,98504.747944178,0
+HEWJ.US,D,20200421,000000,18.5149,18.5225,18.321,18.3543,131443.64958428,0
+HEWJ.US,D,20200422,000000,18.6284,18.7018,18.5813,18.6817,297918.91219008,0
+HEWJ.US,D,20200423,000000,18.7545,18.9622,18.6817,18.7157,187471.70019268,0
+HEWJ.US,D,20200424,000000,18.8084,18.8825,18.7073,18.8084,99069.447840757,0
+HEWJ.US,D,20200427,000000,18.9622,19.0293,18.9427,19.0293,127675.61370147,0
+HEWJ.US,D,20200428,000000,19.3575,19.3575,19.2031,19.21,170950.97866592,0
+HEWJ.US,D,20200429,000000,19.5576,19.6456,19.512,19.5382,205621.53037251,0
+HEWJ.US,D,20200430,000000,19.0702,19.1166,18.9622,19.0833,125842.8664668,0
+HEWJ.US,D,20200501,000000,18.7295,18.7786,18.6354,18.6416,604074.35509678,0
+HEWJ.US,D,20200504,000000,18.4546,18.5675,18.3937,18.4872,462313.01737654,0
+HEWJ.US,D,20200505,000000,18.7683,18.8223,18.6249,18.7087,50214.963437741,0
+HEWJ.US,D,20200506,000000,18.7419,18.7419,18.481,18.481,71838.203467361,0
+HEWJ.US,D,20200507,000000,18.8355,18.9033,18.7891,18.8084,121159.17908929,0
+HEWJ.US,D,20200508,000000,19.1034,19.2031,19.1034,19.2031,230084.15658288,0
+HEWJ.US,D,20200511,000000,19.4448,19.5916,19.4448,19.5514,671211.54024351,0
+HEWJ.US,D,20200512,000000,19.4517,19.478,19.2031,19.2031,1113566.532375,0
+HEWJ.US,D,20200513,000000,19.3908,19.3977,19.2066,19.2647,128080.00237422,0
+HEWJ.US,D,20200514,000000,18.8153,19.0632,18.7157,19.0432,122505.21567142,0
+HEWJ.US,D,20200515,000000,18.9829,19.0902,18.9829,19.0833,280411.77115088,0
+HEWJ.US,D,20200518,000000,19.3443,19.5715,19.3443,19.5382,746319.51497904,0
+HEWJ.US,D,20200519,000000,19.512,19.6047,19.3908,19.4247,455265.10050874,0
+HEWJ.US,D,20200520,000000,19.7058,19.7598,19.5916,19.6719,237483.02504879,0
+HEWJ.US,D,20200521,000000,19.5784,19.6116,19.4379,19.4379,301187.239213,0
+HEWJ.US,D,20200522,000000,19.4517,19.4842,19.3977,19.4711,780319.93688509,0
+HEWJ.US,D,20200526,000000,20.0873,20.1842,20.0873,20.1406,148500.18610244,0
+HEWJ.US,D,20200527,000000,20.4619,20.4619,20.3241,20.4349,520903.15907581,0
+HEWJ.US,D,20200528,000000,20.7693,20.8967,20.662,20.689,182455.83640542,0
+HEWJ.US,D,20200529,000000,20.4418,20.5554,20.3082,20.4882,356532.16181353,0
+HEWJ.US,D,20200601,000000,20.5554,20.806,20.5554,20.7957,746384.50601573,0
+HEWJ.US,D,20200602,000000,21.0234,21.137,20.9902,21.0913,1421140.2241268,0
+HEWJ.US,D,20200603,000000,21.1169,21.3246,21.092,21.2713,520927.71124523,0
+HEWJ.US,D,20200604,000000,21.1238,21.245,21.0775,21.0775,746868.32817776,0
+HEWJ.US,D,20200605,000000,21.4721,21.578,21.4389,21.4922,1302690.4491449,0
+HEWJ.US,D,20200608,000000,21.452,21.5725,21.3053,21.5323,149996.42419158,0
+HEWJ.US,D,20200609,000000,21.245,21.3717,21.1979,21.3053,82463.515843657,0
+HEWJ.US,D,20200610,000000,21.2512,21.2512,21.1149,21.2173,803511.62726684,0
+HEWJ.US,D,20200611,000000,20.669,20.7105,20.214,20.241,383357.57326892,0
+HEWJ.US,D,20200612,000000,20.7894,20.7894,20.5554,20.7098,476853.67865213,0
+HEWJ.US,D,20200615,000000,20.1808,20.4813,20.0804,20.4813,36393.536301522,0
+HEWJ.US,D,20200616,000000,20.9632,21.0325,20.7486,20.8558,332472.48003064,0
+HEWJ.US,D,20200617,000000,21.0234,21.0504,20.9037,20.9106,206024.47479998,0
+HEWJ.US,D,20200618,000000,20.7624,20.8593,20.7624,20.8434,72918.498921686,0
+HEWJ.US,D,20200619,000000,21.0034,21.0034,20.7229,20.7229,307404.71505641,0
+HEWJ.US,D,20200622,000000,20.7555,20.8967,20.7486,20.8698,159378.24139919,0
+HEWJ.US,D,20200623,000000,20.9971,20.9971,20.8628,20.8836,279272.26164091,0
+HEWJ.US,D,20200624,000000,20.6759,20.6759,20.4951,20.509,54570.807141276,0
+HEWJ.US,D,20200625,000000,20.6225,20.8026,20.5879,20.7624,120721.57277557,0
+HEWJ.US,D,20200626,000000,20.7388,20.7388,20.5754,20.6018,108332.83693707,0
+HEWJ.US,D,20200629,000000,20.5949,20.7167,20.509,20.6828,201756.73005729,0
+HEWJ.US,D,20200630,000000,20.5221,20.6495,20.509,20.5554,223407.41074685,0
+HEWJ.US,D,20200701,000000,20.3684,20.4349,20.3276,20.4217,265429.17082578,0
+HEWJ.US,D,20200702,000000,20.6316,20.6717,20.5366,20.5568,447770.91185568,0
+HEWJ.US,D,20200706,000000,20.7867,20.8953,20.759,20.7867,224617.68827455,0
+HEWJ.US,D,20200707,000000,20.7264,20.8205,20.6316,20.6316,162835.76455113,0
+HEWJ.US,D,20200708,000000,20.5429,20.59,20.4688,20.563,255215.46834853,0
+HEWJ.US,D,20200709,000000,20.5568,20.5568,20.3407,20.4349,129592.12716122,0
+HEWJ.US,D,20200710,000000,20.482,20.6918,20.4556,20.6918,36501.854696007,0
+HEWJ.US,D,20200713,000000,20.8205,20.8746,20.6038,20.6038,92992.063787547,0
+HEWJ.US,D,20200714,000000,20.6987,20.8205,20.6786,20.8205,44316.665796746,0
+HEWJ.US,D,20200715,000000,21.0435,21.1052,20.9895,20.9895,52132.921142746,0
+HEWJ.US,D,20200716,000000,20.8677,20.8884,20.8503,20.8884,21917.866062618,0
+HEWJ.US,D,20200717,000000,20.8677,20.9417,20.7797,20.8067,43071.726382804,0
+HEWJ.US,D,20200720,000000,20.8538,20.9223,20.7929,20.9016,103236.09541526,0
+HEWJ.US,D,20200721,000000,20.8469,20.9085,20.8136,20.8337,162265.28767352,0
+HEWJ.US,D,20200722,000000,20.8136,20.8677,20.7998,20.8275,95962.876286942,0
+HEWJ.US,D,20200723,000000,20.7998,20.8469,20.6378,20.7195,249860.20692522,0
+HEWJ.US,D,20200724,000000,20.5166,20.5609,20.4556,20.4958,62397.172204094,0
+HEWJ.US,D,20200727,000000,20.7929,20.8205,20.7839,20.8205,145039.77445996,0
+HEWJ.US,D,20200728,000000,20.6447,20.6786,20.6038,20.6038,59449.467628856,0
+HEWJ.US,D,20200729,000000,20.5297,20.6378,20.5097,20.6177,226805.71984314,0
+HEWJ.US,D,20200730,000000,20.151,20.2929,20.07,20.2321,150487.4675799,0
+HEWJ.US,D,20200731,000000,19.982,20.0028,19.8741,19.908,164261.23462255,0
+HEWJ.US,D,20200803,000000,20.2119,20.3608,20.2085,20.3338,32723.709096388,0
+HEWJ.US,D,20200804,000000,20.4148,20.5297,20.3338,20.5297,9074.1929672791,0
+HEWJ.US,D,20200805,000000,20.5568,20.6038,20.4758,20.482,150390.70314749,0
+HEWJ.US,D,20200806,000000,20.401,20.5027,20.401,20.4889,33006.781167308,0
+HEWJ.US,D,20200807,000000,20.4349,20.5499,20.4349,20.5499,171733.75959672,0
+HEWJ.US,D,20200810,000000,20.5969,20.6717,20.527,20.6717,130177.04649144,0
+HEWJ.US,D,20200811,000000,21.1314,21.1446,20.9154,20.9154,125873.19561725,0
+HEWJ.US,D,20200812,000000,21.3807,21.5033,21.3807,21.4285,7247.222713641,0
+HEWJ.US,D,20200813,000000,21.4084,21.4492,21.3807,21.4084,44036.482216347,0
+HEWJ.US,D,20200814,000000,21.2886,21.3676,21.2886,21.3676,36961.124688622,0
+HEWJ.US,D,20200817,000000,21.2872,21.4015,21.2872,21.3405,24095.787914385,0
+HEWJ.US,D,20200818,000000,21.3004,21.3274,21.2326,21.2803,51586.996434544,0
+HEWJ.US,D,20200819,000000,21.3343,21.3946,21.2803,21.2803,27775.724836338,0
+HEWJ.US,D,20200820,000000,21.1716,21.2021,21.1647,21.1924,46363.161329874,0
+HEWJ.US,D,20200821,000000,21.0566,21.1245,21.0566,21.1176,52040.489446119,0
+HEWJ.US,D,20200824,000000,21.3343,21.3946,21.2872,21.3745,35202.033962193,0
+HEWJ.US,D,20200825,000000,21.4631,21.4894,21.3946,21.4492,71383.266210526,0
+HEWJ.US,D,20200826,000000,21.4188,21.4555,21.4153,21.4354,14267.698921494,0
+HEWJ.US,D,20200827,000000,21.3807,21.3807,21.2872,21.3205,33658.135779475,0
+HEWJ.US,D,20200828,000000,21.2256,21.2464,21.1107,21.2464,69603.956050461,0
+HEWJ.US,D,20200831,000000,21.3343,21.3745,21.2602,21.2734,63097.631155094,0
+HEWJ.US,D,20200901,000000,21.2934,21.3676,21.2602,21.3676,37521.491849421,0
+HEWJ.US,D,20200902,000000,21.524,21.6182,21.4756,21.6113,675606.37856906,0
+HEWJ.US,D,20200903,000000,21.5012,21.524,21.1855,21.2326,121102.85352416,0
+HEWJ.US,D,20200904,000000,21.3946,21.4216,21.1245,21.3745,735470.34458748,0
+HEWJ.US,D,20200908,000000,21.0504,21.2222,21.0096,21.1516,71003.4297072,0
+HEWJ.US,D,20200909,000000,21.2395,21.306,21.2055,21.2665,1629273.2970061,0
+HEWJ.US,D,20200910,000000,21.3877,21.4285,21.2326,21.2326,391500.22804362,0
+HEWJ.US,D,20200911,000000,21.5504,21.5704,21.5171,21.5365,17751.218488115,0
+HEWJ.US,D,20200914,000000,21.6521,21.6521,21.6044,21.6175,78227.544496685,0
+HEWJ.US,D,20200915,000000,21.6252,21.6452,21.5905,21.6452,43614.762600487,0
+HEWJ.US,D,20200916,000000,21.6147,21.6583,21.5864,21.6182,138139.17060867,0
+HEWJ.US,D,20200917,000000,21.4285,21.5905,21.4285,21.5773,116915.98651602,0
+HEWJ.US,D,20200918,000000,21.5309,21.5309,21.4458,21.4846,20096.672790019,0
+HEWJ.US,D,20200921,000000,21.0566,21.1986,20.9286,21.1716,531440.37249127,0
+HEWJ.US,D,20200922,000000,21.1377,21.3004,21.1052,21.3004,14442.452597929,0
+HEWJ.US,D,20200923,000000,21.5905,21.5905,21.4963,21.4963,92375.371061617,0
+HEWJ.US,D,20200924,000000,21.3073,21.4894,21.3004,21.4285,142139.7299783,0
+HEWJ.US,D,20200925,000000,21.3073,21.5171,21.3073,21.5171,39192.483615002,0
+HEWJ.US,D,20200928,000000,21.72,21.7802,21.6722,21.7802,48204.57403611,0
+HEWJ.US,D,20200929,000000,21.828,21.8682,21.7934,21.8141,33388.061915893,0
+HEWJ.US,D,20200930,000000,21.5434,21.6549,21.5434,21.5975,9640.3371091179,0
+HEWJ.US,D,20201001,000000,21.6113,21.6189,21.5773,21.5975,62264.301640194,0
+HEWJ.US,D,20201002,000000,21.3143,21.4825,21.3143,21.4825,104277.39624757,0
+HEWJ.US,D,20201005,000000,21.5905,21.72,21.5905,21.7062,114569.08796885,0
+HEWJ.US,D,20201006,000000,21.7526,21.7872,21.5975,21.6521,2113743.9251584,0
+HEWJ.US,D,20201007,000000,21.8072,21.8405,21.8003,21.835,234925.2666937,0
+HEWJ.US,D,20201008,000000,21.8439,21.9091,21.8141,21.8474,370113.84423662,0
+HEWJ.US,D,20201009,000000,21.7733,21.8072,21.7456,21.7664,221319.03210119,0
+HEWJ.US,D,20201012,000000,21.7131,21.8141,21.6798,21.7526,183063.8636598,0
+HEWJ.US,D,20201013,000000,21.7331,21.7526,21.7062,21.7269,163332.5849205,0
+HEWJ.US,D,20201014,000000,21.7269,21.7526,21.6792,21.6792,101801.95987228,0
+HEWJ.US,D,20201015,000000,21.4631,21.5836,21.4492,21.5635,16728.692844181,0
+HEWJ.US,D,20201016,000000,21.4562,21.5573,21.4562,21.524,325947.37994689,0
+HEWJ.US,D,20201019,000000,21.6383,21.6452,21.533,21.5434,78757.582507029,0
+HEWJ.US,D,20201020,000000,21.5836,21.6182,21.5635,21.5704,200279.26715653,0
+HEWJ.US,D,20201021,000000,21.5635,21.5975,21.524,21.5573,99924.441034554,0
+HEWJ.US,D,20201022,000000,21.4701,21.5635,21.4492,21.5573,21717.115971507,0
+HEWJ.US,D,20201023,000000,21.5573,21.5573,21.4825,21.5296,29904.542349273,0
+HEWJ.US,D,20201026,000000,21.4285,21.4285,21.3143,21.3544,44286.336646291,0
+HEWJ.US,D,20201027,000000,21.3807,21.3946,21.3274,21.3426,703551.08010079,0
+HEWJ.US,D,20201028,000000,21.1785,21.1855,21.0158,21.0158,59076.85235183,0
+HEWJ.US,D,20201029,000000,21.2256,21.317,21.1855,21.2533,76207.045378235,0
+HEWJ.US,D,20201030,000000,21.0504,21.1446,21.0227,21.1446,522665.13829277,0
+HEWJ.US,D,20201102,000000,21.3745,21.4153,21.3308,21.4153,2533786.7722713,0
+HEWJ.US,D,20201103,000000,21.6452,21.835,21.6452,21.7664,188807.62705799,0
+HEWJ.US,D,20201104,000000,21.6182,21.8751,21.6182,21.7131,220768.77465721,0
+HEWJ.US,D,20201105,000000,22.0502,22.0918,21.9901,22.0918,23796.829145609,0
+HEWJ.US,D,20201106,000000,22.0918,22.1181,22.017,22.0233,64603.978961058,0
+HEWJ.US,D,20201109,000000,23.3755,23.3755,23.0716,23.1249,72789.961093564,0
+HEWJ.US,D,20201110,000000,22.9165,23.1519,22.9165,23.0307,145298.29436147,0
+HEWJ.US,D,20201111,000000,23.1657,23.2405,23.0986,23.1588,23339.003398254,0
+HEWJ.US,D,20201112,000000,22.8756,22.931,22.7267,22.7399,42982.183176698,0
+HEWJ.US,D,20201113,000000,22.7669,23.0175,22.7669,23.0037,20831.793627253,0
+HEWJ.US,D,20201116,000000,23.2571,23.3015,23.1726,23.2883,73244.898350399,0
+HEWJ.US,D,20201117,000000,23.0647,23.2197,23.0647,23.1457,233356.81634156,0
+HEWJ.US,D,20201118,000000,23.0037,23.1055,22.9096,22.9096,110253.68313259,0
+HEWJ.US,D,20201119,000000,22.949,23.0446,22.94,23.0238,33985.979453448,0
+HEWJ.US,D,20201120,000000,23.1657,23.3208,23.1491,23.2945,35165.927830698,0
+HEWJ.US,D,20201123,000000,23.4904,23.5652,23.4766,23.4835,74562.050027331,0
+HEWJ.US,D,20201124,000000,23.7743,23.8962,23.7716,23.8222,51233.156345895,0
+HEWJ.US,D,20201125,000000,23.5445,23.7003,23.4904,23.6462,18552.7746073,0
+HEWJ.US,D,20201127,000000,23.8623,23.9392,23.8623,23.9163,16546.717941448,0
+HEWJ.US,D,20201130,000000,23.5916,23.5985,23.3077,23.3146,247217.2380998,0
+HEWJ.US,D,20201201,000000,23.7404,23.8484,23.7404,23.8083,139329.22870275,0
+HEWJ.US,D,20201202,000000,23.7072,23.8353,23.7072,23.7875,17382.935946868,0
+HEWJ.US,D,20201203,000000,23.7141,23.7806,23.6664,23.6864,13183.07073139,0
+HEWJ.US,D,20201204,000000,23.7203,23.8553,23.7203,23.8553,12421.953479479,0
+HEWJ.US,D,20201207,000000,23.5113,23.5777,23.4254,23.4704,76153.608303622,0
+HEWJ.US,D,20201208,000000,23.4642,23.5985,23.4572,23.5514,62255.636168635,0
+HEWJ.US,D,20201209,000000,23.8152,23.8152,23.6123,23.7474,77768.274504071,0
+HEWJ.US,D,20201210,000000,23.6664,23.8222,23.6594,23.7875,35755.179896694,0
+HEWJ.US,D,20201211,000000,23.7273,23.8152,23.7031,23.8014,6841.3897956392,0
+HEWJ.US,D,20201214,000000,23.9301,23.9842,23.8553,23.8962,34352.817749435,0
+HEWJ.US,D,20201215,000000,23.8962,23.9634,23.8623,23.9634,117148.51000284,0
+HEWJ.US,D,20201216,000000,23.9163,23.9232,23.8831,23.8831,27574.974745226,0
+HEWJ.US,D,20201217,000000,23.9703,24.0042,23.9426,23.9703,228944.6470729,0
+HEWJ.US,D,20201218,000000,24.0582,24.0582,23.8962,23.9496,19397.658084279,0
+HEWJ.US,D,20201221,000000,23.5583,23.7114,23.5583,23.7003,34390.36812619,0
+HEWJ.US,D,20201222,000000,23.6664,23.7875,23.6324,23.7806,93201.479350217,0
+HEWJ.US,D,20201223,000000,23.7335,23.8553,23.7335,23.8152,12609.705363252,0
+HEWJ.US,D,20201224,000000,23.7944,23.7944,23.737,23.7536,34892.965476597,0
+HEWJ.US,D,20201228,000000,24.025,24.0506,23.9336,24.0451,12320.856311294,0
+HEWJ.US,D,20201229,000000,24.3851,24.3913,24.2147,24.2625,80386.691160075,0
+HEWJ.US,D,20201230,000000,24.3408,24.3872,24.2376,24.2376,5342.2632159741,0
+HEWJ.US,D,20201231,000000,24.3234,24.3373,24.2493,24.3303,19591.186949091,0
+HEWJ.US,D,20210104,000000,24.2424,24.2424,23.9779,23.9849,78904.895523527,0
+HEWJ.US,D,20210105,000000,24.0118,24.1676,24.0049,24.1067,63728.766333624,0
+HEWJ.US,D,20210106,000000,24.2016,24.5741,24.2016,24.5,77892.479596412,0
+HEWJ.US,D,20210107,000000,24.5478,24.6412,24.5478,24.6357,57352.423511638,0
+HEWJ.US,D,20210108,000000,25.002,25.1038,24.8594,25.1038,59034.969239297,0
+HEWJ.US,D,20210111,000000,24.9279,24.9646,24.9002,24.9072,8739.1280670071,0
+HEWJ.US,D,20210112,000000,24.9072,24.975,24.8732,24.9404,27000.165131829,0
+HEWJ.US,D,20210113,000000,25.0158,25.0968,24.9951,25.049,567589.83134389,0
+HEWJ.US,D,20210114,000000,25.2326,25.3343,25.2257,25.2326,316409.58425121,0
+HEWJ.US,D,20210115,000000,24.9072,24.9404,24.7514,24.8933,111273.32028601,0
+HEWJ.US,D,20210119,000000,25.0089,25.029,24.9459,25.0158,253983.52714193,0
+HEWJ.US,D,20210120,000000,24.9542,25.0768,24.9072,25.0595,62124.209849993,0
+HEWJ.US,D,20210121,000000,24.9951,24.9951,24.8261,24.975,209675.52681673,0
+HEWJ.US,D,20210122,000000,24.9341,25.0768,24.8933,25.056,89081.047624029,0
+HEWJ.US,D,20210125,000000,24.9072,25.1238,24.8192,25.1176,814214.92888717,0
+HEWJ.US,D,20210126,000000,25.0699,25.1238,25.049,25.0906,36301.104604896,0
+HEWJ.US,D,20210127,000000,24.8663,24.8863,24.6565,24.6828,85331.786929606,0
+HEWJ.US,D,20210128,000000,24.6966,24.975,24.6697,24.8732,158074.0879296,0
+HEWJ.US,D,20210129,000000,24.6288,24.6897,24.3234,24.4661,317371.45159424,0
+HEWJ.US,D,20210201,000000,24.7174,24.7777,24.6156,24.7777,198367.08643256,0
+HEWJ.US,D,20210202,000000,24.8261,24.9882,24.8261,24.9819,32970.675035813,0
+HEWJ.US,D,20210203,000000,25.1107,25.1474,25.1107,25.1183,75136.859640728,0
+HEWJ.US,D,20210204,000000,25.1038,25.2596,25.0837,25.2471,48214.683752927,0
+HEWJ.US,D,20210205,000000,25.4632,25.4701,25.3752,25.4569,157817.01227336,0
+HEWJ.US,D,20210208,000000,25.8703,25.8973,25.7955,25.8163,58083.211613093,0
+HEWJ.US,D,20210209,000000,25.8024,25.8703,25.7615,25.8294,12007.455089919,0
+HEWJ.US,D,20210210,000000,25.8834,25.8903,25.7255,25.7955,55106.62213266,0
+HEWJ.US,D,20210211,000000,25.918,25.9513,25.8772,25.9513,19461.20487571,0
+HEWJ.US,D,20210212,000000,26.0392,26.1826,26.0392,26.1756,103595.71248495,0
+HEWJ.US,D,20210216,000000,26.5419,26.5959,26.4906,26.5211,202708.4876835,0
+HEWJ.US,D,20210217,000000,26.4401,26.5211,26.3453,26.4671,142934.06487119,0
+HEWJ.US,D,20210218,000000,26.033,26.1209,25.9921,26.0939,53697.038759102,0
+HEWJ.US,D,20210219,000000,26.1756,26.2774,26.1756,26.2434,69395.984733051,0
+HEWJ.US,D,20210222,000000,26.0669,26.1756,26.0461,26.0461,31159.591480033,0
+HEWJ.US,D,20210223,000000,25.9852,26.1209,25.8634,26.0392,82450.517636319,0
+HEWJ.US,D,20210224,000000,25.8163,26.0198,25.7955,25.9852,87342.176331238,0
+HEWJ.US,D,20210225,000000,26.0268,26.053,25.5781,25.6397,95457.390446015,0
+HEWJ.US,D,20210226,000000,25.4832,25.4832,25.3136,25.3136,215144.88361558,0
+HEWJ.US,D,20210301,000000,25.5988,25.8232,25.5988,25.8024,246333.36000081,0
+HEWJ.US,D,20210302,000000,25.5988,25.6466,25.531,25.5379,168692.1790796,0
+HEWJ.US,D,20210303,000000,25.5781,25.6127,25.477,25.4777,248632.5984544,0
+HEWJ.US,D,20210304,000000,25.4901,25.6127,25.3544,25.4022,356699.69426366,0
+HEWJ.US,D,20210305,000000,25.6397,25.7519,25.3953,25.7519,136039.23800094,0
+HEWJ.US,D,20210308,000000,25.5988,25.7352,25.5718,25.5912,128332.74529468,0
+HEWJ.US,D,20210309,000000,25.6729,25.8363,25.6729,25.7684,406784.67562802,0
+HEWJ.US,D,20210310,000000,25.7955,25.8834,25.7684,25.8163,225274.81986776,0
+HEWJ.US,D,20210311,000000,25.7886,25.8425,25.6867,25.7207,93991.481507325,0
+HEWJ.US,D,20210312,000000,26.0461,26.1895,26.0461,26.1895,158589.68348735,0
+HEWJ.US,D,20210315,000000,26.2365,26.3453,26.2026,26.3383,67823.201645137,0
+HEWJ.US,D,20210316,000000,26.3992,26.474,26.3861,26.393,41821.009987825,0
+HEWJ.US,D,20210317,000000,26.4055,26.5419,26.3992,26.535,15334.996168481,0
+HEWJ.US,D,20210318,000000,26.6907,26.8535,26.5959,26.5959,114712.06824957,0
+HEWJ.US,D,20210319,000000,26.8064,26.8091,26.5142,26.7925,21429.711164807,0
+HEWJ.US,D,20210322,000000,26.5419,26.7046,26.535,26.6097,50794.105786918,0
+HEWJ.US,D,20210323,000000,26.258,26.3383,26.1617,26.1624,5635.4450037121,0
+HEWJ.US,D,20210324,000000,25.918,26.08,25.918,25.9444,49781.689859803,0
+HEWJ.US,D,20210325,000000,26.033,26.3383,26.033,26.2912,9425.1445654087,0
+HEWJ.US,D,20210326,000000,26.5488,26.7655,26.5488,26.7655,8060.3327949044,0
+HEWJ.US,D,20210329,000000,26.535,26.6638,26.4602,26.6436,174915.43190405,0
+HEWJ.US,D,20210330,000000,26.535,26.6264,26.5011,26.5758,77261.344417884,0
+HEWJ.US,D,20210331,000000,26.3861,26.5419,26.3722,26.4055,227344.42332505,0
+HEWJ.US,D,20210401,000000,26.4602,26.6527,26.4498,26.6527,324308.16157703,0
+HEWJ.US,D,20210405,000000,26.7046,26.8604,26.7046,26.8604,208003.09080591,0
+HEWJ.US,D,20210406,000000,26.3383,26.4055,26.3037,26.3515,287576.67188472,0
+HEWJ.US,D,20210407,000000,26.3383,26.4263,26.3175,26.4263,452336.17112189,0
+HEWJ.US,D,20210408,000000,26.2912,26.3314,26.2511,26.3251,27907.151154978,0
+HEWJ.US,D,20210409,000000,26.535,26.6097,26.5142,26.6097,245267.50699908,0
+HEWJ.US,D,20210412,000000,26.4332,26.4332,26.3314,26.3653,146677.54858457,0
+HEWJ.US,D,20210413,000000,26.3722,26.474,26.3383,26.4671,279396.46673325,0
+HEWJ.US,D,20210414,000000,26.3314,26.474,26.3314,26.3653,45466.285023542,0
+HEWJ.US,D,20210415,000000,26.4435,26.4872,26.4401,26.454,102859.14740245,0
+HEWJ.US,D,20210416,000000,26.5073,26.5073,26.4602,26.5011,6429.7798965982,0
+HEWJ.US,D,20210419,000000,26.3037,26.3037,25.9956,26.0939,2040875.9748207,0
+HEWJ.US,D,20210420,000000,25.6937,25.7076,25.4223,25.4832,331821.12541847,0
+HEWJ.US,D,20210421,000000,25.4084,25.7193,25.4084,25.7193,319495.9363714,0
+HEWJ.US,D,20210422,000000,25.9513,25.9513,25.7207,25.7615,202588.61532694,0
+HEWJ.US,D,20210423,000000,25.7817,26.0392,25.7415,25.972,324316.82704859,0
+HEWJ.US,D,20210426,000000,25.9312,25.972,25.8634,25.9111,176985.03536132,0
+HEWJ.US,D,20210427,000000,25.6466,25.7684,25.6189,25.7684,40082.138695033,0
+HEWJ.US,D,20210428,000000,25.7747,25.7955,25.6867,25.6937,63127.96030555,0
+HEWJ.US,D,20210429,000000,25.918,25.918,25.6431,25.7747,14511.776370399,0
+HEWJ.US,D,20210430,000000,25.6605,25.7345,25.5781,25.6667,210692.27547963,0
+HEWJ.US,D,20210503,000000,25.8163,25.9312,25.8163,25.918,165555.27837532,0
+HEWJ.US,D,20210504,000000,25.7276,25.7817,25.5379,25.6605,82524.174144569,0
+HEWJ.US,D,20210505,000000,25.7886,26.0268,25.7886,25.9381,18910.947431729,0
+HEWJ.US,D,20210506,000000,25.9381,26.087,25.8772,26.087,36380.538094184,0
+HEWJ.US,D,20210507,000000,26.0129,26.1243,26.0129,26.1147,138283.59513465,0
+HEWJ.US,D,20210510,000000,26.3175,26.3453,26.1009,26.1009,31734.40109343,0
+HEWJ.US,D,20210511,000000,25.443,25.6535,25.3821,25.6397,216697.44726985,0
+HEWJ.US,D,20210512,000000,25.2665,25.3752,24.9141,24.9882,140104.78840725,0
+HEWJ.US,D,20210513,000000,24.9882,25.1786,24.9819,25.1578,125132.29779898,0
+HEWJ.US,D,20210514,000000,25.3752,25.524,25.3682,25.5102,254549.67128377,0
+HEWJ.US,D,20210517,000000,25.2665,25.2803,25.1855,25.2526,23980.248293602,0
+HEWJ.US,D,20210518,000000,25.6397,25.6729,25.5102,25.5102,60848.941285597,0
+HEWJ.US,D,20210519,000000,25.3032,25.5171,25.2257,25.4701,76494.450184933,0
+HEWJ.US,D,20210520,000000,25.5414,25.6127,25.5102,25.5781,18759.30167945,0
+HEWJ.US,D,20210521,000000,25.7345,25.8024,25.6667,25.7553,7877846.6293485,0
+HEWJ.US,D,20210524,000000,25.8294,25.8834,25.8163,25.8432,231716.15372644,0
+HEWJ.US,D,20210525,000000,25.9312,25.9409,25.7484,25.7817,52944.586978749,0
+HEWJ.US,D,20210526,000000,25.8772,25.9651,25.8634,25.9444,50359.38796372,0
+HEWJ.US,D,20210527,000000,26.0059,26.1278,26.0059,26.0807,336267.95657337,0
+HEWJ.US,D,20210528,000000,26.3383,26.3584,26.2434,26.2434,90627.834297267,0
+HEWJ.US,D,20210601,000000,26.1687,26.1687,25.972,26.0059,101533.33025396,0
+HEWJ.US,D,20210602,000000,26.3106,26.3106,26.2296,26.2497,120910.76890461,0
+HEWJ.US,D,20210603,000000,26.3383,26.4401,26.3141,26.4124,73239.12136936,0
+HEWJ.US,D,20210604,000000,26.4671,26.5959,26.454,26.5557,389424.84760531,0
+HEWJ.US,D,20210607,000000,26.5142,26.562,26.4484,26.5488,212471.5856397,0
+HEWJ.US,D,20210608,000000,26.5557,26.5689,26.4809,26.4809,136313.6446003,0
+HEWJ.US,D,20210609,000000,26.3722,26.4194,26.3314,26.3314,160883.14495989,0
+HEWJ.US,D,20210610,000000,26.4809,26.528,26.3584,26.3584,55487.902881245,0
+HEWJ.US,D,20210611,000000,26.4706,26.5073,26.4401,26.4941,72893.94675227,0
+HEWJ.US,D,20210614,000000,26.5011,26.5821,26.474,26.5758,41303.970184818,0
+HEWJ.US,D,20210615,000000,26.6907,26.7351,26.6471,26.7115,74478.283802262,0
+HEWJ.US,D,20210616,000000,26.7046,26.8265,26.6436,26.7856,145396.50303914,0
+HEWJ.US,D,20210617,000000,26.616,26.6838,26.5557,26.6506,137915.31259341,0
+HEWJ.US,D,20210618,000000,26.0738,26.1209,25.972,25.9921,56094.485890358,0
+HEWJ.US,D,20210621,000000,26.0461,26.3245,26.033,26.3175,160575.52071955,0
+HEWJ.US,D,20210622,000000,26.4263,26.4872,26.3584,26.4194,58790.891790392,0
+HEWJ.US,D,20210623,000000,26.2975,26.3245,26.2566,26.2774,37234.087042722,0
+HEWJ.US,D,20210624,000000,26.4194,26.5011,26.3992,26.474,61924.904004143,0
+HEWJ.US,D,20210625,000000,26.528,26.5959,26.5142,26.5758,54101.427431844,0
+HEWJ.US,D,20210628,000000,26.5211,26.528,26.3992,26.4602,38994.622014409,0
+HEWJ.US,D,20210629,000000,26.535,26.535,26.4263,26.4332,35821.615178644,0
+HEWJ.US,D,20210630,000000,26.2365,26.3584,26.2296,26.3584,98269.335966832,0
+HEWJ.US,D,20210701,000000,26.3314,26.4401,26.2912,26.4401,137617.79806989,0
+HEWJ.US,D,20210702,000000,26.4878,26.4878,26.3992,26.454,72018.734124835,0
+HEWJ.US,D,20210706,000000,26.4401,26.447,26.1257,26.2483,79453.708722249,0
+HEWJ.US,D,20210707,000000,26.3238,26.3238,26.2109,26.2622,31890.379581488,0
+HEWJ.US,D,20210708,000000,25.5995,25.7643,25.5206,25.6881,139707.62096081,0
+HEWJ.US,D,20210709,000000,26.2622,26.4401,25.5379,26.4263,775577.03545193,0
+HEWJ.US,D,20210712,000000,26.4263,26.5765,26.4263,26.5696,592806.35357987,0
+HEWJ.US,D,20210713,000000,26.6111,26.6174,26.474,26.5357,247210.0168735,0
+HEWJ.US,D,20210714,000000,26.6174,26.6174,26.5287,26.5495,211027.34037991,0
+HEWJ.US,D,20210715,000000,26.1936,26.2788,26.1119,26.1597,69229.896528175,0
+HEWJ.US,D,20210716,000000,26.1874,26.2144,25.9208,25.9547,105466.01009638,0
+HEWJ.US,D,20210719,000000,25.5587,25.5995,25.2782,25.4423,465265.05468756,0
+HEWJ.US,D,20210720,000000,25.5649,25.9001,25.5171,25.8522,237106.07703599,0
+HEWJ.US,D,20210721,000000,25.9277,26.1528,25.9277,26.1257,137310.17382955,0
+HEWJ.US,D,20210722,000000,26.1016,26.1666,26.0496,26.0849,62236.860980257,0
+HEWJ.US,D,20210723,000000,26.2691,26.3446,26.2345,26.3377,63782.203408235,0
+HEWJ.US,D,20210726,000000,26.1119,26.2074,26.078,26.1936,610930.18734502,0
+HEWJ.US,D,20210727,000000,25.9887,25.9887,25.7221,25.9139,159148.60640288,0
+HEWJ.US,D,20210728,000000,26.0711,26.1631,26.0337,26.0849,200751.53535648,0
+HEWJ.US,D,20210729,000000,26.1805,26.1874,26.0433,26.0642,204003.97568153,0
+HEWJ.US,D,20210730,000000,25.8592,25.9582,25.8246,25.873,178638.69618379,0
+HEWJ.US,D,20210802,000000,26.1597,26.1805,25.9685,26.0164,135936.69658749,0
+HEWJ.US,D,20210803,000000,26.0025,26.1188,25.8661,26.1188,184145.60335938,0
+HEWJ.US,D,20210804,000000,25.873,26.0039,25.873,25.9409,138634.54673278,0
+HEWJ.US,D,20210805,000000,26.1257,26.1936,26.1257,26.1666,58373.504910311,0
+HEWJ.US,D,20210806,000000,26.2518,26.2622,26.1936,26.2144,136494.17525777,0
+HEWJ.US,D,20210809,000000,26.1396,26.2656,26.1257,26.2386,242579.76657061,0
+HEWJ.US,D,20210810,000000,26.2352,26.3099,26.2282,26.303,42158.963378616,0
+HEWJ.US,D,20210811,000000,26.5904,26.6111,26.5495,26.6111,30775.422240928,0
+HEWJ.US,D,20210812,000000,26.4809,26.5287,26.3951,26.5287,65287.10696894,0
+HEWJ.US,D,20210813,000000,26.4878,26.4878,26.3577,26.4194,56992.80644195,0
+HEWJ.US,D,20210816,000000,26.0364,26.1327,25.9616,26.1327,77675.842807443,0
+HEWJ.US,D,20210817,000000,25.8592,26.0094,25.8592,25.9956,32296.21249949,0
+HEWJ.US,D,20210818,000000,26.0302,26.0911,25.9001,25.9001,99039.118690301,0
+HEWJ.US,D,20210819,000000,25.6064,25.7221,25.5857,25.6881,169269.87718351,0
+HEWJ.US,D,20210820,000000,25.4971,25.7159,25.4971,25.7089,80328.921349683,0
+HEWJ.US,D,20210823,000000,25.9825,26.0537,25.972,26.0094,119859.35835548,0
+HEWJ.US,D,20210824,000000,26.1327,26.3065,26.1327,26.2144,108295.28656031,0
+HEWJ.US,D,20210825,000000,26.1936,26.2829,26.1936,26.2421,51361.694174016,0
+HEWJ.US,D,20210826,000000,26.1805,26.2289,26.0911,26.1257,43032.731760791,0
+HEWJ.US,D,20210827,000000,26.1257,26.276,26.1257,26.276,77873.704408035,0
+HEWJ.US,D,20210830,000000,26.2968,26.2968,26.2282,26.2282,23038.600384218,0
+HEWJ.US,D,20210831,000000,26.4602,26.5149,26.3992,26.3992,160756.05137704,0
+HEWJ.US,D,20210901,000000,26.7884,26.9151,26.7815,26.8292,88318.486126859,0
+HEWJ.US,D,20210902,000000,27.0002,27.0363,26.8978,26.9317,63047.082571001,0
+HEWJ.US,D,20210903,000000,27.3555,27.6767,27.3555,27.6767,383834.17420466,0
+HEWJ.US,D,20210907,000000,27.8069,28.1212,27.7958,28.0666,329352.91026948,0
+HEWJ.US,D,20210908,000000,28.1344,28.169,27.9773,27.9911,155760.40702341,0
+HEWJ.US,D,20210909,000000,28.0319,28.169,27.9911,28.0797,159346.46800347,0
+HEWJ.US,D,20210910,000000,28.4079,28.4079,28.0666,28.0735,251125.36577279,0
+HEWJ.US,D,20210913,000000,28.4626,28.5242,28.3567,28.5242,176299.01886293,0
+HEWJ.US,D,20210914,000000,28.4695,28.4765,28.2369,28.2784,107148.55582404,0
+HEWJ.US,D,20210915,000000,28.2646,28.4695,28.2646,28.4695,60718.959212215,0
+HEWJ.US,D,20210916,000000,28.367,28.5104,28.3408,28.4765,51220.158138557,0
+HEWJ.US,D,20210917,000000,28.374,28.3878,28.2369,28.3262,45386.851534253,0
+HEWJ.US,D,20210920,000000,27.7453,27.9059,27.6151,27.8,94335.211879155,0
+HEWJ.US,D,20210921,000000,28.1074,28.1254,27.998,27.998,97061.946929645,0
+HEWJ.US,D,20210922,000000,27.8616,28.0119,27.8616,27.9364,46835.429529825,0
+HEWJ.US,D,20210923,000000,28.0735,28.2473,28.0735,28.2134,38233.504762498,0
+HEWJ.US,D,20210924,000000,28.169,28.2577,28.169,28.2307,25973.306752116,0
+HEWJ.US,D,20210927,000000,28.196,28.2784,28.1829,28.2646,89404.558562222,0
+HEWJ.US,D,20210928,000000,27.9773,28.0153,27.7245,27.7522,96601.232691771,0
+HEWJ.US,D,20210929,000000,27.8201,27.971,27.7931,27.8685,126829.28597924,0
+HEWJ.US,D,20210930,000000,27.6767,27.6927,27.4413,27.451,28973.004156707,0
+HEWJ.US,D,20211001,000000,27.1643,27.3077,26.9663,27.2398,116003.22351183,0
+HEWJ.US,D,20211004,000000,26.8223,26.8292,26.2552,26.4401,181482.41510032,0
+HEWJ.US,D,20211005,000000,26.6243,26.8431,26.5973,26.7683,219149.77572098,0
+HEWJ.US,D,20211006,000000,26.1735,26.499,26.0268,26.474,142181.61309084,0
+HEWJ.US,D,20211007,000000,26.5904,26.8258,26.5904,26.7012,72171.824122374,0
+HEWJ.US,D,20211008,000000,26.7337,26.7849,26.679,26.7406,389556.27392394,0
+HEWJ.US,D,20211011,000000,27.3284,27.3832,27.1166,27.1166,45395.517005812,0
+HEWJ.US,D,20211012,000000,27.048,27.1436,26.9864,27.0141,456872.5454829,0
+HEWJ.US,D,20211013,000000,26.9525,26.9795,26.8091,26.9109,106455.31809934,0
+HEWJ.US,D,20211014,000000,27.2669,27.2807,27.21,27.2807,78852.902694175,0
+HEWJ.US,D,20211015,000000,27.6975,27.7792,27.6497,27.6747,38431.36636309,0
+HEWJ.US,D,20211018,000000,27.4448,27.595,27.422,27.5604,69702.164728128,0
+HEWJ.US,D,20211019,000000,27.6767,27.7806,27.6698,27.7453,74426.290972909,0
+HEWJ.US,D,20211020,000000,27.6906,27.7314,27.6567,27.6975,28029.912002061,0
+HEWJ.US,D,20211021,000000,27.1166,27.2738,27.0688,27.1782,47424.681595821,0
+HEWJ.US,D,20211022,000000,27.3763,27.397,27.2329,27.2655,81094.371337374,0
+HEWJ.US,D,20211025,000000,27.2599,27.4032,27.1713,27.3423,113077.18261549,0
+HEWJ.US,D,20211026,000000,27.5881,27.6221,27.4171,27.4309,63909.296991098,0
+HEWJ.US,D,20211027,000000,27.246,27.3423,27.1505,27.1574,432844.63709573,0
+HEWJ.US,D,20211028,000000,27.2329,27.3354,27.1983,27.325,172980.14325593,0
+HEWJ.US,D,20211029,000000,27.226,27.3901,27.226,27.3763,334360.10858519,0
+HEWJ.US,D,20211101,000000,27.8138,27.8408,27.6767,27.7924,136550.5008229,0
+HEWJ.US,D,20211102,000000,27.6975,27.7931,27.6767,27.7453,215172.32427551,0
+HEWJ.US,D,20211103,000000,27.6975,27.9571,27.6802,27.9163,188118.72206907,0
+HEWJ.US,D,20211104,000000,28.0257,28.0735,27.9295,28.0666,148906.01902043,0
+HEWJ.US,D,20211105,000000,27.9911,28.0257,27.8956,28.0049,80570.110308069,0
+HEWJ.US,D,20211108,000000,27.8817,27.9094,27.8401,27.8886,38819.868337974,0
+HEWJ.US,D,20211109,000000,27.7384,27.7384,27.5452,27.6497,103730.02729411,0
+HEWJ.US,D,20211110,000000,27.595,27.728,27.424,27.4926,76754.414331696,0
+HEWJ.US,D,20211111,000000,27.629,27.6989,27.6221,27.6906,18391.019138203,0
+HEWJ.US,D,20211112,000000,27.9025,28.0257,27.8886,28.0119,318811.36411825,0
+HEWJ.US,D,20211115,000000,28.0797,28.0866,28.0049,28.0666,320971.9550269,0
+HEWJ.US,D,20211116,000000,28.1143,28.1829,28.0866,28.1829,374762.86972789,0
+HEWJ.US,D,20211117,000000,27.9163,27.9364,27.8138,27.8782,78802.354110082,0
+HEWJ.US,D,20211118,000000,27.9502,27.9842,27.827,27.9842,73345.995518585,0
+HEWJ.US,D,20211119,000000,27.9295,28.0188,27.9135,27.9842,60614.97355351,0
+HEWJ.US,D,20211122,000000,28.1414,28.2029,28.0319,28.0388,65534.072908365,0
+HEWJ.US,D,20211123,000000,28.0527,28.169,27.9468,28.1414,92901.076336181,0
+HEWJ.US,D,20211124,000000,27.7114,27.8547,27.6836,27.8547,90141.123644716,0
+HEWJ.US,D,20211126,000000,26.9594,27.0211,26.5626,26.6042,178292.07732144,0
+HEWJ.US,D,20211129,000000,26.8978,26.9733,26.6928,26.7953,198380.0846399,0
+HEWJ.US,D,20211130,000000,26.3099,26.3715,26.0745,26.3377,238018.84004018,0
+HEWJ.US,D,20211201,000000,26.7067,26.7953,26.105,26.1327,100273.94838742,0
+HEWJ.US,D,20211202,000000,26.276,26.6721,26.276,26.6111,577066.96873865,0
+HEWJ.US,D,20211203,000000,26.9317,26.9387,26.5183,26.6928,98085.916818838,0
+HEWJ.US,D,20211206,000000,26.7337,26.8943,26.6928,26.857,96049.53100253,0
+HEWJ.US,D,20211207,000000,27.3423,27.5126,27.3368,27.5126,2148141.5145108,0
+HEWJ.US,D,20211208,000000,27.5057,27.5265,27.4538,27.5195,4579856.2530462,0
+HEWJ.US,D,20211209,000000,27.2398,27.3284,27.1983,27.2398,112580.36224612,0
+HEWJ.US,D,20211210,000000,27.2669,27.2669,27.1505,27.253,163907.3945339,0
+HEWJ.US,D,20211213,000000,27.0757,27.1235,26.9961,27.0141,82815.911687047,0
+HEWJ.US,D,20211214,000000,26.9864,27.0515,26.9047,27.0411,74986.65813371,0
+HEWJ.US,D,20211215,000000,27.2246,27.6019,27.2246,27.6019,295469.47222947,0
+HEWJ.US,D,20211216,000000,27.7045,27.7045,27.4718,27.5195,72229.593932765,0
+HEWJ.US,D,20211217,000000,27.2295,27.3555,27.1339,27.2052,255770.05852829,0
+HEWJ.US,D,20211220,000000,26.8022,26.9795,26.7614,26.9781,51871.512750724,0
+HEWJ.US,D,20211221,000000,27.0757,27.246,27.0592,27.2121,33645.137572137,0
+HEWJ.US,D,20211222,000000,27.0757,27.2738,27.055,27.2669,132477.72919029,0
+HEWJ.US,D,20211223,000000,27.3291,27.5023,27.3291,27.4538,211275.75056459,0
+HEWJ.US,D,20211227,000000,27.4053,27.5536,27.3846,27.5299,127863.36558525,0
+HEWJ.US,D,20211228,000000,27.5645,27.6258,27.5438,27.5645,113724.20449188,0
+HEWJ.US,D,20211229,000000,27.3984,27.4815,27.343,27.4468,81962.36273851,0
+HEWJ.US,D,20211230,000000,27.5161,27.5438,27.3984,27.4053,108202.85486369,0
+HEWJ.US,D,20211231,000000,27.3637,27.5516,27.3637,27.4468,187558.35490827,0
+HEWJ.US,D,20220103,000000,27.4884,27.575,27.4538,27.5092,92701.77049033,0
+HEWJ.US,D,20220104,000000,28.07,28.1165,28.0165,28.07,130224.70658501,0
+HEWJ.US,D,20220105,000000,28.1739,28.2327,27.9315,27.9523,340584.8056549,0
+HEWJ.US,D,20220106,000000,27.6753,27.7515,27.5759,27.6892,277877.12071994,0
+HEWJ.US,D,20220107,000000,27.3984,27.481,27.2489,27.4503,276571.52300509,0
+HEWJ.US,D,20220110,000000,27.3499,27.3504,27.0452,27.3153,209161.37550426,0
+HEWJ.US,D,20220111,000000,27.3568,27.5576,27.2876,27.523,136472.51157887,0
+HEWJ.US,D,20220112,000000,27.727,27.8346,27.6546,27.7377,77853.484974399,0
+HEWJ.US,D,20220113,000000,27.6753,27.6857,27.3084,27.3499,328497.91707569,0
+HEWJ.US,D,20220114,000000,27.163,27.3499,27.1422,27.3361,116723.90189647,0
+HEWJ.US,D,20220118,000000,27.073,27.1353,26.9483,27.0072,276393.88083813,0
+HEWJ.US,D,20220119,000000,26.796,26.8098,26.5814,26.5814,132019.90344293,0
+HEWJ.US,D,20220120,000000,26.6506,26.8306,26.4394,26.4498,879390.8289711,0
+HEWJ.US,D,20220121,000000,26.4983,26.5537,26.2213,26.2213,463654.72122288,0
+HEWJ.US,D,20220124,000000,26.0897,26.1936,25.6778,26.1659,280332.33766159,0
+HEWJ.US,D,20220125,000000,25.9374,26.2629,25.7643,26.0897,244099.11258391,0
+HEWJ.US,D,20220126,000000,26.249,26.2629,25.7712,25.9094,241041.64536892,0
+HEWJ.US,D,20220127,000000,25.8336,25.9166,25.5566,25.6812,493871.22054828,0
+HEWJ.US,D,20220128,000000,25.4597,25.7505,25.3842,25.7297,8151093.4997656,0
+HEWJ.US,D,20220131,000000,25.8889,26.2698,25.8889,26.2698,363343.2224587,0
+HEWJ.US,D,20220201,000000,26.1105,26.1728,26.0066,26.159,85817.053336897,0
+HEWJ.US,D,20220202,000000,26.5121,26.5675,26.4013,26.5259,293567.40122234,0
+HEWJ.US,D,20220203,000000,26.2352,26.3736,26.0655,26.0897,405148.34574867,0
+HEWJ.US,D,20220204,000000,26.2421,26.4429,26.1728,26.3251,347998.11657341,0
+HEWJ.US,D,20220207,000000,26.4013,26.4913,26.3356,26.3667,113360.25468641,0
+HEWJ.US,D,20220208,000000,26.429,26.616,26.4221,26.5744,61737.152120369,0
+HEWJ.US,D,20220209,000000,26.8306,26.9345,26.8098,26.9345,95496.38506803,0
+HEWJ.US,D,20220210,000000,26.7522,26.9206,26.5952,26.6714,167913.73088457,0
+HEWJ.US,D,20220211,000000,26.5952,26.6921,26.2005,26.2975,104912.86416188,0
+HEWJ.US,D,20220214,000000,26.339,26.3806,26.159,26.3251,466290.46882201,0
+HEWJ.US,D,20220215,000000,26.5052,26.6575,26.4983,26.6367,118195.58781619,0
+HEWJ.US,D,20220216,000000,26.4775,26.6506,26.4429,26.6021,125269.50109866,0
+HEWJ.US,D,20220217,000000,26.3044,26.3113,26.0759,26.0759,208021.86599427,0
+HEWJ.US,D,20220218,000000,26.1313,26.1798,25.9928,26.0759,154649.78241862,0
+HEWJ.US,D,20220222,000000,25.9374,26.0967,25.7643,25.8543,274045.53804571,0
+HEWJ.US,D,20220223,000000,26.0066,26.0066,25.5428,25.605,138175.27674017,0
+HEWJ.US,D,20220224,000000,25.0719,25.5774,25.0096,25.5497,710801.19130496,0
+HEWJ.US,D,20220225,000000,25.7851,26.159,25.7851,26.1452,209889.27511518,0
+HEWJ.US,D,20220228,000000,25.8682,26.0136,25.6812,25.7712,253206.52319216,0
+HEWJ.US,D,20220301,000000,25.7851,25.792,25.3143,25.3696,373951.20389188,0
+HEWJ.US,D,20220302,000000,25.4943,25.6535,25.4458,25.612,154076.41705049,0
+HEWJ.US,D,20220303,000000,25.6605,25.6605,25.3973,25.4943,894052.80684852,0
+HEWJ.US,D,20220304,000000,25.0927,25.0927,24.8849,25.0165,1181635.2557143,0
+HEWJ.US,D,20220307,000000,24.6011,24.6219,24.2064,24.241,492503.52028725,0
+HEWJ.US,D,20220308,000000,24.0887,24.3172,23.8394,23.9572,1206100.7704152,0
+HEWJ.US,D,20220309,000000,24.4626,24.6876,24.3726,24.6565,716998.44771473,0
+HEWJ.US,D,20220310,000000,24.698,24.795,24.5318,24.6288,252007.79962653,0
+HEWJ.US,D,20220311,000000,24.8642,24.8642,24.4695,24.4903,261175.86853569,0
+HEWJ.US,D,20220314,000000,24.7881,24.8919,24.6357,24.705,494495.1345005,0
+HEWJ.US,D,20220315,000000,24.8157,25.1966,24.7742,25.1481,633060.35746082,0
+HEWJ.US,D,20220316,000000,25.522,25.7851,25.3766,25.7851,179965.95757754,0
+HEWJ.US,D,20220317,000000,25.8613,26.0066,25.792,25.9859,465467.24902392,0
+HEWJ.US,D,20220318,000000,26.1728,26.4567,26.1659,26.429,168338.33899095,0
+HEWJ.US,D,20220321,000000,26.4844,26.5537,26.4013,26.5052,185285.11286935,0
+HEWJ.US,D,20220322,000000,26.7475,26.886,26.7406,26.8514,53892.011869174,0
+HEWJ.US,D,20220323,000000,26.8375,26.9275,26.7545,26.7683,224429.93639078,0
+HEWJ.US,D,20220324,000000,27.0799,27.2876,27.0487,27.2807,133943.63812898,0
+HEWJ.US,D,20220325,000000,27.1768,27.2495,27.0314,27.2391,221368.13644002,0
+HEWJ.US,D,20220328,000000,27.1283,27.2045,26.9899,27.1838,151964.93048068,0
+HEWJ.US,D,20220329,000000,27.433,27.5576,27.2945,27.4953,350161.59597258,0
+HEWJ.US,D,20220330,000000,27.1422,27.2322,26.9172,27.0106,235358.54027164,0
+HEWJ.US,D,20220331,000000,26.9414,26.9414,26.6921,26.7129,227962.56029624,0
+HEWJ.US,D,20220401,000000,26.983,27.0868,26.8653,27.0314,114769.83805997,0
+HEWJ.US,D,20220404,000000,27.1076,27.3153,27.0799,27.2945,524944.15731273,0
+HEWJ.US,D,20220405,000000,26.9024,26.9137,26.7198,26.7683,332351.16342882,0
+HEWJ.US,D,20220406,000000,26.4498,26.5259,26.3182,26.429,701940.74663612,0
+HEWJ.US,D,20220407,000000,26.2836,26.4913,26.1936,26.3806,686123.37255088,0
+HEWJ.US,D,20220408,000000,26.3113,26.4429,26.3113,26.3529,235225.66970774,0
+HEWJ.US,D,20220411,000000,26.2975,26.339,26.1382,26.159,821635.46103199,0
+HEWJ.US,D,20220412,000000,26.0066,26.0482,25.7574,25.8197,283077.84790046,0
+HEWJ.US,D,20220413,000000,26.0344,26.2767,26.0344,26.249,647793.10335596,0
+HEWJ.US,D,20220414,000000,26.3944,26.4498,26.2213,26.2213,385093.55607119,0
+HEWJ.US,D,20220418,000000,26.0967,26.2629,26.069,26.1243,258969.06177874,0
+HEWJ.US,D,20220419,000000,26.249,26.5468,26.2352,26.5259,296325.90966853,0
+HEWJ.US,D,20220420,000000,26.5883,26.6229,26.4706,26.5052,240201.09462773,0
+HEWJ.US,D,20220421,000000,26.8791,26.8791,26.4152,26.4152,167135.28268953,0
+HEWJ.US,D,20220422,000000,26.4359,26.4913,26.0967,26.1036,197468.76588096,0
+HEWJ.US,D,20220425,000000,25.9997,26.1867,25.8405,26.1867,703748.94170138,0
+HEWJ.US,D,20220426,000000,25.8751,25.8751,25.5151,25.5151,781309.24488804,0
+HEWJ.US,D,20220427,000000,25.8197,25.9651,25.7366,25.8197,146648.66367937,0
+HEWJ.US,D,20220428,000000,26.5052,26.8237,26.4221,26.7545,981803.70458828,0
+HEWJ.US,D,20220429,000000,26.7337,26.8722,26.2074,26.2213,205030.83406125,0
+HEWJ.US,D,20220502,000000,26.2629,26.3529,26.0551,26.3529,413735.82806341,0
+HEWJ.US,D,20220503,000000,26.3736,26.6021,26.2836,26.519,591185.91039838,0
+HEWJ.US,D,20220504,000000,26.4775,26.8168,26.2421,26.7614,677044.84684781,0
+HEWJ.US,D,20220505,000000,26.6298,26.6783,26.0897,26.2213,372368.31108715,0
+HEWJ.US,D,20220506,000000,26.4152,26.5052,26.2282,26.4152,110712.95312521,0
+HEWJ.US,D,20220509,000000,25.9513,26.0024,25.612,25.6328,121615.56059138,0
+HEWJ.US,D,20220510,000000,25.8751,25.882,25.5289,25.6951,106537.64007915,0
+HEWJ.US,D,20220511,000000,25.5635,25.8058,25.3212,25.3489,1335259.6239984,0
+HEWJ.US,D,20220512,000000,25.2312,25.3531,25.065,25.3004,461260.16258214,0
+HEWJ.US,D,20220513,000000,25.7989,26.0344,25.7989,25.9997,158391.82188676,0
+HEWJ.US,D,20220516,000000,25.8197,25.9859,25.7643,25.8336,88094.628111591,0
+HEWJ.US,D,20220517,000000,26.0413,26.1036,25.8959,26.0897,214542.63334224,0
+HEWJ.US,D,20220518,000000,26.0136,26.0205,25.5428,25.5843,618708.89231426,0
+HEWJ.US,D,20220519,000000,25.4527,25.8543,25.4527,25.6951,999078.32214067,0
+HEWJ.US,D,20220520,000000,26.2282,26.2282,25.7436,26.0828,206788.48054241,0
+HEWJ.US,D,20220523,000000,26.2005,26.4082,26.1417,26.339,595911.48088843,0
+HEWJ.US,D,20220524,000000,26.0482,26.0828,25.8336,26.0136,341055.62960958,0
+HEWJ.US,D,20220525,000000,25.9236,26.2421,25.9236,26.1382,156998.12521105,0
+HEWJ.US,D,20220526,000000,26.1243,26.429,26.1243,26.3321,60489.324215907,0
+HEWJ.US,D,20220527,000000,26.3598,26.5259,26.3598,26.5259,47121.390091265,0
+HEWJ.US,D,20220531,000000,26.5329,26.616,26.4706,26.5121,133199.85182018,0
+HEWJ.US,D,20220601,000000,26.9968,27.0106,26.7267,26.8306,51705.424545847,0
+HEWJ.US,D,20220602,000000,26.7822,27.0245,26.7198,27.0245,547904.76845291,0
+HEWJ.US,D,20220603,000000,26.6645,26.7337,26.6436,26.6714,75272.618695148,0
+HEWJ.US,D,20220606,000000,27.0245,27.0831,26.9345,26.9968,138754.41908935,0
+HEWJ.US,D,20220607,000000,26.9553,27.2599,26.9553,27.2391,341215.94083342,0
+HEWJ.US,D,20220608,000000,27.2599,27.3222,27.163,27.2114,336272.28930915,0
+HEWJ.US,D,20220609,000000,27.3084,27.3222,27.0557,27.0661,520121.82239027,0
+HEWJ.US,D,20220610,000000,26.7822,26.796,26.5398,26.5744,593566.02658652,0
+HEWJ.US,D,20220613,000000,26.069,26.1036,25.8405,25.8751,924370.40334209,0
+HEWJ.US,D,20220614,000000,25.8959,25.979,25.7159,25.8543,455078.79287024,0
+HEWJ.US,D,20220615,000000,25.7851,25.9513,25.6259,25.8336,789030.18004689,0
+HEWJ.US,D,20220616,000000,25.2104,25.2727,25.0996,25.1516,776307.82355339,0
+HEWJ.US,D,20220617,000000,25.3766,25.5323,25.3281,25.4389,124265.7506431,0
+HEWJ.US,D,20220621,000000,25.8613,26.0275,25.8543,26.0066,278557.36023731,0
+HEWJ.US,D,20220622,000000,25.702,25.9305,25.702,25.792,83834.104595202,0
+HEWJ.US,D,20220623,000000,25.702,25.7228,25.5151,25.7228,435763.45676577,0
+HEWJ.US,D,20220624,000000,25.9513,26.2698,25.9513,26.2698,55522.56476748,0
+HEWJ.US,D,20220627,000000,26.1659,26.1659,26.0551,26.0551,29312.401792758,0
+HEWJ.US,D,20220628,000000,26.5537,26.5814,26.1798,26.1833,39136.158049869,0
+HEWJ.US,D,20220629,000000,26.2352,26.2698,26.1243,26.159,100730.32988952,0
+HEWJ.US,D,20220630,000000,25.7782,25.979,25.6605,25.8959,969940.67402434,0
+HEWJ.US,D,20220701,000000,25.6674,25.979,25.5497,25.972,229376.47640558,0
+HEWJ.US,D,20220705,000000,25.6435,25.9301,25.5953,25.9091,78647.953858839,0
+HEWJ.US,D,20220706,000000,25.8113,25.993,25.7414,25.9231,534396.60008619,0
+HEWJ.US,D,20220707,000000,26.1468,26.3355,26.1468,26.3215,60437.123086671,0
+HEWJ.US,D,20220708,000000,26.4124,26.4962,26.3704,26.4962,206824.8461872,0
+HEWJ.US,D,20220711,000000,26.5801,26.6011,26.3355,26.3425,169601.95387351,0
+HEWJ.US,D,20220712,000000,26.1677,26.3634,26.1258,26.2427,178356.830798,0
+HEWJ.US,D,20220713,000000,25.986,26.2586,25.986,26.2306,211306.0154187,0
+HEWJ.US,D,20220714,000000,26.1188,26.2753,26.0487,26.2506,18755.953849179,0
+HEWJ.US,D,20220715,000000,26.3495,26.4962,26.3075,26.4962,26410.569235029,0
+HEWJ.US,D,20220718,000000,26.6151,26.664,26.3949,26.4403,426641.07699189,0
+HEWJ.US,D,20220719,000000,26.5801,26.8457,26.5763,26.8457,725359.93857853,0
+HEWJ.US,D,20220720,000000,26.9435,26.9855,26.8876,26.9505,226975.80003661,0
+HEWJ.US,D,20220721,000000,26.9995,27.1812,26.9995,27.1812,83352.323090367,0
+HEWJ.US,D,20220722,000000,27.2441,27.2441,26.9016,26.9505,47670.369238458,0
+HEWJ.US,D,20220725,000000,27.0763,27.0838,27.0065,27.0838,590800.38471067,0
+HEWJ.US,D,20220726,000000,26.9435,26.9435,26.8038,26.8054,33132.323082267,0
+HEWJ.US,D,20220727,000000,27.0624,27.314,27.0624,27.2965,151451.21540904,0
+HEWJ.US,D,20220728,000000,27.0065,27.1183,26.8527,27.0763,2234041.7080526,0
+HEWJ.US,D,20220729,000000,26.9995,27.1812,26.9855,27.1812,94659.69232296,0
+HEWJ.US,D,20220801,000000,27.1043,27.2581,27.0903,27.1742,58398.276932496,0
+HEWJ.US,D,20220802,000000,26.8457,27.0554,26.8177,26.9016,658326.96933695,0
+HEWJ.US,D,20220803,000000,26.9785,27.1113,26.9435,27.0833,52895.53847007,0
+HEWJ.US,D,20220804,000000,26.9086,26.9401,26.8038,26.8108,68249.123087931,0
+HEWJ.US,D,20220805,000000,26.9505,27.1462,26.9505,27.0903,146284.7077159,0
+HEWJ.US,D,20220808,000000,27.2301,27.286,27.0694,27.1043,209896.70772616,0
+HEWJ.US,D,20220809,000000,26.9505,26.9505,26.8177,26.8247,18000.507695211,0
+HEWJ.US,D,20220810,000000,27.1113,27.1777,27.0134,27.1392,112336.84617196,0
+HEWJ.US,D,20220811,000000,27.1392,27.2441,27.1392,27.2001,41817.092314437,0
+HEWJ.US,D,20220812,000000,27.5237,27.6075,27.4919,27.6071,25968.46154265,0
+HEWJ.US,D,20220815,000000,27.5097,27.7403,27.5097,27.7113,320455.10774399,0
+HEWJ.US,D,20220816,000000,27.6425,27.7882,27.6215,27.7473,31175.030774259,0
+HEWJ.US,D,20220817,000000,27.8242,27.943,27.7473,27.8522,583981.33855573,0
+HEWJ.US,D,20220818,000000,27.8172,27.943,27.7263,27.943,1933006.431081,0
+HEWJ.US,D,20220819,000000,27.7124,27.7212,27.6145,27.6398,20304.046157121,0
+HEWJ.US,D,20220822,000000,27.5586,27.5883,27.4328,27.4817,32989.246159167,0
+HEWJ.US,D,20220823,000000,27.4608,27.5097,27.3978,27.4328,167069.49233464,0
+HEWJ.US,D,20220824,000000,27.3699,27.5097,27.3699,27.4817,52215.923085345,0
+HEWJ.US,D,20220825,000000,27.4677,27.6565,27.4677,27.6565,251965.61542526,0
+HEWJ.US,D,20220826,000000,27.5586,27.5796,27.2231,27.2231,74882.169242847,0
+HEWJ.US,D,20220829,000000,27.0973,27.2616,27.0973,27.1882,160091.63079505,0
+HEWJ.US,D,20220830,000000,27.4258,27.4258,27.1097,27.1409,154377.13848644,0
+HEWJ.US,D,20220831,000000,27.2063,27.2435,27.0565,27.0659,18601.430772231,0
+HEWJ.US,D,20220901,000000,26.8597,26.9925,26.8038,26.9785,118306.0154037,0
+HEWJ.US,D,20220902,000000,27.0065,27.0728,26.657,26.7024,73096.569242559,0
+HEWJ.US,D,20220906,000000,26.8597,26.9086,26.7478,26.7758,37594.892313756,0
+HEWJ.US,D,20220907,000000,26.7339,26.9392,26.7339,26.9051,339492.92313168,0
+HEWJ.US,D,20220908,000000,27.0554,27.293,27.0554,27.286,242790.09234685,0
+HEWJ.US,D,20220909,000000,27.3559,27.5446,27.3559,27.5237,182939.58464489,0
+HEWJ.US,D,20220912,000000,27.5726,27.6704,27.5306,27.5726,454096.10776555,0
+HEWJ.US,D,20220913,000000,27.307,27.307,26.9925,27.0049,33072.230774565,0
+HEWJ.US,D,20220914,000000,27.1043,27.1707,27.0134,27.1462,437466.27699364,0
+HEWJ.US,D,20220915,000000,27.0134,27.1187,26.9709,26.9855,46175.215392063,0
+HEWJ.US,D,20220916,000000,26.8597,26.9435,26.7986,26.8527,84189.323090502,0
+HEWJ.US,D,20220919,000000,26.7339,27.0344,26.7339,27.0214,936570.09245875,0
+HEWJ.US,D,20220920,000000,26.9086,26.9086,26.7129,26.8247,309671.40004995,0
+HEWJ.US,D,20220921,000000,26.7828,26.9174,26.5591,26.5731,58176.507701691,0
+HEWJ.US,D,20220922,000000,26.4892,26.5591,26.3704,26.4962,232608.73849906,0
+HEWJ.US,D,20220923,000000,26.1817,26.2237,26.007,26.1747,285621.60004607,0
+HEWJ.US,D,20220926,000000,26,26.1118,25.8952,25.9511,245861.95388581,0
+HEWJ.US,D,20220927,000000,25.979,26.0349,25.7491,25.8392,310765.93851166,0
+HEWJ.US,D,20220928,000000,25.8183,26.2027,25.8113,26.1608,224579.26157468,0
+HEWJ.US,D,20220929,000000,26,26.0389,25.8567,25.9895,38773.8461601,0
+HEWJ.US,D,20220930,000000,25.8043,26.028,25.7833,25.7903,25645.107696444,0
+HEWJ.US,D,20221003,000000,26.1188,26.3844,26.0489,26.3005,235182.69234562,0
+HEWJ.US,D,20221004,000000,26.7898,27.0344,26.7059,27.0274,458110.84622773,0
+HEWJ.US,D,20221005,000000,26.7059,26.9156,26.664,26.8317,181812.13849086,0
+HEWJ.US,D,20221006,000000,26.7339,26.8387,26.664,26.671,4072336.9391184,0
+HEWJ.US,D,20221007,000000,26.643,26.643,26.4403,26.4683,45172.246161132,0
+HEWJ.US,D,20221010,000000,26.4333,26.4753,26.2866,26.4124,758910.04627625,0
+HEWJ.US,D,20221011,000000,26.2306,26.4054,26.1188,26.1747,272910.64619786,0
+HEWJ.US,D,20221012,000000,26.1677,26.2726,26.1328,26.1887,256591.29234908,0
+HEWJ.US,D,20221013,000000,25.7344,26.5242,25.7274,26.4962,62066.76924078,0
+HEWJ.US,D,20221014,000000,26.6199,26.6884,26.3152,26.3285,143966.86156168,0
+HEWJ.US,D,20221017,000000,26.5661,26.7059,26.5626,26.6849,82136.169244017,0
+HEWJ.US,D,20221018,000000,26.8177,26.8177,26.5032,26.5871,406727.63083483,0
+HEWJ.US,D,20221019,000000,26.5801,26.671,26.4473,26.5591,75035.261550564,0
+HEWJ.US,D,20221020,000000,26.671,26.8119,26.5801,26.5941,55440.876932019,0
+HEWJ.US,D,20221021,000000,26.5661,26.65,26.3914,26.636,156925.33848685,0
+HEWJ.US,D,20221024,000000,26.643,26.6989,26.5032,26.6919,204393.96926374,0
+HEWJ.US,D,20221025,000000,26.8737,27.1043,26.8247,27.1043,709353.92319133,0
+HEWJ.US,D,20221026,000000,26.9785,27.1462,26.954,26.9575,66366.230779935,0
+HEWJ.US,D,20221027,000000,26.8457,26.8946,26.636,26.643,157192.89233305,0
+HEWJ.US,D,20221028,000000,26.8387,27.1253,26.8387,27.1253,13277.53846368,0
+HEWJ.US,D,20221031,000000,27.1253,27.208,27.1113,27.1672,34348.476928617,0
+HEWJ.US,D,20221101,000000,27.3699,27.3978,27.2091,27.3,173822.72310496,0
+HEWJ.US,D,20221102,000000,27.321,27.3699,27.0134,27.0344,85000.569244479,0
+HEWJ.US,D,20221103,000000,26.9575,27.1614,26.9435,27.0554,39944.215391058,0
+HEWJ.US,D,20221104,000000,27.2231,27.3349,27.1742,27.3349,40834.15385274,0
+HEWJ.US,D,20221107,000000,27.3839,27.4957,27.3769,27.4398,36755.030775159,0
+HEWJ.US,D,20221108,000000,27.6573,27.7683,27.5446,27.6634,78298.846166475,0
+HEWJ.US,D,20221109,000000,27.5027,27.6075,27.3419,27.3419,464562.18469031,0
+HEWJ.US,D,20221110,000000,27.7124,27.8988,27.6634,27.8988,507913.06162038,0
+HEWJ.US,D,20221111,000000,27.9011,27.9919,27.8438,27.9465,30538.338466464,0
+HEWJ.US,D,20221114,000000,27.8522,27.9919,27.7683,27.7683,174452.2615666,0
+HEWJ.US,D,20221115,000000,27.971,28.0828,27.8242,27.8661,43529.723083944,0
+HEWJ.US,D,20221116,000000,27.8591,27.8591,27.7683,27.8382,14244.738463836,0
+HEWJ.US,D,20221117,000000,27.7124,27.929,27.7124,27.9151,122715.64617364,0
+HEWJ.US,D,20221118,000000,27.943,27.971,27.8808,27.943,160115.95387198,0
+HEWJ.US,D,20221121,000000,28.0129,28.0968,27.964,28.0758,134618.21540633,0
+HEWJ.US,D,20221122,000000,28.3134,28.5161,28.2925,28.5022,277307.40004473,0
+HEWJ.US,D,20221123,000000,28.5651,28.607,28.4602,28.5091,47042.261546049,0
+HEWJ.US,D,20221125,000000,28.586,28.6839,28.586,28.6349,1534734.6464014,0
+HEWJ.US,D,20221128,000000,28.4532,28.5651,28.3537,28.3624,137110.61540673,0
+HEWJ.US,D,20221129,000000,28.1876,28.2296,28.0828,28.1527,493320.64623341,0
+HEWJ.US,D,20221130,000000,28.2296,28.3938,28.0828,28.3344,495762.96931073,0
+HEWJ.US,D,20221201,000000,28.1457,28.1457,27.9151,27.95,105281.7230939,0
+HEWJ.US,D,20221202,000000,27.54,27.72,27.53,27.57,288031,0
+HEWJ.US,D,20221205,000000,27.58,27.59,27.39,27.46,816543,0
+HEWJ.US,D,20221206,000000,27.51,27.5291,27.29,27.41,174171,0
+HEWJ.US,D,20221207,000000,27.39,27.53,27.37,27.37,114307,0
+HEWJ.US,D,20221208,000000,27.48,27.63,27.4309,27.6,128000,0
+HEWJ.US,D,20221209,000000,27.7,27.86,27.67,27.7,290202,0
+HEWJ.US,D,20221212,000000,28.89,28.89,27.7003,27.94,173289,0
+HEWJ.US,D,20221213,000000,28.07,28.12,27.805,27.89,411917,0
+HEWJ.US,D,20221214,000000,27.94,28.015,27.76,27.77,109897,0
+HEWJ.US,D,20221215,000000,27.69,27.71,27.57,27.62,121310,0
+HEWJ.US,D,20221216,000000,27.4,27.46,27.3,27.41,37844,0
+HEWJ.US,D,20221219,000000,27.38,27.43,27.3312,27.35,119278,0
+HEWJ.US,D,20221220,000000,26.76,26.81,26.58,26.61,395659,0
+HEWJ.US,D,20221221,000000,26.76,26.78,26.66,26.67,2606403,0
+HEWJ.US,D,20221222,000000,26.67,26.72,26.42,26.64,83887,0
+HEWJ.US,D,20221223,000000,26.54,26.685,26.5301,26.67,113986,0
+HEWJ.US,D,20221227,000000,26.66,26.73,26.62,26.67,95150,0
+HEWJ.US,D,20221228,000000,26.75,26.83,26.565,26.59,44543,0
+HEWJ.US,D,20221229,000000,26.66,26.85,26.65,26.79,100865,0
+HEWJ.US,D,20221230,000000,26.37,26.39,26.0801,26.16,240395,0
+HEWJ.US,D,20230103,000000,26.28,26.34,26.16,26.23,28160,0
+HEWJ.US,D,20230104,000000,26.17,26.365,26.17,26.33,53926,0
+HEWJ.US,D,20230105,000000,26.16,26.23,26.11,26.12,92632,0
+HEWJ.US,D,20230106,000000,26.43,26.55,26.34,26.52,92088,0
+HEWJ.US,D,20230109,000000,26.63,26.73,26.51,26.52,46286,0
+HEWJ.US,D,20230110,000000,26.47,26.57,26.405,26.55,17691,0
+HEWJ.US,D,20230111,000000,26.78,26.83,26.735,26.82,405836,0
+HEWJ.US,D,20230112,000000,26.78,26.79,26.59,26.78,37324,0
+HEWJ.US,D,20230113,000000,26.5,26.64,26.48,26.63,17937,0
+HEWJ.US,D,20230117,000000,26.93,27.034,26.88,26.97,202261,0
+HEWJ.US,D,20230118,000000,27.21,27.21,27.055,27.07,49244,0
+HEWJ.US,D,20230119,000000,26.96,27.03,26.92,26.98,21586,0
+HEWJ.US,D,20230120,000000,27.32,27.535,27.32,27.53,83293,0
+HEWJ.US,D,20230123,000000,27.54,27.7,27.54,27.68,51972,0
+HEWJ.US,D,20230124,000000,27.72,27.82,27.72,27.76,25399,0
+HEWJ.US,D,20230125,000000,27.79,28,27.79,27.99,81498,0
+HEWJ.US,D,20230126,000000,28.11,28.11,27.96,28.09,37501,0
+HEWJ.US,D,20230127,000000,28,28.14,27.98,28.11,34269,0
+HEWJ.US,D,20230130,000000,28.1,28.19,28.05,28.05,690809,0
+HEWJ.US,D,20230131,000000,27.83,28.1,27.8,28.08,147075,0
+HEWJ.US,D,20230201,000000,27.77,27.93,27.68,27.89,153956,0
+HEWJ.US,D,20230202,000000,27.88,27.88,27.6801,27.84,29194,0
+HEWJ.US,D,20230203,000000,27.87,28.105,27.87,28.04,81788,0
+HEWJ.US,D,20230206,000000,28.04,28.1,27.98,28.09,234979,0
+HEWJ.US,D,20230207,000000,27.96,28.19,27.9,28.19,45690,0
+HEWJ.US,D,20230208,000000,28,28.0401,27.9,27.95,37803,0
+HEWJ.US,D,20230209,000000,28.1,28.16,28,28.03,34406,0
+HEWJ.US,D,20230210,000000,28.05,28.16,28.05,28.14,17246,0
+HEWJ.US,D,20230213,000000,28.14,28.315,28.13,28.3,84888,0
+HEWJ.US,D,20230214,000000,28.2,28.35,28.16,28.32,13871,0
+HEWJ.US,D,20230215,000000,28.2,28.28,28.17,28.28,4692,0
+HEWJ.US,D,20230216,000000,28.14,28.26,28.13,28.16,40806,0
+HEWJ.US,D,20230217,000000,28.11,28.24,28.11,28.24,20954,0
+HEWJ.US,D,20230221,000000,28.2,28.21,28.03,28.05,15786,0
+HEWJ.US,D,20230222,000000,27.91,27.91,27.77,27.84,13264,0
+HEWJ.US,D,20230223,000000,28,28.07,27.85,28.05,100294,0
+HEWJ.US,D,20230224,000000,28.02,28.03,27.93,28.03,154641,0
+HEWJ.US,D,20230227,000000,28.24,28.25,28.19,28.24,9252,0
+HEWJ.US,D,20230228,000000,28.22,28.22,28.11,28.12,175697,0
+HEWJ.US,D,20230301,000000,28.1,28.2,28.1,28.17,88132,0
+HEWJ.US,D,20230302,000000,28.18,28.31,28.18,28.31,18515,0
+HEWJ.US,D,20230303,000000,28.58,28.83,28.57,28.81,41354,0
+HEWJ.US,D,20230306,000000,28.81,28.88,28.775,28.82,92879,0
+HEWJ.US,D,20230307,000000,29.01,29.02,28.8015,28.84,58268,0
+HEWJ.US,D,20230308,000000,29.04,29.2,29.04,29.2,19193,0
+HEWJ.US,D,20230309,000000,29.23,29.27,28.88,28.94,37251,0
+HEWJ.US,D,20230310,000000,28.71,28.71,28.3,28.3,25588,0
+HEWJ.US,D,20230313,000000,27.7,27.86,27.67,27.72,18932,0
+HEWJ.US,D,20230314,000000,27.84,27.85,27.63,27.82,63840,0
+HEWJ.US,D,20230315,000000,27.01,27.14,26.785,27.09,1738262,0
+HEWJ.US,D,20230316,000000,27,27.6783,27,27.6783,124303,0
+HEWJ.US,D,20230317,000000,27.44,27.47,27.19,27.21,42419,0
+HEWJ.US,D,20230320,000000,27.4,27.6378,27.36,27.49,114094,0
+HEWJ.US,D,20230321,000000,27.71,27.9,27.68,27.875,33178,0
+HEWJ.US,D,20230322,000000,27.89,27.94,27.52,27.54,91719,0
+HEWJ.US,D,20230323,000000,27.82,27.91,27.41,27.52,25338,0
+HEWJ.US,D,20230324,000000,27.51,27.65,27.43,27.65,11374,0
+HEWJ.US,D,20230327,000000,27.9337,27.97,27.83,27.97,21473,0
+HEWJ.US,D,20230328,000000,27.9,27.9,27.79,27.865,5186,0
+HEWJ.US,D,20230329,000000,28.33,28.42,28.29,28.4,15257,0
+HEWJ.US,D,20230330,000000,28.5,28.58,28.47,28.49,27456,0
+HEWJ.US,D,20230331,000000,28.71,28.92,28.71,28.88,21790,0
+HEWJ.US,D,20230403,000000,28.97,29,28.77,29,113246,0
+HEWJ.US,D,20230404,000000,28.95,29.01,28.715,28.79,11952,0
+HEWJ.US,D,20230405,000000,28.34,28.34,28.195,28.295,134155,0
+HEWJ.US,D,20230406,000000,28.22,28.316,28.21,28.265,143907,0
+HEWJ.US,D,20230410,000000,28.31,28.6033,28.31,28.6033,20813,0
+HEWJ.US,D,20230411,000000,28.6,28.7837,28.6,28.73,13864,0
+HEWJ.US,D,20230412,000000,28.84,28.84,28.7271,28.74,8029,0
+HEWJ.US,D,20230413,000000,28.83,29.06,28.77,29.05,8863,0
+HEWJ.US,D,20230414,000000,29.01,29.13,28.9884,29.07,12434,0
+HEWJ.US,D,20230417,000000,29.19,29.31,29.17,29.31,206586,0
+HEWJ.US,D,20230418,000000,29.46,29.47,29.3156,29.4,261550,0
+HEWJ.US,D,20230419,000000,29.2799,29.32,29.2701,29.315,4847,0
+HEWJ.US,D,20230420,000000,29.28,29.36,29.2442,29.32,14697,0
+HEWJ.US,D,20230421,000000,29.31,29.44,29.2601,29.43,14566,0
+HEWJ.US,D,20230424,000000,29.39,29.48,29.39,29.47,13334,0
+HEWJ.US,D,20230425,000000,29.36,29.42,29.11,29.12,81098,0
+HEWJ.US,D,20230426,000000,29.1,29.17,29.01,29.05,10364,0
+HEWJ.US,D,20230427,000000,29.43,29.6,29.41,29.59,72135,0
+HEWJ.US,D,20230428,000000,29.64,29.85,29.59,29.85,80762,0
+HEWJ.US,D,20230501,000000,29.96,30.08,29.95,30.06,89053,0
+HEWJ.US,D,20230502,000000,29.81,29.81,29.45,29.64,25470,0
+HEWJ.US,D,20230503,000000,29.6,29.74,29.49,29.49,9084,0
+HEWJ.US,D,20230504,000000,29.4444,29.4444,29.31,29.37,75640,0
+HEWJ.US,D,20230505,000000,29.69,29.935,29.69,29.93,183571,0
+HEWJ.US,D,20230508,000000,29.91,29.91,29.8321,29.91,78619,0
+HEWJ.US,D,20230509,000000,30.12,30.27,30.12,30.255,4564,0
+HEWJ.US,D,20230510,000000,30.06,30.06,29.755,29.9,1743261,0
+HEWJ.US,D,20230511,000000,29.95,30.07,29.885,30.06,31632,0
+HEWJ.US,D,20230512,000000,30.38,30.46,30.32,30.46,66091,0
+HEWJ.US,D,20230515,000000,30.61,30.74,30.5794,30.74,147936,0
+HEWJ.US,D,20230516,000000,30.77,30.85,30.71,30.73,161647,0
+HEWJ.US,D,20230517,000000,31.06,31.23,31.015,31.23,25362,0
+HEWJ.US,D,20230518,000000,31.43,31.46,31.3,31.46,55482,0
+HEWJ.US,D,20230519,000000,31.39,31.4307,31.18,31.38,151517,0
+HEWJ.US,D,20230522,000000,31.56,31.6799,31.52,31.65,39091,0
+HEWJ.US,D,20230523,000000,31.15,31.37,31.11,31.18,47617,0
+HEWJ.US,D,20230524,000000,31.02,31.0783,30.96,31.05,223623,0
+HEWJ.US,D,20230525,000000,31.23,31.39,31.17,31.39,91416,0
+HEWJ.US,D,20230526,000000,31.39,31.61,31.36,31.58,67733,0
+HEWJ.US,D,20230530,000000,31.36,31.36,31.14,31.22,117960,0
+HEWJ.US,D,20230531,000000,30.96,30.96,30.76,30.89,64840,0
+HEWJ.US,D,20230601,000000,31.23,31.54,31.23,31.54,155846,0
+HEWJ.US,D,20230602,000000,32.19,32.415,32.18,32.41,57015,0
+HEWJ.US,D,20230605,000000,32.51,32.54,32.2,32.22,98323,0
+HEWJ.US,D,20230606,000000,32.64,32.91,32.625,32.91,62514,0
+HEWJ.US,D,20230607,000000,32.2,32.29,32.1,32.2,110823,0
+HEWJ.US,D,20230608,000000,32,32.22,31.85,32.19,57957,0
+HEWJ.US,D,20230609,000000,32.71,32.7492,32.56,32.7,96069,0
+HEWJ.US,D,20230612,000000,32.79,32.93,32.77,32.93,263184,0
+HEWJ.US,D,20230613,000000,33.41,33.61,33.4,33.53,262608,0
+HEWJ.US,D,20230614,000000,33.58,33.665,33.47,33.64,153271,0
+HEWJ.US,D,20230615,000000,33.42,33.7286,33.41,33.67,201708,0
+HEWJ.US,D,20230616,000000,33.95,33.95,33.68,33.72,310555,0
+HEWJ.US,D,20230620,000000,33.29,33.2933,33.1,33.18,49413,0
+HEWJ.US,D,20230621,000000,33.62,33.7,33.56,33.625,259418,0
+HEWJ.US,D,20230622,000000,33.55,33.72,33.49,33.7,302134,0
+HEWJ.US,D,20230623,000000,32.9,33.055,32.7854,33.02,59287,0
+HEWJ.US,D,20230626,000000,32.93,33.025,32.91,32.96,68459,0
+HEWJ.US,D,20230627,000000,32.91,33.21,32.91,33.19,76306,0
+HEWJ.US,D,20230628,000000,33.47,33.67,33.47,33.63,152943,0
+HEWJ.US,D,20230629,000000,33.54,33.59,33.5,33.56,323557,0
+HEWJ.US,D,20230630,000000,33.56,33.74,33.56,33.65,99672,0
+HEWJ.US,D,20230703,000000,33.66,33.8,33.63,33.8,106659,0
+HEWJ.US,D,20230705,000000,33.37,33.39,33.2785,33.3894,137280,0
+HEWJ.US,D,20230706,000000,32.87,32.89,32.66,32.83,60529,0
+HEWJ.US,D,20230707,000000,32.68,33,32.68,32.83,76115,0
+HEWJ.US,D,20230710,000000,32.63,32.69,32.582,32.6,90855,0
+HEWJ.US,D,20230711,000000,32.41,32.545,32.4,32.53,261309,0
+HEWJ.US,D,20230712,000000,32.3,32.4735,32.26,32.29,481600,0
+HEWJ.US,D,20230713,000000,32.74,32.78,32.64,32.73,302704,0
+HEWJ.US,D,20230714,000000,32.64,32.64,32.43,32.55,85213,0
+HEWJ.US,D,20230717,000000,32.49,32.56,32.48,32.4912,32997,0
+HEWJ.US,D,20230718,000000,32.72,33.07,32.66,33.015,84876,0
+HEWJ.US,D,20230719,000000,33.26,33.27,33.16,33.24,78292,0
+HEWJ.US,D,20230720,000000,32.81,32.98,32.8,32.85,309365,0
+HEWJ.US,D,20230721,000000,33.2,33.29,33.19,33.27,49196,0
+HEWJ.US,D,20230724,000000,33.15,33.29,33.08,33.24,42719,0
+HEWJ.US,D,20230725,000000,33.22,33.24,33.16,33.17,33686,0
+HEWJ.US,D,20230726,000000,33.08,33.22,33.06,33.14,101363,0
+HEWJ.US,D,20230727,000000,33.65,33.72,33.07,33.11,116071,0
+HEWJ.US,D,20230728,000000,33.71,33.88,33.6906,33.8,40454,0
+HEWJ.US,D,20230731,000000,33.98,34.085,33.94,34.01,6861716,0
+HEWJ.US,D,20230801,000000,33.88,33.97,33.8,33.86,326569,0
+HEWJ.US,D,20230802,000000,33.44,33.48,33.14,33.22,274880,0
+HEWJ.US,D,20230803,000000,32.76,32.9,32.69,32.89,205686,0
+HEWJ.US,D,20230804,000000,33.07,33.28,32.99,33.05,66862,0
+HEWJ.US,D,20230807,000000,33.33,33.48,33.3,33.48,88649,0
+HEWJ.US,D,20230808,000000,33.3,33.41,33.18,33.39,294672,0
+HEWJ.US,D,20230809,000000,33.28,33.295,33.1,33.2,280894,0
+HEWJ.US,D,20230810,000000,33.7,33.82,33.55,33.6,77705,0
+HEWJ.US,D,20230811,000000,33.6,33.65,33.53,33.58,59194,0
+HEWJ.US,D,20230814,000000,33.27,33.41,33.22,33.39,271082,0
+HEWJ.US,D,20230815,000000,33.21,33.21,33.03,33.08,259872,0
+HEWJ.US,D,20230816,000000,32.91,32.99,32.84,32.84,58636,0
+HEWJ.US,D,20230817,000000,32.87,32.87,32.57,32.61,113286,0
+HEWJ.US,D,20230818,000000,32.44,32.65,32.44,32.61,154860,0
+HEWJ.US,D,20230821,000000,32.72,32.87,32.7,32.84,105801,0
+HEWJ.US,D,20230822,000000,33.12,33.12,32.865,32.9,127433,0
+HEWJ.US,D,20230823,000000,33.05,33.15,33.005,33.12,92411,0
+HEWJ.US,D,20230824,000000,33.2,33.2,32.905,32.91,209603,0
+HEWJ.US,D,20230825,000000,33.14,33.25,33.03,33.17,93017,0
+HEWJ.US,D,20230828,000000,33.55,33.64,33.54,33.62,51909,0
+HEWJ.US,D,20230829,000000,33.53,33.7,33.53,33.68,48552,0
+HEWJ.US,D,20230830,000000,33.64,33.75,33.57,33.75,58423,0
+HEWJ.US,D,20230831,000000,34.01,34.04,33.81,33.92,213686,0
+HEWJ.US,D,20230901,000000,34.25,34.325,34.18,34.31,81062,0
+HEWJ.US,D,20230905,000000,34.66,34.75,34.64,34.69,49827,0
+HEWJ.US,D,20230906,000000,34.83,34.85,34.679,34.77,27400,0
+HEWJ.US,D,20230907,000000,34.68,34.7,34.59,34.68,38975,0
+HEWJ.US,D,20230908,000000,34.41,34.55,34.41,34.51,102404,0
+HEWJ.US,D,20230911,000000,34.46,34.615,34.43,34.58,134093,0
+HEWJ.US,D,20230912,000000,34.7,34.81,34.69,34.725,291466,0
+HEWJ.US,D,20230913,000000,34.79,34.84,34.74,34.8,305869,0
+HEWJ.US,D,20230914,000000,35.23,35.41,35.2,35.37,356803,0
+HEWJ.US,D,20230915,000000,35.43,35.47,35.28,35.28,169532,0
+HEWJ.US,D,20230918,000000,35.21,35.36,35.18,35.36,238428,0
+HEWJ.US,D,20230919,000000,35.56,35.62,35.5,35.57,161088,0
+HEWJ.US,D,20230920,000000,35.3,35.4015,35.14,35.18,48453,0
+HEWJ.US,D,20230921,000000,34.72,34.72,34.5,34.51,227910,0
+HEWJ.US,D,20230922,000000,34.88,34.91,34.76,34.79,118150,0
+HEWJ.US,D,20230925,000000,34.72,34.86,34.67,34.86,53454,0
+HEWJ.US,D,20230926,000000,34.54,34.6,34.37,34.37,73663,0
+HEWJ.US,D,20230927,000000,34.78,34.78,34.52,34.66,101334,0
+HEWJ.US,D,20230928,000000,34.65,34.68,34.42,34.63,159218,0
+HEWJ.US,D,20230929,000000,34.49,34.49,34.135,34.2,175130,0
+HEWJ.US,D,20231002,000000,34.11,34.19,33.91,34.01,45155,0
+HEWJ.US,D,20231003,000000,33.51,33.56,33.08,33.19,430996,0
+HEWJ.US,D,20231004,000000,33.09,33.09,32.68,32.92,79886,0
+HEWJ.US,D,20231005,000000,33.41,33.475,33.26,33.43,794060,0
+HEWJ.US,D,20231006,000000,33.51,33.76,33.33,33.75,60237,0
+HEWJ.US,D,20231009,000000,33.47,33.71,33.42,33.65,64648,0
+HEWJ.US,D,20231010,000000,34.11,34.23,34.08,34.15,82129,0
+HEWJ.US,D,20231011,000000,34.23,34.23,34.06,34.2,84528,0
+HEWJ.US,D,20231012,000000,34.57,34.58,34.28,34.42,280350,0
+HEWJ.US,D,20231013,000000,34.1698,34.21,33.88,33.92,37028,0
+HEWJ.US,D,20231016,000000,33.83,34.07,33.82,34.04,111354,0
+HEWJ.US,D,20231017,000000,33.92,34.29,33.92,34.18,313533,0
+HEWJ.US,D,20231018,000000,34,34,33.62,33.68,24190,0
+HEWJ.US,D,20231019,000000,33.67,33.78,33.37,33.43,141818,0
+HEWJ.US,D,20231020,000000,33.47,33.48,33.215,33.23,40679,0
+HEWJ.US,D,20231023,000000,33.02,33.31,32.95,33.11,71420,0
+HEWJ.US,D,20231024,000000,33.25,33.38,33.2,33.38,43880,0
+HEWJ.US,D,20231025,000000,33.46,33.47,33.25,33.2906,21046,0
+HEWJ.US,D,20231026,000000,33.11,33.12,32.815,32.93,62625,0
+HEWJ.US,D,20231027,000000,33.22,33.22,32.94,33.01,61668,0
+HEWJ.US,D,20231030,000000,33.18,33.23,32.915,33.16,72812,0
+HEWJ.US,D,20231031,000000,33.89,34.16,33.8,34.15,327245,0
+HEWJ.US,D,20231101,000000,34.33,34.58,34.32,34.54,45082,0
+HEWJ.US,D,20231102,000000,34.72,35.0993,34.69,35.08,127690,0
+HEWJ.US,D,20231103,000000,35.21,35.56,35.21,35.45,61174,0
+HEWJ.US,D,20231106,000000,35.22,35.22,35.03,35.14,100422,0
+HEWJ.US,D,20231107,000000,34.7359,34.92,34.73,34.89,110542,0
+HEWJ.US,D,20231108,000000,34.51,34.585,34.34,34.45,220347,0
+HEWJ.US,D,20231109,000000,34.88,34.98,34.67,34.67,369999,0
+HEWJ.US,D,20231110,000000,34.85,35.04,34.68,35.035,43056,0
+HEWJ.US,D,20231113,000000,34.95,35.095,34.86,35.08,108147,0
+HEWJ.US,D,20231114,000000,35.31,35.51,35.29,35.47,165190,0
+HEWJ.US,D,20231115,000000,35.48,35.54,35.38,35.47,223696,0
+HEWJ.US,D,20231116,000000,35.45,35.46,35.3,35.455,45182,0
+HEWJ.US,D,20231117,000000,35.63,35.79,35.62,35.79,152227,0
+HEWJ.US,D,20231120,000000,35.42,35.505,35.3452,35.49,81392,0
+HEWJ.US,D,20231121,000000,35.32,35.385,35.28,35.36,149905,0
+HEWJ.US,D,20231122,000000,35.78,35.87,35.69,35.87,53180,0
+HEWJ.US,D,20231124,000000,35.79,35.95,35.79,35.95,27897,0
+HEWJ.US,D,20231127,000000,35.7,35.78,35.67,35.72,85481,0
+HEWJ.US,D,20231128,000000,35.48,35.51,35.37,35.41,106805,0
+HEWJ.US,D,20231129,000000,35.45,35.45,35.325,35.37,511792,0
+HEWJ.US,D,20231130,000000,35.64,35.68,35.56,35.66,111872,0
+HEWJ.US,D,20231201,000000,35.63,35.68,35.51,35.68,74628,0
+HEWJ.US,D,20231204,000000,35.28,35.29,35.12,35.21,98823,0
+HEWJ.US,D,20231205,000000,35.05,35.16,35.03,35.07,56589,0
+HEWJ.US,D,20231206,000000,35.64,35.735,35.51,35.53,125750,0
+HEWJ.US,D,20231207,000000,34.91,34.96,34.53,34.92,283109,0
+HEWJ.US,D,20231208,000000,34.67,35.03,34.67,35.03,94066,0
+HEWJ.US,D,20231211,000000,35.45,35.56,35.38,35.54,94862,0
+HEWJ.US,D,20231212,000000,35.14,35.32,35.14,35.31,76887,0
+HEWJ.US,D,20231213,000000,35.2,35.26,35.07,35.25,282237,0
+HEWJ.US,D,20231214,000000,34.71,34.815,34.625,34.76,324612,0
+HEWJ.US,D,20231215,000000,34.76,34.77,34.52,34.59,146759,0
+HEWJ.US,D,20231218,000000,34.73,34.75,34.615,34.7,27238,0
+HEWJ.US,D,20231219,000000,35.25,35.27,34.9721,35.08,47977,0
+HEWJ.US,D,20231220,000000,35.14,35.29,34.79,34.83,47148,0
+HEWJ.US,D,20231221,000000,34.94,35.11,34.88,35.1,40483,0
+HEWJ.US,D,20231222,000000,34.68,34.835,34.62,34.76,50705,0
+HEWJ.US,D,20231226,000000,34.62,34.78,34.61,34.76,13462,0
+HEWJ.US,D,20231227,000000,34.79,34.89,34.75,34.79,29984,0
+HEWJ.US,D,20231228,000000,34.92,34.985,34.725,34.9,66070,0
+HEWJ.US,D,20231229,000000,35.12,35.12,34.7936,34.91,69362,0
+HEWJ.US,D,20240102,000000,34.79,35.03,34.73,34.82,48028,0
+HEWJ.US,D,20240103,000000,34.96,35.08,34.92,34.95,28991,0
+HEWJ.US,D,20240104,000000,35.21,35.37,35.19,35.19,171931,0
+HEWJ.US,D,20240105,000000,35.55,35.74,35.48,35.5,102860,0
+HEWJ.US,D,20240108,000000,35.56,35.88,35.47,35.88,122213,0
+HEWJ.US,D,20240109,000000,35.58,35.78,35.53,35.77,69023,0
+HEWJ.US,D,20240110,000000,36.55,36.705,36.55,36.65,146697,0
+HEWJ.US,D,20240111,000000,37.11,37.11,36.7525,36.91,87439,0
+HEWJ.US,D,20240112,000000,37.14,37.24,37.085,37.17,194744,0
+HEWJ.US,D,20240116,000000,37.54,37.61,37.365,37.46,94070,0
+HEWJ.US,D,20240117,000000,37.07,37.21,37.01,37.21,316298,0
+HEWJ.US,D,20240118,000000,37.28,37.54,37.28,37.54,84538,0
+HEWJ.US,D,20240119,000000,37.48,37.635,37.38,37.62,93856,0
+HEWJ.US,D,20240122,000000,37.93,38.075,37.91,38.04,53504,0
+HEWJ.US,D,20240123,000000,37.67,37.81,37.65,37.8,99092,0
+HEWJ.US,D,20240124,000000,37.57,37.79,37.535,37.65,248404,0
+HEWJ.US,D,20240125,000000,37.65,37.65,37.45,37.61,310434,0
+HEWJ.US,D,20240126,000000,37.35,37.49,37.306,37.35,403283,0
+HEWJ.US,D,20240129,000000,37.65,37.69,37.5,37.655,40942,0
+HEWJ.US,D,20240130,000000,37.54,37.62,37.5015,37.59,69428,0
+HEWJ.US,D,20240131,000000,37.89,37.89,37.58,37.66,112862,0
+HEWJ.US,D,20240201,000000,37.65,37.85,37.42,37.84,264149,0
+HEWJ.US,D,20240202,000000,37.91,38.17,37.84,38.16,233310,0
+HEWJ.US,D,20240205,000000,38.1,38.16,37.92,38.04,77425,0
+HEWJ.US,D,20240206,000000,37.85,37.965,37.7052,37.81,154944,0
+HEWJ.US,D,20240207,000000,38.11,38.1857,38.02,38.18,44316,0
+HEWJ.US,D,20240208,000000,38.31,38.37,38.14,38.37,298259,0
+HEWJ.US,D,20240209,000000,38.38,38.52,38.34,38.52,42954,0
+HEWJ.US,D,20240212,000000,38.57,38.83,38.57,38.71,58318,0
+HEWJ.US,D,20240213,000000,39.09,39.15,38.81,38.95,216479,0
+HEWJ.US,D,20240214,000000,38.95,39.06,38.84,39.06,271197,0
+HEWJ.US,D,20240215,000000,39.04,39.31,39,39.26,263890,0
+HEWJ.US,D,20240216,000000,39.41,39.5,39.27,39.35,314152,0
+HEWJ.US,D,20240220,000000,39.44,39.5,39.32,39.45,62436,0
+HEWJ.US,D,20240221,000000,39.42,39.535,39.33,39.4399,391895,0
+HEWJ.US,D,20240222,000000,40.09,40.1811,40.02,40.14,350466,0
+HEWJ.US,D,20240223,000000,40.2,40.31,40.2,40.23,68121,0
+HEWJ.US,D,20240226,000000,40.4,40.405,40.2301,40.28,88138,0
+HEWJ.US,D,20240227,000000,40.24,40.345,40.23,40.31,64269,0
+HEWJ.US,D,20240228,000000,40.09,40.2,40.04,40.09,36252,0
+HEWJ.US,D,20240229,000000,40.23,40.23,39.98,40.19,77700,0
+HEWJ.US,D,20240301,000000,40.85,40.98,40.77,40.98,164174,0
+HEWJ.US,D,20240304,000000,40.89,40.92,40.755,40.83,88311,0
+HEWJ.US,D,20240305,000000,41.05,41.1284,40.8103,40.88,70905,0
+HEWJ.US,D,20240306,000000,41.33,41.5,41.24,41.37,121973,0
+HEWJ.US,D,20240307,000000,40.97,41.075,40.89,41.02,99666,0
+HEWJ.US,D,20240308,000000,40.86,40.96,40.6,40.63,198293,0
+HEWJ.US,D,20240311,000000,39.84,39.85,39.61,39.73,369456,0
+HEWJ.US,D,20240312,000000,39.89,40.19,39.8097,40.15,199587,0
+HEWJ.US,D,20240313,000000,39.75,39.84,39.685,39.84,89722,0
+HEWJ.US,D,20240314,000000,40,40.02,39.66,39.79,154512,0
+HEWJ.US,D,20240315,000000,40.11,40.335,40.11,40.3,550483,0
+HEWJ.US,D,20240318,000000,40.84,41,40.77,41,138006,0
+HEWJ.US,D,20240319,000000,41.35,41.67,41.295,41.58,64843,0
+HEWJ.US,D,20240320,000000,41.91,42.01,41.78,41.97,155223,0
+HEWJ.US,D,20240321,000000,42.22,42.37,42.16,42.36,196718,0
+HEWJ.US,D,20240322,000000,42.32,42.36,42.23,42.29,124960,0
+HEWJ.US,D,20240325,000000,41.75,41.915,41.7087,41.82,88279,0
+HEWJ.US,D,20240326,000000,42.06,42.18,42,42.03,79672,0
+HEWJ.US,D,20240327,000000,42.1,42.15,41.98,42.14,83036,0
+HEWJ.US,D,20240328,000000,41.89,42.075,41.87,42.05,480763,0
+HEWJ.US,D,20240401,000000,41.51,41.515,41.3501,41.5,218120,0
+HEWJ.US,D,20240402,000000,41.22,41.27,41.06,41.25,84406,0
+HEWJ.US,D,20240403,000000,41.35,41.66,41.35,41.59,160163,0
+HEWJ.US,D,20240404,000000,41.88,41.88,41.02,41.02,524089,0
+HEWJ.US,D,20240405,000000,41.21,41.35,41.12,41.27,63083,0
+HEWJ.US,D,20240408,000000,41.58,41.6997,41.54,41.54,40196,0
+HEWJ.US,D,20240409,000000,41.9,41.9,41.5,41.71,58821,0
+HEWJ.US,D,20240410,000000,41.3,41.47,41.19,41.35,105007,0
+HEWJ.US,D,20240411,000000,41.7,41.87,41.46,41.84,44401,0
+HEWJ.US,D,20240412,000000,41.44,41.585,41.25,41.295,39220,0
+HEWJ.US,D,20240415,000000,41.99,42.02,41.339,41.37,93184,0
+HEWJ.US,D,20240416,000000,41.06,41.1225,40.87,40.93,460862,0
+HEWJ.US,D,20240417,000000,40.66,40.7275,40.32,40.42,646262,0
+HEWJ.US,D,20240418,000000,40.5,40.7125,40.39,40.42,258232,0
+HEWJ.US,D,20240419,000000,40.32,40.39,40.1,40.17,145466,0
+HEWJ.US,D,20240422,000000,40.415,40.75,40.39,40.64,66285,0
+HEWJ.US,D,20240423,000000,40.57,40.775,40.5264,40.73,310272,0
+HEWJ.US,D,20240424,000000,41.02,41.05,40.85,41.04,134026,0
+HEWJ.US,D,20240425,000000,40.2,40.57,40.12,40.52,37623,0
+HEWJ.US,D,20240426,000000,41.02,41.48,40.9965,41.48,57271,0
+HEWJ.US,D,20240429,000000,41.44,41.46,41.24,41.35,33884,0
+HEWJ.US,D,20240430,000000,41.85,41.93,41.51,41.54,213051,0
+HEWJ.US,D,20240501,000000,41.59,41.77,41.36,41.385,224027,0
+HEWJ.US,D,20240502,000000,41.42,41.43,41,41.08,541955,0
+HEWJ.US,D,20240503,000000,41.27,41.495,41.18,41.49,49184,0
+HEWJ.US,D,20240506,000000,41.88,42.02,41.8244,42.02,31832,0
+HEWJ.US,D,20240507,000000,41.8,41.84,41.7,41.76,243403,0
+HEWJ.US,D,20240508,000000,41.33,41.5292,41.3,41.47,232383,0
+HEWJ.US,D,20240509,000000,41.32,41.625,41.32,41.61,52000,0
+HEWJ.US,D,20240510,000000,41.63,41.67,41.44,41.47,29245,0
+HEWJ.US,D,20240513,000000,41.4,41.495,41.35,41.49,115559,0
+HEWJ.US,D,20240514,000000,41.68,41.86,41.6513,41.84,30704,0
+HEWJ.US,D,20240515,000000,41.84,41.93,41.775,41.93,49858,0
+HEWJ.US,D,20240516,000000,41.97,42.01,41.62,41.66,135712,0
+HEWJ.US,D,20240517,000000,42.02,42.05,41.88,41.99,22315,0
+HEWJ.US,D,20240520,000000,42.35,42.53,42.35,42.46,195559,0
+HEWJ.US,D,20240521,000000,42.28,42.29,42.095,42.18,292029,0
+HEWJ.US,D,20240522,000000,41.86,41.93,41.755,41.86,199000,0
+HEWJ.US,D,20240523,000000,42.29,42.29,41.67,41.72,105299,0
+HEWJ.US,D,20240524,000000,42.16,42.27,42.14,42.21,16581,0
+HEWJ.US,D,20240528,000000,42.53,42.5599,42.4,42.51,43665,0
+HEWJ.US,D,20240529,000000,41.92,41.945,41.775,41.8,21683,0
+HEWJ.US,D,20240530,000000,41.89,42.0394,41.855,42,72484,0
+HEWJ.US,D,20240531,000000,42.58,42.64,42.3,42.64,216575,0
+HEWJ.US,D,20240603,000000,42.76,42.84,42.47,42.63,25922,0
+HEWJ.US,D,20240604,000000,42.42,42.43,42.19,42.34,52564,0
+HEWJ.US,D,20240605,000000,42.3,42.545,42.24,42.51,62648,0
+HEWJ.US,D,20240606,000000,42.56,42.56,42.32,42.39,146377,0
+HEWJ.US,D,20240607,000000,42.41,42.62,42.3501,42.43,281954,0
+HEWJ.US,D,20240610,000000,42.64,42.94,42.6101,42.86,46620,0
+HEWJ.US,D,20240611,000000,42.52,42.53,42.34,42.39,317573,0
+HEWJ.US,D,20240612,000000,42.55,42.66,42.46,42.56,65325,0
+HEWJ.US,D,20240613,000000,42.02,42.02,41.615,41.85,225376,0
+HEWJ.US,D,20240614,000000,41.88,41.93,41.76,41.92,18253,0
+HEWJ.US,D,20240617,000000,41.43,41.77,41.43,41.74,67755,0
+HEWJ.US,D,20240618,000000,41.67,41.82,41.64,41.82,50163,0
+HEWJ.US,D,20240620,000000,41.87,41.99,41.83,41.965,41575,0
+HEWJ.US,D,20240621,000000,41.77,41.9288,41.71,41.9,20322,0
+HEWJ.US,D,20240624,000000,42.2,42.38,42.2,42.22,30207,0
+HEWJ.US,D,20240625,000000,42.78,42.93,42.69,42.86,20645,0
+HEWJ.US,D,20240626,000000,42.95,43.13,42.9,43.06,392649,0
+HEWJ.US,D,20240627,000000,43.04,43.3,43.01,43.28,24648,0
+HEWJ.US,D,20240628,000000,43.48,43.8125,43.48,43.64,161766,0
+HEWJ.US,D,20240701,000000,43.73,43.78,43.48,43.5041,20356,0
+HEWJ.US,D,20240702,000000,43.71,43.98,43.67,43.95,402610,0
+HEWJ.US,D,20240703,000000,44.19,44.35,44.14,44.32,135023,0
+HEWJ.US,D,20240705,000000,44.54,44.54,44.35,44.45,71047,0
+HEWJ.US,D,20240708,000000,44.37,44.45,44.26,44.27,61716,0
+HEWJ.US,D,20240709,000000,44.61,44.68,44.5732,44.64,98436,0
+HEWJ.US,D,20240710,000000,45.39,45.62,45.3499,45.56,124090,0
+HEWJ.US,D,20240711,000000,44.88,44.92,44.62,44.65,381247,0
+HEWJ.US,D,20240712,000000,44.56,44.822,44.52,44.57,198858,0
+HEWJ.US,D,20240715,000000,44.72,44.72,44.395,44.51,79723,0
+HEWJ.US,D,20240716,000000,44.82,45.13,44.77,45.1,90483,0
+HEWJ.US,D,20240717,000000,44.36,44.43,44.2,44.21,98485,0
+HEWJ.US,D,20240718,000000,44.2,44.28,43.81,43.93,59082,0
+HEWJ.US,D,20240719,000000,43.83,43.885,43.61,43.71,158341,0
+HEWJ.US,D,20240722,000000,43.68,43.79,43.58,43.79,83904,0
+HEWJ.US,D,20240723,000000,43.4,43.4907,43.325,43.38,84413,0
+HEWJ.US,D,20240724,000000,42.58,42.6,41.97,41.98,71686,0
+HEWJ.US,D,20240725,000000,41.29,41.705,40.9429,41.33,172378,0
+HEWJ.US,D,20240726,000000,41.65,41.91,41.55,41.84,258455,0
+HEWJ.US,D,20240729,000000,42.05,42.11,41.84,42.06,33868,0
+HEWJ.US,D,20240730,000000,42.27,42.35,41.7,41.9,96182,0
+HEWJ.US,D,20240731,000000,42.24,42.47,41.96,42.11,157644,0
+HEWJ.US,D,20240801,000000,40.94,41.06,39.78,40.14,143237,0
+HEWJ.US,D,20240802,000000,38.05,38.1265,37.02,37.52,341442,0
+HEWJ.US,D,20240805,000000,33.73,36.46,33.73,36.06,296453,0
+HEWJ.US,D,20240806,000000,35.54,36.52,35.16,36.04,1895050,0
+HEWJ.US,D,20240807,000000,38.19,38.49,37.19,37.19,595513,0
+HEWJ.US,D,20240808,000000,38.08,38.4,37.71,38.26,133618,0
+HEWJ.US,D,20240809,000000,37.69,38,37.53,38,180748,0
+HEWJ.US,D,20240812,000000,38.45,38.73,38.3,38.43,63567,0
+HEWJ.US,D,20240813,000000,39.05,39.44,39.05,39.39,105421,0
+HEWJ.US,D,20240814,000000,39.46,39.6336,39.11,39.6,50159,0
+HEWJ.US,D,20240815,000000,40.66,40.94,40.62,40.85,28745,0
+HEWJ.US,D,20240816,000000,40.61,40.9,40.5985,40.69,79758,0
+HEWJ.US,D,20240819,000000,40.66,41.055,40.65,41.02,88438,0
+HEWJ.US,D,20240820,000000,40.71,40.88,40.37,40.37,94439,0
+HEWJ.US,D,20240821,000000,40.97,41.2,40.6507,40.82,250702,0
+HEWJ.US,D,20240822,000000,41.33,41.45,40.83,40.91,87828,0
+HEWJ.US,D,20240823,000000,41.47,41.53,41.07,41.2,246045,0
+HEWJ.US,D,20240826,000000,40.86,41,40.73,40.8,224710,0
+HEWJ.US,D,20240827,000000,41.08,41.16,41.025,41.09,28824,0
+HEWJ.US,D,20240828,000000,41.43,41.515,40.925,41.11,36163,0
+HEWJ.US,D,20240829,000000,41.52,41.6634,41.1617,41.21,38445,0
+HEWJ.US,D,20240830,000000,41.84,41.9187,41.72,41.9187,180297,0
+HEWJ.US,D,20240903,000000,41.65,41.77,41,41.14,91954,0
+HEWJ.US,D,20240904,000000,40.3,40.48,40.065,40.17,57480,0
+HEWJ.US,D,20240905,000000,40.14,40.43,39.99,40.37,161033,0
+HEWJ.US,D,20240906,000000,39.71,39.77,38.42,38.56,63517,0
+HEWJ.US,D,20240909,000000,39.43,39.66,39.35,39.45,66367,0
+HEWJ.US,D,20240910,000000,39.38,39.38,38.72,39.2,210538,0
+HEWJ.US,D,20240911,000000,39.07,39.48,38.32,39.38,138490,0
+HEWJ.US,D,20240912,000000,39.36,39.82,39.19,39.69,101052,0
+HEWJ.US,D,20240913,000000,39.06,39.3,39.06,39.21,54451,0
+HEWJ.US,D,20240916,000000,39.25,39.56,39.2,39.53,99098,0
+HEWJ.US,D,20240917,000000,39.4,39.61,39.29,39.54,43795,0
+HEWJ.US,D,20240918,000000,39.36,39.46,39.07,39.37,413403,0
+HEWJ.US,D,20240919,000000,40.65,40.73,40.37,40.53,101163,0
+HEWJ.US,D,20240920,000000,41.07,41.0897,40.85,40.98,20268,0
+HEWJ.US,D,20240923,000000,41.07,41.28,40.965,41.1052,79751,0
+HEWJ.US,D,20240924,000000,40.87,40.98,40.6,40.63,20334,0
+HEWJ.US,D,20240925,000000,41.1,41.1,40.8815,41.02,27434,0
+HEWJ.US,D,20240926,000000,42.08,42.35,41.955,42.25,27002,0
+HEWJ.US,D,20240927,000000,40.9,41.08,40.23,40.37,62314,0
+HEWJ.US,D,20240930,000000,40.91,41.1438,40.8805,41.05,117472,0
+HEWJ.US,D,20241001,000000,41.6,41.6,40.82,41.06,55159,0
+HEWJ.US,D,20241002,000000,41.3,41.74,41.23,41.66,137276,0
+HEWJ.US,D,20241003,000000,41.366,41.64,41.366,41.6175,5431,0
+HEWJ.US,D,20241004,000000,42.45,42.72,42.38,42.72,23320,0
+HEWJ.US,D,20241007,000000,42.14,42.17,41.93,42.1,26456,0
+HEWJ.US,D,20241008,000000,42.12,42.3294,42.11,42.21,56985,0
+HEWJ.US,D,20241009,000000,41.99,42.3388,41.99,42.3182,46812,0
+HEWJ.US,D,20241010,000000,41.91,42.1371,41.798,42.09,23052,0
+HEWJ.US,D,20241011,000000,42.06,42.41,42.06,42.36,57819,0
+HEWJ.US,D,20241014,000000,42.51,42.6599,42.5,42.58,7850,0
+HEWJ.US,D,20241015,000000,42.23,42.23,41.6,41.69,32416,0
+HEWJ.US,D,20241016,000000,41.78,42.06,41.735,41.97,64583,0
+HEWJ.US,D,20241017,000000,42.1,42.1,41.77,41.91,49708,0
+HEWJ.US,D,20241018,000000,41.94,41.98,41.8515,41.92,11554,0
+HEWJ.US,D,20241021,000000,41.74,41.74,41.45,41.67,61018,0
+HEWJ.US,D,20241022,000000,41.15,41.23,41.06,41.23,89914,0
+HEWJ.US,D,20241023,000000,40.84,40.93,40.65,40.8,45893,0
+HEWJ.US,D,20241024,000000,40.95,40.99,40.75,40.96,47407,0
+HEWJ.US,D,20241025,000000,41.15,41.185,40.935,41.03,29969,0
+HEWJ.US,D,20241028,000000,41.31,41.6715,41.31,41.58,29503,0
+HEWJ.US,D,20241029,000000,42,42.09,41.88,42.05,110599,0
+HEWJ.US,D,20241030,000000,42.16,42.27,42,42.08,82648,0
+HEWJ.US,D,20241031,000000,41.5769,41.64,41.2173,41.445,179852,0
+HEWJ.US,D,20241101,000000,41.42,41.83,41.42,41.62,53610,0
+HEWJ.US,D,20241104,000000,41.5,41.83,41.5,41.53,29746,0
+HEWJ.US,D,20241105,000000,41.54,42.1099,41.54,41.99,40034,0
+HEWJ.US,D,20241106,000000,42.94,43.11,42.47,43.07,45357,0
+HEWJ.US,D,20241107,000000,42.87,43.02,42.79,42.94,31375,0
+HEWJ.US,D,20241108,000000,42.58,42.63,42.43,42.54,78551,0
+HEWJ.US,D,20241111,000000,42.88,43.0799,42.85,42.96,22583,0
+HEWJ.US,D,20241112,000000,42.88,42.88,42.3853,42.51,18200,0
+HEWJ.US,D,20241113,000000,42.1999,42.41,42.15,42.33,17632,0
+HEWJ.US,D,20241114,000000,42.55,42.63,42.41,42.57,35791,0
+HEWJ.US,D,20241115,000000,42.0554,42.13,41.7,41.85,42294,0
+HEWJ.US,D,20241118,000000,42.0769,42.33,42.01,42.18,52676,0
+HEWJ.US,D,20241119,000000,41.8073,42.21,41.8073,42.18,11766,0
+HEWJ.US,D,20241120,000000,41.95,42.07,41.74,42.01,11333,0
+HEWJ.US,D,20241121,000000,41.7,42.03,41.7,41.88,15337,0
+HEWJ.US,D,20241122,000000,42.06,42.29,42.02,42.28,7154,0
+HEWJ.US,D,20241125,000000,42.27,42.5217,42.27,42.4,57409,0
+HEWJ.US,D,20241126,000000,41.945,42.03,41.7601,41.87,82260,0
+HEWJ.US,D,20241127,000000,41.47,41.6,41.14,41.25,68827,0
+HEWJ.US,D,20241129,000000,41.7,42.05,41.68,41.94,37258,0
+HEWJ.US,D,20241202,000000,42.48,42.5499,42.3,42.5,55778,0
+HEWJ.US,D,20241203,000000,42.91,43.11,42.69,43.06,60400,0
+HEWJ.US,D,20241204,000000,43.36,43.38,42.95,43.11,55295,0
+HEWJ.US,D,20241205,000000,43.17,43.205,42.91,42.93,25214,0
+HEWJ.US,D,20241206,000000,42.89,43.03,42.83,42.94,95731,0
+HEWJ.US,D,20241209,000000,43.1,43.19,42.92,42.98,21495,0
+HEWJ.US,D,20241210,000000,43.05,43.08,42.91,42.93,52654,0
+HEWJ.US,D,20241211,000000,43.42,43.73,43.37,43.68,56237,0
+HEWJ.US,D,20241212,000000,43.31,43.41,43.25,43.29,41387,0
+HEWJ.US,D,20241213,000000,43.14,43.218,42.88,43.05,44364,0
+HEWJ.US,D,20241216,000000,42.94,43.11,42.92,43,36034,0
+HEWJ.US,D,20241217,000000,42.6491,42.744134,42.63,42.6825,16046,0
+HEWJ.US,D,20241218,000000,42.785,42.8843,41.89,41.89,57184,0
+HEWJ.US,D,20241219,000000,43.04,43.065,42.7,42.7504,59859,0
+HEWJ.US,D,20241220,000000,41.57,42.065,41.52,41.82,81859,0
+HEWJ.US,D,20241223,000000,41.93,42.17,41.76,42.16,66608,0
+HEWJ.US,D,20241224,000000,42.09,42.24,42.09,42.16,15688,0
+HEWJ.US,D,20241226,000000,42.7,42.87,42.62,42.85,58062,0
+HEWJ.US,D,20241227,000000,43.21,43.28,42.94,43.13,345610,0
+HEWJ.US,D,20241230,000000,42.66,42.745,42.44,42.55,49555,0
+HEWJ.US,D,20241231,000000,42.5,42.7633,42.49,42.62,105370,0
+HEWJ.US,D,20250102,000000,42.5,42.935,42.42,42.6803,62488,0
+HEWJ.US,D,20250103,000000,42.53,42.82,42.47,42.79,286912,0
+HEWJ.US,D,20250106,000000,42.87,43.12,42.83,42.8997,49950,0
+HEWJ.US,D,20250107,000000,43.27,43.31,42.87,42.95,48079,0
+HEWJ.US,D,20250108,000000,42.8,42.97,42.66,42.94,159722,0
+HEWJ.US,D,20250110,000000,41.99,42.05,41.6125,41.7,62204,0
+HEWJ.US,D,20250113,000000,41.14,41.71,41.14,41.69,20607,0
+HEWJ.US,D,20250114,000000,41.605,41.82,41.51,41.7289,16350,0
+HEWJ.US,D,20250115,000000,41.8316,41.935,41.7575,41.925,16104,0
+HEWJ.US,D,20250116,000000,41.67,41.67,41.35,41.3537,54499,0
+HEWJ.US,D,20250117,000000,41.62,41.915,41.51,41.77,73398,0
+HEWJ.US,D,20250121,000000,42.2,42.37,42.14,42.35,51564,0
+HEWJ.US,D,20250122,000000,42.55,42.76,42.51,42.61,79862,0
+HEWJ.US,D,20250123,000000,42.64,42.8221,42.64,42.8221,22473,0
+HEWJ.US,D,20250124,000000,43.0925,43.34,43.06,43.21,150322,0
+HEWJ.US,D,20250127,000000,42.21,42.48,42.21,42.45,194501,0
+HEWJ.US,D,20250128,000000,42.93,43.06,42.72,43.06,75827,0
+HEWJ.US,D,20250129,000000,42.98,43,42.79,42.87,41358,0
+HEWJ.US,D,20250130,000000,43.15,43.32,43.065,43.21,26732,0
+HEWJ.US,D,20250131,000000,43.25,43.415,42.94,42.94,7329,0
+HEWJ.US,D,20250203,000000,42.29,42.74,42.1628,42.41,19681,0
+HEWJ.US,D,20250204,000000,42.6,42.8066,42.58,42.69,26083,0
+HEWJ.US,D,20250205,000000,42.64,42.8,42.42,42.79,31164,0
+HEWJ.US,D,20250206,000000,42.73,42.81,42.53,42.65,81968,0
+HEWJ.US,D,20250207,000000,42.57,42.57,42.01,42.01,194293,0
+HEWJ.US,D,20250210,000000,42.38,42.42,42.27,42.36,29830,0
+HEWJ.US,D,20250211,000000,42.31,42.59,42.28,42.56,87545,0
+HEWJ.US,D,20250212,000000,42.3,42.65,42.27,42.65,26428,0
+HEWJ.US,D,20250213,000000,42.83,43.0087,42.77,42.94,42202,0
+HEWJ.US,D,20250214,000000,42.95,42.97,42.77,42.8688,93745,0
+HEWJ.US,D,20250218,000000,43.12,43.28,43.1,43.28,39635,0
+HEWJ.US,D,20250219,000000,42.79,42.88,42.68,42.83,22405,0
+HEWJ.US,D,20250220,000000,42.5313,42.58,42.205,42.39,337959,0
+HEWJ.US,D,20250221,000000,42.49,42.49,41.77,41.8418,106407,0
+HEWJ.US,D,20250224,000000,41.97,42.02,41.6,41.81,338583,0
+HEWJ.US,D,20250225,000000,42.36,42.38,41.82,42.01,144237,0
+HEWJ.US,D,20250226,000000,42.24,42.5,42.0263,42.08,17623,0
+HEWJ.US,D,20250227,000000,42.58,42.6,41.98,41.98,39380,0
+HEWJ.US,D,20250228,000000,41.73,41.98,41.545,41.9241,58834,0
+HEWJ.US,D,20250303,000000,42.88,42.9435,41.85,42.11,53898,0
+HEWJ.US,D,20250304,000000,41.47,42.19,41,41.64,74368,0
+HEWJ.US,D,20250305,000000,42.08,42.57,41.93,42.47,39267,0
+HEWJ.US,D,20250306,000000,42.09,42.43,41.84,41.85,60758,0
+HEWJ.US,D,20250307,000000,41.76,42.28,41.52,42.2599,59287,0
+HEWJ.US,D,20250310,000000,41.39,41.48,40.92,41.19,33050,0
+HEWJ.US,D,20250311,000000,41.2,41.27,40.58,41.01,114682,0
+HEWJ.US,D,20250312,000000,41.97,42.05,41.64,41.95,99997,0
+HEWJ.US,D,20250313,000000,41.86,41.9599,41.51,41.6397,80750,0
+HEWJ.US,D,20250314,000000,42.24,42.6,42.24,42.56,218505,0
+HEWJ.US,D,20250317,000000,42.85,43.27,42.85,43.18,63881,0
+HEWJ.US,D,20250318,000000,43.14,43.18,42.95,43.1,69715,0
+HEWJ.US,D,20250319,000000,43.41,43.59,43.37,43.5,33016,0
+HEWJ.US,D,20250320,000000,42.86,43.28,42.86,43.26,55408,0
+HEWJ.US,D,20250321,000000,43.23,43.44,43.11,43.39,46079,0
+HEWJ.US,D,20250324,000000,43.39,43.7,43.37,43.69,45586,0
+HEWJ.US,D,20250325,000000,43.56,43.84,43.48,43.84,1833697,0
+HEWJ.US,D,20250326,000000,43.65,43.75,43.37,43.44,99131,0
+HEWJ.US,D,20250327,000000,43.4684,43.625,43.39,43.495,45399,0
+HEWJ.US,D,20250328,000000,42.69,42.74,42.21,42.275,34263,0
+HEWJ.US,D,20250331,000000,41.62,42.04,41.55,41.94,105280,0
+HEWJ.US,D,20250401,000000,41.31,41.75,40.88,41.65,123040,0
+HEWJ.US,D,20250402,000000,41.05,41.8101,41.04,41.79,71208,0
+HEWJ.US,D,20250403,000000,39.25,39.54,38.81,38.97,103390,0
+HEWJ.US,D,20250404,000000,37.26,37.54,36.47,36.78,133550,0
+HEWJ.US,D,20250407,000000,35.92,37.86,35.81,37.07,147211,0
+HEWJ.US,D,20250408,000000,38.412,40.01,36.29,36.85,160552,0
+HEWJ.US,D,20250409,000000,36,40.2,35.91,40.2,119419,0
+HEWJ.US,D,20250410,000000,38.39,38.39,36.905,37.95,197221,0
+HEWJ.US,D,20250411,000000,37.36,38.4936,37.32,38.3,187443,0
+HEWJ.US,D,20250414,000000,39.12,39.2,38.65,38.99,59271,0
+HEWJ.US,D,20250415,000000,39.2,39.55,39.13,39.36,35691,0
+HEWJ.US,D,20250416,000000,39.1,39.22,38.4,38.59,32710,0
+HEWJ.US,D,20250417,000000,39.5489,39.8139,39.49,39.64,17299,0
+HEWJ.US,D,20250421,000000,39.28,39.28,38.57,38.91,45941,0
+HEWJ.US,D,20250422,000000,39.695,40.1083,39.59,39.83,24384,0
+HEWJ.US,D,20250423,000000,40.59,40.8793,40.46,40.71,31892,0
+HEWJ.US,D,20250424,000000,40.39,41.05,40.39,40.75,5619,0
+HEWJ.US,D,20250425,000000,41.2,41.559,41.2,41.51,7730,0
+HEWJ.US,D,20250428,000000,41.695,41.83,41.54,41.72,57197,0
+HEWJ.US,D,20250429,000000,41.63,42.01,41.61,41.92,39845,0
+HEWJ.US,D,20250430,000000,41.275,42,41.2,42,168463,0
+HEWJ.US,D,20250501,000000,42.34,42.667,42.21,42.4899,67026,0
+HEWJ.US,D,20250502,000000,42.23,42.75,42.12,42.75,20682,0
+HEWJ.US,D,20250505,000000,42.58,42.7926,42.52,42.57,48471,0
+HEWJ.US,D,20250506,000000,42.28,42.505,42.22,42.27,97080,0
+HEWJ.US,D,20250507,000000,42.27,42.5206,42.13,42.33,95029,0
+HEWJ.US,D,20250508,000000,42.65,43.13,42,43.02,31345,0
+HEWJ.US,D,20250509,000000,43.01,43.01,42.71,42.83,14040,0
+HEWJ.US,D,20250512,000000,43.74,44.29,43.74,44.21,216835,0
+HEWJ.US,D,20250513,000000,43.53,43.79,43.48,43.59,40651,0
+HEWJ.US,D,20250514,000000,43.23,43.33,42.82,42.97,134967,0
+HEWJ.US,D,20250515,000000,42.94,43.17,42.85,43.17,25075,0
+HEWJ.US,D,20250516,000000,43.03,43.35,43.03,43.3,13954,0
+HEWJ.US,D,20250519,000000,42.79,43.06,42.79,43.01,62945,0
+HEWJ.US,D,20250520,000000,43.235,43.285,43.08,43.18,117894,0
+HEWJ.US,D,20250521,000000,42.91,43.02,42.55,42.65,105277,0
+HEWJ.US,D,20250522,000000,42.4846,42.87,42.05,42.7,69979,0
+HEWJ.US,D,20250523,000000,42.5,42.76,42.4,42.62,20308,0
+HEWJ.US,D,20250527,000000,43.91,44.48,43.74,44.45,47387,0
+HEWJ.US,D,20250528,000000,43.84,43.84,43.7,43.77,12910,0
+HEWJ.US,D,20250529,000000,43.87,43.87,43.61,43.76,30630,0
+HEWJ.US,D,20250530,000000,43.76,43.84,43.45,43.78,54696,0
+HEWJ.US,D,20250602,000000,43.7,43.99,43.5,43.99,11999,0
+HEWJ.US,D,20250603,000000,43.67,43.8999,43.67,43.88,111442,0
+HEWJ.US,D,20250604,000000,43.645,43.645,43.415,43.49,13370,0
+HEWJ.US,D,20250605,000000,43.15,43.43,43.01,43.28,87316,0
+HEWJ.US,D,20250606,000000,44,44.03,43.8401,43.91,34264,0
+HEWJ.US,D,20250609,000000,43.87,44,43.05,43.88,17894,0
+HEWJ.US,D,20250610,000000,43.89,44.17,43.85,43.99,9596,0
+HEWJ.US,D,20250611,000000,43.99,44.06,43.74,43.8,82754,0
+HEWJ.US,D,20250612,000000,43.67,43.86,43.55,43.81,12544,0
+HEWJ.US,D,20250613,000000,43.7,43.775,43.5,43.5277,9568,0
+HEWJ.US,D,20250616,000000,43.72,43.9992,43.72,43.93,18060,0
+HEWJ.US,D,20250617,000000,43.6268,43.719,43.49,43.4998,1955,0
+HEWJ.US,D,20250618,000000,43.94,44.08,43.88,43.94,12163,0
+HEWJ.US,D,20250620,000000,43.6,43.6,43.4765,43.4985,6995,0
+HEWJ.US,D,20250623,000000,43.5,43.69,43.345,43.6546,6706,0
+HEWJ.US,D,20250624,000000,43.5869,43.675,43.5401,43.6647,4780,0
+HEWJ.US,D,20250625,000000,43.81,43.84,43.59,43.6405,13505,0
+HEWJ.US,D,20250626,000000,44.05,44.32,43.9771,44.32,21484,0
+HEWJ.US,D,20250627,000000,45.07,45.31,45.06,45.25,16622,0
+HEWJ.US,D,20250630,000000,44.85,44.919,44.77,44.79,70211,0
+HEWJ.US,D,20250701,000000,44.32,44.52,44.32,44.332,13897,0
+HEWJ.US,D,20250702,000000,43.97,44.005,43.89,43.96,66227,0
+HEWJ.US,D,20250703,000000,44.46,44.52,44.26,44.52,7210,0
+HEWJ.US,D,20250707,000000,44.185,44.185,43.7,43.72,56619,0
+HEWJ.US,D,20250708,000000,44.13,44.22,44.061,44.15,19120,0
+HEWJ.US,D,20250709,000000,44.1468,44.27,44.0233,44.18,6585,0
+HEWJ.US,D,20250710,000000,43.8111,43.96,43.81,43.94,30741,0
+HEWJ.US,D,20250711,000000,43.79,43.9318,43.79,43.89,4297,0
+HEWJ.US,D,20250714,000000,43.89,44.1,43.86,44.1,13842,0
+HEWJ.US,D,20250715,000000,44.11,44.11,43.9542,43.983,8526,0
+HEWJ.US,D,20250716,000000,43.96,44,43.41,43.81,22155,0
+HEWJ.US,D,20250717,000000,44.12,44.4221,44.1,44.34,10886,0
+HEWJ.US,D,20250718,000000,44.07,44.09,43.9712,44.06,5754,0
+HEWJ.US,D,20250721,000000,44.09,44.3139,44.09,44.13,5273,0
+HEWJ.US,D,20250722,000000,44.05,44.15,44.01,44.1055,56132,0
+HEWJ.US,D,20250723,000000,46.04,46.21,45.86,46.21,200309,0
+HEWJ.US,D,20250724,000000,46.35,46.5125,46.35,46.3598,9595,0
+HEWJ.US,D,20250725,000000,45.95,46.07,45.95,46,10596,0
+HEWJ.US,D,20250728,000000,45.53,45.56,45.4,45.45,19694,0
+HEWJ.US,D,20250729,000000,45.43,45.43,45.2,45.2252,9649,0
+HEWJ.US,D,20250730,000000,45.64,45.64,45.5448,45.5488,22133,0
+HEWJ.US,D,20250731,000000,45.98,45.98,45.6,45.7499,3541,0
+HEWJ.US,D,20250801,000000,45.18,45.21,44.79,45.14,91958,0
+HEWJ.US,D,20250804,000000,45.51,45.73,45.5,45.73,8852,0
+HEWJ.US,D,20250805,000000,45.73,45.73,45.53,45.6894,5260,0
+HEWJ.US,D,20250806,000000,45.99,46.22,45.98,46.1813,17388,0
+HEWJ.US,D,20250807,000000,46.6563,46.76,46.4676,46.55,15789,0
+HEWJ.US,D,20250808,000000,47.4914,47.58,47.34,47.58,9432,0
+HEWJ.US,D,20250811,000000,47.65,47.73,47.5715,47.61,16722,0
+HEWJ.US,D,20250812,000000,48.2727,48.43,48,48.38,39837,0
+HEWJ.US,D,20250813,000000,48.3,48.3,48.18,48.26,15271,0
+HEWJ.US,D,20250814,000000,48.07,48.13,47.9,48.0927,12371,0
+HEWJ.US,D,20250815,000000,48.6571,48.8019,48.655,48.7854,42079,0
+HEWJ.US,D,20250818,000000,49.08,49.17,49.0541,49.11,59821,0
+HEWJ.US,D,20250819,000000,49.025,49.05,48.78,48.82,5956,0
+HEWJ.US,D,20250820,000000,48.55,48.55,48.315,48.5,16832,0
+HEWJ.US,D,20250821,000000,48.22,48.4,48.14,48.2889,64885,0
+HEWJ.US,D,20250822,000000,48.64,48.75,48.54,48.6678,24250,0
+HEWJ.US,D,20250825,000000,48.4501,48.51,48.32,48.33,8504,0
+HEWJ.US,D,20250826,000000,48,48.1375,47.93,48.1375,2189,0
+HEWJ.US,D,20250827,000000,47.85,48.03,47.84,48.03,3676,0
+HEWJ.US,D,20250828,000000,48.285,48.3699,48.2643,48.2643,2917,0
+HEWJ.US,D,20250829,000000,47.75,47.8,47.6,47.6495,12036,0
+HEWJ.US,D,20250902,000000,47.777,47.95,47.65,47.95,24304,0
+HEWJ.US,D,20250903,000000,47.835,48.08,47.6203,47.7691,3692,0
+HEWJ.US,D,20250904,000000,48.25,48.47,48.18,48.46,15002,0
+HEWJ.US,D,20250905,000000,48.625,48.625,48.1242,48.3591,8070,0
+HEWJ.US,D,20250908,000000,49.2208,49.4709,49.2208,49.4449,3048,0
+HEWJ.US,D,20250909,000000,48.59,48.9233,48.59,48.9233,2935,0
+HEWJ.US,D,20250910,000000,49.2485,49.2485,49.07,49.1166,5309,0
+HEWJ.US,D,20250911,000000,49.535,49.67,49.49,49.6245,3985,0
+HEWJ.US,D,20250912,000000,49.45,49.5173,49.42,49.42,3067,0
+HEWJ.US,D,20250915,000000,49.52,49.7296,49.43,49.7296,4221,0
+HEWJ.US,D,20250916,000000,49.487,49.6,49.35,49.42,59264,0
+HEWJ.US,D,20250917,000000,49.42,49.48,49.2365,49.415,11757,0
+HEWJ.US,D,20250918,000000,49.8771,50.0465,49.82,50.035,5356,0
+HEWJ.US,D,20250919,000000,49.58,49.6799,49.41,49.55,92149,0
+HEWJ.US,D,20250922,000000,49.6038,49.81,49.6038,49.81,2576,0
+HEWJ.US,D,20250923,000000,49.95,49.95,49.67,49.6749,2762,0
+HEWJ.US,D,20250924,000000,50.06,50.11,49.9,49.9367,9375,0
+HEWJ.US,D,20250925,000000,49.82,50.045,49.82,50.0144,17385,0
+HEWJ.US,D,20250926,000000,49.97,49.97,49.7901,49.9215,3492,0
+HEWJ.US,D,20250929,000000,49.73,49.7449,49.64,49.702,5473,0
+HEWJ.US,D,20250930,000000,49.2,49.27,49.01,49.265,44372,0
+HEWJ.US,D,20251001,000000,49.13,49.17,48.91,48.98,14340,0
+HEWJ.US,D,20251002,000000,49.13,49.13,48.91,49.02,18359,0
+HEWJ.US,D,20251003,000000,50.06,50.22,49.74,50.17,1267778,0
+HEWJ.US,D,20251006,000000,51.86,52.14,51.69,52.04,86530,0
+HEWJ.US,D,20251007,000000,51.72,51.73,51.535,51.73,26512,0
+HEWJ.US,D,20251008,000000,51.84,51.87,51.75,51.87,142826,0
+HEWJ.US,D,20251009,000000,52.1,52.1,51.81,51.89,120780,0
+HEWJ.US,D,20251010,000000,50.81,50.81,49.4,49.5,16667,0
+HEWJ.US,D,20251013,000000,49.98,50.29,49.98,50.28,6636,0
+HEWJ.US,D,20251014,000000,50.11,50.69,50.11,50.53,42107,0
+HEWJ.US,D,20251015,000000,51.37,51.37,50.93,51.1179,19817,0
+HEWJ.US,D,20251016,000000,51.32,51.38,50.82,50.98,102530,0
+HEWJ.US,D,20251017,000000,51.15,51.3999,51.1231,51.3412,31244,0
+HEWJ.US,D,20251020,000000,52.29,52.45,52.19,52.3515,121587,0
+HEWJ.US,D,20251021,000000,52.14,52.32,52.05,52.21,8701,0
+HEWJ.US,D,20251022,000000,52.07,52.16,51.655,52.01,27519,0
+HEWJ.US,D,20251023,000000,52.175,52.2692,52.01,52.19,8942,0
+HEWJ.US,D,20251024,000000,52.375,52.53,52.36,52.5,354762,0
+HEWJ.US,D,20251027,000000,53.1685,53.18,53.06,53.14,20990,0
+HEWJ.US,D,20251028,000000,52.98,53.21,52.96,53.14,222418,0
+HEWJ.US,D,20251029,000000,52.74,52.9694,52.54,52.8549,115444,0
+HEWJ.US,D,20251030,000000,53.2017,53.55,53.2017,53.33,58078,0
+HEWJ.US,D,20251031,000000,53.59,53.66,53.33,53.49,28362,0
+HEWJ.US,D,20251103,000000,53.555,53.7,53.395,53.63,43648,0
+HEWJ.US,D,20251104,000000,52.905,53.131,52.84,52.86,9157,0
+HEWJ.US,D,20251105,000000,52.711,53.18,52.71,53.06,48603,0
+HEWJ.US,D,20251106,000000,53.23,53.23,52.65,52.83,36884,0
+HEWJ.US,D,20251107,000000,52.72,53.16,52.44,53.16,53571,0
+HEWJ.US,D,20251110,000000,53.356,53.63,53.2401,53.63,9884,0
+HEWJ.US,D,20251111,000000,53.39,53.76,53.39,53.72,10754,0
+HEWJ.US,D,20251112,000000,54.33,54.4,54.24,54.31,32352,0
+HEWJ.US,D,20251113,000000,53.9326,54.07,53.34,53.3688,21960,0
+HEWJ.US,D,20251114,000000,53.81,54.15,53.57,54.12,16143,0
+HEWJ.US,D,20251117,000000,53.66,53.8,53.0845,53.279,64847,0
+HEWJ.US,D,20251118,000000,52.12,52.46,51.9762,52.25,14918,0
+HEWJ.US,D,20251119,000000,52.4801,52.83,52.4801,52.7595,5998,0
+HEWJ.US,D,20251120,000000,53.31,53.43,52.17,52.25,16394,0
+HEWJ.US,D,20251121,000000,52.78,53.06,52.35,52.94,20308,0
+HEWJ.US,D,20251124,000000,53.0682,53.4292,53.06,53.42,15321,0
+HEWJ.US,D,20251125,000000,52.85,53.34,52.71,53.34,18347,0
+HEWJ.US,D,20251126,000000,54.02,54.33,54,54.31,22858,0
+HEWJ.US,D,20251128,000000,53.92,54.08,53.9,54.08,36348,0
+HEWJ.US,D,20251201,000000,53.2477,53.62,53.15,53.54,169207,0
+HEWJ.US,D,20251202,000000,53.455,53.49,53.19,53.21,65401,0
+HEWJ.US,D,20251203,000000,53.09,53.2,52.83,53.11,35574,0
+HEWJ.US,D,20251204,000000,54.035,54.09,53.69,53.78,28210,0
+HEWJ.US,D,20251205,000000,53.8836,53.95,53.75,53.95,23665,0
+HEWJ.US,D,20251208,000000,53.78,53.87,53.6805,53.87,20139,0
+HEWJ.US,D,20251209,000000,54.21,54.41,54.21,54.26,9660,0
+HEWJ.US,D,20251210,000000,54.12,54.4,53.9787,54.3127,13235,0
+HEWJ.US,D,20251211,000000,53.965,54.3876,53.965,54.21,22536,0
+HEWJ.US,D,20251212,000000,54.69,54.69,54.2,54.3461,14540,0
+HEWJ.US,D,20251215,000000,54.84,54.87,54.66,54.69,6908,0
+HEWJ.US,D,20251216,000000,54.112,54.112,53.775,53.94,11722,0
+HEWJ.US,D,20251217,000000,54.0299,54.04,53.43,53.43,147030,0
+HEWJ.US,D,20251218,000000,53.73,53.9,53.5,53.64,105336,0
+HEWJ.US,D,20251219,000000,54.58,54.895,54.53,54.78,12167,0
+HEWJ.US,D,20251222,000000,54.3501,54.51,54.3501,54.45,18685,0
+HEWJ.US,D,20251223,000000,52.99,53,52.69,52.73,52569,0
+HEWJ.US,D,20251224,000000,52.36,52.57,52.36,52.5,22324,0
+HEWJ.US,D,20251226,000000,52.55,52.72,52.5,52.67,22107,0
+HEWJ.US,D,20251229,000000,52.605,52.94,52.54,52.62,54677,0
+HEWJ.US,D,20251230,000000,52.8422,52.89,52.8197,52.8197,5908,0
+HEWJ.US,D,20251231,000000,52.77,52.915,52.615,52.6984,141370,0
+HEWJ.US,D,20260102,000000,53.12,53.2,52.86,53.0958,22380,0
+HEWJ.US,D,20260105,000000,53.8099,54.15,53.76,54.08,26727,0
+HEWJ.US,D,20260106,000000,54.1925,54.28,54.135,54.178,202322,0
+HEWJ.US,D,20260107,000000,54.2,54.27,54.05,54.1316,15477,0
+HEWJ.US,D,20260108,000000,54.06,54.1948,53.98,54.1948,19849,0
+HEWJ.US,D,20260109,000000,55.53,55.815,55.34,55.69,16410,0
+HEWJ.US,D,20260112,000000,55.98,56.16,55.9242,56.16,47532,0
+HEWJ.US,D,20260113,000000,56.06,56.1,55.9,55.95,51144,0
+HEWJ.US,D,20260114,000000,56.12,56.28,55.9963,56.28,22945,0
+HEWJ.US,D,20260115,000000,56.6782,56.74,56.42,56.42,20382,0
+HEWJ.US,D,20260116,000000,56.36,56.42,56.2464,56.38,21471,0
+HEWJ.US,D,20260120,000000,55.23,55.495,55.15,55.26,40168,0
+HEWJ.US,D,20260121,000000,55.67,56.1691,55.46,56.03,28732,0
+HEWJ.US,D,20260122,000000,56.04,56.16,55.9705,56.09,25781,0
+HEWJ.US,D,20260123,000000,55.4661,55.6,55,55.03,21918,0
+HEWJ.US,D,20260126,000000,54.7,54.79,54.38,54.38,31598,0
+HEWJ.US,D,20260127,000000,54.775,54.882,54.55,54.55,17206,0
+HEWJ.US,D,20260128,000000,54.205,54.59,54.18,54.5,51027,0
+HEWJ.US,D,20260129,000000,55.19,55.2,54.2,54.96,38591,0
+HEWJ.US,D,20260130,000000,55.49,55.52,55.14,55.36,13134,0
+HEWJ.US,D,20260202,000000,55.31,55.859,54.96,55.66,47678,0
+HEWJ.US,D,20260203,000000,56.17,56.44,55.81,56.42,87762,0
+HEWJ.US,D,20260204,000000,57.375,57.67,57,57.28,240480,0
+HEWJ.US,D,20260205,000000,56.74,56.795,56.46,56.495,34832,0
+HEWJ.US,D,20260206,000000,58.07,58.7,58.07,58.66,24504,0
+HEWJ.US,D,20260209,000000,58.73,59.62,58.69,59.51,110935,0
+HEWJ.US,D,20260210,000000,60.2,60.39,59.955,60.19,96247,0
+HEWJ.US,D,20260211,000000,60.39,60.45,59.92,60.28,43183,0
+HEWJ.US,D,20260212,000000,60.28,60.37,59.48,59.78,1616816,0
+HEWJ.US,D,20260213,000000,59.8325,60.05,59.53,59.95,44961,0
+HEWJ.US,D,20260217,000000,58.69,59.08,58.48,59,172253,0
+HEWJ.US,D,20260218,000000,59.09,59.44,59.09,59.22,154959,0
diff --git a/daily/us/nyse etfs/1/iapr.us.txt b/daily/us/nyse etfs/1/iapr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c117d8319ba7c89ade46f6292336fb17b222a3d9
--- /dev/null
+++ b/daily/us/nyse etfs/1/iapr.us.txt	
@@ -0,0 +1,1225 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IAPR.US,D,20210406,000000,25.18,25.26,25.1701,25.25,83444,0
+IAPR.US,D,20210407,000000,25.205,25.26,25.1741,25.22,7443,0
+IAPR.US,D,20210408,000000,25.31,25.366,25.28,25.3501,17559,0
+IAPR.US,D,20210409,000000,25.37,25.3824,25.3,25.3824,12344,0
+IAPR.US,D,20210412,000000,25.27,25.29,25.1803,25.285,21981,0
+IAPR.US,D,20210413,000000,25.31,25.38,25.29,25.3706,32003,0
+IAPR.US,D,20210414,000000,25.3884,25.3884,25.2767,25.36,15021,0
+IAPR.US,D,20210415,000000,25.47,25.47,25.365,25.425,4888,0
+IAPR.US,D,20210416,000000,25.44,25.56,25.37,25.505,217520,0
+IAPR.US,D,20210419,000000,25.53,25.5349,25.4328,25.4859,6522,0
+IAPR.US,D,20210420,000000,25.51,25.51,25.21,25.3188,55195,0
+IAPR.US,D,20210421,000000,25.2915,25.42,25.2915,25.37,6821,0
+IAPR.US,D,20210422,000000,25.3858,25.43,25.385,25.385,2082,0
+IAPR.US,D,20210423,000000,25.44,25.53,25.43,25.495,17995,0
+IAPR.US,D,20210426,000000,25.53,25.53,25.4311,25.465,3052,0
+IAPR.US,D,20210427,000000,25.5,25.5,25.38,25.435,2378,0
+IAPR.US,D,20210428,000000,25.49,25.535,25.47,25.53,15831,0
+IAPR.US,D,20210429,000000,25.52,25.54,25.4,25.4551,6439,0
+IAPR.US,D,20210430,000000,25.46,25.46,25.35,25.35,10155,0
+IAPR.US,D,20210503,000000,25.45,25.51,25.4477,25.4477,6531,0
+IAPR.US,D,20210504,000000,25.3,25.33,25.209,25.315,9455,0
+IAPR.US,D,20210505,000000,25.32,25.46,25.32,25.46,6359,0
+IAPR.US,D,20210506,000000,25.5,25.52,25.4552,25.48,1663,0
+IAPR.US,D,20210507,000000,25.66,25.66,25.585,25.61,3810,0
+IAPR.US,D,20210510,000000,25.65,25.67,25.5432,25.5531,3096,0
+IAPR.US,D,20210511,000000,25.44,25.505,25.4179,25.505,9543,0
+IAPR.US,D,20210512,000000,25.46,25.46,25.1981,25.2251,6722,0
+IAPR.US,D,20210513,000000,25.22,25.3799,25.22,25.34,19659,0
+IAPR.US,D,20210514,000000,25.55,25.55,25.47,25.52,10405,0
+IAPR.US,D,20210517,000000,25.39,25.5385,25.39,25.485,12285,0
+IAPR.US,D,20210518,000000,25.67,25.67,25.49,25.535,13041,0
+IAPR.US,D,20210519,000000,25.41,25.44,25.3433,25.3949,9681,0
+IAPR.US,D,20210520,000000,25.4699,25.559,25.4699,25.5208,3439,0
+IAPR.US,D,20210521,000000,25.53,25.618,25.53,25.56,2955,0
+IAPR.US,D,20210524,000000,25.65,25.68,25.615,25.615,1919,0
+IAPR.US,D,20210525,000000,25.61,25.7099,25.61,25.645,1325,0
+IAPR.US,D,20210526,000000,25.69,25.69,25.5917,25.6306,8089,0
+IAPR.US,D,20210527,000000,25.63,25.7109,25.621,25.7109,3449,0
+IAPR.US,D,20210528,000000,25.72,25.788,25.72,25.735,3942,0
+IAPR.US,D,20210601,000000,25.7402,25.81,25.7402,25.7802,5124,0
+IAPR.US,D,20210602,000000,25.83,25.858,25.795,25.815,26387,0
+IAPR.US,D,20210603,000000,25.8,25.8,25.6857,25.7196,1544,0
+IAPR.US,D,20210604,000000,25.86,25.86,25.8003,25.8003,369,0
+IAPR.US,D,20210607,000000,25.8299,25.8299,25.8299,25.8299,145,0
+IAPR.US,D,20210608,000000,25.88,25.9,25.8189,25.8353,5558,0
+IAPR.US,D,20210609,000000,25.87,25.89,25.8047,25.8047,10758,0
+IAPR.US,D,20210610,000000,25.74,25.82,25.74,25.82,1099,0
+IAPR.US,D,20210611,000000,25.82,25.8456,25.82,25.8456,775,0
+IAPR.US,D,20210614,000000,25.924,25.93,25.861,25.861,443,0
+IAPR.US,D,20210615,000000,25.96,25.9683,25.88,25.885,1924,0
+IAPR.US,D,20210616,000000,25.965,25.965,25.815,25.84,1123,0
+IAPR.US,D,20210617,000000,25.721,25.84,25.705,25.7701,1421,0
+IAPR.US,D,20210618,000000,25.5693,25.5693,25.5666,25.5666,152,0
+IAPR.US,D,20210621,000000,25.73,25.73,25.59,25.69,4433,0
+IAPR.US,D,20210622,000000,25.7,25.7799,25.69,25.715,4182,0
+IAPR.US,D,20210623,000000,25.7299,25.7299,25.59,25.6989,6722,0
+IAPR.US,D,20210624,000000,25.7899,25.7899,25.73,25.735,3390,0
+IAPR.US,D,20210625,000000,25.69,25.8599,25.68,25.8504,10770,0
+IAPR.US,D,20210628,000000,25.65,25.79,25.65,25.725,2229,0
+IAPR.US,D,20210629,000000,25.73,25.73,25.65,25.72,1264,0
+IAPR.US,D,20210630,000000,25.53,25.632,25.53,25.632,304819,0
+IAPR.US,D,20210701,000000,25.58,25.6594,25.57,25.6594,1075,0
+IAPR.US,D,20210702,000000,25.6019,25.695,25.6019,25.695,2403,0
+IAPR.US,D,20210706,000000,25.655,25.655,25.6343,25.6343,271,0
+IAPR.US,D,20210707,000000,25.58,25.6875,25.58,25.6875,220,0
+IAPR.US,D,20210708,000000,25.515,25.5218,25.515,25.5218,100,0
+IAPR.US,D,20210709,000000,25.65,25.7102,25.65,25.7102,200,0
+IAPR.US,D,20210712,000000,25.83,25.83,25.775,25.775,398,0
+IAPR.US,D,20210713,000000,25.6301,25.7066,25.6301,25.7066,360,0
+IAPR.US,D,20210714,000000,25.69,25.745,25.67,25.745,1060,0
+IAPR.US,D,20210715,000000,25.625,25.63,25.6,25.63,1486,0
+IAPR.US,D,20210716,000000,25.6399,25.6399,25.5457,25.5457,240,0
+IAPR.US,D,20210719,000000,25.221,25.317,25.21,25.3092,4845,0
+IAPR.US,D,20210720,000000,25.398,25.415,25.398,25.415,185,0
+IAPR.US,D,20210721,000000,25.521,25.58,25.51,25.58,1960,0
+IAPR.US,D,20210722,000000,25.5929,25.5929,25.5929,25.5929,1,0
+IAPR.US,D,20210723,000000,25.6,25.68,25.6,25.68,282,0
+IAPR.US,D,20210726,000000,25.6,25.692,25.58,25.6711,8106,0
+IAPR.US,D,20210727,000000,25.58,25.6325,25.55,25.6325,999,0
+IAPR.US,D,20210728,000000,25.66,25.695,25.66,25.695,228,0
+IAPR.US,D,20210729,000000,25.7016,25.76,25.7016,25.76,150,0
+IAPR.US,D,20210730,000000,25.78,25.79,25.64,25.6933,3030,0
+IAPR.US,D,20210802,000000,25.76,25.8044,25.73,25.7469,1215,0
+IAPR.US,D,20210803,000000,25.74,25.8017,25.73,25.8017,2935,0
+IAPR.US,D,20210804,000000,25.73,25.7867,25.73,25.7867,180,0
+IAPR.US,D,20210805,000000,25.835,25.835,25.835,25.835,6,0
+IAPR.US,D,20210806,000000,25.803,25.803,25.803,25.803,6,0
+IAPR.US,D,20210809,000000,25.87,25.875,25.815,25.815,412,0
+IAPR.US,D,20210810,000000,25.84,25.84,25.84,25.84,6,0
+IAPR.US,D,20210811,000000,25.8489,25.939,25.84,25.92,637,0
+IAPR.US,D,20210812,000000,25.92,25.92,25.92,25.92,58,0
+IAPR.US,D,20210813,000000,25.901,25.942,25.891,25.908,3220,0
+IAPR.US,D,20210816,000000,25.85,25.925,25.85,25.925,169,0
+IAPR.US,D,20210817,000000,25.761,25.8286,25.75,25.8286,3321,0
+IAPR.US,D,20210818,000000,25.76,25.8012,25.74,25.8012,271,0
+IAPR.US,D,20210819,000000,25.61,25.68,25.61,25.68,144,0
+IAPR.US,D,20210820,000000,25.72,25.72,25.72,25.72,6,0
+IAPR.US,D,20210823,000000,25.7,25.8335,25.7,25.8335,2121,0
+IAPR.US,D,20210824,000000,25.71,25.8614,25.71,25.8614,2224,0
+IAPR.US,D,20210825,000000,25.7814,25.92,25.7814,25.8666,4912,0
+IAPR.US,D,20210826,000000,25.7966,25.7966,25.7966,25.7966,6,0
+IAPR.US,D,20210827,000000,25.83,25.8951,25.83,25.8951,301,0
+IAPR.US,D,20210830,000000,25.8742,25.895,25.8742,25.895,428,0
+IAPR.US,D,20210831,000000,25.82,25.8939,25.82,25.8939,417,0
+IAPR.US,D,20210901,000000,25.98,25.98,25.93,25.9775,2371,0
+IAPR.US,D,20210902,000000,26.015,26.015,26.015,26.015,2,0
+IAPR.US,D,20210903,000000,26.06,26.06,26.06,26.06,2,0
+IAPR.US,D,20210907,000000,26.07,26.07,26,26.07,1616,0
+IAPR.US,D,20210908,000000,25.99,25.99,25.92,25.985,950,0
+IAPR.US,D,20210909,000000,26.015,26.015,25.93,25.97,778,0
+IAPR.US,D,20210910,000000,25.96,25.96,25.94,25.96,618,0
+IAPR.US,D,20210913,000000,25.941,26.0101,25.941,26.0101,462,0
+IAPR.US,D,20210914,000000,25.9799,25.9799,25.9799,25.9799,2,0
+IAPR.US,D,20210915,000000,25.89,26.0091,25.89,26.0091,299,0
+IAPR.US,D,20210916,000000,25.9901,25.9901,25.9901,25.9901,87,0
+IAPR.US,D,20210917,000000,25.81,25.866,25.81,25.866,427,0
+IAPR.US,D,20210920,000000,25.51,25.5837,25.51,25.5837,377,0
+IAPR.US,D,20210921,000000,25.7269,25.735,25.69,25.7304,589,0
+IAPR.US,D,20210922,000000,25.78,25.8314,25.76,25.8314,1058,0
+IAPR.US,D,20210923,000000,25.945,25.945,25.86,25.86,7779,0
+IAPR.US,D,20210924,000000,25.8385,25.8635,25.8385,25.8635,1935,0
+IAPR.US,D,20210927,000000,25.845,25.845,25.845,25.845,176,0
+IAPR.US,D,20210928,000000,25.596,25.596,25.596,25.596,1,0
+IAPR.US,D,20210929,000000,25.501,25.5799,25.501,25.5799,817,0
+IAPR.US,D,20210930,000000,25.58,25.6,25.5,25.5413,8413,0
+IAPR.US,D,20211001,000000,25.645,25.645,25.5721,25.5721,531,0
+IAPR.US,D,20211004,000000,25.3787,25.4469,25.36,25.4469,7796,0
+IAPR.US,D,20211005,000000,25.5491,25.5491,25.5491,25.5491,25,0
+IAPR.US,D,20211006,000000,25.35,25.4449,25.35,25.4449,120,0
+IAPR.US,D,20211007,000000,25.565,25.565,25.5,25.5521,2042,0
+IAPR.US,D,20211008,000000,25.5568,25.5568,25.5568,25.5568,16,0
+IAPR.US,D,20211011,000000,25.5331,25.5331,25.5331,25.5331,16,0
+IAPR.US,D,20211012,000000,25.47,25.5367,25.47,25.5367,170,0
+IAPR.US,D,20211013,000000,25.58,25.6575,25.58,25.6575,438,0
+IAPR.US,D,20211014,000000,25.7201,25.793,25.7201,25.793,390,0
+IAPR.US,D,20211015,000000,25.8899,25.8899,25.8899,25.8899,16,0
+IAPR.US,D,20211018,000000,25.77,25.8399,25.77,25.8399,575,0
+IAPR.US,D,20211019,000000,25.9099,25.9099,25.9099,25.9099,16,0
+IAPR.US,D,20211020,000000,25.9525,25.9525,25.9525,25.9525,16,0
+IAPR.US,D,20211021,000000,25.83,25.9049,25.82,25.9049,2870,0
+IAPR.US,D,20211022,000000,25.86,25.9599,25.86,25.9599,514,0
+IAPR.US,D,20211025,000000,25.948,25.948,25.948,25.948,16,0
+IAPR.US,D,20211026,000000,25.9799,25.9799,25.9799,25.9799,16,0
+IAPR.US,D,20211027,000000,25.9372,25.9372,25.9372,25.9372,16,0
+IAPR.US,D,20211028,000000,26.03,26.03,26.03,26.03,16,0
+IAPR.US,D,20211029,000000,25.9746,25.9746,25.9746,25.9746,74,0
+IAPR.US,D,20211101,000000,25.99,26.0904,25.99,26.0904,604,0
+IAPR.US,D,20211102,000000,26.115,26.115,26.1149,26.1149,187,0
+IAPR.US,D,20211103,000000,26.13,26.1699,26.13,26.1699,246,0
+IAPR.US,D,20211104,000000,26.147,26.147,26.147,26.147,16,0
+IAPR.US,D,20211105,000000,26.081,26.19,26.081,26.1752,2811,0
+IAPR.US,D,20211108,000000,26.1101,26.1849,26.11,26.1849,1300,0
+IAPR.US,D,20211109,000000,26.1592,26.1592,26.1592,26.1592,16,0
+IAPR.US,D,20211110,000000,26.13,26.13,26.0259,26.0259,410,0
+IAPR.US,D,20211111,000000,26.03,26.0721,26.03,26.0721,595,0
+IAPR.US,D,20211112,000000,26.04,26.1399,26.04,26.1399,272,0
+IAPR.US,D,20211115,000000,26.03,26.0951,26.03,26.0951,746,0
+IAPR.US,D,20211116,000000,26.0798,26.0798,26.0798,26.0798,16,0
+IAPR.US,D,20211117,000000,25.981,26.0465,25.981,26.0465,1089,0
+IAPR.US,D,20211118,000000,26.0403,26.0403,26.0403,26.0403,30,0
+IAPR.US,D,20211119,000000,25.9557,25.9557,25.91,25.92,1907,0
+IAPR.US,D,20211122,000000,25.8624,25.8624,25.8624,25.8624,16,0
+IAPR.US,D,20211123,000000,25.751,25.8322,25.75,25.8322,914,0
+IAPR.US,D,20211124,000000,25.63,25.7573,25.63,25.7573,561,0
+IAPR.US,D,20211126,000000,25.4,25.4,25.356,25.356,612,0
+IAPR.US,D,20211129,000000,25.4192,25.4192,25.4192,25.4192,16,0
+IAPR.US,D,20211130,000000,25.221,25.2603,25.15,25.2603,378,0
+IAPR.US,D,20211201,000000,25.5,25.53,25.2678,25.2678,1601,0
+IAPR.US,D,20211202,000000,25.4499,25.45,25.4139,25.4139,1144,0
+IAPR.US,D,20211203,000000,25.3116,25.3116,25.3116,25.3116,226,0
+IAPR.US,D,20211206,000000,25.4637,25.4637,25.4637,25.4637,1,0
+IAPR.US,D,20211207,000000,25.81,25.83,25.755,25.755,421,0
+IAPR.US,D,20211208,000000,25.7907,25.8073,25.7907,25.8073,491,0
+IAPR.US,D,20211209,000000,25.7,25.7,25.7,25.7,1,0
+IAPR.US,D,20211210,000000,25.7188,25.7188,25.7188,25.7188,23,0
+IAPR.US,D,20211213,000000,25.46,25.5015,25.46,25.5015,1132,0
+IAPR.US,D,20211214,000000,25.4155,25.4155,25.36,25.3964,842,0
+IAPR.US,D,20211215,000000,25.5,25.5924,25.37,25.5924,3930,0
+IAPR.US,D,20211216,000000,25.66,25.69,25.6349,25.6349,1878,0
+IAPR.US,D,20211217,000000,25.49,25.49,25.41,25.4522,1481,0
+IAPR.US,D,20211220,000000,25.3999,25.3999,25.381,25.381,100,0
+IAPR.US,D,20211221,000000,25.53,25.5527,25.48,25.5527,400,0
+IAPR.US,D,20211222,000000,25.6767,25.6767,25.6767,25.6767,97,0
+IAPR.US,D,20211223,000000,25.7936,25.7936,25.7936,25.7936,89,0
+IAPR.US,D,20211227,000000,25.801,25.895,25.801,25.895,442,0
+IAPR.US,D,20211228,000000,25.91,25.91,25.91,25.91,1016,0
+IAPR.US,D,20211229,000000,25.87,25.9053,25.785,25.9053,2351,0
+IAPR.US,D,20211230,000000,25.88,25.88,25.72,25.8286,1877,0
+IAPR.US,D,20211231,000000,25.8055,25.865,25.76,25.865,2425,0
+IAPR.US,D,20220103,000000,25.929,25.93,25.8476,25.8957,25728,0
+IAPR.US,D,20220104,000000,25.9951,25.9951,25.9951,25.9951,22,0
+IAPR.US,D,20220105,000000,26.1399,26.14,25.9152,25.9152,14513,0
+IAPR.US,D,20220106,000000,25.84,25.84,25.8358,25.8358,117,0
+IAPR.US,D,20220107,000000,25.87,25.87,25.82,25.86,590,0
+IAPR.US,D,20220110,000000,25.66,25.71,25.66,25.71,492,0
+IAPR.US,D,20220111,000000,25.72,25.8705,25.68,25.8705,1287,0
+IAPR.US,D,20220112,000000,26.04,26.04,26.0376,26.0376,109,0
+IAPR.US,D,20220113,000000,26.0366,26.11,25.9384,25.9384,990,0
+IAPR.US,D,20220114,000000,25.8945,25.8945,25.8945,25.8945,91,0
+IAPR.US,D,20220118,000000,25.8,25.8,25.6683,25.6683,2210,0
+IAPR.US,D,20220119,000000,25.75,25.75,25.7022,25.7023,1039,0
+IAPR.US,D,20220120,000000,25.7,25.7,25.5774,25.5774,256,0
+IAPR.US,D,20220121,000000,25.4063,25.4063,25.4063,25.4063,25,0
+IAPR.US,D,20220124,000000,25.14,25.2262,24.99,25.2262,3506,0
+IAPR.US,D,20220125,000000,25.01,25.24,25.01,25.1737,12739,0
+IAPR.US,D,20220126,000000,25.0978,25.0978,25.0978,25.0978,33,0
+IAPR.US,D,20220127,000000,25.115,25.115,24.97,25.0922,210923,0
+IAPR.US,D,20220128,000000,24.9315,25.09,24.93,25.0665,10990,0
+IAPR.US,D,20220131,000000,25.27,25.27,25.27,25.27,43,0
+IAPR.US,D,20220201,000000,25.36,25.36,25.36,25.36,39,0
+IAPR.US,D,20220202,000000,25.411,25.49,25.411,25.49,231,0
+IAPR.US,D,20220203,000000,25.4,25.4,25.271,25.271,625,0
+IAPR.US,D,20220204,000000,25.2795,25.2795,25.2795,25.2795,91,0
+IAPR.US,D,20220207,000000,25.25,25.35,25.25,25.2949,1420,0
+IAPR.US,D,20220208,000000,25.4,25.4,25.36,25.3694,6000,0
+IAPR.US,D,20220209,000000,25.64,25.64,25.6012,25.6012,2250,0
+IAPR.US,D,20220210,000000,25.45,25.485,25.4277,25.4277,595,0
+IAPR.US,D,20220211,000000,25.15,25.2312,25.15,25.2312,186,0
+IAPR.US,D,20220214,000000,25.26,25.26,25.03,25.1159,12809,0
+IAPR.US,D,20220215,000000,25.291,25.3502,25.29,25.3502,800,0
+IAPR.US,D,20220216,000000,25.39,25.48,25.39,25.3984,749,0
+IAPR.US,D,20220217,000000,25.19,25.19,25.19,25.19,10,0
+IAPR.US,D,20220218,000000,25.14,25.14,25.14,25.14,1400,0
+IAPR.US,D,20220222,000000,24.9989,24.9989,24.9487,24.9487,272,0
+IAPR.US,D,20220223,000000,24.8637,24.8637,24.8637,24.8637,64,0
+IAPR.US,D,20220224,000000,24.7,24.7202,24.5662,24.7202,2671,0
+IAPR.US,D,20220225,000000,24.841,24.957,24.841,24.957,1414,0
+IAPR.US,D,20220228,000000,24.82,24.83,24.71,24.7809,27961,0
+IAPR.US,D,20220301,000000,24.73,24.74,24.6114,24.6114,1816,0
+IAPR.US,D,20220302,000000,24.611,24.75,24.61,24.65,6262,0
+IAPR.US,D,20220303,000000,24.62,24.629,24.54,24.61,6208,0
+IAPR.US,D,20220304,000000,24.3532,24.3532,24.3532,24.3532,1400,0
+IAPR.US,D,20220307,000000,24.28,24.28,24.09,24.0968,13685,0
+IAPR.US,D,20220308,000000,24.22,24.355,24.22,24.2734,688,0
+IAPR.US,D,20220309,000000,24.38,24.54,24.38,24.52,7465,0
+IAPR.US,D,20220310,000000,24.3908,24.475,24.3908,24.475,300,0
+IAPR.US,D,20220311,000000,24.49,24.5,24.46,24.46,956581,0
+IAPR.US,D,20220314,000000,24.505,24.51,24.4527,24.4618,2878,0
+IAPR.US,D,20220315,000000,24.515,24.5399,24.515,24.5399,187,0
+IAPR.US,D,20220316,000000,24.624,24.68,24.624,24.6631,12719,0
+IAPR.US,D,20220317,000000,24.709,24.74,24.69,24.69,2139,0
+IAPR.US,D,20220318,000000,24.68,24.7449,24.6799,24.7449,804,0
+IAPR.US,D,20220321,000000,24.705,24.705,24.685,24.685,1373,0
+IAPR.US,D,20220322,000000,24.76,24.77,24.74,24.74,6859,0
+IAPR.US,D,20220323,000000,24.7,24.75,24.63,24.665,3987,0
+IAPR.US,D,20220324,000000,24.73,24.73,24.675,24.711,93178,0
+IAPR.US,D,20220325,000000,24.71,24.72,24.62,24.6749,42200,0
+IAPR.US,D,20220328,000000,24.73,24.73,24.6649,24.6649,2059,0
+IAPR.US,D,20220329,000000,24.63,24.675,24.63,24.675,989,0
+IAPR.US,D,20220330,000000,24.7,24.7,24.66,24.66,80098,0
+IAPR.US,D,20220331,000000,24.63,24.76,24.63,24.7,149907,0
+IAPR.US,D,20220401,000000,24.83,24.91,24.66,24.91,101927,0
+IAPR.US,D,20220404,000000,24.86,24.92,24.75,24.86,968313,0
+IAPR.US,D,20220405,000000,24.74,24.81,24.6665,24.6752,22209,0
+IAPR.US,D,20220406,000000,24.485,24.5799,24.464,24.5188,8220,0
+IAPR.US,D,20220407,000000,24.45,24.59,24.38,24.5339,23498,0
+IAPR.US,D,20220408,000000,24.53,24.62,24.4846,24.5252,25120,0
+IAPR.US,D,20220411,000000,24.54,24.54,24.3925,24.397,13684,0
+IAPR.US,D,20220412,000000,24.41,24.47,24.28,24.2862,13932,0
+IAPR.US,D,20220413,000000,24.36,24.502,24.36,24.465,9131,0
+IAPR.US,D,20220414,000000,24.54,24.5499,24.37,24.44,19717,0
+IAPR.US,D,20220418,000000,24.31,24.409,24.23,24.23,54308,0
+IAPR.US,D,20220419,000000,24.2532,24.3999,24.2532,24.3699,11071,0
+IAPR.US,D,20220420,000000,24.55,24.55,24.42,24.47,32478,0
+IAPR.US,D,20220421,000000,24.68,24.68,24.25,24.26,159542,0
+IAPR.US,D,20220422,000000,24.22,24.22,24.01,24.01,326572,0
+IAPR.US,D,20220425,000000,23.9,24.06,23.8634,24.015,132255,0
+IAPR.US,D,20220426,000000,23.919,23.92,23.6,23.64,136067,0
+IAPR.US,D,20220427,000000,23.64,23.8099,23.64,23.77,71462,0
+IAPR.US,D,20220428,000000,23.71,23.98,23.677,23.95,59218,0
+IAPR.US,D,20220429,000000,23.95,24,23.7283,23.7283,23010,0
+IAPR.US,D,20220502,000000,23.58,23.7,23.4401,23.7,36493,0
+IAPR.US,D,20220503,000000,23.78,23.85,23.67,23.82,63672,0
+IAPR.US,D,20220504,000000,23.75,24.09,23.6241,24.06,59748,0
+IAPR.US,D,20220505,000000,23.85,23.85,23.41,23.5603,44264,0
+IAPR.US,D,20220506,000000,23.51,23.51,23.325,23.4302,54587,0
+IAPR.US,D,20220509,000000,23.22,23.22,23.0477,23.0477,16411,0
+IAPR.US,D,20220510,000000,23.18,23.21,23.1,23.1359,11681,0
+IAPR.US,D,20220511,000000,23.26,23.35,23.055,23.055,29379,0
+IAPR.US,D,20220512,000000,23.03,23.09,22.9717,23.0392,7980,0
+IAPR.US,D,20220513,000000,23.32,23.44,23.32,23.44,7015,0
+IAPR.US,D,20220516,000000,23.41,23.52,23.3401,23.4261,10338,0
+IAPR.US,D,20220517,000000,23.5701,23.73,23.5701,23.685,26964,0
+IAPR.US,D,20220518,000000,23.55,23.58,23.32,23.32,20394,0
+IAPR.US,D,20220519,000000,23.425,23.57,23.38,23.471,9504,0
+IAPR.US,D,20220520,000000,23.5855,23.62,23.4,23.5685,13934,0
+IAPR.US,D,20220523,000000,23.82,23.86,23.7,23.805,246621,0
+IAPR.US,D,20220524,000000,23.82,23.82,23.705,23.8149,30645,0
+IAPR.US,D,20220525,000000,23.74,23.89,23.6915,23.8257,20814,0
+IAPR.US,D,20220526,000000,23.86,23.98,23.82,23.9768,95406,0
+IAPR.US,D,20220527,000000,24.05,24.12,24.0001,24.08,21778,0
+IAPR.US,D,20220531,000000,24.01,24.09,23.96,23.98,42857,0
+IAPR.US,D,20220601,000000,23.98,24.07,23.76,23.9,48148,0
+IAPR.US,D,20220602,000000,23.99,24.21,23.965,24.21,54641,0
+IAPR.US,D,20220603,000000,24.02,24.02,23.8972,24,40775,0
+IAPR.US,D,20220606,000000,24.13,24.13,23.9823,24.04,3865,0
+IAPR.US,D,20220607,000000,23.93,24.07,23.93,24.07,21469,0
+IAPR.US,D,20220608,000000,23.94,23.9501,23.79,23.79,11769,0
+IAPR.US,D,20220609,000000,23.715,23.74,23.5526,23.5599,101984,0
+IAPR.US,D,20220610,000000,23.32,23.32,23.1961,23.3,27360,0
+IAPR.US,D,20220613,000000,22.9072,22.98,22.7999,22.89,28066,0
+IAPR.US,D,20220614,000000,22.84,22.84,22.6417,22.74,120294,0
+IAPR.US,D,20220615,000000,22.92,22.99,22.73,22.9,27979,0
+IAPR.US,D,20220616,000000,22.68,22.74,22.61,22.72,43906,0
+IAPR.US,D,20220617,000000,22.61,22.7,22.5701,22.67,19989,0
+IAPR.US,D,20220621,000000,22.88,22.9,22.8025,22.8368,38129,0
+IAPR.US,D,20220622,000000,22.87,22.87,22.77,22.81,23961,0
+IAPR.US,D,20220623,000000,22.65,22.75,22.63,22.67,14561,0
+IAPR.US,D,20220624,000000,22.895,23.1,22.895,23.1,29890,0
+IAPR.US,D,20220627,000000,23.08,23.08,22.98,22.98,20552,0
+IAPR.US,D,20220628,000000,22.9901,23.04,22.9301,23,43362,0
+IAPR.US,D,20220629,000000,22.99,22.997,22.8945,22.93,47470,0
+IAPR.US,D,20220630,000000,22.65,22.87,22.64,22.79,28189,0
+IAPR.US,D,20220701,000000,22.74,22.92,22.73,22.84,31910,0
+IAPR.US,D,20220705,000000,22.515,22.6999,22.515,22.61,10656,0
+IAPR.US,D,20220706,000000,22.62,22.7041,22.5,22.63,10376,0
+IAPR.US,D,20220707,000000,22.82,22.88,22.72,22.8,36823,0
+IAPR.US,D,20220708,000000,22.7799,22.88,22.77,22.8642,16861,0
+IAPR.US,D,20220711,000000,22.6892,22.75,22.63,22.63,17106,0
+IAPR.US,D,20220712,000000,22.65,22.8099,22.62,22.62,15598,0
+IAPR.US,D,20220713,000000,22.51,22.72,22.5001,22.6426,18981,0
+IAPR.US,D,20220714,000000,22.3,22.5299,22.3,22.52,9730,0
+IAPR.US,D,20220715,000000,22.5661,22.73,22.5661,22.73,11116,0
+IAPR.US,D,20220718,000000,22.8201,22.8899,22.78,22.78,6186,0
+IAPR.US,D,20220719,000000,22.99,23.07,22.97,23.01,17795,0
+IAPR.US,D,20220720,000000,23,23.08,22.9201,23.01,10262,0
+IAPR.US,D,20220721,000000,23.03,23.14,22.9901,23.14,17330,0
+IAPR.US,D,20220722,000000,23.2299,23.2299,23.04,23.12,22768,0
+IAPR.US,D,20220725,000000,23.1499,23.2,23.09,23.2,34348,0
+IAPR.US,D,20220726,000000,23.0774,23.0774,22.9678,23.07,21066,0
+IAPR.US,D,20220727,000000,23.05,23.33,23.0435,23.33,20247,0
+IAPR.US,D,20220728,000000,23.18,23.4,23.15,23.4,17648,0
+IAPR.US,D,20220729,000000,23.4,23.53,23.4,23.53,9761,0
+IAPR.US,D,20220801,000000,23.56,23.56,23.4701,23.54,9159,0
+IAPR.US,D,20220802,000000,23.47,23.47,23.33,23.33,13574,0
+IAPR.US,D,20220803,000000,23.33,23.45,23.33,23.43,47800,0
+IAPR.US,D,20220804,000000,23.44,23.5,23.4177,23.5,10687,0
+IAPR.US,D,20220805,000000,23.33,23.3999,23.2709,23.39,14395,0
+IAPR.US,D,20220808,000000,23.45,23.5,23.385,23.43,10229,0
+IAPR.US,D,20220809,000000,23.38,23.39,23.2889,23.39,21401,0
+IAPR.US,D,20220810,000000,23.65,23.67,23.58,23.65,17454,0
+IAPR.US,D,20220811,000000,23.64,23.67,23.58,23.63,13656,0
+IAPR.US,D,20220812,000000,23.584,23.7099,23.584,23.64,26089,0
+IAPR.US,D,20220815,000000,23.61,23.6799,23.58,23.58,3881,0
+IAPR.US,D,20220816,000000,23.6,23.65,23.5701,23.65,9259,0
+IAPR.US,D,20220817,000000,23.53,23.536,23.44,23.47,10492,0
+IAPR.US,D,20220818,000000,23.5099,23.5099,23.42,23.43,8113,0
+IAPR.US,D,20220819,000000,23.31,23.35,23.28,23.35,15707,0
+IAPR.US,D,20220822,000000,23.17,23.17,23.07,23.07,16073,0
+IAPR.US,D,20220823,000000,23.13,23.19,23.12,23.19,14104,0
+IAPR.US,D,20220824,000000,23.21,23.22,23.14,23.21,10143,0
+IAPR.US,D,20220825,000000,23.25,23.2881,23.16,23.23,19068,0
+IAPR.US,D,20220826,000000,23.065,23.089,23.04,23.04,3796,0
+IAPR.US,D,20220829,000000,22.92,23.03,22.901,22.965,6545,0
+IAPR.US,D,20220830,000000,22.937,22.939,22.8616,22.92,4444,0
+IAPR.US,D,20220831,000000,22.9099,22.91,22.8185,22.9,11514,0
+IAPR.US,D,20220901,000000,22.63,22.74,22.58,22.74,16749,0
+IAPR.US,D,20220902,000000,22.81,22.89,22.56,22.66,10220,0
+IAPR.US,D,20220906,000000,22.695,22.695,22.575,22.63,13189,0
+IAPR.US,D,20220907,000000,22.4907,22.6601,22.4907,22.64,4951,0
+IAPR.US,D,20220908,000000,22.6492,22.7199,22.64,22.65,10669,0
+IAPR.US,D,20220909,000000,22.97,23.04,22.955,23.01,16572,0
+IAPR.US,D,20220912,000000,23.2,23.2,23.1,23.1,17590,0
+IAPR.US,D,20220913,000000,22.915,22.915,22.7,22.74,6010,0
+IAPR.US,D,20220914,000000,22.74,22.81,22.7001,22.76,34023,0
+IAPR.US,D,20220915,000000,22.7066,22.719,22.68,22.7,7753,0
+IAPR.US,D,20220916,000000,22.615,22.64,22.525,22.64,5226,0
+IAPR.US,D,20220919,000000,22.43,22.66,22.43,22.6302,7557,0
+IAPR.US,D,20220920,000000,22.4586,22.46,22.375,22.43,13875,0
+IAPR.US,D,20220921,000000,22.45,22.49,22.2995,22.2995,5686,0
+IAPR.US,D,20220922,000000,22.28,22.29,22.2,22.2218,8493,0
+IAPR.US,D,20220923,000000,21.8688,21.925,21.715,21.8245,17774,0
+IAPR.US,D,20220926,000000,21.7481,21.765,21.5613,21.6507,4532,0
+IAPR.US,D,20220927,000000,21.69,21.69,21.45,21.5411,658964,0
+IAPR.US,D,20220928,000000,21.695,21.8932,21.695,21.8932,1138,0
+IAPR.US,D,20220929,000000,21.6255,21.7,21.615,21.7,2839,0
+IAPR.US,D,20220930,000000,21.6805,21.8,21.63,21.63,12556,0
+IAPR.US,D,20221003,000000,21.92,22.04,21.84,21.941,12586,0
+IAPR.US,D,20221004,000000,22.375,22.44,22.37,22.37,1469,0
+IAPR.US,D,20221005,000000,22.185,22.32,22.1591,22.3,12482,0
+IAPR.US,D,20221006,000000,22.11,22.15,22.04,22.0898,785140,0
+IAPR.US,D,20221007,000000,22.0015,22.0015,21.79,21.8622,63634,0
+IAPR.US,D,20221010,000000,21.7723,21.795,21.68,21.75,17596,0
+IAPR.US,D,20221011,000000,21.675,21.795,21.623,21.623,901,0
+IAPR.US,D,20221012,000000,21.63,21.63,21.52,21.5727,5448,0
+IAPR.US,D,20221013,000000,21.83,21.87,21.794,21.836,22210,0
+IAPR.US,D,20221014,000000,21.8,21.8,21.6,21.6,4376,0
+IAPR.US,D,20221017,000000,22.03,22.03,21.94,21.9445,3476,0
+IAPR.US,D,20221018,000000,22.03,22.085,22.03,22.04,13465,0
+IAPR.US,D,20221019,000000,21.92,21.96,21.775,21.88,27913,0
+IAPR.US,D,20221020,000000,22.03,22.03,21.9148,21.9148,224,0
+IAPR.US,D,20221021,000000,21.9,22.1,21.9,22.1,1168,0
+IAPR.US,D,20221024,000000,22.13,22.1365,22.13,22.1365,195,0
+IAPR.US,D,20221025,000000,22.22,22.445,22.22,22.445,874,0
+IAPR.US,D,20221026,000000,22.598,22.598,22.562,22.562,783,0
+IAPR.US,D,20221027,000000,22.47,22.475,22.47,22.475,711,0
+IAPR.US,D,20221028,000000,22.6018,22.6018,22.6018,22.6018,157,0
+IAPR.US,D,20221031,000000,22.42,22.509,22.42,22.509,254,0
+IAPR.US,D,20221101,000000,22.61,22.61,22.5228,22.5983,1719,0
+IAPR.US,D,20221102,000000,22.62,22.66,22.38,22.38,3398,0
+IAPR.US,D,20221103,000000,22.3603,22.3701,22.3118,22.3481,1956,0
+IAPR.US,D,20221104,000000,22.65,22.7701,22.65,22.7701,26098,0
+IAPR.US,D,20221107,000000,22.8318,22.8318,22.8318,22.8318,85,0
+IAPR.US,D,20221108,000000,22.955,23.01,22.868,22.9274,1762,0
+IAPR.US,D,20221109,000000,22.88,22.88,22.75,22.779,726,0
+IAPR.US,D,20221110,000000,23.18,23.3799,23.18,23.3473,2115,0
+IAPR.US,D,20221111,000000,23.54,23.5595,23.5099,23.5595,1936,0
+IAPR.US,D,20221114,000000,23.47,23.5177,23.42,23.42,6517,0
+IAPR.US,D,20221115,000000,23.615,23.62,23.457,23.5306,2218,0
+IAPR.US,D,20221116,000000,23.515,23.569,23.46,23.4769,3447,0
+IAPR.US,D,20221117,000000,23.4,23.59,23.4,23.55,59517,0
+IAPR.US,D,20221118,000000,23.5721,23.5721,23.56,23.56,299,0
+IAPR.US,D,20221121,000000,23.5199,23.5199,23.51,23.51,230,0
+IAPR.US,D,20221122,000000,23.5501,23.6351,23.55,23.6351,1684,0
+IAPR.US,D,20221123,000000,23.73,23.7426,23.66,23.7426,3175,0
+IAPR.US,D,20221125,000000,23.83,23.83,23.767,23.8,1502,0
+IAPR.US,D,20221128,000000,23.7788,23.78,23.6883,23.6883,1381,0
+IAPR.US,D,20221129,000000,23.745,23.78,23.7299,23.7575,24570,0
+IAPR.US,D,20221130,000000,23.7799,23.8647,23.74,23.8647,1877,0
+IAPR.US,D,20221201,000000,23.96,23.9847,23.96,23.9847,973,0
+IAPR.US,D,20221202,000000,24.02,24.02,23.9782,23.9782,748,0
+IAPR.US,D,20221205,000000,23.9281,23.93,23.85,23.85,2754,0
+IAPR.US,D,20221206,000000,23.87,23.87,23.7948,23.7948,901,0
+IAPR.US,D,20221207,000000,23.83,23.87,23.8246,23.8246,16032,0
+IAPR.US,D,20221208,000000,23.88,23.91,23.83,23.8584,2956,0
+IAPR.US,D,20221209,000000,23.9335,23.97,23.93,23.93,6184,0
+IAPR.US,D,20221212,000000,23.91,23.91,23.9,23.9,339,0
+IAPR.US,D,20221213,000000,24.21,24.21,24.08,24.0889,5742,0
+IAPR.US,D,20221214,000000,24.12,24.18,24.07,24.1,12898,0
+IAPR.US,D,20221215,000000,24.01,24.01,23.819,23.8251,1363,0
+IAPR.US,D,20221216,000000,23.7685,23.777,23.7228,23.777,3495,0
+IAPR.US,D,20221219,000000,23.7894,23.7894,23.74,23.76,755,0
+IAPR.US,D,20221220,000000,23.78,23.85,23.77,23.8049,11145,0
+IAPR.US,D,20221221,000000,23.93,23.93,23.8709,23.9,3235,0
+IAPR.US,D,20221222,000000,23.94,23.94,23.82,23.8288,5549,0
+IAPR.US,D,20221223,000000,23.884,23.884,23.86,23.8701,1906,0
+IAPR.US,D,20221227,000000,23.8973,23.9299,23.84,23.8884,4066,0
+IAPR.US,D,20221228,000000,23.93,23.93,23.8221,23.8221,302,0
+IAPR.US,D,20221229,000000,23.94,23.98,23.9,23.98,4987,0
+IAPR.US,D,20221230,000000,23.97,23.97,23.85,23.8963,3942,0
+IAPR.US,D,20230103,000000,23.98,23.988,23.91,23.97,10950,0
+IAPR.US,D,20230104,000000,24.0773,24.11,24.02,24.0651,8541,0
+IAPR.US,D,20230105,000000,23.95,24.029,23.95,23.9917,6371,0
+IAPR.US,D,20230106,000000,24.11,24.2003,24.1,24.1951,26115,0
+IAPR.US,D,20230109,000000,24.2399,24.2399,24.2399,24.2399,74,0
+IAPR.US,D,20230110,000000,24.2,24.2999,24.2,24.255,4092,0
+IAPR.US,D,20230111,000000,24.33,24.33,24.28,24.28,3415,0
+IAPR.US,D,20230112,000000,24.33,24.469,24.33,24.4392,293418,0
+IAPR.US,D,20230113,000000,24.4,24.4919,24.4,24.4919,15278,0
+IAPR.US,D,20230117,000000,24.51,24.54,24.481,24.54,1399,0
+IAPR.US,D,20230118,000000,24.58,24.58,24.49,24.5275,2058,0
+IAPR.US,D,20230119,000000,24.52,24.52,24.465,24.4852,3250,0
+IAPR.US,D,20230120,000000,24.48,24.5353,24.471,24.5353,8486,0
+IAPR.US,D,20230123,000000,24.55,24.566,24.52,24.5596,5642,0
+IAPR.US,D,20230124,000000,24.59,24.619,24.5356,24.5356,5348,0
+IAPR.US,D,20230125,000000,24.491,24.63,24.491,24.5964,4814,0
+IAPR.US,D,20230126,000000,24.57,24.65,24.5529,24.61,37089,0
+IAPR.US,D,20230127,000000,24.5999,24.65,24.5469,24.6103,40673,0
+IAPR.US,D,20230130,000000,24.6,24.62,24.554,24.57,9593,0
+IAPR.US,D,20230131,000000,24.533,24.587,24.533,24.587,5873,0
+IAPR.US,D,20230201,000000,24.555,24.74,24.55,24.71,410681,0
+IAPR.US,D,20230202,000000,24.64,24.72,24.565,24.71,956587,0
+IAPR.US,D,20230203,000000,24.62,24.72,24.54,24.6219,49970,0
+IAPR.US,D,20230206,000000,24.51,24.51,24.41,24.51,26572,0
+IAPR.US,D,20230207,000000,24.49,24.575,24.455,24.5335,8040,0
+IAPR.US,D,20230208,000000,24.4887,24.53,24.44,24.53,12677,0
+IAPR.US,D,20230209,000000,24.61,24.62,24.51,24.5353,19222,0
+IAPR.US,D,20230210,000000,24.54,24.54,24.44,24.53,20716,0
+IAPR.US,D,20230213,000000,24.559,24.605,24.53,24.584,803098,0
+IAPR.US,D,20230214,000000,24.49,24.64,24.49,24.5914,198429,0
+IAPR.US,D,20230215,000000,24.465,24.61,24.465,24.57,259437,0
+IAPR.US,D,20230216,000000,24.52,24.56,24.4793,24.495,60393,0
+IAPR.US,D,20230217,000000,24.49,24.6,24.48,24.57,179353,0
+IAPR.US,D,20230221,000000,24.52,24.52,24.4201,24.4452,64032,0
+IAPR.US,D,20230222,000000,24.4499,24.46,24.36,24.45,55299,0
+IAPR.US,D,20230223,000000,24.36,24.449,24.36,24.415,8728,0
+IAPR.US,D,20230224,000000,24.41,24.4886,24.31,24.45,153689,0
+IAPR.US,D,20230227,000000,24.3882,24.43,24.37,24.4052,3166,0
+IAPR.US,D,20230228,000000,24.4299,24.4299,24.315,24.3701,22216,0
+IAPR.US,D,20230301,000000,24.3944,24.429,24.34,24.413,1453,0
+IAPR.US,D,20230302,000000,24.415,24.43,24.41,24.4252,6786,0
+IAPR.US,D,20230303,000000,24.46,24.55,24.38,24.4653,20118,0
+IAPR.US,D,20230306,000000,24.48,24.49,24.43,24.4602,8461,0
+IAPR.US,D,20230307,000000,24.49,24.53,24.39,24.47,103879,0
+IAPR.US,D,20230308,000000,24.38,24.515,24.38,24.4503,41520,0
+IAPR.US,D,20230309,000000,24.459,24.46,24.36,24.4299,19164,0
+IAPR.US,D,20230310,000000,24.361,24.5,24.35,24.387,8966,0
+IAPR.US,D,20230313,000000,24.38,24.41,24.38,24.3952,3792,0
+IAPR.US,D,20230314,000000,24.46,24.46,24.35,24.3949,11898,0
+IAPR.US,D,20230315,000000,24.2986,24.35,24.285,24.291,9833,0
+IAPR.US,D,20230316,000000,24.26,24.3985,24.26,24.3697,3472,0
+IAPR.US,D,20230317,000000,24.41,24.42,24.33,24.3652,309437,0
+IAPR.US,D,20230320,000000,24.33,24.44,24.33,24.43,48128,0
+IAPR.US,D,20230321,000000,24.44,24.449,24.36,24.415,23994,0
+IAPR.US,D,20230322,000000,24.4285,24.48,24.41,24.4251,33760,0
+IAPR.US,D,20230323,000000,24.47,24.47,24.3926,24.4102,23559,0
+IAPR.US,D,20230324,000000,24.43,24.46,24.41,24.4414,16902,0
+IAPR.US,D,20230327,000000,24.53,24.53,24.37,24.483,20563,0
+IAPR.US,D,20230328,000000,24.47,24.51,24.4063,24.47,13945,0
+IAPR.US,D,20230329,000000,24.48,24.53,24.4,24.4781,40803,0
+IAPR.US,D,20230330,000000,24.48,24.5,24.38,24.4899,93421,0
+IAPR.US,D,20230331,000000,24.5,24.55,24.4,24.51,659591,0
+IAPR.US,D,20230403,000000,24.42,24.51,24.3501,24.48,252955,0
+IAPR.US,D,20230404,000000,24.4201,24.54,24.4201,24.4882,89194,0
+IAPR.US,D,20230405,000000,24.42,24.475,24.31,24.4,247653,0
+IAPR.US,D,20230406,000000,24.44,24.51,24.3612,24.488,147888,0
+IAPR.US,D,20230410,000000,24.47,24.47,24.3,24.47,127042,0
+IAPR.US,D,20230411,000000,24.54,24.54,24.41,24.4379,676472,0
+IAPR.US,D,20230412,000000,24.65,24.65,24.5118,24.6,425887,0
+IAPR.US,D,20230413,000000,24.665,24.7799,24.62,24.7014,40122,0
+IAPR.US,D,20230414,000000,24.65,24.775,24.5701,24.6598,44000,0
+IAPR.US,D,20230417,000000,24.68,24.68,24.53,24.58,39109,0
+IAPR.US,D,20230418,000000,24.78,24.78,24.64,24.7471,46009,0
+IAPR.US,D,20230419,000000,24.66,24.81,24.61,24.6931,655299,0
+IAPR.US,D,20230420,000000,24.59,24.77,24.59,24.7003,103798,0
+IAPR.US,D,20230421,000000,24.75,25.25,24.655,24.79,1017749,0
+IAPR.US,D,20230424,000000,24.82,24.84,24.741,24.7959,95362,0
+IAPR.US,D,20230425,000000,24.6979,24.739,24.59,24.6182,34738,0
+IAPR.US,D,20230426,000000,24.5975,24.71,24.58,24.6362,45929,0
+IAPR.US,D,20230427,000000,24.7199,24.78,24.64,24.7616,30168,0
+IAPR.US,D,20230428,000000,24.74,24.86,24.73,24.7914,75353,0
+IAPR.US,D,20230501,000000,24.83,24.872,24.72,24.84,158416,0
+IAPR.US,D,20230502,000000,24.72,24.72,24.5462,24.6539,131531,0
+IAPR.US,D,20230503,000000,24.68,24.8758,24.65,24.7156,136105,0
+IAPR.US,D,20230504,000000,24.592,24.715,24.57,24.665,73285,0
+IAPR.US,D,20230505,000000,24.76,24.9601,24.6805,24.8858,76149,0
+IAPR.US,D,20230508,000000,24.91,24.92,24.81,24.8611,528288,0
+IAPR.US,D,20230509,000000,24.67,24.85,24.67,24.8375,56750,0
+IAPR.US,D,20230510,000000,24.8299,24.9,24.71,24.8192,70368,0
+IAPR.US,D,20230511,000000,24.81,24.84,24.63,24.77,119019,0
+IAPR.US,D,20230512,000000,24.69,24.799,24.64,24.7001,73382,0
+IAPR.US,D,20230515,000000,24.745,24.87,24.69,24.86,52462,0
+IAPR.US,D,20230516,000000,24.68,24.81,24.64,24.74,37252,0
+IAPR.US,D,20230517,000000,24.6438,24.81,24.6438,24.81,131650,0
+IAPR.US,D,20230518,000000,24.78,24.8009,24.61,24.76,51129,0
+IAPR.US,D,20230519,000000,24.88,24.905,24.76,24.86,76738,0
+IAPR.US,D,20230522,000000,24.86,24.89,24.76,24.86,134791,0
+IAPR.US,D,20230523,000000,24.74,24.75,24.616,24.66,345471,0
+IAPR.US,D,20230524,000000,24.5,24.5,24.3782,24.44,87156,0
+IAPR.US,D,20230525,000000,24.39,24.45,24.3,24.4,45128,0
+IAPR.US,D,20230526,000000,24.51,24.5596,24.44,24.55,79376,0
+IAPR.US,D,20230530,000000,24.52,24.52,24.3,24.41,197299,0
+IAPR.US,D,20230531,000000,24.31,24.31,24.07,24.22,127630,0
+IAPR.US,D,20230601,000000,24.34,24.66,24.2965,24.47,308178,0
+IAPR.US,D,20230602,000000,24.6899,24.73,24.59,24.68,34896,0
+IAPR.US,D,20230605,000000,24.74,24.74,24.5098,24.59,150074,0
+IAPR.US,D,20230606,000000,24.65,24.72,24.58,24.715,205390,0
+IAPR.US,D,20230607,000000,24.67,24.73,24.5,24.58,75971,0
+IAPR.US,D,20230608,000000,24.65,24.74,24.58,24.725,32909,0
+IAPR.US,D,20230609,000000,24.6418,24.7399,24.62,24.71,28868,0
+IAPR.US,D,20230612,000000,24.65,24.75,24.65,24.75,44919,0
+IAPR.US,D,20230613,000000,24.93,24.94,24.81,24.93,89648,0
+IAPR.US,D,20230614,000000,24.99,25.04,24.8,24.98,28578,0
+IAPR.US,D,20230615,000000,24.9799,25.19,24.95,25.12,36484,0
+IAPR.US,D,20230616,000000,25.0878,25.235,25.0101,25.05,41856,0
+IAPR.US,D,20230620,000000,24.94,24.94,24.825,24.91,662119,0
+IAPR.US,D,20230621,000000,24.7718,24.9699,24.7718,24.82,78741,0
+IAPR.US,D,20230622,000000,24.81,24.83,24.71,24.73,26477,0
+IAPR.US,D,20230623,000000,24.5,24.6199,24.49,24.5401,41446,0
+IAPR.US,D,20230626,000000,24.6,24.64,24.5227,24.6,12758,0
+IAPR.US,D,20230627,000000,24.6399,24.94,24.58,24.75,55543,0
+IAPR.US,D,20230628,000000,24.6619,24.78,24.65,24.7494,28713,0
+IAPR.US,D,20230629,000000,24.665,24.7199,24.61,24.7149,14401,0
+IAPR.US,D,20230630,000000,24.91,24.97,24.8,24.9201,31379,0
+IAPR.US,D,20230703,000000,24.81,24.94,24.81,24.925,7114,0
+IAPR.US,D,20230705,000000,24.81,24.81,24.64,24.75,334140,0
+IAPR.US,D,20230706,000000,24.58,24.58,24.33,24.46,103066,0
+IAPR.US,D,20230707,000000,23.16,24.6299,23.16,24.57,495252,0
+IAPR.US,D,20230710,000000,24.56,24.63,24.5095,24.53,38099,0
+IAPR.US,D,20230711,000000,24.6056,24.74,24.6056,24.67,21410,0
+IAPR.US,D,20230712,000000,25,25.0632,24.902,24.971,893780,0
+IAPR.US,D,20230713,000000,25.2867,25.2932,25.18,25.21,317724,0
+IAPR.US,D,20230714,000000,25.1601,25.29,25.12,25.12,104277,0
+IAPR.US,D,20230717,000000,25.06,25.1999,25.06,25.174,70696,0
+IAPR.US,D,20230718,000000,25.2089,25.32,25.2,25.22,40046,0
+IAPR.US,D,20230719,000000,25.35,25.35,25.2,25.2,23524,0
+IAPR.US,D,20230720,000000,25.2515,25.2515,25.111,25.22,534750,0
+IAPR.US,D,20230721,000000,25.24,25.29,25.15,25.27,13609,0
+IAPR.US,D,20230724,000000,25.21,25.2399,25.1,25.12,35884,0
+IAPR.US,D,20230725,000000,25.15,25.25,25.15,25.16,34110,0
+IAPR.US,D,20230726,000000,25.19,25.2588,25.15,25.2,15754,0
+IAPR.US,D,20230727,000000,25.31,25.4199,25.095,25.17,353312,0
+IAPR.US,D,20230728,000000,25.375,25.375,25.26,25.29,39915,0
+IAPR.US,D,20230731,000000,25.41,25.41,25.28,25.28,16485,0
+IAPR.US,D,20230801,000000,25.1401,25.19,25.07,25.1,88221,0
+IAPR.US,D,20230802,000000,24.965,24.965,24.8,24.8,12686,0
+IAPR.US,D,20230803,000000,24.83,24.8709,24.74,24.75,27681,0
+IAPR.US,D,20230804,000000,24.91,24.9993,24.8461,24.8461,10922,0
+IAPR.US,D,20230807,000000,24.9006,25.02,24.9006,24.94,17690,0
+IAPR.US,D,20230808,000000,24.8012,24.91,24.73,24.85,16843,0
+IAPR.US,D,20230809,000000,24.84,24.98,24.8106,24.86,47275,0
+IAPR.US,D,20230810,000000,25.1199,25.1199,24.89,24.89,6582,0
+IAPR.US,D,20230811,000000,24.86,24.87,24.76,24.81,8240,0
+IAPR.US,D,20230814,000000,24.65,24.8099,24.65,24.72,25013,0
+IAPR.US,D,20230815,000000,24.67,24.67,24.53,24.6,7306,0
+IAPR.US,D,20230816,000000,24.45,24.5737,24.41,24.4141,6673,0
+IAPR.US,D,20230817,000000,24.42,24.42,24.06,24.27,41932,0
+IAPR.US,D,20230818,000000,24.15,24.37,24.15,24.29,12991,0
+IAPR.US,D,20230821,000000,24.335,24.39,24.27,24.33,14538,0
+IAPR.US,D,20230822,000000,24.4699,24.4699,24.3,24.3,79095,0
+IAPR.US,D,20230823,000000,24.36,24.5599,24.36,24.55,20442,0
+IAPR.US,D,20230824,000000,24.46,24.4799,24.3048,24.34,44414,0
+IAPR.US,D,20230825,000000,24.417,24.47,24.32,24.44,49804,0
+IAPR.US,D,20230828,000000,24.51,24.6,24.46,24.52,252796,0
+IAPR.US,D,20230829,000000,24.525,24.8,24.525,24.72,25627,0
+IAPR.US,D,20230830,000000,24.71,24.84,24.675,24.84,19678,0
+IAPR.US,D,20230831,000000,24.8399,24.8399,24.66,24.66,18598,0
+IAPR.US,D,20230901,000000,24.72,24.7703,24.63,24.7,3739,0
+IAPR.US,D,20230905,000000,24.6635,24.6635,24.52,24.61,21959,0
+IAPR.US,D,20230906,000000,24.52,24.57,24.48,24.48,8836,0
+IAPR.US,D,20230907,000000,24.54,24.54,24.4332,24.53,27644,0
+IAPR.US,D,20230908,000000,24.44,24.53,24.35,24.4477,69976,0
+IAPR.US,D,20230911,000000,24.61,24.66,24.57,24.6053,23667,0
+IAPR.US,D,20230912,000000,24.48,24.6099,24.48,24.5451,5518,0
+IAPR.US,D,20230913,000000,24.46,24.56,24.4201,24.4879,6290,0
+IAPR.US,D,20230914,000000,24.6599,24.77,24.525,24.75,11724,0
+IAPR.US,D,20230915,000000,24.69,24.74,24.67,24.73,12346,0
+IAPR.US,D,20230918,000000,24.57,24.64,24.54,24.57,11441,0
+IAPR.US,D,20230919,000000,24.69,24.69,24.57,24.59,8036,0
+IAPR.US,D,20230920,000000,24.64,24.7799,24.5506,24.64,17283,0
+IAPR.US,D,20230921,000000,24.425,24.47,24.33,24.36,106890,0
+IAPR.US,D,20230922,000000,24.47,24.47,24.31,24.35,13617,0
+IAPR.US,D,20230925,000000,24.16,24.33,24.16,24.33,27778,0
+IAPR.US,D,20230926,000000,24.16,24.16,24.07,24.15,5077,0
+IAPR.US,D,20230927,000000,24.11,24.11,24.03,24.0703,28382,0
+IAPR.US,D,20230928,000000,24.05,24.26,24.05,24.15,76109,0
+IAPR.US,D,20230929,000000,24.315,24.33,24.08,24.1458,42584,0
+IAPR.US,D,20231002,000000,23.9613,23.99,23.9399,23.9447,7449,0
+IAPR.US,D,20231003,000000,23.7889,23.84,23.76,23.76,23928,0
+IAPR.US,D,20231004,000000,23.77,23.8589,23.7301,23.74,10730,0
+IAPR.US,D,20231005,000000,23.875,23.99,23.85,23.99,15976,0
+IAPR.US,D,20231006,000000,23.94,24.155,23.94,24.1205,15130,0
+IAPR.US,D,20231009,000000,24,24.12,23.9301,24.0748,12195,0
+IAPR.US,D,20231010,000000,24.25,24.35,24.15,24.31,32881,0
+IAPR.US,D,20231011,000000,24.28,24.35,24.21,24.26,37436,0
+IAPR.US,D,20231012,000000,24.26,24.31,24.1,24.13,32956,0
+IAPR.US,D,20231013,000000,24.1,24.11,24.02,24.02,49228,0
+IAPR.US,D,20231016,000000,24.1399,24.22,24.06,24.17,17440,0
+IAPR.US,D,20231017,000000,24.14,24.1999,24.08,24.1902,79646,0
+IAPR.US,D,20231018,000000,23.99,24.04,23.92,23.9501,23869,0
+IAPR.US,D,20231019,000000,23.85,23.99,23.77,23.79,44280,0
+IAPR.US,D,20231020,000000,23.73,23.8,23.69,23.7449,15530,0
+IAPR.US,D,20231023,000000,23.64,23.78,23.64,23.71,13200,0
+IAPR.US,D,20231024,000000,23.67,23.81,23.67,23.7952,17909,0
+IAPR.US,D,20231025,000000,23.69,23.785,23.67,23.7346,40965,0
+IAPR.US,D,20231026,000000,23.62,23.73,23.57,23.6597,21329,0
+IAPR.US,D,20231027,000000,23.68,23.69,23.52,23.624,27672,0
+IAPR.US,D,20231030,000000,23.69,23.7999,23.58,23.75,38732,0
+IAPR.US,D,20231031,000000,23.8,23.84,23.745,23.8101,23737,0
+IAPR.US,D,20231101,000000,23.81,23.95,23.78,23.95,22460,0
+IAPR.US,D,20231102,000000,24.12,24.1673,24.06,24.1426,11476,0
+IAPR.US,D,20231103,000000,24.21,24.37,24.205,24.26,10780,0
+IAPR.US,D,20231106,000000,24.2637,24.2701,24.18,24.2302,6302,0
+IAPR.US,D,20231107,000000,24.0875,24.1691,24.0875,24.1428,10376,0
+IAPR.US,D,20231108,000000,24.1101,24.202,24.07,24.093,14140,0
+IAPR.US,D,20231109,000000,24.18,24.2001,24.08,24.08,8808,0
+IAPR.US,D,20231110,000000,24.06,24.22,24.01,24.1751,13343,0
+IAPR.US,D,20231113,000000,24.17,24.26,24.1008,24.2051,14136,0
+IAPR.US,D,20231114,000000,24.37,24.76,24.37,24.59,188356,0
+IAPR.US,D,20231115,000000,24.59,24.65,24.5,24.572,28670,0
+IAPR.US,D,20231116,000000,24.57,24.58,24.45,24.52,21021,0
+IAPR.US,D,20231117,000000,24.6,24.73,24.6,24.6832,5613,0
+IAPR.US,D,20231120,000000,24.7462,24.81,24.7,24.7663,44426,0
+IAPR.US,D,20231121,000000,24.725,24.74,24.64,24.6999,65513,0
+IAPR.US,D,20231122,000000,24.65,24.75,24.65,24.7061,22970,0
+IAPR.US,D,20231124,000000,24.79,24.8306,24.79,24.8306,747,0
+IAPR.US,D,20231127,000000,24.8499,24.85,24.72,24.75,46210,0
+IAPR.US,D,20231128,000000,24.755,24.89,24.74,24.7999,12690,0
+IAPR.US,D,20231129,000000,24.8,24.9,24.79,24.8055,20794,0
+IAPR.US,D,20231130,000000,24.78,24.89,24.7601,24.8415,2503224,0
+IAPR.US,D,20231201,000000,24.86,25.065,24.55,24.9805,174575,0
+IAPR.US,D,20231204,000000,24.89,24.97,24.84,24.935,829350,0
+IAPR.US,D,20231205,000000,24.84,25,24.84,24.84,458706,0
+IAPR.US,D,20231206,000000,25.04,25.04,24.85,24.92,17313,0
+IAPR.US,D,20231207,000000,24.95,25.01,24.85,24.9515,29839,0
+IAPR.US,D,20231208,000000,24.925,25.04,24.89,24.995,27597,0
+IAPR.US,D,20231211,000000,24.98,25.08,24.9,25.03,42466,0
+IAPR.US,D,20231212,000000,25.07,25.09,24.9981,25.08,29342,0
+IAPR.US,D,20231213,000000,25.08,25.33,24.89,25.3194,30467,0
+IAPR.US,D,20231214,000000,25.46,25.5,25.35,25.4651,11965,0
+IAPR.US,D,20231215,000000,25.3101,25.4199,25.25,25.2751,8928,0
+IAPR.US,D,20231218,000000,25.3,25.36,25.23,25.3151,22342,0
+IAPR.US,D,20231219,000000,25.48,25.53,25.45,25.4898,10024,0
+IAPR.US,D,20231220,000000,25.5,25.52,25.28,25.2891,19384,0
+IAPR.US,D,20231221,000000,25.44,25.5985,25.44,25.563,16230,0
+IAPR.US,D,20231222,000000,25.58,25.6999,25.56,25.6151,61141,0
+IAPR.US,D,20231226,000000,25.63,25.73,25.62,25.7099,3362,0
+IAPR.US,D,20231227,000000,25.78,25.885,25.74,25.8033,10560,0
+IAPR.US,D,20231228,000000,25.855,25.89,25.7,25.7,81832,0
+IAPR.US,D,20231229,000000,25.72,25.835,25.69,25.73,266236,0
+IAPR.US,D,20240102,000000,25.5401,25.67,25.48,25.5,528837,0
+IAPR.US,D,20240103,000000,25.3992,25.4399,25.27,25.3851,267751,0
+IAPR.US,D,20240104,000000,25.41,25.49,25.4,25.4289,71373,0
+IAPR.US,D,20240105,000000,25.42,25.5792,25.4,25.404,22315,0
+IAPR.US,D,20240108,000000,25.5,25.63,25.5,25.6133,72010,0
+IAPR.US,D,20240109,000000,25.5399,25.5399,25.42,25.4226,18078,0
+IAPR.US,D,20240110,000000,25.56,25.6191,25.5,25.55,24394,0
+IAPR.US,D,20240111,000000,25.56,25.6,25.395,25.53,84467,0
+IAPR.US,D,20240112,000000,25.67,25.755,25.6,25.6601,88290,0
+IAPR.US,D,20240116,000000,25.37,25.41,25.23,25.29,982506,0
+IAPR.US,D,20240117,000000,25.07,25.17,24.89,25.11,715130,0
+IAPR.US,D,20240118,000000,25.22,25.3,25.21,25.2879,253763,0
+IAPR.US,D,20240119,000000,25.25,25.37,25.22,25.325,50058,0
+IAPR.US,D,20240122,000000,25.3993,25.42,25.33,25.3839,401784,0
+IAPR.US,D,20240123,000000,25.29,25.3599,25.25,25.29,48106,0
+IAPR.US,D,20240124,000000,25.555,25.555,25.46,25.4964,284710,0
+IAPR.US,D,20240125,000000,25.56,25.56,25.44,25.5259,288379,0
+IAPR.US,D,20240126,000000,25.62,25.71,25.61,25.679,19057,0
+IAPR.US,D,20240129,000000,25.6075,25.79,25.57,25.7584,7762,0
+IAPR.US,D,20240130,000000,25.639,25.77,25.639,25.77,6109,0
+IAPR.US,D,20240131,000000,25.81,25.82,25.55,25.5725,53955,0
+IAPR.US,D,20240201,000000,25.69,25.85,25.61,25.84,117842,0
+IAPR.US,D,20240202,000000,25.6032,25.68,25.52,25.622,149030,0
+IAPR.US,D,20240205,000000,25.51,25.555,25.3701,25.5183,25901,0
+IAPR.US,D,20240206,000000,25.545,25.63,25.5319,25.6119,15127,0
+IAPR.US,D,20240207,000000,25.627,25.659,25.5501,25.659,208985,0
+IAPR.US,D,20240208,000000,25.52,25.5924,25.52,25.54,78813,0
+IAPR.US,D,20240209,000000,25.59,25.7,25.4811,25.6476,25516,0
+IAPR.US,D,20240212,000000,25.68,25.725,25.6503,25.67,11680,0
+IAPR.US,D,20240213,000000,25.385,25.46,25.2402,25.3228,11414,0
+IAPR.US,D,20240214,000000,25.435,25.61,25.435,25.579,28991,0
+IAPR.US,D,20240215,000000,25.7,25.83,25.69,25.8128,2144,0
+IAPR.US,D,20240216,000000,25.81,25.985,25.81,25.8484,4653,0
+IAPR.US,D,20240220,000000,25.99,26.01,25.89,25.9611,45717,0
+IAPR.US,D,20240221,000000,25.955,25.99,25.87,25.97,9872,0
+IAPR.US,D,20240222,000000,26.24,26.2682,26.14,26.2682,8078,0
+IAPR.US,D,20240223,000000,26.35,26.35,26.2205,26.283,5922,0
+IAPR.US,D,20240226,000000,26.25,26.33,26.21,26.33,27424,0
+IAPR.US,D,20240227,000000,26.2501,26.33,26.2501,26.29,26062,0
+IAPR.US,D,20240228,000000,26.13,26.2,26.1208,26.14,10875,0
+IAPR.US,D,20240229,000000,26.32,26.32,26.1101,26.21,48581,0
+IAPR.US,D,20240301,000000,26.27,26.5086,26.22,26.46,135444,0
+IAPR.US,D,20240304,000000,26.36,26.5,26.36,26.48,166797,0
+IAPR.US,D,20240305,000000,26.39,26.48,26.2804,26.35,50099,0
+IAPR.US,D,20240306,000000,26.6,26.75,26.6,26.71,12155,0
+IAPR.US,D,20240307,000000,26.83,27.02,26.83,27.02,13233,0
+IAPR.US,D,20240308,000000,27,27.0688,26.82,26.87,32937,0
+IAPR.US,D,20240311,000000,26.79,26.79,26.64,26.72,10023,0
+IAPR.US,D,20240312,000000,26.75,26.9625,26.655,26.94,13170,0
+IAPR.US,D,20240313,000000,26.98,27.042,26.9109,26.93,20470,0
+IAPR.US,D,20240314,000000,26.94,26.94,26.65,26.7101,20997,0
+IAPR.US,D,20240315,000000,26.89,26.89,26.71,26.74,7240,0
+IAPR.US,D,20240318,000000,26.79,26.8199,26.74,26.76,14648,0
+IAPR.US,D,20240319,000000,26.7,26.8899,26.691,26.7836,13425,0
+IAPR.US,D,20240320,000000,26.8167,27.06,26.8,27.06,120233,0
+IAPR.US,D,20240321,000000,27.17,27.17,27.04,27.04,10983,0
+IAPR.US,D,20240322,000000,27.12,27.12,26.96,27.06,5226,0
+IAPR.US,D,20240325,000000,27.07,27.07,26.96,27.02,22742,0
+IAPR.US,D,20240326,000000,27.04,27.12,26.99,26.992,19735,0
+IAPR.US,D,20240327,000000,27.1,27.2,27.03,27.2,33871,0
+IAPR.US,D,20240328,000000,27.08,27.4,27.0201,27.16,781342,0
+IAPR.US,D,20240401,000000,27.01,27.248,26.91,26.985,854348,0
+IAPR.US,D,20240402,000000,26.92,26.92,26.77,26.83,129633,0
+IAPR.US,D,20240403,000000,26.85,27.03,26.85,27,84983,0
+IAPR.US,D,20240404,000000,27.1,27.11,26.77,26.87,62683,0
+IAPR.US,D,20240405,000000,26.82,26.93,26.8101,26.8101,31498,0
+IAPR.US,D,20240408,000000,26.98,27.15,26.92,27,71207,0
+IAPR.US,D,20240409,000000,27.03,27.05,26.88,26.99,47868,0
+IAPR.US,D,20240410,000000,26.72,26.8,26.65,26.76,39612,0
+IAPR.US,D,20240411,000000,26.75,26.81,26.53,26.81,40960,0
+IAPR.US,D,20240412,000000,26.59,26.69,26.47,26.56,29284,0
+IAPR.US,D,20240415,000000,26.79,26.79,26.42,26.5,38882,0
+IAPR.US,D,20240416,000000,26.3534,26.38,26.24,26.3,27493,0
+IAPR.US,D,20240417,000000,26.42,26.42,26.29,26.32,147951,0
+IAPR.US,D,20240418,000000,26.3095,26.3991,26.22,26.29,28238,0
+IAPR.US,D,20240419,000000,26.32,26.35,26.21,26.28,45301,0
+IAPR.US,D,20240422,000000,26.31,26.51,26.31,26.49,25102,0
+IAPR.US,D,20240423,000000,26.6355,26.67,26.56,26.66,14446,0
+IAPR.US,D,20240424,000000,26.68,26.68,26.4809,26.63,52147,0
+IAPR.US,D,20240425,000000,26.39,26.54,26.31,26.53,22364,0
+IAPR.US,D,20240426,000000,26.62,26.68,26.53,26.61,21830,0
+IAPR.US,D,20240429,000000,26.675,26.73,26.62,26.7266,15499,0
+IAPR.US,D,20240430,000000,26.64,26.7,26.49,26.53,18608,0
+IAPR.US,D,20240501,000000,26.45,26.65,26.44,26.5,17874,0
+IAPR.US,D,20240502,000000,26.69,26.7299,26.55,26.71,52833,0
+IAPR.US,D,20240503,000000,26.79,26.8899,26.74,26.88,285243,0
+IAPR.US,D,20240506,000000,26.89,27,26.89,26.97,22316,0
+IAPR.US,D,20240507,000000,27.05,27.185,26.97,27.05,78975,0
+IAPR.US,D,20240508,000000,27,27.03,26.8801,27.03,21620,0
+IAPR.US,D,20240509,000000,27.03,27.14,27,27.14,15692,0
+IAPR.US,D,20240510,000000,27.15,27.26,27.13,27.13,22625,0
+IAPR.US,D,20240513,000000,27.2199,27.2199,27.13,27.2,60881,0
+IAPR.US,D,20240514,000000,27.27,27.31,27.19,27.31,39719,0
+IAPR.US,D,20240515,000000,27.4,27.5,27.3012,27.5,29416,0
+IAPR.US,D,20240516,000000,27.4,27.535,27.34,27.4117,25428,0
+IAPR.US,D,20240517,000000,27.41,27.48,27.39,27.4,16054,0
+IAPR.US,D,20240520,000000,27.455,27.52,27.42,27.48,41581,0
+IAPR.US,D,20240521,000000,27.44,27.4699,27.37,27.45,30217,0
+IAPR.US,D,20240522,000000,27.34,27.34,27.2,27.28,31760,0
+IAPR.US,D,20240523,000000,27.33,27.36,27.1,27.2,28345,0
+IAPR.US,D,20240524,000000,27.22,27.44,27.22,27.25,34228,0
+IAPR.US,D,20240528,000000,27.31,27.39,27.24,27.36,181736,0
+IAPR.US,D,20240529,000000,27.11,27.14,26.89,27.07,43864,0
+IAPR.US,D,20240530,000000,27.1,27.24,27.1,27.21,23918,0
+IAPR.US,D,20240531,000000,27.3,27.38,27.22,27.38,13415,0
+IAPR.US,D,20240603,000000,27.4158,27.46,27.32,27.3851,66390,0
+IAPR.US,D,20240604,000000,27.33,27.41,27.31,27.41,15549,0
+IAPR.US,D,20240605,000000,27.49,27.52,27.39,27.46,44269,0
+IAPR.US,D,20240606,000000,27.46,27.6,27.46,27.6,12489,0
+IAPR.US,D,20240607,000000,27.36,27.4799,27.355,27.41,16099,0
+IAPR.US,D,20240610,000000,27.21,27.4,27.21,27.4,13381,0
+IAPR.US,D,20240611,000000,27.2299,27.2299,27.09,27.18,28822,0
+IAPR.US,D,20240612,000000,27.47,27.51,27.08,27.3537,10088,0
+IAPR.US,D,20240613,000000,27.17,27.17,27.05,27.15,506416,0
+IAPR.US,D,20240614,000000,27,27,26.87,26.89,24478,0
+IAPR.US,D,20240617,000000,26.93,27.2599,26.83,26.95,50069,0
+IAPR.US,D,20240618,000000,27.03,27.0936,26.99,27.03,33948,0
+IAPR.US,D,20240620,000000,27.08,27.12,26.98,27.12,30352,0
+IAPR.US,D,20240621,000000,26.98,27.01,26.95,27.01,13139,0
+IAPR.US,D,20240624,000000,27.18,27.21,27.08,27.15,27730,0
+IAPR.US,D,20240625,000000,27.15,27.2,26.94,27.19,25525,0
+IAPR.US,D,20240626,000000,27.06,27.07,26.99,27.07,21913,0
+IAPR.US,D,20240627,000000,27.08,27.095,27.0138,27.02,7952,0
+IAPR.US,D,20240628,000000,27.14,27.14,27.01,27.04,30192,0
+IAPR.US,D,20240701,000000,27.08,27.23,27.05,27.1054,27064,0
+IAPR.US,D,20240702,000000,27.04,27.18,27.04,27.11,26970,0
+IAPR.US,D,20240703,000000,27.32,27.35,27.29,27.31,5240,0
+IAPR.US,D,20240705,000000,27.51,27.51,27.3601,27.43,10609,0
+IAPR.US,D,20240708,000000,27.5,27.5,27.35,27.35,10008,0
+IAPR.US,D,20240709,000000,27.41,27.41,27.285,27.29,9576,0
+IAPR.US,D,20240710,000000,27.4446,27.58,27.4446,27.51,11502,0
+IAPR.US,D,20240711,000000,27.675,27.7199,27.58,27.58,21066,0
+IAPR.US,D,20240712,000000,27.8109,27.88,27.77,27.77,18196,0
+IAPR.US,D,20240715,000000,27.71,27.7399,27.61,27.61,10371,0
+IAPR.US,D,20240716,000000,27.59,27.76,27.59,27.695,17753,0
+IAPR.US,D,20240717,000000,27.67,27.6799,27.575,27.61,3649,0
+IAPR.US,D,20240718,000000,27.74,27.74,27.4001,27.43,21800,0
+IAPR.US,D,20240719,000000,27.3796,27.4399,27.3101,27.33,21272,0
+IAPR.US,D,20240722,000000,27.5276,27.5599,27.45,27.5351,14474,0
+IAPR.US,D,20240723,000000,27.44,27.5,27.422,27.4499,24260,0
+IAPR.US,D,20240724,000000,27.5023,27.5023,26.9701,27.25,16876,0
+IAPR.US,D,20240725,000000,27.09,27.2399,27.06,27.1211,19194,0
+IAPR.US,D,20240726,000000,27.22,27.3999,27.22,27.39,18090,0
+IAPR.US,D,20240729,000000,27.28,27.28,27.212,27.2676,11160,0
+IAPR.US,D,20240730,000000,27.26,27.33,27.23,27.33,13730,0
+IAPR.US,D,20240731,000000,27.5599,27.66,27.48,27.52,63153,0
+IAPR.US,D,20240801,000000,27.3,27.3,27.0001,27.105,13659,0
+IAPR.US,D,20240802,000000,26.82,26.8746,26.7812,26.84,3442,0
+IAPR.US,D,20240805,000000,26.39,26.63,26.3301,26.49,63334,0
+IAPR.US,D,20240806,000000,26.34,26.67,26.34,26.54,25674,0
+IAPR.US,D,20240807,000000,26.8205,26.885,26.6,26.61,21083,0
+IAPR.US,D,20240808,000000,26.7788,26.9,26.7788,26.84,24509,0
+IAPR.US,D,20240809,000000,26.86,26.949,26.8,26.89,7651,0
+IAPR.US,D,20240812,000000,26.9599,26.9599,26.86,26.87,16944,0
+IAPR.US,D,20240813,000000,27.0778,27.1999,27.0778,27.17,4040,0
+IAPR.US,D,20240814,000000,27.2,27.27,27.1901,27.22,4605,0
+IAPR.US,D,20240815,000000,27.41,27.5,27.4,27.465,11570,0
+IAPR.US,D,20240816,000000,27.505,27.58,27.505,27.5381,4088,0
+IAPR.US,D,20240819,000000,27.7299,27.85,27.67,27.77,7208,0
+IAPR.US,D,20240820,000000,27.77,27.7899,27.7001,27.71,4366,0
+IAPR.US,D,20240821,000000,27.83,27.9275,27.8184,27.88,4931,0
+IAPR.US,D,20240822,000000,27.9306,27.9306,27.76,27.77,17881,0
+IAPR.US,D,20240823,000000,27.93,28.17,27.93,28.13,11277,0
+IAPR.US,D,20240826,000000,28.1,28.11,28.05,28.0799,4370,0
+IAPR.US,D,20240827,000000,28.11,28.2,28.11,28.1584,2641,0
+IAPR.US,D,20240828,000000,28.145,28.145,28.02,28.0919,7518,0
+IAPR.US,D,20240829,000000,28.24,28.28,28.12,28.1657,19658,0
+IAPR.US,D,20240830,000000,28.25,28.25,28.09,28.2184,10103,0
+IAPR.US,D,20240903,000000,28.02,28.07,27.865,27.8682,15345,0
+IAPR.US,D,20240904,000000,27.76,27.822,27.76,27.81,12015,0
+IAPR.US,D,20240905,000000,27.84,27.84,27.73,27.7939,15625,0
+IAPR.US,D,20240906,000000,27.54,27.57,27.4016,27.4575,5349,0
+IAPR.US,D,20240909,000000,27.64,27.7199,27.6,27.6399,9335,0
+IAPR.US,D,20240910,000000,27.485,27.5398,27.42,27.5,21724,0
+IAPR.US,D,20240911,000000,27.39,27.65,27.39,27.6343,9505,0
+IAPR.US,D,20240912,000000,27.62,27.805,27.62,27.805,12466,0
+IAPR.US,D,20240913,000000,27.9199,27.9199,27.82,27.865,5253,0
+IAPR.US,D,20240916,000000,27.9201,28.0232,27.88,28.0232,13216,0
+IAPR.US,D,20240917,000000,27.93,27.97,27.83,27.8927,16423,0
+IAPR.US,D,20240918,000000,27.86,28.06,27.78,27.8619,9447,0
+IAPR.US,D,20240919,000000,28.14,28.2799,28.1,28.19,9700,0
+IAPR.US,D,20240920,000000,28.01,28.035,28,28.035,3216,0
+IAPR.US,D,20240923,000000,28.1009,28.16,28.04,28.07,23496,0
+IAPR.US,D,20240924,000000,28.2199,28.29,28.12,28.2512,36340,0
+IAPR.US,D,20240925,000000,28.22,28.285,28.1,28.1509,18082,0
+IAPR.US,D,20240926,000000,28.51,28.5755,28.48,28.5519,9752,0
+IAPR.US,D,20240927,000000,28.5,28.545,28.4,28.4599,63337,0
+IAPR.US,D,20240930,000000,28.39,28.4199,28.24,28.4149,10823,0
+IAPR.US,D,20241001,000000,28.3,28.3,28.1087,28.2541,500189,0
+IAPR.US,D,20241002,000000,28.07,28.1999,28.07,28.18,27198,0
+IAPR.US,D,20241003,000000,27.99,28.02,27.95,27.992,102488,0
+IAPR.US,D,20241004,000000,28.035,28.1001,27.9701,28.1001,18857,0
+IAPR.US,D,20241007,000000,28.01,28.0372,27.92,27.9818,3909,0
+IAPR.US,D,20241008,000000,27.9109,27.97,27.89,27.965,7668,0
+IAPR.US,D,20241009,000000,27.9,28,27.9,27.9699,11176,0
+IAPR.US,D,20241010,000000,27.8627,27.95,27.81,27.9251,16823,0
+IAPR.US,D,20241011,000000,27.88,28.05,27.88,28.035,3501,0
+IAPR.US,D,20241014,000000,28.03,28.11,28.01,28.05,6300,0
+IAPR.US,D,20241015,000000,27.875,27.875,27.7,27.7,2105,0
+IAPR.US,D,20241016,000000,27.8056,27.82,27.74,27.7869,17461,0
+IAPR.US,D,20241017,000000,27.795,27.85,27.75,27.7699,20123,0
+IAPR.US,D,20241018,000000,27.82,27.92,27.82,27.87,6969,0
+IAPR.US,D,20241021,000000,27.79,27.79,27.62,27.6511,5844,0
+IAPR.US,D,20241022,000000,27.5549,27.56,27.53,27.557,13988,0
+IAPR.US,D,20241023,000000,27.405,27.41,27.2704,27.335,16264,0
+IAPR.US,D,20241024,000000,27.5051,27.5051,27.41,27.4649,7239,0
+IAPR.US,D,20241025,000000,27.46,27.51,27.3793,27.3886,11016,0
+IAPR.US,D,20241028,000000,27.56,27.575,27.5529,27.5699,4872,0
+IAPR.US,D,20241029,000000,27.5799,27.5799,27.33,27.4869,9399,0
+IAPR.US,D,20241030,000000,27.4,27.44,27.34,27.3752,4112,0
+IAPR.US,D,20241031,000000,27.3599,27.3599,27.15,27.2698,26223,0
+IAPR.US,D,20241101,000000,27.43,27.43,27.28,27.28,12493,0
+IAPR.US,D,20241104,000000,27.4487,27.4487,27.31,27.3425,13852,0
+IAPR.US,D,20241105,000000,27.425,27.5,27.425,27.452,234148,0
+IAPR.US,D,20241106,000000,27.1419,27.27,27.1311,27.2441,21026,0
+IAPR.US,D,20241107,000000,27.4101,27.5,27.405,27.4554,4592,0
+IAPR.US,D,20241108,000000,27.21,27.26,27.15,27.245,20486,0
+IAPR.US,D,20241111,000000,27.28,27.3,27.1813,27.2626,65639,0
+IAPR.US,D,20241112,000000,26.95,27.1,26.8601,26.9463,20138,0
+IAPR.US,D,20241113,000000,26.855,26.94,26.82,26.862,10169,0
+IAPR.US,D,20241114,000000,27.02,27.02,26.8668,26.9006,117733,0
+IAPR.US,D,20241115,000000,26.82,26.85,26.77,26.825,13741,0
+IAPR.US,D,20241118,000000,26.765,26.92,26.765,26.8999,6148,0
+IAPR.US,D,20241119,000000,26.8,26.88,26.7984,26.8,10915,0
+IAPR.US,D,20241120,000000,26.828,26.828,26.7,26.78,9215,0
+IAPR.US,D,20241121,000000,26.83,26.85,26.54,26.7545,169657,0
+IAPR.US,D,20241122,000000,26.82,26.9,26.82,26.86,47974,0
+IAPR.US,D,20241125,000000,26.9628,26.985,26.87,26.9245,4253,0
+IAPR.US,D,20241126,000000,26.8301,26.88,26.78,26.835,6702,0
+IAPR.US,D,20241127,000000,26.93,26.9499,26.86,26.9,24473,0
+IAPR.US,D,20241129,000000,26.97,27.12,26.97,27.12,5933,0
+IAPR.US,D,20241202,000000,27.0401,27.19,27.0101,27.19,53765,0
+IAPR.US,D,20241203,000000,27.19,27.28,27.19,27.25,20240,0
+IAPR.US,D,20241204,000000,27.1901,27.3,27.17,27.2082,24252,0
+IAPR.US,D,20241205,000000,27.2928,27.33,27.25,27.27,83202,0
+IAPR.US,D,20241206,000000,27.28,27.3157,27.22,27.29,8655,0
+IAPR.US,D,20241209,000000,27.3697,27.3697,27.27,27.27,12324,0
+IAPR.US,D,20241210,000000,27.18,27.2057,27.1,27.1404,8038,0
+IAPR.US,D,20241211,000000,27.2,27.27,27.121,27.17,58646,0
+IAPR.US,D,20241212,000000,27.15,27.15,27.04,27.085,9321,0
+IAPR.US,D,20241213,000000,27.04,27.08,26.9918,27.05,7542,0
+IAPR.US,D,20241216,000000,26.96,27.1,26.9,27.035,49215,0
+IAPR.US,D,20241217,000000,26.94,27.0289,26.94,26.975,9989,0
+IAPR.US,D,20241218,000000,26.94,27,26.68,26.7052,24074,0
+IAPR.US,D,20241219,000000,26.79,26.79,26.67,26.705,21465,0
+IAPR.US,D,20241220,000000,26.59,26.736149,26.5216,26.6589,56071,0
+IAPR.US,D,20241223,000000,26.695,26.7099,26.62,26.68,44612,0
+IAPR.US,D,20241224,000000,26.69,26.77,26.69,26.7451,15469,0
+IAPR.US,D,20241226,000000,26.741,26.8248,26.74,26.8145,3929,0
+IAPR.US,D,20241227,000000,26.775,26.84,26.4801,26.758,31909,0
+IAPR.US,D,20241230,000000,26.67,26.8,26.66,26.69,13555,0
+IAPR.US,D,20241231,000000,26.74,26.76,26.68,26.698,16171,0
+IAPR.US,D,20250102,000000,26.7,26.7738,26.66,26.6701,10060,0
+IAPR.US,D,20250103,000000,26.69,26.7591,26.595,26.725,7401,0
+IAPR.US,D,20250106,000000,26.775,26.8641,26.775,26.825,15036,0
+IAPR.US,D,20250107,000000,26.87,26.8899,26.7907,26.83,8045,0
+IAPR.US,D,20250108,000000,26.85,26.85,26.741,26.815,11890,0
+IAPR.US,D,20250110,000000,26.755,26.755,26.6504,26.7,9075,0
+IAPR.US,D,20250113,000000,26.6985,26.6985,26.59,26.6578,24292,0
+IAPR.US,D,20250114,000000,26.6709,26.7499,26.64,26.69,12583,0
+IAPR.US,D,20250115,000000,26.82,26.8408,26.7591,26.77,11228,0
+IAPR.US,D,20250116,000000,26.84,26.88,26.7,26.8331,37200,0
+IAPR.US,D,20250117,000000,26.85,26.9299,26.8307,26.885,16687,0
+IAPR.US,D,20250121,000000,26.9875,27.0699,26.95,27.0317,17528,0
+IAPR.US,D,20250122,000000,27.063197,27.1,26.91,27.08,13666,0
+IAPR.US,D,20250123,000000,27.01,27.12,27.01,27.1,9787,0
+IAPR.US,D,20250124,000000,27.21,27.24,27.1601,27.2,33654,0
+IAPR.US,D,20250127,000000,27.21,27.2199,27.14,27.2068,16772,0
+IAPR.US,D,20250128,000000,27.15,27.23,27.1015,27.1671,11648,0
+IAPR.US,D,20250129,000000,27.205,27.22,27.171,27.1837,7895,0
+IAPR.US,D,20250130,000000,27.33,27.375,27.27,27.3249,29182,0
+IAPR.US,D,20250131,000000,27.25,27.41,27.17,27.19,20823,0
+IAPR.US,D,20250203,000000,27.0242,27.1355,26.96,27.09,35729,0
+IAPR.US,D,20250204,000000,27.13,27.2085,27.13,27.19,39805,0
+IAPR.US,D,20250205,000000,27.3086,27.3999,27.28,27.3553,19745,0
+IAPR.US,D,20250206,000000,27.4599,27.4899,27.37,27.43,19318,0
+IAPR.US,D,20250207,000000,27.4,27.4,27.29,27.2901,14552,0
+IAPR.US,D,20250210,000000,27.355,27.41,27.33,27.375,10359,0
+IAPR.US,D,20250211,000000,27.4499,27.49,27.32,27.4681,6484,0
+IAPR.US,D,20250212,000000,27.41,27.5899,27.41,27.5361,8974,0
+IAPR.US,D,20250213,000000,27.69,27.83,27.54,27.7903,12773,0
+IAPR.US,D,20250214,000000,27.86,27.89,27.82,27.822,11036,0
+IAPR.US,D,20250218,000000,27.9701,28.0199,27.9201,27.9619,3509,0
+IAPR.US,D,20250219,000000,27.73,27.78,27.67,27.78,20720,0
+IAPR.US,D,20250220,000000,27.78,27.8599,27.69,27.79,4267,0
+IAPR.US,D,20250221,000000,27.77,27.81,27.69,27.7262,17576,0
+IAPR.US,D,20250224,000000,27.7225,27.76,27.65,27.74,6722,0
+IAPR.US,D,20250225,000000,27.89,27.8999,27.79,27.876,22395,0
+IAPR.US,D,20250226,000000,27.93,28.03,27.79,27.8864,19614,0
+IAPR.US,D,20250227,000000,27.81,27.82,27.6672,27.6672,6592,0
+IAPR.US,D,20250228,000000,27.58,27.6775,27.5,27.66,9295,0
+IAPR.US,D,20250303,000000,28.1,28.1,27.9343,27.9343,2106,0
+IAPR.US,D,20250304,000000,27.8041,28.11,27.71,28.0059,18786,0
+IAPR.US,D,20250305,000000,28.28,28.58,28.28,28.55,8625,0
+IAPR.US,D,20250306,000000,28.39,28.48,28.15,28.3063,40409,0
+IAPR.US,D,20250307,000000,28.37,28.5442,28.32,28.5442,24972,0
+IAPR.US,D,20250310,000000,28.07,28.12,27.8531,27.9722,3622,0
+IAPR.US,D,20250311,000000,27.91,28,27.7485,27.908,20212,0
+IAPR.US,D,20250312,000000,27.92,28.1,27.92,28.018,6704,0
+IAPR.US,D,20250313,000000,27.85,27.91,27.8001,27.8633,7413,0
+IAPR.US,D,20250314,000000,28.12,28.2786,28.01,28.2679,16362,0
+IAPR.US,D,20250317,000000,28.4763,28.5958,28.445,28.5407,15449,0
+IAPR.US,D,20250318,000000,28.5,28.5999,28.45,28.5751,10223,0
+IAPR.US,D,20250319,000000,28.52,28.66,28.4,28.6087,15551,0
+IAPR.US,D,20250320,000000,28.23,28.42,28.23,28.3924,56540,0
+IAPR.US,D,20250321,000000,28.23,28.259,28.1271,28.2098,9928,0
+IAPR.US,D,20250324,000000,28.23,28.2799,28.1,28.1808,12858,0
+IAPR.US,D,20250325,000000,28.26,28.34,28.25,28.3194,12230,0
+IAPR.US,D,20250326,000000,28.18,28.18,27.91,27.9914,18015,0
+IAPR.US,D,20250327,000000,27.93,28.099,27.86,28.0507,12555,0
+IAPR.US,D,20250328,000000,27.7715,27.84,27.71,27.7444,17751,0
+IAPR.US,D,20250331,000000,27.3,27.59,27.2809,27.54,62234,0
+IAPR.US,D,20250401,000000,27.421,27.59,27.37,27.52,349568,0
+IAPR.US,D,20250402,000000,27.46,27.6,27.42,27.58,99585,0
+IAPR.US,D,20250403,000000,27.5,27.51,27.19,27.2006,1318008,0
+IAPR.US,D,20250404,000000,26.74,26.74,26.18,26.2004,53954,0
+IAPR.US,D,20250407,000000,25.7793,26.5,25.6001,25.9241,54523,0
+IAPR.US,D,20250408,000000,26.3623,26.45,25.735,25.9021,43243,0
+IAPR.US,D,20250409,000000,25.8545,27,25.7101,26.95,55556,0
+IAPR.US,D,20250410,000000,26.555,26.7,26.35,26.5629,129925,0
+IAPR.US,D,20250411,000000,26.59,26.9994,26.59,26.9391,21612,0
+IAPR.US,D,20250414,000000,27.045,27.2481,26.9559,27.1148,30386,0
+IAPR.US,D,20250415,000000,27.13,27.36,27.13,27.23,54042,0
+IAPR.US,D,20250416,000000,27.24,27.36,27.06,27.1703,40345,0
+IAPR.US,D,20250417,000000,27.2568,27.54,27.2568,27.3152,19288,0
+IAPR.US,D,20250421,000000,27.423,27.423,27.2,27.2955,92152,0
+IAPR.US,D,20250422,000000,27.49,27.71,27.49,27.6,43542,0
+IAPR.US,D,20250423,000000,27.7999,27.7999,27.6556,27.7213,12625,0
+IAPR.US,D,20250424,000000,27.79,28,27.7821,27.8922,57978,0
+IAPR.US,D,20250425,000000,27.8314,28.06,27.8314,27.9708,34451,0
+IAPR.US,D,20250428,000000,28.045,28.1,27.99,28.0756,14037,0
+IAPR.US,D,20250429,000000,28.098,28.1599,28.0201,28.11,17278,0
+IAPR.US,D,20250430,000000,28.0497,28.13,28,28.1078,8095,0
+IAPR.US,D,20250501,000000,28.11,28.13,28.0323,28.0743,17930,0
+IAPR.US,D,20250502,000000,28.2886,28.34,28.23,28.3013,5325,0
+IAPR.US,D,20250505,000000,28.4099,28.4186,28.28,28.3451,6261,0
+IAPR.US,D,20250506,000000,28.37,28.4,28.26,28.3724,12382,0
+IAPR.US,D,20250507,000000,28.31,28.33,28.22,28.2906,3697,0
+IAPR.US,D,20250508,000000,28.282,28.4,28.24,28.26,18305,0
+IAPR.US,D,20250509,000000,28.28,28.34,28.2509,28.2509,32145,0
+IAPR.US,D,20250512,000000,28.38,28.415,28.33,28.3843,15319,0
+IAPR.US,D,20250513,000000,28.4499,28.5399,28.401,28.5022,10003,0
+IAPR.US,D,20250514,000000,28.54,28.5499,28.33,28.33,36712,0
+IAPR.US,D,20250515,000000,28.51,28.5799,28.42,28.5358,13270,0
+IAPR.US,D,20250516,000000,28.52,28.6299,28.48,28.54,8994,0
+IAPR.US,D,20250519,000000,28.65,28.765,28.57,28.765,20248,0
+IAPR.US,D,20250520,000000,28.8,28.91,28.71,28.82,47767,0
+IAPR.US,D,20250521,000000,28.8131,28.8699,28.66,28.73,18278,0
+IAPR.US,D,20250522,000000,28.69,28.76,28.59,28.73,26340,0
+IAPR.US,D,20250523,000000,28.63,28.76,28.48,28.65,12002,0
+IAPR.US,D,20250527,000000,28.88,28.94,28.85,28.93,9288,0
+IAPR.US,D,20250528,000000,28.76,28.83,28.691,28.755,47992,0
+IAPR.US,D,20250529,000000,28.7301,28.8599,28.7301,28.85,14938,0
+IAPR.US,D,20250530,000000,28.84,28.88,28.7101,28.88,15507,0
+IAPR.US,D,20250602,000000,28.93,28.99,28.87,28.94,49540,0
+IAPR.US,D,20250603,000000,28.91,28.9399,28.8505,28.901,4118,0
+IAPR.US,D,20250604,000000,28.96,29.01,28.95,28.965,8888,0
+IAPR.US,D,20250605,000000,28.99,29.0499,28.94,28.94,6622,0
+IAPR.US,D,20250606,000000,28.97,29.06,28.85,29.06,8557,0
+IAPR.US,D,20250609,000000,29.04,29.08,28.8801,28.94,137279,0
+IAPR.US,D,20250610,000000,29.01,29.1092,28.87,28.99,160651,0
+IAPR.US,D,20250611,000000,29.01,29.1,28.965,28.97,33848,0
+IAPR.US,D,20250612,000000,29.05,29.1499,29.04,29.09,21151,0
+IAPR.US,D,20250613,000000,28.99,29,28.88,28.91,16794,0
+IAPR.US,D,20250616,000000,29.01,29.1199,28.945,28.96,19498,0
+IAPR.US,D,20250617,000000,28.9683,28.9683,28.76,28.78,13468,0
+IAPR.US,D,20250618,000000,28.82,28.9599,28.81,28.8982,13015,0
+IAPR.US,D,20250620,000000,28.9685,28.9685,28.73,28.73,7685,0
+IAPR.US,D,20250623,000000,28.68,28.8899,28.68,28.84,13427,0
+IAPR.US,D,20250624,000000,28.96,29.12,28.96,29.02,32670,0
+IAPR.US,D,20250625,000000,28.94,29.06,28.93,28.94,32660,0
+IAPR.US,D,20250626,000000,29.1799,29.2,29.07,29.2,13923,0
+IAPR.US,D,20250627,000000,29.2899,29.2899,29.18,29.21,7410,0
+IAPR.US,D,20250630,000000,29.19,29.3127,29.18,29.24,71144,0
+IAPR.US,D,20250701,000000,29.23,29.24,29.15,29.22,16644,0
+IAPR.US,D,20250702,000000,29.29,29.31,29.18,29.26,20713,0
+IAPR.US,D,20250703,000000,29.3599,29.3599,29.1101,29.25,4328,0
+IAPR.US,D,20250707,000000,29.21,29.2792,29.13,29.156,17575,0
+IAPR.US,D,20250708,000000,29.1682,29.2999,29.08,29.289,31409,0
+IAPR.US,D,20250709,000000,29.33,29.4099,29.2659,29.32,21395,0
+IAPR.US,D,20250710,000000,29.3599,29.39,29.34,29.34,3379,0
+IAPR.US,D,20250711,000000,29.3,29.3,29.14,29.2,53751,0
+IAPR.US,D,20250714,000000,29.22,29.27,29.1903,29.2,12711,0
+IAPR.US,D,20250715,000000,29.2,29.2,29.05,29.05,4709,0
+IAPR.US,D,20250716,000000,29.1247,29.17,29.02,29.12,25194,0
+IAPR.US,D,20250717,000000,29.18,29.2392,29.1001,29.15,9263,0
+IAPR.US,D,20250718,000000,29.28,29.28,29.105,29.13,8824,0
+IAPR.US,D,20250721,000000,29.21,29.33,29.09,29.2086,27409,0
+IAPR.US,D,20250722,000000,29.21,29.33,29.21,29.2971,12436,0
+IAPR.US,D,20250723,000000,29.4701,29.637,29.4701,29.6,4948,0
+IAPR.US,D,20250724,000000,29.592,29.6199,29.49,29.49,9373,0
+IAPR.US,D,20250725,000000,29.43,29.51,29.34,29.4819,14344,0
+IAPR.US,D,20250728,000000,29.375,29.3799,29.25,29.27,4938,0
+IAPR.US,D,20250729,000000,29.28,29.34,29.25,29.27,37153,0
+IAPR.US,D,20250730,000000,29.265,29.33,29.12,29.1964,10033,0
+IAPR.US,D,20250731,000000,29.1284,29.17,29.001,29.0377,17791,0
+IAPR.US,D,20250801,000000,28.92,28.9984,28.78,28.9921,49699,0
+IAPR.US,D,20250804,000000,29.14,29.2573,29.14,29.1977,12559,0
+IAPR.US,D,20250805,000000,29.265,29.3,29.13,29.19,17817,0
+IAPR.US,D,20250806,000000,29.27,29.38,29.26,29.3032,29956,0
+IAPR.US,D,20250807,000000,29.451,29.4828,29.33,29.3881,15333,0
+IAPR.US,D,20250808,000000,29.5102,29.55,29.465,29.5172,14015,0
+IAPR.US,D,20250811,000000,29.48,29.55,29.4,29.44,36709,0
+IAPR.US,D,20250812,000000,29.54,29.709,29.54,29.6643,7515,0
+IAPR.US,D,20250813,000000,29.7561,29.7699,29.671,29.7532,11851,0
+IAPR.US,D,20250814,000000,29.64,29.74,29.6,29.7194,8447,0
+IAPR.US,D,20250815,000000,29.77,29.8375,29.7501,29.7987,4922,0
+IAPR.US,D,20250818,000000,29.7904,29.83,29.73,29.7892,3828,0
+IAPR.US,D,20250819,000000,29.8999,29.8999,29.75,29.7796,8616,0
+IAPR.US,D,20250820,000000,29.761,29.84,29.76,29.8338,8462,0
+IAPR.US,D,20250821,000000,29.7201,29.8199,29.72,29.7688,6620,0
+IAPR.US,D,20250822,000000,29.835,30.01,29.835,29.9538,14642,0
+IAPR.US,D,20250825,000000,29.881,29.9092,29.76,29.809,13692,0
+IAPR.US,D,20250826,000000,29.751,29.838,29.73,29.8085,7479,0
+IAPR.US,D,20250827,000000,29.71,29.778,29.71,29.765,7633,0
+IAPR.US,D,20250828,000000,29.77,29.8641,29.69,29.7924,192483,0
+IAPR.US,D,20250829,000000,29.71,29.7899,29.7,29.7451,6159,0
+IAPR.US,D,20250902,000000,29.51,29.6199,29.51,29.6154,13898,0
+IAPR.US,D,20250903,000000,29.55,29.66,29.53,29.615,31044,0
+IAPR.US,D,20250904,000000,29.64,29.74,29.6301,29.7201,33402,0
+IAPR.US,D,20250905,000000,29.83,29.84,29.74,29.7694,2384,0
+IAPR.US,D,20250908,000000,29.86,29.9499,29.85,29.9298,10136,0
+IAPR.US,D,20250909,000000,29.9499,29.9499,29.85,29.9204,1103,0
+IAPR.US,D,20250910,000000,29.9,29.915,29.8501,29.89,5545,0
+IAPR.US,D,20250911,000000,29.95,30.0599,29.9,29.99,19082,0
+IAPR.US,D,20250912,000000,29.96,29.975,29.93,29.9748,5366,0
+IAPR.US,D,20250915,000000,29.99,30.0696,29.975,30.0002,15965,0
+IAPR.US,D,20250916,000000,29.98,30.0299,29.955,29.9758,5539,0
+IAPR.US,D,20250917,000000,29.99,30.0664,29.91,29.9851,22437,0
+IAPR.US,D,20250918,000000,29.94,30.05,29.94,30.015,9959,0
+IAPR.US,D,20250919,000000,29.96,30,29.92,29.9687,16984,0
+IAPR.US,D,20250922,000000,29.96,30.0217,29.94,30.0217,6901,0
+IAPR.US,D,20250923,000000,30.06,30.06,29.97,29.9792,12600,0
+IAPR.US,D,20250924,000000,29.955,30.06,29.89,29.91,12547,0
+IAPR.US,D,20250925,000000,29.9233,29.9399,29.77,29.83,17188,0
+IAPR.US,D,20250926,000000,29.91,30.025,29.89,29.9368,59846,0
+IAPR.US,D,20250929,000000,29.99,30.06,29.96,30.0229,50703,0
+IAPR.US,D,20250930,000000,30.01,30.085,29.97,30.0689,14241,0
+IAPR.US,D,20251001,000000,30.21,30.21,30.11,30.1584,15173,0
+IAPR.US,D,20251002,000000,30.13,30.245,30.1023,30.185,8881,0
+IAPR.US,D,20251003,000000,30.2618,30.2717,30.201,30.2633,7391,0
+IAPR.US,D,20251006,000000,30.2845,30.2953,30.135,30.25,16084,0
+IAPR.US,D,20251007,000000,30.25,30.2599,30.09,30.189,7236,0
+IAPR.US,D,20251008,000000,30.2,30.2473,30.0596,30.213,25848,0
+IAPR.US,D,20251009,000000,30.19,30.19,30.045,30.09,38410,0
+IAPR.US,D,20251010,000000,30.1075,30.1075,29.83,29.87,37075,0
+IAPR.US,D,20251013,000000,29.9099,29.97,29.84,29.9588,5018,0
+IAPR.US,D,20251014,000000,29.85,30.05,29.85,30.0189,62082,0
+IAPR.US,D,20251015,000000,30.07,30.17,30,30.074,8870,0
+IAPR.US,D,20251016,000000,30.2299,30.2299,30.07,30.115,11326,0
+IAPR.US,D,20251017,000000,30.1899,30.2099,30.06,30.1824,3782,0
+IAPR.US,D,20251020,000000,30.33,30.33,30.25,30.31,10241,0
+IAPR.US,D,20251021,000000,30.22,30.3289,30.19,30.2495,16063,0
+IAPR.US,D,20251022,000000,30.21,30.24,30.12,30.1938,10051,0
+IAPR.US,D,20251023,000000,30.21,30.29,30.21,30.2532,5129,0
+IAPR.US,D,20251024,000000,30.26,30.34,30.24,30.2879,15266,0
+IAPR.US,D,20251027,000000,30.409,30.409,30.28,30.36,51788,0
+IAPR.US,D,20251028,000000,30.34,30.3711,30.33,30.3711,2516,0
+IAPR.US,D,20251029,000000,30.32,30.37,30.21,30.27,13209,0
+IAPR.US,D,20251030,000000,30.23,30.2899,30.2,30.235,9873,0
+IAPR.US,D,20251031,000000,30.19,30.235,30.15,30.21,26613,0
+IAPR.US,D,20251103,000000,30.18,30.25,30.17,30.2185,16178,0
+IAPR.US,D,20251104,000000,30.125,30.1351,30.0468,30.0573,3610,0
+IAPR.US,D,20251105,000000,30.085,30.1799,30.0488,30.1557,12593,0
+IAPR.US,D,20251106,000000,30.12,30.19,30.08,30.1388,10182,0
+IAPR.US,D,20251107,000000,30.0852,30.21,30.0852,30.1789,4819,0
+IAPR.US,D,20251110,000000,30.27,30.385,30.27,30.3226,12704,0
+IAPR.US,D,20251111,000000,30.35,30.4494,30.33,30.3808,12864,0
+IAPR.US,D,20251112,000000,30.46,30.51,30.44,30.4841,57566,0
+IAPR.US,D,20251113,000000,30.4445,30.4445,30.31,30.3434,6239,0
+IAPR.US,D,20251114,000000,30.3236,30.3406,30.3236,30.3358,897,0
+IAPR.US,D,20251117,000000,30.195,30.255,30.06,30.1204,8455,0
+IAPR.US,D,20251118,000000,29.93,29.99,29.85,29.9567,14615,0
+IAPR.US,D,20251119,000000,29.93,29.94,29.84,29.9204,11249,0
+IAPR.US,D,20251120,000000,30,30.04,29.7025,29.7025,12973,0
+IAPR.US,D,20251121,000000,29.85,29.98,29.71,29.9618,13214,0
+IAPR.US,D,20251124,000000,29.91,30.05,29.9035,30.0043,17673,0
+IAPR.US,D,20251125,000000,30.099,30.23,30.04,30.1936,8172,0
+IAPR.US,D,20251126,000000,30.25,30.37,30.25,30.3537,8997,0
+IAPR.US,D,20251128,000000,30.32,30.3918,30.32,30.3918,2039,0
+IAPR.US,D,20251201,000000,30.35,30.39,30.2,30.3489,13186,0
+IAPR.US,D,20251202,000000,30.36,30.4178,30.34,30.4009,11948,0
+IAPR.US,D,20251203,000000,30.41,30.48,30.31,30.45,12079,0
+IAPR.US,D,20251204,000000,30.5,30.57,30.4935,30.51,8915,0
+IAPR.US,D,20251205,000000,30.572,30.572,30.3501,30.5295,21952,0
+IAPR.US,D,20251208,000000,30.5,30.5138,30.44,30.46,18412,0
+IAPR.US,D,20251209,000000,30.5358,30.54,30.45,30.52,9822,0
+IAPR.US,D,20251210,000000,30.5311,30.6899,30.47,30.6399,13305,0
+IAPR.US,D,20251211,000000,30.68,30.75,30.68,30.7001,36259,0
+IAPR.US,D,20251212,000000,30.75,30.75,30.59,30.61,6053,0
+IAPR.US,D,20251215,000000,30.725,30.7499,30.6715,30.735,13517,0
+IAPR.US,D,20251216,000000,30.6802,30.7,30.62,30.64,34005,0
+IAPR.US,D,20251217,000000,30.64,30.67,30.53,30.53,13217,0
+IAPR.US,D,20251218,000000,30.7,30.73,30.48,30.62,15061,0
+IAPR.US,D,20251219,000000,30.745,30.7899,30.68,30.71,4142,0
+IAPR.US,D,20251222,000000,30.74,30.78,30.74,30.78,12296,0
+IAPR.US,D,20251223,000000,30.79,30.888,30.79,30.83,28863,0
+IAPR.US,D,20251224,000000,30.8902,30.93,30.87,30.88,5183,0
+IAPR.US,D,20251226,000000,30.9022,30.915,30.85,30.9,3343,0
+IAPR.US,D,20251229,000000,30.87,30.93,30.84,30.8494,7390,0
+IAPR.US,D,20251230,000000,30.9999,30.9999,30.855,30.89,27939,0
+IAPR.US,D,20251231,000000,30.88,30.9199,30.82,30.84,11182,0
+IAPR.US,D,20260102,000000,30.9648,31.01,30.91,30.94,22778,0
+IAPR.US,D,20260105,000000,30.98,31.0785,30.98,31.03,7058,0
+IAPR.US,D,20260106,000000,31.2059,31.2059,31.015,31.05,17218,0
+IAPR.US,D,20260107,000000,31.04,31.092,30.99,31.0589,17350,0
+IAPR.US,D,20260108,000000,31.09,31.09,31.001,31.0435,8878,0
+IAPR.US,D,20260109,000000,31.135,31.135,31.024,31.09,22948,0
+IAPR.US,D,20260112,000000,31.1664,31.18,31.1098,31.1692,5516,0
+IAPR.US,D,20260113,000000,31.11,31.19,31.1,31.149,25787,0
+IAPR.US,D,20260114,000000,31.1648,31.22,31.09,31.11,4959,0
+IAPR.US,D,20260115,000000,31.15,31.24,31.13,31.1735,35124,0
+IAPR.US,D,20260116,000000,31.249,31.249,31.15,31.2087,5671,0
+IAPR.US,D,20260120,000000,31.04,31.0949,31,31.051,20704,0
+IAPR.US,D,20260121,000000,31.14,31.2199,30.86,31.17,10366,0
+IAPR.US,D,20260122,000000,31.2325,31.24,31.14,31.16,47256,0
+IAPR.US,D,20260123,000000,31.205,31.2599,31.135,31.2499,37550,0
+IAPR.US,D,20260126,000000,31.24,31.2902,31.195,31.2463,27778,0
+IAPR.US,D,20260127,000000,31.27,31.35,31.26,31.2977,16898,0
+IAPR.US,D,20260128,000000,31.24,31.2778,31.14,31.2768,43036,0
+IAPR.US,D,20260129,000000,31.27,31.27,31.2,31.2537,13866,0
+IAPR.US,D,20260130,000000,31.2601,31.2899,31.22,31.2599,7199,0
+IAPR.US,D,20260202,000000,31.25,31.3038,31.23,31.3038,65012,0
+IAPR.US,D,20260203,000000,31.28,31.325,31.23,31.3,40040,0
+IAPR.US,D,20260204,000000,31.31,31.3199,31.26,31.3122,23497,0
+IAPR.US,D,20260205,000000,31.2796,31.2796,31.21,31.2163,30853,0
+IAPR.US,D,20260206,000000,31.35,31.35,31.29,31.3344,101890,0
+IAPR.US,D,20260209,000000,31.341,31.44,31.34,31.44,22970,0
+IAPR.US,D,20260210,000000,31.37,31.41,31.37,31.3936,13798,0
+IAPR.US,D,20260211,000000,31.36,31.46,31.36,31.37,822167,0
+IAPR.US,D,20260212,000000,31.38,31.383,31.33,31.33,4085,0
+IAPR.US,D,20260213,000000,31.37,31.39,31.36,31.36,3036,0
+IAPR.US,D,20260217,000000,31.3703,31.4,31.33,31.38,8890,0
+IAPR.US,D,20260218,000000,31.4399,31.4399,31.345,31.41,8028,0
diff --git a/daily/us/nyse etfs/1/icow.us.txt b/daily/us/nyse etfs/1/icow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cf8c91131268e9f00713bf1d822dd8276d06d1fd
--- /dev/null
+++ b/daily/us/nyse etfs/1/icow.us.txt	
@@ -0,0 +1,2177 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ICOW.US,D,20170622,000000,21.607,21.607,21.5518,21.5518,235.59789296837,0
+ICOW.US,D,20170623,000000,21.5518,21.5518,21.5518,21.5518,0,0
+ICOW.US,D,20170626,000000,21.5518,21.5518,21.5518,21.5518,0,0
+ICOW.US,D,20170627,000000,21.7443,21.7443,21.7443,21.7443,1024.0241751388,0
+ICOW.US,D,20170628,000000,21.9428,21.9766,21.8567,21.9137,8039.2614354997,0
+ICOW.US,D,20170629,000000,21.7879,21.7879,21.7676,21.7754,866.95891315993,0
+ICOW.US,D,20170630,000000,21.8808,21.9002,21.8353,21.8353,1379.4876627753,0
+ICOW.US,D,20170703,000000,21.8353,21.8353,21.8353,21.8353,0,0
+ICOW.US,D,20170705,000000,21.8353,21.8353,21.8353,21.8353,0,0
+ICOW.US,D,20170706,000000,22.0202,22.0202,21.9505,21.9505,666.49403931842,0
+ICOW.US,D,20170707,000000,21.9099,21.9283,21.7443,21.7443,4523.8928746295,0
+ICOW.US,D,20170710,000000,21.9428,22.0027,21.9428,22.0027,460.86254501708,0
+ICOW.US,D,20170711,000000,21.7115,21.7115,21.7115,21.7115,114.69897420829,0
+ICOW.US,D,20170712,000000,22.3115,22.3115,22.236,22.236,585.89476014503,0
+ICOW.US,D,20170713,000000,22.236,22.236,22.236,22.236,0,0
+ICOW.US,D,20170714,000000,22.5593,22.568,22.5593,22.568,904.15858047072,0
+ICOW.US,D,20170717,000000,22.3298,22.6289,22.3298,22.5118,1610.9522593758,0
+ICOW.US,D,20170718,000000,22.5118,22.5118,22.5118,22.5118,0,0
+ICOW.US,D,20170719,000000,22.6909,22.6909,22.6909,22.6909,118.83227057615,0
+ICOW.US,D,20170720,000000,22.7489,22.7663,22.7489,22.7489,1410.4873855343,0
+ICOW.US,D,20170721,000000,22.5186,22.5767,22.4586,22.5767,1522.0863874667,0
+ICOW.US,D,20170724,000000,22.5767,22.5767,22.5767,22.5767,0,0
+ICOW.US,D,20170725,000000,22.5437,22.6725,22.5437,22.6135,4603.4588297109,0
+ICOW.US,D,20170726,000000,22.6551,22.6551,22.6551,22.6551,326.53041306143,0
+ICOW.US,D,20170727,000000,22.7731,22.7731,22.7324,22.7324,12540.421180106,0
+ICOW.US,D,20170728,000000,22.6038,22.6038,22.6038,22.6038,114.69897420829,0
+ICOW.US,D,20170731,000000,22.8002,23.0673,22.8002,23.0673,1247.2221790036,0
+ICOW.US,D,20170801,000000,23.0673,23.0673,23.0673,23.0673,0,0
+ICOW.US,D,20170802,000000,23.1495,23.1863,23.1495,23.1863,235.59789296837,0
+ICOW.US,D,20170803,000000,23.2125,23.2125,23.1863,23.1863,1497.2866092595,0
+ICOW.US,D,20170804,000000,23.2047,23.2047,23.016,23.016,685.09387297382,0
+ICOW.US,D,20170807,000000,23.016,23.016,23.016,23.016,0,0
+ICOW.US,D,20170808,000000,23.0547,23.1254,23.0122,23.0403,7288.03482064,0
+ICOW.US,D,20170809,000000,23.0818,23.0992,23.0421,23.0992,1217.2557803366,0
+ICOW.US,D,20170810,000000,23.0992,23.108,23.0992,23.1012,2445.8781256848,0
+ICOW.US,D,20170811,000000,22.7663,23.0595,22.7663,23.0334,2559.5437758011,0
+ICOW.US,D,20170814,000000,23.1167,23.1167,23.0199,23.0199,1725.6512335841,0
+ICOW.US,D,20170815,000000,22.8515,22.9182,22.8341,22.9182,5391.8851118814,0
+ICOW.US,D,20170816,000000,23.017,23.017,22.9279,22.9715,6028.4127525328,0
+ICOW.US,D,20170817,000000,22.9095,22.9366,22.9095,22.9366,2332.2124755685,0
+ICOW.US,D,20170818,000000,22.9366,22.9366,22.8689,22.9182,2567.8103685369,0
+ICOW.US,D,20170821,000000,22.9182,22.9182,22.9182,22.9182,0,0
+ICOW.US,D,20170822,000000,22.9637,23.1167,22.9637,23.1167,11647.629164647,0
+ICOW.US,D,20170823,000000,23.1167,23.4186,23.1167,23.1254,2623.6098695031,0
+ICOW.US,D,20170824,000000,23.1254,23.1525,23.0876,23.1254,2569.8770167208,0
+ICOW.US,D,20170825,000000,23.195,23.2706,23.195,23.2627,939.29159959759,0
+ICOW.US,D,20170828,000000,23.2473,23.3054,23.2473,23.2627,4639.6251729298,0
+ICOW.US,D,20170829,000000,23.1863,23.255,23.1863,23.2047,2738.3088437113,0
+ICOW.US,D,20170830,000000,23.1341,23.1341,23.0731,23.0731,701.62705844528,0
+ICOW.US,D,20170831,000000,23.4012,23.4283,23.4012,23.4283,1795.9172718379,0
+ICOW.US,D,20170901,000000,23.5977,23.6073,23.5793,23.5889,8592.0898247018,0
+ICOW.US,D,20170905,000000,23.4534,23.4534,23.2627,23.3499,13614.04491166,0
+ICOW.US,D,20170906,000000,23.5298,23.5473,23.5298,23.5473,763.62650396328,0
+ICOW.US,D,20170907,000000,23.5473,23.5473,23.5473,23.5473,0,0
+ICOW.US,D,20170908,000000,23.6315,23.6315,23.6238,23.6238,672.69398387022,0
+ICOW.US,D,20170911,000000,23.7786,23.7951,23.7196,23.7951,4820.4568890239,0
+ICOW.US,D,20170912,000000,23.7467,23.7467,23.7467,23.7467,1439.4204601094,0
+ICOW.US,D,20170913,000000,23.675,23.675,23.675,23.675,114.69897420829,0
+ICOW.US,D,20170914,000000,23.5473,23.6218,23.5473,23.6218,701.62705844528,0
+ICOW.US,D,20170915,000000,23.6654,23.6934,23.6344,23.675,4563.1591901243,0
+ICOW.US,D,20170918,000000,23.675,23.675,23.675,23.675,0,0
+ICOW.US,D,20170919,000000,23.3054,23.8967,23.3054,23.7864,5567.5502075157,0
+ICOW.US,D,20170920,000000,23.8676,23.9325,23.7864,23.8212,1842.4168559763,0
+ICOW.US,D,20170921,000000,23.7621,23.7621,23.675,23.7205,13690.510894465,0
+ICOW.US,D,20170922,000000,23.6315,23.7215,23.6315,23.7215,1268.9219849349,0
+ICOW.US,D,20170925,000000,23.7109,24.0709,23.7021,23.7031,4347.1944549032,0
+ICOW.US,D,20170926,000000,23.6354,23.6895,23.5996,23.6895,5555.1503184121,0
+ICOW.US,D,20170927,000000,23.6992,23.7447,23.6624,23.7186,1156.2896589106,0
+ICOW.US,D,20170928,000000,23.6895,23.7999,23.6712,23.7496,3527.7684499738,0
+ICOW.US,D,20170929,000000,23.7999,23.8947,23.7999,23.8705,4033.0639309454,0
+ICOW.US,D,20171002,000000,23.6895,23.9305,23.6895,23.9131,5616.1164398382,0
+ICOW.US,D,20171003,000000,23.9131,23.9131,23.9131,23.9131,0,0
+ICOW.US,D,20171004,000000,23.8638,23.9906,23.8638,23.886,2678.3760463773,0
+ICOW.US,D,20171005,000000,23.9566,23.9819,23.9489,23.9819,1644.0186303188,0
+ICOW.US,D,20171006,000000,23.7447,23.9305,23.7447,23.9305,3931.7981699327,0
+ICOW.US,D,20171009,000000,23.9305,23.9305,23.9305,23.9305,0,0
+ICOW.US,D,20171010,000000,24.0515,24.0777,24.0515,24.0777,1104.6234543122,0
+ICOW.US,D,20171011,000000,23.975,24.0777,23.975,24.0777,550.76174101817,0
+ICOW.US,D,20171012,000000,23.9653,24.0264,23.9653,24.0264,546.6284446503,0
+ICOW.US,D,20171013,000000,24.1376,24.308,24.1376,24.2906,2650.4762958942,0
+ICOW.US,D,20171016,000000,24.3167,24.3167,24.2489,24.2722,891.75869136713,0
+ICOW.US,D,20171017,000000,24.1628,24.1986,24.1628,24.1986,1132.5232047953,0
+ICOW.US,D,20171018,000000,24.216,24.2567,24.216,24.2567,1091.1902411167,0
+ICOW.US,D,20171019,000000,24.0515,24.0612,23.974,24.0612,1223.4557248884,0
+ICOW.US,D,20171020,000000,24.0612,24.0612,24.0612,24.0612,1227.5890212563,0
+ICOW.US,D,20171023,000000,24.2063,24.2063,24.1889,24.2063,698.52708616938,0
+ICOW.US,D,20171024,000000,24.2567,24.2567,24.2567,24.2567,459.82922092511,0
+ICOW.US,D,20171025,000000,24.308,24.308,24.308,24.308,444.32935954561,0
+ICOW.US,D,20171026,000000,24.2402,24.2538,24.2402,24.2538,439.16273908578,0
+ICOW.US,D,20171027,000000,24.1473,24.2063,24.1473,24.1889,1391.8875518789,0
+ICOW.US,D,20171030,000000,24.2906,24.2906,24.2906,24.2906,462.92919320101,0
+ICOW.US,D,20171031,000000,24.4134,24.4299,24.4134,24.4299,646.86088157106,0
+ICOW.US,D,20171101,000000,24.6457,24.6457,24.6283,24.638,4117.7965064867,0
+ICOW.US,D,20171102,000000,24.5935,24.6893,24.5935,24.6893,7483.3330740217,0
+ICOW.US,D,20171103,000000,24.5925,24.5925,24.4724,24.5189,11962.793012696,0
+ICOW.US,D,20171106,000000,24.5189,24.5189,24.5189,24.5189,12016.525865479,0
+ICOW.US,D,20171107,000000,24.6893,24.7057,24.6893,24.7057,234.56456887641,0
+ICOW.US,D,20171108,000000,24.877,24.8944,24.877,24.8944,325.49708896946,0
+ICOW.US,D,20171109,000000,24.5228,24.6893,24.4038,24.6893,6688.7068472994,0
+ICOW.US,D,20171110,000000,24.4134,24.6525,24.3418,24.6525,1512.786470639,0
+ICOW.US,D,20171113,000000,24.3767,24.5848,24.1715,24.5315,2442.7781534089,0
+ICOW.US,D,20171114,000000,24.0341,24.6283,24.0341,24.6283,699.56041026135,0
+ICOW.US,D,20171115,000000,24.4473,24.4724,24.3331,24.4724,3041.0728026575,0
+ICOW.US,D,20171116,000000,24.6283,24.7609,24.6283,24.7609,3485.4021622031,0
+ICOW.US,D,20171117,000000,24.4261,24.6186,24.4261,24.6186,945.49154414939,0
+ICOW.US,D,20171120,000000,24.5848,24.5848,24.5848,24.5848,277.964180739,0
+ICOW.US,D,20171121,000000,24.7812,24.8557,24.7579,24.8557,1704.9847517448,0
+ICOW.US,D,20171122,000000,24.8074,24.9041,24.6815,24.817,2268.1463818666,0
+ICOW.US,D,20171124,000000,24.9293,25.0154,24.456,24.9138,2436.5782088571,0
+ICOW.US,D,20171127,000000,24.8537,24.8537,24.8537,24.8537,469.12913775281,0
+ICOW.US,D,20171128,000000,24.8074,24.9225,24.5015,24.5015,615.86115881206,0
+ICOW.US,D,20171129,000000,24.6796,24.6796,24.6796,24.6796,262.4643193595,0
+ICOW.US,D,20171130,000000,24.5228,24.7483,24.5228,24.697,20478.416854593,0
+ICOW.US,D,20171201,000000,24.6002,24.6002,24.5151,24.5151,788.42628217047,0
+ICOW.US,D,20171204,000000,24.3418,24.638,24.3418,24.638,2528.5440530421,0
+ICOW.US,D,20171205,000000,24.4038,24.4038,24.3167,24.4038,1881.6831714711,0
+ICOW.US,D,20171206,000000,24.3167,24.456,24.3167,24.4134,958.92475734495,0
+ICOW.US,D,20171207,000000,24.5586,24.5586,24.2063,24.5586,594.16135288076,0
+ICOW.US,D,20171208,000000,24.5586,24.5586,24.5586,24.5586,1231.7223176241,0
+ICOW.US,D,20171211,000000,24.4386,24.7483,24.4222,24.7483,1512.786470639,0
+ICOW.US,D,20171212,000000,24.6612,24.7057,24.5848,24.5848,737.79340166411,0
+ICOW.US,D,20171213,000000,24.7657,24.8683,24.6592,24.6748,3482.3021899272,0
+ICOW.US,D,20171214,000000,24.876,24.8857,24.7657,24.7657,6066.6457439356,0
+ICOW.US,D,20171215,000000,24.5935,24.6525,24.4831,24.5779,3530.8684222497,0
+ICOW.US,D,20171218,000000,24.9041,24.9041,24.8537,24.8537,700.59373435332,0
+ICOW.US,D,20171219,000000,24.937,25.9202,24.8944,24.9225,4082.6634873598,0
+ICOW.US,D,20171220,000000,24.9225,25.0919,24.877,24.8857,3425.4693648691,0
+ICOW.US,D,20171221,000000,25.1016,25.2061,25.1016,25.2061,1486.9533683399,0
+ICOW.US,D,20171222,000000,25.1016,25.1286,25.1016,25.1286,475.32908230461,0
+ICOW.US,D,20171226,000000,24.8353,25.2486,24.8353,25.1693,14625.669197695,0
+ICOW.US,D,20171227,000000,25.0957,25.2205,25.0957,25.2205,600.36129743256,0
+ICOW.US,D,20171228,000000,25.1635,25.386,25.1083,25.1083,1331.9547545449,0
+ICOW.US,D,20171229,000000,25.3764,25.3764,25.3764,25.3764,354.43016354452,0
+ICOW.US,D,20180102,000000,25.1277,25.5593,25.1277,25.5593,3531.9017463416,0
+ICOW.US,D,20180103,000000,25.748,25.748,25.7063,25.7063,1502.4532297194,0
+ICOW.US,D,20180104,000000,25.9386,26.0499,25.8109,26.0499,2500.644302559,0
+ICOW.US,D,20180105,000000,26.0945,26.2241,25.7306,25.8167,9119.0851116047,0
+ICOW.US,D,20180108,000000,25.8254,25.8254,25.7577,25.7993,550.76174101817,0
+ICOW.US,D,20180109,000000,25.8321,25.8321,25.7828,25.809,2086.2813416804,0
+ICOW.US,D,20180110,000000,25.7896,25.7896,25.6792,25.7577,7253.9351256051,0
+ICOW.US,D,20180111,000000,26.0683,26.0683,25.7828,25.987,9033.3192119715,0
+ICOW.US,D,20180112,000000,26.1902,26.2928,26.1592,26.2454,3471.9689490076,0
+ICOW.US,D,20180116,000000,26.3983,26.3983,26.3983,26.3983,5779.3816463689,0
+ICOW.US,D,20180117,000000,26.0945,26.3983,26.0945,26.3983,823.55930129733,0
+ICOW.US,D,20180118,000000,26.2773,26.3006,26.1718,26.3006,2482.0444689036,0
+ICOW.US,D,20180119,000000,26.3887,26.4844,26.3712,26.4583,9855.8451891769,0
+ICOW.US,D,20180122,000000,26.2415,26.2444,26.2415,26.2444,405.06304405088,0
+ICOW.US,D,20180123,000000,26.4941,26.4941,26.3838,26.469,4337.8945380755,0
+ICOW.US,D,20180124,000000,26.4941,26.5609,26.4235,26.5319,2145.1808149225,0
+ICOW.US,D,20180125,000000,26.6151,26.6819,26.467,26.467,8164.2936506277,0
+ICOW.US,D,20180126,000000,26.7796,26.8357,26.6615,26.7612,2798.2416410454,0
+ICOW.US,D,20180129,000000,26.467,26.587,26.467,26.467,2689.7426113889,0
+ICOW.US,D,20180130,000000,25.8689,26.3983,25.8689,26.2599,10436.573328862,0
+ICOW.US,D,20180131,000000,26.2928,26.3441,26.2773,26.318,4092.9967282795,0
+ICOW.US,D,20180201,000000,26.4748,26.528,26.4748,26.4748,13982.941612491,0
+ICOW.US,D,20180202,000000,25.9318,25.9318,25.9318,25.9318,27727.185359739,0
+ICOW.US,D,20180205,000000,25.6173,25.9493,25.0735,25.0735,10130.70939764,0
+ICOW.US,D,20180206,000000,25.1877,25.1877,25.057,25.0822,63006.93650766,0
+ICOW.US,D,20180207,000000,25.1635,25.4431,25.0658,25.0658,9234.817409905,0
+ICOW.US,D,20180208,000000,24.9534,24.9786,24.3632,24.4348,4269.6951480058,0
+ICOW.US,D,20180209,000000,24.6495,24.6495,24.1503,24.5363,7646.5982805524,0
+ICOW.US,D,20180212,000000,24.7638,25.8786,21.5866,25.0047,7001.8040471653,0
+ICOW.US,D,20180213,000000,24.7193,25.1083,24.7193,24.7957,19931.788409943,0
+ICOW.US,D,20180214,000000,25.3048,25.3048,25.3048,25.3048,576.59484331733,0
+ICOW.US,D,20180215,000000,25.5961,25.7209,25.3764,25.7132,26922.225892097,0
+ICOW.US,D,20180216,000000,25.7577,25.9629,25.7577,25.7577,8259.3594670886,0
+ICOW.US,D,20180220,000000,25.4083,25.7132,25.2805,25.5341,10382.84047608,0
+ICOW.US,D,20180221,000000,25.6173,25.6696,25.3725,25.5515,2475.8445243518,0
+ICOW.US,D,20180222,000000,25.5834,25.6018,24.9612,24.9612,4223.1955638673,0
+ICOW.US,D,20180223,000000,25.6367,25.7508,25.4383,25.7054,3588.7345713998,0
+ICOW.US,D,20180226,000000,25.6299,25.9318,25.4809,25.4809,3765.4329911261,0
+ICOW.US,D,20180227,000000,25.3173,26.0248,25.3173,25.7945,4298.6282225808,0
+ICOW.US,D,20180228,000000,25.6367,25.6367,25.1683,25.6367,14961.499527583,0
+ICOW.US,D,20180301,000000,25.2805,26.2415,24.6495,24.8751,27577.353366403,0
+ICOW.US,D,20180302,000000,24.996,25.0134,24.7028,25.0134,3654.8673132857,0
+ICOW.US,D,20180305,000000,25.0047,25.1586,24.9534,25.1586,1603.7189907321,0
+ICOW.US,D,20180306,000000,25.2573,25.4983,25.2573,25.3996,3648.6673687339,0
+ICOW.US,D,20180307,000000,25.1934,25.358,24.996,25.3347,2353.9122814998,0
+ICOW.US,D,20180308,000000,25.4103,25.4103,25.2892,25.3415,4331.6945935237,0
+ICOW.US,D,20180309,000000,25.118,25.3086,25.0658,25.3086,2734.1755473435,0
+ICOW.US,D,20180312,000000,25.2912,25.5515,25.0822,25.4983,11404.798003034,0
+ICOW.US,D,20180313,000000,25.6696,25.6696,25.2573,25.4035,3769.5662874939,0
+ICOW.US,D,20180314,000000,25.5931,25.6454,25.3415,25.5157,7333.5010806866,0
+ICOW.US,D,20180315,000000,25.5341,25.5757,25.0658,25.4538,12867.98491726,0
+ICOW.US,D,20180316,000000,25.1499,25.4722,25.1325,25.208,8611.7229824492,0
+ICOW.US,D,20180319,000000,23.9837,25.3957,23.9837,25.1877,778.09304125081,0
+ICOW.US,D,20180320,000000,25.266,25.3086,24.8044,25.0531,16869.015801353,0
+ICOW.US,D,20180321,000000,24.8044,25.4383,24.8044,25.4383,5191.4202380399,0
+ICOW.US,D,20180322,000000,25.118,25.118,24.8141,24.8634,896.92531182696,0
+ICOW.US,D,20180323,000000,24.9283,24.9283,24.7193,24.7193,2094.5479344162,0
+ICOW.US,D,20180326,000000,24.938,25.0299,24.9196,25.0299,4354.427723547,0
+ICOW.US,D,20180327,000000,24.8257,24.8886,24.8257,24.8886,2228.8800663718,0
+ICOW.US,D,20180328,000000,25.0163,25.0163,24.7086,25.0028,1790.750651378,0
+ICOW.US,D,20180329,000000,25.207,25.207,24.9225,25.1208,1208.9891876009,0
+ICOW.US,D,20180402,000000,24.5286,24.9467,24.5199,24.9109,25714.270028588,0
+ICOW.US,D,20180403,000000,25.0163,25.1112,24.6167,24.6438,3590.8012195837,0
+ICOW.US,D,20180404,000000,24.7047,25.0686,24.6679,24.8257,45028.130631534,0
+ICOW.US,D,20180405,000000,25.1305,25.1712,25.1305,25.1712,1063.2904906336,0
+ICOW.US,D,20180406,000000,24.8257,25.116,24.6689,25.0241,8629.2894920126,0
+ICOW.US,D,20180409,000000,25.1489,25.2844,25.1441,25.1441,2246.4465759353,0
+ICOW.US,D,20180410,000000,25.5108,25.5157,25.1615,25.1615,727.46016074445,0
+ICOW.US,D,20180411,000000,25.5379,25.5466,25.3715,25.5012,8329.6255053423,0
+ICOW.US,D,20180412,000000,25.4663,25.4886,25.0599,25.477,6689.7401713914,0
+ICOW.US,D,20180413,000000,25.4837,25.4837,25.3705,25.4325,631.36102019156,0
+ICOW.US,D,20180416,000000,25.5108,25.5535,25.3328,25.3618,37059.135234288,0
+ICOW.US,D,20180417,000000,25.6144,25.657,25.4325,25.4663,5064.321374728,0
+ICOW.US,D,20180418,000000,25.7276,25.8922,25.7276,25.7712,5735.9820345063,0
+ICOW.US,D,20180419,000000,25.9087,25.9087,25.747,25.747,3175.4049346132,0
+ICOW.US,D,20180420,000000,25.6657,25.6744,25.4605,25.6173,11291.132352918,0
+ICOW.US,D,20180423,000000,25.5622,25.6222,25.3986,25.5622,8459.8243409301,0
+ICOW.US,D,20180424,000000,25.4073,25.5622,25.1441,25.2747,21348.475740029,0
+ICOW.US,D,20180425,000000,25.2322,25.3531,25.1615,25.1615,19887.355473988,0
+ICOW.US,D,20180426,000000,25.0512,25.4925,25.0512,25.3377,13579.945216625,0
+ICOW.US,D,20180427,000000,25.3377,25.4412,25.2157,25.4412,2683.5426668371,0
+ICOW.US,D,20180430,000000,25.4325,25.4663,25.1305,25.3377,7753.030662025,0
+ICOW.US,D,20180501,000000,25.2844,25.3115,25.1441,25.3115,6259.8773491333,0
+ICOW.US,D,20180502,000000,25.4141,25.4489,25.2215,25.3289,4347.1944549032,0
+ICOW.US,D,20180503,000000,25.2002,25.2002,25.1905,25.2002,763.62650396328,0
+ICOW.US,D,20180504,000000,25.2002,25.5108,25.2002,25.5108,1381.5543109593,0
+ICOW.US,D,20180507,000000,25.4325,25.4412,25.3493,25.3493,915.52514548236,0
+ICOW.US,D,20180508,000000,25.2157,25.5021,25.2157,25.4663,5696.7157190116,0
+ICOW.US,D,20180509,000000,25.3289,25.4489,25.3289,25.3289,40605.503517917,0
+ICOW.US,D,20180510,000000,25.3377,25.6831,25.3377,25.565,84581.71022383,0
+ICOW.US,D,20180511,000000,25.6657,25.8834,25.5379,25.8834,7366.5674516295,0
+ICOW.US,D,20180514,000000,25.9348,25.9599,25.7712,25.9599,2842.674577,0
+ICOW.US,D,20180515,000000,25.5583,25.6222,25.3212,25.4837,30288.795783724,0
+ICOW.US,D,20180516,000000,25.7276,25.747,25.597,25.597,12110.558357848,0
+ICOW.US,D,20180517,000000,25.5873,25.7625,25.5873,25.5999,9336.0831709177,0
+ICOW.US,D,20180518,000000,25.6222,25.6909,25.5157,25.6744,21265.809812671,0
+ICOW.US,D,20180521,000000,25.8293,25.8457,25.4673,25.8457,5394.9850841573,0
+ICOW.US,D,20180522,000000,25.7779,25.8999,25.5282,25.7625,9541.7146652191,0
+ICOW.US,D,20180523,000000,25.1528,25.5195,25.1528,25.4461,3306.6370942929,0
+ICOW.US,D,20180524,000000,25.4567,25.4663,25.3212,25.3212,2220.6134736361,0
+ICOW.US,D,20180525,000000,25.1528,25.2157,24.8529,25.2157,1504.5198779033,0
+ICOW.US,D,20180529,000000,24.7047,24.7647,24.6631,24.7647,1080.857000197,0
+ICOW.US,D,20180530,000000,24.7289,25.0686,24.7212,25.0686,1487.9866924318,0
+ICOW.US,D,20180531,000000,25.1809,25.1809,24.9815,25.1712,5388.7851396055,0
+ICOW.US,D,20180601,000000,25.1325,25.3028,24.9041,25.2844,62909.804043015,0
+ICOW.US,D,20180604,000000,25.3232,25.3531,25.2603,25.2603,4479.459938675,0
+ICOW.US,D,20180605,000000,25.3715,25.3715,25.2041,25.3608,4690.2580534361,0
+ICOW.US,D,20180606,000000,25.3618,25.7132,25.2757,25.7083,7917.3291926477,0
+ICOW.US,D,20180607,000000,25.7083,25.7276,25.5709,25.5786,15648.660048742,0
+ICOW.US,D,20180608,000000,25.4663,25.5535,25.3396,25.5466,16537.318767833,0
+ICOW.US,D,20180611,000000,25.6406,25.6657,25.598,25.6319,3181.604879165,0
+ICOW.US,D,20180612,000000,25.3531,25.4925,25.3531,25.4489,7440.9667862511,0
+ICOW.US,D,20180613,000000,25.3986,25.3986,25.2235,25.2235,878.32547817156,0
+ICOW.US,D,20180614,000000,25.3986,25.3986,25.0076,25.1112,6217.5110613627,0
+ICOW.US,D,20180615,000000,25.207,25.207,25.0241,25.1528,1292.6884390501,0
+ICOW.US,D,20180618,000000,24.757,24.9718,24.757,24.8529,5468.3510946869,0
+ICOW.US,D,20180619,000000,24.5915,24.6592,24.3737,24.3737,6605.0075958501,0
+ICOW.US,D,20180620,000000,24.7473,24.7715,24.6776,24.7134,3159.9050732337,0
+ICOW.US,D,20180621,000000,24.6263,24.6263,24.3476,24.5567,4751.2241748622,0
+ICOW.US,D,20180622,000000,24.8064,24.8064,24.7289,24.7647,9223.4508448934,0
+ICOW.US,D,20180625,000000,24.486,25.2157,24.0641,25.2157,10074.909896674,0
+ICOW.US,D,20180626,000000,24.0737,24.3941,23.9934,24.3622,6353.9098415023,0
+ICOW.US,D,20180627,000000,24.3244,24.3418,24.1608,24.1869,2257.8131409469,0
+ICOW.US,D,20180628,000000,24.0282,24.1687,24.0147,24.1687,2854.0411420116,0
+ICOW.US,D,20180629,000000,24.3361,24.3361,24.307,24.307,86144.096250882,0
+ICOW.US,D,20180702,000000,23.8648,23.8648,23.7148,23.7148,5133.5540888898,0
+ICOW.US,D,20180703,000000,23.8193,24.0379,23.8193,23.9034,9980.8774043048,0
+ICOW.US,D,20180705,000000,23.8473,24.1774,23.8473,24.1521,6969.7710003143,0
+ICOW.US,D,20180706,000000,24.247,24.3157,24.2373,24.2373,6110.0453557982,0
+ICOW.US,D,20180709,000000,24.5131,24.5518,24.4134,24.5518,1653.3185471465,0
+ICOW.US,D,20180710,000000,24.5789,24.6032,24.5789,24.6032,2058.3815911974,0
+ICOW.US,D,20180711,000000,24.2983,24.307,24.1725,24.1957,4087.8301078196,0
+ICOW.US,D,20180712,000000,24.0921,24.2799,24.0921,24.2702,4460.8601050196,0
+ICOW.US,D,20180713,000000,24.065,24.3418,24.065,24.3418,22716.596837793,0
+ICOW.US,D,20180716,000000,24.1521,24.3331,24.1337,24.3331,2519.2441362144,0
+ICOW.US,D,20180717,000000,24.4386,24.4637,24.399,24.4386,1611.9855834678,0
+ICOW.US,D,20180718,000000,24.4038,24.4734,24.3515,24.4483,1142.856445715,0
+ICOW.US,D,20180719,000000,24.2799,24.2799,24.2615,24.2615,354.43016354452,0
+ICOW.US,D,20180720,000000,24.1774,24.1774,24.1774,24.1774,1646.0852785027,0
+ICOW.US,D,20180723,000000,24.1774,24.1774,24.1774,24.1774,23.76645411523,0
+ICOW.US,D,20180724,000000,24.3331,24.6224,24.3331,24.5518,2541.9772662377,0
+ICOW.US,D,20180725,000000,24.5092,24.5615,24.4995,24.5615,2693.8759077568,0
+ICOW.US,D,20180726,000000,24.6641,24.6912,24.6467,24.6467,2007.748710691,0
+ICOW.US,D,20180727,000000,24.6912,24.7009,24.065,24.6467,5199.6868307756,0
+ICOW.US,D,20180730,000000,24.7947,24.7947,24.6321,24.6564,2655.642916354,0
+ICOW.US,D,20180731,000000,24.8925,24.936,24.6912,24.8412,4392.6607149498,0
+ICOW.US,D,20180801,000000,24.7357,24.7357,24.5915,24.6477,976.49126690838,0
+ICOW.US,D,20180802,000000,24.3157,24.368,24.1957,24.2886,8547.6568887472,0
+ICOW.US,D,20180803,000000,24.0737,24.307,24.0737,24.2383,7878.0628771529,0
+ICOW.US,D,20180806,000000,24.2383,24.2383,24.2383,24.2383,223.19800386477,0
+ICOW.US,D,20180807,000000,24.6641,24.6641,24.5015,24.5247,9520.0148592878,0
+ICOW.US,D,20180808,000000,24.3418,24.5605,24.3418,24.5605,3600.1011364114,0
+ICOW.US,D,20180809,000000,24.4309,24.4309,24.1241,24.1687,46351.818793343,0
+ICOW.US,D,20180810,000000,23.675,23.7757,23.6276,23.7757,3705.500193792,0
+ICOW.US,D,20180813,000000,23.734,23.7496,23.6431,23.7069,7666.2314382998,0
+ICOW.US,D,20180814,000000,23.7118,23.7118,23.6431,23.6519,10149.309231295,0
+ICOW.US,D,20180815,000000,23.3218,23.3664,23.3054,23.3576,10683.537786842,0
+ICOW.US,D,20180816,000000,23.3828,23.6102,23.3828,23.6102,6978.0375930501,0
+ICOW.US,D,20180817,000000,23.4883,23.8289,23.3915,23.8289,10153.442527663,0
+ICOW.US,D,20180820,000000,23.7496,23.8879,23.7496,23.8879,8488.7574155051,0
+ICOW.US,D,20180821,000000,23.9518,24.0108,23.9228,23.9934,3349.0033820636,0
+ICOW.US,D,20180822,000000,24.1424,24.1424,24.0205,24.0428,5655.3827553329,0
+ICOW.US,D,20180823,000000,23.7757,23.8967,23.7757,23.8134,2912.9406152537,0
+ICOW.US,D,20180824,000000,24.0476,24.0476,23.915,23.9421,6801.3391733238,0
+ICOW.US,D,20180827,000000,24.2983,24.307,24.2557,24.2886,7171.2691982478,0
+ICOW.US,D,20180828,000000,24.4164,24.4164,24.247,24.247,4247.9953420745,0
+ICOW.US,D,20180829,000000,24.3244,24.3767,24.2886,24.3767,3116.5054613711,0
+ICOW.US,D,20180830,000000,24.0379,24.0379,24.0379,24.0379,1597.5190461803,0
+ICOW.US,D,20180831,000000,23.8715,23.9006,23.767,23.8967,7574.2655941148,0
+ICOW.US,D,20180904,000000,23.679,23.679,23.5386,23.5386,6903.6382584285,0
+ICOW.US,D,20180905,000000,23.4002,23.4437,23.3711,23.406,2748.642084631,0
+ICOW.US,D,20180906,000000,23.3828,23.4263,23.1738,23.286,17275.112169496,0
+ICOW.US,D,20180907,000000,23.0856,23.166,23.017,23.0615,13739.077126787,0
+ICOW.US,D,20180910,000000,23.2348,23.3393,23.1563,23.1738,7884.2628217047,0
+ICOW.US,D,20180911,000000,23.1467,23.2086,23.1467,23.2057,1440.4537842014,0
+ICOW.US,D,20180912,000000,23.4002,23.4273,23.4002,23.4273,459.82922092511,0
+ICOW.US,D,20180913,000000,23.6276,23.6276,23.6276,23.6276,1161.4562793704,0
+ICOW.US,D,20180914,000000,23.8106,23.8289,23.7051,23.7757,14822.000775168,0
+ICOW.US,D,20180917,000000,23.8715,23.8715,23.767,23.7922,3649.7006928258,0
+ICOW.US,D,20180918,000000,23.9934,24.1066,23.9934,24.0282,4575.5590792279,0
+ICOW.US,D,20180919,000000,24.1957,24.2315,24.0883,24.2063,6466.5421675266,0
+ICOW.US,D,20180920,000000,24.3244,24.4299,24.3244,24.3331,1880.6498473791,0
+ICOW.US,D,20180921,000000,24.4134,24.4734,24.3941,24.3941,2082.1480453126,0
+ICOW.US,D,20180924,000000,24.247,24.2866,24.247,24.2866,1616.1188798357,0
+ICOW.US,D,20180925,000000,24.4309,24.4396,24.3592,24.4396,2972.8734125877,0
+ICOW.US,D,20180926,000000,24.4928,24.5015,24.458,24.458,8353.3919594575,0
+ICOW.US,D,20180927,000000,24.3553,24.4231,24.3196,24.3196,3548.4349318131,0
+ICOW.US,D,20180928,000000,24.3418,24.3418,24.1861,24.2383,2784.8084278498,0
+ICOW.US,D,20181001,000000,24.2702,24.2799,24.1948,24.2315,6609.140892218,0
+ICOW.US,D,20181002,000000,24.1057,24.1144,24.0873,24.0873,1216.2224562446,0
+ICOW.US,D,20181003,000000,24.0641,24.0641,23.9828,23.9828,1336.0880509127,0
+ICOW.US,D,20181004,000000,23.8163,23.8163,23.5657,23.6315,7720.997615174,0
+ICOW.US,D,20181005,000000,23.6151,23.6402,23.4728,23.6064,10971.835208501,0
+ICOW.US,D,20181008,000000,23.3064,23.3064,23.3064,23.3064,969.25799826462,0
+ICOW.US,D,20181009,000000,23.316,23.4932,23.316,23.4815,1312.3215967975,0
+ICOW.US,D,20181010,000000,23.3422,23.3422,22.9386,22.9831,13042.616688802,0
+ICOW.US,D,20181011,000000,22.9918,22.9918,22.4469,22.6319,81683.236145863,0
+ICOW.US,D,20181012,000000,22.6947,22.6947,22.4992,22.6812,1589.2524534445,0
+ICOW.US,D,20181015,000000,22.7286,22.9105,22.7286,22.8321,6370.4430269737,0
+ICOW.US,D,20181016,000000,23.255,23.255,23.1757,23.1757,716.09359573281,0
+ICOW.US,D,20181017,000000,23.0393,23.0393,22.5176,22.9105,13663.644468074,0
+ICOW.US,D,20181018,000000,22.9657,22.9831,22.6483,22.7053,4925.8559464045,0
+ICOW.US,D,20181019,000000,22.8592,22.8757,22.7451,22.7576,9554.1145543227,0
+ICOW.US,D,20181022,000000,22.7199,22.7451,22.6483,22.7354,3220.8711946597,0
+ICOW.US,D,20181023,000000,22.2815,22.535,22.2815,22.5176,5030.2216796931,0
+ICOW.US,D,20181024,000000,22.2641,22.2641,21.9224,21.9224,7396.5338502965,0
+ICOW.US,D,20181025,000000,22.0512,22.0802,21.9902,22.0696,6794.10590468,0
+ICOW.US,D,20181026,000000,21.8682,22.0086,21.7879,21.9564,10013.943775248,0
+ICOW.US,D,20181029,000000,21.9544,22.1218,21.7435,21.7435,2855.0744661036,0
+ICOW.US,D,20181030,000000,21.8682,21.9224,21.8682,21.9127,3015.2397003584,0
+ICOW.US,D,20181031,000000,22.2738,22.296,22.236,22.236,17219.312668531,0
+ICOW.US,D,20181101,000000,22.2738,22.4325,22.2738,22.384,6211.3111168109,0
+ICOW.US,D,20181102,000000,22.7722,23.0344,22.5273,22.7586,35122.685885943,0
+ICOW.US,D,20181105,000000,22.6483,22.7034,22.535,22.535,8677.855724335,0
+ICOW.US,D,20181106,000000,22.6744,22.7034,22.5873,22.6822,7054.5035758556,0
+ICOW.US,D,20181107,000000,22.9289,22.957,22.8757,22.9018,9622.3139443924,0
+ICOW.US,D,20181108,000000,22.8941,22.8941,22.8157,22.8157,3059.6726363129,0
+ICOW.US,D,20181109,000000,22.8157,22.8157,22.8157,22.8157,1.0333240919665,0
+ICOW.US,D,20181112,000000,22.325,22.3337,22.236,22.236,3463.7023562719,0
+ICOW.US,D,20181113,000000,22.3057,22.4121,22.296,22.4121,2483.0777929956,0
+ICOW.US,D,20181114,000000,22.4499,22.4499,22.1586,22.2147,3295.2705292813,0
+ICOW.US,D,20181115,000000,22.1412,22.5176,22.1412,22.4238,7968.995397246,0
+ICOW.US,D,20181116,000000,22.3812,22.4557,22.3812,22.4557,984.75785964412,0
+ICOW.US,D,20181119,000000,22.2835,22.2835,22.2505,22.2505,1318.5215413493,0
+ICOW.US,D,20181120,000000,21.9031,22.0251,21.7976,21.7976,11053.467811766,0
+ICOW.US,D,20181121,000000,21.9544,22.1925,21.9544,22.147,1256.5220958313,0
+ICOW.US,D,20181123,000000,21.876,21.876,21.8412,21.8412,3050.3727194852,0
+ICOW.US,D,20181126,000000,22.1925,22.2263,22.1925,22.2196,11261.165954251,0
+ICOW.US,D,20181127,000000,22.0425,22.1044,22.0086,22.1044,3897.6984748978,0
+ICOW.US,D,20181128,000000,21.9477,22.3696,21.9224,22.2641,2753.8087050908,0
+ICOW.US,D,20181129,000000,22.2176,22.2176,22.1925,22.1925,374.06332129189,0
+ICOW.US,D,20181130,000000,22.0793,22.2321,22.0793,22.2321,3161.9717214176,0
+ICOW.US,D,20181203,000000,22.5176,22.5176,22.4121,22.507,12414.355640886,0
+ICOW.US,D,20181204,000000,22.2321,22.2447,21.876,21.876,5794.8815077484,0
+ICOW.US,D,20181206,000000,21.5508,21.7279,21.3834,21.7279,8838.0209585898,0
+ICOW.US,D,20181207,000000,21.8499,21.876,21.5267,21.5779,10083.17648941,0
+ICOW.US,D,20181210,000000,21.4095,21.4095,21.2866,21.3631,1789.7173272861,0
+ICOW.US,D,20181211,000000,21.4986,21.5944,21.3718,21.486,10458.273134793,0
+ICOW.US,D,20181212,000000,21.5944,21.9127,21.5944,21.8025,3775.7662320457,0
+ICOW.US,D,20181213,000000,21.9311,21.9311,21.7522,21.7715,17514.843358833,0
+ICOW.US,D,20181214,000000,21.5267,21.6757,21.4744,21.4744,13105.649458412,0
+ICOW.US,D,20181217,000000,21.4289,21.5324,21.2683,21.2683,290619.30089332,0
+ICOW.US,D,20181218,000000,21.4511,21.4647,21.3757,21.4647,25089.108952948,0
+ICOW.US,D,20181219,000000,21.5218,21.6418,21.1666,21.1666,14444.8374816,0
+ICOW.US,D,20181220,000000,21.185,21.2595,21.1047,21.1086,2207.1802604405,0
+ICOW.US,D,20181221,000000,21.1134,21.1299,20.7892,20.8367,25353.639920491,0
+ICOW.US,D,20181224,000000,20.9111,20.9111,20.6179,20.6179,6799.2725251399,0
+ICOW.US,D,20181226,000000,20.585,20.9547,20.4776,20.9547,7567.032325471,0
+ICOW.US,D,20181227,000000,20.8154,21.274,20.7157,21.1105,149710.06109229,0
+ICOW.US,D,20181228,000000,21.3011,21.7425,21.2886,21.4879,23427.523813066,0
+ICOW.US,D,20181231,000000,21.0283,21.3708,21.0283,21.2963,11804.694426626,0
+ICOW.US,D,20190102,000000,20.9828,21.335,20.9828,21.335,4168.429386993,0
+ICOW.US,D,20190103,000000,21.1966,21.2827,21.0524,21.2121,9516.9148870119,0
+ICOW.US,D,20190104,000000,21.9099,21.9592,21.8237,21.907,24729.512168944,0
+ICOW.US,D,20190107,000000,22.0531,22.1867,22.0298,22.0811,10904.669142523,0
+ICOW.US,D,20190108,000000,22.3009,22.3009,22.1519,22.2641,17465.243802419,0
+ICOW.US,D,20190109,000000,22.6744,22.7615,22.5854,22.7615,31116.488381389,0
+ICOW.US,D,20190110,000000,22.6598,22.776,22.6598,22.776,12323.423120793,0
+ICOW.US,D,20190111,000000,22.7025,22.7518,22.6135,22.717,7883.2294976128,0
+ICOW.US,D,20190114,000000,22.4799,22.6386,22.416,22.4721,32132.245963791,0
+ICOW.US,D,20190115,000000,22.6038,22.6744,22.4615,22.6018,27389.288381665,0
+ICOW.US,D,20190116,000000,22.7518,22.806,22.6938,22.7237,5449.7512610315,0
+ICOW.US,D,20190117,000000,22.7093,22.8418,22.6463,22.7141,7868.7629603252,0
+ICOW.US,D,20190118,000000,22.9938,23.0112,22.8863,22.9773,13481.779427887,0
+ICOW.US,D,20190122,000000,22.9299,22.9299,22.7344,22.775,28033.04929096,0
+ICOW.US,D,20190123,000000,22.7779,22.9328,22.7779,22.9328,36642.705625226,0
+ICOW.US,D,20190124,000000,23.046,23.2095,23.046,23.1515,201147.9010663,0
+ICOW.US,D,20190125,000000,23.5454,23.6044,23.5057,23.5454,10845.76966928,0
+ICOW.US,D,20190128,000000,23.3741,23.3741,23.2502,23.3654,5489.0175765263,0
+ICOW.US,D,20190129,000000,23.5231,23.585,23.4534,23.4534,5423.9181587324,0
+ICOW.US,D,20190130,000000,23.675,23.796,23.5947,23.796,12767.752480338,0
+ICOW.US,D,20190131,000000,23.7795,23.9044,23.7467,23.8434,11016.268144455,0
+ICOW.US,D,20190201,000000,23.9141,23.9141,23.8076,23.8357,3827.4324366441,0
+ICOW.US,D,20190204,000000,23.7892,23.8909,23.7892,23.8909,737.79340166411,0
+ICOW.US,D,20190205,000000,23.9141,24.0737,23.9141,24.0157,3459.569059904,0
+ICOW.US,D,20190206,000000,23.8996,23.9218,23.7989,23.8241,5665.7159962526,0
+ICOW.US,D,20190207,000000,23.4486,23.4486,23.3112,23.3731,5811.4146932198,0
+ICOW.US,D,20190208,000000,23.1157,23.1873,23.046,23.1264,4101.2633210152,0
+ICOW.US,D,20190211,000000,23.1786,23.1873,23.0983,23.1399,1047.7906292541,0
+ICOW.US,D,20190212,000000,23.4621,23.5231,23.3828,23.4408,22319.800386477,0
+ICOW.US,D,20190213,000000,23.5947,23.6131,23.4708,23.4989,16199.421789759,0
+ICOW.US,D,20190214,000000,23.4176,23.5067,23.4002,23.4166,6298.1103405361,0
+ICOW.US,D,20190215,000000,23.6412,23.675,23.6305,23.675,2855.0744661036,0
+ICOW.US,D,20190219,000000,23.7292,23.7989,23.7292,23.7332,2334.2791237524,0
+ICOW.US,D,20190220,000000,23.9499,23.9499,23.8841,23.9034,656.16079839875,0
+ICOW.US,D,20190221,000000,23.8347,23.8347,23.7708,23.828,5133.5540888898,0
+ICOW.US,D,20190222,000000,23.9934,24.008,23.826,23.8802,42468.586855733,0
+ICOW.US,D,20190225,000000,24.0476,24.0476,23.9509,24.0205,222775.37431116,0
+ICOW.US,D,20190226,000000,23.9141,24.0873,23.9141,24.066,4340.9945103514,0
+ICOW.US,D,20190227,000000,23.8531,24.0282,23.8531,23.918,4633.425228378,0
+ICOW.US,D,20190228,000000,23.8531,23.8531,23.7409,23.7409,2679.4093704692,0
+ICOW.US,D,20190301,000000,23.8947,23.9218,23.7389,23.8792,7168.1692259719,0
+ICOW.US,D,20190304,000000,23.8792,23.886,23.7718,23.7795,5611.9831434703,0
+ICOW.US,D,20190305,000000,23.7109,23.7467,23.6557,23.7186,3849.1322425754,0
+ICOW.US,D,20190306,000000,23.7031,23.7031,23.5899,23.6305,3315.9370111206,0
+ICOW.US,D,20190307,000000,23.3828,23.3828,23.2405,23.2821,8727.4552807494,0
+ICOW.US,D,20190308,000000,23.1022,23.1844,23.0983,23.1844,3260.1375101544,0
+ICOW.US,D,20190311,000000,23.3605,23.4089,23.3373,23.4089,5105.6543384067,0
+ICOW.US,D,20190312,000000,23.4708,23.4708,23.3248,23.3248,23031.760685842,0
+ICOW.US,D,20190313,000000,23.3915,23.5686,23.3915,23.5415,1671.9183808019,0
+ICOW.US,D,20190314,000000,23.4437,23.4573,23.347,23.347,1961.2491265525,0
+ICOW.US,D,20190315,000000,23.5599,23.6654,23.5599,23.616,1561.3527029614,0
+ICOW.US,D,20190318,000000,23.6383,23.6944,23.6383,23.6944,2320.8459105569,0
+ICOW.US,D,20190319,000000,23.8705,23.8705,23.7815,23.7815,707.82700299708,0
+ICOW.US,D,20190320,000000,23.675,23.9044,23.6044,23.8144,4921.7226500366,0
+ICOW.US,D,20190321,000000,23.7795,23.8947,23.7718,23.8947,3539.1350149854,0
+ICOW.US,D,20190322,000000,23.6218,23.6218,23.4805,23.4805,2171.0139172217,0
+ICOW.US,D,20190325,000000,23.3373,23.3654,23.2657,23.3335,17474.543719246,0
+ICOW.US,D,20190326,000000,23.5076,23.5415,23.4273,23.4505,1358.821180936,0
+ICOW.US,D,20190327,000000,23.6479,23.6479,23.3557,23.4766,7830.5299689225,0
+ICOW.US,D,20190328,000000,23.4815,23.4815,23.4631,23.4815,2349.7789851319,0
+ICOW.US,D,20190329,000000,23.5579,23.5579,23.5579,23.5579,141.56540059942,0
+ICOW.US,D,20190401,000000,23.9015,23.9693,23.8812,23.9693,2850.9411697357,0
+ICOW.US,D,20190402,000000,23.9566,24.0699,23.9247,24.0699,4511.4929855259,0
+ICOW.US,D,20190403,000000,24.4154,24.4154,24.3157,24.3448,4632.391904286,0
+ICOW.US,D,20190404,000000,24.1386,24.1928,24.1386,24.1909,1811.4171332173,0
+ICOW.US,D,20190405,000000,24.3689,24.3699,24.2615,24.3351,2287.7795396139,0
+ICOW.US,D,20190408,000000,24.247,24.3109,24.1928,24.3109,1184.1894093937,0
+ICOW.US,D,20190409,000000,24.1744,24.1744,24.0931,24.1531,2242.3132795674,0
+ICOW.US,D,20190410,000000,24.2199,24.2838,24.2199,24.2557,1941.6159688051,0
+ICOW.US,D,20190411,000000,24.3418,24.3418,24.2789,24.2983,1538.6195729382,0
+ICOW.US,D,20190412,000000,24.4764,24.5199,24.4415,24.5122,1386.7209314191,0
+ICOW.US,D,20190415,000000,24.4957,24.5122,24.4502,24.5122,6429.3425002158,0
+ICOW.US,D,20190416,000000,24.6893,24.6893,24.5828,24.5828,1762.8509008949,0
+ICOW.US,D,20190417,000000,24.6176,24.7193,24.6176,24.6853,1092.2235652086,0
+ICOW.US,D,20190418,000000,24.6283,24.6418,24.6002,24.6418,4237.6621011548,0
+ICOW.US,D,20190422,000000,24.4502,24.6331,24.4502,24.5809,4718.1578039192,0
+ICOW.US,D,20190423,000000,24.5122,24.5886,24.4851,24.5886,3360.3699470752,0
+ICOW.US,D,20190424,000000,24.2102,24.3331,24.1299,24.2053,2888.1408370465,0
+ICOW.US,D,20190425,000000,24.0593,24.1386,24.0593,24.0892,4094.0300523714,0
+ICOW.US,D,20190426,000000,23.9973,24.2548,23.9973,24.1483,14642.202383166,0
+ICOW.US,D,20190429,000000,24.2199,24.3244,24.2199,24.3021,2058.3815911974,0
+ICOW.US,D,20190430,000000,24.2015,24.2576,24.1841,24.2576,3383.1030770985,0
+ICOW.US,D,20190501,000000,24.2886,24.4154,24.0593,24.1357,9751.4794558883,0
+ICOW.US,D,20190502,000000,24.0854,24.1028,23.9876,23.9964,14712.468421419,0
+ICOW.US,D,20190503,000000,24.1202,24.2364,24.1202,24.215,3206.4046573722,0
+ICOW.US,D,20190506,000000,23.6392,23.9876,23.6392,23.9789,2942.9070139207,0
+ICOW.US,D,20190507,000000,23.7563,23.7563,23.4999,23.4999,4997.1553087502,0
+ICOW.US,D,20190508,000000,23.4273,23.5415,23.4002,23.5115,3931.7981699327,0
+ICOW.US,D,20190509,000000,23.0712,23.2589,23.0538,23.2435,5369.1519818582,0
+ICOW.US,D,20190510,000000,23.2841,23.2841,23.1505,23.2231,11871.860492604,0
+ICOW.US,D,20190513,000000,22.8157,22.8157,22.6812,22.7247,5638.8495698614,0
+ICOW.US,D,20190514,000000,22.956,23.0886,22.9182,22.9851,4219.0622674994,0
+ICOW.US,D,20190515,000000,22.776,23.1147,22.776,23.0585,1109.7900747721,0
+ICOW.US,D,20190516,000000,22.9918,23.1321,22.9918,23.0344,9558.2478506905,0
+ICOW.US,D,20190517,000000,22.8844,22.9299,22.8137,22.8786,2258.8464650389,0
+ICOW.US,D,20190520,000000,22.6812,22.7924,22.6812,22.7296,3432.7026335129,0
+ICOW.US,D,20190521,000000,22.7683,22.867,22.7683,22.8282,760.52653168738,0
+ICOW.US,D,20190522,000000,22.6367,22.6608,22.6367,22.6367,1546.8861656739,0
+ICOW.US,D,20190523,000000,22.2253,22.2882,21.9467,22.2253,3759.2330465743,0
+ICOW.US,D,20190524,000000,22.4634,22.5292,22.4295,22.4924,9732.8796222329,0
+ICOW.US,D,20190528,000000,22.627,22.627,22.476,22.4808,3432.7026335129,0
+ICOW.US,D,20190529,000000,22.2089,22.2215,22.1286,22.1654,4509.426337342,0
+ICOW.US,D,20190530,000000,22.3153,22.3531,22.2176,22.2447,3271.5040751661,0
+ICOW.US,D,20190531,000000,21.9679,22.0928,21.9679,22.0928,921.72509003416,0
+ICOW.US,D,20190603,000000,22.1828,22.2051,22.0753,22.1644,6032.5460489007,0
+ICOW.US,D,20190604,000000,22.4208,22.5524,22.4208,22.5524,968.22467417265,0
+ICOW.US,D,20190605,000000,22.5292,22.5641,22.4392,22.5205,6016.0128634292,0
+ICOW.US,D,20190606,000000,22.3822,22.627,22.3822,22.6076,1462.1535901327,0
+ICOW.US,D,20190607,000000,22.8302,22.867,22.8225,22.8409,1442.5204323853,0
+ICOW.US,D,20190610,000000,22.5912,22.9918,22.5912,22.9434,4979.5887991868,0
+ICOW.US,D,20190611,000000,23.106,23.1699,23.106,23.1273,1148.0230661748,0
+ICOW.US,D,20190612,000000,22.956,22.956,22.8844,22.9105,1376.3876904994,0
+ICOW.US,D,20190613,000000,22.8689,22.8689,22.8689,22.8689,115.73229830025,0
+ICOW.US,D,20190614,000000,22.7073,22.7247,22.6202,22.7044,3253.9375656026,0
+ICOW.US,D,20190617,000000,22.7324,22.7324,22.6008,22.6202,11624.896034624,0
+ICOW.US,D,20190618,000000,22.8757,22.9279,22.8757,22.898,1549.9861379498,0
+ICOW.US,D,20190619,000000,23.0092,23.0189,23.0044,23.0044,4605.5254778949,0
+ICOW.US,D,20190620,000000,23.2589,23.2589,23.2502,23.2502,733.66010529625,0
+ICOW.US,D,20190621,000000,23.1699,23.195,23.1302,23.1302,42632.885386355,0
+ICOW.US,D,20190624,000000,23.0005,23.106,23.0005,23.0799,3299.4038256492,0
+ICOW.US,D,20190625,000000,23.0925,23.0925,22.9086,22.9086,58265.012249625,0
+ICOW.US,D,20190626,000000,23.0634,23.1147,23.0634,23.0973,3550.501579997,0
+ICOW.US,D,20190627,000000,23.2599,23.2599,23.1418,23.1418,4683.0247847924,0
+ICOW.US,D,20190628,000000,23.2144,23.2241,23.196,23.2028,6956.3377871188,0
+ICOW.US,D,20190701,000000,23.5231,23.5231,23.3431,23.3431,2358.0455778677,0
+ICOW.US,D,20190702,000000,23.5899,23.5899,23.3944,23.4564,6051.1458825561,0
+ICOW.US,D,20190703,000000,23.5193,23.5193,23.4477,23.4486,2455.1780425125,0
+ICOW.US,D,20190705,000000,23.3489,23.3489,23.196,23.257,4437.0936509043,0
+ICOW.US,D,20190708,000000,23.0973,23.1273,23.0799,23.1273,2072.8481284849,0
+ICOW.US,D,20190709,000000,22.8921,22.9521,22.8921,22.9406,2530.6107012261,0
+ICOW.US,D,20190710,000000,23.1418,23.1786,23.0538,23.1418,6752.7729410014,0
+ICOW.US,D,20190711,000000,23.286,23.286,23.0538,23.1012,4887.6229550017,0
+ICOW.US,D,20190712,000000,23.196,23.286,23.1873,23.2173,3403.7695589378,0
+ICOW.US,D,20190715,000000,23.2908,23.2957,23.2599,23.2676,6353.9098415023,0
+ICOW.US,D,20190716,000000,23.1234,23.1873,23.0886,23.1467,11374.831604367,0
+ICOW.US,D,20190717,000000,23.0712,23.1147,23.0441,23.0731,6733.139783254,0
+ICOW.US,D,20190718,000000,22.8921,23.0702,22.8021,23.0702,1941.6159688051,0
+ICOW.US,D,20190719,000000,23.0538,23.0886,23.0538,23.0712,2439.678181133,0
+ICOW.US,D,20190722,000000,23.1234,23.1321,23.0712,23.106,8745.0217903129,0
+ICOW.US,D,20190723,000000,23.2957,23.2957,23.2744,23.2763,2943.9403380127,0
+ICOW.US,D,20190724,000000,23.286,23.3228,23.2338,23.2676,12252.123758447,0
+ICOW.US,D,20190725,000000,23.0973,23.0973,22.9724,23.0179,8229.3930684215,0
+ICOW.US,D,20190726,000000,23.3489,23.3489,23.046,23.0634,12888.651399099,0
+ICOW.US,D,20190729,000000,23.0712,23.0712,22.9637,23.0005,3654.8673132857,0
+ICOW.US,D,20190730,000000,22.7063,22.7828,22.7063,22.7324,3966.9311890596,0
+ICOW.US,D,20190731,000000,22.7528,22.7595,22.5437,22.5437,5961.246686555,0
+ICOW.US,D,20190801,000000,22.4905,22.6327,22.2651,22.2738,2967.7067921279,0
+ICOW.US,D,20190802,000000,22.2031,22.2031,21.9873,21.9873,663.39406704252,0
+ICOW.US,D,20190805,000000,21.5383,21.7435,21.3776,21.4309,6516.141723941,0
+ICOW.US,D,20190806,000000,21.7182,21.7182,21.3863,21.5673,3263.2374824303,0
+ICOW.US,D,20190807,000000,21.2692,21.5983,21.2692,21.5983,4313.0947598683,0
+ICOW.US,D,20190808,000000,21.7898,21.8624,21.7898,21.8624,1928.1827556096,0
+ICOW.US,D,20190809,000000,21.6369,21.6699,21.6369,21.6699,2352.8789574078,0
+ICOW.US,D,20190812,000000,21.4511,21.5383,21.4076,21.4076,13297.847739517,0
+ICOW.US,D,20190813,000000,21.368,21.7435,21.368,21.7144,8808.0545599228,0
+ICOW.US,D,20190814,000000,21.2518,21.2518,21.0737,21.0737,2028.4151925303,0
+ICOW.US,D,20190815,000000,21.1918,21.1918,21.0069,21.034,2406.6118101901,0
+ICOW.US,D,20190816,000000,21.2518,21.2692,21.1822,21.2692,20107.453505577,0
+ICOW.US,D,20190819,000000,21.5305,21.5305,21.4685,21.4802,4709.8912111835,0
+ICOW.US,D,20190820,000000,21.3902,21.3902,21.368,21.3873,964.09137780478,0
+ICOW.US,D,20190821,000000,21.7356,21.7356,21.5122,21.575,11657.962405567,0
+ICOW.US,D,20190822,000000,21.575,21.5837,21.4589,21.547,6014.9795393372,0
+ICOW.US,D,20190823,000000,21.4222,21.5035,21.2005,21.2005,2162.747324486,0
+ICOW.US,D,20190826,000000,21.4222,21.4589,21.4028,21.4028,11526.730245887,0
+ICOW.US,D,20190827,000000,21.6176,21.6176,21.4038,21.4483,3178.5049068891,0
+ICOW.US,D,20190828,000000,21.4511,21.5924,21.4511,21.546,21156.277458923,0
+ICOW.US,D,20190829,000000,21.8082,21.8082,21.7647,21.7947,4241.7953975227,0
+ICOW.US,D,20190830,000000,21.8673,21.8808,21.8344,21.8808,1939.5493206212,0
+ICOW.US,D,20190903,000000,21.6176,21.7851,21.6176,21.7851,5892.0139723932,0
+ICOW.US,D,20190904,000000,22.1034,22.1934,22.0308,22.1422,3946.2647072202,0
+ICOW.US,D,20190905,000000,22.4325,22.536,22.4325,22.4712,649.96085384696,0
+ICOW.US,D,20190906,000000,22.4905,22.4905,22.4905,22.4905,84.732575541256,0
+ICOW.US,D,20190909,000000,22.7073,22.7073,22.6879,22.7015,1101.5234820363,0
+ICOW.US,D,20190910,000000,22.9173,22.9173,22.9134,22.9134,923.79173821809,0
+ICOW.US,D,20190911,000000,23.1738,23.1738,23.0538,23.0915,2855.0744661036,0
+ICOW.US,D,20190912,000000,23.2241,23.2241,23.196,23.1989,1680.1849735376,0
+ICOW.US,D,20190913,000000,23.4748,23.494,23.4748,23.4748,2105.9144994278,0
+ICOW.US,D,20190916,000000,23.3673,23.4031,23.3537,23.3537,2394.2119210865,0
+ICOW.US,D,20190917,000000,23.2144,23.3179,23.2144,23.3179,2997.6731907949,0
+ICOW.US,D,20190918,000000,23.0973,23.2512,23.0973,23.2512,2084.2146934965,0
+ICOW.US,D,20190919,000000,23.3296,23.3296,23.2908,23.2908,264.53096754343,0
+ICOW.US,D,20190920,000000,23.2957,23.3393,23.2144,23.2144,1270.9886331188,0
+ICOW.US,D,20190923,000000,23.0354,23.0682,22.9908,23.0682,9507.6149701842,0
+ICOW.US,D,20190924,000000,22.9618,22.9734,22.8893,22.9241,1775.2507899985,0
+ICOW.US,D,20190925,000000,22.7093,22.8573,22.7093,22.8573,28260.380591193,0
+ICOW.US,D,20190926,000000,22.8893,22.9396,22.808,22.868,13129.415912526,0
+ICOW.US,D,20190927,000000,22.8902,22.8902,22.7886,22.7886,964.09137780478,0
+ICOW.US,D,20190930,000000,22.925,22.9618,22.9086,22.9618,5590.283337539,0
+ICOW.US,D,20191001,000000,22.6802,22.7267,22.6192,22.6763,8200.4599938465,0
+ICOW.US,D,20191002,000000,22.4267,22.4267,22.1915,22.2089,3141.3052395783,0
+ICOW.US,D,20191003,000000,22.2089,22.3018,22.1179,22.2631,13260.648072207,0
+ICOW.US,D,20191004,000000,22.2447,22.4412,22.2447,22.4334,4075.430218716,0
+ICOW.US,D,20191007,000000,22.3763,22.3927,22.3763,22.3927,687.16052115775,0
+ICOW.US,D,20191008,000000,22.1363,22.1547,22.0811,22.0811,6104.8787353383,0
+ICOW.US,D,20191009,000000,22.1915,22.2447,22.1808,22.1808,3484.3688381112,0
+ICOW.US,D,20191010,000000,22.417,22.5041,22.417,22.4954,4339.9611862595,0
+ICOW.US,D,20191011,000000,23.0538,23.0538,23.0257,23.0257,463.96251729298,0
+ICOW.US,D,20191014,000000,22.9347,22.9396,22.9076,22.9095,5301.9859158803,0
+ICOW.US,D,20191015,000000,22.9948,23.1776,22.9948,23.1766,1987.0822288517,0
+ICOW.US,D,20191016,000000,23.2164,23.2164,23.0712,23.1302,10426.240087942,0
+ICOW.US,D,20191017,000000,23.2444,23.2444,23.1331,23.1766,11731.328416096,0
+ICOW.US,D,20191018,000000,23.1157,23.1718,23.1157,23.1709,1484.8867201559,0
+ICOW.US,D,20191021,000000,23.5173,23.5173,23.2977,23.3209,13043.650012894,0
+ICOW.US,D,20191022,000000,23.3799,23.4863,23.3711,23.3895,3510.2019404103,0
+ICOW.US,D,20191023,000000,23.4708,23.5482,23.4708,23.5318,4262.461879362,0
+ICOW.US,D,20191024,000000,23.6712,23.6712,23.5609,23.587,1339.1880231886,0
+ICOW.US,D,20191025,000000,23.5076,23.736,23.5076,23.6712,20513.54987372,0
+ICOW.US,D,20191028,000000,23.7882,23.7882,23.767,23.767,2812.7081783329,0
+ICOW.US,D,20191029,000000,23.8153,23.8153,23.6615,23.7515,2810.641530149,0
+ICOW.US,D,20191030,000000,23.6895,23.8028,23.6335,23.7892,2074.9147766688,0
+ICOW.US,D,20191031,000000,23.6064,23.6112,23.5009,23.6112,3638.3341278142,0
+ICOW.US,D,20191101,000000,23.915,24.0021,23.915,24.0021,2487.2110893635,0
+ICOW.US,D,20191104,000000,24.2538,24.3602,24.2431,24.3225,14830.267367904,0
+ICOW.US,D,20191105,000000,24.3041,24.3409,24.2605,24.3109,2611.2099803995,0
+ICOW.US,D,20191106,000000,24.2896,24.2896,24.2421,24.2421,882.45877453943,0
+ICOW.US,D,20191107,000000,24.4164,24.4724,24.3873,24.4115,6869.5385633936,0
+ICOW.US,D,20191108,000000,24.3321,24.3505,24.305,24.3428,5236.8864980864,0
+ICOW.US,D,20191111,000000,24.0873,24.2963,24.0873,24.2615,910.35852502252,0
+ICOW.US,D,20191112,000000,24.3428,24.397,24.2963,24.3137,5673.9825889883,0
+ICOW.US,D,20191113,000000,24.0961,24.1144,24.0961,24.1144,5646.0828385052,0
+ICOW.US,D,20191114,000000,23.9789,24.0854,23.9789,24.0815,2203.0469640727,0
+ICOW.US,D,20191115,000000,24.277,24.2886,24.277,24.2886,1046.7573051621,0
+ICOW.US,D,20191118,000000,24.218,24.2567,24.216,24.2344,1342.2879954645,0
+ICOW.US,D,20191119,000000,24.3254,24.3254,24.1754,24.2073,3850.1655666673,0
+ICOW.US,D,20191120,000000,24.1057,24.216,24.0235,24.0709,47105.112056386,0
+ICOW.US,D,20191121,000000,23.9548,23.9837,23.9257,23.9837,1213.1224839687,0
+ICOW.US,D,20191122,000000,24.0331,24.0612,24.0331,24.0544,1256.5220958313,0
+ICOW.US,D,20191125,000000,24.3137,24.3602,24.1792,24.2993,8338.92542217,0
+ICOW.US,D,20191126,000000,24.277,24.2963,24.277,24.2963,305.8639312221,0
+ICOW.US,D,20191127,000000,24.3699,24.4241,24.3234,24.4067,17774.207705917,0
+ICOW.US,D,20191129,000000,24.1792,24.1792,24.0525,24.0912,17665.70867626,0
+ICOW.US,D,20191202,000000,23.8434,23.9983,23.8434,23.9722,7839.8298857502,0
+ICOW.US,D,20191203,000000,23.6344,23.8009,23.6344,23.8009,2340.4790683042,0
+ICOW.US,D,20191204,000000,24.0205,24.0331,24.008,24.0235,5566.5168834238,0
+ICOW.US,D,20191205,000000,24.0428,24.0428,23.9441,23.9663,7730.2975320017,0
+ICOW.US,D,20191206,000000,24.2605,24.277,24.2605,24.2702,4282.0950371094,0
+ICOW.US,D,20191209,000000,24.2548,24.2548,24.1154,24.1792,5639.8828939534,0
+ICOW.US,D,20191210,000000,24.2306,24.2306,24.1928,24.1928,329.63038533733,0
+ICOW.US,D,20191211,000000,24.2344,24.3505,24.2344,24.3505,5170.7537562006,0
+ICOW.US,D,20191212,000000,24.5141,24.6902,24.5141,24.6902,4237.6621011548,0
+ICOW.US,D,20191213,000000,24.9061,24.9331,24.8576,24.8867,5885.8140278414,0
+ICOW.US,D,20191216,000000,25.2041,25.2041,25.1054,25.1877,2408.678458374,0
+ICOW.US,D,20191217,000000,25.0686,25.178,25.0686,25.1586,8887.6205150042,0
+ICOW.US,D,20191218,000000,25.0638,25.1238,25.0551,25.0832,3016.2730244503,0
+ICOW.US,D,20191219,000000,25.0057,25.0947,25.0057,25.0686,2186.5137786012,0
+ICOW.US,D,20191220,000000,25.0937,25.0937,25.0666,25.0666,796.6928749062,0
+ICOW.US,D,20191223,000000,24.9418,25.0183,24.9418,25.0183,337.89697807306,0
+ICOW.US,D,20191224,000000,24.9593,24.9593,24.9235,24.9554,3563.9347931926,0
+ICOW.US,D,20191226,000000,25.0976,25.1335,25.0599,25.087,1642.9853062268,0
+ICOW.US,D,20191227,000000,25.3163,25.3163,25.1248,25.1335,9130.4516766164,0
+ICOW.US,D,20191230,000000,25.1335,25.1335,25.0183,25.0183,4798.7570830926,0
+ICOW.US,D,20191231,000000,25.0221,25.1024,25.0057,25.1024,538.36185191457,0
+ICOW.US,D,20200102,000000,25.2534,25.3347,25.1905,25.3347,5864.1142219101,0
+ICOW.US,D,20200103,000000,25.1064,25.1248,24.9932,24.9932,26297.064816456,0
+ICOW.US,D,20200106,000000,25.1344,25.1422,25.1344,25.1422,294.49736621046,0
+ICOW.US,D,20200107,000000,25.0357,25.0415,24.9409,25.0231,2211.3135568084,0
+ICOW.US,D,20200108,000000,25.207,25.207,25.0599,25.1566,7250.8351533292,0
+ICOW.US,D,20200109,000000,25.0783,25.1596,25.0783,25.1325,2978.0400330476,0
+ICOW.US,D,20200110,000000,25.1024,25.1024,25.0793,25.0793,494.96224005197,0
+ICOW.US,D,20200113,000000,25.1151,25.2157,25.088,25.1809,6567.8079285393,0
+ICOW.US,D,20200114,000000,25.1499,26.1574,25.0976,25.2747,15716.859438811,0
+ICOW.US,D,20200115,000000,25.1073,25.178,25.1064,25.1064,4585.8923201475,0
+ICOW.US,D,20200116,000000,25.2341,25.3163,25.1983,25.3163,3796.4327138851,0
+ICOW.US,D,20200117,000000,25.2245,25.3058,25.2245,25.3058,2659.7762127219,0
+ICOW.US,D,20200121,000000,25.2341,25.2341,25.118,25.118,1992.2488493115,0
+ICOW.US,D,20200122,000000,25.1344,25.1344,25.0609,25.0832,2117.2810644394,0
+ICOW.US,D,20200123,000000,24.7502,25.0318,24.7502,24.9738,8494.9573600569,0
+ICOW.US,D,20200124,000000,24.9776,24.9776,24.7667,24.877,6362.176434238,0
+ICOW.US,D,20200127,000000,24.3737,24.3737,24.247,24.247,108662.29486302,0
+ICOW.US,D,20200128,000000,24.4279,24.4463,24.3583,24.4463,2288.8128637059,0
+ICOW.US,D,20200129,000000,24.3834,24.3834,24.309,24.3341,42684.551590954,0
+ICOW.US,D,20200130,000000,24.1551,24.306,24.1086,24.2993,2535.7773216859,0
+ICOW.US,D,20200131,000000,24.0728,24.0728,23.736,23.826,4878.323038174,0
+ICOW.US,D,20200203,000000,23.8541,23.8541,23.7486,23.7486,618.96113108796,0
+ICOW.US,D,20200204,000000,24.2112,24.2199,24.1948,24.1948,1201.7559189571,0
+ICOW.US,D,20200205,000000,24.365,24.4328,24.365,24.4328,1877.5498751032,0
+ICOW.US,D,20200206,000000,24.4948,24.4948,24.456,24.458,1495.2199610756,0
+ICOW.US,D,20200207,000000,24.2035,24.2035,24.0834,24.0834,469.12913775281,0
+ICOW.US,D,20200210,000000,24.0544,24.0864,24.0002,24.0864,873.15885771173,0
+ICOW.US,D,20200211,000000,24.3622,24.3737,24.2557,24.2828,7194.0023282711,0
+ICOW.US,D,20200212,000000,24.4396,24.4744,24.4279,24.4647,6825.105627439,0
+ICOW.US,D,20200213,000000,24.2702,24.2702,24.2702,24.2702,66.132741885859,0
+ICOW.US,D,20200214,000000,24.2383,24.246,24.1918,24.2209,1394.9875241548,0
+ICOW.US,D,20200218,000000,24.0641,24.0825,24.0418,24.0418,3315.9370111206,0
+ICOW.US,D,20200219,000000,24.1996,24.2199,24.1463,24.1869,6963.5710557625,0
+ICOW.US,D,20200220,000000,24.1551,24.1551,23.8347,23.9683,5607.8498471024,0
+ICOW.US,D,20200221,000000,23.8066,23.8879,23.8066,23.8744,3428.569337145,0
+ICOW.US,D,20200224,000000,23.0015,23.0015,22.7528,22.806,6772.4060987487,0
+ICOW.US,D,20200225,000000,22.9095,22.9095,22.4499,22.4499,24751.211974875,0
+ICOW.US,D,20200226,000000,22.718,22.718,22.4441,22.4441,2001.5487661392,0
+ICOW.US,D,20200227,000000,22.087,22.175,21.696,21.696,6629.8073740573,0
+ICOW.US,D,20200228,000000,20.9905,21.4483,20.8434,21.4483,41647.09420262,0
+ICOW.US,D,20200302,000000,21.3689,21.7831,21.2576,21.7831,21700.839255389,0
+ICOW.US,D,20200303,000000,21.6854,22.1151,21.4192,21.4386,23272.525199271,0
+ICOW.US,D,20200304,000000,21.845,22.0889,21.7947,22.0889,2355.9789296837,0
+ICOW.US,D,20200305,000000,21.5847,21.6757,21.3911,21.4434,2679.4093704692,0
+ICOW.US,D,20200306,000000,21.2285,21.2285,21.0031,21.0854,11853.260658948,0
+ICOW.US,D,20200309,000000,19.6559,19.8534,19.0647,19.115,7245.6685328694,0
+ICOW.US,D,20200310,000000,19.3444,19.7837,19.1237,19.7092,13504.512557911,0
+ICOW.US,D,20200311,000000,19.2079,19.2079,18.5953,18.7501,14323.93856284,0
+ICOW.US,D,20200312,000000,17.0556,17.0556,16.5089,16.6443,14949.09963848,0
+ICOW.US,D,20200313,000000,17.5434,17.5608,16.8524,17.4137,28051.649124615,0
+ICOW.US,D,20200316,000000,15.7317,16.1662,15.2604,15.6389,14523.37011259,0
+ICOW.US,D,20200317,000000,15.6476,16.3956,15.6146,16.175,13073.616411561,0
+ICOW.US,D,20200318,000000,15.1908,15.5924,13.7189,15.1182,35393.416798038,0
+ICOW.US,D,20200319,000000,15.3562,15.9669,15.3562,15.7027,32862.806096812,0
+ICOW.US,D,20200320,000000,15.8217,16.1053,15.2847,15.2847,16311.020791691,0
+ICOW.US,D,20200323,000000,15.3912,15.5082,15.0892,15.1463,62182.34388227,0
+ICOW.US,D,20200324,000000,16.2466,16.6017,16.2466,16.5108,8885.5538668203,0
+ICOW.US,D,20200325,000000,16.5805,17.4021,16.5805,17.1921,17159.379871196,0
+ICOW.US,D,20200326,000000,17.345,17.7776,17.345,17.6605,6755.8729132773,0
+ICOW.US,D,20200327,000000,17.0895,17.5395,17.0518,17.3082,10958.401995305,0
+ICOW.US,D,20200330,000000,17.5482,17.7408,17.4921,17.7408,7324.2011638589,0
+ICOW.US,D,20200331,000000,17.8791,17.8791,17.6654,17.7408,10118.309508536,0
+ICOW.US,D,20200401,000000,17.4195,17.4195,17.134,17.345,12498.054892336,0
+ICOW.US,D,20200402,000000,17.3266,17.7311,17.3266,17.6025,9595.4475180013,0
+ICOW.US,D,20200403,000000,17.4757,17.4757,17.1437,17.3827,2837.5079565401,0
+ICOW.US,D,20200406,000000,18.125,18.2692,18.125,18.2692,3184.7048514409,0
+ICOW.US,D,20200407,000000,18.7492,18.8247,18.3312,18.3312,11802.627778442,0
+ICOW.US,D,20200408,000000,18.2914,18.5101,18.2914,18.4869,8061.994565523,0
+ICOW.US,D,20200409,000000,18.8373,18.8373,18.6466,18.7705,3105.1388963595,0
+ICOW.US,D,20200413,000000,18.5817,18.6747,18.514,18.6747,3356.2366507073,0
+ICOW.US,D,20200414,000000,18.8296,18.8296,18.7715,18.7715,616.89448290403,0
+ICOW.US,D,20200415,000000,18.1221,18.1521,17.9885,18.0243,13964.341778836,0
+ICOW.US,D,20200416,000000,17.9788,18.2256,17.8957,18.1183,39764.377707057,0
+ICOW.US,D,20200417,000000,18.5111,18.6321,18.4086,18.6321,10763.103741923,0
+ICOW.US,D,20200420,000000,18.245,18.6553,18.245,18.2954,19792.289657528,0
+ICOW.US,D,20200421,000000,17.915,18.1153,17.8405,17.9343,5173.8537284765,0
+ICOW.US,D,20200422,000000,18.2169,18.3195,18.2169,18.3185,2409.711782466,0
+ICOW.US,D,20200423,000000,18.5633,18.8121,18.4018,18.4066,5525.1839197451,0
+ICOW.US,D,20200424,000000,18.6389,18.6747,18.4725,18.6418,10186.508898606,0
+ICOW.US,D,20200427,000000,18.8208,18.8644,18.6747,18.8034,7344.8676456982,0
+ICOW.US,D,20200428,000000,19.0695,19.0937,18.9418,18.9418,4181.8626001886,0
+ICOW.US,D,20200429,000000,19.6114,19.7382,19.565,19.6367,1724.6179094922,0
+ICOW.US,D,20200430,000000,19.2989,19.2989,19.0502,19.0647,411125.55649846,0
+ICOW.US,D,20200501,000000,18.6979,18.6979,18.5973,18.5973,269.69758800327,0
+ICOW.US,D,20200504,000000,18.4376,18.5896,18.3902,18.5896,3126.8387022908,0
+ICOW.US,D,20200505,000000,18.7212,18.8769,18.666,18.6931,6272.2772382369,0
+ICOW.US,D,20200506,000000,18.6931,18.6931,18.5538,18.5538,2124.5143330832,0
+ICOW.US,D,20200507,000000,18.8818,18.8818,18.7938,18.817,981.65788736822,0
+ICOW.US,D,20200508,000000,19.0415,19.1866,19.0415,19.1866,1072.5904074613,0
+ICOW.US,D,20200511,000000,18.9689,19.1237,18.9689,19.085,2174.1138894976,0
+ICOW.US,D,20200512,000000,19.1237,19.1614,18.9011,18.9011,4143.6296087858,0
+ICOW.US,D,20200513,000000,18.8392,18.8528,18.5451,18.6118,3393.4363180181,0
+ICOW.US,D,20200514,000000,18.1027,18.5441,18.0853,18.5441,1238.9555862679,0
+ICOW.US,D,20200515,000000,18.5914,18.6408,18.5469,18.6408,671.66065977825,0
+ICOW.US,D,20200518,000000,19.2524,19.5263,19.2524,19.5263,5159.3871911889,0
+ICOW.US,D,20200519,000000,19.2524,19.3714,19.1296,19.1296,1530.3529802024,0
+ICOW.US,D,20200520,000000,19.4867,19.4867,19.3802,19.4576,8594.1564728857,0
+ICOW.US,D,20200521,000000,19.4382,19.4382,19.2418,19.2418,394.72980313122,0
+ICOW.US,D,20200522,000000,19.1247,19.1663,19.1247,19.1663,653.06082612286,0
+ICOW.US,D,20200526,000000,19.7024,19.7479,19.6598,19.6598,1251.3554753715,0
+ICOW.US,D,20200527,000000,19.777,19.9066,19.776,19.9066,3009.0397558066,0
+ICOW.US,D,20200528,000000,20.0479,20.0479,20.0479,20.0479,210.79811476117,0
+ICOW.US,D,20200529,000000,19.986,19.9956,19.7576,19.9492,1672.9517048938,0
+ICOW.US,D,20200601,000000,20.3353,20.5918,20.2879,20.5918,1591.3191016285,0
+ICOW.US,D,20200602,000000,20.8124,20.8124,20.7012,20.7843,2946.0069861966,0
+ICOW.US,D,20200603,000000,21.3147,21.3873,21.2605,21.3592,6775.5060710246,0
+ICOW.US,D,20200604,000000,21.3147,21.3147,21.1763,21.1763,1034.3574160585,0
+ICOW.US,D,20200605,000000,21.7453,21.7453,21.7251,21.7251,1112.890047048,0
+ICOW.US,D,20200608,000000,22.088,22.088,22.088,22.088,70.266038253725,0
+ICOW.US,D,20200609,000000,21.608,21.7018,21.608,21.6776,3042.1061267495,0
+ICOW.US,D,20200610,000000,21.5083,21.6921,21.4899,21.5324,14156.540059942,0
+ICOW.US,D,20200611,000000,20.8124,20.8124,20.1814,20.1814,2995.606542611,0
+ICOW.US,D,20200612,000000,20.3886,20.6334,20.3692,20.6334,3378.9697807306,0
+ICOW.US,D,20200615,000000,20.6614,20.6614,20.6614,20.6614,311.03055168193,0
+ICOW.US,D,20200616,000000,20.9305,20.9305,20.884,20.8967,772.92642079097,0
+ICOW.US,D,20200617,000000,20.9857,21.033,20.8995,20.8995,2568.8436926288,0
+ICOW.US,D,20200618,000000,20.646,20.646,20.5898,20.5898,3076.2058217844,0
+ICOW.US,D,20200619,000000,20.8937,20.8937,20.4805,20.4805,922.75841412612,0
+ICOW.US,D,20200622,000000,20.4776,20.6266,20.4776,20.6266,1875.4832269193,0
+ICOW.US,D,20200623,000000,20.9422,20.9422,20.8541,20.8541,1106.6901024962,0
+ICOW.US,D,20200624,000000,20.6847,20.6847,20.2947,20.2947,1289.5884667742,0
+ICOW.US,D,20200625,000000,20.435,20.5182,20.3431,20.5182,2541.9772662377,0
+ICOW.US,D,20200626,000000,20.2966,20.2966,20.1766,20.2172,734.69342938821,0
+ICOW.US,D,20200629,000000,20.3605,20.4079,20.3344,20.3721,21180.043913038,0
+ICOW.US,D,20200630,000000,20.2695,20.555,20.2695,20.555,2064.5815357492,0
+ICOW.US,D,20200701,000000,20.4379,20.4379,20.4379,20.4379,5.1666204598327,0
+ICOW.US,D,20200702,000000,20.7669,20.7853,20.7205,20.7389,32954.771940997,0
+ICOW.US,D,20200706,000000,21.0069,21.0069,20.9141,20.9557,2010.8486829669,0
+ICOW.US,D,20200707,000000,20.8037,20.8037,20.6576,20.6576,1264.788688567,0
+ICOW.US,D,20200708,000000,20.647,20.8124,20.647,20.8124,751.22661485968,0
+ICOW.US,D,20200709,000000,20.8492,20.8492,20.6218,20.6218,817.35935674554,0
+ICOW.US,D,20200710,000000,20.6663,20.9238,20.6663,20.9238,5292.6859990526,0
+ICOW.US,D,20200713,000000,21.0698,21.0747,20.8666,20.8666,1211.0558357848,0
+ICOW.US,D,20200714,000000,21.1628,21.2827,21.1628,21.2827,230.43127250854,0
+ICOW.US,D,20200715,000000,21.4095,21.5267,21.4095,21.5131,687.16052115775,0
+ICOW.US,D,20200716,000000,21.4715,21.4715,21.4386,21.4386,313.09719986586,0
+ICOW.US,D,20200717,000000,21.5411,21.5411,21.5411,21.5411,193.23160519774,0
+ICOW.US,D,20200720,000000,21.664,21.664,21.664,21.664,251.09775434787,0
+ICOW.US,D,20200721,000000,21.6727,21.6727,21.6727,21.6727,4.1332963678662,0
+ICOW.US,D,20200722,000000,21.7047,21.7047,21.7047,21.7047,2.0666481839331,0
+ICOW.US,D,20200723,000000,21.5712,21.5712,21.5712,21.5712,60.966121426026,0
+ICOW.US,D,20200724,000000,21.5257,21.5324,21.5257,21.5324,373.02999719992,0
+ICOW.US,D,20200727,000000,21.6505,21.7879,21.6505,21.7879,2116.2477403475,0
+ICOW.US,D,20200728,000000,21.5857,21.7976,21.5673,21.6544,17474.543719246,0
+ICOW.US,D,20200729,000000,21.7792,21.9534,21.6776,21.8751,4526.9928469054,0
+ICOW.US,D,20200730,000000,21.1628,21.5595,21.1628,21.5595,656.16079839875,0
+ICOW.US,D,20200731,000000,21.006,21.006,21.006,21.006,220.09803158887,0
+ICOW.US,D,20200803,000000,21.4057,21.4057,21.4057,21.4057,66.132741885859,0
+ICOW.US,D,20200804,000000,21.5857,21.697,21.5857,21.6679,1896.1497087586,0
+ICOW.US,D,20200805,000000,22.0279,22.0279,22.0124,22.0124,691.29381752562,0
+ICOW.US,D,20200806,000000,21.8789,22.055,21.8063,22.0134,12892.784695466,0
+ICOW.US,D,20200807,000000,21.7154,21.756,21.7154,21.756,270.73091209523,0
+ICOW.US,D,20200810,000000,21.9825,22.0628,21.9631,22.0628,2242.3132795674,0
+ICOW.US,D,20200811,000000,22.5698,22.5698,22.2166,22.2166,1234.8222899,0
+ICOW.US,D,20200812,000000,22.6531,22.7635,22.6531,22.6918,5165.5871357407,0
+ICOW.US,D,20200813,000000,22.5698,22.5698,22.4238,22.4615,2075.9481007608,0
+ICOW.US,D,20200814,000000,22.3028,22.3028,22.3028,22.3028,6.1999445517993,0
+ICOW.US,D,20200817,000000,22.507,22.507,22.4721,22.4721,2607.0766840316,0
+ICOW.US,D,20200818,000000,22.4731,22.4731,22.4731,22.4731,249.03110616394,0
+ICOW.US,D,20200819,000000,22.3308,22.3308,22.3308,22.3308,67.166065977825,0
+ICOW.US,D,20200820,000000,22.1606,22.1606,22.1606,22.1606,141.56540059942,0
+ICOW.US,D,20200821,000000,21.9825,22.0473,21.8712,22.0473,4953.7556968876,0
+ICOW.US,D,20200824,000000,22.3996,22.3996,22.3996,22.3996,104.36573328862,0
+ICOW.US,D,20200825,000000,22.3947,22.4286,22.2931,22.328,1022.9908510469,0
+ICOW.US,D,20200826,000000,22.4896,22.5253,22.4896,22.5079,928.95835867792,0
+ICOW.US,D,20200827,000000,22.297,22.297,22.297,22.297,5.1666204598327,0
+ICOW.US,D,20200828,000000,22.3696,22.4044,22.2776,22.3773,3435.8026057888,0
+ICOW.US,D,20200831,000000,22.2505,22.2505,22.2505,22.2505,13.433213195565,0
+ICOW.US,D,20200901,000000,22.1383,22.2031,22.1102,22.1731,7084.4699745226,0
+ICOW.US,D,20200902,000000,22.2602,22.416,22.2602,22.416,506.32880506361,0
+ICOW.US,D,20200903,000000,21.9883,21.9883,21.9883,21.9883,74.399334621591,0
+ICOW.US,D,20200904,000000,22.0734,22.1693,22.0734,22.1693,316.19717214176,0
+ICOW.US,D,20200908,000000,21.8779,21.8779,21.8779,21.8779,233.53124478444,0
+ICOW.US,D,20200909,000000,22.1102,22.2544,22.1102,22.2544,979.59123918428,0
+ICOW.US,D,20200910,000000,22.0154,22.0154,22.0154,22.0154,2.0666481839331,0
+ICOW.US,D,20200911,000000,22.0821,22.2399,22.0783,22.1925,1646.0852785027,0
+ICOW.US,D,20200914,000000,22.2854,22.3696,21.8983,22.3066,4887.6229550017,0
+ICOW.US,D,20200915,000000,22.4702,22.4896,22.4295,22.4896,3181.604879165,0
+ICOW.US,D,20200916,000000,22.5312,22.6357,22.5108,22.5108,1602.6856666401,0
+ICOW.US,D,20200917,000000,22.4799,22.5341,22.4208,22.5051,6010.8462429694,0
+ICOW.US,D,20200918,000000,22.1847,22.2205,22.1567,22.1867,1223.4557248884,0
+ICOW.US,D,20200921,000000,21.5122,21.7453,21.2876,21.5392,3747.8664815627,0
+ICOW.US,D,20200922,000000,21.4376,21.5779,21.4299,21.5779,861.7922927001,0
+ICOW.US,D,20200923,000000,21.4705,21.4928,21.3157,21.3282,2696.9758800327,0
+ICOW.US,D,20200924,000000,21.2421,21.3631,21.1869,21.3254,646.86088157106,0
+ICOW.US,D,20200925,000000,21.1086,21.3118,21.1086,21.3118,1335.0547268208,0
+ICOW.US,D,20200928,000000,21.5489,21.7299,21.5489,21.7299,698.52708616938,0
+ICOW.US,D,20200929,000000,21.7182,21.7182,21.7182,21.7182,128.13218740385,0
+ICOW.US,D,20200930,000000,21.8209,21.8209,21.666,21.666,5680.1825335401,0
+ICOW.US,D,20201001,000000,21.6998,21.7811,21.6998,21.7811,379.22994175172,0
+ICOW.US,D,20201002,000000,21.6525,21.7522,21.6525,21.7522,256.2643748077,0
+ICOW.US,D,20201005,000000,21.9796,22.2496,21.9796,22.2156,2012.9153311508,0
+ICOW.US,D,20201006,000000,22.295,22.3337,22.0434,22.0454,2118.3143885314,0
+ICOW.US,D,20201007,000000,22.2554,22.3976,22.2554,22.3822,1465.2535624086,0
+ICOW.US,D,20201008,000000,22.4364,22.5486,22.4364,22.5205,2990.4399221512,0
+ICOW.US,D,20201009,000000,22.6551,22.6551,22.6231,22.6396,555.928361478,0
+ICOW.US,D,20201012,000000,22.6231,22.6231,22.5757,22.6008,1480.7534237881,0
+ICOW.US,D,20201013,000000,22.3144,22.3531,22.295,22.3531,926.89171049399,0
+ICOW.US,D,20201014,000000,22.446,22.446,22.295,22.3434,2675.2760741014,0
+ICOW.US,D,20201015,000000,21.9418,22.0744,21.9137,22.0744,598.29464924863,0
+ICOW.US,D,20201016,000000,22.1373,22.1944,22.1276,22.1305,1668.818408526,0
+ICOW.US,D,20201019,000000,22.2863,22.2863,22.0609,22.0609,491.86226777607,0
+ICOW.US,D,20201020,000000,22.3337,22.3337,22.2554,22.2554,1079.823676105,0
+ICOW.US,D,20201021,000000,22.2592,22.2592,22.2176,22.2176,214.93141112904,0
+ICOW.US,D,20201022,000000,22.1005,22.2418,22.0434,22.2418,346.16357080879,0
+ICOW.US,D,20201023,000000,22.3434,22.4364,22.2863,22.3144,2483.0777929956,0
+ICOW.US,D,20201026,000000,22.1373,22.1373,21.8751,21.9776,1359.854505028,0
+ICOW.US,D,20201027,000000,21.7269,21.7269,21.6796,21.6796,299.6639866703,0
+ICOW.US,D,20201028,000000,21.1395,21.1395,20.9818,20.9818,3063.8059326808,0
+ICOW.US,D,20201029,000000,20.9915,21.1492,20.9915,21.0051,2317.745938281,0
+ICOW.US,D,20201030,000000,20.9257,21.0544,20.9257,21.0544,518.7286941672,0
+ICOW.US,D,20201102,000000,21.3544,21.4376,21.3544,21.4125,1199.6892707732,0
+ICOW.US,D,20201103,000000,21.8576,22.0289,21.8576,22.0289,1548.9528138578,0
+ICOW.US,D,20201104,000000,22.0347,22.0908,22.0347,22.0908,828.72592175717,0
+ICOW.US,D,20201105,000000,22.3986,22.4073,22.3986,22.4073,125.03221512795,0
+ICOW.US,D,20201106,000000,22.5757,22.5757,22.5118,22.5118,584.86143605306,0
+ICOW.US,D,20201109,000000,23.7979,23.7979,23.4341,23.4437,3271.5040751661,0
+ICOW.US,D,20201110,000000,23.7437,23.919,23.7437,23.8715,2285.71289143,0
+ICOW.US,D,20201111,000000,23.8551,23.8832,23.8212,23.8212,2489.2777375474,0
+ICOW.US,D,20201112,000000,23.6673,23.6673,23.4863,23.4863,677.86060433005,0
+ICOW.US,D,20201113,000000,23.7699,24.0312,23.7699,23.9635,2109.0144717037,0
+ICOW.US,D,20201116,000000,24.3951,24.5083,24.3796,24.3816,5447.6846128476,0
+ICOW.US,D,20201117,000000,24.4841,24.5818,24.4841,24.547,3126.8387022908,0
+ICOW.US,D,20201118,000000,24.6651,24.6931,24.4619,24.4619,2613.2766285834,0
+ICOW.US,D,20201119,000000,24.3863,24.5393,24.1154,24.5393,1027.1241474147,0
+ICOW.US,D,20201120,000000,24.5247,24.6283,24.5247,24.5741,1872.3832546434,0
+ICOW.US,D,20201123,000000,24.7947,24.9079,24.7947,24.8741,13615.078235751,0
+ICOW.US,D,20201124,000000,25.4025,25.5593,25.1325,25.5593,1976.748987932,0
+ICOW.US,D,20201125,000000,25.4586,25.6406,25.4586,25.6406,4171.5293592689,0
+ICOW.US,D,20201127,000000,25.7102,25.7102,25.6715,25.6764,2177.2138617735,0
+ICOW.US,D,20201130,000000,25.6638,25.6638,25.2641,25.2641,9237.9173821809,0
+ICOW.US,D,20201201,000000,25.7122,25.8128,25.7005,25.807,22693.863707769,0
+ICOW.US,D,20201202,000000,25.8505,25.8689,25.7925,25.8505,10441.739949322,0
+ICOW.US,D,20201203,000000,26.2957,26.2957,26.1293,26.1487,1867.2166341835,0
+ICOW.US,D,20201204,000000,26.5996,26.5996,26.5357,26.5686,2858.1744383795,0
+ICOW.US,D,20201207,000000,26.5038,26.5502,26.4573,26.5067,1907.5162737702,0
+ICOW.US,D,20201208,000000,26.4273,26.4844,26.4196,26.4196,2531.644025318,0
+ICOW.US,D,20201209,000000,26.6645,26.6645,26.5434,26.5434,942.39157187349,0
+ICOW.US,D,20201210,000000,26.5406,26.6606,26.5222,26.6606,1010.5909619433,0
+ICOW.US,D,20201211,000000,26.4748,26.4912,26.4748,26.4912,461.89586910904,0
+ICOW.US,D,20201214,000000,26.6722,26.6722,26.5222,26.5502,1402.2207927986,0
+ICOW.US,D,20201215,000000,26.7051,26.9102,26.7051,26.9102,1396.0208482468,0
+ICOW.US,D,20201216,000000,26.9518,27.0109,26.9518,27.0109,489.79561959214,0
+ICOW.US,D,20201217,000000,27.1192,27.1212,27.1192,27.1212,385.42988630352,0
+ICOW.US,D,20201218,000000,26.9993,27.0767,26.9993,27.0767,452.59595228135,0
+ICOW.US,D,20201221,000000,26.3189,26.5996,26.2783,26.5996,1568.5859716052,0
+ICOW.US,D,20201222,000000,26.4892,26.4892,26.4235,26.4874,525.96196281097,0
+ICOW.US,D,20201223,000000,26.7254,26.828,26.7254,26.828,497.02888823591,0
+ICOW.US,D,20201224,000000,26.8406,26.856,26.7718,26.8048,1391.8875518789,0
+ICOW.US,D,20201228,000000,26.856,27.1096,26.856,26.9983,840.0924867688,0
+ICOW.US,D,20201229,000000,27.2219,27.2219,27.0913,27.1532,1227.5890212563,0
+ICOW.US,D,20201230,000000,27.2605,27.2605,27.1096,27.1754,608.62789016829,0
+ICOW.US,D,20201231,000000,26.9605,27.0729,26.8948,26.8948,14811.667534249,0
+ICOW.US,D,20210104,000000,27.3167,27.3167,27.1289,27.1599,851.45905178043,0
+ICOW.US,D,20210105,000000,27.6186,27.6273,27.5606,27.6051,673.72730796219,0
+ICOW.US,D,20210106,000000,28.027,28.1518,28.027,28.0957,957.89143325299,0
+ICOW.US,D,20210107,000000,28.269,28.3261,28.269,28.3261,530.09525917884,0
+ICOW.US,D,20210108,000000,28.4605,28.5264,28.3241,28.5264,2223.713445912,0
+ICOW.US,D,20210111,000000,28.0416,28.1819,27.9854,28.0347,7297.3347374677,0
+ICOW.US,D,20210112,000000,28.0125,28.2448,28.0125,28.2428,1216.2224562446,0
+ICOW.US,D,20210113,000000,28.3193,28.3193,28.3193,28.3193,312.0638757739,0
+ICOW.US,D,20210114,000000,28.5206,28.6144,28.5206,28.5361,2807.5415578731,0
+ICOW.US,D,20210115,000000,28.1722,28.1722,28.1296,28.1296,782.22633761867,0
+ICOW.US,D,20210119,000000,28.1267,28.1267,28.1219,28.1219,648.92752975499,0
+ICOW.US,D,20210120,000000,28.4431,28.4431,28.4431,28.4431,112.63232602435,0
+ICOW.US,D,20210121,000000,28.3512,28.5109,28.297,28.4963,1501.4199056274,0
+ICOW.US,D,20210122,000000,28.2573,28.2864,28.2573,28.2719,2858.1744383795,0
+ICOW.US,D,20210125,000000,28.0416,28.267,27.9854,28.2031,5598.5499302747,0
+ICOW.US,D,20210126,000000,28.3048,28.3329,28.2767,28.2767,921.72509003416,0
+ICOW.US,D,20210127,000000,27.9467,28.0696,27.7783,27.8248,1334.0214027288,0
+ICOW.US,D,20210128,000000,27.7783,27.9573,27.7783,27.8016,2896.4074297822,0
+ICOW.US,D,20210129,000000,27.2973,27.2973,27.096,27.1977,3940.0647626684,0
+ICOW.US,D,20210201,000000,27.2422,27.5557,27.2422,27.5557,2505.8109230189,0
+ICOW.US,D,20210202,000000,27.6273,27.6718,27.5412,27.6718,4958.9223173474,0
+ICOW.US,D,20210203,000000,27.8325,27.9573,27.8325,27.9273,419.52958133842,0
+ICOW.US,D,20210204,000000,27.7967,27.8238,27.7125,27.8238,4774.9906289774,0
+ICOW.US,D,20210205,000000,28.0125,28.0696,28.0038,28.058,9328.8499022739,0
+ICOW.US,D,20210208,000000,28.1364,28.1364,28.088,28.1228,2183.4138063253,0
+ICOW.US,D,20210209,000000,28.3609,28.3609,28.2486,28.2825,773.95974488294,0
+ICOW.US,D,20210210,000000,28.2205,28.2302,28.117,28.1596,4028.9306345776,0
+ICOW.US,D,20210211,000000,28.2951,28.3706,28.2767,28.3706,14817.8674788,0
+ICOW.US,D,20210212,000000,28.2864,28.4674,28.2864,28.4557,2822.0080951606,0
+ICOW.US,D,20210216,000000,28.6289,28.6289,28.6048,28.6222,740.89337394001,0
+ICOW.US,D,20210217,000000,28.3996,28.538,28.3996,28.538,5003.355253302,0
+ICOW.US,D,20210218,000000,28.267,28.3145,28.2486,28.2603,1046.7573051621,0
+ICOW.US,D,20210219,000000,28.3899,28.5642,28.3899,28.4247,3584.6012750319,0
+ICOW.US,D,20210222,000000,28.4364,28.4906,28.4364,28.4906,226.29797614067,0
+ICOW.US,D,20210223,000000,28.5757,28.5757,28.4364,28.5438,11023.501413099,0
+ICOW.US,D,20210224,000000,28.4751,28.7132,28.3416,28.7132,2010.8486829669,0
+ICOW.US,D,20210225,000000,28.5602,28.5602,28.3145,28.3145,1738.0511226877,0
+ICOW.US,D,20210226,000000,28.0416,28.0503,27.9583,27.9583,6558.5080117116,0
+ICOW.US,D,20210301,000000,28.2302,28.4848,28.2302,28.4509,3532.9350704336,0
+ICOW.US,D,20210302,000000,28.3289,28.3609,28.3289,28.3416,2297.0794564416,0
+ICOW.US,D,20210303,000000,28.4848,28.5293,28.4344,28.4344,693.36046570955,0
+ICOW.US,D,20210304,000000,28.3338,28.3899,28.1964,28.2476,3313.8703629367,0
+ICOW.US,D,20210305,000000,28.3338,28.6726,28.3338,28.6435,3829.499084828,0
+ICOW.US,D,20210308,000000,28.6338,28.7751,28.5303,28.6851,3444.0691985245,0
+ICOW.US,D,20210309,000000,28.8409,29.0286,28.8409,28.9754,8177.7268638232,0
+ICOW.US,D,20210310,000000,29.0654,29.1041,28.9928,29.079,2398.3452174543,0
+ICOW.US,D,20210311,000000,29.2686,29.3489,29.227,29.3287,3778.8662043216,0
+ICOW.US,D,20210312,000000,29.2454,29.5435,29.2454,29.5435,9279.2503458596,0
+ICOW.US,D,20210315,000000,29.5551,29.5551,29.3673,29.4941,36999.202436954,0
+ICOW.US,D,20210316,000000,29.5464,29.6413,29.4815,29.5426,3418.2360962253,0
+ICOW.US,D,20210317,000000,29.3596,29.7274,29.3596,29.6886,725.39351256051,0
+ICOW.US,D,20210318,000000,29.6877,29.8,29.4342,29.4342,5546.8837256764,0
+ICOW.US,D,20210319,000000,29.3625,29.4806,29.2658,29.3016,3492.6354308469,0
+ICOW.US,D,20210322,000000,29.5183,29.5183,29.3481,29.3481,593.1280287888,0
+ICOW.US,D,20210323,000000,29.2725,29.2725,28.9696,28.9696,1026.0908233228,0
+ICOW.US,D,20210324,000000,28.9251,28.9629,28.9047,28.9047,619.99445517993,0
+ICOW.US,D,20210325,000000,28.8758,29.1893,28.8689,29.1893,4548.6926528367,0
+ICOW.US,D,20210326,000000,29.3499,29.6287,29.3499,29.6287,1904.4163014943,0
+ICOW.US,D,20210329,000000,29.5367,29.6789,29.5367,29.6789,1184.1894093937,0
+ICOW.US,D,20210330,000000,29.5386,29.5386,29.5386,29.5386,495.99556414394,0
+ICOW.US,D,20210331,000000,29.4051,29.4429,29.3838,29.3838,1384.6542832352,0
+ICOW.US,D,20210401,000000,29.3867,29.6083,29.3867,29.6083,952.72481279315,0
+ICOW.US,D,20210405,000000,30.008,30.1116,30.008,30.1116,1840.3502077924,0
+ICOW.US,D,20210406,000000,29.7719,29.8097,29.6558,29.71,1502.4532297194,0
+ICOW.US,D,20210407,000000,29.8338,29.8338,29.8202,29.8202,464.99584138494,0
+ICOW.US,D,20210408,000000,29.9045,29.9335,29.8657,29.8725,2944.9736621046,0
+ICOW.US,D,20210409,000000,29.7913,29.8647,29.7351,29.858,2609.1433322155,0
+ICOW.US,D,20210412,000000,29.7583,29.7622,29.7157,29.7622,1095.3235374845,0
+ICOW.US,D,20210413,000000,29.8145,29.8822,29.8097,29.8822,2011.8820070589,0
+ICOW.US,D,20210414,000000,29.9896,29.9896,29.8938,29.8938,1262.7220403831,0
+ICOW.US,D,20210415,000000,30.1735,30.1997,30.1396,30.1599,2562.643748077,0
+ICOW.US,D,20210416,000000,30.2432,30.4367,30.2432,30.4338,1682.2516217215,0
+ICOW.US,D,20210419,000000,30.6003,30.6003,30.4551,30.4551,57823.782862356,0
+ICOW.US,D,20210420,000000,30.2432,30.2432,29.9916,29.9916,754.32658713558,0
+ICOW.US,D,20210421,000000,30.2035,30.2325,30.2035,30.2258,1749.4176876994,0
+ICOW.US,D,20210422,000000,30.1203,30.1542,29.9964,30.038,3072.0725254165,0
+ICOW.US,D,20210423,000000,30.0922,30.3303,30.0922,30.3303,428.82949816612,0
+ICOW.US,D,20210426,000000,30.3516,30.3883,30.3516,30.3796,1958.1491542766,0
+ICOW.US,D,20210427,000000,30.2519,30.3467,30.2519,30.3177,80806.977315876,0
+ICOW.US,D,20210428,000000,30.3758,30.4502,30.3758,30.3903,1466.2868865005,0
+ICOW.US,D,20210429,000000,30.3322,30.4126,30.281,30.4077,1840.3502077924,0
+ICOW.US,D,20210430,000000,30.4696,30.4696,30.1203,30.1667,11321.098751585,0
+ICOW.US,D,20210503,000000,30.4783,30.5345,30.4696,30.488,5203.8201271435,0
+ICOW.US,D,20210504,000000,30.3835,30.3835,30.1348,30.2635,1287.5218185903,0
+ICOW.US,D,20210505,000000,30.6196,30.7745,30.6196,30.7454,1389.820903695,0
+ICOW.US,D,20210506,000000,30.8345,31.0019,30.8345,31.0019,592.09470469683,0
+ICOW.US,D,20210507,000000,31.1461,31.297,31.1461,31.2729,5583.0500688952,0
+ICOW.US,D,20210510,000000,31.5332,31.6174,31.3174,31.3174,8397.8248954121,0
+ICOW.US,D,20210511,000000,30.8829,31.0899,30.8403,30.9632,8663.3891870475,0
+ICOW.US,D,20210512,000000,30.7503,30.7899,30.3758,30.3758,5620.249736206,0
+ICOW.US,D,20210513,000000,30.3467,30.5228,30.3467,30.5228,890.72536727516,0
+ICOW.US,D,20210514,000000,30.8257,30.9535,30.8083,30.9535,21118.04446752,0
+ICOW.US,D,20210517,000000,30.8635,30.968,30.7986,30.907,1044.6906569782,0
+ICOW.US,D,20210518,000000,31.1374,31.1868,31.0919,31.0919,1958.1491542766,0
+ICOW.US,D,20210519,000000,30.817,30.9399,30.5819,30.8509,5095.321097487,0
+ICOW.US,D,20210520,000000,31.0232,31.1664,30.9399,31.1296,2521.3107843984,0
+ICOW.US,D,20210521,000000,31.1567,31.2032,31.0628,31.1199,6152.4116435688,0
+ICOW.US,D,20210524,000000,31.2129,31.3164,31.2032,31.3019,2284.679567338,0
+ICOW.US,D,20210525,000000,31.2777,31.2777,31.0986,31.1567,3438.9025780647,0
+ICOW.US,D,20210526,000000,31.0145,31.2032,31.0145,31.1413,5520.0172992853,0
+ICOW.US,D,20210527,000000,31.2864,31.297,31.2322,31.2322,5144.9206539014,0
+ICOW.US,D,20210528,000000,31.3115,31.3823,31.3115,31.3154,1013.6909342192,0
+ICOW.US,D,20210601,000000,31.4442,31.5042,31.3823,31.4654,2900.5407261501,0
+ICOW.US,D,20210602,000000,31.5139,31.6735,31.509,31.6455,32296.544494415,0
+ICOW.US,D,20210603,000000,31.5235,31.6077,31.4858,31.5535,3225.0044910276,0
+ICOW.US,D,20210604,000000,31.748,31.8815,31.748,31.8273,5170.7537562006,0
+ICOW.US,D,20210607,000000,32.0113,32.0219,31.8815,31.9658,10530.605821231,0
+ICOW.US,D,20210608,000000,31.9183,31.9755,31.9183,31.9561,24312.049235789,0
+ICOW.US,D,20210609,000000,31.8061,31.8429,31.748,31.748,1492.1199887997,0
+ICOW.US,D,20210610,000000,31.8196,31.8623,31.8012,31.8012,4322.394676696,0
+ICOW.US,D,20210611,000000,31.7964,31.8429,31.7606,31.8265,3883.2319376103,0
+ICOW.US,D,20210614,000000,31.8623,31.8623,31.7577,31.7577,2156.5473799342,0
+ICOW.US,D,20210615,000000,31.8623,31.9145,31.8332,31.8332,5190.3869139479,0
+ICOW.US,D,20210616,000000,31.7577,31.7577,31.748,31.748,987.85783192001,0
+ICOW.US,D,20210617,000000,31.4567,31.598,31.3396,31.4054,19122.695645932,0
+ICOW.US,D,20210618,000000,30.817,30.8839,30.6196,30.639,3801.5993343449,0
+ICOW.US,D,20210621,000000,30.8655,31.0513,30.8655,31.0513,2637.0430826986,0
+ICOW.US,D,20210622,000000,30.9893,31.2235,30.9893,31.2235,1856.8833932639,0
+ICOW.US,D,20210623,000000,31.0067,31.206,30.97,31.0155,4661.3249788611,0
+ICOW.US,D,20210624,000000,31.2816,31.3386,31.2709,31.2709,2708.3424450443,0
+ICOW.US,D,20210625,000000,31.3271,31.3958,31.2351,31.358,1174.889492566,0
+ICOW.US,D,20210628,000000,31.1209,31.1789,31.1083,31.1083,1163.5229275543,0
+ICOW.US,D,20210629,000000,31.1694,31.1877,31.0803,31.0803,5348.4855000188,0
+ICOW.US,D,20210630,000000,30.8083,30.8093,30.7242,30.8093,3775.7662320457,0
+ICOW.US,D,20210701,000000,30.8848,30.9322,30.7996,30.8926,3091.7056831639,0
+ICOW.US,D,20210702,000000,31.0454,31.1016,31.0299,31.1016,715.06027164085,0
+ICOW.US,D,20210706,000000,30.97,30.97,30.6342,30.7212,1603.7189907321,0
+ICOW.US,D,20210707,000000,30.7899,30.8257,30.6303,30.7435,2016.0153034267,0
+ICOW.US,D,20210708,000000,30.3254,30.4213,30.1271,30.3119,2419.0116992937,0
+ICOW.US,D,20210709,000000,30.8906,30.8906,30.8906,30.8906,268.6642639113,0
+ICOW.US,D,20210712,000000,30.8568,30.9458,30.8568,30.9458,1115.9900193239,0
+ICOW.US,D,20210713,000000,31.0454,31.0551,30.8093,30.8703,3873.9320207826,0
+ICOW.US,D,20210714,000000,31.1964,31.1964,31.0261,31.0968,3500.9020235826,0
+ICOW.US,D,20210715,000000,30.8461,30.8655,30.639,30.7919,2246.4465759353,0
+ICOW.US,D,20210716,000000,30.7145,30.7145,30.5016,30.5016,995.09110056378,0
+ICOW.US,D,20210719,000000,30.1087,30.1087,29.7399,29.8822,2490.3110616394,0
+ICOW.US,D,20210720,000000,30.0458,30.2219,30.0139,30.1657,4940.322483692,0
+ICOW.US,D,20210721,000000,30.2887,30.4686,30.2887,30.4686,5678.1158853562,0
+ICOW.US,D,20210722,000000,30.4919,30.4919,30.3787,30.3951,1608.8856111919,0
+ICOW.US,D,20210723,000000,30.6767,30.6767,30.3835,30.5442,4711.9578593674,0
+ICOW.US,D,20210726,000000,30.487,30.6951,30.487,30.6864,1555.1527584096,0
+ICOW.US,D,20210727,000000,30.4484,30.5538,30.4397,30.5538,2011.8820070589,0
+ICOW.US,D,20210728,000000,30.4116,30.6951,30.3922,30.6951,2194.7803713369,0
+ICOW.US,D,20210729,000000,30.8703,30.8703,30.7145,30.8093,20262.452119372,0
+ICOW.US,D,20210730,000000,30.6758,30.6758,30.5006,30.5064,19024.529857196,0
+ICOW.US,D,20210802,000000,30.7048,30.7426,30.6303,30.6303,585.89476014503,0
+ICOW.US,D,20210803,000000,30.8316,30.8645,30.8316,30.8645,753.29326304361,0
+ICOW.US,D,20210804,000000,30.8752,30.8752,30.7609,30.7609,3365.536567535,0
+ICOW.US,D,20210805,000000,30.8026,30.8461,30.7242,30.7658,4477.393290491,0
+ICOW.US,D,20210806,000000,30.6574,30.6932,30.6574,30.6603,2282.6129191541,0
+ICOW.US,D,20210809,000000,30.6196,30.6574,30.5548,30.6487,1565.4859993293,0
+ICOW.US,D,20210810,000000,30.6186,30.6864,30.6186,30.6467,7273.5682833525,0
+ICOW.US,D,20210811,000000,30.9312,31.0164,30.8655,30.9555,1052.9572497139,0
+ICOW.US,D,20210812,000000,30.9041,31.0155,30.8635,30.9651,2082.1480453126,0
+ICOW.US,D,20210813,000000,30.9893,31.0725,30.9893,31.0251,4153.9628497055,0
+ICOW.US,D,20210816,000000,30.6874,30.9796,30.6874,30.9148,3868.7654003227,0
+ICOW.US,D,20210817,000000,30.667,30.667,30.5248,30.5713,2965.640143944,0
+ICOW.US,D,20210818,000000,30.4493,30.5297,30.4338,30.4338,1316.4548931654,0
+ICOW.US,D,20210819,000000,29.8145,30.0139,29.8145,29.9306,3749.9331297466,0
+ICOW.US,D,20210820,000000,29.8716,30.007,29.6451,30.007,3422.3693925932,0
+ICOW.US,D,20210823,000000,30.1087,30.3835,30.1087,30.3612,8174.6268915473,0
+ICOW.US,D,20210824,000000,30.3835,30.5238,30.3448,30.431,2807.5415578731,0
+ICOW.US,D,20210825,000000,30.3158,30.4213,30.2838,30.3584,10218.541945457,0
+ICOW.US,D,20210826,000000,30.4116,30.4116,30.2596,30.2596,2130.714277635,0
+ICOW.US,D,20210827,000000,30.5586,30.5586,30.5064,30.5064,6204.0778481671,0
+ICOW.US,D,20210830,000000,30.6196,30.6767,30.6022,30.6022,1455.9536455809,0
+ICOW.US,D,20210831,000000,30.7416,30.7416,30.6448,30.6448,10359.074021965,0
+ICOW.US,D,20210901,000000,30.8461,30.9312,30.7948,30.8093,3147.5051841301,0
+ICOW.US,D,20210902,000000,30.8848,30.9893,30.8761,30.9284,1938.5159965292,0
+ICOW.US,D,20210903,000000,31.1789,31.2535,31.1789,31.2409,5697.7490431035,0
+ICOW.US,D,20210907,000000,31.0832,31.15,31.0648,31.0928,8902.0870522918,0
+ICOW.US,D,20210908,000000,31.0261,31.0261,30.9506,30.9506,7130.9695586611,0
+ICOW.US,D,20210909,000000,30.9748,31.0832,30.9041,30.9041,5337.1189350072,0
+ICOW.US,D,20210910,000000,30.9274,30.9274,30.67,30.67,15283.896644277,0
+ICOW.US,D,20210913,000000,30.8944,31.0358,30.8006,30.9729,17902.339893321,0
+ICOW.US,D,20210914,000000,30.9874,31.1112,30.7996,30.9118,9843.4453000733,0
+ICOW.US,D,20210915,000000,30.9148,31.0638,30.9138,31.0358,29523.102631576,0
+ICOW.US,D,20210916,000000,30.7658,30.9138,30.7658,30.877,6316.7101741915,0
+ICOW.US,D,20210917,000000,30.3951,30.5054,30.3409,30.4116,12167.391182907,0
+ICOW.US,D,20210920,000000,29.8386,29.9761,29.767,29.9761,19120.628997749,0
+ICOW.US,D,20210921,000000,30.2035,30.2335,30.1609,30.1657,4024.7973382097,0
+ICOW.US,D,20210922,000000,30.3071,30.5044,30.2499,30.2499,6888.138397049,0
+ICOW.US,D,20210923,000000,30.5277,30.6138,30.5083,30.5306,33887.863596043,0
+ICOW.US,D,20210924,000000,30.338,30.4512,30.338,30.398,6667.0070413681,0
+ICOW.US,D,20210927,000000,30.5471,30.5751,30.4512,30.487,3823.2991402762,0
+ICOW.US,D,20210928,000000,30.2499,30.2693,29.9161,29.9925,9988.1106729486,0
+ICOW.US,D,20210929,000000,30.336,30.336,29.9635,29.9635,12811.152092201,0
+ICOW.US,D,20210930,000000,29.8289,29.8967,29.7244,29.7244,15601.127140511,0
+ICOW.US,D,20211001,000000,29.5899,29.738,29.5899,29.7148,4026.8639863936,0
+ICOW.US,D,20211004,000000,29.5802,29.5802,29.2842,29.4128,37507.597890201,0
+ICOW.US,D,20211005,000000,29.4757,29.7148,29.4757,29.619,53889.918044239,0
+ICOW.US,D,20211006,000000,29.1603,29.32,29.1603,29.32,6251.6107563976,0
+ICOW.US,D,20211007,000000,29.5435,29.6664,29.5426,29.5426,14357.004933784,0
+ICOW.US,D,20211008,000000,29.6413,29.6413,29.5038,29.528,3723.0667033555,0
+ICOW.US,D,20211011,000000,29.6354,29.6354,29.4884,29.4884,6433.4757965837,0
+ICOW.US,D,20211012,000000,29.4564,29.5329,29.4283,29.4283,3092.7390072559,0
+ICOW.US,D,20211013,000000,29.4951,29.677,29.4951,29.677,7494.6996390333,0
+ICOW.US,D,20211014,000000,29.8958,29.9441,29.858,29.9006,43874.940944899,0
+ICOW.US,D,20211015,000000,29.9828,30.0341,29.9828,30.0244,23058.627112234,0
+ICOW.US,D,20211018,000000,29.8774,29.8774,29.8202,29.8309,9672.9468248988,0
+ICOW.US,D,20211019,000000,29.9828,30.0226,29.9345,29.9761,7360.3675070777,0
+ICOW.US,D,20211020,000000,29.9064,30.1358,29.9064,29.9635,37547.897529788,0
+ICOW.US,D,20211021,000000,29.9345,29.9345,29.8241,29.8386,6912.9381752562,0
+ICOW.US,D,20211022,000000,30.0497,30.0497,29.8677,29.919,7562.8990291031,0
+ICOW.US,D,20211025,000000,29.9345,30.0593,29.9345,30.006,11676.562239222,0
+ICOW.US,D,20211026,000000,30.3264,30.336,29.9403,29.9684,62220.576873674,0
+ICOW.US,D,20211027,000000,29.9345,29.9722,29.7816,29.7816,8919.6535618552,0
+ICOW.US,D,20211028,000000,29.9257,29.9257,29.8967,29.9064,18412.801994752,0
+ICOW.US,D,20211029,000000,29.6674,29.7525,29.6287,29.7525,11541.196783174,0
+ICOW.US,D,20211101,000000,29.9064,30.0109,29.9064,29.9615,18528.534293052,0
+ICOW.US,D,20211102,000000,29.9635,29.9935,29.9441,29.9606,6410.7426665604,0
+ICOW.US,D,20211103,000000,29.9257,30.1928,29.9064,30.1561,18420.035263395,0
+ICOW.US,D,20211104,000000,30.0206,30.1455,30.0109,30.068,15429.595341245,0
+ICOW.US,D,20211105,000000,30.0922,30.1551,30.0922,30.1455,21725.639033597,0
+ICOW.US,D,20211108,000000,30.0873,30.1358,30.04,30.04,75042.062206794,0
+ICOW.US,D,20211109,000000,30.04,30.0777,29.9635,30.0361,40840.068086794,0
+ICOW.US,D,20211110,000000,29.9151,30.1455,29.7244,29.7913,148418.40597734,0
+ICOW.US,D,20211111,000000,29.8871,29.9557,29.8871,29.9209,18839.564844734,0
+ICOW.US,D,20211112,000000,29.9925,30.1261,29.9925,30.1164,8086.7943437302,0
+ICOW.US,D,20211115,000000,30.068,30.1241,30.0109,30.0109,6211.3111168109,0
+ICOW.US,D,20211116,000000,30.068,30.068,29.9064,29.9151,9754.5794281642,0
+ICOW.US,D,20211117,000000,29.801,29.8386,29.7854,29.801,11314.898807034,0
+ICOW.US,D,20211118,000000,29.7051,29.828,29.7051,29.7816,17954.006097919,0
+ICOW.US,D,20211119,000000,29.7438,29.7719,29.6383,29.648,8094.0276123739,0
+ICOW.US,D,20211122,000000,29.6383,29.8261,29.6287,29.6287,12134.324811963,0
+ICOW.US,D,20211123,000000,29.6857,29.7051,29.5522,29.677,23598.02228824,0
+ICOW.US,D,20211124,000000,29.4874,29.527,29.4467,29.466,15872.891376698,0
+ICOW.US,D,20211126,000000,28.9977,28.9977,28.6629,28.7084,11249.799389239,0
+ICOW.US,D,20211129,000000,28.7771,28.8341,28.7102,28.7674,20559.016133766,0
+ICOW.US,D,20211130,000000,28.6629,28.6629,28.3174,28.4712,29122.172883893,0
+ICOW.US,D,20211201,000000,28.8922,29.0161,28.4035,28.4035,37945.727305196,0
+ICOW.US,D,20211202,000000,28.7151,28.8051,28.6909,28.7867,150659.68593282,0
+ICOW.US,D,20211203,000000,28.8776,28.8776,28.6115,28.7383,12842.15181496,0
+ICOW.US,D,20211206,000000,29.0412,29.0731,28.9783,29.0355,26552.295867172,0
+ICOW.US,D,20211207,000000,29.4458,29.5377,29.4458,29.5125,17285.445410416,0
+ICOW.US,D,20211208,000000,29.5232,29.5899,29.4757,29.5764,34870.554807503,0
+ICOW.US,D,20211209,000000,29.4196,29.4196,29.3896,29.4022,32254.178206644,0
+ICOW.US,D,20211210,000000,29.4041,29.5038,29.4041,29.4554,12647.88688567,0
+ICOW.US,D,20211213,000000,29.3412,29.3596,29.2435,29.2435,33007.471469688,0
+ICOW.US,D,20211214,000000,29.17,29.2454,29.1071,29.1496,21971.570167485,0
+ICOW.US,D,20211215,000000,29.1506,29.4283,29.1216,29.3983,4360.6276680988,0
+ICOW.US,D,20211216,000000,29.5232,29.7341,29.466,29.466,41185.19833351,0
+ICOW.US,D,20211217,000000,29.4225,29.4854,29.2551,29.2551,6127.6118653616,0
+ICOW.US,D,20211220,000000,28.9589,29.2077,28.9589,29.2077,20395.750927235,0
+ICOW.US,D,20211221,000000,29.2464,29.6857,29.2464,29.6287,18901.564290252,0
+ICOW.US,D,20211222,000000,29.5745,29.8716,29.5745,29.8716,21896.137508771,0
+ICOW.US,D,20211223,000000,29.9635,30.04,29.9635,30.04,19095.829219542,0
+ICOW.US,D,20211227,000000,29.8193,30.1174,29.8193,30.1174,255949.21095965,0
+ICOW.US,D,20211228,000000,30.1174,30.1367,30.0418,30.0418,17173.846408484,0
+ICOW.US,D,20211229,000000,30.0883,30.1367,30.0602,30.1125,24915.510505497,0
+ICOW.US,D,20211230,000000,29.9587,30.0119,29.89,29.89,43024.515217211,0
+ICOW.US,D,20211231,000000,29.9257,30.0738,29.9257,29.9925,17673.975268996,0
+ICOW.US,D,20220103,000000,30.2122,30.2606,30.1561,30.2112,31281.820236103,0
+ICOW.US,D,20220104,000000,30.5306,30.7416,30.5054,30.5586,45529.292816138,0
+ICOW.US,D,20220105,000000,30.8857,31.0193,30.5596,30.5596,27290.089268836,0
+ICOW.US,D,20220106,000000,30.6748,30.8422,30.6748,30.6748,13895.109064674,0
+ICOW.US,D,20220107,000000,30.8664,31.0299,30.7996,30.9961,8516.6571659882,0
+ICOW.US,D,20220110,000000,30.7513,30.8325,30.5683,30.818,16391.620070866,0
+ICOW.US,D,20220111,000000,30.8374,31.2874,30.8374,31.2119,38251.591236417,0
+ICOW.US,D,20220112,000000,31.6203,31.6948,31.596,31.6251,20122.953366957,0
+ICOW.US,D,20220113,000000,31.7984,31.8554,31.5632,31.5632,19412.026391683,0
+ICOW.US,D,20220114,000000,31.6735,31.6822,31.4258,31.6629,53710.119652237,0
+ICOW.US,D,20220118,000000,31.2796,31.3657,31.2022,31.2119,22162.735124498,0
+ICOW.US,D,20220119,000000,31.48,31.4896,31.2603,31.298,18226.803658198,0
+ICOW.US,D,20220120,000000,31.2758,31.5003,30.9622,30.9622,18451.034986154,0
+ICOW.US,D,20220121,000000,30.8954,30.8954,30.5113,30.5499,30940.823285754,0
+ICOW.US,D,20220124,000000,29.8967,30.1464,29.4167,30.098,22167.901744959,0
+ICOW.US,D,20220125,000000,29.6567,30.3864,29.6567,30.1174,47792.272577545,0
+ICOW.US,D,20220126,000000,30.578,30.5974,30.041,30.1657,120324.39056495,0
+ICOW.US,D,20220127,000000,30.3477,30.4009,30.0119,30.0505,11978.292874076,0
+ICOW.US,D,20220128,000000,29.8967,30.0883,29.7477,30.0883,76781.146653574,0
+ICOW.US,D,20220131,000000,29.7719,30.397,29.7719,30.397,26272.265038249,0
+ICOW.US,D,20220201,000000,30.4919,30.7513,30.43,30.7319,18037.705349368,0
+ICOW.US,D,20220202,000000,30.9719,31.0203,30.8219,30.9342,66495.438642139,0
+ICOW.US,D,20220203,000000,30.9622,30.9913,30.8093,30.8093,88901.00492825,0
+ICOW.US,D,20220204,000000,30.7802,30.9622,30.6457,30.818,42031.490764831,0
+ICOW.US,D,20220207,000000,31.058,31.059,30.9351,30.9622,32077.479786918,0
+ICOW.US,D,20220208,000000,30.9913,31.2216,30.9913,31.0871,59817.065035759,0
+ICOW.US,D,20220209,000000,31.6154,31.6502,31.5419,31.6154,35310.750870681,0
+ICOW.US,D,20220210,000000,31.539,31.8265,31.2409,31.3087,27853.250898958,0
+ICOW.US,D,20220211,000000,31.5681,31.6348,31.1645,31.2458,20220.085831601,0
+ICOW.US,D,20220214,000000,31.1935,31.1935,30.9294,31.0242,25346.406651847,0
+ICOW.US,D,20220215,000000,31.2216,31.3744,31.1257,31.3639,43517.410809079,0
+ICOW.US,D,20220216,000000,31.3465,31.4519,31.2409,31.4286,29456.96988969,0
+ICOW.US,D,20220217,000000,31.1451,31.2409,31.0009,31.0677,10799.270085142,0
+ICOW.US,D,20220218,000000,31.0968,31.1016,30.9051,30.9051,12450.521984105,0
+ICOW.US,D,20220222,000000,30.6361,30.9041,30.4213,30.6361,21071.544883382,0
+ICOW.US,D,20220223,000000,30.8664,30.8664,30.2616,30.2713,19090.662599081,0
+ICOW.US,D,20220224,000000,29.0422,29.7428,28.9648,29.6083,36500.106900534,0
+ICOW.US,D,20220225,000000,29.9635,30.4387,29.9345,30.4387,9887.8782360278,0
+ICOW.US,D,20220228,000000,29.858,30.2228,29.7428,30.0003,12596.220681072,0
+ICOW.US,D,20220301,000000,29.8386,30.0022,29.3877,29.4641,26571.92902492,0
+ICOW.US,D,20220302,000000,29.7244,30.0167,29.7244,29.9732,13269.947989035,0
+ICOW.US,D,20220303,000000,30.0689,30.0689,29.4167,29.5183,27035.891542213,0
+ICOW.US,D,20220304,000000,28.7054,28.898,28.6813,28.898,15354.162682531,0
+ICOW.US,D,20220307,000000,28.7054,28.7054,28.0521,28.1867,44677.833764357,0
+ICOW.US,D,20220308,000000,28.5428,28.7441,28.177,28.3077,74873.630379804,0
+ICOW.US,D,20220309,000000,28.7915,29.1951,28.7915,29.0741,22132.768725831,0
+ICOW.US,D,20220310,000000,28.6909,28.9261,28.6909,28.7441,28114.681894225,0
+ICOW.US,D,20220311,000000,28.9793,29.08,28.6386,28.7064,18897.430993884,0
+ICOW.US,D,20220314,000000,28.9735,29.0219,28.6483,28.7751,17788.674243204,0
+ICOW.US,D,20220315,000000,28.6764,28.9454,28.6289,28.898,23790.220569346,0
+ICOW.US,D,20220316,000000,29.1283,29.7332,29.1283,29.7138,14636.002438615,0
+ICOW.US,D,20220317,000000,29.767,30.0584,29.767,29.9538,13117.016023424,0
+ICOW.US,D,20220318,000000,29.8289,30.2181,29.797,30.1629,16360.620348107,0
+ICOW.US,D,20220321,000000,30.3002,30.4057,30.2084,30.2731,18639.099970892,0
+ICOW.US,D,20220322,000000,30.7029,30.7029,30.3768,30.4919,18207.17050045,0
+ICOW.US,D,20220323,000000,30.2616,30.398,30.2325,30.248,18485.134681189,0
+ICOW.US,D,20220324,000000,30.339,30.4398,30.2858,30.398,13878.575879203,0
+ICOW.US,D,20220325,000000,30.2228,30.4648,30.2228,30.4648,2566.7770444449,0
+ICOW.US,D,20220328,000000,30.1551,30.3486,30.1067,30.2906,19861.522371689,0
+ICOW.US,D,20220329,000000,30.8132,30.8132,30.4719,30.7357,349781.23845477,0
+ICOW.US,D,20220330,000000,30.7648,30.8319,30.6197,30.6431,9523.1148315637,0
+ICOW.US,D,20220331,000000,30.4648,30.5228,30.1908,30.1938,18656.666480455,0
+ICOW.US,D,20220401,000000,30.4599,30.4811,30.3286,30.4811,9419.782422367,0
+ICOW.US,D,20220404,000000,30.4586,30.624,30.4586,30.5422,12711.952979373,0
+ICOW.US,D,20220405,000000,30.1841,30.3487,29.8751,29.957,9212.0842798817,0
+ICOW.US,D,20220406,000000,29.6471,29.7884,29.6325,29.6992,23328.324700236,0
+ICOW.US,D,20220407,000000,29.5938,29.8164,29.5067,29.768,13600.611698464,0
+ICOW.US,D,20220408,000000,29.797,29.9789,29.7777,29.8783,17493.143552902,0
+ICOW.US,D,20220411,000000,29.8455,29.8455,29.5662,29.5662,11275.632491539,0
+ICOW.US,D,20220412,000000,29.6518,29.9314,29.6035,29.6183,14431.404268404,0
+ICOW.US,D,20220413,000000,29.8067,30.0537,29.7583,30.0537,16314.120763968,0
+ICOW.US,D,20220414,000000,30.0184,30.039,29.9519,29.9806,14168.939949045,0
+ICOW.US,D,20220418,000000,29.8793,29.9519,29.7874,29.8343,17034.347656069,0
+ICOW.US,D,20220419,000000,29.9935,30.0244,29.9229,30.0196,13726.677237684,0
+ICOW.US,D,20220420,000000,30.1502,30.3196,30.1502,30.281,26704.194508692,0
+ICOW.US,D,20220421,000000,30.3099,30.4042,29.6518,29.6857,31121.655001848,0
+ICOW.US,D,20220422,000000,29.6228,29.6228,29.1342,29.1874,19162.995285519,0
+ICOW.US,D,20220425,000000,28.7906,28.8485,28.4668,28.839,26527.496088965,0
+ICOW.US,D,20220426,000000,28.3454,28.4319,28.1857,28.1857,63997.894311856,0
+ICOW.US,D,20220427,000000,28.3003,28.568,28.2369,28.3924,30647.359243636,0
+ICOW.US,D,20220428,000000,28.5103,28.8873,28.4132,28.8196,14688.701967305,0
+ICOW.US,D,20220429,000000,29.0131,29.0378,28.5951,28.5951,41885.792067863,0
+ICOW.US,D,20220502,000000,28.4035,28.6357,28.2486,28.5315,7724.0975874499,0
+ICOW.US,D,20220503,000000,28.839,28.984,28.839,28.9164,18820.965011079,0
+ICOW.US,D,20220504,000000,28.7415,29.4292,28.7358,29.4053,10460.339782978,0
+ICOW.US,D,20220505,000000,29.0228,29.0228,28.4044,28.5394,9225.5174930773,0
+ICOW.US,D,20220506,000000,28.6455,28.839,28.3938,28.5644,23789.187245254,0
+ICOW.US,D,20220509,000000,28.1615,28.1615,27.6583,27.6867,33042.604488814,0
+ICOW.US,D,20220510,000000,27.968,28.0938,27.6293,27.7914,16649.951093857,0
+ICOW.US,D,20220511,000000,28.2292,28.3541,27.7357,27.7454,50163.751368607,0
+ICOW.US,D,20220512,000000,27.4261,27.8131,27.3487,27.6583,178051.04096266,0
+ICOW.US,D,20220513,000000,28.0648,28.3841,28.0617,28.3357,47127.84518641,0
+ICOW.US,D,20220516,000000,28.3164,28.5777,28.2292,28.4191,69608.844131235,0
+ICOW.US,D,20220517,000000,28.9483,29.0995,28.9256,29.0519,22191.668199073,0
+ICOW.US,D,20220518,000000,28.839,28.9739,28.45,28.4722,37356.732572775,0
+ICOW.US,D,20220519,000000,28.6356,28.9648,28.539,28.8099,23454.390239456,0
+ICOW.US,D,20220520,000000,29.168,29.168,28.6642,29.0519,14218.53950546,0
+ICOW.US,D,20220523,000000,29.4389,29.6229,29.3616,29.6035,13439.413140116,0
+ICOW.US,D,20220524,000000,29.3374,29.5646,29.2648,29.4624,18420.035263395,0
+ICOW.US,D,20220525,000000,29.5357,29.7197,29.3422,29.614,57831.016130999,0
+ICOW.US,D,20220526,000000,29.797,30.0293,29.7777,29.9712,53773.152421847,0
+ICOW.US,D,20220527,000000,30.1938,30.2615,30.1611,30.2377,24442.248071377,0
+ICOW.US,D,20220531,000000,30.2422,30.2809,30.0003,30.0003,41121.132239809,0
+ICOW.US,D,20220601,000000,30.3002,30.3002,29.8647,29.9519,22972.8612126,0
+ICOW.US,D,20220602,000000,30.0099,30.4502,30.0099,30.4164,33285.435650426,0
+ICOW.US,D,20220603,000000,30.1464,30.1826,30.0293,30.0487,19805.722870722,0
+ICOW.US,D,20220606,000000,30.3099,30.4745,30.1851,30.2228,33748.364843627,0
+ICOW.US,D,20220607,000000,30.1551,30.5519,30.1551,30.4551,36442.240751384,0
+ICOW.US,D,20220608,000000,30.2325,30.3126,30.0584,30.0584,35126.819182311,0
+ICOW.US,D,20220609,000000,29.8551,29.9906,29.4971,29.5164,18277.436538704,0
+ICOW.US,D,20220610,000000,29.1002,29.1002,28.7519,28.7616,34454.125198441,0
+ICOW.US,D,20220613,000000,28.0115,28.1422,27.726,27.7745,46964.579979879,0
+ICOW.US,D,20220614,000000,27.8422,27.8616,27.4261,27.6487,15362.429275266,0
+ICOW.US,D,20220615,000000,27.9486,28.1712,27.5713,28.0648,10747.603880544,0
+ICOW.US,D,20220616,000000,27.3487,27.4841,27.1744,27.2325,26191.665759076,0
+ICOW.US,D,20220617,000000,27.2024,27.2024,26.7563,26.826,17679.141889455,0
+ICOW.US,D,20220621,000000,27.3517,27.397,27.097,27.2712,28263.480563469,0
+ICOW.US,D,20220622,000000,26.6131,26.9034,26.6131,26.6519,27406.854891229,0
+ICOW.US,D,20220623,000000,26.6127,26.6127,26.0501,26.192,36483.733552387,0
+ICOW.US,D,20220624,000000,26.4317,26.8475,26.4317,26.828,9303.8835311346,0
+ICOW.US,D,20220627,000000,26.9454,27.1313,26.9062,26.9381,37623.33919198,0
+ICOW.US,D,20220628,000000,27.327,27.3857,26.916,26.9552,21225.282795899,0
+ICOW.US,D,20220629,000000,27.0432,27.0432,26.6176,26.6616,38450.192073084,0
+ICOW.US,D,20220630,000000,26.1137,26.4268,25.9865,26.3388,52851.127913322,0
+ICOW.US,D,20220701,000000,26.0648,26.3192,25.8691,26.2996,22823.796894844,0
+ICOW.US,D,20220705,000000,25.3506,25.478,25.1451,25.478,25067.235799693,0
+ICOW.US,D,20220706,000000,25.3701,25.3701,25.057,25.3114,28851.953004548,0
+ICOW.US,D,20220707,000000,25.8593,25.9083,25.7811,25.8789,24057.432775552,0
+ICOW.US,D,20220708,000000,26.1235,26.1235,25.8231,26.0746,11084.325705279,0
+ICOW.US,D,20220711,000000,25.5365,25.6529,25.468,25.5462,240371.95832355,0
+ICOW.US,D,20220712,000000,25.3114,25.6306,25.3114,25.4288,41857.766245643,0
+ICOW.US,D,20220713,000000,25.2919,25.614,25.2038,25.4484,36643.176135146,0
+ICOW.US,D,20220714,000000,24.969,24.9983,24.6311,24.9983,63136.196569129,0
+ICOW.US,D,20220715,000000,25.3114,25.5202,25.1549,25.4778,31138.318758601,0
+ICOW.US,D,20220718,000000,26.0257,26.1039,25.8006,25.8398,24309.883531587,0
+ICOW.US,D,20220719,000000,26.2985,26.5931,26.2801,26.5247,26822.126277883,0
+ICOW.US,D,20220720,000000,26.6225,26.6225,26.3388,26.417,37733.722518506,0
+ICOW.US,D,20220721,000000,26.2898,26.5931,26.2409,26.5638,27028.583981199,0
+ICOW.US,D,20220722,000000,26.4806,26.6812,26.3094,26.3928,27831.929302024,0
+ICOW.US,D,20220725,000000,26.5931,26.7264,26.5344,26.6519,91643.712712203,0
+ICOW.US,D,20220726,000000,26.4631,26.4631,26.2605,26.2898,21307.048222955,0
+ICOW.US,D,20220727,000000,26.4849,26.9258,26.4708,26.8377,71507.954231825,0
+ICOW.US,D,20220728,000000,26.7106,27.053,26.7106,27.0334,18462.633429245,0
+ICOW.US,D,20220729,000000,26.9747,27.4815,26.9747,27.4248,7710.4797713808,0
+ICOW.US,D,20220801,000000,27.4541,27.4541,27.1929,27.2976,22083.819779987,0
+ICOW.US,D,20220802,000000,27.0416,27.1411,26.8965,26.8965,7343.557417467,0
+ICOW.US,D,20220803,000000,26.8965,27.0824,26.8205,27.0628,49958.675931216,0
+ICOW.US,D,20220804,000000,27.0551,27.1399,27.0041,27.0238,12206.556191623,0
+ICOW.US,D,20220805,000000,27.0628,27.0824,26.9062,27.0628,30037.55169686,0
+ICOW.US,D,20220808,000000,27.3857,27.3857,27.1851,27.2193,16364.32815742,0
+ICOW.US,D,20220809,000000,27.2682,27.2682,27.0041,27.0628,23843.820597368,0
+ICOW.US,D,20220810,000000,27.5751,27.7379,27.5618,27.6303,37991.283613732,0
+ICOW.US,D,20220811,000000,27.7477,27.9748,27.7477,27.8064,15218.590110798,0
+ICOW.US,D,20220812,000000,27.689,27.8455,27.6205,27.8064,47742.832857998,0
+ICOW.US,D,20220815,000000,27.4933,27.5324,27.3727,27.4835,42862.458930593,0
+ICOW.US,D,20220816,000000,27.5813,27.689,27.5422,27.6205,19794.387822419,0
+ICOW.US,D,20220817,000000,27.3661,27.5031,27.2095,27.3759,26114.855333848,0
+ICOW.US,D,20220818,000000,27.3954,27.3954,27.2536,27.3563,18334.87494947,0
+ICOW.US,D,20220819,000000,26.9454,27.0726,26.8867,26.9943,15154.199836991,0
+ICOW.US,D,20220822,000000,26.5247,26.6421,26.4757,26.5442,26853.810380867,0
+ICOW.US,D,20220823,000000,26.4855,26.9145,26.4855,26.8377,12300.586432737,0
+ICOW.US,D,20220824,000000,26.5149,26.7575,26.5149,26.7008,59596.775645442,0
+ICOW.US,D,20220825,000000,26.9552,27.0139,26.8084,26.9747,32508.911729627,0
+ICOW.US,D,20220826,000000,27.1313,27.1313,26.4072,26.4366,29538.782591818,0
+ICOW.US,D,20220829,000000,26.3192,26.5552,26.3192,26.466,25661.057213687,0
+ICOW.US,D,20220830,000000,26.4953,26.5051,26.073,26.1235,32437.366980953,0
+ICOW.US,D,20220831,000000,26.0061,26.1431,25.8691,25.8691,25283.914181392,0
+ICOW.US,D,20220901,000000,25.4973,25.4973,25.2038,25.3604,79629.305274162,0
+ICOW.US,D,20220902,000000,25.649,25.8965,25.2625,25.4191,28294.926032729,0
+ICOW.US,D,20220906,000000,25.3604,25.4093,25.1972,25.2,14384.582754827,0
+ICOW.US,D,20220907,000000,24.9541,25.3015,24.9103,25.2038,26648.374745389,0
+ICOW.US,D,20220908,000000,24.9592,25.1549,24.8907,25.106,23504.494075085,0
+ICOW.US,D,20220909,000000,25.5169,25.83,25.4386,25.7713,29294.508378488,0
+ICOW.US,D,20220912,000000,26.3094,26.438,26.0942,26.2703,42834.863098962,0
+ICOW.US,D,20220913,000000,25.8985,25.8985,25.4093,25.4339,26120.987740877,0
+ICOW.US,D,20220914,000000,25.6969,25.7242,25.5071,25.5854,19812.785043507,0
+ICOW.US,D,20220915,000000,25.3701,25.4512,25.1745,25.2234,47134.702494269,0
+ICOW.US,D,20220916,000000,24.935,25.1549,24.9103,25.1255,18329.764610279,0
+ICOW.US,D,20220919,000000,24.8907,25.2104,24.8809,25.2104,20595.689007568,0
+ICOW.US,D,20220920,000000,24.8809,24.8809,24.5972,24.7668,17981.239477453,0
+ICOW.US,D,20220921,000000,24.7586,24.9005,24.47,24.47,27287.167144264,0
+ICOW.US,D,20220922,000000,24.48,24.71,24.41,24.51,24386,0
+ICOW.US,D,20220923,000000,23.7,23.7,23.1,23.31,299338,0
+ICOW.US,D,20220926,000000,23.07,23.255,22.72,22.87,33709,0
+ICOW.US,D,20220927,000000,23.2,23.2121,22.7798,22.91,77897,0
+ICOW.US,D,20220928,000000,22.94,23.59,22.83,23.49,85238,0
+ICOW.US,D,20220929,000000,22.99,23.19,22.81,23.18,44549,0
+ICOW.US,D,20220930,000000,25.21,25.21,23.04,23.11,92953,0
+ICOW.US,D,20221003,000000,23.43,23.89,23.43,23.8,62060,0
+ICOW.US,D,20221004,000000,24.48,25.02,24.39,24.83,864949,0
+ICOW.US,D,20221005,000000,24.38,24.61,24.14,24.41,48279,0
+ICOW.US,D,20221006,000000,24.27,24.33,24.0743,24.13,326345,0
+ICOW.US,D,20221007,000000,23.86,24.079,23.74,23.82,34829,0
+ICOW.US,D,20221010,000000,23.94,23.98,23.7,23.78,45095,0
+ICOW.US,D,20221011,000000,23.525,23.8213,23.381,23.44,52305,0
+ICOW.US,D,20221012,000000,23.33,23.47,23.2501,23.33,33196,0
+ICOW.US,D,20221013,000000,23.23,24.1001,23.09,24.01,80639,0
+ICOW.US,D,20221014,000000,24.18,24.18,23.55,23.56,60029,0
+ICOW.US,D,20221017,000000,24.1815,24.3199,24.128,24.14,69937,0
+ICOW.US,D,20221018,000000,24.61,24.61,24.04,24.24,220452,0
+ICOW.US,D,20221019,000000,24.12,24.15,23.86,24.02,35711,0
+ICOW.US,D,20221020,000000,24.1242,24.3927,23.9554,24.01,21504,0
+ICOW.US,D,20221021,000000,23.89,24.52,23.85,24.48,46642,0
+ICOW.US,D,20221024,000000,24.43,24.529,24.271,24.4258,80172,0
+ICOW.US,D,20221025,000000,24.38,24.905,24.38,24.86,46239,0
+ICOW.US,D,20221026,000000,25.17,25.36,25.05,25.27,78437,0
+ICOW.US,D,20221027,000000,25.27,25.389,24.98,24.98,41112,0
+ICOW.US,D,20221028,000000,24.85,25.14,24.85,25.08,83776,0
+ICOW.US,D,20221031,000000,24.9,25.03,24.88,24.98,65856,0
+ICOW.US,D,20221101,000000,25.65,25.65,25.24,25.38,102322,0
+ICOW.US,D,20221102,000000,25.48,25.56,24.9482,24.96,58479,0
+ICOW.US,D,20221103,000000,24.68,24.89,24.5,24.81,28660,0
+ICOW.US,D,20221104,000000,25.22,25.9525,25.22,25.94,40127,0
+ICOW.US,D,20221107,000000,26.29,26.3,26.116,26.21,41469,0
+ICOW.US,D,20221108,000000,26.4,26.56,26.23,26.425,104899,0
+ICOW.US,D,20221109,000000,26.15,26.31,25.86,25.9,68037,0
+ICOW.US,D,20221110,000000,26.84,27.17,26.7,27.13,22070,0
+ICOW.US,D,20221111,000000,27.65,27.9767,27.57,27.9,87668,0
+ICOW.US,D,20221114,000000,27.95,27.95,27.62,27.62,38917,0
+ICOW.US,D,20221115,000000,28.12,28.12,27.62,27.8,75538,0
+ICOW.US,D,20221116,000000,27.77,27.77,27.4959,27.61,41256,0
+ICOW.US,D,20221117,000000,26.96,27.45,26.91,27.39,89024,0
+ICOW.US,D,20221118,000000,27.48,27.5299,27.325,27.42,43403,0
+ICOW.US,D,20221121,000000,27.15,27.16,26.84,27.13,301149,0
+ICOW.US,D,20221122,000000,27.44,27.69,27.33,27.64,38879,0
+ICOW.US,D,20221123,000000,27.79,28.0299,27.79,27.94,24971,0
+ICOW.US,D,20221125,000000,27.89,28.155,27.89,28.12,6756,0
+ICOW.US,D,20221128,000000,27.91,27.946,27.645,27.665,21474,0
+ICOW.US,D,20221129,000000,27.98,28.11,27.9111,27.99,29161,0
+ICOW.US,D,20221130,000000,28.09,28.5983,27.985,28.45,54397,0
+ICOW.US,D,20221201,000000,28.55,28.7043,28.45,28.46,164826,0
+ICOW.US,D,20221202,000000,28.33,28.5399,28.27,28.48,24744,0
+ICOW.US,D,20221205,000000,28.49,28.515,27.99,28.08,48113,0
+ICOW.US,D,20221206,000000,28.18,28.18,27.75,27.81,73257,0
+ICOW.US,D,20221207,000000,27.8,28.0393,27.78,27.82,44076,0
+ICOW.US,D,20221208,000000,27.96,28.04,27.8501,27.925,59032,0
+ICOW.US,D,20221209,000000,28.05,28.13,27.9001,27.92,199224,0
+ICOW.US,D,20221212,000000,27.816,27.93,27.725,27.93,69086,0
+ICOW.US,D,20221213,000000,28.73,28.73,28.2284,28.33,136124,0
+ICOW.US,D,20221214,000000,28.39,28.4,28.07,28.2,49962,0
+ICOW.US,D,20221215,000000,28.07,28.07,27.473,27.52,44651,0
+ICOW.US,D,20221216,000000,27.36,27.38,27.21,27.3,23714,0
+ICOW.US,D,20221219,000000,27.25,27.42,27.15,27.23,157487,0
+ICOW.US,D,20221220,000000,27.38,27.54,27.345,27.44,47871,0
+ICOW.US,D,20221221,000000,27.8,27.89,27.72,27.85,115642,0
+ICOW.US,D,20221222,000000,27.51,27.56,27.04,27.24,53375,0
+ICOW.US,D,20221223,000000,27.34,27.52,27.25,27.52,106724,0
+ICOW.US,D,20221227,000000,27.58,27.685,27.56,27.6,35441,0
+ICOW.US,D,20221228,000000,27.67,27.6799,27.14,27.14,36161,0
+ICOW.US,D,20221229,000000,27.36,27.4916,27.2515,27.44,46922,0
+ICOW.US,D,20221230,000000,27.37,27.38,27.17,27.25,67065,0
+ICOW.US,D,20230103,000000,27.48,27.55,27.08,27.14,43994,0
+ICOW.US,D,20230104,000000,27.35,27.36,27.15,27.24,87741,0
+ICOW.US,D,20230105,000000,27.14,27.2793,27.06,27.1947,25928,0
+ICOW.US,D,20230106,000000,27.24,27.97,27.24,27.96,106665,0
+ICOW.US,D,20230109,000000,28.29,28.34,28.09,28.09,68952,0
+ICOW.US,D,20230110,000000,28.15,28.175,27.895,28.13,122940,0
+ICOW.US,D,20230111,000000,28.24,28.242,28.075,28.18,33327,0
+ICOW.US,D,20230112,000000,28.59,28.82,28.31,28.72,46963,0
+ICOW.US,D,20230113,000000,28.63,28.8295,28.5775,28.8,85140,0
+ICOW.US,D,20230117,000000,28.95,28.9997,28.85,28.9,89470,0
+ICOW.US,D,20230118,000000,29.3,29.3,28.75,28.77,134468,0
+ICOW.US,D,20230119,000000,28.74,28.92,28.6001,28.82,95097,0
+ICOW.US,D,20230120,000000,28.84,29.1519,28.75,29.08,100310,0
+ICOW.US,D,20230123,000000,29.14,29.2899,29.06,29.24,139815,0
+ICOW.US,D,20230124,000000,29.11,29.2194,28.91,29.14,270983,0
+ICOW.US,D,20230125,000000,29.09,29.2599,28.92,29.17,116875,0
+ICOW.US,D,20230126,000000,29.33,29.43,29.1,29.4,179487,0
+ICOW.US,D,20230127,000000,29.37,29.4783,29.26,29.37,153830,0
+ICOW.US,D,20230130,000000,29.3,29.305,29.1001,29.1082,71567,0
+ICOW.US,D,20230131,000000,29.06,29.347,28.88,29.347,110413,0
+ICOW.US,D,20230201,000000,29.4,29.695,29.148,29.56,121363,0
+ICOW.US,D,20230202,000000,29.48,29.6,29.295,29.39,520233,0
+ICOW.US,D,20230203,000000,29.24,29.3622,29.0001,29.06,101600,0
+ICOW.US,D,20230206,000000,28.94,28.94,28.63,28.78,83427,0
+ICOW.US,D,20230207,000000,28.79,29.2031,28.7,29.15,69246,0
+ICOW.US,D,20230208,000000,29.24,29.2737,29,29.09,143604,0
+ICOW.US,D,20230209,000000,29.55,29.55,29.0785,29.12,95184,0
+ICOW.US,D,20230210,000000,29.19,29.26,29.0601,29.25,65644,0
+ICOW.US,D,20230213,000000,29.215,29.43,29.2,29.4,92118,0
+ICOW.US,D,20230214,000000,29.46,29.6683,29.325,29.56,157353,0
+ICOW.US,D,20230215,000000,29.26,29.4395,29.12,29.39,113427,0
+ICOW.US,D,20230216,000000,29.36,29.6021,29.25,29.39,168729,0
+ICOW.US,D,20230217,000000,29.34,29.3855,29.06,29.26,96012,0
+ICOW.US,D,20230221,000000,29.28,29.2983,29.08,29.08,98798,0
+ICOW.US,D,20230222,000000,29.08,29.0899,28.8,28.82,268912,0
+ICOW.US,D,20230223,000000,29.21,29.2163,28.88,29.13,59982,0
+ICOW.US,D,20230224,000000,28.74,28.79,28.532,28.72,903103,0
+ICOW.US,D,20230227,000000,29.08,29.173,28.98,29.06,114090,0
+ICOW.US,D,20230228,000000,28.9,29.0499,28.832,28.85,62078,0
+ICOW.US,D,20230301,000000,29.14,29.35,29.14,29.3,130182,0
+ICOW.US,D,20230302,000000,29.31,29.58,29.2,29.52,193817,0
+ICOW.US,D,20230303,000000,29.6845,30.0283,29.62,29.97,387914,0
+ICOW.US,D,20230306,000000,30.03,30.03,29.8,29.893,369023,0
+ICOW.US,D,20230307,000000,29.73,29.7651,29.19,29.22,105923,0
+ICOW.US,D,20230308,000000,29.33,29.5099,29.24,29.33,261561,0
+ICOW.US,D,20230309,000000,29.4,29.5399,29.07,29.09,93735,0
+ICOW.US,D,20230310,000000,29.24,29.359,28.89,28.945,236115,0
+ICOW.US,D,20230313,000000,28.65,28.83,28.4201,28.52,99443,0
+ICOW.US,D,20230314,000000,28.78,28.83,28.52,28.73,112968,0
+ICOW.US,D,20230315,000000,27.81,27.84,27.4,27.77,144409,0
+ICOW.US,D,20230316,000000,27.51,27.97,27.4,27.97,450438,0
+ICOW.US,D,20230317,000000,27.89,27.89,27.61,27.75,70250,0
+ICOW.US,D,20230320,000000,28.03,28.23,27.92,28.15,90830,0
+ICOW.US,D,20230321,000000,28.68,28.6864,28.4316,28.54,233705,0
+ICOW.US,D,20230322,000000,28.59,28.99,28.48,28.48,266767,0
+ICOW.US,D,20230323,000000,28.8,28.93,28.3113,28.47,428031,0
+ICOW.US,D,20230324,000000,28.15,28.3077,27.95,28.25,125068,0
+ICOW.US,D,20230327,000000,28.45,28.6099,28.35,28.56,121427,0
+ICOW.US,D,20230328,000000,28.5607,28.8139,28.5607,28.75,205356,0
+ICOW.US,D,20230329,000000,28.91,29.12,28.91,29.06,189775,0
+ICOW.US,D,20230330,000000,29.41,29.599,29.36,29.51,212947,0
+ICOW.US,D,20230331,000000,29.63,29.71,29.5601,29.61,174499,0
+ICOW.US,D,20230403,000000,29.88,30.055,29.81,30.04,431985,0
+ICOW.US,D,20230404,000000,30.03,30.03,29.76,29.87,177115,0
+ICOW.US,D,20230405,000000,29.74,29.74,29.4701,29.67,123483,0
+ICOW.US,D,20230406,000000,29.58,29.74,29.49,29.6,264834,0
+ICOW.US,D,20230410,000000,29.56,29.74,29.49,29.71,180435,0
+ICOW.US,D,20230411,000000,29.94,30.06,29.93,30,156585,0
+ICOW.US,D,20230412,000000,30.31,30.33,30.1,30.15,474515,0
+ICOW.US,D,20230413,000000,30.45,30.61,30.3901,30.55,187221,0
+ICOW.US,D,20230414,000000,30.58,30.64,30.3279,30.45,93640,0
+ICOW.US,D,20230417,000000,30.55,30.605,30.43,30.58,70564,0
+ICOW.US,D,20230418,000000,30.66,30.7,30.57,30.67,280813,0
+ICOW.US,D,20230419,000000,30.5,30.5099,30.37,30.47,275384,0
+ICOW.US,D,20230420,000000,30.26,30.36,30.11,30.25,479755,0
+ICOW.US,D,20230421,000000,30.14,30.14,29.91,30.13,216079,0
+ICOW.US,D,20230424,000000,29.92,30.14,29.92,30.14,125892,0
+ICOW.US,D,20230425,000000,29.94,29.94,29.5,29.54,296948,0
+ICOW.US,D,20230426,000000,29.81,29.81,29.4615,29.56,382634,0
+ICOW.US,D,20230427,000000,29.73,29.88,29.61,29.86,144025,0
+ICOW.US,D,20230428,000000,29.76,29.99,29.64,29.99,115078,0
+ICOW.US,D,20230501,000000,29.98,30.03,29.8,29.83,118059,0
+ICOW.US,D,20230502,000000,29.6,29.6,29.12,29.32,197782,0
+ICOW.US,D,20230503,000000,29.38,29.5457,29.25,29.27,103534,0
+ICOW.US,D,20230504,000000,29.2,29.3048,29.08,29.17,218444,0
+ICOW.US,D,20230505,000000,29.48,29.8463,29.47,29.77,438287,0
+ICOW.US,D,20230508,000000,29.97,29.97,29.75,29.82,90822,0
+ICOW.US,D,20230509,000000,29.7,29.8291,29.5722,29.77,100617,0
+ICOW.US,D,20230510,000000,29.9,29.9,29.4996,29.68,87637,0
+ICOW.US,D,20230511,000000,29.41,29.41,29.14,29.34,76092,0
+ICOW.US,D,20230512,000000,29.46,29.479,29.2,29.3,108009,0
+ICOW.US,D,20230515,000000,29.31,29.58,29.31,29.58,412293,0
+ICOW.US,D,20230516,000000,29.31,29.369,29.0978,29.11,246948,0
+ICOW.US,D,20230517,000000,29.185,29.3392,29.07,29.3,202416,0
+ICOW.US,D,20230518,000000,29.35,29.35,29.11,29.31,120481,0
+ICOW.US,D,20230519,000000,29.27,29.4117,29.25,29.37,227393,0
+ICOW.US,D,20230522,000000,29.44,29.54,29.3701,29.47,76673,0
+ICOW.US,D,20230523,000000,29.29,29.384,29.19,29.2,107171,0
+ICOW.US,D,20230524,000000,29.01,29.01,28.75,28.78,155451,0
+ICOW.US,D,20230525,000000,28.63,28.63,28.4,28.51,87763,0
+ICOW.US,D,20230526,000000,28.67,28.7787,28.6362,28.74,79522,0
+ICOW.US,D,20230530,000000,28.76,28.76,28.44,28.54,117437,0
+ICOW.US,D,20230531,000000,28.17,28.17,27.92,28.11,120628,0
+ICOW.US,D,20230601,000000,28.34,28.65,28.27,28.63,78682,0
+ICOW.US,D,20230602,000000,29.115,29.2599,29.046,29.21,233357,0
+ICOW.US,D,20230605,000000,29.26,29.26,29.07,29.09,48691,0
+ICOW.US,D,20230606,000000,29.04,29.38,29.01,29.3599,105100,0
+ICOW.US,D,20230607,000000,29.34,29.4665,29.2638,29.31,119765,0
+ICOW.US,D,20230608,000000,29.57,29.7295,29.5,29.68,277013,0
+ICOW.US,D,20230609,000000,29.76,29.7883,29.6618,29.69,112263,0
+ICOW.US,D,20230612,000000,29.54,29.67,29.54,29.65,62504,0
+ICOW.US,D,20230613,000000,30.16,30.28,30.14,30.16,228593,0
+ICOW.US,D,20230614,000000,30.5,30.54,30.1893,30.315,43482,0
+ICOW.US,D,20230615,000000,30.4,30.7451,30.4,30.69,106464,0
+ICOW.US,D,20230616,000000,30.78,30.78,30.52,30.52,181109,0
+ICOW.US,D,20230620,000000,30.26,30.26,29.9401,30.03,105133,0
+ICOW.US,D,20230621,000000,30,30.32,29.9629,30.2232,92125,0
+ICOW.US,D,20230622,000000,29.62,29.629,29.49,29.5522,468844,0
+ICOW.US,D,20230623,000000,29.05,29.17,28.8901,29.04,179397,0
+ICOW.US,D,20230626,000000,29.11,29.32,29.11,29.24,161852,0
+ICOW.US,D,20230627,000000,29.33,29.49,29.2094,29.48,167935,0
+ICOW.US,D,20230628,000000,29.44,29.48,29.25,29.41,161742,0
+ICOW.US,D,20230629,000000,29.28,29.49,29.28,29.49,257211,0
+ICOW.US,D,20230630,000000,29.73,29.8003,29.67,29.73,96478,0
+ICOW.US,D,20230703,000000,30.02,30.1072,29.9705,30.05,82144,0
+ICOW.US,D,20230705,000000,29.98,29.98,29.721,29.76,143194,0
+ICOW.US,D,20230706,000000,29.37,29.37,28.9964,29.21,191653,0
+ICOW.US,D,20230707,000000,29.28,29.74,29.2526,29.62,61562,0
+ICOW.US,D,20230710,000000,29.44,29.6303,29.44,29.62,80637,0
+ICOW.US,D,20230711,000000,29.68,30.03,29.68,30.03,71530,0
+ICOW.US,D,20230712,000000,30.57,30.6999,30.4998,30.5775,76620,0
+ICOW.US,D,20230713,000000,30.97,31.1,30.89,31.08,130629,0
+ICOW.US,D,20230714,000000,31.01,31.01,30.64,30.65,148271,0
+ICOW.US,D,20230717,000000,30.64,30.7,30.5,30.62,203289,0
+ICOW.US,D,20230718,000000,30.69,30.96,30.6355,30.91,133733,0
+ICOW.US,D,20230719,000000,30.94,31.03,30.86,30.97,226313,0
+ICOW.US,D,20230720,000000,31.17,31.212,30.963,31.01,98613,0
+ICOW.US,D,20230721,000000,31.02,31.03,30.87,30.96,76314,0
+ICOW.US,D,20230724,000000,30.96,31.3199,30.96,31.21,71956,0
+ICOW.US,D,20230725,000000,31.27,31.4099,31.2136,31.36,102238,0
+ICOW.US,D,20230726,000000,31.22,31.54,31.19,31.44,312506,0
+ICOW.US,D,20230727,000000,31.51,31.51,31.0413,31.14,176855,0
+ICOW.US,D,20230728,000000,31.18,31.46,31.18,31.37,128206,0
+ICOW.US,D,20230731,000000,31.55,31.6783,31.5201,31.58,115751,0
+ICOW.US,D,20230801,000000,31.27,31.2786,31.01,31.13,145931,0
+ICOW.US,D,20230802,000000,30.78,30.78,30.42,30.53,591146,0
+ICOW.US,D,20230803,000000,30.37,30.64,30.25,30.55,152523,0
+ICOW.US,D,20230804,000000,30.78,31.07,30.6901,30.74,183703,0
+ICOW.US,D,20230807,000000,30.82,30.8397,30.649,30.83,104594,0
+ICOW.US,D,20230808,000000,30.4,30.68,30.22,30.68,86217,0
+ICOW.US,D,20230809,000000,30.9,31.01,30.78,30.89,132414,0
+ICOW.US,D,20230810,000000,31.27,31.41,30.95,30.99,107735,0
+ICOW.US,D,20230811,000000,30.76,30.87,30.72,30.8,94358,0
+ICOW.US,D,20230814,000000,30.42,30.5356,30.2547,30.52,253361,0
+ICOW.US,D,20230815,000000,30.38,30.38,30.04,30.06,106226,0
+ICOW.US,D,20230816,000000,30.07,30.16,29.86,29.89,154202,0
+ICOW.US,D,20230817,000000,30.13,30.1657,29.8551,29.91,114852,0
+ICOW.US,D,20230818,000000,29.7,29.97,29.642,29.94,103560,0
+ICOW.US,D,20230821,000000,30,30.1474,29.94,30.1,76670,0
+ICOW.US,D,20230822,000000,30.1,30.17,29.9435,30,76807,0
+ICOW.US,D,20230823,000000,30.02,30.14,29.82,30.1,218856,0
+ICOW.US,D,20230824,000000,29.85,29.9899,29.685,29.7,78074,0
+ICOW.US,D,20230825,000000,29.77,29.9271,29.61,29.88,54963,0
+ICOW.US,D,20230828,000000,29.95,30.2377,29.95,30.19,78454,0
+ICOW.US,D,20230829,000000,30.23,30.62,30.095,30.61,99331,0
+ICOW.US,D,20230830,000000,30.67,30.77,30.58,30.65,163236,0
+ICOW.US,D,20230831,000000,30.65,30.65,30.36,30.51,207734,0
+ICOW.US,D,20230901,000000,30.75,30.9474,30.61,30.75,87910,0
+ICOW.US,D,20230905,000000,30.78,30.78,30.56,30.63,254023,0
+ICOW.US,D,20230906,000000,30.54,30.69,30.4401,30.59,163842,0
+ICOW.US,D,20230907,000000,30.41,30.46,30.275,30.37,212567,0
+ICOW.US,D,20230908,000000,30.33,30.51,30.33,30.37,100533,0
+ICOW.US,D,20230911,000000,30.74,30.7855,30.62,30.68,180352,0
+ICOW.US,D,20230912,000000,30.64,30.8,30.575,30.72,234334,0
+ICOW.US,D,20230913,000000,30.6,30.72,30.4507,30.58,185315,0
+ICOW.US,D,20230914,000000,31.01,31.12,30.94,31.11,114065,0
+ICOW.US,D,20230915,000000,31.08,31.25,31.02,31.07,97683,0
+ICOW.US,D,20230918,000000,31.08,31.08,30.8936,31.03,53590,0
+ICOW.US,D,20230919,000000,31.23,31.29,31.0681,31.15,85600,0
+ICOW.US,D,20230920,000000,31.25,31.4,30.98,31.02,161457,0
+ICOW.US,D,20230921,000000,30.34,30.36,30.1,30.1,471946,0
+ICOW.US,D,20230922,000000,30.34,30.43,30.1006,30.13,207815,0
+ICOW.US,D,20230925,000000,29.93,30.08,29.76,30.03,128883,0
+ICOW.US,D,20230926,000000,29.8,29.92,29.66,29.69,109549,0
+ICOW.US,D,20230927,000000,29.91,29.91,29.63,29.81,270218,0
+ICOW.US,D,20230928,000000,29.88,30.23,29.88,30.16,229769,0
+ICOW.US,D,20230929,000000,30.26,30.26,29.82,29.87,103309,0
+ICOW.US,D,20231002,000000,29.8,29.8,29.235,29.3,413888,0
+ICOW.US,D,20231003,000000,28.98,29.03,28.77,28.92,211971,0
+ICOW.US,D,20231004,000000,28.78,28.78,28.34,28.56,560928,0
+ICOW.US,D,20231005,000000,28.67,28.8,28.62,28.77,295617,0
+ICOW.US,D,20231006,000000,28.77,29.22,28.57,29.15,165816,0
+ICOW.US,D,20231009,000000,29.15,29.46,29.13,29.42,340604,0
+ICOW.US,D,20231010,000000,29.77,29.94,29.71,29.88,214452,0
+ICOW.US,D,20231011,000000,30.05,30.05,29.7061,29.86,176155,0
+ICOW.US,D,20231012,000000,29.96,29.96,29.46,29.625,377668,0
+ICOW.US,D,20231013,000000,29.62,29.7962,29.56,29.65,118123,0
+ICOW.US,D,20231016,000000,29.86,29.9985,29.7683,29.99,178047,0
+ICOW.US,D,20231017,000000,29.69,30.0334,29.66,29.95,1375848,0
+ICOW.US,D,20231018,000000,29.81,29.81,29.548,29.6,812858,0
+ICOW.US,D,20231019,000000,29.29,29.55,29.28,29.34,497951,0
+ICOW.US,D,20231020,000000,29.23,29.23,28.9438,28.95,138235,0
+ICOW.US,D,20231023,000000,28.89,29.0099,28.7,28.82,156201,0
+ICOW.US,D,20231024,000000,28.97,28.9961,28.75,28.875,243260,0
+ICOW.US,D,20231025,000000,28.86,28.9,28.73,28.795,189760,0
+ICOW.US,D,20231026,000000,28.71,28.72,28.48,28.63,227533,0
+ICOW.US,D,20231027,000000,28.81,28.92,28.555,28.62,343282,0
+ICOW.US,D,20231030,000000,28.9,28.95,28.683,28.84,133944,0
+ICOW.US,D,20231031,000000,28.74,28.84,28.6,28.74,610116,0
+ICOW.US,D,20231101,000000,28.83,28.98,28.72,28.94,296060,0
+ICOW.US,D,20231102,000000,29.43,29.62,29.32,29.6,338809,0
+ICOW.US,D,20231103,000000,29.68,29.77,29.55,29.61,391349,0
+ICOW.US,D,20231106,000000,29.82,29.82,29.5,29.54,591636,0
+ICOW.US,D,20231107,000000,29.19,29.19,28.9,28.98,436536,0
+ICOW.US,D,20231108,000000,28.96,28.99,28.6952,28.8,268096,0
+ICOW.US,D,20231109,000000,29.08,29.16,28.8001,28.81,374467,0
+ICOW.US,D,20231110,000000,28.96,29.1,28.72,29.07,169381,0
+ICOW.US,D,20231113,000000,29.09,29.26,28.97,29.24,346877,0
+ICOW.US,D,20231114,000000,29.76,29.93,29.67,29.89,367895,0
+ICOW.US,D,20231115,000000,29.94,30.039,29.8374,29.87,359824,0
+ICOW.US,D,20231116,000000,29.7,29.7395,29.42,29.57,230422,0
+ICOW.US,D,20231117,000000,29.87,30.116,29.81,30.1,401305,0
+ICOW.US,D,20231120,000000,30.24,30.31,30.09,30.26,350316,0
+ICOW.US,D,20231121,000000,30.32,30.32,30.02,30.07,871073,0
+ICOW.US,D,20231122,000000,30,30.01,29.7352,30,461110,0
+ICOW.US,D,20231124,000000,30.2,30.36,30.2,30.34,83968,0
+ICOW.US,D,20231127,000000,30.33,30.33,30.14,30.21,138656,0
+ICOW.US,D,20231128,000000,30.24,30.47,30.1802,30.38,185266,0
+ICOW.US,D,20231129,000000,30.41,30.43,30.2278,30.315,254687,0
+ICOW.US,D,20231130,000000,30.45,30.45,30.1695,30.22,288310,0
+ICOW.US,D,20231201,000000,30.29,30.71,30.25,30.62,218299,0
+ICOW.US,D,20231204,000000,30.34,30.35,30.13,30.22,246827,0
+ICOW.US,D,20231205,000000,30.15,30.1533,29.99,29.99,309739,0
+ICOW.US,D,20231206,000000,30.14,30.205,29.8258,29.84,165735,0
+ICOW.US,D,20231207,000000,29.92,29.97,29.808,29.935,229673,0
+ICOW.US,D,20231208,000000,29.93,30.13,29.9,30.07,441203,0
+ICOW.US,D,20231211,000000,30.11,30.11,29.974,30.08,232629,0
+ICOW.US,D,20231212,000000,30.03,30.03,29.8,29.96,180978,0
+ICOW.US,D,20231213,000000,30.02,30.43,29.7701,30.43,501550,0
+ICOW.US,D,20231214,000000,30.74,30.95,30.71,30.89,357040,0
+ICOW.US,D,20231215,000000,30.89,30.89,30.58,30.59,326962,0
+ICOW.US,D,20231218,000000,30.93,30.93,30.7312,30.8,386065,0
+ICOW.US,D,20231219,000000,31.04,31.05,30.9099,31.05,234026,0
+ICOW.US,D,20231220,000000,31.17,31.21,30.8,30.85,291630,0
+ICOW.US,D,20231221,000000,31.26,31.38,31.1482,31.37,451771,0
+ICOW.US,D,20231222,000000,31.58,31.638,31.42,31.51,266018,0
+ICOW.US,D,20231226,000000,31.56,31.58,31.39,31.54,477152,0
+ICOW.US,D,20231227,000000,31.37,31.4538,31.328,31.43,288137,0
+ICOW.US,D,20231228,000000,31.43,31.44,31.25,31.27,188881,0
+ICOW.US,D,20231229,000000,31.34,31.34,31.18,31.24,385671,0
+ICOW.US,D,20240102,000000,31.21,31.2677,31.09,31.11,393488,0
+ICOW.US,D,20240103,000000,31.02,31.15,30.875,31.09,827348,0
+ICOW.US,D,20240104,000000,31.305,31.44,31.2601,31.29,519188,0
+ICOW.US,D,20240105,000000,31.37,31.61,31.28,31.35,494963,0
+ICOW.US,D,20240108,000000,31.27,31.37,31.06,31.36,328667,0
+ICOW.US,D,20240109,000000,31.15,31.15,30.98,31.03,274862,0
+ICOW.US,D,20240110,000000,31.14,31.14,31.0056,31.06,334704,0
+ICOW.US,D,20240111,000000,31.15,31.15,30.78,31.03,301347,0
+ICOW.US,D,20240112,000000,31.24,31.3,31.0499,31.1,744577,0
+ICOW.US,D,20240116,000000,31,31,30.6299,30.68,193078,0
+ICOW.US,D,20240117,000000,30.35,30.4,30.2,30.4,242053,0
+ICOW.US,D,20240118,000000,30.43,30.5,30.28,30.5,224000,0
+ICOW.US,D,20240119,000000,30.42,30.48,30.22,30.48,283059,0
+ICOW.US,D,20240122,000000,30.45,30.65,30.45,30.53,292019,0
+ICOW.US,D,20240123,000000,30.53,30.53,30.366,30.5,470463,0
+ICOW.US,D,20240124,000000,30.87,30.87,30.665,30.68,405950,0
+ICOW.US,D,20240125,000000,30.9,30.9,30.6957,30.88,326904,0
+ICOW.US,D,20240126,000000,30.98,30.99,30.846,30.94,251069,0
+ICOW.US,D,20240129,000000,31.12,31.205,30.95,31.19,880487,0
+ICOW.US,D,20240130,000000,31.08,31.1797,30.93,31.16,277975,0
+ICOW.US,D,20240131,000000,31.31,31.34,30.95,31.01,379093,0
+ICOW.US,D,20240201,000000,31.13,31.3,31.05,31.23,1098793,0
+ICOW.US,D,20240202,000000,31.1,31.1,30.897,31,477083,0
+ICOW.US,D,20240205,000000,30.75,30.75,30.4552,30.6,817145,0
+ICOW.US,D,20240206,000000,30.64,30.785,30.58,30.78,924617,0
+ICOW.US,D,20240207,000000,30.85,30.8699,30.689,30.79,215899,0
+ICOW.US,D,20240208,000000,30.58,30.58,30.41,30.55,536393,0
+ICOW.US,D,20240209,000000,30.51,30.52,30.3663,30.51,482327,0
+ICOW.US,D,20240212,000000,30.6,30.77,30.53,30.7,326284,0
+ICOW.US,D,20240213,000000,30.44,30.44,30.08,30.2,466313,0
+ICOW.US,D,20240214,000000,30.49,30.49,30.325,30.48,297029,0
+ICOW.US,D,20240215,000000,30.55,30.805,30.44,30.795,529836,0
+ICOW.US,D,20240216,000000,30.85,30.9199,30.69,30.81,292573,0
+ICOW.US,D,20240220,000000,30.94,30.96,30.8221,30.885,417080,0
+ICOW.US,D,20240221,000000,30.89,30.89,30.71,30.89,528016,0
+ICOW.US,D,20240222,000000,31.15,31.15,30.9699,31.1,272946,0
+ICOW.US,D,20240223,000000,31.04,31.13,30.97,31.09,490985,0
+ICOW.US,D,20240226,000000,30.97,30.97,30.816,30.88,259611,0
+ICOW.US,D,20240227,000000,30.95,31.04,30.9273,31.02,304487,0
+ICOW.US,D,20240228,000000,30.95,30.95,30.815,30.91,240684,0
+ICOW.US,D,20240229,000000,31.08,31.09,30.85,30.96,312572,0
+ICOW.US,D,20240301,000000,31.14,31.255,31,31.25,292956,0
+ICOW.US,D,20240304,000000,31.08,31.08,30.9108,30.945,233765,0
+ICOW.US,D,20240305,000000,31.07,31.1858,30.99,31.07,223114,0
+ICOW.US,D,20240306,000000,31.52,31.56,31.4,31.45,323989,0
+ICOW.US,D,20240307,000000,31.54,31.62,31.47,31.575,533924,0
+ICOW.US,D,20240308,000000,31.67,31.6854,31.47,31.525,300196,0
+ICOW.US,D,20240311,000000,31.29,31.29,31.0597,31.24,204666,0
+ICOW.US,D,20240312,000000,31.35,31.4,31.19,31.4,291040,0
+ICOW.US,D,20240313,000000,31.32,31.4418,31.28,31.38,169504,0
+ICOW.US,D,20240314,000000,31.51,31.51,31.1306,31.27,271896,0
+ICOW.US,D,20240315,000000,31.34,31.5,31.3298,31.44,420558,0
+ICOW.US,D,20240318,000000,31.6,31.6,31.39,31.47,221591,0
+ICOW.US,D,20240319,000000,31.41,31.66,31.41,31.565,336939,0
+ICOW.US,D,20240320,000000,31.56,31.8599,31.44,31.83,317588,0
+ICOW.US,D,20240321,000000,31.81,31.81,31.665,31.69,447972,0
+ICOW.US,D,20240322,000000,31.6,31.6963,31.55,31.59,950141,0
+ICOW.US,D,20240325,000000,31.56,31.75,31.56,31.69,382764,0
+ICOW.US,D,20240326,000000,31.74,31.8297,31.72,31.73,240084,0
+ICOW.US,D,20240327,000000,31.83,32.01,31.68,32.01,401023,0
+ICOW.US,D,20240328,000000,32,32,31.9,31.95,199319,0
+ICOW.US,D,20240401,000000,32,32,31.6405,31.71,213905,0
+ICOW.US,D,20240402,000000,31.76,31.76,31.59,31.695,249224,0
+ICOW.US,D,20240403,000000,31.75,32.01,31.71,31.99,307008,0
+ICOW.US,D,20240404,000000,32.25,32.25,31.805,31.85,307026,0
+ICOW.US,D,20240405,000000,31.89,31.98,31.7098,31.93,265286,0
+ICOW.US,D,20240408,000000,32.14,32.21,32.065,32.16,160631,0
+ICOW.US,D,20240409,000000,32.32,32.36,32.09,32.22,1316457,0
+ICOW.US,D,20240410,000000,31.91,31.97,31.6833,31.86,1030897,0
+ICOW.US,D,20240411,000000,32.1,32.1,31.72,31.98,244415,0
+ICOW.US,D,20240412,000000,31.86,31.94,31.52,31.57,434596,0
+ICOW.US,D,20240415,000000,31.94,31.94,31.4309,31.505,315764,0
+ICOW.US,D,20240416,000000,31.18,31.18,30.93,31.03,434474,0
+ICOW.US,D,20240417,000000,31.21,31.27,31.015,31.15,468670,0
+ICOW.US,D,20240418,000000,31.18,31.2668,31.01,31.08,422456,0
+ICOW.US,D,20240419,000000,31,31.32,31,31.24,685149,0
+ICOW.US,D,20240422,000000,31.49,31.745,31.38,31.65,246404,0
+ICOW.US,D,20240423,000000,31.67,31.86,31.59,31.81,407799,0
+ICOW.US,D,20240424,000000,31.83,31.83,31.64,31.77,248713,0
+ICOW.US,D,20240425,000000,31.35,31.65,31.23,31.62,425578,0
+ICOW.US,D,20240426,000000,31.8,31.85,31.65,31.82,255826,0
+ICOW.US,D,20240429,000000,31.89,32.03,31.82,31.99,148776,0
+ICOW.US,D,20240430,000000,31.86,31.873,31.47,31.47,211869,0
+ICOW.US,D,20240501,000000,31.43,31.62,31.22,31.3,370036,0
+ICOW.US,D,20240502,000000,31.61,31.755,31.44,31.7,800029,0
+ICOW.US,D,20240503,000000,31.94,32.02,31.75,31.95,280345,0
+ICOW.US,D,20240506,000000,32.17,32.2264,32.13,32.19,253757,0
+ICOW.US,D,20240507,000000,32.19,32.22,32.0722,32.125,802965,0
+ICOW.US,D,20240508,000000,32.02,32.1,31.92,32.1,427140,0
+ICOW.US,D,20240509,000000,32.13,32.33,32.09,32.33,605714,0
+ICOW.US,D,20240510,000000,32.52,32.59,32.42,32.47,259563,0
+ICOW.US,D,20240513,000000,32.51,32.58,32.44,32.5,155917,0
+ICOW.US,D,20240514,000000,32.74,32.78,32.632,32.76,237060,0
+ICOW.US,D,20240515,000000,32.88,32.925,32.64,32.92,202938,0
+ICOW.US,D,20240516,000000,32.81,32.84,32.7113,32.76,211035,0
+ICOW.US,D,20240517,000000,32.76,32.9,32.6901,32.885,441148,0
+ICOW.US,D,20240520,000000,33.07,33.08,32.9409,32.98,302279,0
+ICOW.US,D,20240521,000000,32.97,33.07,32.93,33.04,240526,0
+ICOW.US,D,20240522,000000,32.8,32.8,32.51,32.61,209556,0
+ICOW.US,D,20240523,000000,32.87,32.87,32.315,32.38,284606,0
+ICOW.US,D,20240524,000000,32.58,32.7301,32.58,32.71,338726,0
+ICOW.US,D,20240528,000000,33.1,33.1,32.8909,33.02,130058,0
+ICOW.US,D,20240529,000000,32.64,32.64,32.36,32.4,271131,0
+ICOW.US,D,20240530,000000,32.56,32.64,32.44,32.58,314076,0
+ICOW.US,D,20240531,000000,32.84,32.91,32.645,32.91,178136,0
+ICOW.US,D,20240603,000000,33.14,33.14,32.8,32.98,442973,0
+ICOW.US,D,20240604,000000,32.63,32.63,32.445,32.585,306656,0
+ICOW.US,D,20240605,000000,32.54,32.54,32.27,32.43,374052,0
+ICOW.US,D,20240606,000000,32.4,32.56,32.3671,32.56,161382,0
+ICOW.US,D,20240607,000000,32.29,32.29,32.0377,32.11,305548,0
+ICOW.US,D,20240610,000000,32.08,32.255,31.995,32.25,157965,0
+ICOW.US,D,20240611,000000,31.79,31.8,31.55,31.77,217374,0
+ICOW.US,D,20240612,000000,32.3,32.3,31.95,32.02,193737,0
+ICOW.US,D,20240613,000000,31.77,31.77,31.34,31.41,233874,0
+ICOW.US,D,20240614,000000,31.24,31.25,31.04,31.15,789006,0
+ICOW.US,D,20240617,000000,31.19,31.33,31.015,31.29,198687,0
+ICOW.US,D,20240618,000000,31.35,31.45,31.3025,31.43,164244,0
+ICOW.US,D,20240620,000000,31.45,31.56,31.41,31.52,204727,0
+ICOW.US,D,20240621,000000,31.33,31.38,31.165,31.22,191895,0
+ICOW.US,D,20240624,000000,31.52,31.6703,31.4,31.62,236471,0
+ICOW.US,D,20240625,000000,31.59,31.59,31.3856,31.475,261820,0
+ICOW.US,D,20240626,000000,31.26,31.34,31.18,31.3,121342,0
+ICOW.US,D,20240627,000000,30.41,30.41,30.223,30.29,294811,0
+ICOW.US,D,20240628,000000,30.34,30.42,30.2501,30.36,188719,0
+ICOW.US,D,20240701,000000,30.7,30.82,30.555,30.61,157362,0
+ICOW.US,D,20240702,000000,30.6,30.67,30.5,30.67,350197,0
+ICOW.US,D,20240703,000000,30.98,31.195,30.92,31.09,305059,0
+ICOW.US,D,20240705,000000,31.39,31.39,31.0698,31.25,168799,0
+ICOW.US,D,20240708,000000,31.23,31.23,30.9599,31.01,227908,0
+ICOW.US,D,20240709,000000,30.76,30.78,30.64,30.67,403690,0
+ICOW.US,D,20240710,000000,30.93,31.025,30.83,31.015,474595,0
+ICOW.US,D,20240711,000000,31.19,31.3,31.1,31.2,161047,0
+ICOW.US,D,20240712,000000,31.45,31.5765,31.31,31.385,165490,0
+ICOW.US,D,20240715,000000,31.37,31.3708,31.21,31.28,161072,0
+ICOW.US,D,20240716,000000,31.02,31.365,31.02,31.32,146354,0
+ICOW.US,D,20240717,000000,31.3,31.47,31.26,31.42,352311,0
+ICOW.US,D,20240718,000000,31.52,31.52,31.15,31.21,155574,0
+ICOW.US,D,20240719,000000,31.12,31.12,30.8618,30.93,132093,0
+ICOW.US,D,20240722,000000,31.19,31.19,30.98,31.13,223652,0
+ICOW.US,D,20240723,000000,31.08,31.08,30.67,30.91,233919,0
+ICOW.US,D,20240724,000000,30.84,30.9,30.59,30.65,172525,0
+ICOW.US,D,20240725,000000,30.5,30.72,30.33,30.55,195430,0
+ICOW.US,D,20240726,000000,30.78,30.92,30.7,30.92,117609,0
+ICOW.US,D,20240729,000000,30.78,30.78,30.535,30.645,156782,0
+ICOW.US,D,20240730,000000,30.66,30.69,30.53,30.63,96262,0
+ICOW.US,D,20240731,000000,31.07,31.21,30.9646,31.1,249772,0
+ICOW.US,D,20240801,000000,30.71,30.71,30.04,30.21,286700,0
+ICOW.US,D,20240802,000000,30.02,30.02,29.584,29.82,361220,0
+ICOW.US,D,20240805,000000,28.74,29.1783,28.5,29.1,482965,0
+ICOW.US,D,20240806,000000,28.845,29.25,28.785,29.08,606204,0
+ICOW.US,D,20240807,000000,29.64,29.6799,29.2301,29.29,392645,0
+ICOW.US,D,20240808,000000,29.57,29.7699,29.48,29.74,192131,0
+ICOW.US,D,20240809,000000,29.68,29.85,29.58,29.77,285151,0
+ICOW.US,D,20240812,000000,29.89,29.999,29.72,29.96,247275,0
+ICOW.US,D,20240813,000000,30,30.2258,29.96,30.22,237246,0
+ICOW.US,D,20240814,000000,30.28,30.3,30.18,30.28,266766,0
+ICOW.US,D,20240815,000000,30.57,30.705,30.5441,30.64,191584,0
+ICOW.US,D,20240816,000000,30.62,30.7999,30.615,30.75,99617,0
+ICOW.US,D,20240819,000000,30.98,31.2,30.98,31.12,224596,0
+ICOW.US,D,20240820,000000,31.05,31.05,30.8301,30.88,127891,0
+ICOW.US,D,20240821,000000,31.125,31.16,31,31.16,140366,0
+ICOW.US,D,20240822,000000,31.2,31.2,30.909,31,174856,0
+ICOW.US,D,20240823,000000,31.25,31.6,31.185,31.6,263405,0
+ICOW.US,D,20240826,000000,31.67,31.68,31.5201,31.62,102404,0
+ICOW.US,D,20240827,000000,31.69,31.81,31.61,31.68,202398,0
+ICOW.US,D,20240828,000000,31.46,31.6099,31.33,31.41,60702,0
+ICOW.US,D,20240829,000000,31.605,31.76,31.54,31.62,74641,0
+ICOW.US,D,20240830,000000,31.65,31.67,31.435,31.57,179653,0
+ICOW.US,D,20240903,000000,31.36,31.36,30.89,30.94,64975,0
+ICOW.US,D,20240904,000000,30.85,31.07,30.83,30.89,107789,0
+ICOW.US,D,20240905,000000,31.15,31.2583,30.9076,30.97,68288,0
+ICOW.US,D,20240906,000000,30.79,30.88,30.3102,30.35,199355,0
+ICOW.US,D,20240909,000000,30.58,30.73,30.52,30.57,293553,0
+ICOW.US,D,20240910,000000,30.45,30.6,30.1,30.33,365134,0
+ICOW.US,D,20240911,000000,30.31,30.38,29.9201,30.33,148670,0
+ICOW.US,D,20240912,000000,30.37,30.6,30.33,30.56,398028,0
+ICOW.US,D,20240913,000000,30.795,30.9499,30.7,30.83,351663,0
+ICOW.US,D,20240916,000000,31.02,31.21,30.93,31.21,183984,0
+ICOW.US,D,20240917,000000,31.25,31.33,31.05,31.19,288610,0
+ICOW.US,D,20240918,000000,31.2,31.5379,31.0618,31.17,245424,0
+ICOW.US,D,20240919,000000,31.65,31.72,31.45,31.66,272464,0
+ICOW.US,D,20240920,000000,31.49,31.49,31.241,31.33,167548,0
+ICOW.US,D,20240923,000000,31.46,31.58,31.295,31.56,117888,0
+ICOW.US,D,20240924,000000,31.77,31.8655,31.72,31.85,256824,0
+ICOW.US,D,20240925,000000,31.94,31.95,31.63,31.68,201728,0
+ICOW.US,D,20240926,000000,31.71,31.9062,31.67,31.84,244784,0
+ICOW.US,D,20240927,000000,31.76,31.9893,31.7016,31.81,93173,0
+ICOW.US,D,20240930,000000,31.62,31.75,31.4559,31.63,159300,0
+ICOW.US,D,20241001,000000,31.65,31.68,31.45,31.64,187939,0
+ICOW.US,D,20241002,000000,31.615,31.62,31.42,31.55,98316,0
+ICOW.US,D,20241003,000000,31.28,31.41,31.1801,31.41,247170,0
+ICOW.US,D,20241004,000000,31.37,31.54,31.305,31.49,161075,0
+ICOW.US,D,20241007,000000,31.425,31.5023,31.2501,31.38,82246,0
+ICOW.US,D,20241008,000000,31.275,31.275,31.0396,31.1562,102371,0
+ICOW.US,D,20241009,000000,31.04,31.21,31,31.125,160413,0
+ICOW.US,D,20241010,000000,31.17,31.29,31.05,31.29,116867,0
+ICOW.US,D,20241011,000000,31.18,31.28,31.1418,31.225,52525,0
+ICOW.US,D,20241014,000000,31.09,31.2582,31.02,31.19,90704,0
+ICOW.US,D,20241015,000000,31,31,30.72,30.77,115711,0
+ICOW.US,D,20241016,000000,30.94,31,30.9131,30.96,101198,0
+ICOW.US,D,20241017,000000,31.01,31.01,30.8563,30.91,222003,0
+ICOW.US,D,20241018,000000,31.03,31.03,30.8801,31.02,86656,0
+ICOW.US,D,20241021,000000,30.98,30.98,30.7,30.78,120647,0
+ICOW.US,D,20241022,000000,30.63,30.71,30.57,30.66,165450,0
+ICOW.US,D,20241023,000000,30.38,30.45,30.18,30.4,176755,0
+ICOW.US,D,20241024,000000,30.53,30.68,30.2764,30.41,1005497,0
+ICOW.US,D,20241025,000000,30.6,30.6,30.335,30.45,264948,0
+ICOW.US,D,20241028,000000,30.505,30.67,30.48,30.63,156181,0
+ICOW.US,D,20241029,000000,30.5,30.57,30.37,30.37,337677,0
+ICOW.US,D,20241030,000000,30.32,30.5449,30.29,30.37,68242,0
+ICOW.US,D,20241031,000000,30.28,30.3196,30.02,30.265,124222,0
+ICOW.US,D,20241101,000000,30.45,30.54,30.265,30.31,814859,0
+ICOW.US,D,20241104,000000,30.5,30.645,30.3675,30.4,199242,0
+ICOW.US,D,20241105,000000,30.56,30.78,30.56,30.73,238490,0
+ICOW.US,D,20241106,000000,30.27,30.4,30.0331,30.33,127852,0
+ICOW.US,D,20241107,000000,30.72,30.8899,30.67,30.85,203056,0
+ICOW.US,D,20241108,000000,30.47,30.47,30.12,30.24,181212,0
+ICOW.US,D,20241111,000000,30.21,30.3099,30.15,30.16,274472,0
+ICOW.US,D,20241112,000000,29.83,29.9899,29.431,29.6,494457,0
+ICOW.US,D,20241113,000000,29.58,29.58,29.29,29.52,358103,0
+ICOW.US,D,20241114,000000,29.77,29.82,29.61,29.69,184689,0
+ICOW.US,D,20241115,000000,29.77,29.8995,29.68,29.79,333053,0
+ICOW.US,D,20241118,000000,29.87,30.1078,29.85,30.07,336888,0
+ICOW.US,D,20241119,000000,29.78,29.984,29.75,29.93,541378,0
+ICOW.US,D,20241120,000000,29.9,29.95,29.75,29.95,469808,0
+ICOW.US,D,20241121,000000,29.87,30.01,29.8119,29.91,436855,0
+ICOW.US,D,20241122,000000,29.8369,30.065,29.8369,30.06,287595,0
+ICOW.US,D,20241125,000000,30.19,30.215,29.97,30.05,442385,0
+ICOW.US,D,20241126,000000,29.93,29.96,29.6485,29.79,411693,0
+ICOW.US,D,20241127,000000,29.86,29.9733,29.82,29.91,406826,0
+ICOW.US,D,20241129,000000,30.0745,30.25,30.045,30.25,46471,0
+ICOW.US,D,20241202,000000,30.101,30.22,29.92,30.1,226991,0
+ICOW.US,D,20241203,000000,30.39,30.4177,30.1993,30.33,410145,0
+ICOW.US,D,20241204,000000,30.33,30.35,30.17,30.23,170109,0
+ICOW.US,D,20241205,000000,30.52,30.5457,30.3834,30.51,131857,0
+ICOW.US,D,20241206,000000,30.56,30.56,30.29,30.335,203673,0
+ICOW.US,D,20241209,000000,30.6458,30.6997,30.4,30.43,127002,0
+ICOW.US,D,20241210,000000,30.4226,30.5,30.31,30.39,133706,0
+ICOW.US,D,20241211,000000,30.54,30.54,30.3456,30.53,268129,0
+ICOW.US,D,20241212,000000,30.335,30.42,30.15,30.19,277841,0
+ICOW.US,D,20241213,000000,30.1961,30.22,30.0342,30.14,226159,0
+ICOW.US,D,20241216,000000,29.772,29.8924,29.72,29.79,223705,0
+ICOW.US,D,20241217,000000,29.5488,29.6133,29.48,29.54,161285,0
+ICOW.US,D,20241218,000000,29.56,29.61,28.86,28.9,205376,0
+ICOW.US,D,20241219,000000,29.1,29.1029,28.81,28.89,278585,0
+ICOW.US,D,20241220,000000,28.66,29.09,28.65,28.94,578166,0
+ICOW.US,D,20241223,000000,28.84,28.9894,28.75,28.97,462053,0
+ICOW.US,D,20241224,000000,29.06,29.0844,28.93,29.05,247766,0
+ICOW.US,D,20241226,000000,29.176,29.2995,29.1201,29.26,366861,0
+ICOW.US,D,20241227,000000,29.1748,29.29,29.11,29.23,255212,0
+ICOW.US,D,20241230,000000,29.047,29.13,28.945,29.055,340872,0
+ICOW.US,D,20241231,000000,29.1764,29.2599,29.05,29.19,931528,0
+ICOW.US,D,20250102,000000,29.2992,29.37,29.085,29.23,185963,0
+ICOW.US,D,20250103,000000,29.3212,29.3896,29.2204,29.38,244088,0
+ICOW.US,D,20250106,000000,29.64,29.8299,29.58,29.65,693037,0
+ICOW.US,D,20250107,000000,29.72,29.73,29.475,29.52,699185,0
+ICOW.US,D,20250108,000000,29.2617,29.43,29.2136,29.38,242799,0
+ICOW.US,D,20250110,000000,29.1601,29.45,29,29.13,352740,0
+ICOW.US,D,20250113,000000,28.9944,29.06,28.88,29.06,201724,0
+ICOW.US,D,20250114,000000,29.14,29.2599,29.05,29.24,324345,0
+ICOW.US,D,20250115,000000,29.6006,29.64,29.47,29.63,237389,0
+ICOW.US,D,20250116,000000,29.4637,29.5699,29.4058,29.48,271977,0
+ICOW.US,D,20250117,000000,29.64,29.8589,29.61,29.68,513957,0
+ICOW.US,D,20250121,000000,29.9356,30.1259,29.88,30.1,370452,0
+ICOW.US,D,20250122,000000,30.0001,30.02,29.845,29.85,236630,0
+ICOW.US,D,20250123,000000,29.9869,30.1,29.92,30.05,214947,0
+ICOW.US,D,20250124,000000,30.0843,30.12,30.005,30.03,535802,0
+ICOW.US,D,20250127,000000,30.04,30.12,29.996574,30.12,206567,0
+ICOW.US,D,20250128,000000,30.07,30.14,29.83,30.02,688413,0
+ICOW.US,D,20250129,000000,29.9894,30.1,29.9,29.97,394753,0
+ICOW.US,D,20250130,000000,30.3,30.49,30.1859,30.3444,265541,0
+ICOW.US,D,20250131,000000,30.245,30.34,29.8977,29.945,246576,0
+ICOW.US,D,20250203,000000,29.52,29.8193,29.43,29.655,564448,0
+ICOW.US,D,20250204,000000,29.98,30.21,29.83,30.21,176883,0
+ICOW.US,D,20250205,000000,30.3495,30.48,30.3101,30.48,119350,0
+ICOW.US,D,20250206,000000,30.685,30.72,30.52,30.67,226727,0
+ICOW.US,D,20250207,000000,30.78,30.85,30.54,30.56,176251,0
+ICOW.US,D,20250210,000000,30.77,30.86,30.73,30.86,125998,0
+ICOW.US,D,20250211,000000,30.79,31.02,30.77,30.96,160382,0
+ICOW.US,D,20250212,000000,30.71,30.9728,30.7,30.86,187338,0
+ICOW.US,D,20250213,000000,30.9566,31.25,30.9566,31.22,341951,0
+ICOW.US,D,20250214,000000,31.4,31.52,31.25,31.32,494195,0
+ICOW.US,D,20250218,000000,31.19,31.45,31.19,31.29,196500,0
+ICOW.US,D,20250219,000000,30.97,31.1296,30.9304,31.07,84806,0
+ICOW.US,D,20250220,000000,31.0903,31.188,31.02,31.17,122611,0
+ICOW.US,D,20250221,000000,31.1728,31.24,30.91,30.99,143991,0
+ICOW.US,D,20250224,000000,31.015,31.16,30.94,31.03,260259,0
+ICOW.US,D,20250225,000000,31.3,31.32,31.097,31.22,122252,0
+ICOW.US,D,20250226,000000,31.21,31.3599,31.06,31.06,126598,0
+ICOW.US,D,20250227,000000,31.1018,31.14,30.79,30.9,150285,0
+ICOW.US,D,20250228,000000,30.72,30.8841,30.58,30.77,252909,0
+ICOW.US,D,20250303,000000,31.35,31.365,30.755,30.93,182900,0
+ICOW.US,D,20250304,000000,30.632,31.1099,30.43,30.84,346069,0
+ICOW.US,D,20250305,000000,31.378,31.75,31.3149,31.72,357867,0
+ICOW.US,D,20250306,000000,31.595,31.8293,31.4903,31.57,213303,0
+ICOW.US,D,20250307,000000,31.695025,32.03,31.65,32.03,127901,0
+ICOW.US,D,20250310,000000,31.8235,31.87,31.43,31.69,146970,0
+ICOW.US,D,20250311,000000,31.73,31.75,31.315,31.54,265281,0
+ICOW.US,D,20250312,000000,31.52,31.5858,31.27,31.55,281414,0
+ICOW.US,D,20250313,000000,31.5,31.5732,31.37,31.5,124614,0
+ICOW.US,D,20250314,000000,31.77,32.09,31.7548,31.97,287413,0
+ICOW.US,D,20250317,000000,32.103,32.4,32.03,32.31,201819,0
+ICOW.US,D,20250318,000000,32.3509,32.4796,32.2615,32.47,227583,0
+ICOW.US,D,20250319,000000,32.38,32.68,32.3687,32.62,277056,0
+ICOW.US,D,20250320,000000,32.08,32.36,32.0538,32.295,169852,0
+ICOW.US,D,20250321,000000,32.1263,32.1885,32.03,32.07,112893,0
+ICOW.US,D,20250324,000000,32.14,32.1822,31.97,32.07,182064,0
+ICOW.US,D,20250325,000000,32.41,32.41,32.229,32.35,661898,0
+ICOW.US,D,20250326,000000,32.25,32.355,32.038,32.11,112071,0
+ICOW.US,D,20250327,000000,31.975,32.1599,31.938,32.07,198371,0
+ICOW.US,D,20250328,000000,31.94,31.94,31.6801,31.75,213418,0
+ICOW.US,D,20250331,000000,31.34,31.5999,31.2471,31.41,247939,0
+ICOW.US,D,20250401,000000,31.4819,31.6698,31.39,31.61,308481,0
+ICOW.US,D,20250402,000000,31.27,31.58,31.27,31.58,153197,0
+ICOW.US,D,20250403,000000,31.18,31.2,30.72,30.79,793619,0
+ICOW.US,D,20250404,000000,29.65,29.74,28.7301,28.83,494245,0
+ICOW.US,D,20250407,000000,27.75,29.09,27.69,28.04,413534,0
+ICOW.US,D,20250408,000000,28.8769,28.98,27.43,27.79,1921320,0
+ICOW.US,D,20250409,000000,27.8195,29.8858,27.64,29.76,196739,0
+ICOW.US,D,20250410,000000,29.097,29.27,28.385,28.95,161555,0
+ICOW.US,D,20250411,000000,29.205,29.8951,29.17,29.83,267074,0
+ICOW.US,D,20250414,000000,30.045,30.23,29.91,30.08,126022,0
+ICOW.US,D,20250415,000000,30.35,30.492,30.2706,30.34,309467,0
+ICOW.US,D,20250416,000000,30.495,30.6583,30.2806,30.42,128462,0
+ICOW.US,D,20250417,000000,30.728,30.95,30.6,30.73,141650,0
+ICOW.US,D,20250421,000000,30.7515,30.89,30.43,30.71,208466,0
+ICOW.US,D,20250422,000000,31.1601,31.455,31.12,31.26,118813,0
+ICOW.US,D,20250423,000000,31.565,31.65,31.2701,31.38,367399,0
+ICOW.US,D,20250424,000000,31.3641,31.66,31.3419,31.58,113259,0
+ICOW.US,D,20250425,000000,31.55,31.7,31.4893,31.7,167811,0
+ICOW.US,D,20250428,000000,31.78,31.96,31.7244,31.96,100034,0
+ICOW.US,D,20250429,000000,31.93,32.0227,31.8741,31.95,157107,0
+ICOW.US,D,20250430,000000,31.665,31.7978,31.46,31.75,345840,0
+ICOW.US,D,20250501,000000,31.75,31.77,31.5149,31.58,124511,0
+ICOW.US,D,20250502,000000,32.1425,32.21,31.9972,32.07,168705,0
+ICOW.US,D,20250505,000000,32.1036,32.1399,31.99,31.99,226195,0
+ICOW.US,D,20250506,000000,32.28,32.2825,32.1542,32.25,100475,0
+ICOW.US,D,20250507,000000,32.0923,32.16,31.925,31.96,97458,0
+ICOW.US,D,20250508,000000,32.01,32.0985,31.87,31.88,217824,0
+ICOW.US,D,20250509,000000,32.205,32.2257,32.12,32.18,241179,0
+ICOW.US,D,20250512,000000,32.515,32.55,32.3361,32.47,138064,0
+ICOW.US,D,20250513,000000,32.6199,32.74,32.4701,32.67,121209,0
+ICOW.US,D,20250514,000000,32.789,32.84,32.47,32.54,231469,0
+ICOW.US,D,20250515,000000,32.5887,32.74,32.55,32.74,116248,0
+ICOW.US,D,20250516,000000,32.78,32.88,32.7023,32.87,91500,0
+ICOW.US,D,20250519,000000,32.7502,33.02,32.71,32.97,65318,0
+ICOW.US,D,20250520,000000,33.12,33.29,33.06,33.25,165197,0
+ICOW.US,D,20250521,000000,33.362,33.475,33.07,33.07,202388,0
+ICOW.US,D,20250522,000000,32.8901,33.16,32.8901,33.09,128257,0
+ICOW.US,D,20250523,000000,32.97,33.27,32.88,33.27,68456,0
+ICOW.US,D,20250527,000000,33.6,33.6,33.4401,33.54,115748,0
+ICOW.US,D,20250528,000000,33.25,33.299,33.1316,33.23,217622,0
+ICOW.US,D,20250529,000000,33.345,33.42,33.24,33.42,285909,0
+ICOW.US,D,20250530,000000,33.179,33.23,32.99,33.19,97779,0
+ICOW.US,D,20250602,000000,33.335,33.68,33.3,33.65,187444,0
+ICOW.US,D,20250603,000000,33.35,33.49,33.24,33.45,203838,0
+ICOW.US,D,20250604,000000,33.51,33.63,33.4609,33.52,111113,0
+ICOW.US,D,20250605,000000,33.435,33.53,33.3,33.38,137949,0
+ICOW.US,D,20250606,000000,33.4582,33.51,33.39,33.44,69918,0
+ICOW.US,D,20250609,000000,33.4511,33.61,33.43,33.53,109750,0
+ICOW.US,D,20250610,000000,33.64,33.71,33.6084,33.69,123915,0
+ICOW.US,D,20250611,000000,33.8606,33.9155,33.7727,33.88,97155,0
+ICOW.US,D,20250612,000000,34.03,34.14,34.03,34.12,90157,0
+ICOW.US,D,20250613,000000,33.93,34.05,33.81,34,79412,0
+ICOW.US,D,20250616,000000,34.3445,34.41,34.16,34.16,62998,0
+ICOW.US,D,20250617,000000,34.0316,34.11,33.72,33.78,123422,0
+ICOW.US,D,20250618,000000,33.875,33.96,33.725,33.82,154614,0
+ICOW.US,D,20250620,000000,33.82,33.85,33.463,33.5,89050,0
+ICOW.US,D,20250623,000000,33.14,33.46,33.14,33.43,164115,0
+ICOW.US,D,20250624,000000,33.6447,33.76,33.5518,33.66,104162,0
+ICOW.US,D,20250625,000000,33.41,33.5678,33.405,33.55,125735,0
+ICOW.US,D,20250626,000000,33.79,33.9817,33.75,33.93,244824,0
+ICOW.US,D,20250627,000000,33.979,34.1999,33.94,34.06,71576,0
+ICOW.US,D,20250630,000000,33.89642,34.09,33.8838,34.03,180109,0
+ICOW.US,D,20250701,000000,34.05,34.2,34.02,34.18,106202,0
+ICOW.US,D,20250702,000000,34.16,34.46,34.095,34.46,99199,0
+ICOW.US,D,20250703,000000,34.446,34.5087,34.3919,34.47,65226,0
+ICOW.US,D,20250707,000000,34.06,34.07,33.71,33.78,101027,0
+ICOW.US,D,20250708,000000,34.0063,34.28,33.95,34.25,79548,0
+ICOW.US,D,20250709,000000,34.38,34.4367,34.2481,34.41,379595,0
+ICOW.US,D,20250710,000000,34.37,34.53,34.2952,34.52,142828,0
+ICOW.US,D,20250711,000000,34.3496,34.485,34.345,34.46,197441,0
+ICOW.US,D,20250714,000000,34.38,34.39,34.2926,34.39,112117,0
+ICOW.US,D,20250715,000000,34.2328,34.37,33.8922,33.925,198817,0
+ICOW.US,D,20250716,000000,33.8931,34.07,33.7891,34.07,112972,0
+ICOW.US,D,20250717,000000,33.8,34.0086,33.8,33.98,170404,0
+ICOW.US,D,20250718,000000,34.0932,34.1606,33.8501,33.92,82165,0
+ICOW.US,D,20250721,000000,34.1603,34.3396,34.09,34.2,76293,0
+ICOW.US,D,20250722,000000,34.2633,34.51,34.25,34.51,140788,0
+ICOW.US,D,20250723,000000,35.005,35.38,34.93,35.38,134940,0
+ICOW.US,D,20250724,000000,35.2577,35.36,35.1436,35.17,55231,0
+ICOW.US,D,20250725,000000,34.905,35.1,34.86,35.07,53921,0
+ICOW.US,D,20250728,000000,34.765,34.82,34.61,34.72,102104,0
+ICOW.US,D,20250729,000000,34.66,34.77,34.5602,34.69,183637,0
+ICOW.US,D,20250730,000000,34.5368,34.58,34.1947,34.36,139091,0
+ICOW.US,D,20250731,000000,34.1105,34.16,33.94,34.075,186269,0
+ICOW.US,D,20250801,000000,34.047313,34.18,33.8,34,85480,0
+ICOW.US,D,20250804,000000,34.2398,34.27,34.17,34.24,118127,0
+ICOW.US,D,20250805,000000,34.26,34.36,34.175,34.335,161692,0
+ICOW.US,D,20250806,000000,34.56,34.6198,34.46,34.48,212483,0
+ICOW.US,D,20250807,000000,34.835,34.88,34.6,34.76,142255,0
+ICOW.US,D,20250808,000000,34.82,35.119,34.82,35.07,82629,0
+ICOW.US,D,20250811,000000,35.085,35.085,34.9297,35.01,88165,0
+ICOW.US,D,20250812,000000,35.2085,35.5239,35.19,35.49,324205,0
+ICOW.US,D,20250813,000000,35.575,35.725,35.57,35.725,127692,0
+ICOW.US,D,20250814,000000,35.3549,35.525,35.3549,35.525,113186,0
+ICOW.US,D,20250815,000000,35.71,35.76,35.655,35.72,86569,0
+ICOW.US,D,20250818,000000,35.615,35.66,35.5201,35.66,140562,0
+ICOW.US,D,20250819,000000,35.796,35.829,35.6092,35.66,119221,0
+ICOW.US,D,20250820,000000,35.735,35.79,35.6545,35.79,190599,0
+ICOW.US,D,20250821,000000,35.52,35.6613,35.5103,35.64,97354,0
+ICOW.US,D,20250822,000000,35.857,36.339,35.85,36.33,148508,0
+ICOW.US,D,20250825,000000,36.0289,36.11,35.77,35.77,92431,0
+ICOW.US,D,20250826,000000,35.5697,35.67,35.5697,35.65,65011,0
+ICOW.US,D,20250827,000000,35.45,35.73,35.43,35.72,82843,0
+ICOW.US,D,20250828,000000,35.9,36.34,35.8,35.95,73185,0
+ICOW.US,D,20250829,000000,35.76,35.8,35.7,35.775,89285,0
+ICOW.US,D,20250902,000000,35.257,35.62,35.257,35.62,132714,0
+ICOW.US,D,20250903,000000,35.645,35.66,35.485,35.57,93532,0
+ICOW.US,D,20250904,000000,35.4311,35.69,35.4311,35.69,97086,0
+ICOW.US,D,20250905,000000,35.95,35.99,35.701,35.84,68372,0
+ICOW.US,D,20250908,000000,36.0188,36.14,35.8869,36.14,138426,0
+ICOW.US,D,20250909,000000,36.21,36.22,36.0396,36.13,101123,0
+ICOW.US,D,20250910,000000,36.1399,36.1899,36.048,36.14,88450,0
+ICOW.US,D,20250911,000000,36.2648,36.51,36.25,36.48,189888,0
+ICOW.US,D,20250912,000000,36.315,36.37,36.2417,36.295,54989,0
+ICOW.US,D,20250915,000000,36.39,36.5,36.33,36.5,90538,0
+ICOW.US,D,20250916,000000,36.64,36.78,36.55,36.74,77941,0
+ICOW.US,D,20250917,000000,36.7094,36.92,36.451044,36.607,78937,0
+ICOW.US,D,20250918,000000,36.51,36.6499,36.45,36.56,74930,0
+ICOW.US,D,20250919,000000,36.1701,36.4,36.17,36.23,219122,0
+ICOW.US,D,20250922,000000,36.2356,36.4842,36.195,36.42,84993,0
+ICOW.US,D,20250923,000000,36.58,36.66,36.45,36.49,67516,0
+ICOW.US,D,20250924,000000,36.4102,36.52,36.4,36.43,127878,0
+ICOW.US,D,20250925,000000,36.3,36.37,36.1832,36.34,259023,0
+ICOW.US,D,20250926,000000,36.36,36.47,36.26,36.41,188068,0
+ICOW.US,D,20250929,000000,36.4922,36.55,36.38,36.5,106436,0
+ICOW.US,D,20250930,000000,36.3393,36.5,36.29,36.42,92953,0
+ICOW.US,D,20251001,000000,36.7268,36.8099,36.6508,36.73,69242,0
+ICOW.US,D,20251002,000000,36.88,36.8898,36.61,36.76,81962,0
+ICOW.US,D,20251003,000000,36.9972,37.09,36.93,37,43901,0
+ICOW.US,D,20251006,000000,37.0899,37.1997,37.01,37.15,91464,0
+ICOW.US,D,20251007,000000,37,37.08,36.84,36.9,75777,0
+ICOW.US,D,20251008,000000,36.86,36.9299,36.765,36.88,72257,0
+ICOW.US,D,20251009,000000,37.06,37.1,36.6105,36.72,54081,0
+ICOW.US,D,20251010,000000,36.55,36.55,35.77,35.77,94526,0
+ICOW.US,D,20251013,000000,36.14,36.3,35.96,36.2566,49501,0
+ICOW.US,D,20251014,000000,35.92,36.4803,35.92,36.365,78636,0
+ICOW.US,D,20251015,000000,36.71,36.76,36.4401,36.68,90592,0
+ICOW.US,D,20251016,000000,36.93,37.12,36.75,36.91,90730,0
+ICOW.US,D,20251017,000000,37.0306,37.2181,36.89,37.185,66593,0
+ICOW.US,D,20251020,000000,37.3301,37.42,37.3,37.41,32034,0
+ICOW.US,D,20251021,000000,37.14,37.24,37.025,37.09,473259,0
+ICOW.US,D,20251022,000000,37.2434,37.39,37.13,37.37,97251,0
+ICOW.US,D,20251023,000000,37.56,37.6899,37.48,37.64,50262,0
+ICOW.US,D,20251024,000000,37.73,37.81,37.69,37.755,81308,0
+ICOW.US,D,20251027,000000,38.09,38.17,38.05,38.17,67214,0
+ICOW.US,D,20251028,000000,37.93,38.245,37.875,38.16,73220,0
+ICOW.US,D,20251029,000000,38.37,38.49,38.0837,38.26,114677,0
+ICOW.US,D,20251030,000000,37.72,38.1019,37.71,37.95,68463,0
+ICOW.US,D,20251031,000000,38.0865,38.1,37.8784,38.01,106197,0
+ICOW.US,D,20251103,000000,38.13,38.23,38.05,38.2,111585,0
+ICOW.US,D,20251104,000000,37.44,37.5651,37.3495,37.4,106056,0
+ICOW.US,D,20251105,000000,37.4501,37.74,37.44,37.69,73268,0
+ICOW.US,D,20251106,000000,37.69,37.75,37.4601,37.58,64302,0
+ICOW.US,D,20251107,000000,37.38,37.73,37.346,37.7229,82031,0
+ICOW.US,D,20251110,000000,37.965,38.27,37.9139,38.27,130078,0
+ICOW.US,D,20251111,000000,38.45,38.635,38.44,38.59,90748,0
+ICOW.US,D,20251112,000000,38.711178,38.8,38.6565,38.79,132721,0
+ICOW.US,D,20251113,000000,38.9,38.919,38.4801,38.53,90034,0
+ICOW.US,D,20251114,000000,38.33,38.7199,38.28,38.63,198487,0
+ICOW.US,D,20251117,000000,38.488,38.6002,38.1126,38.23,103109,0
+ICOW.US,D,20251118,000000,37.66,37.94,37.55,37.93,127748,0
+ICOW.US,D,20251119,000000,37.59,37.7799,37.4226,37.64,115491,0
+ICOW.US,D,20251120,000000,37.67,37.842,37,37,190482,0
+ICOW.US,D,20251121,000000,37.22,37.585,37.11,37.5,166080,0
+ICOW.US,D,20251124,000000,37.48,37.7042,37.44,37.65,83987,0
+ICOW.US,D,20251125,000000,37.66,38.0099,37.63,37.965,94517,0
+ICOW.US,D,20251126,000000,38.0954,38.38,38.0954,38.33,160869,0
+ICOW.US,D,20251128,000000,38.2608,38.4598,38.26,38.43,35639,0
+ICOW.US,D,20251201,000000,38.47,38.57,38.3922,38.44,113649,0
+ICOW.US,D,20251202,000000,38.6199,38.76,38.51,38.61,98211,0
+ICOW.US,D,20251203,000000,38.7,38.95,38.7,38.94,97265,0
+ICOW.US,D,20251204,000000,39.09,39.09,38.916,38.95,200641,0
+ICOW.US,D,20251205,000000,39.07,39.18,38.97,39,203354,0
+ICOW.US,D,20251208,000000,39.092,39.22,38.9701,39.05,213461,0
+ICOW.US,D,20251209,000000,39.1313,39.25,39.093139,39.14,135815,0
+ICOW.US,D,20251210,000000,39.14,39.52,39.06,39.475,132346,0
+ICOW.US,D,20251211,000000,39.56,39.6884,39.465,39.61,118841,0
+ICOW.US,D,20251212,000000,39.585,39.61,39.17,39.33,93881,0
+ICOW.US,D,20251215,000000,39.575,39.65,39.3,39.4,69437,0
+ICOW.US,D,20251216,000000,39.11,39.22,38.87,38.94,135837,0
+ICOW.US,D,20251217,000000,39,39.08,38.768,38.82,99565,0
+ICOW.US,D,20251218,000000,39.07,39.2097,38.9285,38.97,106781,0
+ICOW.US,D,20251219,000000,39,39.1472,38.98,39.03,180521,0
+ICOW.US,D,20251222,000000,38.96,39.04,38.92,38.97,142148,0
+ICOW.US,D,20251223,000000,39.21,39.25,39.1215,39.24,164208,0
+ICOW.US,D,20251224,000000,39.23,39.34,39.2199,39.29,40169,0
+ICOW.US,D,20251226,000000,39.25,39.26,39.15,39.22,63507,0
+ICOW.US,D,20251229,000000,39.29,39.34,39.202,39.34,102320,0
+ICOW.US,D,20251230,000000,38.8,38.9896,38.8,38.92,96338,0
+ICOW.US,D,20251231,000000,38.79,38.81,38.66,38.68,78982,0
+ICOW.US,D,20260102,000000,38.9,39.12,38.88,39.11,181911,0
+ICOW.US,D,20260105,000000,39.02,39.25,38.86,39.25,146768,0
+ICOW.US,D,20260106,000000,39.3,39.43,39.2918,39.33,234825,0
+ICOW.US,D,20260107,000000,39.28,39.37,39.2,39.26,114277,0
+ICOW.US,D,20260108,000000,39.1994,39.41,39.15,39.41,110961,0
+ICOW.US,D,20260109,000000,39.71,39.77,39.6,39.73,132538,0
+ICOW.US,D,20260112,000000,39.85,39.98,39.85,39.95,124588,0
+ICOW.US,D,20260113,000000,39.8999,39.94,39.7568,39.87,183368,0
+ICOW.US,D,20260114,000000,40.12,40.3,40.04,40.3,161863,0
+ICOW.US,D,20260115,000000,40.2285,40.2285,40.04,40.04,256739,0
+ICOW.US,D,20260116,000000,40.0255,40.13,39.89,40.11,490606,0
+ICOW.US,D,20260120,000000,40,40.139,39.72,39.92,237700,0
+ICOW.US,D,20260121,000000,40.3,40.65,40.21,40.59,150367,0
+ICOW.US,D,20260122,000000,40.54,40.6,40.41,40.47,171352,0
+ICOW.US,D,20260123,000000,40.53,40.99,40.48,40.97,110691,0
+ICOW.US,D,20260126,000000,41.135,41.27,41.05,41.05,133418,0
+ICOW.US,D,20260127,000000,41.44,41.67,41.29,41.59,309873,0
+ICOW.US,D,20260128,000000,41.31,41.4596,41.13,41.4,293547,0
+ICOW.US,D,20260129,000000,41.87,41.94,41.2942,41.73,388535,0
+ICOW.US,D,20260130,000000,41.405,41.405,40.92,41.04,260963,0
+ICOW.US,D,20260202,000000,41.13,41.23,41.05,41.12,147163,0
+ICOW.US,D,20260203,000000,41.2741,41.6,41.25,41.6,194498,0
+ICOW.US,D,20260204,000000,42.1359,42.215,41.775,41.86,304579,0
+ICOW.US,D,20260205,000000,41.39,41.63,41.2701,41.34,220044,0
+ICOW.US,D,20260206,000000,41.95,42.3,41.92,42.3,474767,0
+ICOW.US,D,20260209,000000,42.29,42.72,42.14,42.62,225577,0
+ICOW.US,D,20260210,000000,42.75,42.8099,42.64,42.69,375059,0
+ICOW.US,D,20260211,000000,43.18,43.46,43.01,43.41,224240,0
+ICOW.US,D,20260212,000000,43.4625,43.53,42.86,42.97,958495,0
+ICOW.US,D,20260213,000000,42.9596,43.28,42.6801,43.25,675283,0
+ICOW.US,D,20260217,000000,43.0099,43.1,42.54,43,242197,0
+ICOW.US,D,20260218,000000,43.085,43.29,42.99,43.139,796524,0
diff --git a/daily/us/nyse etfs/1/idog.us.txt b/daily/us/nyse etfs/1/idog.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1cf4a368b7d6c3166a0eca418848c817dae4ee1a
--- /dev/null
+++ b/daily/us/nyse etfs/1/idog.us.txt	
@@ -0,0 +1,3177 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IDOG.US,D,20130703,000000,17.11,17.2338,17.0769,17.1724,3400.3219120478,0
+IDOG.US,D,20130705,000000,17.2006,17.2698,17.1666,17.2406,8083.5905159337,0
+IDOG.US,D,20130708,000000,17.4257,17.4656,17.3565,17.3974,13926.642929241,0
+IDOG.US,D,20130709,000000,17.6294,17.6294,17.4403,17.529,12741.200185983,0
+IDOG.US,D,20130710,000000,17.5212,17.6498,17.5212,17.5836,2514.5755160027,0
+IDOG.US,D,20130711,000000,17.7793,18.0737,17.7609,18.0737,9227.9789650533,0
+IDOG.US,D,20130712,000000,17.8758,17.8758,17.8301,17.869,16534.61696441,0
+IDOG.US,D,20130715,000000,17.9499,17.9499,17.8602,17.8895,26438.9654254,0
+IDOG.US,D,20130716,000000,17.9119,18.0025,17.9051,17.9947,12548.24500353,0
+IDOG.US,D,20130717,000000,18.0191,18.0454,17.9684,18.0025,22404.354668907,0
+IDOG.US,D,20130718,000000,17.9431,18.0366,17.9431,18.0279,18726.916271423,0
+IDOG.US,D,20130719,000000,17.9752,18.1905,17.9625,18.0191,21957.889220148,0
+IDOG.US,D,20130722,000000,18.0454,18.1028,18.0279,18.0843,35895.822080278,0
+IDOG.US,D,20130723,000000,18.2139,18.2509,18.1662,18.21,22084.131174625,0
+IDOG.US,D,20130724,000000,18.2509,18.3113,18.173,18.173,19052.271552473,0
+IDOG.US,D,20130725,000000,18.1604,18.3026,18.1331,18.3026,16642.384486525,0
+IDOG.US,D,20130726,000000,18.2139,18.2831,18.173,18.2831,25067.752001164,0
+IDOG.US,D,20130729,000000,18.1447,18.2695,18.1272,18.1604,12662.170669766,0
+IDOG.US,D,20130730,000000,18.1506,18.2042,18.0366,18.0843,29235.789213608,0
+IDOG.US,D,20130731,000000,17.9947,18.2695,17.9947,18.1028,68600.699148615,0
+IDOG.US,D,20130801,000000,18.324,18.324,18.1662,18.2139,20693.416960672,0
+IDOG.US,D,20130802,000000,18.1973,18.3163,18.1973,18.3113,62719.671513229,0
+IDOG.US,D,20130805,000000,18.2831,18.3113,18.2139,18.2968,30356.571443597,0
+IDOG.US,D,20130806,000000,18.3113,18.3113,18.2042,18.2509,28797.534623676,0
+IDOG.US,D,20130807,000000,18.2139,18.2559,18.2042,18.2139,36705.618032166,0
+IDOG.US,D,20130808,000000,18.4341,18.5276,18.3795,18.516,32108.563445971,0
+IDOG.US,D,20130809,000000,18.5511,18.6193,18.5364,18.592,30503.340545143,0
+IDOG.US,D,20130812,000000,18.516,18.6007,18.516,18.5871,30980.596714507,0
+IDOG.US,D,20130813,000000,18.6602,18.7546,18.5871,18.744,32561.187038852,0
+IDOG.US,D,20130814,000000,18.6894,18.744,18.6679,18.7147,26400.990203322,0
+IDOG.US,D,20130815,000000,18.5208,18.6679,18.4634,18.6543,33181.106880348,0
+IDOG.US,D,20130816,000000,18.702,18.744,18.6484,18.6894,40886.997890205,0
+IDOG.US,D,20130819,000000,18.6894,18.7313,18.5433,18.5433,20905.87293284,0
+IDOG.US,D,20130820,000000,18.4907,18.5276,18.4692,18.4975,20672.889813602,0
+IDOG.US,D,20130821,000000,18.4136,18.4195,18.2831,18.3026,27585.406589227,0
+IDOG.US,D,20130822,000000,18.476,18.5647,18.4634,18.4692,6977.1772888925,0
+IDOG.US,D,20130823,000000,18.5433,18.6193,18.516,18.6115,15468.231674154,0
+IDOG.US,D,20130826,000000,18.5569,18.5715,18.476,18.4838,16325.240064302,0
+IDOG.US,D,20130827,000000,18.3163,18.3386,18.1331,18.1818,42578.434808724,0
+IDOG.US,D,20130828,000000,18.173,18.2772,18.173,18.2139,11200.637798424,0
+IDOG.US,D,20130829,000000,18.1818,18.2695,18.1662,18.1818,9631.3374049672,0
+IDOG.US,D,20130830,000000,18.213,18.213,18.1419,18.171,14574.274419281,0
+IDOG.US,D,20130903,000000,18.4409,18.476,18.324,18.3669,11746.659910469,0
+IDOG.US,D,20130904,000000,18.3669,18.4975,18.3669,18.476,17665.662767934,0
+IDOG.US,D,20130905,000000,18.476,18.516,18.4575,18.4634,17490.155660491,0
+IDOG.US,D,20130906,000000,18.6047,18.7147,18.5092,18.6894,486456.43668029,0
+IDOG.US,D,20130909,000000,18.7546,18.9496,18.7546,18.9164,162679.69323978,0
+IDOG.US,D,20130910,000000,19.1619,19.1912,19.123,19.1912,40656.067485673,0
+IDOG.US,D,20130911,000000,19.2077,19.2964,19.1844,19.2964,16707.044999793,0
+IDOG.US,D,20130912,000000,19.274,19.3393,19.2136,19.2418,46249.715062087,0
+IDOG.US,D,20130913,000000,20.0476,20.0476,19.2224,19.3042,18693.046478758,0
+IDOG.US,D,20130916,000000,19.654,19.654,19.4484,19.4835,33573.175389374,0
+IDOG.US,D,20130917,000000,19.4981,19.539,19.4903,19.539,16387.847862864,0
+IDOG.US,D,20130918,000000,19.5244,20.0612,19.4688,20.0612,219534.75883528,0
+IDOG.US,D,20130919,000000,19.8722,19.9667,19.8216,19.8352,193099.89883929,0
+IDOG.US,D,20130920,000000,19.88,19.9794,19.7631,19.7913,41411.466497828,0
+IDOG.US,D,20130923,000000,19.7913,19.9161,19.5527,19.7504,276473.98573377,0
+IDOG.US,D,20130924,000000,19.7708,19.8264,19.6735,19.7251,166180.59817247,0
+IDOG.US,D,20130925,000000,19.8108,19.8108,19.7076,19.7514,39555.812402753,0
+IDOG.US,D,20130926,000000,19.8673,19.8673,19.8108,19.8108,18018.729697528,0
+IDOG.US,D,20130927,000000,19.8031,19.8381,19.7728,19.8176,51522.112786865,0
+IDOG.US,D,20130930,000000,19.651,19.692,19.539,19.6306,39375.173508543,0
+IDOG.US,D,20131001,000000,19.692,19.8235,19.692,19.7787,160434.02335038,0
+IDOG.US,D,20131002,000000,19.7339,19.7455,19.615,19.7455,28218.669076318,0
+IDOG.US,D,20131003,000000,19.6763,19.692,19.5663,19.6023,21453.947759594,0
+IDOG.US,D,20131004,000000,19.5663,19.6228,19.5605,19.6023,100346.95844881,0
+IDOG.US,D,20131007,000000,19.4766,19.5478,19.465,19.5264,12930.049939022,0
+IDOG.US,D,20131008,000000,19.5546,19.5546,19.353,19.3617,46838.84418298,0
+IDOG.US,D,20131009,000000,19.4289,19.4766,19.2964,19.4425,23709.881222522,0
+IDOG.US,D,20131010,000000,19.6618,19.8381,19.651,19.8176,20613.361087102,0
+IDOG.US,D,20131011,000000,19.7514,19.8848,19.692,19.8304,289468.69618605,0
+IDOG.US,D,20131014,000000,19.844,19.9823,19.8176,19.956,132164.0364064,0
+IDOG.US,D,20131015,000000,19.9765,19.9765,19.8848,19.8848,22509.043118962,0
+IDOG.US,D,20131016,000000,20.0144,20.1012,20.0076,20.0846,31584.094838348,0
+IDOG.US,D,20131017,000000,20.1353,20.299,20.0933,20.299,46880.924834472,0
+IDOG.US,D,20131018,000000,20.3146,20.4373,20.3058,20.3369,49068.092354718,0
+IDOG.US,D,20131021,000000,20.4792,20.4792,20.3369,20.3614,23345.52436204,0
+IDOG.US,D,20131022,000000,20.4792,20.5201,20.3545,20.4928,84520.528058296,0
+IDOG.US,D,20131023,000000,20.2376,20.2561,20.108,20.2376,92935.6319994,0
+IDOG.US,D,20131024,000000,20.3545,20.3545,20.2883,20.3204,49168.675375358,0
+IDOG.US,D,20131025,000000,20.2931,20.2931,20.2093,20.2464,27449.927418568,0
+IDOG.US,D,20131028,000000,20.2795,20.2795,20.181,20.2308,26646.289610801,0
+IDOG.US,D,20131029,000000,20.3545,20.3545,20.2464,20.2795,16852.787743986,0
+IDOG.US,D,20131030,000000,20.3837,20.3993,20.1888,20.2795,30966.227711559,0
+IDOG.US,D,20131031,000000,20.2561,20.2931,20.0846,20.2093,41089.190288838,0
+IDOG.US,D,20131101,000000,20.1625,20.1625,20.0076,20.0788,102474.59724255,0
+IDOG.US,D,20131104,000000,20.2025,20.2181,20.1421,20.2025,17442.943222232,0
+IDOG.US,D,20131105,000000,20.1421,20.1625,20.0788,20.1499,16202.077181885,0
+IDOG.US,D,20131106,000000,20.4042,20.4042,20.2931,20.3369,42652.332538174,0
+IDOG.US,D,20131107,000000,20.2707,20.2707,19.9268,19.9998,11542.414797129,0
+IDOG.US,D,20131108,000000,20.0144,20.1197,19.9472,20.1197,10524.268302487,0
+IDOG.US,D,20131111,000000,20.1353,20.1499,20.1197,20.1421,10943.022102702,0
+IDOG.US,D,20131112,000000,20.0301,20.0583,19.9765,20.0144,14787.756748803,0
+IDOG.US,D,20131113,000000,19.8693,20.108,19.8693,20.108,16200.024467179,0
+IDOG.US,D,20131114,000000,20.0379,20.1499,19.9707,20.1421,30340.149725942,0
+IDOG.US,D,20131115,000000,20.1888,20.2707,20.1674,20.2561,55945.712980323,0
+IDOG.US,D,20131118,000000,20.4792,20.4792,20.3058,20.3204,44072.811115377,0
+IDOG.US,D,20131119,000000,20.2707,20.2931,20.181,20.2464,48815.608445764,0
+IDOG.US,D,20131120,000000,20.299,20.299,20.0544,20.0662,36536.269068843,0
+IDOG.US,D,20131121,000000,20.071,20.181,20.0662,20.181,35449.356631517,0
+IDOG.US,D,20131122,000000,20.2376,20.2883,20.1557,20.2707,375442.54625686,0
+IDOG.US,D,20131125,000000,20.2376,20.2376,20.1353,20.1421,20451.196625253,0
+IDOG.US,D,20131126,000000,20.1888,20.2093,20.1284,20.1888,26035.606985486,0
+IDOG.US,D,20131127,000000,20.2249,20.2931,20.2181,20.2561,21869.62248775,0
+IDOG.US,D,20131129,000000,20.3369,20.3428,20.2649,20.2649,8739.4328648013,0
+IDOG.US,D,20131202,000000,20.2308,20.2308,20.1119,20.1284,27506.377073009,0
+IDOG.US,D,20131203,000000,20.0301,20.0301,19.8673,19.9063,39759.031158741,0
+IDOG.US,D,20131204,000000,19.7884,19.8917,19.728,19.8693,14601.986067825,0
+IDOG.US,D,20131205,000000,19.8527,19.8527,19.7008,19.7397,28365.438177864,0
+IDOG.US,D,20131206,000000,19.8605,19.9131,19.7953,19.9131,25405.423570455,0
+IDOG.US,D,20131209,000000,19.956,19.956,19.8605,19.9385,32564.266110913,0
+IDOG.US,D,20131210,000000,19.9189,19.9189,19.844,19.8848,24430.384084658,0
+IDOG.US,D,20131211,000000,19.9063,19.9063,19.6452,19.651,21237.386358011,0
+IDOG.US,D,20131212,000000,19.6082,19.6082,19.465,19.5478,184659.13596435,0
+IDOG.US,D,20131213,000000,19.5809,19.5809,19.4484,19.5546,11407.961983824,0
+IDOG.US,D,20131216,000000,19.6705,19.692,19.6082,19.656,16726.545789509,0
+IDOG.US,D,20131217,000000,19.6618,19.6618,19.5264,19.5741,28863.221494297,0
+IDOG.US,D,20131218,000000,19.5741,19.8235,19.5478,19.7787,15311.198999073,0
+IDOG.US,D,20131219,000000,19.8108,19.8381,19.7076,19.8235,54890.617620956,0
+IDOG.US,D,20131220,000000,19.7884,19.9385,19.7884,19.9005,17916.093962181,0
+IDOG.US,D,20131223,000000,20.0933,20.1499,20.0583,20.1197,17197.643814752,0
+IDOG.US,D,20131224,000000,20.108,20.1421,20.0933,20.1421,10227.651027334,0
+IDOG.US,D,20131226,000000,20.2015,20.7102,20.1616,20.1947,13000.868596411,0
+IDOG.US,D,20131227,000000,20.0778,20.3614,20.0778,20.2649,43504.209141554,0
+IDOG.US,D,20131230,000000,20.3662,20.3915,20.299,20.375,62894.152263319,0
+IDOG.US,D,20131231,000000,20.375,20.4315,20.3662,20.4042,14732.333451716,0
+IDOG.US,D,20140102,000000,20.1538,20.1538,19.9102,19.9307,25483.426729319,0
+IDOG.US,D,20140103,000000,20.0925,20.181,20.0778,20.0993,9675.4707711664,0
+IDOG.US,D,20140106,000000,20.1616,20.187,20.0437,20.0583,30582.370061361,0
+IDOG.US,D,20140107,000000,20.1489,20.1723,20.1178,20.1538,451050.18705762,0
+IDOG.US,D,20140108,000000,20.181,20.181,20.0437,20.1343,37146.951694158,0
+IDOG.US,D,20140109,000000,20.1178,20.1402,20.0194,20.1402,15981.41035089,0
+IDOG.US,D,20140110,000000,20.2561,20.3146,20.1723,20.2931,26687.34390494,0
+IDOG.US,D,20140113,000000,20.3146,20.3204,20.1178,20.1616,53309.000939258,0
+IDOG.US,D,20140114,000000,20.2649,20.3477,20.2239,20.3438,33767.15692918,0
+IDOG.US,D,20140115,000000,20.3662,20.4003,20.2931,20.3915,26425.622779805,0
+IDOG.US,D,20140116,000000,20.4812,20.4812,20.3369,20.4519,50108.818711137,0
+IDOG.US,D,20140117,000000,20.5085,20.5085,20.3369,20.3477,58714.825119987,0
+IDOG.US,D,20140121,000000,20.4812,20.4812,20.3291,20.3438,21491.922981672,0
+IDOG.US,D,20140122,000000,20.4607,20.4734,20.3614,20.4042,23049.933444241,0
+IDOG.US,D,20140123,000000,20.4938,20.5163,20.2931,20.3847,13432.965042222,0
+IDOG.US,D,20140124,000000,20.1674,20.1674,19.8878,19.9161,42780.627207357,0
+IDOG.US,D,20140127,000000,19.8645,19.9102,19.7904,19.8264,31257.713199945,0
+IDOG.US,D,20140128,000000,19.9161,19.9599,19.842,19.9365,43162.432142849,0
+IDOG.US,D,20140129,000000,19.7096,19.7427,19.6033,19.6578,25851.889019215,0
+IDOG.US,D,20140130,000000,19.6578,19.7981,19.6472,19.7427,71296.939916182,0
+IDOG.US,D,20140131,000000,19.3948,19.5487,19.3948,19.4357,98958.296949566,0
+IDOG.US,D,20140203,000000,19.353,19.4766,19.1376,19.1376,57535.54052085,0
+IDOG.US,D,20140204,000000,19.3188,19.4221,19.2847,19.3685,38448.372818359,0
+IDOG.US,D,20140205,000000,19.3334,19.4923,19.3334,19.4708,25334.604913066,0
+IDOG.US,D,20140206,000000,19.7096,19.7621,19.7096,19.7621,82753.14069562,0
+IDOG.US,D,20140207,000000,19.9044,20.0126,19.8147,20.0057,148859.7914753,0
+IDOG.US,D,20140210,000000,19.9044,19.9102,19.8683,19.9044,17520.946381095,0
+IDOG.US,D,20140211,000000,20.0057,20.1947,19.9921,20.187,22933.955063299,0
+IDOG.US,D,20140212,000000,20.0515,20.2171,20.0515,20.187,20664.678954775,0
+IDOG.US,D,20140213,000000,20.1178,20.3204,20.1178,20.3058,15278.355563762,0
+IDOG.US,D,20140214,000000,20.3847,20.486,20.3545,20.4451,167123.8205803,0
+IDOG.US,D,20140218,000000,20.486,20.5163,20.4003,20.4938,34074.037777867,0
+IDOG.US,D,20140219,000000,20.5163,20.5796,20.3614,20.4003,24572.021399438,0
+IDOG.US,D,20140220,000000,20.3614,20.5289,20.3614,20.5289,20696.496032732,0
+IDOG.US,D,20140221,000000,20.5796,20.6117,20.4451,20.4997,33996.034619003,0
+IDOG.US,D,20140224,000000,21.1155,21.1155,20.5572,20.7511,20261.320514862,0
+IDOG.US,D,20140225,000000,20.7657,20.7657,20.5649,20.5854,50479.33371574,0
+IDOG.US,D,20140226,000000,20.5854,20.6419,20.5367,20.6059,90500.085999615,0
+IDOG.US,D,20140227,000000,20.6351,20.7657,20.5727,20.7452,27401.688622956,0
+IDOG.US,D,20140228,000000,20.905,20.905,20.6624,20.8144,20628.756447403,0
+IDOG.US,D,20140303,000000,20.6468,20.6468,20.2512,20.4451,28071.899974772,0
+IDOG.US,D,20140304,000000,20.719,20.8767,20.719,20.8037,15390.228515291,0
+IDOG.US,D,20140305,000000,20.906,20.9206,20.8144,20.8689,20088.892479478,0
+IDOG.US,D,20140306,000000,21.1057,21.134,21.017,21.0931,17071.401860275,0
+IDOG.US,D,20140307,000000,21.1573,21.1573,20.9265,20.9781,18391.297416838,0
+IDOG.US,D,20140310,000000,21.0238,21.0238,20.8222,20.9615,18868.553586202,0
+IDOG.US,D,20140311,000000,20.9128,21.017,20.8767,20.8767,11135.977285155,0
+IDOG.US,D,20140312,000000,20.6117,20.8144,20.6117,20.7725,31820.157029646,0
+IDOG.US,D,20140313,000000,20.9206,20.9206,20.375,20.5163,45103.273898262,0
+IDOG.US,D,20140314,000000,20.3058,20.5854,20.3058,20.5221,9402.4597151433,0
+IDOG.US,D,20140317,000000,20.6887,20.7812,20.6117,20.7725,24168.662959524,0
+IDOG.US,D,20140318,000000,20.8144,20.9459,20.8095,20.906,21792.645686239,0
+IDOG.US,D,20140319,000000,20.719,20.8222,20.6,20.6273,17036.505710257,0
+IDOG.US,D,20140320,000000,20.4685,20.6059,20.4685,20.5649,379937.99146507,0
+IDOG.US,D,20140321,000000,20.6624,20.676,20.4383,20.486,25057.488427629,0
+IDOG.US,D,20140324,000000,20.5572,20.719,20.4451,20.6468,8122.5920953656,0
+IDOG.US,D,20140325,000000,20.7812,20.8436,20.6887,20.8436,23572.349337157,0
+IDOG.US,D,20140326,000000,20.8095,21.0268,20.7959,20.8699,88741.93585312,0
+IDOG.US,D,20140327,000000,20.8699,21.0268,20.8699,20.9401,34520.503226627,0
+IDOG.US,D,20140328,000000,21.2041,21.2041,21.1027,21.1174,14136.019829349,0
+IDOG.US,D,20140331,000000,21.2772,21.2772,21.13,21.2275,12446.635625537,0
+IDOG.US,D,20140401,000000,21.3094,21.3756,21.3094,21.36,24704.421498035,0
+IDOG.US,D,20140402,000000,21.36,21.36,21.2421,21.2869,27436.584772973,0
+IDOG.US,D,20140403,000000,21.3162,21.3162,21.1437,21.2421,29197.813991529,0
+IDOG.US,D,20140404,000000,21.2713,21.3473,21.1437,21.1593,21764.934037695,0
+IDOG.US,D,20140407,000000,21.2207,21.2207,21.0696,21.1242,20435.801264951,0
+IDOG.US,D,20140408,000000,21.1807,21.2645,21.1437,21.2041,37338.880519257,0
+IDOG.US,D,20140409,000000,21.4613,21.5588,21.3688,21.5588,29009.990595844,0
+IDOG.US,D,20140410,000000,21.439,21.439,21.1096,21.1437,42811.417927961,0
+IDOG.US,D,20140411,000000,21.1096,21.1437,21.0619,21.0619,48160.79245425,0
+IDOG.US,D,20140414,000000,21.1593,21.1593,21.0774,21.1027,24302.089415475,0
+IDOG.US,D,20140415,000000,21.1739,21.2041,20.907,21.0862,33330.955053955,0
+IDOG.US,D,20140416,000000,21.2207,21.3473,21.2207,21.3357,16449.429304072,0
+IDOG.US,D,20140417,000000,21.433,21.433,21.3162,21.4214,24168.662959524,0
+IDOG.US,D,20140421,000000,21.5247,21.5461,21.324,21.4448,70332.16400392,0
+IDOG.US,D,20140422,000000,21.4876,21.5997,21.4876,21.5675,37622.155148815,0
+IDOG.US,D,20140423,000000,21.553,21.588,21.4691,21.5247,26840.271150607,0
+IDOG.US,D,20140424,000000,21.4448,21.5724,21.4136,21.5247,34612.875388439,0
+IDOG.US,D,20140425,000000,21.3844,21.512,21.36,21.4214,31820.157029646,0
+IDOG.US,D,20140428,000000,21.6162,21.6162,21.3756,21.5724,83126.734772283,0
+IDOG.US,D,20140429,000000,21.7507,21.7546,21.6367,21.7166,105687.09575891,0
+IDOG.US,D,20140430,000000,21.7166,21.8394,21.664,21.8131,35905.059296459,0
+IDOG.US,D,20140501,000000,21.8394,21.8394,21.7546,21.7975,34261.861173552,0
+IDOG.US,D,20140502,000000,21.6289,21.7975,21.6289,21.7848,31837.605104655,0
+IDOG.US,D,20140505,000000,21.7224,21.7926,21.6074,21.7751,67492.233206867,0
+IDOG.US,D,20140506,000000,21.8053,21.8462,21.7283,21.8053,55407.901727106,0
+IDOG.US,D,20140507,000000,21.8657,21.9183,21.7673,21.8598,38946.156134792,0
+IDOG.US,D,20140508,000000,21.9056,22.0459,21.9056,21.9544,29280.94893716,0
+IDOG.US,D,20140509,000000,21.9241,21.9369,21.7624,21.8657,37904.403421019,0
+IDOG.US,D,20140512,000000,21.9114,21.9923,21.9056,21.97,60531.47763563,0
+IDOG.US,D,20140513,000000,21.9923,21.9923,21.9183,21.9281,62636.536567598,0
+IDOG.US,D,20140514,000000,21.97,21.97,21.9183,21.9241,70410.167162783,0
+IDOG.US,D,20140515,000000,21.8394,21.9622,21.7673,21.8657,38716.252087614,0
+IDOG.US,D,20140516,000000,21.97,21.97,21.8462,21.97,132816.7996832,0
+IDOG.US,D,20140519,000000,22.2554,22.2554,21.8394,21.9114,42279.764818864,0
+IDOG.US,D,20140520,000000,21.8598,21.9056,21.7439,21.7975,31065.784374846,0
+IDOG.US,D,20140521,000000,21.9183,21.9465,21.8462,21.9369,75996.630237723,0
+IDOG.US,D,20140522,000000,21.97,21.9855,21.9369,21.9826,51715.067969318,0
+IDOG.US,D,20140523,000000,22.0459,22.0537,21.9622,22.0537,41573.630959676,0
+IDOG.US,D,20140527,000000,22.1346,22.1785,22.0069,22.0936,69069.744459151,0
+IDOG.US,D,20140528,000000,22.0537,22.081,21.9855,22.0459,45564.10834997,0
+IDOG.US,D,20140529,000000,22.0936,22.1346,22.0664,22.1346,26615.498890197,0
+IDOG.US,D,20140530,000000,22.1853,22.1853,22.0936,22.1414,57297.425614844,0
+IDOG.US,D,20140602,000000,22.1785,22.3304,22.0985,22.1707,19542.870367432,0
+IDOG.US,D,20140603,000000,22.081,22.0878,22.0138,22.0537,77570.036060594,0
+IDOG.US,D,20140604,000000,22.0138,22.0459,21.9748,22.0362,39619.446558668,0
+IDOG.US,D,20140605,000000,22.119,22.2106,22.0586,22.2106,126432.85694462,0
+IDOG.US,D,20140606,000000,22.2417,22.3304,22.2417,22.3304,48763.264220737,0
+IDOG.US,D,20140609,000000,22.3363,22.3431,22.2329,22.3304,42586.645667551,0
+IDOG.US,D,20140610,000000,22.3236,22.3236,22.2329,22.2973,21510.397414035,0
+IDOG.US,D,20140611,000000,22.2915,22.6841,22.2058,22.2154,30793.799676175,0
+IDOG.US,D,20140612,000000,22.3431,22.3431,22.1998,22.2154,98182.370790342,0
+IDOG.US,D,20140613,000000,22.3587,22.3587,22.2554,22.2768,64256.128471374,0
+IDOG.US,D,20140616,000000,22.3236,22.3431,22.2496,22.3168,48621.626905958,0
+IDOG.US,D,20140617,000000,22.2154,22.2768,22.1921,22.269,29943.975787501,0
+IDOG.US,D,20140618,000000,22.386,22.5428,22.3304,22.537,38359.079728607,0
+IDOG.US,D,20140619,000000,22.7163,22.7163,22.611,22.6413,39941.722767658,0
+IDOG.US,D,20140620,000000,22.6627,22.6764,22.5283,22.5779,31081.179735147,0
+IDOG.US,D,20140623,000000,22.6461,22.6461,22.5214,22.6198,47646.587420161,0
+IDOG.US,D,20140624,000000,22.5905,22.5905,22.4181,22.4571,41176.430663883,0
+IDOG.US,D,20140625,000000,22.3334,22.4483,22.308,22.4483,25671.250125004,0
+IDOG.US,D,20140626,000000,22.4863,22.5,22.3402,22.4687,56748.324430738,0
+IDOG.US,D,20140627,000000,22.4483,22.5126,22.3918,22.5126,116097.43839517,0
+IDOG.US,D,20140630,000000,22.6354,22.6354,22.4356,22.4687,20914.083791669,0
+IDOG.US,D,20140701,000000,22.5847,22.5974,22.4785,22.5905,36178.070352481,0
+IDOG.US,D,20140702,000000,22.7484,22.7484,22.5068,22.5633,29420.533537232,0
+IDOG.US,D,20140703,000000,22.5633,22.5905,22.4941,22.5847,35778.817341982,0
+IDOG.US,D,20140707,000000,22.4483,22.5428,22.3782,22.4083,69295.543076914,0
+IDOG.US,D,20140708,000000,22.5847,22.5847,22.1638,22.2067,74992.852746029,0
+IDOG.US,D,20140709,000000,22.1258,22.2505,22.1258,22.2437,53048.306171476,0
+IDOG.US,D,20140710,000000,21.9261,22.3996,21.8423,21.966,93744.401593935,0
+IDOG.US,D,20140711,000000,21.9845,22.0196,21.9582,22.0128,36551.664429145,0
+IDOG.US,D,20140714,000000,22.2067,22.2564,22.194,22.2164,40648.882984199,0
+IDOG.US,D,20140715,000000,22.2164,22.2164,22.0128,22.0927,85377.536448443,0
+IDOG.US,D,20140716,000000,22.3402,22.3402,22.1414,22.194,71256.911979397,0
+IDOG.US,D,20140717,000000,22.119,22.1346,21.8608,21.8608,534337.03357705,0
+IDOG.US,D,20140718,000000,21.9904,22.1131,21.9339,22.044,182826.06173105,0
+IDOG.US,D,20140721,000000,21.9904,22.119,21.9582,22.1053,42739.572913218,0
+IDOG.US,D,20140722,000000,22.1785,22.2008,22.1492,22.1785,50907.324732137,0
+IDOG.US,D,20140723,000000,22.1785,22.2359,22.1717,22.2164,47221.675475824,0
+IDOG.US,D,20140724,000000,22.4269,22.4269,22.2067,22.2262,26094.109354634,0
+IDOG.US,D,20140725,000000,22.2437,22.2437,22.0517,22.1346,36950.917439645,0
+IDOG.US,D,20140728,000000,22.0927,22.1414,22.0128,22.1414,29310.713300411,0
+IDOG.US,D,20140729,000000,22.1131,22.119,21.9845,22.0128,58174.961152062,0
+IDOG.US,D,20140730,000000,21.9096,21.9339,21.8072,21.9096,26776.636994692,0
+IDOG.US,D,20140731,000000,21.7292,21.7643,21.551,21.551,177667.58967251,0
+IDOG.US,D,20140801,000000,21.6065,21.6211,21.4234,21.5442,185773.76005023,0
+IDOG.US,D,20140804,000000,21.664,21.7166,21.5354,21.6923,21434.446969878,0
+IDOG.US,D,20140805,000000,21.4926,21.5568,21.2645,21.2947,54224.511698553,0
+IDOG.US,D,20140806,000000,21.0999,21.2947,21.0921,21.2275,49237.44131804,0
+IDOG.US,D,20140807,000000,21.2022,21.2275,21.0063,21.0794,125306.94292786,0
+IDOG.US,D,20140808,000000,21.0736,21.135,20.9751,21.135,35896.84843763,0
+IDOG.US,D,20140811,000000,21.2109,21.2109,21.1223,21.1428,52065.055826852,0
+IDOG.US,D,20140812,000000,21.0833,21.1223,20.9907,21.0833,30863.591976212,0
+IDOG.US,D,20140813,000000,21.1428,21.2645,21.1428,21.1798,322446.58431041,0
+IDOG.US,D,20140814,000000,21.3308,21.3308,21.2713,21.324,37915.693351907,0
+IDOG.US,D,20140815,000000,21.5081,21.5159,21.2645,21.3873,28983.305304653,0
+IDOG.US,D,20140818,000000,21.4155,21.4477,21.362,21.4477,23886.414687319,0
+IDOG.US,D,20140819,000000,21.6757,21.6757,21.4234,21.4789,35790.10727287,0
+IDOG.US,D,20140820,000000,21.8159,21.8159,21.3367,21.4653,74317.509607445,0
+IDOG.US,D,20140821,000000,21.435,21.5227,21.435,21.5081,47087.22266252,0
+IDOG.US,D,20140822,000000,21.4292,21.4838,21.3367,21.3921,18147.024366712,0
+IDOG.US,D,20140825,000000,21.6698,21.6698,21.4234,21.4711,57796.235288631,0
+IDOG.US,D,20140826,000000,21.4555,21.5568,21.4155,21.4926,45684.192160326,0
+IDOG.US,D,20140827,000000,21.6445,21.6445,21.5354,21.5987,37799.714970965,0
+IDOG.US,D,20140828,000000,21.4838,21.5354,21.4418,21.5227,30607.002637844,0
+IDOG.US,D,20140829,000000,21.5081,21.5081,21.3873,21.4926,31250.52869847,0
+IDOG.US,D,20140902,000000,21.6152,21.6152,21.4653,21.5276,22865.189120616,0
+IDOG.US,D,20140903,000000,21.6835,21.6835,21.6065,21.6503,32308.703129898,0
+IDOG.US,D,20140904,000000,21.6923,21.6923,21.5003,21.5442,63494.571315099,0
+IDOG.US,D,20140905,000000,21.551,21.5929,21.4711,21.5442,29185.497703287,0
+IDOG.US,D,20140908,000000,21.3873,21.4789,21.3172,21.324,60689.536668065,0
+IDOG.US,D,20140909,000000,21.2314,21.2869,21.1583,21.2022,35287.19216967,0
+IDOG.US,D,20140910,000000,21.1886,21.1954,21.0794,21.1651,823851.915844,0
+IDOG.US,D,20140911,000000,21.0833,21.0921,20.9907,21.0355,45422.47103519,0
+IDOG.US,D,20140912,000000,21.0142,21.0658,20.9576,20.98,35808.581705232,0
+IDOG.US,D,20140915,000000,20.9576,21.0297,20.942,20.9751,14270.472642654,0
+IDOG.US,D,20140916,000000,20.9283,21.135,20.9011,21.0999,30201.591483223,0
+IDOG.US,D,20140917,000000,21.0355,21.0736,20.9147,20.9147,51857.73164145,0
+IDOG.US,D,20140918,000000,20.9975,21.0999,20.9907,21.0433,60587.92729007,0
+IDOG.US,D,20140919,000000,21.1496,21.1496,20.9488,21.0433,59867.424427934,0
+IDOG.US,D,20140922,000000,21.0219,21.0297,20.9225,20.9859,63169.216034049,0
+IDOG.US,D,20140923,000000,20.8942,20.9079,20.7501,20.8134,45118.669258563,0
+IDOG.US,D,20140924,000000,20.7423,20.8787,20.6789,20.8388,35311.824746153,0
+IDOG.US,D,20140925,000000,20.489,20.6917,20.4549,20.4832,29670.964731478,0
+IDOG.US,D,20140926,000000,20.527,20.6,20.4549,20.5854,17970.490901915,0
+IDOG.US,D,20140929,000000,20.3536,20.374,20.297,20.374,34161.278152912,0
+IDOG.US,D,20140930,000000,20.374,20.4549,20.3253,20.4042,29959.371147804,0
+IDOG.US,D,20141001,000000,20.2902,20.2902,20.1314,20.1674,43526.78900333,0
+IDOG.US,D,20141002,000000,20.0135,20.067,19.8079,19.9356,62731.987801471,0
+IDOG.US,D,20141003,000000,19.9151,20.0213,19.7991,19.8693,52670.6066654,0
+IDOG.US,D,20141006,000000,20.0213,20.0213,19.9063,19.9862,39931.459194123,0
+IDOG.US,D,20141007,000000,19.8848,19.9063,19.692,19.692,69251.409710715,0
+IDOG.US,D,20141008,000000,19.7991,20.1109,19.6851,20.0593,49705.460271223,0
+IDOG.US,D,20141009,000000,19.7991,19.8274,19.4533,19.4815,38429.898385996,0
+IDOG.US,D,20141010,000000,19.2593,19.3538,19.045,19.0538,132558.15763013,0
+IDOG.US,D,20141013,000000,19.2944,19.3889,19.1522,19.1522,272050.38554031,0
+IDOG.US,D,20141014,000000,19.239,19.31,19.1249,19.1746,75277.153732941,0
+IDOG.US,D,20141015,000000,19.0713,19.1181,18.7283,19.045,187444.66982167,0
+IDOG.US,D,20141016,000000,18.5608,19.0538,18.5111,18.8716,88698.828844275,0
+IDOG.US,D,20141017,000000,19.1444,19.2749,19.1376,19.2136,62107.96253056,0
+IDOG.US,D,20141020,000000,19.0596,19.2944,19.0596,19.2593,29714.071740325,0
+IDOG.US,D,20141021,000000,19.3393,19.5264,19.31,19.4893,73344.522836356,0
+IDOG.US,D,20141022,000000,19.5137,19.5751,19.3811,19.3967,53550.194917323,0
+IDOG.US,D,20141023,000000,19.5683,19.6432,19.5059,19.5332,40489.797594411,0
+IDOG.US,D,20141024,000000,19.6189,19.6432,19.5487,19.6432,45346.520591033,0
+IDOG.US,D,20141027,000000,19.4309,19.5683,19.4114,19.5332,53186.864414195,0
+IDOG.US,D,20141028,000000,19.729,19.844,19.692,19.844,59902.320577953,0
+IDOG.US,D,20141029,000000,19.8848,19.9151,19.5683,19.6277,29798.233043309,0
+IDOG.US,D,20141030,000000,19.5059,19.844,19.5059,19.7621,51012.013182191,0
+IDOG.US,D,20141031,000000,19.9813,20.0066,19.8848,20.0066,33579.333533495,0
+IDOG.US,D,20141103,000000,19.8527,19.9287,19.7758,19.8372,129588.90580654,0
+IDOG.US,D,20141104,000000,19.654,19.6695,19.5332,19.654,80579.315820969,0
+IDOG.US,D,20141105,000000,19.6695,19.729,19.6189,19.6618,55189.287610816,0
+IDOG.US,D,20141106,000000,19.654,19.7008,19.5615,19.5984,33623.466899694,0
+IDOG.US,D,20141107,000000,19.5332,19.6355,19.5195,19.6355,23928.495338812,0
+IDOG.US,D,20141110,000000,19.7553,19.7836,19.692,19.7222,52133.821769535,0
+IDOG.US,D,20141111,000000,19.8079,19.9014,19.77,19.844,55459.219594779,0
+IDOG.US,D,20141112,000000,19.692,19.7621,19.6851,19.729,21313.336802168,0
+IDOG.US,D,20141113,000000,19.7349,19.7913,19.6763,19.7154,115070.05468435,0
+IDOG.US,D,20141114,000000,19.6851,19.7991,19.6111,19.7836,40060.78022066,0
+IDOG.US,D,20141117,000000,19.5916,19.7008,19.5916,19.6618,64034.435283025,0
+IDOG.US,D,20141118,000000,19.8848,19.9677,19.7621,19.9434,106516.39250052,0
+IDOG.US,D,20141119,000000,19.8693,19.9063,19.77,19.8372,59155.132424626,0
+IDOG.US,D,20141120,000000,19.7417,19.7417,19.6355,19.7076,196143.04839233,0
+IDOG.US,D,20141121,000000,19.9287,19.9862,19.844,19.9151,50883.718513007,0
+IDOG.US,D,20141124,000000,19.9287,19.9677,19.8848,19.9589,45549.739347021,0
+IDOG.US,D,20141125,000000,19.8926,20.0301,19.8693,19.9862,66877.445152138,0
+IDOG.US,D,20141126,000000,19.9434,20.0213,19.9356,20.0213,42294.133821813,0
+IDOG.US,D,20141128,000000,19.7222,19.7553,19.6851,19.7008,19576.740160097,0
+IDOG.US,D,20141201,000000,19.6695,19.7913,19.6695,19.7621,37583.153569383,0
+IDOG.US,D,20141202,000000,19.6763,19.7222,19.6618,19.7154,76674.026091013,0
+IDOG.US,D,20141203,000000,19.7475,19.8079,19.7154,19.7913,306088.5008108,0
+IDOG.US,D,20141204,000000,19.7008,19.7991,19.6851,19.7154,86625.586990264,0
+IDOG.US,D,20141205,000000,19.6695,19.7475,19.6491,19.692,24437.568586133,0
+IDOG.US,D,20141208,000000,19.5195,19.5984,19.4678,19.4815,46804.974390315,0
+IDOG.US,D,20141209,000000,19.3442,19.4397,19.2312,19.3257,57428.799356089,0
+IDOG.US,D,20141210,000000,19.239,19.2593,19.0596,19.0849,174795.8417975,0
+IDOG.US,D,20141211,000000,19.1249,19.1746,18.9719,18.9856,227178.04204657,0
+IDOG.US,D,20141212,000000,19.0129,19.0217,18.6835,18.6835,55196.47211229,0
+IDOG.US,D,20141215,000000,18.7283,18.7537,18.3601,18.4166,58993.994320131,0
+IDOG.US,D,20141216,000000,18.4556,18.7859,18.4166,18.5384,66243.156307693,0
+IDOG.US,D,20141217,000000,18.5306,18.9242,18.3601,18.7985,100166.3195546,0
+IDOG.US,D,20141218,000000,18.9778,19.1951,18.9155,19.1951,48705.788208942,0
+IDOG.US,D,20141219,000000,19.3763,19.4397,19.0645,19.1951,122858.05428248,0
+IDOG.US,D,20141222,000000,19.1834,19.2516,19.159,19.2136,73932.625599894,0
+IDOG.US,D,20141223,000000,19.159,19.1668,19.0596,19.1094,64932.497967312,0
+IDOG.US,D,20141224,000000,19.1531,19.6676,19.0869,19.161,58268.359671227,0
+IDOG.US,D,20141226,000000,19.2721,19.2721,19.161,19.161,37472.306975208,0
+IDOG.US,D,20141229,000000,19.0947,19.2097,19.0869,19.1044,51749.964119337,0
+IDOG.US,D,20141230,000000,19.0723,19.0869,19.0002,19.009,62075.11909525,0
+IDOG.US,D,20141231,000000,18.9603,19.0801,18.8423,18.8423,76297.352942291,0
+IDOG.US,D,20150102,000000,18.93,18.9388,18.7478,18.7615,23838.175891706,0
+IDOG.US,D,20150105,000000,18.5452,18.5452,18.2627,18.3436,59909.505079427,0
+IDOG.US,D,20150106,000000,18.3123,18.3581,18.0551,18.1272,55701.439930198,0
+IDOG.US,D,20150107,000000,18.1769,18.3659,18.1525,18.3055,60267.703795788,0
+IDOG.US,D,20150108,000000,18.4584,18.6543,18.4584,18.6037,26221.377666465,0
+IDOG.US,D,20150109,000000,18.6406,18.7206,18.516,18.6338,36555.769858559,0
+IDOG.US,D,20150112,000000,18.6183,18.6183,18.4361,18.516,40397.425432599,0
+IDOG.US,D,20150113,000000,18.6982,18.7478,18.4088,18.589,37607.786145866,0
+IDOG.US,D,20150114,000000,18.4156,18.5374,18.3348,18.5208,38780.912600882,0
+IDOG.US,D,20150115,000000,18.5598,18.6251,18.4741,18.5033,37059.711319113,0
+IDOG.US,D,20150116,000000,18.6338,18.8278,18.5529,18.8278,26546.732947515,0
+IDOG.US,D,20150120,000000,18.8219,18.8491,18.7352,18.8219,55197.498469644,0
+IDOG.US,D,20150121,000000,18.9164,19.0148,18.9164,18.9671,36412.079829073,0
+IDOG.US,D,20150122,000000,19.0148,19.1531,18.9388,19.1044,87977.299624785,0
+IDOG.US,D,20150123,000000,18.9077,18.9934,18.7615,18.8716,29760.257821231,0
+IDOG.US,D,20150126,000000,19.0002,19.2175,18.9876,19.197,41553.103812607,0
+IDOG.US,D,20150127,000000,19.1776,19.3207,19.1698,19.2721,32679.218134501,0
+IDOG.US,D,20150128,000000,19.235,19.2906,18.9671,18.9671,71654.11227519,0
+IDOG.US,D,20150129,000000,19.1698,19.2964,19.1327,19.2964,47727.669651085,0
+IDOG.US,D,20150130,000000,19.2175,19.235,19.0723,19.0869,47302.757706749,0
+IDOG.US,D,20150202,000000,19.197,19.3285,19.1698,19.3285,37473.333332562,0
+IDOG.US,D,20150203,000000,19.4776,19.7543,19.4708,19.6988,97521.396654707,0
+IDOG.US,D,20150204,000000,19.6169,19.6745,19.5019,19.5107,112333.78597999,0
+IDOG.US,D,20150205,000000,19.653,19.7758,19.6169,19.7758,44215.474787509,0
+IDOG.US,D,20150206,000000,19.6413,19.6745,19.4776,19.5166,51498.506567736,0
+IDOG.US,D,20150209,000000,19.4864,19.5166,19.3783,19.4503,43095.718914873,0
+IDOG.US,D,20150210,000000,19.6101,19.728,19.5605,19.7134,39124.742314296,0
+IDOG.US,D,20150211,000000,19.5605,19.5605,19.3929,19.4864,414966.54158166,0
+IDOG.US,D,20150212,000000,19.6325,19.7904,19.6247,19.7543,94820.024100373,0
+IDOG.US,D,20150213,000000,19.9356,20.067,19.8926,19.9356,114564.06050909,0
+IDOG.US,D,20150217,000000,19.9151,20.0963,19.9063,20.0798,74185.109508848,0
+IDOG.US,D,20150218,000000,20.067,20.1392,19.9813,20.0963,95868.961315619,0
+IDOG.US,D,20150219,000000,20.067,20.1334,20.0144,20.0602,49913.810813977,0
+IDOG.US,D,20150220,000000,19.9921,20.2863,19.9589,20.2561,34696.01033407,0
+IDOG.US,D,20150223,000000,20.1392,20.4724,20.0739,20.1109,89443.964282894,0
+IDOG.US,D,20150224,000000,20.1109,20.3282,20.067,20.3136,31527.645183907,0
+IDOG.US,D,20150225,000000,20.5289,20.5289,20.3136,20.3564,86099.065667934,0
+IDOG.US,D,20150226,000000,20.4928,20.603,20.1616,20.2045,41939.014177511,0
+IDOG.US,D,20150227,000000,20.2113,20.2405,20.1392,20.1733,41986.226615772,0
+IDOG.US,D,20150302,000000,20.1733,20.1733,20.0739,20.1616,46518.620688697,0
+IDOG.US,D,20150303,000000,20.1489,20.1489,19.9921,20.0739,64738.516427505,0
+IDOG.US,D,20150304,000000,19.8362,19.9589,19.8216,19.9356,77712.699732726,0
+IDOG.US,D,20150305,000000,20.0223,20.0798,19.9921,20.0466,48173.108742491,0
+IDOG.US,D,20150306,000000,19.8216,19.8216,19.6101,19.6169,45140.222762987,0
+IDOG.US,D,20150309,000000,19.69,19.8926,19.5731,19.6598,72466.987299138,0
+IDOG.US,D,20150310,000000,19.4367,19.5536,19.1473,19.1912,80890.302099071,0
+IDOG.US,D,20150311,000000,19.2408,19.2408,19.0869,19.1776,39066.239945148,0
+IDOG.US,D,20150312,000000,19.3851,19.4172,19.3285,19.3724,64738.516427505,0
+IDOG.US,D,20150313,000000,19.119,19.349,18.9934,19.0947,88619.799328057,0
+IDOG.US,D,20150316,000000,19.3139,19.3354,19.2262,19.3139,27192.311722848,0
+IDOG.US,D,20150317,000000,19.2097,19.3139,19.1863,19.2964,45275.701933644,0
+IDOG.US,D,20150318,000000,19.2906,19.8216,19.2721,19.7904,44448.457906747,0
+IDOG.US,D,20150319,000000,19.5605,19.6169,19.5019,19.5653,53833.469546882,0
+IDOG.US,D,20150320,000000,19.8517,20.0739,19.8517,19.9862,80610.106541573,0
+IDOG.US,D,20150323,000000,20.1334,20.2765,20.1041,20.2405,42654.38525288,0
+IDOG.US,D,20150324,000000,20.3945,20.7764,20.1976,20.2405,71367.758573572,0
+IDOG.US,D,20150325,000000,20.4081,20.4081,20.1031,20.1392,47060.537371329,0
+IDOG.US,D,20150326,000000,20.067,20.067,19.8908,19.9414,128414.75299417,0
+IDOG.US,D,20150327,000000,19.9336,19.9853,19.8683,19.9063,61186.293627145,0
+IDOG.US,D,20150330,000000,19.9005,19.9336,19.8683,19.9063,91231.878792639,0
+IDOG.US,D,20150331,000000,19.6881,19.7504,19.5507,19.651,51859.784356158,0
+IDOG.US,D,20150401,000000,19.7104,19.7738,19.6374,19.7027,83553.699431327,0
+IDOG.US,D,20150402,000000,19.8645,19.8645,19.7027,19.7368,199893.35816191,0
+IDOG.US,D,20150406,000000,19.6959,20.073,19.6959,19.9794,65715.60862801,0
+IDOG.US,D,20150407,000000,20.067,20.1489,19.9794,20.0057,31326.479142626,0
+IDOG.US,D,20150408,000000,20.2405,20.2561,20.0593,20.1674,40744.334218072,0
+IDOG.US,D,20150409,000000,20.2113,20.2327,20.1109,20.181,42536.354157232,0
+IDOG.US,D,20150410,000000,20.1031,20.1733,20.0875,20.1674,88491.504658873,0
+IDOG.US,D,20150413,000000,20.1031,20.1031,19.958,20.0057,85065.523812989,0
+IDOG.US,D,20150414,000000,20.1158,20.2269,20.0953,20.2201,39510.6526792,0
+IDOG.US,D,20150415,000000,20.2931,20.3574,20.1733,20.2707,73845.385224849,0
+IDOG.US,D,20150416,000000,20.3798,20.4812,20.3204,20.4373,105389.45212641,0
+IDOG.US,D,20150417,000000,20.1538,20.2045,20.0798,20.1674,82042.901407018,0
+IDOG.US,D,20150420,000000,20.1538,20.2405,20.1489,20.1898,17390.598997204,0
+IDOG.US,D,20150421,000000,20.2113,20.3496,20.2113,20.2707,236149.43167326,0
+IDOG.US,D,20150422,000000,20.1538,20.2873,20.1538,20.2775,113451.48913792,0
+IDOG.US,D,20150423,000000,20.1674,20.4373,20.1158,20.4023,106052.47897675,0
+IDOG.US,D,20150424,000000,20.5552,20.6429,20.4958,20.6429,63385.777435632,0
+IDOG.US,D,20150427,000000,20.8826,20.9887,20.8163,20.8972,38692.645868484,0
+IDOG.US,D,20150428,000000,20.8163,20.9391,20.7725,20.9333,54739.743089996,0
+IDOG.US,D,20150429,000000,20.7296,20.7725,20.6283,20.6624,63108.660950195,0
+IDOG.US,D,20150430,000000,20.525,20.5777,20.4734,20.4958,60230.754931063,0
+IDOG.US,D,20150501,000000,20.6566,20.6867,20.5318,20.6867,38825.045967083,0
+IDOG.US,D,20150504,000000,20.6429,20.6867,20.6283,20.6566,47060.537371329,0
+IDOG.US,D,20150505,000000,20.5611,20.5611,20.3574,20.3701,46510.409829869,0
+IDOG.US,D,20150506,000000,20.4734,20.5689,20.3701,20.4315,54950.146347457,0
+IDOG.US,D,20150507,000000,20.2492,20.3574,20.2045,20.2775,48904.901535516,0
+IDOG.US,D,20150508,000000,20.6624,20.7812,20.6283,20.7812,53095.518609736,0
+IDOG.US,D,20150511,000000,20.6721,20.6789,20.5777,20.599,33749.70885417,0
+IDOG.US,D,20150512,000000,20.5932,20.6624,20.5552,20.6478,24172.768388937,0
+IDOG.US,D,20150513,000000,20.9196,20.9391,20.7812,20.8163,47468.001240657,0
+IDOG.US,D,20150514,000000,20.9333,21.021,20.9196,20.9791,94116.969313245,0
+IDOG.US,D,20150515,000000,20.8466,20.9966,20.8398,20.9849,127634.72140553,0
+IDOG.US,D,20150518,000000,20.832,20.8466,20.715,20.7812,24118.371449203,0
+IDOG.US,D,20150519,000000,20.5689,20.6429,20.5201,20.599,62012.511296688,0
+IDOG.US,D,20150520,000000,20.5113,20.6361,20.4734,20.5845,66674.22639615,0
+IDOG.US,D,20150521,000000,20.6429,20.7364,20.5474,20.7296,72439.275650594,0
+IDOG.US,D,20150522,000000,20.4607,20.5932,20.4441,20.488,56938.200541129,0
+IDOG.US,D,20150526,000000,20.3632,20.3632,20.1109,20.1489,265485.80390751,0
+IDOG.US,D,20150527,000000,20.1674,20.3048,20.0544,20.2629,54879.327690068,0
+IDOG.US,D,20150528,000000,20.2045,20.2873,20.0457,20.2707,85622.835855923,0
+IDOG.US,D,20150529,000000,20.1616,20.2113,19.9502,20.0593,32105.484373911,0
+IDOG.US,D,20150601,000000,20.067,20.067,19.7738,19.9414,45687.271232386,0
+IDOG.US,D,20150602,000000,19.8683,20.1616,19.8683,20.0798,32244.042616629,0
+IDOG.US,D,20150603,000000,20.1109,20.2492,20.0544,20.1334,27437.611130327,0
+IDOG.US,D,20150604,000000,19.9414,19.958,19.7027,19.7173,88217.467245496,0
+IDOG.US,D,20150605,000000,19.4465,19.6725,19.4397,19.5994,26888.509946221,0
+IDOG.US,D,20150608,000000,19.5926,19.5926,19.4397,19.5264,40607.82869006,0
+IDOG.US,D,20150609,000000,19.4309,19.5702,19.3675,19.541,52022.97517536,0
+IDOG.US,D,20150610,000000,19.6803,19.9336,19.6803,19.9199,247180.72050837,0
+IDOG.US,D,20150611,000000,19.9502,19.9853,19.8742,19.9853,19144.643714285,0
+IDOG.US,D,20150612,000000,19.6637,19.8645,19.6569,19.8489,62285.522352711,0
+IDOG.US,D,20150615,000000,19.5702,19.7027,19.5264,19.7027,76827.979694035,0
+IDOG.US,D,20150616,000000,19.651,19.8041,19.651,19.7319,24693.131567147,0
+IDOG.US,D,20150617,000000,19.7504,19.8041,19.5137,19.7602,24832.716167219,0
+IDOG.US,D,20150618,000000,19.9131,20.0953,19.7796,19.8645,81490.721150851,0
+IDOG.US,D,20150619,000000,19.8128,19.9268,19.8128,19.9063,24557.652396489,0
+IDOG.US,D,20150622,000000,20.2201,20.3204,20.1674,20.2405,45139.196405633,0
+IDOG.US,D,20150623,000000,20.2201,20.298,20.1489,20.2327,52112.268265112,0
+IDOG.US,D,20150624,000000,20.1109,20.1567,20.0066,20.0144,34129.461074955,0
+IDOG.US,D,20150625,000000,19.9853,20.1187,19.9794,20.0749,56251.567471658,0
+IDOG.US,D,20150626,000000,19.9725,19.9725,19.8235,19.8625,59356.298465906,0
+IDOG.US,D,20150629,000000,19.2954,19.6082,19.1493,19.2886,68120.363907191,0
+IDOG.US,D,20150630,000000,19.3851,19.5195,19.1629,19.2749,66956.474668355,0
+IDOG.US,D,20150701,000000,19.4299,19.4299,19.1054,19.2009,29949.107574269,0
+IDOG.US,D,20150702,000000,19.423,19.423,19.2837,19.3656,40062.832935368,0
+IDOG.US,D,20150706,000000,18.9496,19.046,18.8297,18.935,44651.676662735,0
+IDOG.US,D,20150707,000000,18.6514,18.8882,18.475,18.8599,118704.38607299,0
+IDOG.US,D,20150708,000000,18.6143,18.6514,18.4672,18.4829,47888.80775558,0
+IDOG.US,D,20150709,000000,19.008,19.008,18.7343,18.7927,99553.584214579,0
+IDOG.US,D,20150710,000000,19.1629,19.461,19.1629,19.3773,37225.981210375,0
+IDOG.US,D,20150713,000000,19.3656,19.4806,19.3578,19.4016,44383.797393479,0
+IDOG.US,D,20150714,000000,19.4455,19.5711,19.4455,19.5507,29052.071247336,0
+IDOG.US,D,20150715,000000,19.6004,19.6082,19.4387,19.4806,40034.09492947,0
+IDOG.US,D,20150716,000000,19.7407,19.7553,19.6394,19.728,30485.892470134,0
+IDOG.US,D,20150717,000000,19.6462,19.7339,19.5936,19.6082,53145.810120056,0
+IDOG.US,D,20150720,000000,19.7933,19.7933,19.6141,19.7056,88490.47830152,0
+IDOG.US,D,20150721,000000,19.6228,19.7134,19.6141,19.653,18211.684879981,0
+IDOG.US,D,20150722,000000,19.4883,19.5264,19.4084,19.4455,22526.491193971,0
+IDOG.US,D,20150723,000000,19.3656,19.4961,19.2886,19.3412,65693.028766233,0
+IDOG.US,D,20150724,000000,19.2749,19.3032,19.1054,19.1804,54898.828479783,0
+IDOG.US,D,20150727,000000,19.0372,19.1415,18.9641,18.9924,194244.28728842,0
+IDOG.US,D,20150728,000000,19.2126,19.3197,19.0801,19.2302,21175.804916803,0
+IDOG.US,D,20150729,000000,19.3197,19.4961,19.3197,19.4455,29410.269963698,0
+IDOG.US,D,20150730,000000,19.4172,19.4172,19.2954,19.4172,50986.354248354,0
+IDOG.US,D,20150731,000000,19.4806,19.5711,19.4513,19.461,55574.171618367,0
+IDOG.US,D,20150803,000000,19.4299,19.4806,19.3032,19.3714,20131.999488323,0
+IDOG.US,D,20150804,000000,19.541,19.5623,19.4172,19.423,18619.148749309,0
+IDOG.US,D,20150805,000000,19.6228,19.6306,19.5049,19.5195,29542.670062295,0
+IDOG.US,D,20150806,000000,19.3851,19.4513,19.3197,19.3929,38585.904703724,0
+IDOG.US,D,20150807,000000,19.2067,19.348,19.1873,19.3032,525943.48314036,0
+IDOG.US,D,20150810,000000,19.3412,19.6394,19.3412,19.6228,27926.157230579,0
+IDOG.US,D,20150811,000000,19.4016,19.4172,19.2418,19.3656,21006.455953481,0
+IDOG.US,D,20150812,000000,19.1873,19.3275,19.0723,19.3275,34938.23066949,0
+IDOG.US,D,20150813,000000,19.2593,19.3714,19.1551,19.2886,59623.151377808,0
+IDOG.US,D,20150814,000000,19.1337,19.2837,19.1337,19.2593,62992.682569253,0
+IDOG.US,D,20150817,000000,19.12,19.2418,19.0879,19.1931,12410.713118165,0
+IDOG.US,D,20150818,000000,19.1629,19.1629,19.0372,19.0664,18343.058621224,0
+IDOG.US,D,20150819,000000,18.935,19.0285,18.8297,18.9924,17131.956944129,0
+IDOG.US,D,20150820,000000,18.7995,18.816,18.5617,18.5617,146223.07943424,0
+IDOG.US,D,20150821,000000,18.5316,18.6729,18.1623,18.1779,330891.45261477,0
+IDOG.US,D,20150824,000000,17.2893,17.9499,16.732,17.3029,139532.25584696,0
+IDOG.US,D,20150825,000000,18.1692,18.5043,17.5836,17.6663,58139.03864469,0
+IDOG.US,D,20150826,000000,18.0815,18.0931,17.6498,17.9996,28055.478257117,0
+IDOG.US,D,20150827,000000,18.0142,18.364,18.0142,18.2656,68656.122445702,0
+IDOG.US,D,20150828,000000,18.3016,18.4088,18.2208,18.3172,32644.321984483,0
+IDOG.US,D,20150831,000000,18.1692,18.2753,18.0931,18.1535,18619.148749309,0
+IDOG.US,D,20150901,000000,17.8144,17.8447,17.4968,17.5475,49774.226213905,0
+IDOG.US,D,20150902,000000,17.8807,17.8807,17.6274,17.7755,38306.735503579,0
+IDOG.US,D,20150903,000000,17.8943,17.9908,17.7706,17.8144,21719.774314142,0
+IDOG.US,D,20150904,000000,17.5602,17.5602,17.3614,17.415,79179.364390835,0
+IDOG.US,D,20150908,000000,17.9431,18.06,17.869,18.06,17131.956944129,0
+IDOG.US,D,20150909,000000,18.2822,18.2822,17.8856,17.8856,30485.892470134,0
+IDOG.US,D,20150910,000000,17.9996,18.1623,17.9908,18.0191,11065.158627766,0
+IDOG.US,D,20150911,000000,17.8943,18.06,17.8758,17.984,41281.119113937,0
+IDOG.US,D,20150914,000000,17.8758,17.9334,17.8222,17.9334,14433.663461856,0
+IDOG.US,D,20150915,000000,17.7979,18.0279,17.7979,17.9557,25901.154172181,0
+IDOG.US,D,20150916,000000,18.2451,18.3406,18.1467,18.3406,13894.825851284,0
+IDOG.US,D,20150917,000000,18.1623,18.6027,18.1623,18.3104,33606.018824685,0
+IDOG.US,D,20150918,000000,18.0815,18.1467,17.9334,17.9334,36419.264330548,0
+IDOG.US,D,20150921,000000,17.9236,17.9499,17.8447,17.8758,6878.6469829593,0
+IDOG.US,D,20150922,000000,17.5173,17.5173,17.34,17.4296,29002.80609437,0
+IDOG.US,D,20150923,000000,17.3877,17.4891,17.2922,17.3137,85436.038817591,0
+IDOG.US,D,20150924,000000,17.1724,17.4121,17.149,17.3526,74796.818491516,0
+IDOG.US,D,20150925,000000,17.5826,17.5826,17.3137,17.3731,26739.688129967,0
+IDOG.US,D,20150928,000000,17.263,17.3273,17.0749,17.0944,40823.36373429,0
+IDOG.US,D,20150929,000000,17.0302,17.0944,16.9035,17.0584,205636.85391194,0
+IDOG.US,D,20150930,000000,17.3079,17.4423,17.2162,17.3731,24331.853778725,0
+IDOG.US,D,20151001,000000,17.4959,17.6157,17.2854,17.4209,162985.54773112,0
+IDOG.US,D,20151002,000000,17.4121,17.8525,17.4121,17.8457,334794.68963001,0
+IDOG.US,D,20151005,000000,18.022,18.2792,18.022,18.2559,61776.44910539,0
+IDOG.US,D,20151006,000000,18.1662,18.3903,18.1662,18.3757,241201.16256704,0
+IDOG.US,D,20151007,000000,18.5043,18.631,18.4078,18.5871,15906.486264086,0
+IDOG.US,D,20151008,000000,18.4584,18.8326,18.4517,18.8326,19925.701660277,0
+IDOG.US,D,20151009,000000,18.8112,18.9164,18.7488,18.9164,41848.694730407,0
+IDOG.US,D,20151012,000000,18.819,18.8764,18.7206,18.7206,9896.1376021626,0
+IDOG.US,D,20151013,000000,18.6679,18.6679,18.5043,18.5384,108969.38657532,0
+IDOG.US,D,20151014,000000,18.6738,18.6738,18.5228,18.5871,33157.500661218,0
+IDOG.US,D,20151015,000000,18.7947,18.9388,18.704,18.8989,12971.104233161,0
+IDOG.US,D,20151016,000000,18.9252,18.93,18.8326,18.8764,26605.235316662,0
+IDOG.US,D,20151019,000000,18.744,18.78,18.6738,18.7128,11098.002063076,0
+IDOG.US,D,20151020,000000,18.7566,18.7566,18.6231,18.6747,38923.576273016,0
+IDOG.US,D,20151021,000000,18.6738,18.78,18.5871,18.5949,11361.775902918,0
+IDOG.US,D,20151022,000000,18.6738,18.8706,18.6738,18.819,21390.313603679,0
+IDOG.US,D,20151023,000000,19.0041,19.0518,18.9388,18.9817,23265.46848847,0
+IDOG.US,D,20151026,000000,18.892,19.0343,18.892,18.9252,17915.067604827,0
+IDOG.US,D,20151027,000000,18.6153,18.6534,18.5316,18.5871,17248.961682425,0
+IDOG.US,D,20151028,000000,18.517,18.7947,18.475,18.6085,58160.592149113,0
+IDOG.US,D,20151029,000000,18.2344,18.4439,18.2344,18.4195,24068.079938883,0
+IDOG.US,D,20151030,000000,18.4195,18.4985,18.3542,18.3903,14305.368792672,0
+IDOG.US,D,20151102,000000,18.4985,18.5228,18.3153,18.4829,20516.883495875,0
+IDOG.US,D,20151103,000000,18.4,18.6466,18.3845,18.5871,31419.877661792,0
+IDOG.US,D,20151104,000000,18.5871,18.6231,18.4351,18.4829,17277.699688323,0
+IDOG.US,D,20151105,000000,18.5316,18.5316,18.3386,18.363,21927.098499544,0
+IDOG.US,D,20151106,000000,18.2559,18.2627,18.1058,18.1915,16712.17678656,0
+IDOG.US,D,20151109,000000,18.0843,18.0843,17.871,17.945,29521.116557872,0
+IDOG.US,D,20151110,000000,17.8817,17.9723,17.8457,17.945,19652.690604254,0
+IDOG.US,D,20151111,000000,18.0785,18.1301,17.9947,18.0025,35698.761468411,0
+IDOG.US,D,20151112,000000,17.8457,17.9362,17.7628,17.7628,53748.281886544,0
+IDOG.US,D,20151113,000000,17.6498,17.756,17.6216,17.6595,14839.074616477,0
+IDOG.US,D,20151116,000000,17.7034,17.945,17.6888,17.8963,23930.548053518,0
+IDOG.US,D,20151117,000000,17.987,18.0843,17.9119,17.9528,19386.864049704,0
+IDOG.US,D,20151118,000000,18.0103,18.2266,18.0103,18.2266,22330.456939458,0
+IDOG.US,D,20151119,000000,18.3006,18.4273,18.3006,18.3308,54816.719891506,0
+IDOG.US,D,20151120,000000,18.4273,18.4273,18.2422,18.2422,102149.2419615,0
+IDOG.US,D,20151123,000000,18.175,18.2627,18.097,18.097,60701.852956306,0
+IDOG.US,D,20151124,000000,17.9655,18.2061,17.9528,18.1223,31687.756931049,0
+IDOG.US,D,20151125,000000,18.1058,18.175,18.0639,18.1438,32757.221293364,0
+IDOG.US,D,20151127,000000,18.1837,18.1837,18.1837,18.1837,667.13227975583,0
+IDOG.US,D,20151130,000000,18.1837,18.1837,18.0717,18.0912,27143.046569881,0
+IDOG.US,D,20151201,000000,18.211,18.3231,18.211,18.3153,38088.12138729,0
+IDOG.US,D,20151202,000000,18.2509,18.2928,18.0785,18.097,48956.219403189,0
+IDOG.US,D,20151203,000000,18.211,18.211,17.9655,18.0717,75604.561728698,0
+IDOG.US,D,20151204,000000,17.9041,18.1594,17.9041,18.1155,25672.276482358,0
+IDOG.US,D,20151207,000000,18.0025,18.0025,17.8164,17.8622,28080.110833599,0
+IDOG.US,D,20151208,000000,17.5066,17.6332,17.4423,17.568,53752.387315957,0
+IDOG.US,D,20151209,000000,17.5904,17.756,17.4267,17.5066,42786.785351479,0
+IDOG.US,D,20151210,000000,17.5543,17.6732,17.5387,17.5387,22193.951411446,0
+IDOG.US,D,20151211,000000,17.2922,17.3575,17.1869,17.2094,52680.870238934,0
+IDOG.US,D,20151214,000000,17.1869,17.2026,17.038,17.2026,44057.415755075,0
+IDOG.US,D,20151215,000000,17.263,17.3575,17.2387,17.2786,34762.723562046,0
+IDOG.US,D,20151216,000000,17.5066,17.6966,17.4267,17.6663,52008.606172411,0
+IDOG.US,D,20151217,000000,17.6274,17.6274,17.4052,17.4052,46397.510520987,0
+IDOG.US,D,20151218,000000,17.3137,17.4121,17.2552,17.3224,52813.270337532,0
+IDOG.US,D,20151221,000000,17.3224,17.5904,17.2387,17.3575,37837.690193043,0
+IDOG.US,D,20151222,000000,17.3137,17.4627,17.3137,17.4355,39942.749125012,0
+IDOG.US,D,20151223,000000,17.6176,17.8028,17.6176,17.8028,87843.873168834,0
+IDOG.US,D,20151224,000000,17.6576,17.908,17.6576,17.8417,26679.133046112,0
+IDOG.US,D,20151228,000000,17.7063,17.9499,17.1402,17.7725,70550.778120209,0
+IDOG.US,D,20151229,000000,17.8252,17.9947,17.8252,17.9411,35821.924350827,0
+IDOG.US,D,20151230,000000,17.8739,17.9206,17.8252,17.8739,30783.536102641,0
+IDOG.US,D,20151231,000000,17.8417,17.8417,17.6527,17.6693,72672.258769832,0
+IDOG.US,D,20160104,000000,17.337,17.3877,17.1821,17.3877,25699.988130901,0
+IDOG.US,D,20160105,000000,17.3224,17.3224,17.1568,17.2922,17571.237891415,0
+IDOG.US,D,20160106,000000,16.9298,16.9989,16.9044,16.9473,22877.505408858,0
+IDOG.US,D,20160107,000000,16.578,16.7067,16.4787,16.5488,58126.722356449,0
+IDOG.US,D,20160108,000000,16.6832,16.6832,16.3598,16.3958,29285.054366574,0
+IDOG.US,D,20160111,000000,16.5303,16.5303,16.278,16.4562,57005.940126458,0
+IDOG.US,D,20160112,000000,16.4562,16.578,16.2828,16.4329,32864.988815479,0
+IDOG.US,D,20160113,000000,16.5839,16.5975,16.1386,16.1942,27474.559995052,0
+IDOG.US,D,20160114,000000,16.1951,16.5225,16.1863,16.4562,24720.84321569,0
+IDOG.US,D,20160115,000000,15.8259,15.935,15.6953,15.786,57938.898960764,0
+IDOG.US,D,20160119,000000,16.0587,16.09,15.8542,16.0041,29902.921493364,0
+IDOG.US,D,20160120,000000,15.6116,15.7479,15.3299,15.6875,36181.149424542,0
+IDOG.US,D,20160121,000000,15.5989,15.9963,15.5989,15.9253,25347.947558661,0
+IDOG.US,D,20160122,000000,16.3354,16.4611,16.3072,16.4261,17375.203636902,0
+IDOG.US,D,20160125,000000,16.2614,16.3111,16.1601,16.1942,16295.475701051,0
+IDOG.US,D,20160126,000000,16.3062,16.5391,16.2828,16.5391,24706.474212742,0
+IDOG.US,D,20160127,000000,16.4329,16.6832,16.314,16.4037,14793.914892924,0
+IDOG.US,D,20160128,000000,16.7573,16.7573,16.4894,16.6365,13367.2781716,0
+IDOG.US,D,20160129,000000,16.6423,16.9015,16.6423,16.9015,15424.098307955,0
+IDOG.US,D,20160201,000000,16.7496,16.9084,16.6501,16.9015,26290.143609146,0
+IDOG.US,D,20160202,000000,16.4397,16.4777,16.3364,16.4037,14580.432563402,0
+IDOG.US,D,20160203,000000,16.4193,16.5439,16.2244,16.5157,29696.623665316,0
+IDOG.US,D,20160204,000000,16.6015,16.7271,16.5927,16.6501,34569.768379593,0
+IDOG.US,D,20160205,000000,16.6531,16.6862,16.4231,16.4261,20569.227720903,0
+IDOG.US,D,20160208,000000,16.1659,16.3276,16.0587,16.201,16528.458820289,0
+IDOG.US,D,20160209,000000,15.8454,16.1181,15.8454,16.0256,40303.00055608,0
+IDOG.US,D,20160210,000000,15.9798,16.1308,15.9068,15.9437,19737.878264592,0
+IDOG.US,D,20160211,000000,15.7265,15.8035,15.6466,15.7645,38760.385453813,0
+IDOG.US,D,20160212,000000,15.9068,16.0958,15.8376,16.0958,24070.13265359,0
+IDOG.US,D,20160216,000000,16.3725,16.4494,16.277,16.4037,85462.724108782,0
+IDOG.US,D,20160217,000000,16.621,16.7787,16.5517,16.7135,24866.585959884,0
+IDOG.US,D,20160218,000000,16.8548,16.8548,16.7086,16.7418,30382.230377433,0
+IDOG.US,D,20160219,000000,16.5644,16.6745,16.5079,16.6501,29160.865126804,0
+IDOG.US,D,20160222,000000,16.9084,16.921,16.8772,16.921,14927.341348875,0
+IDOG.US,D,20160223,000000,16.7573,16.7573,16.5157,16.5596,29833.129193327,0
+IDOG.US,D,20160224,000000,16.1942,16.4397,16.1386,16.3822,22577.809061645,0
+IDOG.US,D,20160225,000000,16.5098,16.5927,16.3822,16.5702,38026.539946082,0
+IDOG.US,D,20160226,000000,16.6501,16.6501,16.4484,16.4874,81051.440203566,0
+IDOG.US,D,20160229,000000,16.4874,16.6278,16.4777,16.4874,314936.72755507,0
+IDOG.US,D,20160301,000000,16.7261,16.9531,16.6882,16.9152,477158.66541521,0
+IDOG.US,D,20160302,000000,16.9531,17.1353,16.9531,17.1353,24869.665031944,0
+IDOG.US,D,20160303,000000,17.2308,17.3731,17.224,17.3273,28491.680132341,0
+IDOG.US,D,20160304,000000,17.5329,17.6908,17.4472,17.6079,82530.421149917,0
+IDOG.US,D,20160307,000000,17.4472,17.644,17.4462,17.5699,41948.251393693,0
+IDOG.US,D,20160308,000000,17.3701,17.4403,17.3079,17.3526,16050.176293572,0
+IDOG.US,D,20160309,000000,17.5397,17.6225,17.49,17.6079,9909.4802477577,0
+IDOG.US,D,20160310,000000,17.6079,17.7121,17.3526,17.53,31661.071639858,0
+IDOG.US,D,20160311,000000,17.7589,17.9986,17.7589,17.9655,55394.55908151,0
+IDOG.US,D,20160314,000000,17.8846,17.9411,17.8534,17.9411,27516.640646544,0
+IDOG.US,D,20160315,000000,17.6829,17.6829,17.5251,17.5991,24179.952890411,0
+IDOG.US,D,20160316,000000,17.5913,17.9168,17.5768,17.9168,16086.098800943,0
+IDOG.US,D,20160317,000000,18.0191,18.2149,17.8807,18.1973,19991.388530899,0
+IDOG.US,D,20160318,000000,18.1973,18.2393,18.0755,18.1331,11217.059516079,0
+IDOG.US,D,20160321,000000,18.0142,18.0883,17.9772,18.0279,31258.739557297,0
+IDOG.US,D,20160322,000000,17.9002,18.0454,17.8924,18.0142,25249.417252728,0
+IDOG.US,D,20160323,000000,17.9041,17.9402,17.7755,17.7911,20087.866122124,0
+IDOG.US,D,20160324,000000,17.5066,17.6858,17.5066,17.6771,25091.358220293,0
+IDOG.US,D,20160328,000000,17.7239,17.8222,17.6713,17.7599,33744.577067404,0
+IDOG.US,D,20160329,000000,17.6547,17.9733,17.5777,17.9733,22977.062072144,0
+IDOG.US,D,20160330,000000,18.1331,18.2314,18.0921,18.1467,53647.698865903,0
+IDOG.US,D,20160331,000000,18.0424,18.0502,17.9411,17.9878,25326.394054238,0
+IDOG.US,D,20160401,000000,17.5397,17.7307,17.5173,17.7307,33747.656139464,0
+IDOG.US,D,20160404,000000,17.7004,17.7004,17.5708,17.5933,26544.680232808,0
+IDOG.US,D,20160405,000000,17.2844,17.2844,17.1763,17.2513,15632.44885071,0
+IDOG.US,D,20160406,000000,17.2844,17.5086,17.2766,17.5086,14081.622889615,0
+IDOG.US,D,20160407,000000,17.3809,17.413,17.2074,17.2991,19948.281522053,0
+IDOG.US,D,20160408,000000,17.5553,17.6459,17.5173,17.5182,18343.058621224,0
+IDOG.US,D,20160411,000000,17.7307,17.7911,17.6645,17.6848,29058.229391456,0
+IDOG.US,D,20160412,000000,17.6372,17.9197,17.6372,17.8807,41430.967287544,0
+IDOG.US,D,20160413,000000,18.1253,18.17,18.0668,18.1467,10491.424867175,0
+IDOG.US,D,20160414,000000,18.213,18.2772,18.2091,18.2091,11114.423780732,0
+IDOG.US,D,20160415,000000,18.2218,18.29,18.2218,18.2481,10566.348953979,0
+IDOG.US,D,20160418,000000,18.2218,18.4234,18.2218,18.4068,23845.36039318,0
+IDOG.US,D,20160419,000000,18.6338,18.7459,18.6251,18.7255,28541.971642661,0
+IDOG.US,D,20160420,000000,18.7615,18.8395,18.7167,18.7333,52309.328876977,0
+IDOG.US,D,20160421,000000,18.6563,18.6563,18.5121,18.5481,11344.327827909,0
+IDOG.US,D,20160422,000000,18.5121,18.5335,18.4108,18.5121,25146.781517381,0
+IDOG.US,D,20160425,000000,18.4351,18.4517,18.3611,18.4351,36708.697104226,0
+IDOG.US,D,20160426,000000,18.5725,18.6183,18.5335,18.5871,27381.161475886,0
+IDOG.US,D,20160427,000000,18.4273,18.5569,18.4195,18.5403,38718.304802321,0
+IDOG.US,D,20160428,000000,18.4068,18.6416,18.4068,18.4584,21392.366318386,0
+IDOG.US,D,20160429,000000,18.4809,18.5248,18.3747,18.3747,16792.232660131,0
+IDOG.US,D,20160502,000000,18.4439,18.5335,18.3786,18.5335,17495.287447258,0
+IDOG.US,D,20160503,000000,18.3699,18.3699,18.1672,18.1886,26272.695534138,0
+IDOG.US,D,20160504,000000,17.9801,17.9878,17.8116,17.8768,29327.135018066,0
+IDOG.US,D,20160505,000000,17.945,17.945,17.7989,17.8271,10537.610948082,0
+IDOG.US,D,20160506,000000,17.7014,17.8856,17.7014,17.8573,36857.51892048,0
+IDOG.US,D,20160509,000000,17.8602,17.87,17.7813,17.7813,17941.752896018,0
+IDOG.US,D,20160510,000000,17.8602,18.0025,17.8602,17.983,12316.288241646,0
+IDOG.US,D,20160511,000000,17.9733,18.0006,17.8768,17.9197,40737.149716598,0
+IDOG.US,D,20160512,000000,17.945,17.9733,17.8417,17.945,12215.705221006,0
+IDOG.US,D,20160513,000000,17.7813,17.8057,17.6557,17.6557,38189.730765284,0
+IDOG.US,D,20160516,000000,17.8057,17.9538,17.8057,17.9246,5201.5790673885,0
+IDOG.US,D,20160517,000000,17.9197,18.0239,17.8369,17.8788,43879.855932924,0
+IDOG.US,D,20160518,000000,17.8369,18.0424,17.7833,17.8057,13668.000876167,0
+IDOG.US,D,20160519,000000,17.7239,17.7239,17.5933,17.6722,24318.51113313,0
+IDOG.US,D,20160520,000000,17.87,17.87,17.7745,17.7813,9746.2894285559,0
+IDOG.US,D,20160523,000000,17.7004,17.7599,17.7004,17.7229,6742.1414549477,0
+IDOG.US,D,20160524,000000,17.7599,17.9372,17.7599,17.9041,38584.87834637,0
+IDOG.US,D,20160525,000000,18.0512,18.1165,18.0512,18.1126,16585.934832083,0
+IDOG.US,D,20160526,000000,18.17,18.1779,18.0912,18.1779,18948.609459772,0
+IDOG.US,D,20160527,000000,18.0512,18.1165,18.0512,18.0668,22592.178064592,0
+IDOG.US,D,20160531,000000,18.1545,18.173,17.9187,17.9625,21756.723178868,0
+IDOG.US,D,20160601,000000,17.7911,17.8963,17.7239,17.87,17319.780339815,0
+IDOG.US,D,20160602,000000,17.8164,17.8515,17.7755,17.8417,22405.381026261,0
+IDOG.US,D,20160603,000000,17.9587,18.0424,17.9206,18.0424,42119.653071723,0
+IDOG.US,D,20160606,000000,18.1165,18.211,18.1165,18.1886,16755.283795406,0
+IDOG.US,D,20160607,000000,18.3211,18.3611,18.2772,18.2987,32301.518628423,0
+IDOG.US,D,20160608,000000,18.4068,18.475,18.3747,18.4136,36277.627015768,0
+IDOG.US,D,20160609,000000,18.1467,18.1788,18.0775,18.1545,28619.974801525,0
+IDOG.US,D,20160610,000000,17.754,17.754,17.5173,17.5777,26959.32860361,0
+IDOG.US,D,20160613,000000,17.455,17.5241,17.3497,17.3692,21034.167602025,0
+IDOG.US,D,20160614,000000,17.2435,17.2493,17.0107,17.1237,41197.984168306,0
+IDOG.US,D,20160615,000000,17.222,17.4033,17.222,17.2844,23347.577076747,0
+IDOG.US,D,20160616,000000,17.0029,17.2766,16.8576,17.2688,24258.982406629,0
+IDOG.US,D,20160617,000000,17.3419,17.4813,17.3079,17.4813,18170.630585842,0
+IDOG.US,D,20160620,000000,18.058,18.099,17.9947,17.9947,27156.389215476,0
+IDOG.US,D,20160621,000000,18.0921,18.2091,18.0035,18.1048,47097.486236055,0
+IDOG.US,D,20160622,000000,18.2091,18.2782,18.0843,18.0843,23640.088922486,0
+IDOG.US,D,20160623,000000,18.4166,18.6514,18.3308,18.6368,38919.470843601,0
+IDOG.US,D,20160624,000000,17.0906,17.4656,16.8265,17.0039,166834.38780664,0
+IDOG.US,D,20160627,000000,16.7476,16.7476,16.4466,16.6092,76653.498943945,0
+IDOG.US,D,20160628,000000,17.0808,17.2104,17.0117,17.2104,41082.005787364,0
+IDOG.US,D,20160629,000000,17.5602,17.6956,17.5076,17.6615,293346.27426746,0
+IDOG.US,D,20160630,000000,17.7687,18.0211,17.7209,17.9782,30829.722183547,0
+IDOG.US,D,20160701,000000,18.0103,18.0717,17.9947,18.0717,26650.395040215,0
+IDOG.US,D,20160705,000000,17.7911,17.8457,17.6216,17.6858,38534.58683605,0
+IDOG.US,D,20160706,000000,17.5056,17.6916,17.3565,17.679,58142.11771675,0
+IDOG.US,D,20160707,000000,17.7618,17.7687,17.529,17.6059,35206.109938745,0
+IDOG.US,D,20160708,000000,17.7911,17.9148,17.7775,17.8905,282455.59638979,0
+IDOG.US,D,20160711,000000,18.0785,18.1467,18.06,18.1204,18790.550427338,0
+IDOG.US,D,20160712,000000,18.3094,18.4108,18.2928,18.3562,32547.844393256,0
+IDOG.US,D,20160713,000000,18.3942,18.4955,18.3406,18.3406,92630.803865419,0
+IDOG.US,D,20160714,000000,18.5228,18.5637,18.4789,18.517,28245.354367508,0
+IDOG.US,D,20160715,000000,18.4731,18.4731,18.3308,18.3942,21190.173919752,0
+IDOG.US,D,20160718,000000,18.3474,18.4584,18.3308,18.3942,31935.109053235,0
+IDOG.US,D,20160719,000000,18.2393,18.249,18.1886,18.249,39494.230961545,0
+IDOG.US,D,20160720,000000,18.2081,18.364,18.2081,18.3591,66813.810996223,0
+IDOG.US,D,20160721,000000,18.3153,18.3903,18.249,18.3094,31781.155450214,0
+IDOG.US,D,20160722,000000,18.4176,18.4176,18.29,18.325,27422.215770025,0
+IDOG.US,D,20160725,000000,18.3348,18.3727,18.2782,18.3231,30891.303624756,0
+IDOG.US,D,20160726,000000,18.5033,18.5033,18.324,18.4098,30208.775984697,0
+IDOG.US,D,20160727,000000,18.4887,18.5559,18.3649,18.4955,38816.835108254,0
+IDOG.US,D,20160728,000000,18.5111,18.5111,18.4108,18.5111,24511.466315582,0
+IDOG.US,D,20160729,000000,18.517,18.6261,18.478,18.6183,10572.5070981,0
+IDOG.US,D,20160801,000000,18.5111,18.5325,18.4331,18.4371,12246.49594161,0
+IDOG.US,D,20160802,000000,18.4887,18.4955,18.402,18.4478,32438.024156436,0
+IDOG.US,D,20160803,000000,18.2782,18.3396,18.2763,18.3308,27589.512018641,0
+IDOG.US,D,20160804,000000,18.4176,18.4644,18.3795,18.4575,18317.399687388,0
+IDOG.US,D,20160805,000000,18.4478,18.517,18.4409,18.5033,22103.631964341,0
+IDOG.US,D,20160808,000000,18.5393,18.5686,18.5111,18.5559,16539.748751178,0
+IDOG.US,D,20160809,000000,18.6348,18.7624,18.6348,18.6952,71272.307339698,0
+IDOG.US,D,20160810,000000,18.7965,18.8268,18.7361,18.7644,70509.72382607,0
+IDOG.US,D,20160811,000000,18.7478,18.8882,18.7478,18.8443,71808.065878211,0
+IDOG.US,D,20160812,000000,18.8696,18.9223,18.7742,18.8083,399971.46064746,0
+IDOG.US,D,20160815,000000,18.8268,18.8648,18.8034,18.8355,32200.935607784,0
+IDOG.US,D,20160816,000000,18.78,18.857,18.78,18.8122,46447.802031307,0
+IDOG.US,D,20160817,000000,18.7887,18.8248,18.6504,18.7937,88346.788272034,0
+IDOG.US,D,20160818,000000,18.7887,18.9223,18.7887,18.9135,26933.669669773,0
+IDOG.US,D,20160819,000000,18.7283,18.78,18.6504,18.7751,20819.65891515,0
+IDOG.US,D,20160822,000000,18.7566,18.8005,18.6806,18.7887,14749.781526725,0
+IDOG.US,D,20160823,000000,18.857,18.9242,18.8122,18.8268,40199.338463379,0
+IDOG.US,D,20160824,000000,18.9671,18.9671,18.7644,18.7674,29511.879341691,0
+IDOG.US,D,20160825,000000,18.7352,18.8092,18.7352,18.78,43347.176466473,0
+IDOG.US,D,20160826,000000,18.8794,19.0255,18.6037,18.6719,56085.297580396,0
+IDOG.US,D,20160829,000000,18.5559,18.6719,18.5559,18.6504,43322.54388999,0
+IDOG.US,D,20160830,000000,18.6572,18.6699,18.5228,18.5559,37610.865217926,0
+IDOG.US,D,20160831,000000,18.5316,18.5461,18.4195,18.4731,26894.668090341,0
+IDOG.US,D,20160901,000000,18.5871,18.6105,18.5033,18.5959,38078.884171109,0
+IDOG.US,D,20160902,000000,18.8258,18.857,18.7478,18.8423,22812.844895589,0
+IDOG.US,D,20160906,000000,18.9671,19.044,18.9408,19.0275,20139.183989798,0
+IDOG.US,D,20160907,000000,19.1064,19.1064,18.9807,19.0265,32874.22603166,0
+IDOG.US,D,20160908,000000,19.0187,19.0879,18.9428,18.9797,78294.644352144,0
+IDOG.US,D,20160909,000000,18.8122,18.8122,18.5296,18.5461,111587.62418402,0
+IDOG.US,D,20160912,000000,18.3942,18.6699,18.3903,18.6699,36533.189996783,0
+IDOG.US,D,20160913,000000,18.364,18.364,18.1068,18.1467,27040.410834534,0
+IDOG.US,D,20160914,000000,18.2227,18.286,18.1652,18.1955,23289.074707599,0
+IDOG.US,D,20160915,000000,18.2091,18.3932,18.1895,18.3727,31466.063742699,0
+IDOG.US,D,20160916,000000,18.1886,18.2227,18.1233,18.17,18696.125550818,0
+IDOG.US,D,20160919,000000,18.3006,18.3874,18.2402,18.2402,47858.017034976,0
+IDOG.US,D,20160920,000000,18.3562,18.3932,18.3006,18.3474,20789.894551898,0
+IDOG.US,D,20160921,000000,18.3903,18.6406,18.3484,18.5939,33191.370453882,0
+IDOG.US,D,20160922,000000,18.8794,18.8794,18.7449,18.7956,43202.460079634,0
+IDOG.US,D,20160923,000000,18.6241,18.7177,18.6241,18.6436,36474.687627635,0
+IDOG.US,D,20160926,000000,18.5276,18.5491,18.475,18.4994,22726.630877897,0
+IDOG.US,D,20160927,000000,18.4536,18.5939,18.4361,18.5939,31323.400070566,0
+IDOG.US,D,20160928,000000,18.6406,18.7849,18.5608,18.7722,44823.078340763,0
+IDOG.US,D,20160929,000000,18.8648,18.9252,18.6329,18.702,24978.458911412,0
+IDOG.US,D,20160930,000000,18.7546,18.8882,18.7546,18.8414,19382.758620291,0
+IDOG.US,D,20161003,000000,18.7634,18.818,18.6406,18.7956,20874.055854883,0
+IDOG.US,D,20161004,000000,18.8959,18.9428,18.7089,18.7849,25185.783096812,0
+IDOG.US,D,20161005,000000,18.7556,18.8882,18.7556,18.8346,43425.179625337,0
+IDOG.US,D,20161006,000000,18.7177,18.7634,18.6777,18.7411,24934.325545213,0
+IDOG.US,D,20161007,000000,18.6719,18.6719,18.4994,18.6329,22648.627719034,0
+IDOG.US,D,20161010,000000,18.7333,18.7878,18.7098,18.7459,10103.461787564,0
+IDOG.US,D,20161011,000000,18.6855,18.6855,18.3942,18.4449,41455.599864027,0
+IDOG.US,D,20161012,000000,18.399,18.399,18.3036,18.3444,32468.814877039,0
+IDOG.US,D,20161013,000000,18.173,18.3513,18.1214,18.2958,51446.162342709,0
+IDOG.US,D,20161014,000000,18.4692,18.4925,18.3444,18.3444,19060.482411301,0
+IDOG.US,D,20161017,000000,18.289,18.289,18.2266,18.2519,17689.268987064,0
+IDOG.US,D,20161018,000000,18.4857,18.5179,18.4449,18.4682,23895.6519035,0
+IDOG.US,D,20161019,000000,18.5072,18.5744,18.4692,18.5198,30372.993161253,0
+IDOG.US,D,20161020,000000,18.4857,18.5198,18.4303,18.4857,27829.679639353,0
+IDOG.US,D,20161021,000000,18.3903,18.478,18.3552,18.4449,60222.544072235,0
+IDOG.US,D,20161024,000000,18.4536,18.4857,18.3572,18.4136,31121.207671932,0
+IDOG.US,D,20161025,000000,18.4195,18.478,18.3971,18.4507,30526.946764273,0
+IDOG.US,D,20161026,000000,18.3308,18.399,18.2753,18.3406,46973.296996285,0
+IDOG.US,D,20161027,000000,18.3513,18.3513,18.2432,18.2519,32009.006782685,0
+IDOG.US,D,20161028,000000,18.2354,18.289,18.1915,18.2354,13219.4827127,0
+IDOG.US,D,20161031,000000,18.2178,18.3191,18.1915,18.2656,15304.014497599,0
+IDOG.US,D,20161101,000000,18.3357,18.3454,18.1409,18.1973,41145.639943279,0
+IDOG.US,D,20161102,000000,18.2051,18.2178,18.0658,18.0883,47465.94852595,0
+IDOG.US,D,20161103,000000,18.173,18.1915,18.0921,18.1175,29256.316360676,0
+IDOG.US,D,20161104,000000,18.0307,18.058,17.9411,17.9411,41087.137574131,0
+IDOG.US,D,20161107,000000,18.1146,18.211,18.1146,18.1915,33647.073118823,0
+IDOG.US,D,20161108,000000,18.1331,18.3113,18.1194,18.2822,15670.424072788,0
+IDOG.US,D,20161109,000000,18.1409,18.3036,18.022,18.2577,166421.79215053,0
+IDOG.US,D,20161110,000000,18.1973,18.2051,17.9723,18.0921,38391.923163917,0
+IDOG.US,D,20161111,000000,18.022,18.022,17.8622,17.9041,21881.938775991,0
+IDOG.US,D,20161114,000000,17.7911,17.7911,17.6995,17.753,27781.44084374,0
+IDOG.US,D,20161115,000000,17.754,17.8301,17.7014,17.8252,41729.637277404,0
+IDOG.US,D,20161116,000000,17.6995,17.8993,17.6264,17.6673,30592.633634895,0
+IDOG.US,D,20161117,000000,17.7131,17.7959,17.6908,17.718,42924.317236843,0
+IDOG.US,D,20161118,000000,17.642,17.642,17.527,17.5514,29225.525640073,0
+IDOG.US,D,20161121,000000,17.5894,17.7131,17.5894,17.7053,49876.861949252,0
+IDOG.US,D,20161122,000000,17.7911,17.8379,17.7189,17.7813,50786.214564427,0
+IDOG.US,D,20161123,000000,17.7063,17.7813,17.6761,17.7755,36095.961764204,0
+IDOG.US,D,20161125,000000,17.8915,17.9274,17.8379,17.9061,17514.788236975,0
+IDOG.US,D,20161128,000000,17.7979,17.8583,17.754,17.7755,22185.740552618,0
+IDOG.US,D,20161129,000000,17.7911,17.9061,17.7287,17.8525,57004.913769106,0
+IDOG.US,D,20161130,000000,17.8525,17.9713,17.754,17.7979,82753.14069562,0
+IDOG.US,D,20161201,000000,17.8836,17.9216,17.8154,17.8329,23764.278162256,0
+IDOG.US,D,20161202,000000,17.7755,17.9061,17.7755,17.872,242048.93374101,0
+IDOG.US,D,20161205,000000,17.9635,18.0921,17.9411,18.0161,47823.120884958,0
+IDOG.US,D,20161206,000000,18.022,18.1409,18.0015,18.0921,51999.36895623,0
+IDOG.US,D,20161207,000000,18.1409,18.3942,18.1409,18.3689,84291.650368472,0
+IDOG.US,D,20161208,000000,18.3191,18.3727,18.2724,18.3416,44177.499565431,0
+IDOG.US,D,20161209,000000,18.3601,18.4604,18.3357,18.4449,54836.220681222,0
+IDOG.US,D,20161212,000000,18.5072,18.5549,18.4857,18.515,42784.732636771,0
+IDOG.US,D,20161213,000000,18.6027,18.7702,18.6027,18.702,648069.74462982,0
+IDOG.US,D,20161214,000000,18.6553,18.6855,18.2958,18.3191,51033.566686614,0
+IDOG.US,D,20161215,000000,18.2519,18.3357,18.2519,18.3357,35884.532149389,0
+IDOG.US,D,20161216,000000,18.2519,18.399,18.2519,18.3036,82826.012067716,0
+IDOG.US,D,20161219,000000,18.3113,18.3874,18.2577,18.2656,65621.18375149,0
+IDOG.US,D,20161220,000000,18.3231,18.4195,18.3211,18.4195,38702.909442019,0
+IDOG.US,D,20161221,000000,18.3494,18.4925,18.3494,18.4195,37516.440341407,0
+IDOG.US,D,20161222,000000,18.3825,18.4127,18.2938,18.3221,45076.588607071,0
+IDOG.US,D,20161223,000000,18.3903,18.4058,18.2802,18.3669,81577.961525896,0
+IDOG.US,D,20161227,000000,18.3737,18.4809,18.3737,18.4127,83288.899234131,0
+IDOG.US,D,20161228,000000,18.3825,18.4058,18.2987,18.3494,44139.524343352,0
+IDOG.US,D,20161229,000000,18.4848,18.5579,18.4682,18.4994,41134.350012391,0
+IDOG.US,D,20161230,000000,18.6494,18.6494,18.477,18.5072,34430.183779521,0
+IDOG.US,D,20170103,000000,18.6153,18.6153,18.5569,18.6125,25699.988130901,0
+IDOG.US,D,20170104,000000,18.6631,18.781,18.6631,18.781,75640.48423607,0
+IDOG.US,D,20170105,000000,18.8579,19.0304,18.8579,19.0002,112840.8065126,0
+IDOG.US,D,20170106,000000,18.8433,18.8989,18.8258,18.8579,68105.994904242,0
+IDOG.US,D,20170109,000000,18.7975,18.9067,18.7975,18.8824,126887.53325221,0
+IDOG.US,D,20170110,000000,18.8044,18.9047,18.8044,18.8278,82043.927764372,0
+IDOG.US,D,20170111,000000,18.8278,18.9817,18.7897,18.9759,85499.672973507,0
+IDOG.US,D,20170112,000000,19.0002,19.009,18.93,19.0002,90429.267342226,0
+IDOG.US,D,20170113,000000,19.0401,19.0723,18.9914,19.0694,58013.823047567,0
+IDOG.US,D,20170117,000000,18.9914,19.0489,18.9836,19.009,37440.48989725,0
+IDOG.US,D,20170118,000000,18.93,18.9428,18.8355,18.8355,48140.265307181,0
+IDOG.US,D,20170119,000000,18.8375,18.8579,18.7742,18.8355,29587.829785848,0
+IDOG.US,D,20170120,000000,18.8755,18.9446,18.8599,18.9252,25152.939661502,0
+IDOG.US,D,20170123,000000,18.93,18.9836,18.8579,18.9534,33481.829584914,0
+IDOG.US,D,20170124,000000,18.9613,19.0626,18.9398,19.0313,91311.93466621,0
+IDOG.US,D,20170125,000000,19.1025,19.1337,19.0576,19.119,40925.999469636,0
+IDOG.US,D,20170126,000000,19.0927,19.0927,18.9613,19.0304,54480.074679568,0
+IDOG.US,D,20170127,000000,19.0401,19.0684,18.931,18.9836,33887.240739536,0
+IDOG.US,D,20170130,000000,18.8044,18.8628,18.7937,18.8433,80768.165574008,0
+IDOG.US,D,20170131,000000,18.8667,18.8764,18.7897,18.8667,37972.143006348,0
+IDOG.US,D,20170201,000000,18.9681,18.9681,18.8433,18.9164,38098.384960825,0
+IDOG.US,D,20170202,000000,18.9914,19.0295,18.9388,18.9914,19205.19879814,0
+IDOG.US,D,20170203,000000,19.009,19.0518,18.9691,19.0236,41045.056922639,0
+IDOG.US,D,20170206,000000,18.8132,18.8355,18.7343,18.7654,94685.571287068,0
+IDOG.US,D,20170207,000000,18.7566,18.7654,18.7186,18.7343,37401.488317819,0
+IDOG.US,D,20170208,000000,18.7606,18.8501,18.7537,18.8278,32836.250809582,0
+IDOG.US,D,20170209,000000,18.9446,18.9778,18.9252,18.9534,28343.884673441,0
+IDOG.US,D,20170210,000000,18.8911,18.9914,18.8736,18.9603,38444.267388945,0
+IDOG.US,D,20170213,000000,19.0927,19.1103,19.0265,19.0694,108228.35656611,0
+IDOG.US,D,20170214,000000,19.1025,19.1025,18.9709,19.0694,41607.50075234,0
+IDOG.US,D,20170215,000000,19.0401,19.2029,19.0177,19.1902,61887.295699565,0
+IDOG.US,D,20170216,000000,19.2749,19.3305,19.2418,19.3305,37939.299571038,0
+IDOG.US,D,20170217,000000,19.1561,19.2175,19.1415,19.2029,90571.931014358,0
+IDOG.US,D,20170221,000000,19.235,19.2691,19.1902,19.2506,39601.99848366,0
+IDOG.US,D,20170222,000000,19.2262,19.3257,19.1902,19.3042,34805.830570891,0
+IDOG.US,D,20170223,000000,19.4756,19.4756,19.3773,19.423,28627.159302999,0
+IDOG.US,D,20170224,000000,19.2506,19.2994,19.2029,19.2837,81315.214043408,0
+IDOG.US,D,20170227,000000,19.2818,19.3724,19.2818,19.3305,53250.49857011,0
+IDOG.US,D,20170228,000000,19.3617,19.4172,19.31,19.31,31521.487039786,0
+IDOG.US,D,20170301,000000,19.4688,19.5741,19.4074,19.4844,53490.666190822,0
+IDOG.US,D,20170302,000000,19.4844,19.5147,19.4074,19.4172,53605.618214411,0
+IDOG.US,D,20170303,000000,19.5176,19.6442,19.4406,19.5633,62911.600338328,0
+IDOG.US,D,20170306,000000,19.541,19.541,19.462,19.4932,23229.545981098,0
+IDOG.US,D,20170307,000000,19.5254,19.5254,19.4172,19.4465,25493.690302854,0
+IDOG.US,D,20170308,000000,19.3919,19.3919,19.2876,19.2876,138267.78358749,0
+IDOG.US,D,20170309,000000,19.3617,19.4202,19.3315,19.4006,33217.02938772,0
+IDOG.US,D,20170310,000000,19.4698,19.5721,19.4688,19.5332,42176.102726163,0
+IDOG.US,D,20170313,000000,19.5507,19.5878,19.5332,19.5633,33967.296613107,0
+IDOG.US,D,20170314,000000,19.462,19.462,19.3831,19.4074,20943.848154919,0
+IDOG.US,D,20170315,000000,19.463,19.7826,19.4309,19.7826,64129.886516897,0
+IDOG.US,D,20170316,000000,19.8761,19.9239,19.8167,19.8761,49746.514565362,0
+IDOG.US,D,20170317,000000,19.9249,20.0583,19.8771,19.9472,71195.330538189,0
+IDOG.US,D,20170320,000000,20.0096,20.0261,19.8936,19.9317,60136.330054543,0
+IDOG.US,D,20170321,000000,20.1362,20.1362,19.8079,19.8557,52566.944572699,0
+IDOG.US,D,20170322,000000,19.7465,19.88,19.7465,19.7981,56119.167373061,0
+IDOG.US,D,20170323,000000,19.7894,19.9385,19.7894,19.8683,91635.237232553,0
+IDOG.US,D,20170324,000000,19.957,20.0271,19.9102,19.9872,41469.968866976,0
+IDOG.US,D,20170327,000000,19.9385,20.0662,19.9385,20.0583,55689.123641956,0
+IDOG.US,D,20170328,000000,20.1372,20.2074,20.0749,20.1372,51581.641513367,0
+IDOG.US,D,20170329,000000,20.0983,20.1996,20.0622,20.1752,433253.15054845,0
+IDOG.US,D,20170330,000000,20.2239,20.2318,20.1372,20.1538,90364.606828957,0
+IDOG.US,D,20170331,000000,20.183,20.2492,20.1226,20.2074,105079.49220567,0
+IDOG.US,D,20170403,000000,20.1996,20.1996,20.0018,20.1538,103703.14699466,0
+IDOG.US,D,20170404,000000,20.0291,20.1314,20.0271,20.1129,126188.58389449,0
+IDOG.US,D,20170405,000000,20.107,20.1567,20.0311,20.0525,178653.91908919,0
+IDOG.US,D,20170406,000000,20.1372,20.1372,20.0018,20.0184,50485.49185986,0
+IDOG.US,D,20170407,000000,19.9872,20.0525,19.9735,19.9872,69711.21780507,0
+IDOG.US,D,20170410,000000,19.9648,19.996,19.9453,19.9725,36354.603817279,0
+IDOG.US,D,20170411,000000,20.0749,20.0837,19.9181,20.0662,46690.022366727,0
+IDOG.US,D,20170412,000000,20.0583,20.0583,19.956,20.0525,136808.30343085,0
+IDOG.US,D,20170413,000000,19.9794,19.9794,19.8839,19.8839,74631.574957608,0
+IDOG.US,D,20170417,000000,20.0447,20.0447,19.9648,20.0271,58445.919493377,0
+IDOG.US,D,20170418,000000,19.8069,19.8372,19.7212,19.8069,87486.700809826,0
+IDOG.US,D,20170419,000000,19.766,19.7768,19.6491,19.6569,41827.141225983,0
+IDOG.US,D,20170420,000000,19.8167,19.8888,19.7981,19.8274,57995.348615204,0
+IDOG.US,D,20170421,000000,19.8235,19.8235,19.7056,19.766,64293.077336099,0
+IDOG.US,D,20170424,000000,20.2951,20.3185,20.2279,20.3019,95204.908107924,0
+IDOG.US,D,20170425,000000,20.3273,20.413,20.2405,20.413,128217.6923823,0
+IDOG.US,D,20170426,000000,20.3019,20.3584,20.2561,20.2649,39595.840339538,0
+IDOG.US,D,20170427,000000,20.3019,20.3019,20.1967,20.2649,60451.421762059,0
+IDOG.US,D,20170428,000000,20.2805,20.2805,20.2074,20.2405,85168.159548336,0
+IDOG.US,D,20170501,000000,20.4928,20.4928,20.3078,20.3642,55267.29076968,0
+IDOG.US,D,20170502,000000,20.4928,20.4928,20.4013,20.4928,66218.52373121,0
+IDOG.US,D,20170503,000000,20.4296,20.4617,20.3526,20.4218,82095.245632045,0
+IDOG.US,D,20170504,000000,20.5474,20.6576,20.5075,20.6351,78002.132506404,0
+IDOG.US,D,20170505,000000,20.6273,20.8661,20.6273,20.8232,31995.66413709,0
+IDOG.US,D,20170508,000000,20.7033,20.7033,20.6331,20.6653,79541.66853661,0
+IDOG.US,D,20170509,000000,20.7198,20.7286,20.6108,20.6488,45219.252279204,0
+IDOG.US,D,20170510,000000,20.7598,20.7842,20.6887,20.7598,65345.093623407,0
+IDOG.US,D,20170511,000000,20.7198,20.7198,20.5474,20.6741,78219.720265341,0
+IDOG.US,D,20170512,000000,20.7598,20.8689,20.7121,20.8543,60702.87931366,0
+IDOG.US,D,20170515,000000,20.9879,21.0044,20.9478,21.0044,79623.777124888,0
+IDOG.US,D,20170516,000000,21.1964,21.2168,21.1077,21.2041,143217.90510328,0
+IDOG.US,D,20170517,000000,21.1164,21.132,20.9187,20.9401,44951.373009948,0
+IDOG.US,D,20170518,000000,20.8699,20.9401,20.8543,20.903,53699.016733577,0
+IDOG.US,D,20170519,000000,21.0999,21.1798,21.0824,21.1535,419068.89192348,0
+IDOG.US,D,20170522,000000,21.2568,21.3044,21.1964,21.2645,34321.389900054,0
+IDOG.US,D,20170523,000000,21.3834,21.3834,21.2733,21.3152,213273.97897911,0
+IDOG.US,D,20170524,000000,21.2382,21.3269,21.2158,21.322,42549.696802827,0
+IDOG.US,D,20170525,000000,21.3298,21.3668,21.2568,21.2733,71283.597270587,0
+IDOG.US,D,20170526,000000,21.1886,21.2333,21.1739,21.2227,64785.728865765,0
+IDOG.US,D,20170530,000000,21.2158,21.2158,21.1437,21.1886,355885.30688648,0
+IDOG.US,D,20170531,000000,21.3834,21.398,21.2568,21.3054,52329.856024047,0
+IDOG.US,D,20170601,000000,21.3834,21.4272,21.3454,21.4146,64597.90547008,0
+IDOG.US,D,20170602,000000,21.6445,21.6445,21.5285,21.6182,44955.478439362,0
+IDOG.US,D,20170605,000000,21.4711,21.549,21.4448,21.5257,46253.820491502,0
+IDOG.US,D,20170606,000000,21.438,21.4789,21.322,21.4633,87775.107226151,0
+IDOG.US,D,20170607,000000,21.4838,21.5197,21.3736,21.4302,57113.707648573,0
+IDOG.US,D,20170608,000000,21.438,21.4585,21.3571,21.438,79521.141389541,0
+IDOG.US,D,20170609,000000,21.3425,21.4302,21.2977,21.3425,47704.063431955,0
+IDOG.US,D,20170612,000000,21.2733,21.3132,21.2041,21.2733,47881.623254106,0
+IDOG.US,D,20170613,000000,21.4146,21.4438,21.3571,21.398,132198.93255642,0
+IDOG.US,D,20170614,000000,21.6347,21.6513,21.3736,21.438,89473.728646144,0
+IDOG.US,D,20170615,000000,21.0999,21.2295,21.0999,21.2041,77401.713454625,0
+IDOG.US,D,20170616,000000,21.3367,21.4613,21.322,21.4613,38882.521978877,0
+IDOG.US,D,20170619,000000,21.5197,21.5793,21.475,21.5715,32766.458509546,0
+IDOG.US,D,20170620,000000,21.398,21.4302,21.2645,21.2645,40593.459687112,0
+IDOG.US,D,20170621,000000,21.1739,21.2528,21.1739,21.2431,50606.60202757,0
+IDOG.US,D,20170622,000000,21.2528,21.3191,21.1827,21.2129,64790.860652533,0
+IDOG.US,D,20170623,000000,21.2937,21.3483,21.2129,21.2694,45472.762545511,0
+IDOG.US,D,20170626,000000,21.4613,21.5022,21.2937,21.2937,498060.43291863,0
+IDOG.US,D,20170627,000000,21.3269,21.3561,21.2333,21.2937,864264.73663691,0
+IDOG.US,D,20170628,000000,21.4224,21.4847,21.3649,21.4789,119114.92901438,0
+IDOG.US,D,20170629,000000,21.4049,21.4049,21.132,21.1924,139811.42504711,0
+IDOG.US,D,20170630,000000,21.2879,21.2879,21.1437,21.2275,24049.60550652,0
+IDOG.US,D,20170703,000000,21.2528,21.2528,21.1739,21.1739,63184.611394351,0
+IDOG.US,D,20170705,000000,21.132,21.1807,21.0696,21.1564,160184.61851349,0
+IDOG.US,D,20170706,000000,21.0044,21.0609,20.9508,20.9947,89517.862012344,0
+IDOG.US,D,20170707,000000,20.9333,21.0365,20.8914,21.0297,55949.818409737,0
+IDOG.US,D,20170710,000000,21.021,21.1009,20.9742,21.0833,81160.234083033,0
+IDOG.US,D,20170711,000000,21.0365,21.1817,21.0248,21.1651,37637.550509117,0
+IDOG.US,D,20170712,000000,21.3269,21.438,21.3269,21.3726,256480.54448816,0
+IDOG.US,D,20170713,000000,21.4525,21.4984,21.3814,21.4613,56613.871617433,0
+IDOG.US,D,20170714,000000,21.5811,21.664,21.5422,21.6387,61225.295206576,0
+IDOG.US,D,20170717,000000,21.5987,21.6387,21.5179,21.5422,43770.035696103,0
+IDOG.US,D,20170718,000000,21.511,21.5432,21.438,21.5022,132174.29997994,0
+IDOG.US,D,20170719,000000,21.6221,21.6766,21.6065,21.662,44709.152674529,0
+IDOG.US,D,20170720,000000,21.7351,21.7975,21.6757,21.7439,87505.175242189,0
+IDOG.US,D,20170721,000000,21.6543,21.6854,21.5734,21.6766,132399.07224034,0
+IDOG.US,D,20170724,000000,21.551,21.6387,21.5461,21.625,39827.797101423,0
+IDOG.US,D,20170725,000000,21.7117,21.7117,21.5899,21.5899,60793.198760764,0
+IDOG.US,D,20170726,000000,21.6688,21.7975,21.6221,21.7439,40591.406972405,0
+IDOG.US,D,20170727,000000,21.8316,21.8316,21.6309,21.7195,40053.595719187,0
+IDOG.US,D,20170728,000000,21.6387,21.7274,21.6387,21.7195,26285.01182238,0
+IDOG.US,D,20170731,000000,21.7653,21.8686,21.7312,21.7975,57256.371320705,0
+IDOG.US,D,20170801,000000,21.969,21.9981,21.9183,21.9436,99432.474046869,0
+IDOG.US,D,20170802,000000,21.969,22.0148,21.8891,21.9436,47657.87735105,0
+IDOG.US,D,20170803,000000,21.8773,21.9816,21.8735,21.8949,100404.43446061,0
+IDOG.US,D,20170804,000000,21.9894,21.9894,21.8773,21.969,62602.666774934,0
+IDOG.US,D,20170807,000000,21.9046,21.9261,21.8608,21.8861,84785.328255492,0
+IDOG.US,D,20170808,000000,21.8861,21.9261,21.8072,21.8384,42232.552380605,0
+IDOG.US,D,20170809,000000,21.7517,21.8384,21.7254,21.8384,68638.674370693,0
+IDOG.US,D,20170810,000000,21.7731,21.7731,21.5675,21.6152,56832.485733722,0
+IDOG.US,D,20170811,000000,21.5588,21.6582,21.5295,21.5899,42143.259290853,0
+IDOG.US,D,20170814,000000,21.7195,21.7731,21.6923,21.7215,54196.80005001,0
+IDOG.US,D,20170815,000000,21.7117,21.7517,21.6387,21.6854,31868.395825259,0
+IDOG.US,D,20170816,000000,21.8316,21.9436,21.776,21.9114,47904.203115882,0
+IDOG.US,D,20170817,000000,21.856,21.8773,21.6279,21.6465,33840.028301276,0
+IDOG.US,D,20170818,000000,21.6951,21.7575,21.6465,21.7517,24304.142130182,0
+IDOG.US,D,20170821,000000,21.741,21.7721,21.666,21.6951,33787.684076249,0
+IDOG.US,D,20170822,000000,21.7575,21.8151,21.74,21.8072,49335.971623973,0
+IDOG.US,D,20170823,000000,21.7575,21.8072,21.7439,21.7906,33437.696218715,0
+IDOG.US,D,20170824,000000,21.8159,21.8462,21.7555,21.7731,36668.669167441,0
+IDOG.US,D,20170825,000000,21.856,21.9758,21.8316,21.9114,711660.79353614,0
+IDOG.US,D,20170828,000000,21.9046,21.9046,21.8384,21.8608,24613.075693576,0
+IDOG.US,D,20170829,000000,21.6854,21.7809,21.662,21.7195,66325.26489597,0
+IDOG.US,D,20170830,000000,21.7274,21.7351,21.6854,21.7117,30386.335806848,0
+IDOG.US,D,20170831,000000,21.7731,21.9436,21.7731,21.8861,50655.867180537,0
+IDOG.US,D,20170901,000000,22.0069,22.0216,21.969,21.9836,28527.602639713,0
+IDOG.US,D,20170905,000000,21.9894,22.0148,21.8316,21.9436,37131.556333856,0
+IDOG.US,D,20170906,000000,22.0069,22.1424,21.9894,22.1112,105826.68035899,0
+IDOG.US,D,20170907,000000,22.3119,22.3431,22.2817,22.3343,63211.296685542,0
+IDOG.US,D,20170908,000000,22.3607,22.3607,22.2807,22.2885,52758.873397798,0
+IDOG.US,D,20170911,000000,22.4454,22.4941,22.4083,22.4454,19631.13709983,0
+IDOG.US,D,20170912,000000,22.4551,22.5136,22.4551,22.4639,56974.123048501,0
+IDOG.US,D,20170913,000000,22.4083,22.4396,22.2885,22.2963,64370.05413761,0
+IDOG.US,D,20170914,000000,22.2963,22.383,22.2593,22.3519,63029.631433977,0
+IDOG.US,D,20170915,000000,22.4406,22.4815,22.3616,22.383,51796.150200242,0
+IDOG.US,D,20170918,000000,22.4542,22.5185,22.3431,22.4551,90450.820846649,0
+IDOG.US,D,20170919,000000,22.5594,22.6246,22.4892,22.5925,52928.22236112,0
+IDOG.US,D,20170920,000000,22.5516,22.6559,22.3918,22.497,41009.134415267,0
+IDOG.US,D,20170921,000000,22.3509,22.4308,22.3334,22.3597,29587.829785848,0
+IDOG.US,D,20170922,000000,22.497,22.5283,22.4318,22.497,56982.333907329,0
+IDOG.US,D,20170925,000000,22.4406,22.4815,22.3597,22.3675,33545.46374083,0
+IDOG.US,D,20170926,000000,22.3256,22.3762,22.2632,22.3334,47147.777746375,0
+IDOG.US,D,20170927,000000,22.311,22.4249,22.2798,22.382,83577.305650457,0
+IDOG.US,D,20170928,000000,22.2953,22.4083,22.2798,22.3675,52563.865500639,0
+IDOG.US,D,20170929,000000,22.4083,22.5048,22.3519,22.4727,98506.699714039,0
+IDOG.US,D,20171002,000000,22.3996,22.5048,22.3772,22.4815,146369.84853578,0
+IDOG.US,D,20171003,000000,22.4406,22.5204,22.4406,22.5204,39432.649520337,0
+IDOG.US,D,20171004,000000,22.3762,22.4406,22.3334,22.3421,88878.441381132,0
+IDOG.US,D,20171005,000000,22.3597,22.4406,22.3363,22.3597,41435.072716958,0
+IDOG.US,D,20171006,000000,22.3334,22.382,22.2389,22.3762,46870.661260938,0
+IDOG.US,D,20171009,000000,22.4171,22.4892,22.3684,22.3996,57114.734005927,0
+IDOG.US,D,20171010,000000,22.5379,22.6256,22.5379,22.6003,71839.882956168,0
+IDOG.US,D,20171011,000000,22.6666,22.7211,22.6432,22.7133,42367.005193909,0
+IDOG.US,D,20171012,000000,22.7211,22.7718,22.688,22.7376,61286.876647784,0
+IDOG.US,D,20171013,000000,22.8586,22.9014,22.8205,22.8205,22841.582901486,0
+IDOG.US,D,20171016,000000,22.8205,22.8429,22.7942,22.8108,26696.581121122,0
+IDOG.US,D,20171017,000000,22.8293,22.8429,22.7621,22.8429,42348.530761547,0
+IDOG.US,D,20171018,000000,22.8829,22.9218,22.8361,22.9218,63732.686221104,0
+IDOG.US,D,20171019,000000,22.8731,22.9579,22.8731,22.913,35560.203225693,0
+IDOG.US,D,20171020,000000,22.9657,22.9803,22.9306,22.9501,62805.88553092,0
+IDOG.US,D,20171023,000000,22.9734,23.0037,22.9004,22.9072,31325.452785274,0
+IDOG.US,D,20171024,000000,22.993,23.0193,22.9306,22.9501,104407.22813914,0
+IDOG.US,D,20171025,000000,22.9501,22.9501,22.7709,22.8293,37890.034418071,0
+IDOG.US,D,20171026,000000,22.7455,22.8205,22.6568,22.6568,80743.532997525,0
+IDOG.US,D,20171027,000000,22.6256,22.7055,22.5857,22.6754,45240.805783626,0
+IDOG.US,D,20171030,000000,22.7552,22.8108,22.7406,22.8108,44315.031450796,0
+IDOG.US,D,20171031,000000,22.8429,22.913,22.803,22.8829,52006.553457704,0
+IDOG.US,D,20171101,000000,23.0611,23.0758,22.9803,22.9803,53290.526506895,0
+IDOG.US,D,20171102,000000,23.0125,23.0992,22.9803,23.0992,43607.871234255,0
+IDOG.US,D,20171103,000000,23.029,23.029,22.913,22.9734,76069.50160982,0
+IDOG.US,D,20171106,000000,22.9072,23.0524,22.9072,23.0368,38900.996411239,0
+IDOG.US,D,20171107,000000,22.9734,22.9734,22.8799,22.9306,33920.084174846,0
+IDOG.US,D,20171108,000000,22.9949,23.0611,22.9803,23.0524,40766.914079848,0
+IDOG.US,D,20171109,000000,22.8829,22.8926,22.7942,22.8682,37527.730272296,0
+IDOG.US,D,20171110,000000,22.8293,22.8419,22.7376,22.8293,30025.058018426,0
+IDOG.US,D,20171113,000000,22.5857,22.6782,22.4892,22.6168,71831.67209734,0
+IDOG.US,D,20171114,000000,22.6666,22.6832,22.5487,22.6832,60146.593628078,0
+IDOG.US,D,20171115,000000,22.5379,22.5379,22.3996,22.4649,46963.03342275,0
+IDOG.US,D,20171116,000000,22.5935,22.6832,22.5935,22.6168,84879.753132011,0
+IDOG.US,D,20171117,000000,22.9589,22.9589,22.5283,22.5779,80847.195090225,0
+IDOG.US,D,20171120,000000,22.6568,22.6568,22.5964,22.6334,34566.689307533,0
+IDOG.US,D,20171121,000000,22.8225,22.8663,22.7065,22.7376,36886.256926376,0
+IDOG.US,D,20171122,000000,22.8429,22.8829,22.7543,22.8361,62058.697377594,0
+IDOG.US,D,20171124,000000,23.0125,23.0524,23.0037,23.0037,18298.925255025,0
+IDOG.US,D,20171127,000000,23.0037,23.029,22.8663,22.8751,27323.685464091,0
+IDOG.US,D,20171128,000000,22.9589,23.0125,22.8663,22.9803,57412.377638433,0
+IDOG.US,D,20171129,000000,22.9734,23.0202,22.8293,22.8829,61018.997378528,0
+IDOG.US,D,20171130,000000,22.9803,23.0037,22.8751,22.8829,54302.514857418,0
+IDOG.US,D,20171201,000000,22.8293,22.8498,22.7386,22.8498,58805.144567092,0
+IDOG.US,D,20171204,000000,22.8926,22.9433,22.7065,22.7133,63271.851769396,0
+IDOG.US,D,20171205,000000,22.7854,22.8108,22.6413,22.7133,195044.84602412,0
+IDOG.US,D,20171206,000000,22.5204,22.7718,22.5204,22.6987,212256.85884182,0
+IDOG.US,D,20171207,000000,22.7065,22.7884,22.6909,22.7543,86390.551156319,0
+IDOG.US,D,20171208,000000,22.8205,22.8663,22.7299,22.8663,66153.863217941,0
+IDOG.US,D,20171211,000000,22.8205,22.8926,22.7718,22.8361,67265.40823175,0
+IDOG.US,D,20171212,000000,22.8586,22.9082,22.8429,22.8829,264349.62631721,0
+IDOG.US,D,20171213,000000,22.9072,23.029,22.9072,23.0202,88172.307521944,0
+IDOG.US,D,20171214,000000,22.9589,22.9969,22.7854,22.7854,50378.7506951,0
+IDOG.US,D,20171215,000000,22.9949,22.9949,22.7348,22.7455,121815.27521136,0
+IDOG.US,D,20171218,000000,22.9949,23.0475,22.8586,22.8586,101811.57039221,0
+IDOG.US,D,20171219,000000,23.0125,23.0125,22.841,22.913,97547.055588543,0
+IDOG.US,D,20171220,000000,22.9803,22.9803,22.8586,22.9072,86818.542172716,0
+IDOG.US,D,20171221,000000,22.9744,23.1011,22.9306,23.0942,76065.396180406,0
+IDOG.US,D,20171222,000000,23.1615,23.1615,23.029,23.0767,58779.485633256,0
+IDOG.US,D,20171226,000000,23.1099,23.1596,23.0865,23.1411,31813.998885525,0
+IDOG.US,D,20171227,000000,23.1508,23.2405,23.1508,23.2005,32303.571343131,0
+IDOG.US,D,20171228,000000,23.2892,23.3466,23.2092,23.2405,42395.743199806,0
+IDOG.US,D,20171229,000000,23.4197,23.4197,23.2463,23.2463,33111.314580312,0
+IDOG.US,D,20180102,000000,23.3768,23.4967,23.3554,23.4928,114065.2508353,0
+IDOG.US,D,20180103,000000,23.5483,23.6448,23.5142,23.6448,107469.8784819,0
+IDOG.US,D,20180104,000000,23.7812,23.8329,23.7685,23.79,94978.083132807,0
+IDOG.US,D,20180105,000000,23.8893,23.979,23.8124,23.979,88989.287975307,0
+IDOG.US,D,20180108,000000,23.9868,23.9868,23.7169,23.753,110451.44659373,0
+IDOG.US,D,20180109,000000,23.7812,23.8592,23.7374,23.8084,81528.69637293,0
+IDOG.US,D,20180110,000000,23.753,23.7685,23.637,23.6994,100808.81925787,0
+IDOG.US,D,20180111,000000,23.7032,23.8747,23.6711,23.825,177505.42521066,0
+IDOG.US,D,20180112,000000,23.9868,24.1251,23.9478,24.1251,127968.28754541,0
+IDOG.US,D,20180116,000000,24.2206,24.2342,24.0432,24.0432,86324.864285698,0
+IDOG.US,D,20180117,000000,24.0832,24.2323,24.0004,24.1222,80829.747015216,0
+IDOG.US,D,20180118,000000,24.1193,24.1417,24.0111,24.093,922009.65405786,0
+IDOG.US,D,20180119,000000,24.1729,24.1729,24.0618,24.1096,129985.07974498,0
+IDOG.US,D,20180122,000000,24.1096,24.2878,24.1096,24.2878,63404.251867994,0
+IDOG.US,D,20180123,000000,24.32,24.3599,24.2605,24.3366,92558.958850677,0
+IDOG.US,D,20180124,000000,24.4807,24.4807,24.3103,24.4165,57004.913769106,0
+IDOG.US,D,20180125,000000,24.4807,24.5557,24.1904,24.2625,65865.456801616,0
+IDOG.US,D,20180126,000000,24.4584,24.5343,24.3911,24.5148,108028.21688218,0
+IDOG.US,D,20180129,000000,24.3366,24.3911,24.2927,24.3609,60218.438642821,0
+IDOG.US,D,20180130,000000,24.2947,24.3911,24.1251,24.1612,74944.613950416,0
+IDOG.US,D,20180131,000000,24.207,24.284,23.9712,24.0608,103325.44748858,0
+IDOG.US,D,20180201,000000,24.093,24.2138,24.0442,24.1904,44436.141618505,0
+IDOG.US,D,20180202,000000,23.9712,23.9712,23.7111,23.7189,92118.651546038,0
+IDOG.US,D,20180205,000000,23.4859,23.523,22.7523,22.7523,68499.089770621,0
+IDOG.US,D,20180206,000000,22.7533,23.2892,22.7533,23.2405,164114.54081993,0
+IDOG.US,D,20180207,000000,23.029,23.1683,22.8195,22.9072,554053.35833721,0
+IDOG.US,D,20180208,000000,22.9072,22.9072,22.387,22.387,93154.246115689,0
+IDOG.US,D,20180209,000000,22.5419,22.5419,21.9504,22.5351,252503.40974346,0
+IDOG.US,D,20180212,000000,22.6968,22.8526,22.6461,22.8351,57396.982278131,0
+IDOG.US,D,20180213,000000,22.7368,22.8663,22.7017,22.8195,64812.414156956,0
+IDOG.US,D,20180214,000000,22.6822,23.2005,22.6822,23.2005,40209.602036914,0
+IDOG.US,D,20180215,000000,23.4859,23.5064,23.2892,23.4928,117504.57432678,0
+IDOG.US,D,20180216,000000,23.5327,23.6448,23.4508,23.5902,98750.972764165,0
+IDOG.US,D,20180220,000000,23.2327,23.3924,23.2327,23.2327,48776.606866332,0
+IDOG.US,D,20180221,000000,23.3057,23.3954,23.1099,23.1099,39098.057023106,0
+IDOG.US,D,20180222,000000,23.2327,23.3554,23.2005,23.256,36308.417736372,0
+IDOG.US,D,20180223,000000,23.3691,23.4684,23.2959,23.4421,50537.836084888,0
+IDOG.US,D,20180226,000000,23.5981,23.6448,23.4596,23.6448,38023.460874022,0
+IDOG.US,D,20180227,000000,23.5483,23.5483,23.2892,23.2941,60834.253054903,0
+IDOG.US,D,20180228,000000,23.3554,23.3554,23.0466,23.0466,78703.134578825,0
+IDOG.US,D,20180301,000000,22.9812,22.9812,22.6822,22.802,64638.959764219,0
+IDOG.US,D,20180302,000000,22.8419,22.8985,22.7201,22.8829,34825.331360608,0
+IDOG.US,D,20180305,000000,22.8751,23.1343,22.8586,23.0689,39289.985848205,0
+IDOG.US,D,20180306,000000,23.217,23.3174,23.1343,23.1839,72019.495493025,0
+IDOG.US,D,20180307,000000,23.0865,23.1751,23.0134,23.1596,27125.598494872,0
+IDOG.US,D,20180308,000000,23.3213,23.3213,23.1596,23.1927,40590.380615052,0
+IDOG.US,D,20180309,000000,23.2502,23.3768,23.2463,23.3554,24702.368783328,0
+IDOG.US,D,20180312,000000,23.3641,23.4421,23.2463,23.4119,78615.89420378,0
+IDOG.US,D,20180313,000000,23.4684,23.5405,23.2092,23.2248,196108.15224231,0
+IDOG.US,D,20180314,000000,23.4041,23.4041,23.2092,23.2463,36441.844192323,0
+IDOG.US,D,20180315,000000,23.2395,23.2395,23.0739,23.1411,21219.938283003,0
+IDOG.US,D,20180316,000000,23.0767,23.1528,23.0767,23.1255,22373.563948303,0
+IDOG.US,D,20180319,000000,22.8926,22.8926,22.6822,22.7533,39760.057516094,0
+IDOG.US,D,20180320,000000,22.69,22.7113,22.6461,22.6461,25474.189513138,0
+IDOG.US,D,20180321,000000,22.6646,22.802,22.6071,22.7445,107210.21007147,0
+IDOG.US,D,20180322,000000,22.4571,22.5214,22.3246,22.3431,37008.39345144,0
+IDOG.US,D,20180323,000000,22.5487,22.6228,22.2281,22.273,155569.08949494,0
+IDOG.US,D,20180326,000000,22.5409,22.6929,22.3557,22.5983,78132.479890295,0
+IDOG.US,D,20180327,000000,22.5983,22.7036,22.3178,22.3684,54075.689882301,0
+IDOG.US,D,20180328,000000,22.4483,22.6451,22.4483,22.5146,34530.766800162,0
+IDOG.US,D,20180329,000000,22.689,22.7533,22.6228,22.7113,45501.500551408,0
+IDOG.US,D,20180402,000000,22.7289,22.7328,22.2379,22.3986,152921.08752298,0
+IDOG.US,D,20180403,000000,22.5146,22.5233,22.3918,22.5,22129.290898178,0
+IDOG.US,D,20180404,000000,22.3509,22.6636,22.3246,22.6636,146347.268674,0
+IDOG.US,D,20180405,000000,22.6393,22.7942,22.6393,22.7445,34050.431558737,0
+IDOG.US,D,20180406,000000,22.7942,22.9014,22.5983,22.6832,21491.922981672,0
+IDOG.US,D,20180409,000000,22.9072,22.9696,22.8108,22.8429,48788.923154574,0
+IDOG.US,D,20180410,000000,23.0651,23.2102,23.0417,23.1859,26427.675494512,0
+IDOG.US,D,20180411,000000,23.1664,23.1985,23.0651,23.0651,33426.406287828,0
+IDOG.US,D,20180412,000000,23.1147,23.1556,23.0992,23.1215,32998.41527143,0
+IDOG.US,D,20180413,000000,23.2064,23.2102,23.0992,23.0992,38726.515661149,0
+IDOG.US,D,20180416,000000,23.2327,23.2443,23.1606,23.1811,15485.679749163,0
+IDOG.US,D,20180417,000000,23.2443,23.3759,23.2443,23.3447,20394.746970813,0
+IDOG.US,D,20180418,000000,23.3691,23.4343,23.3545,23.3545,40241.419114872,0
+IDOG.US,D,20180419,000000,23.3554,23.4032,23.2531,23.3116,39179.139254029,0
+IDOG.US,D,20180420,000000,23.2931,23.334,23.2706,23.3194,17440.890507524,0
+IDOG.US,D,20180423,000000,23.3447,23.3691,23.2375,23.3194,18895.238877392,0
+IDOG.US,D,20180424,000000,23.3934,23.4255,23.2064,23.2443,29303.528798937,0
+IDOG.US,D,20180425,000000,23.2152,23.2784,23.0651,23.2531,23605.192772468,0
+IDOG.US,D,20180426,000000,23.4032,23.4109,23.335,23.3934,23370.156938523,0
+IDOG.US,D,20180427,000000,23.2297,23.4508,23.2297,23.448,14094.96553521,0
+IDOG.US,D,20180430,000000,23.3633,23.4596,23.3291,23.3545,25039.013995266,0
+IDOG.US,D,20180501,000000,23.2648,23.2941,23.1907,23.2941,55031.228578382,0
+IDOG.US,D,20180502,000000,23.4187,23.4197,23.2064,23.2706,26059.213204616,0
+IDOG.US,D,20180503,000000,23.3272,23.3603,23.1596,23.335,40563.695323861,0
+IDOG.US,D,20180504,000000,23.2375,23.4684,23.145,23.4508,125191.99090427,0
+IDOG.US,D,20180507,000000,23.4684,23.5405,23.4343,23.5006,36503.425633532,0
+IDOG.US,D,20180508,000000,23.3447,23.4343,23.2872,23.4343,59377.851970329,0
+IDOG.US,D,20180509,000000,23.4938,23.6428,23.3924,23.6224,27073.254269845,0
+IDOG.US,D,20180510,000000,23.6818,23.7412,23.6068,23.6886,26351.725050356,0
+IDOG.US,D,20180511,000000,23.7695,23.8046,23.7217,23.7763,31073.995233673,0
+IDOG.US,D,20180514,000000,23.8543,23.9079,23.7568,23.7568,26493.362365134,0
+IDOG.US,D,20180515,000000,23.4684,23.5746,23.2784,23.4684,27283.657527306,0
+IDOG.US,D,20180516,000000,23.4781,23.5337,23.4032,23.5074,29744.862460929,0
+IDOG.US,D,20180517,000000,23.5746,23.6565,23.5162,23.5921,31535.856042734,0
+IDOG.US,D,20180518,000000,23.5074,23.5736,23.4596,23.4684,27991.844101201,0
+IDOG.US,D,20180521,000000,23.6068,23.6068,23.5571,23.5746,45580.530067625,0
+IDOG.US,D,20180522,000000,23.6643,23.6643,23.5571,23.5571,16796.338089544,0
+IDOG.US,D,20180523,000000,23.3037,23.3194,23.2152,23.2941,51720.199756085,0
+IDOG.US,D,20180524,000000,23.2706,23.2784,23.1215,23.2297,59647.783954292,0
+IDOG.US,D,20180525,000000,23.0251,23.0398,22.9686,22.991,24438.594943486,0
+IDOG.US,D,20180529,000000,22.6539,22.6919,22.4181,22.5078,41612.632539108,0
+IDOG.US,D,20180530,000000,22.7854,22.9686,22.7631,22.9686,54162.930257345,0
+IDOG.US,D,20180531,000000,22.9608,22.9608,22.799,22.8604,33899.557027777,0
+IDOG.US,D,20180601,000000,22.9248,22.9832,22.9053,22.9608,61127.791257997,0
+IDOG.US,D,20180604,000000,23.0826,23.1167,23.0202,23.0495,23016.063651577,0
+IDOG.US,D,20180605,000000,22.9608,22.9988,22.8936,22.9248,120623.67432397,0
+IDOG.US,D,20180606,000000,23.0251,23.1381,22.9774,23.1381,28903.249431083,0
+IDOG.US,D,20180607,000000,23.1556,23.1898,22.991,23.1215,52122.531838646,0
+IDOG.US,D,20180608,000000,23.0651,23.1021,23.0075,23.0573,22600.38892342,0
+IDOG.US,D,20180611,000000,23.106,23.2375,23.106,23.1732,24762.923867183,0
+IDOG.US,D,20180612,000000,23.2064,23.2112,23.0495,23.0739,60235.88671783,0
+IDOG.US,D,20180613,000000,23.0651,23.1333,23.0495,23.0739,37299.878939825,0
+IDOG.US,D,20180614,000000,23.0992,23.2092,23.0573,23.0739,37599.575287039,0
+IDOG.US,D,20180615,000000,22.915,22.9453,22.8429,22.9335,52275.459084313,0
+IDOG.US,D,20180618,000000,22.7445,22.7942,22.7113,22.7932,22051.287739313,0
+IDOG.US,D,20180619,000000,22.4659,22.6559,22.4659,22.6052,53437.295608441,0
+IDOG.US,D,20180620,000000,22.7201,22.7241,22.6393,22.6393,18295.846182965,0
+IDOG.US,D,20180621,000000,22.5895,22.5895,22.4542,22.4639,465193.39138845,0
+IDOG.US,D,20180622,000000,22.7874,22.8712,22.7045,22.7649,38389.870449211,0
+IDOG.US,D,20180625,000000,22.6822,22.6822,22.4717,22.5136,289428.66824926,0
+IDOG.US,D,20180626,000000,22.5895,22.6042,22.4892,22.5068,97540.897444423,0
+IDOG.US,D,20180627,000000,22.498,22.5614,22.2739,22.2739,57832.157796003,0
+IDOG.US,D,20180628,000000,22.2652,22.3402,22.2126,22.3372,41410.440140475,0
+IDOG.US,D,20180629,000000,22.5136,22.5614,22.4298,22.4727,61862.663123081,0
+IDOG.US,D,20180702,000000,22.2398,22.2905,22.1823,22.2905,20887.398500479,0
+IDOG.US,D,20180703,000000,22.498,22.498,22.3655,22.3655,24806.030876028,0
+IDOG.US,D,20180705,000000,22.6393,22.6734,22.5301,22.6451,28885.801356074,0
+IDOG.US,D,20180706,000000,22.7211,22.9734,22.7123,22.9296,798542.96986478,0
+IDOG.US,D,20180709,000000,23.03,23.0874,22.9774,23.0631,109391.21944759,0
+IDOG.US,D,20180710,000000,23.0709,23.1888,23.0553,23.1556,182959.488187,0
+IDOG.US,D,20180711,000000,22.804,22.8975,22.6393,22.6393,194358.21295464,0
+IDOG.US,D,20180712,000000,22.7727,22.8644,22.7211,22.8303,95452.260230111,0
+IDOG.US,D,20180713,000000,22.7308,22.7727,22.6636,22.7649,47867.254251158,0
+IDOG.US,D,20180716,000000,22.7308,22.7436,22.6734,22.7396,32838.303524289,0
+IDOG.US,D,20180717,000000,22.6704,22.726,22.6393,22.7211,99003.456673119,0
+IDOG.US,D,20180718,000000,22.6734,22.7649,22.6451,22.7211,36303.285949605,0
+IDOG.US,D,20180719,000000,22.5624,22.7386,22.5546,22.6734,55811.260167019,0
+IDOG.US,D,20180720,000000,22.6822,22.8458,22.6822,22.8303,69723.534093312,0
+IDOG.US,D,20180723,000000,22.8137,22.8546,22.6968,22.7211,20884.319428418,0
+IDOG.US,D,20180724,000000,22.8799,22.9569,22.804,22.8235,44790.234905453,0
+IDOG.US,D,20180725,000000,22.9053,23.0543,22.8381,23.0388,60229.728573709,0
+IDOG.US,D,20180726,000000,22.9112,22.9453,22.8244,22.8751,23775.568093144,0
+IDOG.US,D,20180727,000000,23.03,23.0388,22.9481,22.9862,24406.777865529,0
+IDOG.US,D,20180730,000000,23.0894,23.1556,22.9871,23.0797,48403.012789669,0
+IDOG.US,D,20180731,000000,23.1966,23.1966,23.0709,23.1128,60028.562532429,0
+IDOG.US,D,20180801,000000,23.0037,23.033,22.8887,22.9803,29102.362757657,0
+IDOG.US,D,20180802,000000,22.7211,22.7874,22.6744,22.7552,40083.360082437,0
+IDOG.US,D,20180803,000000,22.6734,22.7874,22.6734,22.7874,39356.69907618,0
+IDOG.US,D,20180806,000000,22.6734,22.7123,22.6403,22.6636,37308.089798653,0
+IDOG.US,D,20180807,000000,22.8458,22.8536,22.7123,22.7727,67994.121952714,0
+IDOG.US,D,20180808,000000,22.7806,22.8546,22.7045,22.8458,50438.279421601,0
+IDOG.US,D,20180809,000000,22.7649,22.8546,22.7308,22.7308,23366.051509109,0
+IDOG.US,D,20180810,000000,22.347,22.3723,22.2389,22.2486,33733.287136515,0
+IDOG.US,D,20180813,000000,22.2038,22.2554,22.0985,22.0985,41425.835500776,0
+IDOG.US,D,20180814,000000,22.1297,22.194,22.0138,22.0499,62429.212382197,0
+IDOG.US,D,20180815,000000,21.8569,21.8569,21.6893,21.8063,98962.40237898,0
+IDOG.US,D,20180816,000000,21.9475,22.0206,21.8482,21.9066,56441.44358205,0
+IDOG.US,D,20180817,000000,21.9475,22.0985,21.9475,22.0908,45187.435201246,0
+IDOG.US,D,20180820,000000,22.155,22.2983,22.1472,22.1823,58062.06184318,0
+IDOG.US,D,20180821,000000,22.3557,22.3879,22.2983,22.3372,30831.774898254,0
+IDOG.US,D,20180822,000000,22.5136,22.5536,22.4474,22.4474,39207.877259927,0
+IDOG.US,D,20180823,000000,22.381,22.4143,22.2943,22.3198,28487.574702927,0
+IDOG.US,D,20180824,000000,22.4474,22.4892,22.4065,22.4892,33915.978745433,0
+IDOG.US,D,20180827,000000,22.5895,22.6772,22.5223,22.6636,32914.253968445,0
+IDOG.US,D,20180828,000000,22.6539,22.69,22.5624,22.5624,25222.731961538,0
+IDOG.US,D,20180829,000000,22.614,22.7649,22.5983,22.7649,40063.859292721,0
+IDOG.US,D,20180830,000000,22.5399,22.5993,22.4892,22.5136,27743.465621661,0
+IDOG.US,D,20180831,000000,22.3723,22.4065,22.2398,22.2817,19180.566221657,0
+IDOG.US,D,20180904,000000,22.0401,22.0908,21.9826,22.0908,34022.719910193,0
+IDOG.US,D,20180905,000000,21.9748,22.0089,21.8569,21.9144,75293.575450596,0
+IDOG.US,D,20180906,000000,21.9572,21.9826,21.8326,21.8715,42246.921383552,0
+IDOG.US,D,20180907,000000,21.7166,21.8326,21.663,21.7283,50420.831346592,0
+IDOG.US,D,20180910,000000,21.8978,21.8978,21.8159,21.8326,46581.228487258,0
+IDOG.US,D,20180911,000000,21.6893,21.852,21.6893,21.8063,38464.794536014,0
+IDOG.US,D,20180912,000000,21.7702,21.8978,21.7555,21.8384,48157.71338219,0
+IDOG.US,D,20180913,000000,21.9748,22.0489,21.929,21.965,75867.309211186,0
+IDOG.US,D,20180914,000000,21.9826,22.0138,21.9086,21.9387,54372.307157453,0
+IDOG.US,D,20180917,000000,22.1472,22.3031,22.081,22.081,36588.61329387,0
+IDOG.US,D,20180918,000000,22.2486,22.307,22.2301,22.2983,84060.719963941,0
+IDOG.US,D,20180919,000000,22.307,22.3723,22.2739,22.3723,34161.278152912,0
+IDOG.US,D,20180920,000000,22.499,22.5905,22.422,22.5555,60072.695898629,0
+IDOG.US,D,20180921,000000,22.5555,22.5993,22.5555,22.5905,41822.009439216,0
+IDOG.US,D,20180924,000000,22.5905,22.5905,22.4483,22.4649,47006.140431595,0
+IDOG.US,D,20180925,000000,22.6062,22.6666,22.5438,22.5905,61129.843972703,0
+IDOG.US,D,20180926,000000,22.5818,22.727,22.5487,22.6568,91164.13920731,0
+IDOG.US,D,20180927,000000,22.6471,22.7338,22.6237,22.6568,33171.869664167,0
+IDOG.US,D,20180928,000000,22.5068,22.5808,22.461,22.5311,349916.0125187,0
+IDOG.US,D,20181001,000000,22.4902,22.5905,22.4065,22.4143,93770.060527772,0
+IDOG.US,D,20181002,000000,22.273,22.3372,22.2301,22.3372,30601.870851076,0
+IDOG.US,D,20181003,000000,22.4406,22.4406,22.2807,22.3198,38173.309047628,0
+IDOG.US,D,20181004,000000,22.1717,22.2427,21.9933,22.0693,35322.088319688,0
+IDOG.US,D,20181005,000000,22.0615,22.0781,21.9212,22.0031,26313.749828277,0
+IDOG.US,D,20181008,000000,21.7449,21.8676,21.7195,21.8432,26707.871052009,0
+IDOG.US,D,20181009,000000,21.6084,21.8287,21.5334,21.7751,39694.370645472,0
+IDOG.US,D,20181010,000000,21.8763,21.8803,21.5189,21.551,103978.21076539,0
+IDOG.US,D,20181011,000000,21.5929,21.6084,21.324,21.3561,72551.148602123,0
+IDOG.US,D,20181012,000000,21.6172,21.6172,21.2227,21.4575,110970.78341459,0
+IDOG.US,D,20181015,000000,21.5422,21.6172,21.475,21.5334,79241.972189397,0
+IDOG.US,D,20181016,000000,21.8014,21.9534,21.7751,21.9534,66383.767265118,0
+IDOG.US,D,20181017,000000,21.8364,21.9036,21.6387,21.7274,45315.729870429,0
+IDOG.US,D,20181018,000000,21.8111,21.8432,21.4994,21.6328,35736.736690489,0
+IDOG.US,D,20181019,000000,21.6835,21.8111,21.6835,21.7848,35519.148931554,0
+IDOG.US,D,20181022,000000,21.7663,21.7663,21.5753,21.5997,110879.43761012,0
+IDOG.US,D,20181023,000000,21.3122,21.5091,21.1817,21.4155,31472.22188682,0
+IDOG.US,D,20181024,000000,21.2733,21.2821,20.8456,20.8456,47786.172020233,0
+IDOG.US,D,20181025,000000,20.8456,20.9538,20.7198,20.8456,49329.813479853,0
+IDOG.US,D,20181026,000000,20.6897,20.8446,20.4509,20.7102,70361.92836717,0
+IDOG.US,D,20181029,000000,20.945,21.021,20.5747,20.6439,87590.362902527,0
+IDOG.US,D,20181030,000000,20.7959,21.0054,20.7959,21.0054,46191.212692941,0
+IDOG.US,D,20181031,000000,21.0979,21.1252,21.0551,21.0824,25378.738279265,0
+IDOG.US,D,20181101,000000,21.2899,21.4243,21.2811,21.4243,28025.713893865,0
+IDOG.US,D,20181102,000000,21.5189,21.5189,21.2139,21.3405,193317.48659823,0
+IDOG.US,D,20181105,000000,21.4896,21.5588,21.4896,21.551,29143.417051794,0
+IDOG.US,D,20181106,000000,21.4575,21.5588,21.4067,21.5334,50530.651583413,0
+IDOG.US,D,20181107,000000,21.7663,21.8763,21.7117,21.852,73199.806449516,0
+IDOG.US,D,20181108,000000,21.7663,21.7663,21.5811,21.6425,41951.330465754,0
+IDOG.US,D,20181109,000000,21.5422,21.5588,21.4155,21.5334,72201.16074459,0
+IDOG.US,D,20181112,000000,21.398,21.4243,21.1817,21.1817,32658.690987431,0
+IDOG.US,D,20181113,000000,21.2899,21.4438,21.2713,21.2996,126815.68823746,0
+IDOG.US,D,20181114,000000,21.4994,21.4994,21.2645,21.3912,39694.370645472,0
+IDOG.US,D,20181115,000000,21.1544,21.3736,21.0726,21.2733,56900.225319051,0
+IDOG.US,D,20181116,000000,21.2733,21.3736,21.2275,21.3561,50631.234604054,0
+IDOG.US,D,20181119,000000,21.3649,21.3649,21.13,21.1817,44796.393049573,0
+IDOG.US,D,20181120,000000,21.0142,21.0142,20.7706,20.8065,105935.47423846,0
+IDOG.US,D,20181121,000000,21.0882,21.1544,20.943,21.13,71422.155513306,0
+IDOG.US,D,20181123,000000,20.8534,20.942,20.8534,20.9275,8321.7054219388,0
+IDOG.US,D,20181126,000000,21.0628,21.136,21.0589,21.136,32294.33412695,0
+IDOG.US,D,20181127,000000,21.0473,21.1817,20.9956,21.136,66725.544263824,0
+IDOG.US,D,20181128,000000,21.0979,21.4067,21.0219,21.4067,123097.19554584,0
+IDOG.US,D,20181129,000000,21.2227,21.3405,21.1613,21.2285,116725.5690955,0
+IDOG.US,D,20181130,000000,21.1164,21.2372,21.0784,21.13,102555.67947348,0
+IDOG.US,D,20181203,000000,21.3649,21.433,21.2568,21.3259,70493.302108414,0
+IDOG.US,D,20181204,000000,21.3259,21.3269,20.8388,20.8388,60280.020084029,0
+IDOG.US,D,20181206,000000,20.7014,20.8534,20.4763,20.8456,131213.62949708,0
+IDOG.US,D,20181207,000000,20.7706,20.9128,20.5962,20.6098,48687.31377658,0
+IDOG.US,D,20181210,000000,20.5436,20.5581,20.2512,20.4499,72941.164396442,0
+IDOG.US,D,20181211,000000,20.7618,20.7618,20.4685,20.5191,107560.19792901,0
+IDOG.US,D,20181212,000000,20.7618,20.9293,20.7443,20.8153,150745.20993363,0
+IDOG.US,D,20181213,000000,20.7794,20.8602,20.7501,20.829,422434.31768551,0
+IDOG.US,D,20181214,000000,20.5436,20.7014,20.5095,20.5095,112313.25883292,0
+IDOG.US,D,20181217,000000,20.485,20.5338,20.258,20.3078,234036.16188246,0
+IDOG.US,D,20181218,000000,20.3847,20.5095,20.2873,20.3078,192922.33901715,0
+IDOG.US,D,20181219,000000,20.4685,20.5786,20.1577,20.1577,139724.18467206,0
+IDOG.US,D,20181220,000000,20.3,20.3,20.0398,20.0807,357224.70323277,0
+IDOG.US,D,20181221,000000,19.9209,20.1489,19.7192,19.7192,448670.06435492,0
+IDOG.US,D,20181224,000000,19.6169,19.8128,19.5079,19.5079,129679.22525364,0
+IDOG.US,D,20181226,000000,19.5585,20.0038,19.4718,19.9803,153337.78860849,0
+IDOG.US,D,20181227,000000,19.6686,19.9131,19.5751,19.8878,357302.70639163,0
+IDOG.US,D,20181228,000000,20.1402,20.1577,20.0057,20.0593,148182.39562201,0
+IDOG.US,D,20181231,000000,20.1489,20.2074,20.073,20.1158,175762.67042447,0
+IDOG.US,D,20190102,000000,19.8547,20.0398,19.8449,20.032,270115.70192901,0
+IDOG.US,D,20190103,000000,20.0574,20.0574,19.8781,19.9969,69456.681181409,0
+IDOG.US,D,20190104,000000,20.2337,20.6049,20.1908,20.5026,72071.839718053,0
+IDOG.US,D,20190107,000000,20.5893,20.6819,20.5454,20.6234,63214.375757602,0
+IDOG.US,D,20190108,000000,20.7413,20.9138,20.7014,20.7491,23291.127422306,0
+IDOG.US,D,20190109,000000,20.9781,21.0278,20.9108,21.0024,49188.176165074,0
+IDOG.US,D,20190110,000000,20.943,21.1213,20.943,21.1047,26352.751407708,0
+IDOG.US,D,20190111,000000,21.02,21.1281,20.9498,21.0443,84456.893902381,0
+IDOG.US,D,20190114,000000,20.9596,21.0024,20.9283,20.9781,99578.216791062,0
+IDOG.US,D,20190115,000000,21.0784,21.1418,21.0287,21.1223,77456.110394359,0
+IDOG.US,D,20190116,000000,21.0852,21.135,21.0599,21.1213,166104.64772832,0
+IDOG.US,D,20190117,000000,21.0443,21.246,21.0346,21.2217,131808.9167621,0
+IDOG.US,D,20190118,000000,21.3824,21.4545,21.3746,21.4487,65621.18375149,0
+IDOG.US,D,20190122,000000,21.1807,21.2285,21.0696,21.1262,77228.259061888,0
+IDOG.US,D,20190123,000000,21.3074,21.3074,21.1623,21.2129,85809.632894255,0
+IDOG.US,D,20190124,000000,21.2723,21.3074,21.1982,21.246,43287.647739972,0
+IDOG.US,D,20190125,000000,21.4155,21.5598,21.3649,21.5101,41648.555046479,0
+IDOG.US,D,20190128,000000,21.3649,21.5197,21.3649,21.4906,96124.524296633,0
+IDOG.US,D,20190129,000000,21.6172,21.6757,21.5705,21.5938,37317.327014834,0
+IDOG.US,D,20190130,000000,21.7039,21.9222,21.6347,21.8618,57332.321764862,0
+IDOG.US,D,20190131,000000,21.8306,21.9222,21.7878,21.8715,135916.39889068,0
+IDOG.US,D,20190201,000000,21.8384,21.8881,21.8131,21.8618,64922.234393777,0
+IDOG.US,D,20190204,000000,21.855,21.9066,21.7224,21.9066,28264.855157224,0
+IDOG.US,D,20190205,000000,22.0517,22.1171,22.0517,22.1161,33752.787926231,0
+IDOG.US,D,20190206,000000,22.0304,22.1151,21.9748,21.9826,22153.92347466,0
+IDOG.US,D,20190207,000000,21.8569,21.929,21.738,21.8131,99655.193592572,0
+IDOG.US,D,20190208,000000,21.625,21.7039,21.5656,21.7039,41165.140732995,0
+IDOG.US,D,20190211,000000,21.6347,21.667,21.5938,21.6172,107819.86633943,0
+IDOG.US,D,20190212,000000,21.7956,21.8628,21.7956,21.8384,33370.98299074,0
+IDOG.US,D,20190213,000000,22.006,22.0732,21.8978,21.9105,32663.822774199,0
+IDOG.US,D,20190214,000000,21.8384,21.9475,21.8131,21.8803,58842.093431818,0
+IDOG.US,D,20190215,000000,22.0577,22.1785,22.042,22.158,45753.984460361,0
+IDOG.US,D,20190219,000000,22.1512,22.3441,22.1512,22.31,29686.360091781,0
+IDOG.US,D,20190220,000000,22.27,22.4415,22.27,22.3353,33881.082595415,0
+IDOG.US,D,20190221,000000,22.2612,22.3051,22.2086,22.2262,28979.19987524,0
+IDOG.US,D,20190222,000000,22.2943,22.3704,22.2943,22.3626,15494.916965344,0
+IDOG.US,D,20190225,000000,22.4464,22.5555,22.3655,22.3792,304253.3738628,0
+IDOG.US,D,20190226,000000,22.3353,22.4892,22.3294,22.4386,32674.086347734,0
+IDOG.US,D,20190227,000000,22.3957,22.5,22.3353,22.3353,40886.997890205,0
+IDOG.US,D,20190228,000000,22.2895,22.3031,22.2525,22.2525,38211.284269707,0
+IDOG.US,D,20190301,000000,22.3216,22.4045,22.2525,22.3031,41939.014177511,0
+IDOG.US,D,20190304,000000,22.3031,22.3392,22.1589,22.2408,25581.957035253,0
+IDOG.US,D,20190305,000000,22.2086,22.3168,22.2008,22.2525,17713.901563547,0
+IDOG.US,D,20190306,000000,22.3529,22.3792,22.2447,22.2778,23852.544894654,0
+IDOG.US,D,20190307,000000,22.2008,22.2067,22.0069,22.0148,22255.532852655,0
+IDOG.US,D,20190308,000000,21.8978,21.9748,21.7956,21.9748,35627.942811021,0
+IDOG.US,D,20190311,000000,21.9981,22.1853,21.9981,22.158,20548.700573833,0
+IDOG.US,D,20190312,000000,22.1677,22.31,22.1677,22.2262,25545.008170527,0
+IDOG.US,D,20190313,000000,22.2447,22.386,22.2194,22.3441,36072.355545074,0
+IDOG.US,D,20190314,000000,22.386,22.386,22.31,22.3626,18706.389124353,0
+IDOG.US,D,20190315,000000,22.5487,22.5526,22.4815,22.5068,22388.959308606,0
+IDOG.US,D,20190318,000000,22.6568,22.7504,22.5808,22.6997,19034.823477464,0
+IDOG.US,D,20190319,000000,22.8682,22.9666,22.803,22.8088,42724.177552917,0
+IDOG.US,D,20190320,000000,22.6919,22.9355,22.6471,22.801,73814.594504245,0
+IDOG.US,D,20190321,000000,22.7328,22.8829,22.7328,22.8313,37620.102434108,0
+IDOG.US,D,20190322,000000,22.6218,22.6218,22.3898,22.4269,22843.635616193,0
+IDOG.US,D,20190325,000000,22.3986,22.4337,22.3256,22.3742,15796.666027265,0
+IDOG.US,D,20190326,000000,22.5116,22.5263,22.4337,22.4376,24706.474212742,0
+IDOG.US,D,20190327,000000,22.5028,22.5068,22.3723,22.4337,55944.686622971,0
+IDOG.US,D,20190328,000000,22.4249,22.4493,22.3382,22.3898,19259.595737875,0
+IDOG.US,D,20190329,000000,22.5028,22.5107,22.3742,22.4337,27238.497803753,0
+IDOG.US,D,20190401,000000,22.6549,22.7494,22.6451,22.7105,243495.07125205,0
+IDOG.US,D,20190402,000000,22.7328,22.8108,22.6909,22.8108,28423.940547012,0
+IDOG.US,D,20190403,000000,22.9647,23.0144,22.8867,22.9725,25068.778358518,0
+IDOG.US,D,20190404,000000,22.919,22.9413,22.878,22.9043,49273.363825412,0
+IDOG.US,D,20190405,000000,22.8507,22.9471,22.8507,22.9287,117742.68923278,0
+IDOG.US,D,20190408,000000,22.9102,22.9471,22.878,22.9471,39167.849323141,0
+IDOG.US,D,20190409,000000,22.8604,22.8907,22.7922,22.8185,26992.17203892,0
+IDOG.US,D,20190410,000000,22.8604,22.8857,22.8088,22.8692,56338.807846702,0
+IDOG.US,D,20190411,000000,22.7922,22.8185,22.6744,22.6987,15173.667113708,0
+IDOG.US,D,20190412,000000,22.8731,22.9306,22.8341,22.8341,16609.541051213,0
+IDOG.US,D,20190415,000000,22.8273,22.8604,22.7494,22.8273,44736.864323073,0
+IDOG.US,D,20190416,000000,22.9287,22.9969,22.8137,22.8604,298598.14484517,0
+IDOG.US,D,20190417,000000,22.9471,22.9725,22.8604,22.9043,88959.523612056,0
+IDOG.US,D,20190418,000000,22.8692,22.9287,22.801,22.8692,28448.573123496,0
+IDOG.US,D,20190422,000000,22.7494,22.8955,22.7494,22.8341,46201.476266474,0
+IDOG.US,D,20190423,000000,22.8692,22.9102,22.8692,22.9043,22844.661973547,0
+IDOG.US,D,20190424,000000,22.6451,22.7182,22.537,22.5604,44572.647146517,0
+IDOG.US,D,20190425,000000,22.4863,22.4951,22.3986,22.4951,109438.43188586,0
+IDOG.US,D,20190426,000000,22.5438,22.6032,22.4951,22.5877,70217.211980331,0
+IDOG.US,D,20190429,000000,22.612,22.6393,22.5536,22.6393,28139.639560101,0
+IDOG.US,D,20190430,000000,22.6451,22.7494,22.6393,22.7065,55011.727788665,0
+IDOG.US,D,20190501,000000,22.6987,22.799,22.5438,22.5438,51598.063231023,0
+IDOG.US,D,20190502,000000,22.5263,22.5428,22.4249,22.4581,41368.359488982,0
+IDOG.US,D,20190503,000000,22.6305,22.6987,22.5789,22.6646,28757.50668689,0
+IDOG.US,D,20190506,000000,22.2807,22.4775,22.271,22.46,23485.108962112,0
+IDOG.US,D,20190507,000000,22.2534,22.3051,22.0858,22.1336,37196.216847125,0
+IDOG.US,D,20190508,000000,22.083,22.1775,22.0069,22.0577,19022.507189223,0
+IDOG.US,D,20190509,000000,21.8608,21.9973,21.7984,21.9973,71926.096973859,0
+IDOG.US,D,20190510,000000,21.9885,22.1717,21.8696,22.1589,24176.873818351,0
+IDOG.US,D,20190513,000000,21.8101,21.8151,21.6289,21.6708,58131.854143216,0
+IDOG.US,D,20190514,000000,21.7507,21.8345,21.7507,21.7838,93714.637230685,0
+IDOG.US,D,20190515,000000,21.6708,21.9114,21.6562,21.8861,50776.977348246,0
+IDOG.US,D,20190516,000000,21.9369,22.0674,21.9202,21.9973,62801.780101506,0
+IDOG.US,D,20190517,000000,21.8277,21.9066,21.7888,21.8101,36240.678151043,0
+IDOG.US,D,20190520,000000,21.8121,21.9465,21.7926,21.8861,51972.68366504,0
+IDOG.US,D,20190521,000000,21.9271,22.0411,21.9271,21.9885,125356.20808082,0
+IDOG.US,D,20190522,000000,21.9202,21.966,21.8773,21.9271,29003.832451723,0
+IDOG.US,D,20190523,000000,21.6134,21.6484,21.5793,21.6338,136342.33719238,0
+IDOG.US,D,20190524,000000,21.7653,21.8355,21.7429,21.8101,34838.674006203,0
+IDOG.US,D,20190528,000000,21.8004,21.8773,21.6815,21.7332,14437.76889127,0
+IDOG.US,D,20190529,000000,21.4926,21.553,21.434,21.4681,123328.12595037,0
+IDOG.US,D,20190530,000000,21.5646,21.6036,21.5207,21.5452,49603.850893229,0
+IDOG.US,D,20190531,000000,21.2889,21.4418,21.2626,21.3824,41775.82335831,0
+IDOG.US,D,20190603,000000,21.3912,21.553,21.3912,21.5022,15146.981822518,0
+IDOG.US,D,20190604,000000,21.7926,21.9202,21.7332,21.9202,44971.900157017,0
+IDOG.US,D,20190605,000000,21.9369,21.9631,21.8072,21.8277,30370.940446546,0
+IDOG.US,D,20190606,000000,21.9728,21.9973,21.8735,21.9885,81905.369521653,0
+IDOG.US,D,20190607,000000,22.2184,22.3061,22.2184,22.2905,8581.3738323669,0
+IDOG.US,D,20190610,000000,22.3198,22.3772,22.3129,22.3198,18555.514593393,0
+IDOG.US,D,20190611,000000,22.5185,22.575,22.4249,22.4669,50199.138158242,0
+IDOG.US,D,20190612,000000,22.3655,22.4171,22.2379,22.2466,23360.919722342,0
+IDOG.US,D,20190613,000000,22.2534,22.3304,22.1775,22.2106,11931.404234095,0
+IDOG.US,D,20190614,000000,22.083,22.2466,22.0411,22.0654,27236.445089047,0
+IDOG.US,D,20190617,000000,21.9885,22.0069,21.9046,21.9553,14100.097321978,0
+IDOG.US,D,20190618,000000,22.1745,22.2534,22.1745,22.2281,19811.775994041,0
+IDOG.US,D,20190619,000000,22.2534,22.4581,22.2379,22.3986,91135.401201414,0
+IDOG.US,D,20190620,000000,22.5467,22.5808,22.4844,22.5291,72258.636756384,0
+IDOG.US,D,20190621,000000,22.459,22.5379,22.4347,22.4883,29767.442322705,0
+IDOG.US,D,20190624,000000,22.496,22.5555,22.4347,22.4474,82807.537635354,0
+IDOG.US,D,20190625,000000,22.4444,22.4834,22.347,22.347,19871.304720543,0
+IDOG.US,D,20190626,000000,22.4171,22.4785,22.3986,22.4083,36243.757223104,0
+IDOG.US,D,20190627,000000,22.6071,22.6695,22.5574,22.6168,36763.09404396,0
+IDOG.US,D,20190628,000000,22.6607,22.6958,22.5818,22.6509,19604.45180864,0
+IDOG.US,D,20190701,000000,22.8789,22.8789,22.6958,22.7386,12838.704134562,0
+IDOG.US,D,20190702,000000,22.8965,22.8965,22.801,22.8604,33545.46374083,0
+IDOG.US,D,20190703,000000,22.9393,22.991,22.9238,22.9822,13525.337204035,0
+IDOG.US,D,20190705,000000,22.728,22.8263,22.6997,22.804,10289.232468542,0
+IDOG.US,D,20190708,000000,22.688,22.7474,22.6509,22.7201,21054.694749094,0
+IDOG.US,D,20190709,000000,22.46,22.5905,22.46,22.5818,17247.935325071,0
+IDOG.US,D,20190710,000000,22.7289,22.7289,22.574,22.6607,28924.802935505,0
+IDOG.US,D,20190711,000000,22.7201,22.7913,22.5818,22.6344,13346.751024531,0
+IDOG.US,D,20190712,000000,22.688,22.7368,22.6071,22.6509,43938.358302072,0
+IDOG.US,D,20190715,000000,22.7113,22.7474,22.6958,22.6958,46231.240629726,0
+IDOG.US,D,20190716,000000,22.6071,22.6617,22.5389,22.5555,14534.246482496,0
+IDOG.US,D,20190717,000000,22.5467,22.574,22.4883,22.4883,20686.232459197,0
+IDOG.US,D,20190718,000000,22.4707,22.5467,22.3655,22.5291,30156.43175967,0
+IDOG.US,D,20190719,000000,22.5389,22.6617,22.5136,22.5594,28704.13610451,0
+IDOG.US,D,20190722,000000,22.574,22.6208,22.5283,22.5642,19277.043812883,0
+IDOG.US,D,20190723,000000,22.7474,22.7747,22.6607,22.7747,37729.922670929,0
+IDOG.US,D,20190724,000000,22.7562,22.7835,22.7075,22.7747,22998.615576567,0
+IDOG.US,D,20190725,000000,22.7747,22.7747,22.5993,22.5993,16892.815680771,0
+IDOG.US,D,20190726,000000,22.7036,22.7085,22.5847,22.6958,54698.688795857,0
+IDOG.US,D,20190729,000000,22.7299,22.7737,22.688,22.7455,13600.261290838,0
+IDOG.US,D,20190730,000000,22.4785,22.5642,22.4083,22.4083,36293.022376071,0
+IDOG.US,D,20190731,000000,22.4444,22.5136,22.1375,22.2788,42182.260870284,0
+IDOG.US,D,20190801,000000,22.2602,22.4561,22.1199,22.1462,91399.175041255,0
+IDOG.US,D,20190802,000000,22.043,22.0537,21.8939,21.964,56869.434598447,0
+IDOG.US,D,20190805,000000,21.6319,21.6319,21.362,21.4487,88575.665961858,0
+IDOG.US,D,20190806,000000,21.6747,21.6747,21.4672,21.6152,88262.626969049,0
+IDOG.US,D,20190807,000000,21.5169,21.7439,21.4711,21.6942,33708.654560032,0
+IDOG.US,D,20190808,000000,21.8598,22.0148,21.7888,21.9981,107114.7588376,0
+IDOG.US,D,20190809,000000,21.8667,21.9261,21.7975,21.8598,59148.974280505,0
+IDOG.US,D,20190812,000000,21.7215,21.7888,21.6503,21.6747,16739.888435104,0
+IDOG.US,D,20190813,000000,21.6503,21.964,21.6503,21.9241,39015.948434828,0
+IDOG.US,D,20190814,000000,21.5276,21.5276,21.3288,21.3445,44869.26442167,0
+IDOG.US,D,20190815,000000,21.3367,21.3513,21.1982,21.2841,103918.68203889,0
+IDOG.US,D,20190816,000000,21.3795,21.5364,21.3795,21.512,26529.284872506,0
+IDOG.US,D,20190819,000000,21.7029,21.7166,21.6503,21.6591,39739.530369024,0
+IDOG.US,D,20190820,000000,21.6056,21.6056,21.5364,21.5539,68966.08236645,0
+IDOG.US,D,20190821,000000,21.6933,21.7507,21.6104,21.666,37277.299078049,0
+IDOG.US,D,20190822,000000,21.6319,21.662,21.5179,21.589,57762.365495966,0
+IDOG.US,D,20190823,000000,21.5207,21.6796,21.3551,21.3649,77059.936455919,0
+IDOG.US,D,20190826,000000,21.5334,21.5354,21.3844,21.475,40992.712697612,0
+IDOG.US,D,20190827,000000,21.6503,21.6503,21.475,21.475,102131.7938865,0
+IDOG.US,D,20190828,000000,21.4322,21.5724,21.4049,21.5636,141455.64952737,0
+IDOG.US,D,20190829,000000,21.7565,21.7643,21.6591,21.7546,171032.18938233,0
+IDOG.US,D,20190830,000000,21.851,21.8959,21.7215,21.7975,95761.193793504,0
+IDOG.US,D,20190903,000000,21.7029,21.8072,21.6786,21.8023,67633.870521646,0
+IDOG.US,D,20190904,000000,22.0148,22.0858,22.0069,22.0858,134363.52021488,0
+IDOG.US,D,20190905,000000,22.2788,22.3188,22.2339,22.27,169470.07349034,0
+IDOG.US,D,20190906,000000,22.3041,22.3898,22.2953,22.3178,32663.822774199,0
+IDOG.US,D,20190909,000000,22.382,22.4133,22.3557,22.3898,57103.444075038,0
+IDOG.US,D,20190910,000000,22.4687,22.6432,22.4687,22.6168,92543.563490375,0
+IDOG.US,D,20190911,000000,22.6344,22.7747,22.6344,22.7386,84164.382056642,0
+IDOG.US,D,20190912,000000,22.7835,22.9112,22.7747,22.8789,64047.77792862,0
+IDOG.US,D,20190913,000000,22.9491,23.0348,22.9491,22.9696,44676.309239217,0
+IDOG.US,D,20190916,000000,22.9822,22.9822,22.9043,22.9043,55051.755725451,0
+IDOG.US,D,20190917,000000,22.8789,22.9871,22.8663,22.9822,47428.999661226,0
+IDOG.US,D,20190918,000000,22.8507,22.9208,22.7913,22.8975,34806.856928245,0
+IDOG.US,D,20190919,000000,22.9706,22.992,22.9393,22.9393,55711.703503733,0
+IDOG.US,D,20190920,000000,22.9393,23.0007,22.8877,22.8897,23455.344598861,0
+IDOG.US,D,20190923,000000,22.7649,22.7952,22.7201,22.7825,13653.631873218,0
+IDOG.US,D,20190924,000000,22.8,22.8078,22.6413,22.6646,49875.835591899,0
+IDOG.US,D,20190925,000000,22.5477,22.6432,22.5263,22.6246,67927.408724738,0
+IDOG.US,D,20190926,000000,22.7113,22.7113,22.6052,22.6491,31680.572429574,0
+IDOG.US,D,20190927,000000,22.6948,22.7464,22.615,22.6646,30793.799676175,0
+IDOG.US,D,20190930,000000,22.6685,22.7786,22.6685,22.7192,11212.954086666,0
+IDOG.US,D,20191001,000000,22.6772,22.6772,22.4951,22.5487,15585.236412449,0
+IDOG.US,D,20191002,000000,22.2018,22.2126,22.0294,22.0927,37707.342809153,0
+IDOG.US,D,20191003,000000,22.08,22.1862,21.9913,22.1589,77419.161529634,0
+IDOG.US,D,20191004,000000,22.194,22.3616,22.1735,22.3616,17465.523084008,0
+IDOG.US,D,20191007,000000,22.31,22.4483,22.3002,22.3519,21094.722685879,0
+IDOG.US,D,20191008,000000,22.2749,22.2749,22.1229,22.1229,52071.213970973,0
+IDOG.US,D,20191009,000000,22.3178,22.3694,22.2915,22.3148,22343.799585053,0
+IDOG.US,D,20191010,000000,22.3957,22.5799,22.3957,22.5721,43605.818519548,0
+IDOG.US,D,20191011,000000,22.8877,23.0524,22.8877,22.9832,36063.118328893,0
+IDOG.US,D,20191014,000000,22.9043,22.9326,22.8789,22.9043,25838.546373619,0
+IDOG.US,D,20191015,000000,22.9676,23.1751,22.9579,23.1596,45327.019801318,0
+IDOG.US,D,20191016,000000,23.0972,23.222,23.0972,23.1751,18489.827722771,0
+IDOG.US,D,20191017,000000,23.2814,23.3896,23.2375,23.2814,60437.052759111,0
+IDOG.US,D,20191018,000000,23.2132,23.3291,23.2132,23.2979,11690.210256029,0
+IDOG.US,D,20191021,000000,23.5016,23.5172,23.4051,23.4568,116042.01509809,0
+IDOG.US,D,20191022,000000,23.4665,23.5776,23.4382,23.4382,59851.002710279,0
+IDOG.US,D,20191023,000000,23.4665,23.5981,23.4665,23.5805,5840.9996986006,0
+IDOG.US,D,20191024,000000,23.5981,23.6682,23.485,23.5357,37699.131950325,0
+IDOG.US,D,20191025,000000,23.5445,23.5971,23.4392,23.563,12805.860699252,0
+IDOG.US,D,20191028,000000,23.5805,23.6682,23.5718,23.6224,28547.103429429,0
+IDOG.US,D,20191029,000000,23.5639,23.6409,23.5201,23.5893,31480.432745647,0
+IDOG.US,D,20191030,000000,23.5542,23.7295,23.4665,23.7295,145891.56600907,0
+IDOG.US,D,20191031,000000,23.6594,23.6594,23.5045,23.5893,11557.810157432,0
+IDOG.US,D,20191101,000000,23.7803,23.7803,23.6994,23.7549,43771.062053457,0
+IDOG.US,D,20191104,000000,23.8592,23.9312,23.8075,23.8338,10169.148658186,0
+IDOG.US,D,20191105,000000,23.7803,23.8162,23.7276,23.8104,63049.132223693,0
+IDOG.US,D,20191106,000000,23.7637,23.825,23.7032,23.747,19983.177672071,0
+IDOG.US,D,20191107,000000,23.9039,23.9039,23.7803,23.7803,26224.456738525,0
+IDOG.US,D,20191108,000000,23.7803,23.789,23.6477,23.7803,32040.823860643,0
+IDOG.US,D,20191111,000000,23.7199,23.7715,23.6848,23.7715,40760.755935728,0
+IDOG.US,D,20191112,000000,23.7189,23.865,23.7189,23.8124,61282.77121837,0
+IDOG.US,D,20191113,000000,23.6789,23.7139,23.6711,23.6848,17046.769283791,0
+IDOG.US,D,20191114,000000,23.5805,23.677,23.5445,23.5981,20537.410642945,0
+IDOG.US,D,20191115,000000,23.5893,23.7111,23.5893,23.6935,58231.410806502,0
+IDOG.US,D,20191118,000000,23.6935,23.7637,23.6594,23.7111,48391.72285878,0
+IDOG.US,D,20191119,000000,23.747,23.7851,23.674,23.6848,27660.33067603,0
+IDOG.US,D,20191120,000000,23.5259,23.563,23.4149,23.485,18474.432362469,0
+IDOG.US,D,20191121,000000,23.4382,23.4382,23.3876,23.4382,64118.596586009,0
+IDOG.US,D,20191122,000000,23.4753,23.4859,23.4051,23.45,8518.7660338052,0
+IDOG.US,D,20191125,000000,23.5718,23.6682,23.524,23.6322,16210.288040713,0
+IDOG.US,D,20191126,000000,23.5814,23.6497,23.5639,23.6497,17313.622195694,0
+IDOG.US,D,20191127,000000,23.6866,23.7295,23.6828,23.7295,20838.133347512,0
+IDOG.US,D,20191129,000000,23.5981,23.6136,23.5581,23.5581,4960.3850893229,0
+IDOG.US,D,20191202,000000,23.5084,23.5084,23.3476,23.4051,12405.581331398,0
+IDOG.US,D,20191203,000000,23.1411,23.3067,23.1411,23.2862,10080.881925787,0
+IDOG.US,D,20191204,000000,23.4568,23.5016,23.3525,23.5016,21501.160197853,0
+IDOG.US,D,20191205,000000,23.5259,23.5445,23.4305,23.4772,25711.27806179,0
+IDOG.US,D,20191206,000000,23.6224,23.7052,23.6224,23.6935,14662.541151679,0
+IDOG.US,D,20191209,000000,23.6049,23.7091,23.5718,23.5718,10054.196634597,0
+IDOG.US,D,20191210,000000,23.5259,23.6497,23.5259,23.6049,27026.041831585,0
+IDOG.US,D,20191211,000000,23.6322,23.7803,23.6322,23.7295,12746.33197275,0
+IDOG.US,D,20191212,000000,23.7715,24.0014,23.7549,24.0004,16842.524170451,0
+IDOG.US,D,20191213,000000,24.2031,24.3522,24.1563,24.2031,31337.769073515,0
+IDOG.US,D,20191216,000000,24.509,24.5704,24.4759,24.5266,19077.93048631,0
+IDOG.US,D,20191217,000000,24.3522,24.4486,24.3424,24.3424,111060.07650433,0
+IDOG.US,D,20191218,000000,24.4126,24.4126,24.3619,24.3843,16990.319629351,0
+IDOG.US,D,20191219,000000,24.3775,24.4145,24.3093,24.396,25494.716660207,0
+IDOG.US,D,20191220,000000,24.399,24.4466,24.3785,24.4028,17942.779253371,0
+IDOG.US,D,20191223,000000,24.3862,24.4515,24.2947,24.3998,34700.115763484,0
+IDOG.US,D,20191224,000000,24.4145,24.4457,24.3531,24.3862,19234.963161391,0
+IDOG.US,D,20191226,000000,24.3862,24.5304,24.3862,24.5304,19790.222489618,0
+IDOG.US,D,20191227,000000,24.699,24.699,24.5392,24.5655,21201.46385064,0
+IDOG.US,D,20191230,000000,24.5752,24.6298,24.4457,24.4652,28400.334327883,0
+IDOG.US,D,20191231,000000,24.433,24.5304,24.3775,24.5304,19987.283101485,0
+IDOG.US,D,20200102,000000,24.6912,24.736,24.5928,24.736,17574.316963475,0
+IDOG.US,D,20200103,000000,24.4145,24.5675,24.2118,24.4759,20180.238283937,0
+IDOG.US,D,20200106,000000,24.433,24.5392,24.4048,24.5392,24676.709849491,0
+IDOG.US,D,20200107,000000,24.4602,24.4798,24.4126,24.4145,11086.712132188,0
+IDOG.US,D,20200108,000000,24.4652,24.5304,24.4271,24.4681,20010.889320615,0
+IDOG.US,D,20200109,000000,24.5032,24.5392,24.4681,24.5392,20926.40007991,0
+IDOG.US,D,20200110,000000,24.5587,24.5655,24.4145,24.4681,19397.127623239,0
+IDOG.US,D,20200113,000000,24.4759,24.5587,24.433,24.5489,37817.163045974,0
+IDOG.US,D,20200114,000000,24.4515,24.5626,24.4515,24.5129,380369.06155352,0
+IDOG.US,D,20200115,000000,24.4944,24.5752,24.4759,24.4944,26375.331269485,0
+IDOG.US,D,20200116,000000,24.584,24.5928,24.5216,24.5928,25543.981813174,0
+IDOG.US,D,20200117,000000,24.6571,24.6649,24.5889,24.6649,16363.21528638,0
+IDOG.US,D,20200121,000000,24.4759,24.5383,24.3619,24.3619,28125.270557152,0
+IDOG.US,D,20200122,000000,24.4466,24.4769,24.3843,24.396,12762.753690406,0
+IDOG.US,D,20200123,000000,24.28,24.3531,24.1554,24.3531,64438.820080292,0
+IDOG.US,D,20200124,000000,24.3424,24.3424,24.1212,24.2011,26519.021298971,0
+IDOG.US,D,20200127,000000,23.7091,23.788,23.6458,23.7179,24701.342425975,0
+IDOG.US,D,20200128,000000,23.7374,23.8796,23.7091,23.8338,137087.47263099,0
+IDOG.US,D,20200129,000000,23.9332,23.9643,23.8241,23.8513,31823.236101706,0
+IDOG.US,D,20200130,000000,23.6331,23.7374,23.5718,23.7374,31388.060583835,0
+IDOG.US,D,20200131,000000,23.5571,23.5668,23.332,23.37,35602.283877185,0
+IDOG.US,D,20200203,000000,23.4061,23.444,23.3788,23.3886,58120.564212328,0
+IDOG.US,D,20200204,000000,23.675,23.6906,23.6194,23.6575,25279.181615978,0
+IDOG.US,D,20200205,000000,23.8319,23.8338,23.7627,23.825,14069.306601374,0
+IDOG.US,D,20200206,000000,23.8874,23.8874,23.8075,23.8338,24147.109455101,0
+IDOG.US,D,20200207,000000,23.6828,23.6828,23.5668,23.5668,21737.222389151,0
+IDOG.US,D,20200210,000000,23.5571,23.6009,23.5035,23.6009,45439.919110199,0
+IDOG.US,D,20200211,000000,23.7705,23.8231,23.7179,23.7462,27927.183587932,0
+IDOG.US,D,20200212,000000,23.8971,23.9244,23.7978,23.9147,78465.01967282,0
+IDOG.US,D,20200213,000000,23.6555,23.7753,23.6555,23.7276,39434.702235043,0
+IDOG.US,D,20200214,000000,23.788,23.788,23.6009,23.675,118036.22743588,0
+IDOG.US,D,20200218,000000,23.6282,23.6458,23.5853,23.6282,15148.008179871,0
+IDOG.US,D,20200219,000000,23.7091,23.7462,23.6575,23.6906,131210.55042502,0
+IDOG.US,D,20200220,000000,23.6282,23.6994,23.4733,23.5853,24710.579642156,0
+IDOG.US,D,20200221,000000,23.5035,23.5249,23.4061,23.4781,25478.294942552,0
+IDOG.US,D,20200224,000000,22.5837,22.7513,22.5477,22.5935,55348.373000604,0
+IDOG.US,D,20200225,000000,22.7007,22.7007,22.2262,22.2807,40802.83658722,0
+IDOG.US,D,20200226,000000,22.4055,22.5555,22.2262,22.309,110388.83879516,0
+IDOG.US,D,20200227,000000,21.9066,22.1375,21.6377,21.6377,118310.26484925,0
+IDOG.US,D,20200228,000000,21.0297,21.3688,20.8962,21.3688,72135.473873967,0
+IDOG.US,D,20200302,000000,21.3513,21.6903,21.1954,21.6718,64292.050978746,0
+IDOG.US,D,20200303,000000,21.78,21.9592,21.2568,21.3415,96752.654996958,0
+IDOG.US,D,20200304,000000,21.8257,22.1454,21.6094,22.119,126362.03828723,0
+IDOG.US,D,20200305,000000,21.6903,21.7702,21.4857,21.5753,67560.999149549,0
+IDOG.US,D,20200306,000000,21.1631,21.2831,20.9859,21.1631,103739.06950203,0
+IDOG.US,D,20200309,000000,19.656,19.9317,19.2681,19.3977,114037.53918676,0
+IDOG.US,D,20200310,000000,20.1109,20.1529,19.3958,19.8732,109509.25054324,0
+IDOG.US,D,20200311,000000,19.3695,19.4192,18.7537,18.9047,65412.833208735,0
+IDOG.US,D,20200312,000000,17.3585,17.3585,16.4309,16.73,125504.00353973,0
+IDOG.US,D,20200313,000000,17.6645,17.7618,16.541,17.682,154001.84181619,0
+IDOG.US,D,20200316,000000,15.7167,16.3238,15.2442,15.8951,93178.878692173,0
+IDOG.US,D,20200317,000000,16.1717,16.7797,16.0471,16.7349,66473.06035487,0
+IDOG.US,D,20200318,000000,15.8064,16.1649,15.325,15.8678,132385.72959475,0
+IDOG.US,D,20200319,000000,15.5793,16.1231,15.3592,15.8239,72192.949885761,0
+IDOG.US,D,20200320,000000,16.1386,16.316,15.4517,15.5979,77674.724510648,0
+IDOG.US,D,20200323,000000,15.5793,15.6515,15.1819,15.5073,150752.3944351,0
+IDOG.US,D,20200324,000000,16.466,16.9503,16.4562,16.7934,67180.220571412,0
+IDOG.US,D,20200325,000000,17.1538,17.8417,16.922,17.569,41790.192361259,0
+IDOG.US,D,20200326,000000,17.7521,18.4117,17.7239,18.3581,130026.13403912,0
+IDOG.US,D,20200327,000000,17.49,17.9421,17.1636,17.6059,47954.494626202,0
+IDOG.US,D,20200330,000000,17.5523,17.8866,17.5523,17.8612,47624.007558385,0
+IDOG.US,D,20200331,000000,17.7434,18.022,17.679,17.8798,44205.211213975,0
+IDOG.US,D,20200401,000000,17.4988,17.5962,17.1402,17.1997,102035.31629527,0
+IDOG.US,D,20200402,000000,17.2815,17.6284,17.222,17.6059,181025.83093307,0
+IDOG.US,D,20200403,000000,17.3079,17.3166,16.9551,17.0818,46368.772515091,0
+IDOG.US,D,20200406,000000,17.7521,18.0551,17.7521,18.0512,45889.46363102,0
+IDOG.US,D,20200407,000000,18.702,18.7079,18.1126,18.1126,69527.499838798,0
+IDOG.US,D,20200408,000000,18.1126,18.3299,18.0142,18.3299,64306.419981694,0
+IDOG.US,D,20200409,000000,18.5374,18.742,18.5374,18.6572,52323.697879926,0
+IDOG.US,D,20200413,000000,18.5569,18.6125,18.401,18.5471,54401.045163351,0
+IDOG.US,D,20200414,000000,18.7206,18.895,18.6388,18.7118,67758.059761416,0
+IDOG.US,D,20200415,000000,18.1876,18.2013,18.0045,18.1028,62949.575560406,0
+IDOG.US,D,20200416,000000,18.0687,18.0687,17.7716,17.9129,160137.40607523,0
+IDOG.US,D,20200417,000000,18.3581,18.5023,18.2597,18.4303,56007.294421532,0
+IDOG.US,D,20200420,000000,18.059,18.3767,17.9226,18.0678,47422.841517105,0
+IDOG.US,D,20200421,000000,17.6625,17.8271,17.5523,17.643,153786.30677196,0
+IDOG.US,D,20200422,000000,18.0317,18.0317,17.8612,17.987,39297.170349679,0
+IDOG.US,D,20200423,000000,18.0512,18.2587,17.9519,17.9606,45321.888014551,0
+IDOG.US,D,20200424,000000,18.1409,18.2266,18.0142,18.2051,22239.111134999,0
+IDOG.US,D,20200427,000000,18.3113,18.5774,18.3026,18.5286,52381.17389172,0
+IDOG.US,D,20200428,000000,18.9018,18.9018,18.667,18.702,98957.270592212,0
+IDOG.US,D,20200429,000000,19.1912,19.4221,19.1766,19.3802,74476.594997234,0
+IDOG.US,D,20200430,000000,19.1103,19.119,18.8511,18.9378,53788.309823329,0
+IDOG.US,D,20200501,000000,18.4857,18.5111,18.2772,18.3669,39783.663735223,0
+IDOG.US,D,20200504,000000,18.3299,18.4117,18.1955,18.3669,45957.203216349,0
+IDOG.US,D,20200505,000000,18.63,18.7556,18.5198,18.5666,52433.518116748,0
+IDOG.US,D,20200506,000000,18.5764,18.6027,18.3669,18.3669,115680.73730966,0
+IDOG.US,D,20200507,000000,18.5023,18.6329,18.4409,18.5286,73357.865481951,0
+IDOG.US,D,20200508,000000,18.7303,18.9291,18.7303,18.8473,86476.765174011,0
+IDOG.US,D,20200511,000000,18.6125,18.8423,18.6125,18.8112,138491.52949054,0
+IDOG.US,D,20200512,000000,18.8278,18.9018,18.6027,18.6202,54511.891757525,0
+IDOG.US,D,20200513,000000,18.6738,18.6738,18.286,18.3669,71185.066964654,0
+IDOG.US,D,20200514,000000,17.987,18.2549,17.871,18.2314,36300.206877545,0
+IDOG.US,D,20200515,000000,18.2314,18.3484,18.1331,18.2938,53645.646151197,0
+IDOG.US,D,20200518,000000,18.7556,19.2165,18.7556,19.119,26977.803035972,0
+IDOG.US,D,20200519,000000,18.8551,18.8551,18.63,18.6572,34872.543798867,0
+IDOG.US,D,20200520,000000,18.9739,19.0927,18.9291,19.009,28742.111326588,0
+IDOG.US,D,20200521,000000,18.9807,18.9817,18.703,18.7644,14899.629700331,0
+IDOG.US,D,20200522,000000,18.63,18.667,18.5471,18.6475,29317.897801885,0
+IDOG.US,D,20200526,000000,19.2165,19.2916,19.1912,19.1999,16241.078761317,0
+IDOG.US,D,20200527,000000,19.6355,19.6355,19.3646,19.5536,32910.148539031,0
+IDOG.US,D,20200528,000000,19.7777,20.0242,19.6978,19.6978,38211.284269707,0
+IDOG.US,D,20200529,000000,19.5448,19.5896,19.3188,19.462,19264.727524641,0
+IDOG.US,D,20200601,000000,19.7164,20.1138,19.7164,20.0963,17568.158819355,0
+IDOG.US,D,20200602,000000,20.3126,20.4714,20.3126,20.413,30160.537189084,0
+IDOG.US,D,20200603,000000,20.7754,21.0638,20.7754,21.0287,26620.630676965,0
+IDOG.US,D,20200604,000000,20.8115,21.0229,20.8115,20.8466,15122.349246035,0
+IDOG.US,D,20200605,000000,21.4272,21.5724,21.3288,21.4077,41685.503911204,0
+IDOG.US,D,20200608,000000,21.7615,21.8881,21.549,21.8881,36070.302830368,0
+IDOG.US,D,20200609,000000,21.436,21.5091,21.3989,21.4994,7768.4988084182,0
+IDOG.US,D,20200610,000000,21.4711,21.5763,21.2538,21.3717,18130.602649057,0
+IDOG.US,D,20200611,000000,20.5484,20.6663,19.879,19.9102,58171.882080002,0
+IDOG.US,D,20200612,000000,20.485,20.485,19.9697,20.2678,36800.042908685,0
+IDOG.US,D,20200615,000000,19.7777,20.4578,19.7777,20.3594,31481.459103001,0
+IDOG.US,D,20200616,000000,20.8563,20.942,20.5201,20.6926,105146.20543364,0
+IDOG.US,D,20200617,000000,20.7842,20.8836,20.5952,20.5952,29341.504021015,0
+IDOG.US,D,20200618,000000,20.3097,20.4597,20.3097,20.3925,16360.13621432,0
+IDOG.US,D,20200619,000000,20.6585,20.6585,20.2424,20.2512,28156.061277756,0
+IDOG.US,D,20200622,000000,20.4383,20.5426,20.3496,20.5016,19202.119726079,0
+IDOG.US,D,20200623,000000,20.8777,20.8874,20.7023,20.7111,16857.919530754,0
+IDOG.US,D,20200624,000000,20.3857,20.411,20.0593,20.147,18135.734435824,0
+IDOG.US,D,20200625,000000,20.1723,20.4471,20.0554,20.4383,24858.375101056,0
+IDOG.US,D,20200626,000000,20.4013,20.4296,20.0817,20.1284,31720.600366359,0
+IDOG.US,D,20200629,000000,20.2191,20.3369,20.1284,20.2843,19959.571452941,0
+IDOG.US,D,20200630,000000,20.147,20.3389,20.0915,20.3,20914.083791669,0
+IDOG.US,D,20200701,000000,20.3097,20.4168,20.2649,20.374,20348.560889906,0
+IDOG.US,D,20200702,000000,20.7062,20.7969,20.5581,20.5669,15670.424072788,0
+IDOG.US,D,20200706,000000,20.9683,21.0063,20.8495,20.9128,16030.675503855,0
+IDOG.US,D,20200707,000000,20.676,20.7637,20.5581,20.5581,29076.703823819,0
+IDOG.US,D,20200708,000000,20.5386,20.7111,20.4666,20.7023,53998.71308079,0
+IDOG.US,D,20200709,000000,20.5581,20.5581,20.1557,20.2649,17286.936904504,0
+IDOG.US,D,20200710,000000,20.3477,20.4754,20.296,20.4754,24940.483689333,0
+IDOG.US,D,20200713,000000,20.6488,20.7676,20.374,20.411,84290.624011118,0
+IDOG.US,D,20200714,000000,20.5669,20.9917,20.5016,20.9498,141597.28684214,0
+IDOG.US,D,20200715,000000,21.2889,21.2889,21.0696,21.1886,285138.49451176,0
+IDOG.US,D,20200716,000000,21.0872,21.1827,21.0872,21.133,132728.5329508,0
+IDOG.US,D,20200717,000000,21.1593,21.2704,21.1486,21.2411,21404.682606628,0
+IDOG.US,D,20200720,000000,21.2704,21.3259,21.135,21.3142,24813.215377503,0
+IDOG.US,D,20200721,000000,21.4253,21.4711,21.3074,21.4058,72401.300428516,0
+IDOG.US,D,20200722,000000,21.208,21.2704,21.1691,21.2518,149411.97173147,0
+IDOG.US,D,20200723,000000,21.1593,21.2158,20.9703,21.0317,19612.662667468,0
+IDOG.US,D,20200724,000000,21.0414,21.095,20.8689,20.9498,25118.043511484,0
+IDOG.US,D,20200727,000000,21.0414,21.1982,21.0317,21.0969,22774.86967351,0
+IDOG.US,D,20200728,000000,20.9869,21.0921,20.9323,20.9683,67355.727678855,0
+IDOG.US,D,20200729,000000,20.9966,21.1496,20.9781,21.0784,18326.636903569,0
+IDOG.US,D,20200730,000000,20.7111,20.8047,20.4666,20.8047,18328.689618277,0
+IDOG.US,D,20200731,000000,20.6672,20.6935,20.1723,20.3,36193.465712784,0
+IDOG.US,D,20200803,000000,20.4208,20.5952,20.411,20.5854,23664.721498969,0
+IDOG.US,D,20200804,000000,20.64,20.9215,20.5581,20.9215,197528.63081952,0
+IDOG.US,D,20200805,000000,21.1886,21.2411,21.0784,21.133,110654.66534971,0
+IDOG.US,D,20200806,000000,21.0589,21.1018,20.9869,21.0872,7825.9748202126,0
+IDOG.US,D,20200807,000000,20.8134,20.9596,20.7579,20.9596,73930.572885187,0
+IDOG.US,D,20200810,000000,21.0501,21.1593,20.9683,21.1408,42775.49542059,0
+IDOG.US,D,20200811,000000,21.6357,21.6883,21.3425,21.3425,23109.462170742,0
+IDOG.US,D,20200812,000000,21.7809,21.8472,21.7322,21.7809,15308.119927013,0
+IDOG.US,D,20200813,000000,21.7283,21.7468,21.5675,21.6065,32899.884965497,0
+IDOG.US,D,20200814,000000,21.3795,21.5081,21.3795,21.4253,34442.500067764,0
+IDOG.US,D,20200817,000000,21.5266,21.6162,21.5266,21.5627,36886.256926376,0
+IDOG.US,D,20200818,000000,21.5899,21.6543,21.4438,21.5091,43383.098973844,0
+IDOG.US,D,20200819,000000,21.5354,21.5811,21.361,21.3698,26891.589018281,0
+IDOG.US,D,20200820,000000,21.0317,21.2236,21.0142,21.2149,24546.3624656,0
+IDOG.US,D,20200821,000000,20.9966,21.1115,20.9966,21.1067,45635.953364713,0
+IDOG.US,D,20200824,000000,21.4613,21.4613,21.3892,21.435,27952.84252177,0
+IDOG.US,D,20200825,000000,21.6357,21.6357,21.3698,21.4798,74277.48167066,0
+IDOG.US,D,20200826,000000,21.3795,21.434,21.3795,21.3892,14450.085179511,0
+IDOG.US,D,20200827,000000,21.4711,21.4711,21.1886,21.2236,27540.246865674,0
+IDOG.US,D,20200828,000000,21.3074,21.3425,21.2323,21.3425,33935.479535149,0
+IDOG.US,D,20200831,000000,21.1788,21.2323,21.0238,21.0589,39891.431257338,0
+IDOG.US,D,20200901,000000,20.9869,20.9966,20.8777,20.9966,32782.880227202,0
+IDOG.US,D,20200902,000000,21.0063,21.0969,20.9411,21.0969,14360.792089759,0
+IDOG.US,D,20200903,000000,21.0414,21.1408,20.6935,20.7862,64545.561245053,0
+IDOG.US,D,20200904,000000,20.7725,20.9498,20.5669,20.8689,10992.287255669,0
+IDOG.US,D,20200908,000000,20.6857,20.7501,20.64,20.64,34614.928103146,0
+IDOG.US,D,20200909,000000,20.8894,21.0229,20.8855,20.9596,24903.534824608,0
+IDOG.US,D,20200910,000000,21.0063,21.0589,20.6585,20.6585,22536.754767506,0
+IDOG.US,D,20200911,000000,20.8134,20.8641,20.6857,20.7959,20604.123870921,0
+IDOG.US,D,20200914,000000,20.9966,20.9966,20.8855,20.8952,19248.305806986,0
+IDOG.US,D,20200915,000000,21.1067,21.1067,20.9819,20.9966,32157.828598937,0
+IDOG.US,D,20200916,000000,21.0063,21.1009,20.9498,20.9683,28878.6168546,0
+IDOG.US,D,20200917,000000,20.7092,20.9118,20.7092,20.8942,27421.189412672,0
+IDOG.US,D,20200918,000000,20.8125,20.8942,20.6,20.6907,47555.241615703,0
+IDOG.US,D,20200921,000000,19.9911,19.996,19.7855,19.9813,35969.719809727,0
+IDOG.US,D,20200922,000000,20.0096,20.0379,19.8206,20.0379,37199.295919185,0
+IDOG.US,D,20200923,000000,20.1665,20.1665,19.7427,19.77,53583.038352635,0
+IDOG.US,D,20200924,000000,19.8527,19.9014,19.6131,19.77,41474.074296389,0
+IDOG.US,D,20200925,000000,19.6228,19.7981,19.54,19.7787,21852.174412741,0
+IDOG.US,D,20200928,000000,20.0466,20.0466,19.954,19.9911,9554.3606034569,0
+IDOG.US,D,20200929,000000,19.9998,20.0096,19.8089,19.882,33163.658805338,0
+IDOG.US,D,20200930,000000,19.9444,20.0291,19.7981,19.8722,59573.886224842,0
+IDOG.US,D,20201001,000000,19.9813,19.9911,19.7787,19.9083,555116.66455541,0
+IDOG.US,D,20201002,000000,19.6968,19.9589,19.6219,19.9268,81572.829739129,0
+IDOG.US,D,20201005,000000,20.1392,20.3038,20.0885,20.2873,30832.801255608,0
+IDOG.US,D,20201006,000000,20.4714,20.5075,20.2035,20.2678,23951.075200587,0
+IDOG.US,D,20201007,000000,20.4159,20.4714,20.3682,20.4256,41734.769064171,0
+IDOG.US,D,20201008,000000,20.5815,20.7238,20.5445,20.7238,36898.573214618,0
+IDOG.US,D,20201009,000000,20.6907,20.7939,20.6556,20.7092,29120.837190018,0
+IDOG.US,D,20201012,000000,20.6829,20.7988,20.6458,20.7559,16736.809363044,0
+IDOG.US,D,20201013,000000,20.6088,20.6088,20.3973,20.4519,74069.131127906,0
+IDOG.US,D,20201014,000000,20.5348,20.5348,20.3779,20.4061,59317.296886474,0
+IDOG.US,D,20201015,000000,19.9998,20.1772,19.9998,20.1577,27626.460883366,0
+IDOG.US,D,20201016,000000,20.3038,20.3331,20.2502,20.2824,131206.44499561,0
+IDOG.US,D,20201019,000000,20.3136,20.3136,20.0749,20.1021,21565.820711122,0
+IDOG.US,D,20201020,000000,20.222,20.3877,20.2083,20.2405,75656.905953725,0
+IDOG.US,D,20201021,000000,20.2873,20.3682,20.2123,20.2181,38934.866203903,0
+IDOG.US,D,20201022,000000,20.1392,20.2765,20.1304,20.2405,15624.237991881,0
+IDOG.US,D,20201023,000000,20.4256,20.4334,20.3263,20.4334,16068.650725934,0
+IDOG.US,D,20201026,000000,20.2775,20.2951,20.0379,20.1665,26095.135711988,0
+IDOG.US,D,20201027,000000,20.0379,20.1577,19.843,19.8625,98532.358647875,0
+IDOG.US,D,20201028,000000,19.3373,19.3373,19.1074,19.1347,61759.00103038,0
+IDOG.US,D,20201029,000000,19.1074,19.2994,19.0781,19.2448,26948.038672721,0
+IDOG.US,D,20201030,000000,19.1347,19.1726,19.0236,19.1531,24827.584380451,0
+IDOG.US,D,20201102,000000,19.4397,19.4825,19.347,19.4825,44865.158992256,0
+IDOG.US,D,20201103,000000,19.8342,20.0583,19.8342,20.0096,47014.351290423,0
+IDOG.US,D,20201104,000000,19.9268,20.1938,19.843,20.0379,15257.828416692,0
+IDOG.US,D,20201105,000000,20.4977,20.5173,20.3779,20.4334,22831.319327952,0
+IDOG.US,D,20201106,000000,20.4519,20.5542,20.4159,20.4159,30720.928304079,0
+IDOG.US,D,20201109,000000,21.7527,21.7527,21.4438,21.475,48972.641120845,0
+IDOG.US,D,20201110,000000,21.9183,22.1112,21.8803,22.079,24377.013502278,0
+IDOG.US,D,20201111,000000,22.1667,22.2262,22.1297,22.194,13876.351418921,0
+IDOG.US,D,20201112,000000,21.9359,21.967,21.6513,21.7059,18239.396528525,0
+IDOG.US,D,20201113,000000,21.9738,22.1882,21.9086,22.1375,32736.694146295,0
+IDOG.US,D,20201116,000000,22.5624,22.6062,22.4717,22.5993,15191.115188717,0
+IDOG.US,D,20201117,000000,22.5438,22.7747,22.5253,22.6549,10888.625162968,0
+IDOG.US,D,20201118,000000,22.7562,22.839,22.6597,22.6597,10028.53770076,0
+IDOG.US,D,20201119,000000,22.5253,22.7105,22.461,22.6451,14530.141053082,0
+IDOG.US,D,20201120,000000,22.6091,22.6549,22.5506,22.6188,10058.302064011,0
+IDOG.US,D,20201123,000000,22.8303,22.8566,22.6364,22.7289,13446.307687817,0
+IDOG.US,D,20201124,000000,23.1713,23.4568,23.1002,23.4285,102582.36476467,0
+IDOG.US,D,20201125,000000,23.4119,23.4763,23.2453,23.4246,18631.46503755,0
+IDOG.US,D,20201127,000000,23.447,23.5581,23.4382,23.447,13651.579158511,0
+IDOG.US,D,20201130,000000,23.1995,23.2541,22.7386,22.803,32129.090593041,0
+IDOG.US,D,20201201,000000,23.1801,23.3603,23.144,23.3603,20028.337395624,0
+IDOG.US,D,20201202,000000,23.2911,23.521,23.2911,23.4528,13089.135328809,0
+IDOG.US,D,20201203,000000,23.6507,23.7948,23.6507,23.7013,41527.44487877,0
+IDOG.US,D,20201204,000000,23.9468,24.056,23.9468,24.0189,45089.931252666,0
+IDOG.US,D,20201207,000000,23.9001,23.9643,23.7432,23.862,19322.203536435,0
+IDOG.US,D,20201208,000000,23.8075,23.9468,23.7793,23.9468,8370.9705749054,0
+IDOG.US,D,20201209,000000,24.166,24.1855,23.8435,24.0004,68660.227875116,0
+IDOG.US,D,20201210,000000,23.9731,24.2586,23.9731,24.2089,89701.579978615,0
+IDOG.US,D,20201211,000000,23.9468,24.0637,23.9284,23.9956,28221.748148379,0
+IDOG.US,D,20201214,000000,24.2401,24.2401,23.9868,24.0101,16045.044506804,0
+IDOG.US,D,20201215,000000,24.0374,24.205,24.0004,24.1855,11945.773237043,0
+IDOG.US,D,20201216,000000,24.2401,24.4155,24.1563,24.3278,16577.723973255,0
+IDOG.US,D,20201217,000000,24.397,24.4349,24.3141,24.3336,17435.758720757,0
+IDOG.US,D,20201218,000000,24.3414,24.3804,24.2684,24.3376,17790.878365058,0
+IDOG.US,D,20201221,000000,23.6039,23.9361,23.4285,23.8767,15047.425159231,0
+IDOG.US,D,20201222,000000,23.7783,23.8533,23.674,23.7549,19973.94045589,0
+IDOG.US,D,20201223,000000,23.9371,24.0842,23.9049,24.0842,9792.4755094621,0
+IDOG.US,D,20201224,000000,24.0151,24.054,23.9916,24.0384,1495.4026640065,0
+IDOG.US,D,20201228,000000,24.2226,24.285,24.1514,24.2021,15797.692384618,0
+IDOG.US,D,20201229,000000,24.4476,24.4476,24.207,24.2654,15628.343421295,0
+IDOG.US,D,20201230,000000,24.3717,24.473,24.2421,24.2421,14192.469483791,0
+IDOG.US,D,20201231,000000,24.2703,24.2703,23.9828,24.094,15071.031378361,0
+IDOG.US,D,20210104,000000,24.5665,24.5665,24.0755,24.1875,23458.423670922,0
+IDOG.US,D,20210105,000000,24.3444,24.585,24.3356,24.5012,11571.152803027,0
+IDOG.US,D,20210106,000000,24.7604,25.0293,24.7604,24.9553,35215.347154927,0
+IDOG.US,D,20210107,000000,25.0488,25.1521,25.0098,25.1365,10010.063268398,0
+IDOG.US,D,20210108,000000,25.2154,25.2154,24.9932,25.2154,23109.462170742,0
+IDOG.US,D,20210111,000000,24.7331,24.8724,24.6775,24.8344,18085.442925504,0
+IDOG.US,D,20210112,000000,24.8676,25.1218,24.7799,25.1218,34372.707767727,0
+IDOG.US,D,20210113,000000,25.0576,25.1394,25.039,25.0809,24760.871152476,0
+IDOG.US,D,20210114,000000,25.1403,25.2894,25.1403,25.2154,14326.922297094,0
+IDOG.US,D,20210115,000000,24.9845,25.0147,24.8686,24.9358,11443.884491196,0
+IDOG.US,D,20210119,000000,25.0293,25.039,24.9095,25.0195,30074.323171392,0
+IDOG.US,D,20210120,000000,25.1043,25.1696,25.0313,25.1696,14801.099394398,0
+IDOG.US,D,20210121,000000,25.1403,25.1774,24.9845,25.0946,33915.978745433,0
+IDOG.US,D,20210122,000000,24.8441,24.9631,24.7604,24.9455,10018.274127226,0
+IDOG.US,D,20210125,000000,24.7048,24.8627,24.6863,24.8529,8383.2868631471,0
+IDOG.US,D,20210126,000000,25.114,25.1589,25.001,25.1403,15652.975997779,0
+IDOG.US,D,20210127,000000,24.7516,24.8344,24.585,24.6601,20506.619922341,0
+IDOG.US,D,20210128,000000,24.6416,24.8218,24.6416,24.8218,7639.177781881,0
+IDOG.US,D,20210129,000000,24.4379,24.4379,24.0306,24.2206,14698.463659051,0
+IDOG.US,D,20210201,000000,24.4281,24.4281,24.2703,24.395,29018.201454671,0
+IDOG.US,D,20210202,000000,24.4281,24.5383,24.3814,24.5383,11339.196041143,0
+IDOG.US,D,20210203,000000,24.5295,24.6025,24.4379,24.5762,54415.4141663,0
+IDOG.US,D,20210204,000000,24.5383,24.7088,24.4915,24.6601,42811.417927961,0
+IDOG.US,D,20210205,000000,24.7516,24.8168,24.6766,24.7516,53522.48326878,0
+IDOG.US,D,20210208,000000,24.9095,25.1403,24.9095,24.9649,13080.924469982,0
+IDOG.US,D,20210209,000000,24.9562,25.0946,24.927,25.0293,25682.540055892,0
+IDOG.US,D,20210210,000000,25.0195,25.0712,24.7809,24.9338,6588.1878519272,0
+IDOG.US,D,20210211,000000,25.0946,25.1316,24.9922,25.0946,34441.47371041,0
+IDOG.US,D,20210212,000000,24.9182,25.1774,24.9182,25.1774,26015.079838417,0
+IDOG.US,D,20210216,000000,25.2982,25.4541,25.2242,25.3538,47360.233718543,0
+IDOG.US,D,20210217,000000,25.2242,25.3898,25.0867,25.3031,31036.020011594,0
+IDOG.US,D,20210218,000000,25.0761,25.1481,24.9747,25.119,19081.00955837,0
+IDOG.US,D,20210219,000000,25.2436,25.2699,25.1403,25.1696,19942.123377932,0
+IDOG.US,D,20210222,000000,25.1862,25.3167,25.1862,25.2242,52512.547632965,0
+IDOG.US,D,20210223,000000,25.2797,25.4541,25.1043,25.3811,39659.474495454,0
+IDOG.US,D,20210224,000000,25.2982,25.6139,25.2709,25.6041,12481.531775555,0
+IDOG.US,D,20210225,000000,25.6685,25.8175,25.3635,25.3771,35073.709840147,0
+IDOG.US,D,20210226,000000,25.1501,25.1501,24.8491,24.9358,25707.172632376,0
+IDOG.US,D,20210301,000000,25.1696,25.3265,25.113,25.3265,74407.829054551,0
+IDOG.US,D,20210302,000000,25.1618,25.3352,25.1218,25.2748,22310.956149742,0
+IDOG.US,D,20210303,000000,25.233,25.419,25.2154,25.2894,28115.006983617,0
+IDOG.US,D,20210304,000000,25.3352,25.5116,24.9095,25.1218,35450.382988871,0
+IDOG.US,D,20210305,000000,25.191,25.4287,25.0761,25.419,18062.863063727,0
+IDOG.US,D,20210308,000000,25.3723,25.6548,25.2339,25.5292,47610.66491279,0
+IDOG.US,D,20210309,000000,25.6685,25.7795,25.6509,25.7054,105341.2133308,0
+IDOG.US,D,20210310,000000,25.7532,25.8448,25.6781,25.7981,48591.862542708,0
+IDOG.US,D,20210311,000000,25.7532,25.836,25.7337,25.8136,16371.426145208,0
+IDOG.US,D,20210312,000000,25.7337,25.8643,25.6773,25.8448,11201.664155777,0
+IDOG.US,D,20210315,000000,25.9471,25.9471,25.686,25.874,61786.712678924,0
+IDOG.US,D,20210316,000000,25.8545,25.8906,25.7532,25.8867,23866.913897603,0
+IDOG.US,D,20210317,000000,25.762,26.0865,25.6685,25.9276,13625.920224674,0
+IDOG.US,D,20210318,000000,25.8633,26.0874,25.8068,25.8068,11925.246089973,0
+IDOG.US,D,20210319,000000,25.7883,25.9081,25.6207,25.8068,12708.356750671,0
+IDOG.US,D,20210322,000000,25.7971,25.9568,25.7795,25.8818,17567.132462001,0
+IDOG.US,D,20210323,000000,25.6763,25.7513,25.4794,25.5262,16569.513114428,0
+IDOG.US,D,20210324,000000,25.4502,25.5262,25.3313,25.46,15452.836313852,0
+IDOG.US,D,20210325,000000,25.4502,25.6392,25.2836,25.5739,17698.506203246,0
+IDOG.US,D,20210326,000000,25.7123,25.9568,25.6948,25.9568,7769.5251657717,0
+IDOG.US,D,20210329,000000,25.7513,25.9276,25.7249,25.8535,12770.964549233,0
+IDOG.US,D,20210330,000000,25.6763,25.8166,25.6763,25.7415,9632.3637623207,0
+IDOG.US,D,20210331,000000,25.5924,25.6713,25.5447,25.6061,12148.99199303,0
+IDOG.US,D,20210401,000000,25.5924,25.7415,25.5447,25.7317,15078.215879835,0
+IDOG.US,D,20210405,000000,25.9568,26.1342,25.9568,26.1342,101573.45548621,0
+IDOG.US,D,20210406,000000,25.8166,25.9276,25.7045,25.873,21367.733741902,0
+IDOG.US,D,20210407,000000,25.873,25.9607,25.8166,25.9276,6950.4919977022,0
+IDOG.US,D,20210408,000000,25.9003,26.0407,25.8906,25.9471,37335.801447197,0
+IDOG.US,D,20210409,000000,25.948,25.9568,25.9276,25.9568,4103.3766991751,0
+IDOG.US,D,20210412,000000,25.9276,25.949,25.8262,25.9179,196394.50594394,0
+IDOG.US,D,20210413,000000,25.835,25.988,25.835,25.9374,11828.768498748,0
+IDOG.US,D,20210414,000000,25.9374,26.067,25.9374,25.9841,7326.1387890725,0
+IDOG.US,D,20210415,000000,26.1216,26.1615,26.1156,26.1615,11723.05369134,0
+IDOG.US,D,20210416,000000,26.2452,26.3855,26.1897,26.2745,64417.266575869,0
+IDOG.US,D,20210419,000000,26.2745,26.4168,26.2745,26.3953,25240.180036546,0
+IDOG.US,D,20210420,000000,26.1156,26.1156,25.8575,25.9159,4567.2902229437,0
+IDOG.US,D,20210421,000000,25.8438,26.18,25.8438,26.18,51886.469647348,0
+IDOG.US,D,20210422,000000,26.2179,26.2179,26.0026,26.0874,60695.694812185,0
+IDOG.US,D,20210423,000000,26.1059,26.253,26.0874,26.253,7543.7265480082,0
+IDOG.US,D,20210426,000000,26.3115,26.4118,26.293,26.293,5245.7124335877,0
+IDOG.US,D,20210427,000000,26.1751,26.2111,26.1166,26.176,15127.481032801,0
+IDOG.US,D,20210428,000000,26.2267,26.3953,26.1615,26.3953,14504.482119245,0
+IDOG.US,D,20210429,000000,26.3301,26.3602,26.1429,26.2745,103096.56979876,0
+IDOG.US,D,20210430,000000,26.1751,26.2452,25.9003,26.0221,9977.2198330868,0
+IDOG.US,D,20210503,000000,26.2179,26.4031,26.0319,26.3301,30830.7485409,0
+IDOG.US,D,20210504,000000,26.255,26.255,25.9471,26.1254,32743.878647769,0
+IDOG.US,D,20210505,000000,26.3397,26.483,26.3397,26.4186,12606.747372678,0
+IDOG.US,D,20210506,000000,26.5599,26.6837,26.5356,26.6769,16348.846283431,0
+IDOG.US,D,20210507,000000,26.7012,27.0305,26.7012,27.0305,14127.808970522,0
+IDOG.US,D,20210510,000000,27.2177,27.2546,27.0598,27.0598,21067.011037335,0
+IDOG.US,D,20210511,000000,26.6574,26.8902,26.6574,26.8123,20027.31103827,0
+IDOG.US,D,20210512,000000,26.7226,26.7421,26.4138,26.5171,18076.205709322,0
+IDOG.US,D,20210513,000000,26.5073,26.6935,26.4421,26.6759,18373.849341829,0
+IDOG.US,D,20210514,000000,27.0501,27.0501,26.9097,27.0501,5232.3697879926,0
+IDOG.US,D,20210517,000000,26.9311,27.0501,26.9,27.0501,6027.7967369323,0
+IDOG.US,D,20210518,000000,27.2361,27.2361,27.0773,27.0773,25276.102543918,0
+IDOG.US,D,20210519,000000,26.7587,26.8348,26.5356,26.8025,39837.034317604,0
+IDOG.US,D,20210520,000000,26.7607,26.9935,26.7607,26.9935,13289.275012736,0
+IDOG.US,D,20210521,000000,27.0686,27.0773,26.8805,27.012,7217.3449096046,0
+IDOG.US,D,20210524,000000,27.088,27.1426,26.9847,27.1426,23316.786356143,0
+IDOG.US,D,20210525,000000,27.1426,27.1426,27.012,27.012,2862.5106588292,0
+IDOG.US,D,20210526,000000,26.9847,27.0403,26.975,27.0218,4745.8764024476,0
+IDOG.US,D,20210527,000000,27.0218,27.0315,26.9847,27.012,5078.4161849721,0
+IDOG.US,D,20210528,000000,27.0354,27.0861,27.0257,27.0257,1712.9904229423,0
+IDOG.US,D,20210601,000000,27.1513,27.1709,27.0305,27.0305,18013.597910761,0
+IDOG.US,D,20210602,000000,27.1709,27.1991,27.0598,27.1904,13550.996137871,0
+IDOG.US,D,20210603,000000,27.0959,27.1513,27.0598,27.0871,31165.341038132,0
+IDOG.US,D,20210604,000000,27.3385,27.3949,27.2264,27.3385,15923.934339094,0
+IDOG.US,D,20210607,000000,27.4612,27.4884,27.3385,27.4515,4590.8964420736,0
+IDOG.US,D,20210608,000000,27.4475,27.5177,27.3754,27.4475,9028.86563848,0
+IDOG.US,D,20210609,000000,27.433,27.4427,27.3112,27.3754,8517.7396764517,0
+IDOG.US,D,20210610,000000,27.4037,27.468,27.3209,27.3754,8017.9036453116,0
+IDOG.US,D,20210611,000000,27.3949,27.4884,27.2741,27.4232,6507.105621003,0
+IDOG.US,D,20210614,000000,27.4427,27.5177,27.3385,27.428,14480.875900115,0
+IDOG.US,D,20210615,000000,27.5235,27.5625,27.4884,27.5177,3810.864853436,0
+IDOG.US,D,20210616,000000,27.5401,27.6181,27.2654,27.3676,5772.2337559181,0
+IDOG.US,D,20210617,000000,27.1874,27.1874,26.9399,27.0549,15544.182118311,0
+IDOG.US,D,20210618,000000,26.5522,26.6175,26.4381,26.481,80886.196669657,0
+IDOG.US,D,20210621,000000,26.6077,26.8698,26.6077,26.8639,6993.599006548,0
+IDOG.US,D,20210622,000000,26.7373,26.938,26.7324,26.8454,6348.0202312151,0
+IDOG.US,D,20210623,000000,26.8366,26.9789,26.6749,26.7226,11164.715291053,0
+IDOG.US,D,20210624,000000,26.9215,27.0451,26.8084,26.9594,10879.387946787,0
+IDOG.US,D,20210625,000000,26.9789,27.0247,26.9215,26.9974,12540.034144703,0
+IDOG.US,D,20210628,000000,26.8084,26.8366,26.7226,26.784,2760.9012808357,0
+IDOG.US,D,20210629,000000,26.7421,26.8366,26.7324,26.7792,7389.7729449876,0
+IDOG.US,D,20210630,000000,26.5424,26.6466,26.4957,26.5814,10561.217167211,0
+IDOG.US,D,20210701,000000,26.6466,26.7597,26.5326,26.6662,14873.970766494,0
+IDOG.US,D,20210702,000000,26.5814,26.8084,26.5814,26.7421,13218.456355346,0
+IDOG.US,D,20210706,000000,26.7421,26.7421,26.4284,26.5356,10332.339477388,0
+IDOG.US,D,20210707,000000,26.5424,26.6359,26.4762,26.5765,7527.3048303527,0
+IDOG.US,D,20210708,000000,26.2111,26.4479,26.2014,26.3154,36297.127805484,0
+IDOG.US,D,20210709,000000,26.7032,26.8454,26.6369,26.8366,11927.298804681,0
+IDOG.US,D,20210712,000000,26.708,27.0072,26.7061,26.8737,15747.400874298,0
+IDOG.US,D,20210713,000000,26.8181,26.9692,26.7597,26.8123,8702.4840000764,0
+IDOG.US,D,20210714,000000,26.9029,26.9974,26.7694,26.8454,15441.546382964,0
+IDOG.US,D,20210715,000000,26.5561,26.7188,26.5522,26.6223,9435.3031504543,0
+IDOG.US,D,20210716,000000,26.5424,26.5999,26.4957,26.4957,13403.200678971,0
+IDOG.US,D,20210719,000000,26.0679,26.0971,25.8604,25.8906,24835.79523928,0
+IDOG.US,D,20210720,000000,25.8156,26.2199,25.8156,26.1527,17033.426638196,0
+IDOG.US,D,20210721,000000,26.3339,26.4664,26.3056,26.4664,11456.200779437,0
+IDOG.US,D,20210722,000000,26.4713,26.5317,26.3154,26.4547,9666.2335549852,0
+IDOG.US,D,20210723,000000,26.6466,26.6466,26.5424,26.5853,11707.658331038,0
+IDOG.US,D,20210726,000000,26.6271,26.7451,26.6175,26.7226,15428.203737368,0
+IDOG.US,D,20210727,000000,26.5999,26.6749,26.5326,26.5794,12770.964549233,0
+IDOG.US,D,20210728,000000,26.6662,26.823,26.6175,26.823,4128.0092756584,0
+IDOG.US,D,20210729,000000,27.0549,27.0734,26.9692,26.9789,6771.9058181984,0
+IDOG.US,D,20210730,000000,26.7987,26.8542,26.6564,26.713,13717.266029134,0
+IDOG.US,D,20210802,000000,26.9311,26.9311,26.7694,26.7743,7305.611642003,0
+IDOG.US,D,20210803,000000,26.8786,26.9974,26.8639,26.9974,15849.010252291,0
+IDOG.US,D,20210804,000000,26.9496,26.9594,26.8181,26.8688,3917.6060181969,0
+IDOG.US,D,20210805,000000,26.9117,26.9215,26.825,26.8688,16416.585868761,0
+IDOG.US,D,20210806,000000,26.8084,26.8416,26.7324,26.8279,10624.851323126,0
+IDOG.US,D,20210809,000000,26.7792,26.9331,26.7792,26.8493,6258.7271414631,0
+IDOG.US,D,20210810,000000,26.7626,26.8084,26.7626,26.8084,3439.3234914797,0
+IDOG.US,D,20210811,000000,27.0257,27.1017,26.9117,27.0257,9729.8677109004,0
+IDOG.US,D,20210812,000000,27.1105,27.2059,27.0646,27.1728,7384.6411582203,0
+IDOG.US,D,20210813,000000,27.2342,27.3199,27.2342,27.2634,2387.3072041724,0
+IDOG.US,D,20210816,000000,27.1105,27.2108,27.0822,27.2108,9669.3126270456,0
+IDOG.US,D,20210817,000000,26.9496,26.9496,26.7519,26.9029,6869.4097667781,0
+IDOG.US,D,20210818,000000,26.8454,26.9448,26.7987,26.8834,7106.4983154298,0
+IDOG.US,D,20210819,000000,26.4859,26.5141,26.3865,26.4489,22301.71893356,0
+IDOG.US,D,20210820,000000,26.3719,26.5326,26.3719,26.5326,4093.1131256404,0
+IDOG.US,D,20210823,000000,26.5814,26.7889,26.5814,26.7597,4618.6080906173,0
+IDOG.US,D,20210824,000000,26.6837,26.8542,26.6837,26.7792,9893.0585301022,0
+IDOG.US,D,20210825,000000,26.6935,26.8006,26.6271,26.7032,5880.0012780325,0
+IDOG.US,D,20210826,000000,26.6175,26.6369,26.4859,26.5717,9352.1682048232,0
+IDOG.US,D,20210827,000000,26.5619,26.7889,26.5619,26.7519,55049.703010744,0
+IDOG.US,D,20210830,000000,26.7519,26.8416,26.7032,26.8416,60880.43913581,0
+IDOG.US,D,20210831,000000,26.7792,26.8181,26.7198,26.7421,112271.17818143,0
+IDOG.US,D,20210901,000000,26.9029,26.9837,26.8279,26.8279,17204.828316226,0
+IDOG.US,D,20210902,000000,26.9117,27.016,26.9117,26.9594,3410.5854855825,0
+IDOG.US,D,20210903,000000,27.0734,27.1679,27.0646,27.1533,2343.1738379732,0
+IDOG.US,D,20210907,000000,26.9692,27.0072,26.9029,26.9029,10923.521312986,0
+IDOG.US,D,20210908,000000,26.7743,26.8834,26.7743,26.784,3350.0304017277,0
+IDOG.US,D,20210909,000000,26.7421,26.8834,26.7421,26.7694,10951.23296153,0
+IDOG.US,D,20210910,000000,26.8454,26.8737,26.5424,26.5902,26883.378159453,0
+IDOG.US,D,20210913,000000,26.9311,26.9496,26.8737,26.9496,19735.825549884,0
+IDOG.US,D,20210914,000000,26.8756,26.9419,26.8181,26.8181,6737.0096681804,0
+IDOG.US,D,20210915,000000,26.7519,26.9311,26.7471,26.9311,47092.354449287,0
+IDOG.US,D,20210916,000000,26.7597,26.8133,26.6759,26.8133,10399.052705363,0
+IDOG.US,D,20210917,000000,26.5814,26.6028,26.3291,26.3807,7800.3158863758,0
+IDOG.US,D,20210920,000000,25.8798,26.0114,25.765,25.9325,8555.7148985301,0
+IDOG.US,D,20210921,000000,26.2968,26.2968,26.2111,26.2482,3811.8912107894,0
+IDOG.US,D,20210922,000000,26.3807,26.4284,26.2482,26.3651,3934.0277358524,0
+IDOG.US,D,20210923,000000,26.5921,26.6788,26.5434,26.5434,9258.7696856574,0
+IDOG.US,D,20210924,000000,26.4381,26.4674,26.3514,26.3953,3529.6429385851,0
+IDOG.US,D,20210927,000000,26.4918,26.7266,26.4206,26.6691,11216.033158726,0
+IDOG.US,D,20210928,000000,26.5161,26.5161,26.3339,26.3719,16040.93907739,0
+IDOG.US,D,20210929,000000,26.3241,26.4196,26.2101,26.2667,20837.106990158,0
+IDOG.US,D,20210930,000000,26.295,26.3719,26.1137,26.1751,14521.930194254,0
+IDOG.US,D,20211001,000000,26.18,26.3524,26.0562,26.2521,13045.00196261,0
+IDOG.US,D,20211004,000000,26.1439,26.2862,26.0698,26.1118,12078.173335641,0
+IDOG.US,D,20211005,000000,26.2374,26.4489,26.2374,26.3534,13171.243917087,0
+IDOG.US,D,20211006,000000,25.95,26.141,25.8545,26.1234,5853.3159868423,0
+IDOG.US,D,20211007,000000,26.1897,26.3261,26.18,26.18,13212.298211226,0
+IDOG.US,D,20211008,000000,26.3046,26.3339,26.2862,26.291,8096.9331615288,0
+IDOG.US,D,20211011,000000,26.4294,26.4674,26.2998,26.2998,4344.5706772406,0
+IDOG.US,D,20211012,000000,26.3437,26.4294,26.3241,26.3437,8758.9336545173,0
+IDOG.US,D,20211013,000000,26.3534,26.5394,26.3534,26.4869,12806.887056605,0
+IDOG.US,D,20211014,000000,26.7168,26.7168,26.5541,26.6739,25281.234330685,0
+IDOG.US,D,20211015,000000,26.7694,26.8328,26.6973,26.7646,6477.3412577523,0
+IDOG.US,D,20211018,000000,26.6398,26.6993,26.5843,26.6544,6454.761395976,0
+IDOG.US,D,20211019,000000,26.6973,26.8025,26.6973,26.7509,5871.7904192047,0
+IDOG.US,D,20211020,000000,26.7168,26.8601,26.671,26.7938,11365.881332333,0
+IDOG.US,D,20211021,000000,26.6875,26.7724,26.5833,26.6642,16418.638583468,0
+IDOG.US,D,20211022,000000,26.6496,26.7168,26.5346,26.6253,10520.162873073,0
+IDOG.US,D,20211025,000000,26.6973,26.7285,26.6301,26.7071,7114.7091742575,0
+IDOG.US,D,20211026,000000,26.823,26.8318,26.6671,26.6954,7511.9094700506,0
+IDOG.US,D,20211027,000000,26.6496,26.7626,26.5833,26.6739,11014.867117445,0
+IDOG.US,D,20211028,000000,26.6106,26.7461,26.6106,26.6827,10636.141254015,0
+IDOG.US,D,20211029,000000,26.4674,26.4966,26.3241,26.4966,5988.7951575004,0
+IDOG.US,D,20211101,000000,26.7071,26.823,26.6544,26.7792,9313.1666253913,0
+IDOG.US,D,20211102,000000,26.6028,26.7724,26.5775,26.6359,16842.524170451,0
+IDOG.US,D,20211103,000000,26.5541,26.8503,26.5444,26.8474,8017.9036453116,0
+IDOG.US,D,20211104,000000,26.7168,26.8035,26.5736,26.593,7581.7017700866,0
+IDOG.US,D,20211105,000000,26.6369,26.7266,26.6203,26.7266,6279.2542885325,0
+IDOG.US,D,20211108,000000,26.7168,26.8318,26.6301,26.7363,23608.271844528,0
+IDOG.US,D,20211109,000000,26.5833,26.6779,26.5833,26.6203,13897.904923344,0
+IDOG.US,D,20211110,000000,26.6398,26.6875,26.4099,26.4343,14692.305514931,0
+IDOG.US,D,20211111,000000,26.4674,26.5492,26.4674,26.4937,4861.8547833898,0
+IDOG.US,D,20211112,000000,26.5726,26.6028,26.5073,26.559,7401.0628758758,0
+IDOG.US,D,20211115,000000,26.6203,26.6203,26.4782,26.5298,2964.1200368228,0
+IDOG.US,D,20211116,000000,26.5063,26.5093,26.4099,26.4323,3532.7220106455,0
+IDOG.US,D,20211117,000000,26.3534,26.5258,26.3534,26.3875,6544.0544857279,0
+IDOG.US,D,20211118,000000,26.3046,26.4381,26.2862,26.4099,16686.517852724,0
+IDOG.US,D,20211119,000000,26.18,26.2033,26.0562,26.1079,10402.131777424,0
+IDOG.US,D,20211122,000000,25.9841,26.2696,25.9793,26.1663,108752.82517373,0
+IDOG.US,D,20211123,000000,26.2569,26.3291,26.1897,26.3291,18796.708571459,0
+IDOG.US,D,20211124,000000,26.0075,26.1828,26.0075,26.1234,492493.47063341,0
+IDOG.US,D,20211126,000000,25.5282,25.6344,25.3664,25.42,17943.805610725,0
+IDOG.US,D,20211129,000000,25.6051,25.6051,25.3751,25.5096,9583.0986093541,0
+IDOG.US,D,20211130,000000,25.4327,25.4901,25.078,25.2603,18700.230980233,0
+IDOG.US,D,20211201,000000,25.7678,25.8166,25.1734,25.2027,99406.815113032,0
+IDOG.US,D,20211202,000000,25.4044,25.7006,25.4044,25.5866,16634.173627697,0
+IDOG.US,D,20211203,000000,25.3849,25.4132,25.2611,25.4132,22066.683099616,0
+IDOG.US,D,20211206,000000,25.7299,25.8643,25.6909,25.7873,13998.487943984,0
+IDOG.US,D,20211207,000000,26.027,26.2569,26.027,26.2141,7079.8130242395,0
+IDOG.US,D,20211208,000000,26.18,26.3144,26.0845,26.3046,8781.5135162936,0
+IDOG.US,D,20211209,000000,26.0134,26.0367,25.9121,25.9695,7424.6690950056,0
+IDOG.US,D,20211210,000000,26.0845,26.1322,26.0416,26.104,73106.40793035,0
+IDOG.US,D,20211213,000000,26.0075,26.0075,25.8555,25.8594,9217.7153915186,0
+IDOG.US,D,20211214,000000,25.9023,25.9208,25.7299,25.8448,5308.3202321494,0
+IDOG.US,D,20211215,000000,25.9208,26.141,25.7581,26.141,8241.6495483681,0
+IDOG.US,D,20211216,000000,26.2472,26.3339,26.1517,26.2569,20427.590406123,0
+IDOG.US,D,20211217,000000,26.2374,26.2618,26.0173,26.0173,14556.826344272,0
+IDOG.US,D,20211220,000000,25.8926,25.9929,25.875,25.8926,5902.5811398089,0
+IDOG.US,D,20211221,000000,26.1605,26.2521,26.0173,26.2472,36937.57479405,0
+IDOG.US,D,20211222,000000,26.2277,26.4489,26.18,26.4489,22405.381026261,0
+IDOG.US,D,20211223,000000,26.5454,26.7285,26.5073,26.6331,6831.4345446997,0
+IDOG.US,D,20211227,000000,26.7568,26.8532,26.7188,26.825,290078.35245402,0
+IDOG.US,D,20211228,000000,26.8338,26.9302,26.8055,26.8824,10079.855568434,0
+IDOG.US,D,20211229,000000,26.8727,26.9692,26.7762,26.8679,6652.8483651958,0
+IDOG.US,D,20211230,000000,26.8532,26.9594,26.7383,26.7471,4170.0899271507,0
+IDOG.US,D,20211231,000000,26.8055,26.8824,26.7188,26.822,3533.7483679989,0
+IDOG.US,D,20220103,000000,26.9205,26.9887,26.8639,26.9809,6789.3538932074,0
+IDOG.US,D,20220104,000000,27.1037,27.3053,27.1037,27.1679,15799.745099325,0
+IDOG.US,D,20220105,000000,27.3901,27.432,27.1134,27.1134,3717.4663342702,0
+IDOG.US,D,20220106,000000,27.3248,27.3248,27.1611,27.1806,60724.432818082,0
+IDOG.US,D,20220107,000000,27.2381,27.4407,27.2381,27.392,179535.56005583,0
+IDOG.US,D,20220110,000000,27.4212,27.7194,27.3248,27.5323,50721.554051159,0
+IDOG.US,D,20220111,000000,27.5275,27.8909,27.5255,27.8256,30401.73116715,0
+IDOG.US,D,20220112,000000,27.9981,28.1334,27.9698,28.1091,15650.923283071,0
+IDOG.US,D,20220113,000000,28.4121,28.4121,28.1432,28.1637,20594.886654739,0
+IDOG.US,D,20220114,000000,28.1812,28.4024,28.1812,28.3595,26463.598001884,0
+IDOG.US,D,20220118,000000,28.114,28.2971,28.0078,28.1159,33791.789505663,0
+IDOG.US,D,20220119,000000,28.2484,28.2962,28.0945,28.1237,5092.7851879206,0
+IDOG.US,D,20220120,000000,28.2582,28.2582,27.8831,27.886,18159.340654954,0
+IDOG.US,D,20220121,000000,27.7389,27.7486,27.5362,27.5411,11757.949841358,0
+IDOG.US,D,20220124,000000,27.1806,27.546,26.7285,27.4017,59968.007448575,0
+IDOG.US,D,20220125,000000,27.3638,27.6901,27.1513,27.5751,35516.069859494,0
+IDOG.US,D,20220126,000000,27.7768,27.8109,27.315,27.432,21872.70155981,0
+IDOG.US,D,20220127,000000,27.6522,27.6619,27.3638,27.5751,11248.876594037,0
+IDOG.US,D,20220128,000000,27.354,27.6375,27.2147,27.5849,20691.364245965,0
+IDOG.US,D,20220131,000000,27.4407,27.7194,27.3813,27.7145,106989.54324047,0
+IDOG.US,D,20220201,000000,27.7096,27.8909,27.7096,27.8422,13822.980836541,0
+IDOG.US,D,20220202,000000,27.965,28.0176,27.8636,27.9795,9808.8972271176,0
+IDOG.US,D,20220203,000000,28.037,28.037,27.8538,27.8733,61497.279905246,0
+IDOG.US,D,20220204,000000,27.8538,28.0945,27.7067,27.9123,25186.809454166,0
+IDOG.US,D,20220207,000000,28.0176,28.1432,27.9913,28.0945,13936.906502776,0
+IDOG.US,D,20220208,000000,28.2104,28.3254,28.0078,28.2903,40257.840832527,0
+IDOG.US,D,20220209,000000,28.4794,28.5466,28.4637,28.5232,10029.564058114,0
+IDOG.US,D,20220210,000000,28.3254,28.6625,28.2602,28.3401,33241.661964203,0
+IDOG.US,D,20220211,000000,28.4219,28.5564,28.037,28.0945,25499.848446974,0
+IDOG.US,D,20220214,000000,28.152,28.152,27.8256,28.0467,11425.410058833,0
+IDOG.US,D,20220215,000000,28.1812,28.4024,28.1237,28.3274,23509.741538595,0
+IDOG.US,D,20220216,000000,28.1715,28.4891,28.1617,28.3829,8563.9257573579,0
+IDOG.US,D,20220217,000000,28.2387,28.2387,28.0176,28.0702,14598.906995765,0
+IDOG.US,D,20220218,000000,28.0565,28.189,27.9036,28.0126,19000.953684799,0
+IDOG.US,D,20220222,000000,27.6999,27.8061,27.431,27.5683,20455.302054667,0
+IDOG.US,D,20220223,000000,27.7194,27.8159,27.392,27.4788,68224.025999891,0
+IDOG.US,D,20220224,000000,26.5356,26.9399,26.2092,26.786,41516.154947882,0
+IDOG.US,D,20220225,000000,27.2381,27.5996,27.2235,27.5996,36010.774103866,0
+IDOG.US,D,20220228,000000,26.9974,27.2965,26.3437,27.0987,39721.055936662,0
+IDOG.US,D,20220301,000000,26.8279,26.9916,26.5171,26.6369,14365.923876527,0
+IDOG.US,D,20220302,000000,26.7568,27.1037,26.7568,26.9974,16050.176293572,0
+IDOG.US,D,20220303,000000,26.787,26.9253,26.4304,26.6253,27473.533637699,0
+IDOG.US,D,20220304,000000,25.9296,25.9588,25.6704,25.9266,32880.384175781,0
+IDOG.US,D,20220307,000000,25.9101,25.9101,25.1598,25.2563,106159.22014152,0
+IDOG.US,D,20220308,000000,25.5934,25.9101,25.3713,25.4297,107402.13889656,0
+IDOG.US,D,20220309,000000,26.026,26.4284,26.026,26.2374,306072.07909315,0
+IDOG.US,D,20220310,000000,25.9968,26.0738,25.7474,25.7474,32030.560287108,0
+IDOG.US,D,20220311,000000,26.2569,26.2569,25.7084,25.7951,14893.471556211,0
+IDOG.US,D,20220314,000000,26.103,26.1702,25.9199,25.9199,58887.253155371,0
+IDOG.US,D,20220315,000000,26.0163,26.1605,25.9013,26.1224,25112.911724717,0
+IDOG.US,D,20220316,000000,26.3914,26.671,26.2063,26.671,28133.48141598,0
+IDOG.US,D,20220317,000000,26.5356,26.9496,26.5356,26.748,30106.14024935,0
+IDOG.US,D,20220318,000000,26.594,26.9974,26.5551,26.9935,18946.556745065,0
+IDOG.US,D,20220321,000000,27.0461,27.1231,26.8688,26.9399,15158.271753406,0
+IDOG.US,D,20220322,000000,27.2576,27.3803,27.1806,27.2098,16734.756648337,0
+IDOG.US,D,20220323,000000,26.9789,27.1309,26.9409,26.9496,20251.056941327,0
+IDOG.US,D,20220324,000000,27.203,27.3686,27.1348,27.2127,16328.319136362,0
+IDOG.US,D,20220325,000000,27.2809,27.5538,27.2809,27.4887,26708.897409363,0
+IDOG.US,D,20220328,000000,27.3686,27.5077,27.2809,27.3004,13052.186464084,0
+IDOG.US,D,20220329,000000,27.8071,27.8948,27.5733,27.7096,23131.015675165,0
+IDOG.US,D,20220330,000000,27.8071,28.0117,27.6804,27.8169,36208.861073086,0
+IDOG.US,D,20220331,000000,27.6706,27.7291,27.4174,27.427,20121.735914789,0
+IDOG.US,D,20220401,000000,27.6122,27.7389,27.4856,27.7292,74626.44317084,0
+IDOG.US,D,20220404,000000,27.661,27.6999,27.661,27.6999,13010.105812592,0
+IDOG.US,D,20220405,000000,27.544,27.6853,27.4307,27.4953,9943.3500404222,0
+IDOG.US,D,20220406,000000,27.3686,27.5528,27.3297,27.4174,25416.713501344,0
+IDOG.US,D,20220407,000000,27.4953,27.5818,27.2907,27.4466,7062.3649492305,0
+IDOG.US,D,20220408,000000,27.4758,27.7972,27.427,27.7583,13176.375703855,0
+IDOG.US,D,20220411,000000,27.6999,27.7096,27.4563,27.4563,8269.3611969118,0
+IDOG.US,D,20220412,000000,27.6512,27.7514,27.3102,27.3102,19482.315283577,0
+IDOG.US,D,20220413,000000,27.4368,27.8136,27.4368,27.8071,19782.011630791,0
+IDOG.US,D,20220414,000000,27.8169,27.8169,27.6805,27.7778,12283.444806335,0
+IDOG.US,D,20220418,000000,27.505,27.6541,27.505,27.5918,10952.259318884,0
+IDOG.US,D,20220419,000000,27.4758,27.6999,27.4661,27.6999,4909.0672216494,0
+IDOG.US,D,20220420,000000,27.7973,27.924,27.7973,27.9116,7088.0238830673,0
+IDOG.US,D,20220421,000000,27.8655,27.9614,27.3979,27.4734,12712.462180085,0
+IDOG.US,D,20220422,000000,27.3784,27.3784,26.9791,27.0082,31505.06532213,0
+IDOG.US,D,20220425,000000,26.7061,26.7608,26.3845,26.7256,15360.464152039,0
+IDOG.US,D,20220426,000000,26.5794,26.5858,26.2092,26.2651,18591.437100765,0
+IDOG.US,D,20220427,000000,26.2774,26.4089,26.1403,26.3045,11377.171263221,0
+IDOG.US,D,20220428,000000,26.4041,26.6963,26.3164,26.6671,15339.93700497,0
+IDOG.US,D,20220429,000000,26.7158,26.7625,26.3718,26.4394,14445.979750098,0
+IDOG.US,D,20220502,000000,26.3845,26.4236,26.1216,26.3261,33458.223365785,0
+IDOG.US,D,20220503,000000,26.5307,26.7495,26.5307,26.6283,16233.894259843,0
+IDOG.US,D,20220504,000000,26.6379,27.1543,26.5114,27.098,24763.950224537,0
+IDOG.US,D,20220505,000000,26.7548,26.7646,26.2628,26.3943,15067.952306301,0
+IDOG.US,D,20220506,000000,26.4333,26.4431,26.2092,26.3307,7643.2832112948,0
+IDOG.US,D,20220509,000000,25.761,25.8974,25.5542,25.5908,13684.422593822,0
+IDOG.US,D,20220510,000000,25.8097,25.8341,25.4226,25.6392,18291.740753551,0
+IDOG.US,D,20220511,000000,25.7903,26.0435,25.4882,25.4951,16508.958030574,0
+IDOG.US,D,20220512,000000,25.5856,25.5856,25.3128,25.4395,19049.192480413,0
+IDOG.US,D,20220513,000000,25.761,26.1312,25.722,25.9753,17876.066025396,0
+IDOG.US,D,20220516,000000,26.1118,26.2677,26.0046,26.2237,17516.840951681,0
+IDOG.US,D,20220517,000000,26.6476,26.7646,26.6184,26.75,12475.373631434,0
+IDOG.US,D,20220518,000000,26.6184,26.6574,26.2154,26.2677,24274.377766931,0
+IDOG.US,D,20220519,000000,26.3298,26.6963,26.3037,26.5307,8837.9631707345,0
+IDOG.US,D,20220520,000000,26.8425,26.889,26.4527,26.7896,30961.095924791,0
+IDOG.US,D,20220523,000000,27.1249,27.2127,27.0569,27.1786,10116.804433159,0
+IDOG.US,D,20220524,000000,27.1348,27.3881,27.0559,27.2614,136668.71883078,0
+IDOG.US,D,20220525,000000,27.1738,27.5245,27.1641,27.4516,14545.536413384,0
+IDOG.US,D,20220526,000000,27.5635,27.6697,27.4368,27.5733,22968.851213316,0
+IDOG.US,D,20220527,000000,27.5635,27.7377,27.5343,27.7262,17253.067111839,0
+IDOG.US,D,20220531,000000,27.5147,27.5781,27.3881,27.5101,14001.567016044,0
+IDOG.US,D,20220601,000000,27.6901,27.6999,27.2442,27.3589,28076.005404186,0
+IDOG.US,D,20220602,000000,27.5733,27.7778,27.4856,27.7486,10940.969387996,0
+IDOG.US,D,20220603,000000,27.5733,27.6122,27.4661,27.5194,8950.8624796163,0
+IDOG.US,D,20220606,000000,27.7778,27.8432,27.5927,27.661,10819.859220286,0
+IDOG.US,D,20220607,000000,27.4953,27.885,27.3881,27.8618,19215.462371674,0
+IDOG.US,D,20220608,000000,27.5245,27.596,27.4368,27.4612,11475.701569154,0
+IDOG.US,D,20220609,000000,27.3199,27.4174,27.0373,27.0856,115724.87067586,0
+IDOG.US,D,20220610,000000,26.3845,26.5863,26.219,26.3501,320560.13949474,0
+IDOG.US,D,20220613,000000,25.839,25.839,25.5077,25.572,43456.996703295,0
+IDOG.US,D,20220614,000000,25.5467,25.5467,25.216,25.3713,27756.808267256,0
+IDOG.US,D,20220615,000000,25.6051,25.7903,25.3811,25.7123,24383.171646399,0
+IDOG.US,D,20220616,000000,25.118,25.4225,25.0595,25.2303,23976.734134425,0
+IDOG.US,D,20220617,000000,25.1375,25.1375,24.7574,24.8646,15780.244309609,0
+IDOG.US,D,20220621,000000,25.3225,25.3225,25.1277,25.2252,136350.5480512,0
+IDOG.US,D,20220622,000000,24.8939,25.0595,24.7867,24.8939,28140.665917455,0
+IDOG.US,D,20220623,000000,24.8049,24.8049,24.5182,24.7258,19427.77011545,0
+IDOG.US,D,20220624,000000,24.9037,25.2399,24.884,25.2201,118440.91954333,0
+IDOG.US,D,20220627,000000,25.1608,25.4673,25.1212,25.2003,181252.68965991,0
+IDOG.US,D,20220628,000000,25.4673,25.5266,25.23,25.2498,31626.390805424,0
+IDOG.US,D,20220629,000000,25.1707,25.23,25.0718,25.0779,14700.045977396,0
+IDOG.US,D,20220630,000000,24.7357,24.9224,24.5874,24.8741,28297.56321913,0
+IDOG.US,D,20220701,000000,24.5577,24.8247,24.4391,24.8247,11934.620689967,0
+IDOG.US,D,20220705,000000,24.1623,24.271,23.925,24.271,18484.045977495,0
+IDOG.US,D,20220706,000000,24.1227,24.1722,23.837,24.1033,42780.137932153,0
+IDOG.US,D,20220707,000000,24.3106,24.5182,24.3106,24.3699,39408.827587237,0
+IDOG.US,D,20220708,000000,24.4193,24.617,24.3007,24.4885,48283.678162181,0
+IDOG.US,D,20220711,000000,24.1326,24.1919,24.0754,24.1128,8131.4022990631,0
+IDOG.US,D,20220712,000000,24.0832,24.271,24.0645,24.1524,14427.954023366,0
+IDOG.US,D,20220713,000000,23.8558,24.2216,23.8558,24.1425,60534.896553306,0
+IDOG.US,D,20220714,000000,23.49,23.6775,23.2824,23.5987,17872.09195449,0
+IDOG.US,D,20220715,000000,23.8212,23.9744,23.7767,23.9448,21752.183908614,0
+IDOG.US,D,20220718,000000,24.2414,24.4292,24.1128,24.1128,31253.149426104,0
+IDOG.US,D,20220719,000000,24.6072,24.8081,24.6072,24.7357,16707.862069402,0
+IDOG.US,D,20220720,000000,24.617,24.617,24.3205,24.4786,51016.735633517,0
+IDOG.US,D,20220721,000000,24.3402,24.5469,24.3402,24.4589,36804.229886019,0
+IDOG.US,D,20220722,000000,24.5874,24.7209,24.3402,24.4108,21623.724138496,0
+IDOG.US,D,20220725,000000,24.7851,24.7962,24.5676,24.7211,79594.482760701,0
+IDOG.US,D,20220726,000000,24.5182,24.5824,24.4589,24.4885,37754.022989492,0
+IDOG.US,D,20220727,000000,24.617,24.8889,24.4786,24.8049,53896.459771524,0
+IDOG.US,D,20220728,000000,24.7159,24.8247,24.5973,24.7357,19118.252874063,0
+IDOG.US,D,20220729,000000,24.7851,25.0224,24.7752,24.9878,26541.609196096,0
+IDOG.US,D,20220801,000000,25.0619,25.0916,24.8939,24.9334,23648.735632802,0
+IDOG.US,D,20220802,000000,24.9532,24.9532,24.6764,24.6961,20512.091954559,0
+IDOG.US,D,20220803,000000,24.7456,24.7641,24.5676,24.7357,13352.735632533,0
+IDOG.US,D,20220804,000000,24.7456,24.8642,24.7159,24.7555,14899.310345217,0
+IDOG.US,D,20220805,000000,24.5874,24.7653,24.5874,24.7554,15478.896552129,0
+IDOG.US,D,20220808,000000,24.9927,25.0744,24.8247,24.884,9751.8160922089,0
+IDOG.US,D,20220809,000000,24.9235,24.9433,24.7357,24.8468,41073.74712751,0
+IDOG.US,D,20220810,000000,25.2399,25.3091,25.0866,25.2003,14297.471264741,0
+IDOG.US,D,20220811,000000,25.4376,25.4376,25.1311,25.1707,21763.310345396,0
+IDOG.US,D,20220812,000000,25.2201,25.3091,25.1018,25.3091,19456.091954531,0
+IDOG.US,D,20220815,000000,25.1015,25.141,25.0026,25.0817,12744.82758654,0
+IDOG.US,D,20220816,000000,25.1608,25.2995,25.1608,25.2995,12088.367816408,0
+IDOG.US,D,20220817,000000,25.1015,25.2359,25.052,25.0916,4584.0919541428,0
+IDOG.US,D,20220818,000000,25.0817,25.1114,24.9828,25.0818,5337.6551725533,0
+IDOG.US,D,20220819,000000,24.7603,24.8345,24.7226,24.7653,13464.000000352,0
+IDOG.US,D,20220822,000000,24.538,24.5775,24.459,24.5775,127628.32184242,0
+IDOG.US,D,20220823,000000,24.4984,24.6764,24.4984,24.5973,11858.758621,0
+IDOG.US,D,20220824,000000,24.4193,24.7163,24.4193,24.5478,49381.149426578,0
+IDOG.US,D,20220825,000000,24.6467,24.706,24.5282,24.706,14352.091954398,0
+IDOG.US,D,20220826,000000,24.7492,24.8148,24.2809,24.2908,51892.689656529,0
+IDOG.US,D,20220829,000000,24.1128,24.4312,24.1128,24.2809,542078.98851992,0
+IDOG.US,D,20220830,000000,24.3995,24.3995,23.9744,23.9843,27297.195403012,0
+IDOG.US,D,20220831,000000,23.8953,23.9942,23.836,23.8558,29499.218391576,0
+IDOG.US,D,20220901,000000,23.4999,23.5147,23.2924,23.49,27380.13793175,0
+IDOG.US,D,20220902,000000,23.7174,23.9645,23.4109,23.4406,8093.9770117058,0
+IDOG.US,D,20220906,000000,23.401,23.5691,23.3086,23.3318,56025.655173878,0
+IDOG.US,D,20220907,000000,23.1539,23.4999,22.9364,23.49,107835.40230167,0
+IDOG.US,D,20220908,000000,23.1736,23.4692,23.1736,23.4505,111581.97701441,0
+IDOG.US,D,20220909,000000,23.8657,24.0218,23.8657,23.9843,105020.41379585,0
+IDOG.US,D,20220912,000000,24.3007,24.3995,24.2908,24.36,17516.045977469,0
+IDOG.US,D,20220913,000000,23.8855,23.9448,23.5592,23.579,25200.367816751,0
+IDOG.US,D,20220914,000000,23.6086,23.7174,23.49,23.5295,36934.712644643,0
+IDOG.US,D,20220915,000000,23.4307,23.5197,23.3002,23.3516,19387.310345334,0
+IDOG.US,D,20220916,000000,23.1143,23.3022,23.1143,23.2725,28372.413793845,0
+IDOG.US,D,20220919,000000,23.0281,23.2972,23.0281,23.2626,50798.252874891,0
+IDOG.US,D,20220920,000000,23.0847,23.1736,22.8573,23.0253,11028.321839369,0
+IDOG.US,D,20220921,000000,22.9858,23.0663,22.62,22.62,8230.5287358473,0
+IDOG.US,D,20220922,000000,22.9,22.9,22.5976,22.79,21816,0
+IDOG.US,D,20220923,000000,22.16,22.22,21.79,21.89,35649,0
+IDOG.US,D,20220926,000000,21.57,21.73,21.33,21.46,58762,0
+IDOG.US,D,20220927,000000,21.59,21.65,21.18,21.35,48946,0
+IDOG.US,D,20220928,000000,21.39,21.8699,21.39,21.78,28476,0
+IDOG.US,D,20220929,000000,21.48,21.6899,21.3055,21.56,28817,0
+IDOG.US,D,20220930,000000,21.42,21.615,21.3,21.31,23766,0
+IDOG.US,D,20221003,000000,21.8,22.0799,21.68,22.04,53467,0
+IDOG.US,D,20221004,000000,22.51,22.8,22.51,22.7569,40574,0
+IDOG.US,D,20221005,000000,22.38,22.61,22.31,22.49,18909,0
+IDOG.US,D,20221006,000000,22.18,22.18,21.96,22.04,22664,0
+IDOG.US,D,20221007,000000,22.01,22.01,21.73,21.89,33941,0
+IDOG.US,D,20221010,000000,21.87,21.9,21.72,21.81,207696,0
+IDOG.US,D,20221011,000000,21.61,21.8464,21.51,21.51,39590,0
+IDOG.US,D,20221012,000000,21.45,21.5469,21.43,21.46,23485,0
+IDOG.US,D,20221013,000000,21.22,22.0737,21.21,21.99,126978,0
+IDOG.US,D,20221014,000000,22.09,22.15,21.63,21.705,23497,0
+IDOG.US,D,20221017,000000,22.15,22.25,22.15,22.18,19186,0
+IDOG.US,D,20221018,000000,22.41,22.42,22.11,22.23,16064,0
+IDOG.US,D,20221019,000000,22.13,22.26,21.96,22.1,29581,0
+IDOG.US,D,20221020,000000,22.06,22.264,21.92,22,15288,0
+IDOG.US,D,20221021,000000,21.81,22.345,21.78,22.345,22821,0
+IDOG.US,D,20221024,000000,22.32,22.45,22.31,22.42,38617,0
+IDOG.US,D,20221025,000000,22.775,22.85,22.59,22.85,19892,0
+IDOG.US,D,20221026,000000,22.81,23.11,22.81,23.03,14744,0
+IDOG.US,D,20221027,000000,22.94,23.08,22.85,22.85,23564,0
+IDOG.US,D,20221028,000000,22.93,23.14,22.92,23.075,16417,0
+IDOG.US,D,20221031,000000,22.9,23.018,22.8501,22.92,48335,0
+IDOG.US,D,20221101,000000,23.46,23.46,23.15,23.28,9566,0
+IDOG.US,D,20221102,000000,23.28,23.49,22.92,22.92,26170,0
+IDOG.US,D,20221103,000000,22.67,22.8332,22.42,22.77,18405,0
+IDOG.US,D,20221104,000000,23.47,23.73,23.37,23.73,35794,0
+IDOG.US,D,20221107,000000,23.89,23.89,23.6019,23.82,24008,0
+IDOG.US,D,20221108,000000,23.85,24.13,23.845,23.93,18094,0
+IDOG.US,D,20221109,000000,23.79,23.9,23.61,23.64,7986,0
+IDOG.US,D,20221110,000000,24.41,24.69,24.35,24.69,12080,0
+IDOG.US,D,20221111,000000,24.86,25.08,24.77,25,10673,0
+IDOG.US,D,20221114,000000,24.98,25.1,24.911,24.92,32630,0
+IDOG.US,D,20221115,000000,25.28,25.35,24.89,25.06,17601,0
+IDOG.US,D,20221116,000000,25.18,25.18,25.0627,25.15,13620,0
+IDOG.US,D,20221117,000000,24.76,25,24.68,25,37131,0
+IDOG.US,D,20221118,000000,25.09,25.16,24.9826,25.08,17320,0
+IDOG.US,D,20221121,000000,24.82,24.962,24.7639,24.93,18801,0
+IDOG.US,D,20221122,000000,25.16,25.4,25.16,25.38,22145,0
+IDOG.US,D,20221123,000000,25.49,25.6934,25.49,25.62,15406,0
+IDOG.US,D,20221125,000000,25.79,25.9221,25.79,25.8688,1301,0
+IDOG.US,D,20221128,000000,25.72,25.72,25.33,25.33,8079,0
+IDOG.US,D,20221129,000000,25.48,25.66,25.28,25.57,17098,0
+IDOG.US,D,20221130,000000,25.757,26.08,25.485,25.99,32222,0
+IDOG.US,D,20221201,000000,26.1,26.36,26.09,26.17,89512,0
+IDOG.US,D,20221202,000000,25.89,26.1199,25.87,26.07,11214,0
+IDOG.US,D,20221205,000000,26.16,26.16,25.715,25.82,12097,0
+IDOG.US,D,20221206,000000,25.855,25.8575,25.53,25.73,37381,0
+IDOG.US,D,20221207,000000,25.74,25.7715,25.601,25.7,6609,0
+IDOG.US,D,20221208,000000,25.71,25.7741,25.61,25.72,26374,0
+IDOG.US,D,20221209,000000,25.82,25.935,25.706,25.76,12671,0
+IDOG.US,D,20221212,000000,25.7,25.74,25.6109,25.72,8816,0
+IDOG.US,D,20221213,000000,26.34,26.34,25.94,26.07,23736,0
+IDOG.US,D,20221214,000000,26.08,26.1599,25.8026,25.96,10917,0
+IDOG.US,D,20221215,000000,25.85,25.85,25.402,25.49,17916,0
+IDOG.US,D,20221216,000000,24.9,25.3177,24.9,25.18,6942,0
+IDOG.US,D,20221219,000000,25.41,25.41,25.1462,25.23,13143,0
+IDOG.US,D,20221220,000000,25.27,25.4606,25.27,25.32,24028,0
+IDOG.US,D,20221221,000000,25.58,25.69,25.51,25.615,26826,0
+IDOG.US,D,20221222,000000,25.44,25.44,25.1,25.39,22038,0
+IDOG.US,D,20221223,000000,25.31,25.52,25.29,25.52,22922,0
+IDOG.US,D,20221227,000000,25.746,25.746,25.48,25.52,20255,0
+IDOG.US,D,20221228,000000,25.61,25.77,25.27,25.3,40579,0
+IDOG.US,D,20221229,000000,25.54,25.73,25.54,25.69,17958,0
+IDOG.US,D,20221230,000000,25.57,25.57,25.44,25.46,11317,0
+IDOG.US,D,20230103,000000,25.8,25.9058,25.6555,25.76,38764,0
+IDOG.US,D,20230104,000000,26.01,26.11,25.87,26.03,96005,0
+IDOG.US,D,20230105,000000,25.83,25.96,25.795,25.84,25059,0
+IDOG.US,D,20230106,000000,25.96,26.561,25.93,26.5,14740,0
+IDOG.US,D,20230109,000000,26.68,26.78,26.555,26.5555,45387,0
+IDOG.US,D,20230110,000000,26.6287,26.678,26.4958,26.6502,507391,0
+IDOG.US,D,20230111,000000,26.71,26.8298,26.65,26.753,18260,0
+IDOG.US,D,20230112,000000,27.14,27.3649,26.98,27.3035,13653,0
+IDOG.US,D,20230113,000000,27,27.29,26.951,27.28,35768,0
+IDOG.US,D,20230117,000000,27.18,27.23,27.09,27.15,25376,0
+IDOG.US,D,20230118,000000,27.4499,27.4499,27.01,27.0439,15521,0
+IDOG.US,D,20230119,000000,26.95,27.13,26.86,27.02,265015,0
+IDOG.US,D,20230120,000000,27.05,27.32,26.99,27.31,273944,0
+IDOG.US,D,20230123,000000,27.25,27.47,27.25,27.43,36441,0
+IDOG.US,D,20230124,000000,27.27,27.47,27.18,27.4188,14865,0
+IDOG.US,D,20230125,000000,27.31,27.579,27.31,27.5026,22786,0
+IDOG.US,D,20230126,000000,27.5217,27.6,27.355,27.6,34476,0
+IDOG.US,D,20230127,000000,27.41,27.56,27.38,27.4739,17490,0
+IDOG.US,D,20230130,000000,27.42,27.466,27.27,27.2701,65501,0
+IDOG.US,D,20230131,000000,27.23,27.51,27.23,27.51,50780,0
+IDOG.US,D,20230201,000000,27.48,27.885,27.32,27.79,22451,0
+IDOG.US,D,20230202,000000,27.77,27.94,27.7,27.87,25190,0
+IDOG.US,D,20230203,000000,27.59,27.61,27.33,27.3458,14812,0
+IDOG.US,D,20230206,000000,27.176,27.176,26.975,27.0753,530402,0
+IDOG.US,D,20230207,000000,26.98,27.3332,26.9699,27.3332,15999,0
+IDOG.US,D,20230208,000000,27.47,27.47,27.27,27.2847,22076,0
+IDOG.US,D,20230209,000000,27.71,27.71,27.35,27.3578,20900,0
+IDOG.US,D,20230210,000000,27.26,27.28,27.1737,27.26,19977,0
+IDOG.US,D,20230213,000000,27.35,27.495,27.24,27.495,18103,0
+IDOG.US,D,20230214,000000,27.48,27.72,27.41,27.62,28204,0
+IDOG.US,D,20230215,000000,27.4,27.61,27.3699,27.61,34074,0
+IDOG.US,D,20230216,000000,27.38,27.662,27.38,27.53,13985,0
+IDOG.US,D,20230217,000000,27.5,27.73,27.47,27.73,10075,0
+IDOG.US,D,20230221,000000,27.5696,27.66,27.4827,27.55,75674,0
+IDOG.US,D,20230222,000000,27.55,27.5699,27.345,27.41,32151,0
+IDOG.US,D,20230223,000000,27.46,27.535,27.26,27.53,52976,0
+IDOG.US,D,20230224,000000,27.135,27.15,27.0422,27.15,12801,0
+IDOG.US,D,20230227,000000,27.4,27.54,27.4,27.49,26899,0
+IDOG.US,D,20230228,000000,27.47,27.47,27.27,27.2759,25487,0
+IDOG.US,D,20230301,000000,27.54,27.54,27.3699,27.48,23128,0
+IDOG.US,D,20230302,000000,27.3854,27.59,27.3854,27.567,8891,0
+IDOG.US,D,20230303,000000,27.73,27.95,27.69,27.94,34041,0
+IDOG.US,D,20230306,000000,27.91,28,27.91,27.9137,13733,0
+IDOG.US,D,20230307,000000,27.85,27.85,27.37,27.41,22128,0
+IDOG.US,D,20230308,000000,27.4678,27.62,27.46,27.5558,30458,0
+IDOG.US,D,20230309,000000,27.61,27.676,27.325,27.36,21350,0
+IDOG.US,D,20230310,000000,27.38,27.49,27.2,27.23,29969,0
+IDOG.US,D,20230313,000000,26.97,27.2,26.97,27,50324,0
+IDOG.US,D,20230314,000000,27.21,27.255,27.08,27.255,34299,0
+IDOG.US,D,20230315,000000,26.22,26.46,26.04,26.43,71387,0
+IDOG.US,D,20230316,000000,26.155,26.53,26.1136,26.53,38584,0
+IDOG.US,D,20230317,000000,26.24,26.3653,26.18,26.3,21753,0
+IDOG.US,D,20230320,000000,26.5,26.71,26.5,26.6561,30858,0
+IDOG.US,D,20230321,000000,27.1,27.1107,26.972,27.0845,51505,0
+IDOG.US,D,20230322,000000,27.11,27.46,27.05,27.05,27489,0
+IDOG.US,D,20230323,000000,26.9,27,26.48,26.64,35859,0
+IDOG.US,D,20230324,000000,26.34,26.55,26.22,26.55,38751,0
+IDOG.US,D,20230327,000000,26.7,26.7999,26.66,26.78,50656,0
+IDOG.US,D,20230328,000000,26.87,26.8799,26.695,26.78,22500,0
+IDOG.US,D,20230329,000000,27.07,27.0801,26.98,27.04,21313,0
+IDOG.US,D,20230330,000000,27.55,27.6,27.51,27.575,195297,0
+IDOG.US,D,20230331,000000,27.57,27.7499,27.57,27.67,86110,0
+IDOG.US,D,20230403,000000,27.78,27.91,27.78,27.9,16188,0
+IDOG.US,D,20230404,000000,27.95,27.9797,27.82,27.89,18313,0
+IDOG.US,D,20230405,000000,27.7,27.79,27.605,27.71,15970,0
+IDOG.US,D,20230406,000000,27.74,27.99,27.74,27.8904,10871,0
+IDOG.US,D,20230410,000000,27.64,27.9,27.62,27.8541,29352,0
+IDOG.US,D,20230411,000000,28.0283,28.15,28.0283,28.1001,12512,0
+IDOG.US,D,20230412,000000,28.42,28.4381,28.25,28.32,17785,0
+IDOG.US,D,20230413,000000,28.44,28.62,28.39,28.5698,30033,0
+IDOG.US,D,20230414,000000,28.594,28.594,28.31,28.4018,5074,0
+IDOG.US,D,20230417,000000,28.38,28.4,28.2509,28.3929,14822,0
+IDOG.US,D,20230418,000000,28.46,28.46,28.36,28.4321,10528,0
+IDOG.US,D,20230419,000000,28.4,28.47,28.37,28.4258,11410,0
+IDOG.US,D,20230420,000000,28.25,28.33,28.19,28.2,7531,0
+IDOG.US,D,20230421,000000,28.25,28.3699,28.19,28.33,24471,0
+IDOG.US,D,20230424,000000,28.33,28.44,28.29,28.41,14970,0
+IDOG.US,D,20230425,000000,28.2,28.2,27.95,27.97,13877,0
+IDOG.US,D,20230426,000000,28.3,28.3,28.14,28.15,5204,0
+IDOG.US,D,20230427,000000,28.41,28.6327,28.39,28.582,19429,0
+IDOG.US,D,20230428,000000,28.5041,28.6674,28.5041,28.6493,34107,0
+IDOG.US,D,20230501,000000,28.68,28.69,28.5426,28.5856,11327,0
+IDOG.US,D,20230502,000000,28.2585,28.2585,28.06,28.2234,24264,0
+IDOG.US,D,20230503,000000,28.32,28.49,28.29,28.3008,6450,0
+IDOG.US,D,20230504,000000,28.22,28.28,28.14,28.2618,4121,0
+IDOG.US,D,20230505,000000,28.4699,28.73,28.4699,28.7111,2711,0
+IDOG.US,D,20230508,000000,28.83,28.8497,28.76,28.8,39509,0
+IDOG.US,D,20230509,000000,28.56,28.7385,28.56,28.65,13617,0
+IDOG.US,D,20230510,000000,28.7,28.7,28.52,28.6152,5342,0
+IDOG.US,D,20230511,000000,28.31,28.36,28.14,28.36,92048,0
+IDOG.US,D,20230512,000000,28.36,28.4281,28.165,28.2249,14110,0
+IDOG.US,D,20230515,000000,28.35,28.53,28.28,28.518,14687,0
+IDOG.US,D,20230516,000000,28.35,28.35,28.17,28.1738,21929,0
+IDOG.US,D,20230517,000000,28.22,28.271,28.03,28.2295,10024,0
+IDOG.US,D,20230518,000000,28.08,28.12,27.908,28.1072,36967,0
+IDOG.US,D,20230519,000000,28.23,28.23,28.1,28.18,14017,0
+IDOG.US,D,20230522,000000,28.23,28.2772,28.1301,28.238,7395,0
+IDOG.US,D,20230523,000000,28.09,28.19,28,28.0315,5632,0
+IDOG.US,D,20230524,000000,27.75,27.75,27.58,27.594,10659,0
+IDOG.US,D,20230525,000000,27.3225,27.3825,27.2,27.345,37444,0
+IDOG.US,D,20230526,000000,27.43,27.5566,27.43,27.5019,8310,0
+IDOG.US,D,20230530,000000,27.5,27.5,27.2399,27.2775,14011,0
+IDOG.US,D,20230531,000000,26.97,26.97,26.7202,26.9399,19047,0
+IDOG.US,D,20230601,000000,27.12,27.38,27.12,27.335,22431,0
+IDOG.US,D,20230602,000000,27.591,27.72,27.591,27.69,8056,0
+IDOG.US,D,20230605,000000,27.73,27.73,27.596,27.64,11488,0
+IDOG.US,D,20230606,000000,27.61,27.82,27.61,27.82,27548,0
+IDOG.US,D,20230607,000000,27.75,27.8175,27.58,27.66,76389,0
+IDOG.US,D,20230608,000000,27.95,28.0296,27.8812,28.0296,29486,0
+IDOG.US,D,20230609,000000,27.97,28.0184,27.9383,27.99,6916,0
+IDOG.US,D,20230612,000000,27.94,27.95,27.8401,27.92,23893,0
+IDOG.US,D,20230613,000000,28.14,28.23,28.1091,28.1778,56440,0
+IDOG.US,D,20230614,000000,28.5199,28.52,28.23,28.3088,37962,0
+IDOG.US,D,20230615,000000,28.51,28.787,28.51,28.787,13621,0
+IDOG.US,D,20230616,000000,28.815,28.8999,28.6797,28.7243,28142,0
+IDOG.US,D,20230620,000000,28.55,28.55,28.33,28.4293,20293,0
+IDOG.US,D,20230621,000000,28.36,28.5585,28.33,28.4835,8556,0
+IDOG.US,D,20230622,000000,27.66,27.694,27.597,27.625,11345,0
+IDOG.US,D,20230623,000000,27.3,27.3865,27.27,27.32,7051,0
+IDOG.US,D,20230626,000000,27.41,27.48,27.34,27.44,26428,0
+IDOG.US,D,20230627,000000,27.62,27.68,27.445,27.68,13183,0
+IDOG.US,D,20230628,000000,27.63,27.69,27.54,27.6587,25632,0
+IDOG.US,D,20230629,000000,27.65,27.7219,27.65,27.6955,19046,0
+IDOG.US,D,20230630,000000,28.03,28.0707,27.94,28.0183,17212,0
+IDOG.US,D,20230703,000000,28.13,28.1987,28.13,28.1987,6138,0
+IDOG.US,D,20230705,000000,28.12,28.12,27.9095,27.9095,5226,0
+IDOG.US,D,20230706,000000,27.53,27.53,27.2777,27.455,10403,0
+IDOG.US,D,20230707,000000,27.5654,27.88,27.5654,27.7597,15391,0
+IDOG.US,D,20230710,000000,27.68,27.7837,27.6632,27.7,18286,0
+IDOG.US,D,20230711,000000,27.87,28.01,27.8101,28.01,90179,0
+IDOG.US,D,20230712,000000,28.43,28.65,28.43,28.6207,40251,0
+IDOG.US,D,20230713,000000,28.98,29.1,28.945,29.065,30305,0
+IDOG.US,D,20230714,000000,29.01,29.01,28.81,28.81,19466,0
+IDOG.US,D,20230717,000000,28.79,28.87,28.7639,28.8471,19330,0
+IDOG.US,D,20230718,000000,28.9715,29.0766,28.96,29.0554,24073,0
+IDOG.US,D,20230719,000000,29.19,29.2399,29.0804,29.17,25871,0
+IDOG.US,D,20230720,000000,29.3,29.37,29.18,29.22,20584,0
+IDOG.US,D,20230721,000000,29.26,29.26,29.1573,29.19,12145,0
+IDOG.US,D,20230724,000000,29.18,29.23,29.1178,29.1391,15261,0
+IDOG.US,D,20230725,000000,29.14,29.22,29.14,29.2145,16694,0
+IDOG.US,D,20230726,000000,29.08,29.365,29.08,29.3065,24857,0
+IDOG.US,D,20230727,000000,29.2,29.3,29.0333,29.0333,7659,0
+IDOG.US,D,20230728,000000,29.2,29.26,29.1101,29.1549,24388,0
+IDOG.US,D,20230731,000000,29.22,29.28,29.0921,29.0984,26629,0
+IDOG.US,D,20230801,000000,28.83,28.83,28.6223,28.6834,26283,0
+IDOG.US,D,20230802,000000,28.37,28.38,28.1243,28.18,55342,0
+IDOG.US,D,20230803,000000,28.08,28.21,28.0072,28.16,20217,0
+IDOG.US,D,20230804,000000,28.32,28.575,28.27,28.271,16353,0
+IDOG.US,D,20230807,000000,28.473,28.4965,28.41,28.4965,7094,0
+IDOG.US,D,20230808,000000,28.05,28.26,27.975,28.26,14513,0
+IDOG.US,D,20230809,000000,28.41,28.425,28.32,28.3336,31080,0
+IDOG.US,D,20230810,000000,28.75,28.75,28.413,28.413,8094,0
+IDOG.US,D,20230811,000000,28.2,28.24,28.12,28.1617,9819,0
+IDOG.US,D,20230814,000000,27.98,28.09,27.96,28.048,5808,0
+IDOG.US,D,20230815,000000,27.8944,27.91,27.7026,27.73,112432,0
+IDOG.US,D,20230816,000000,27.76,27.78,27.54,27.56,55451,0
+IDOG.US,D,20230817,000000,27.75,27.75,27.4415,27.4833,16384,0
+IDOG.US,D,20230818,000000,27.35,27.54,27.33,27.515,16651,0
+IDOG.US,D,20230821,000000,27.62,27.71,27.52,27.67,56003,0
+IDOG.US,D,20230822,000000,27.6999,27.6999,27.562,27.5691,13989,0
+IDOG.US,D,20230823,000000,27.59,27.7976,27.57,27.755,16525,0
+IDOG.US,D,20230824,000000,27.63,27.63,27.4101,27.42,25353,0
+IDOG.US,D,20230825,000000,27.6009,27.645,27.4349,27.62,21314,0
+IDOG.US,D,20230828,000000,27.72,27.7999,27.6665,27.759,30733,0
+IDOG.US,D,20230829,000000,27.795,28.19,27.67,28.1665,39573,0
+IDOG.US,D,20230830,000000,28.18,28.381,27.9872,28.2396,39690,0
+IDOG.US,D,20230831,000000,28.18,28.2,28,28.0549,12007,0
+IDOG.US,D,20230901,000000,28.31,28.31,27.86,27.977,120567,0
+IDOG.US,D,20230905,000000,28.01,28.01,27.77,27.79,18047,0
+IDOG.US,D,20230906,000000,27.77,27.7864,27.6,27.685,7824,0
+IDOG.US,D,20230907,000000,27.59,27.63,27.54,27.55,17036,0
+IDOG.US,D,20230908,000000,27.56,27.65,27.53,27.55,14312,0
+IDOG.US,D,20230911,000000,27.92,27.9899,27.85,27.96,19472,0
+IDOG.US,D,20230912,000000,27.99,28.04,27.913,27.972,17085,0
+IDOG.US,D,20230913,000000,27.97,28.01,27.875,27.9147,11787,0
+IDOG.US,D,20230914,000000,28.21,28.32,28.18,28.29,33140,0
+IDOG.US,D,20230915,000000,28.41,28.45,28.25,28.2603,18216,0
+IDOG.US,D,20230918,000000,28.2647,28.2647,28.12,28.21,13398,0
+IDOG.US,D,20230919,000000,28.44,28.48,28.3925,28.48,138718,0
+IDOG.US,D,20230920,000000,28.65,28.74,28.35,28.36,74095,0
+IDOG.US,D,20230921,000000,27.99,28.03,27.81,27.852,28739,0
+IDOG.US,D,20230922,000000,28.0085,28.0085,27.78,27.7966,31605,0
+IDOG.US,D,20230925,000000,27.49,27.57,27.39,27.57,16974,0
+IDOG.US,D,20230926,000000,27.4,27.4418,27.22,27.22,49372,0
+IDOG.US,D,20230927,000000,27.29,27.36,26.99,27.14,342208,0
+IDOG.US,D,20230928,000000,27.13,27.38,27.13,27.325,54025,0
+IDOG.US,D,20230929,000000,27.55,27.55,27.2,27.2454,112349,0
+IDOG.US,D,20231002,000000,27.21,27.21,26.8,26.8532,24755,0
+IDOG.US,D,20231003,000000,26.55,26.55,26.3563,26.44,35814,0
+IDOG.US,D,20231004,000000,26.37,26.37,26.131,26.33,27421,0
+IDOG.US,D,20231005,000000,26.45,26.6026,26.43,26.55,28092,0
+IDOG.US,D,20231006,000000,26.52,26.9,26.3921,26.8549,4168,0
+IDOG.US,D,20231009,000000,26.74,26.97,26.735,26.96,83239,0
+IDOG.US,D,20231010,000000,27.265,27.3935,27.25,27.31,15045,0
+IDOG.US,D,20231011,000000,27.38,27.4107,27.1701,27.3056,13274,0
+IDOG.US,D,20231012,000000,27.33,27.33,26.97,27.0232,9465,0
+IDOG.US,D,20231013,000000,27.1,27.1,26.85,26.9161,13037,0
+IDOG.US,D,20231016,000000,27.18,27.3125,27.14,27.2835,27564,0
+IDOG.US,D,20231017,000000,27.04,27.35,27.04,27.2109,11582,0
+IDOG.US,D,20231018,000000,27.14,27.14,26.8413,26.8782,9383,0
+IDOG.US,D,20231019,000000,26.94,27.4566,26.73,26.76,31344,0
+IDOG.US,D,20231020,000000,26.66,26.67,26.51,26.5217,17778,0
+IDOG.US,D,20231023,000000,26.35,26.5809,26.2899,26.4,157306,0
+IDOG.US,D,20231024,000000,26.49,26.51,26.3899,26.51,36374,0
+IDOG.US,D,20231025,000000,26.43,26.4799,26.3297,26.348,15192,0
+IDOG.US,D,20231026,000000,26.37,26.37,26.18,26.22,25088,0
+IDOG.US,D,20231027,000000,26.44,26.44,26.0581,26.1203,47008,0
+IDOG.US,D,20231030,000000,26.5418,26.5418,26.32,26.4457,12352,0
+IDOG.US,D,20231031,000000,26.47,26.53,26.43,26.53,14057,0
+IDOG.US,D,20231101,000000,26.6,26.7307,26.49,26.7118,23431,0
+IDOG.US,D,20231102,000000,27.13,27.24,27.0549,27.225,30216,0
+IDOG.US,D,20231103,000000,27.46,27.52,27.434,27.45,16774,0
+IDOG.US,D,20231106,000000,27.43,27.43,27.2308,27.2609,19549,0
+IDOG.US,D,20231107,000000,27.03,27.06,26.9201,27.03,22732,0
+IDOG.US,D,20231108,000000,26.99,27.0272,26.8601,26.97,17841,0
+IDOG.US,D,20231109,000000,27.15,27.19,26.87,26.8751,25066,0
+IDOG.US,D,20231110,000000,26.88,27.0654,26.88,27.0605,8290,0
+IDOG.US,D,20231113,000000,27.01,27.22,27.01,27.1892,10629,0
+IDOG.US,D,20231114,000000,27.7,27.98,27.7,27.945,126756,0
+IDOG.US,D,20231115,000000,27.85,28.02,27.85,27.92,54399,0
+IDOG.US,D,20231116,000000,27.9,27.99,27.7733,27.86,14648,0
+IDOG.US,D,20231117,000000,28.18,28.32,28.1071,28.29,24826,0
+IDOG.US,D,20231120,000000,28.39,28.51,28.35,28.4756,25970,0
+IDOG.US,D,20231121,000000,28.47,28.48,28.3,28.37,45054,0
+IDOG.US,D,20231122,000000,28.39,28.395,28.26,28.39,22161,0
+IDOG.US,D,20231124,000000,28.58,28.7229,28.58,28.7229,7129,0
+IDOG.US,D,20231127,000000,28.72,28.7799,28.636,28.7229,15160,0
+IDOG.US,D,20231128,000000,28.75,28.95,28.75,28.91,15551,0
+IDOG.US,D,20231129,000000,28.89,28.96,28.8,28.8846,37840,0
+IDOG.US,D,20231130,000000,28.88,28.8837,28.73,28.76,25564,0
+IDOG.US,D,20231201,000000,28.82,29.14,28.82,29.13,15511,0
+IDOG.US,D,20231204,000000,28.89,29.05,28.89,28.9942,29241,0
+IDOG.US,D,20231205,000000,28.85,28.9,28.8099,28.825,33494,0
+IDOG.US,D,20231206,000000,28.9884,29.02,28.7819,28.7819,31596,0
+IDOG.US,D,20231207,000000,28.85,29.025,28.7916,29.0012,15851,0
+IDOG.US,D,20231208,000000,28.91,29.07,28.91,29.0484,16190,0
+IDOG.US,D,20231211,000000,29.04,29.11,29.0208,29.1007,13677,0
+IDOG.US,D,20231212,000000,29,29.04,28.8901,29.0376,22385,0
+IDOG.US,D,20231213,000000,29.03,29.3771,28.81,29.3771,111164,0
+IDOG.US,D,20231214,000000,29.51,29.7812,29.51,29.6751,26817,0
+IDOG.US,D,20231215,000000,29.5,29.62,29.43,29.43,30789,0
+IDOG.US,D,20231218,000000,29.545,29.55,29.405,29.4732,24174,0
+IDOG.US,D,20231219,000000,29.59,29.7099,29.59,29.685,26533,0
+IDOG.US,D,20231220,000000,29.64,29.6896,29.3236,29.3236,72147,0
+IDOG.US,D,20231221,000000,29.4,29.6,29.4,29.6,25991,0
+IDOG.US,D,20231222,000000,29.85,29.85,29.69,29.7248,19783,0
+IDOG.US,D,20231226,000000,29.66,29.96,29.59,29.94,64891,0
+IDOG.US,D,20231227,000000,29.94,30.07,29.8735,30.035,24250,0
+IDOG.US,D,20231228,000000,30.05,30.055,29.8777,29.8777,65485,0
+IDOG.US,D,20231229,000000,29.95,29.9918,29.8401,29.8718,13408,0
+IDOG.US,D,20240102,000000,29.73,29.9,29.73,29.77,258865,0
+IDOG.US,D,20240103,000000,29.52,29.7177,29.4944,29.6447,29917,0
+IDOG.US,D,20240104,000000,29.84,29.98,29.83,29.8453,19843,0
+IDOG.US,D,20240105,000000,29.89,30.14,29.83,29.9158,19886,0
+IDOG.US,D,20240108,000000,29.86,30.05,29.81,30.05,15981,0
+IDOG.US,D,20240109,000000,29.83,29.83,29.7,29.759,28260,0
+IDOG.US,D,20240110,000000,29.73,29.778,29.67,29.7278,22665,0
+IDOG.US,D,20240111,000000,29.71,29.71,29.4,29.65,50664,0
+IDOG.US,D,20240112,000000,29.75,29.7699,29.58,29.6379,21104,0
+IDOG.US,D,20240116,000000,29.35,29.35,29.06,29.1436,27492,0
+IDOG.US,D,20240117,000000,28.76,28.9,28.7069,28.8733,44500,0
+IDOG.US,D,20240118,000000,28.96,29.04,28.84,29.0243,81095,0
+IDOG.US,D,20240119,000000,28.88,29.05,28.7995,29.01,35763,0
+IDOG.US,D,20240122,000000,29.1,29.14,28.9345,29.0536,75458,0
+IDOG.US,D,20240123,000000,29.06,29.11,28.995,29.1,47482,0
+IDOG.US,D,20240124,000000,29.37,29.44,29.13,29.16,145650,0
+IDOG.US,D,20240125,000000,29.26,29.33,29.18,29.33,196516,0
+IDOG.US,D,20240126,000000,29.46,29.46,29.36,29.3803,23715,0
+IDOG.US,D,20240129,000000,29.2312,29.46,29.2046,29.46,34394,0
+IDOG.US,D,20240130,000000,29.3,29.39,29.24,29.3793,23436,0
+IDOG.US,D,20240131,000000,29.5,29.51,29.1285,29.1575,44552,0
+IDOG.US,D,20240201,000000,29.19,29.3518,29.12,29.3203,29180,0
+IDOG.US,D,20240202,000000,29.11,29.11,28.9101,29.045,40089,0
+IDOG.US,D,20240205,000000,28.84,28.87,28.6775,28.8199,77130,0
+IDOG.US,D,20240206,000000,28.89,29.13,28.85,29.13,13153,0
+IDOG.US,D,20240207,000000,28.99,28.99,28.8208,28.9295,21014,0
+IDOG.US,D,20240208,000000,28.74,28.78,28.67,28.76,74328,0
+IDOG.US,D,20240209,000000,28.7,28.78,28.59,28.78,38523,0
+IDOG.US,D,20240212,000000,28.77,28.9259,28.77,28.8587,75615,0
+IDOG.US,D,20240213,000000,28.65,28.65,28.27,28.45,32588,0
+IDOG.US,D,20240214,000000,28.605,28.7231,28.57,28.7059,35263,0
+IDOG.US,D,20240215,000000,28.87,29.05,28.87,29.03,62993,0
+IDOG.US,D,20240216,000000,29.1,29.1875,28.99,29.11,36553,0
+IDOG.US,D,20240220,000000,29.15,29.2,29.021,29.0996,33304,0
+IDOG.US,D,20240221,000000,29.15,29.2022,29.0747,29.2022,13884,0
+IDOG.US,D,20240222,000000,29.45,29.45,29.2401,29.333,20317,0
+IDOG.US,D,20240223,000000,29.35,29.4,29.29,29.3136,14030,0
+IDOG.US,D,20240226,000000,29.26,29.3599,29.2091,29.3073,47466,0
+IDOG.US,D,20240227,000000,29.41,29.5,29.36,29.45,33302,0
+IDOG.US,D,20240228,000000,29.28,29.3086,29.19,29.25,23670,0
+IDOG.US,D,20240229,000000,29.44,29.44,29.2,29.28,24638,0
+IDOG.US,D,20240301,000000,29.26,29.42,29.15,29.37,23542,0
+IDOG.US,D,20240304,000000,29.26,29.32,29.19,29.22,23611,0
+IDOG.US,D,20240305,000000,29.22,29.3,29.13,29.19,25192,0
+IDOG.US,D,20240306,000000,29.53,29.65,29.51,29.55,17237,0
+IDOG.US,D,20240307,000000,29.72,29.8699,29.72,29.79,64246,0
+IDOG.US,D,20240308,000000,29.78,29.8099,29.57,29.6,74579,0
+IDOG.US,D,20240311,000000,29.42,29.545,29.3965,29.5,20224,0
+IDOG.US,D,20240312,000000,29.64,29.75,29.585,29.72,20690,0
+IDOG.US,D,20240313,000000,29.67,29.8,29.67,29.7392,58526,0
+IDOG.US,D,20240314,000000,29.69,29.69,29.3219,29.37,47605,0
+IDOG.US,D,20240315,000000,29.54,29.65,29.4194,29.5367,48940,0
+IDOG.US,D,20240318,000000,29.59,29.59,29.385,29.39,26796,0
+IDOG.US,D,20240319,000000,29.51,29.58,29.4326,29.53,22536,0
+IDOG.US,D,20240320,000000,29.52,29.97,29.52,29.96,30014,0
+IDOG.US,D,20240321,000000,29.71,29.77,29.6001,29.6152,20470,0
+IDOG.US,D,20240322,000000,29.63,29.63,29.49,29.49,38898,0
+IDOG.US,D,20240325,000000,29.55,29.68,29.55,29.66,22636,0
+IDOG.US,D,20240326,000000,29.77,29.77,29.6218,29.67,27636,0
+IDOG.US,D,20240327,000000,29.63,29.8051,29.63,29.75,89130,0
+IDOG.US,D,20240328,000000,29.75,29.78,29.6878,29.72,27048,0
+IDOG.US,D,20240401,000000,29.72,29.8799,29.61,29.64,65868,0
+IDOG.US,D,20240402,000000,29.71,29.75,29.6001,29.64,34221,0
+IDOG.US,D,20240403,000000,29.82,30.06,29.81,30.03,33342,0
+IDOG.US,D,20240404,000000,30.29,30.29,29.79,29.87,18833,0
+IDOG.US,D,20240405,000000,29.73,29.8481,29.67,29.79,21198,0
+IDOG.US,D,20240408,000000,29.91,30.0658,29.91,30,29977,0
+IDOG.US,D,20240409,000000,30.08,30.145,29.882,29.9918,23306,0
+IDOG.US,D,20240410,000000,29.61,29.6999,29.44,29.5,22650,0
+IDOG.US,D,20240411,000000,29.68,29.68,29.29,29.6,14258,0
+IDOG.US,D,20240412,000000,29.37,29.45,29.125,29.13,13926,0
+IDOG.US,D,20240415,000000,29.46,29.46,29.035,29.07,40048,0
+IDOG.US,D,20240416,000000,28.87,28.87,28.7025,28.8017,28838,0
+IDOG.US,D,20240417,000000,29.01,29.08,28.865,28.92,25523,0
+IDOG.US,D,20240418,000000,28.96,29.03,28.8401,28.91,26096,0
+IDOG.US,D,20240419,000000,28.99,29.14,28.9709,29.04,14462,0
+IDOG.US,D,20240422,000000,29.3,29.605,29.2569,29.45,213689,0
+IDOG.US,D,20240423,000000,29.48,29.72,29.443,29.64,14477,0
+IDOG.US,D,20240424,000000,29.65,29.65,29.4346,29.57,248835,0
+IDOG.US,D,20240425,000000,29.39,29.66,29.31,29.52,15799,0
+IDOG.US,D,20240426,000000,29.75,29.83,29.69,29.72,8148,0
+IDOG.US,D,20240429,000000,29.9,29.96,29.8645,29.9,13765,0
+IDOG.US,D,20240430,000000,29.75,29.75,29.43,29.43,15275,0
+IDOG.US,D,20240501,000000,29.53,29.78,29.3713,29.44,20005,0
+IDOG.US,D,20240502,000000,29.71,29.88,29.632,29.75,22929,0
+IDOG.US,D,20240503,000000,30.07,30.07,29.9116,29.96,11395,0
+IDOG.US,D,20240506,000000,30.23,30.3467,30.22,30.2973,12503,0
+IDOG.US,D,20240507,000000,30.45,30.518,30.3556,30.45,24030,0
+IDOG.US,D,20240508,000000,30.22,30.3997,30.21,30.31,22940,0
+IDOG.US,D,20240509,000000,30.5,30.68,30.4725,30.68,10198,0
+IDOG.US,D,20240510,000000,30.85,30.9159,30.79,30.89,14296,0
+IDOG.US,D,20240513,000000,31,31.1266,30.97,31.0434,21705,0
+IDOG.US,D,20240514,000000,31.25,31.36,31.25,31.29,20636,0
+IDOG.US,D,20240515,000000,31.59,31.6388,31.4,31.59,35419,0
+IDOG.US,D,20240516,000000,31.62,31.7674,31.5501,31.6,23723,0
+IDOG.US,D,20240517,000000,31.62,31.76,31.555,31.76,19735,0
+IDOG.US,D,20240520,000000,31.79,31.79,31.59,31.59,16330,0
+IDOG.US,D,20240521,000000,31.63,31.7325,31.6188,31.65,50755,0
+IDOG.US,D,20240522,000000,31.49,31.5242,31.31,31.33,18968,0
+IDOG.US,D,20240523,000000,31.47,31.47,30.89,30.93,11820,0
+IDOG.US,D,20240524,000000,31.16,31.2998,31.1101,31.25,10043,0
+IDOG.US,D,20240528,000000,31.42,31.4698,31.22,31.33,65040,0
+IDOG.US,D,20240529,000000,30.98,30.98,30.8016,30.81,18688,0
+IDOG.US,D,20240530,000000,31.05,31.215,31.05,31.18,13383,0
+IDOG.US,D,20240531,000000,31.33,31.49,31.21,31.49,8340,0
+IDOG.US,D,20240603,000000,31.49,31.59,31.32,31.55,22341,0
+IDOG.US,D,20240604,000000,31.31,31.4199,31.21,31.29,15583,0
+IDOG.US,D,20240605,000000,31.43,31.43,31.17,31.3,29956,0
+IDOG.US,D,20240606,000000,31.28,31.5293,31.2401,31.4,32667,0
+IDOG.US,D,20240607,000000,31.16,31.22,31.01,31.01,9015,0
+IDOG.US,D,20240610,000000,30.84,31.0099,30.71,30.98,36814,0
+IDOG.US,D,20240611,000000,30.49,30.5592,30.34,30.551,21325,0
+IDOG.US,D,20240612,000000,31.01,31.03,30.81,30.8263,20323,0
+IDOG.US,D,20240613,000000,30.62,30.6501,30.3,30.37,22456,0
+IDOG.US,D,20240614,000000,29.92,30,29.8045,29.97,18712,0
+IDOG.US,D,20240617,000000,29.95,30.16,29.89,30.1,12059,0
+IDOG.US,D,20240618,000000,30.17,30.34,30.17,30.34,20525,0
+IDOG.US,D,20240620,000000,29.74,29.84,29.69,29.8,22891,0
+IDOG.US,D,20240621,000000,29.59,29.59,29.44,29.53,16346,0
+IDOG.US,D,20240624,000000,29.87,30.09,29.87,29.99,37879,0
+IDOG.US,D,20240625,000000,29.92,29.92,29.7601,29.92,41302,0
+IDOG.US,D,20240626,000000,29.68,29.76,29.605,29.72,33218,0
+IDOG.US,D,20240627,000000,29.81,29.81,29.58,29.6154,37221,0
+IDOG.US,D,20240628,000000,29.65,29.78,29.6,29.6784,19819,0
+IDOG.US,D,20240701,000000,30.09,30.09,29.8812,29.9358,19053,0
+IDOG.US,D,20240702,000000,29.81,29.98,29.77,29.95,46104,0
+IDOG.US,D,20240703,000000,30.32,30.495,30.32,30.361,27129,0
+IDOG.US,D,20240705,000000,30.56,30.56,30.2502,30.4673,23581,0
+IDOG.US,D,20240708,000000,30.45,30.53,30.23,30.26,19048,0
+IDOG.US,D,20240709,000000,30.18,30.21,30.051,30.165,20793,0
+IDOG.US,D,20240710,000000,30.4,30.5201,30.36,30.5201,25422,0
+IDOG.US,D,20240711,000000,30.61,30.743,30.5701,30.59,33489,0
+IDOG.US,D,20240712,000000,30.79,30.98,30.79,30.8316,11161,0
+IDOG.US,D,20240715,000000,30.71,30.71,30.53,30.5752,10926,0
+IDOG.US,D,20240716,000000,30.4,30.66,30.3301,30.6136,31044,0
+IDOG.US,D,20240717,000000,30.67,30.86,30.65,30.7465,19975,0
+IDOG.US,D,20240718,000000,30.85,30.89,30.55,30.5725,17751,0
+IDOG.US,D,20240719,000000,30.46,30.49,30.37,30.445,15099,0
+IDOG.US,D,20240722,000000,30.68,30.84,30.6478,30.7141,26477,0
+IDOG.US,D,20240723,000000,30.41,30.4765,30.25,30.35,35617,0
+IDOG.US,D,20240724,000000,30.29,30.39,30.0804,30.1426,31875,0
+IDOG.US,D,20240725,000000,30.16,30.41,30.141,30.2192,27914,0
+IDOG.US,D,20240726,000000,30.41,30.56,30.41,30.4808,26564,0
+IDOG.US,D,20240729,000000,30.46,30.4688,30.25,30.4272,15510,0
+IDOG.US,D,20240730,000000,30.42,30.43,30.28,30.3831,17318,0
+IDOG.US,D,20240731,000000,30.62,30.725,30.5301,30.6435,27337,0
+IDOG.US,D,20240801,000000,30.36,30.37,29.8301,29.972,14694,0
+IDOG.US,D,20240802,000000,29.96,29.96,29.7399,29.8701,18717,0
+IDOG.US,D,20240805,000000,29.02,29.39,28.9248,29.1804,31241,0
+IDOG.US,D,20240806,000000,28.88,29.2579,28.86,29.0945,46906,0
+IDOG.US,D,20240807,000000,29.61,29.64,29.23,29.32,18247,0
+IDOG.US,D,20240808,000000,29.54,29.8,29.4201,29.7599,18427,0
+IDOG.US,D,20240809,000000,29.72,29.81,29.645,29.7463,17463,0
+IDOG.US,D,20240812,000000,29.91,29.9535,29.8,29.8519,8553,0
+IDOG.US,D,20240813,000000,29.99,30.23,29.8893,30.1478,21441,0
+IDOG.US,D,20240814,000000,30.27,30.31,30.1299,30.1935,18867,0
+IDOG.US,D,20240815,000000,30.49,30.63,30.37,30.5123,23434,0
+IDOG.US,D,20240816,000000,30.61,30.84,30.5,30.7556,33826,0
+IDOG.US,D,20240819,000000,30.92,31.21,30.92,31.2045,22280,0
+IDOG.US,D,20240820,000000,31.04,31.13,30.9401,31.0064,31517,0
+IDOG.US,D,20240821,000000,31.21,31.37,31.17,31.36,15266,0
+IDOG.US,D,20240822,000000,31.3,31.3,31.066,31.066,24298,0
+IDOG.US,D,20240823,000000,31.29,31.685,31.275,31.6259,23368,0
+IDOG.US,D,20240826,000000,31.69,31.72,31.5466,31.5875,17497,0
+IDOG.US,D,20240827,000000,31.77,31.88,31.68,31.8546,49591,0
+IDOG.US,D,20240828,000000,31.6,31.71,31.505,31.56,25344,0
+IDOG.US,D,20240829,000000,31.79,31.84,31.64,31.74,25929,0
+IDOG.US,D,20240830,000000,31.69,31.75,31.55,31.6885,11122,0
+IDOG.US,D,20240903,000000,31.44,31.44,31.12,31.1672,33017,0
+IDOG.US,D,20240904,000000,31.18,31.36,31.18,31.3083,9928,0
+IDOG.US,D,20240905,000000,31.55,31.55,31.3378,31.47,10742,0
+IDOG.US,D,20240906,000000,31.29,31.3599,30.88,30.9414,19209,0
+IDOG.US,D,20240909,000000,31.06,31.18,31,31.0451,10494,0
+IDOG.US,D,20240910,000000,30.91,30.91,30.58,30.7505,20602,0
+IDOG.US,D,20240911,000000,30.69,30.93,30.548382,30.8879,6300,0
+IDOG.US,D,20240912,000000,30.82,31.0052,30.7054,31.0012,22296,0
+IDOG.US,D,20240913,000000,31.15,31.26,31.09,31.21,11198,0
+IDOG.US,D,20240916,000000,31.31,31.5,31.2957,31.4882,13427,0
+IDOG.US,D,20240917,000000,31.51,31.54,31.3,31.3651,15915,0
+IDOG.US,D,20240918,000000,31.53,31.71,31.3956,31.4291,12595,0
+IDOG.US,D,20240919,000000,31.42,31.57,31.23,31.52,17267,0
+IDOG.US,D,20240920,000000,31.31,31.31,31.17,31.2407,13246,0
+IDOG.US,D,20240923,000000,31.25,31.42,31.22,31.3662,23248,0
+IDOG.US,D,20240924,000000,31.66,31.8699,31.6475,31.8045,18822,0
+IDOG.US,D,20240925,000000,31.77,31.77,31.42,31.479,17412,0
+IDOG.US,D,20240926,000000,31.82,31.99,31.79,31.9016,8425,0
+IDOG.US,D,20240927,000000,32.16,32.18,32.06,32.0705,13138,0
+IDOG.US,D,20240930,000000,31.98,32.01,31.7029,31.852,17255,0
+IDOG.US,D,20241001,000000,31.75,31.805,31.4517,31.7532,39099,0
+IDOG.US,D,20241002,000000,31.67,31.7209,31.54,31.6389,19515,0
+IDOG.US,D,20241003,000000,31.22,31.24,31.0801,31.1509,12896,0
+IDOG.US,D,20241004,000000,31.23,31.3384,31.16,31.2708,14149,0
+IDOG.US,D,20241007,000000,31.45,31.525,31.23,31.3406,10914,0
+IDOG.US,D,20241008,000000,31.14,31.15,30.94,31.066,24642,0
+IDOG.US,D,20241009,000000,30.77,31.06,30.7553,30.995,7868,0
+IDOG.US,D,20241010,000000,31.05,31.05,30.91,31.0203,18810,0
+IDOG.US,D,20241011,000000,30.91,31.12,30.91,31.1102,25361,0
+IDOG.US,D,20241014,000000,30.97,31.1895,30.97,31.155,15811,0
+IDOG.US,D,20241015,000000,30.97,31.01,30.71,30.7819,77199,0
+IDOG.US,D,20241016,000000,31,31.055,30.9249,31.03,8510,0
+IDOG.US,D,20241017,000000,30.92,30.94,30.797,30.93,21029,0
+IDOG.US,D,20241018,000000,31,31.1013,30.97,31.1013,20656,0
+IDOG.US,D,20241021,000000,30.88,30.92,30.69,30.7971,21152,0
+IDOG.US,D,20241022,000000,30.59,30.77,30.5582,30.6816,20058,0
+IDOG.US,D,20241023,000000,30.49,30.54,30.41,30.4638,10461,0
+IDOG.US,D,20241024,000000,30.73,30.77,30.5837,30.6752,17170,0
+IDOG.US,D,20241025,000000,30.76,30.785,30.5372,30.6092,132108,0
+IDOG.US,D,20241028,000000,30.65,30.88,30.6448,30.8165,18457,0
+IDOG.US,D,20241029,000000,30.7,30.7406,30.5696,30.6553,17813,0
+IDOG.US,D,20241030,000000,30.41,30.5762,30.41,30.495,16083,0
+IDOG.US,D,20241031,000000,30.39,30.39,30.13,30.3118,7415,0
+IDOG.US,D,20241101,000000,30.62,30.63,30.4401,30.49,14120,0
+IDOG.US,D,20241104,000000,30.7,30.78,30.5501,30.5874,12619,0
+IDOG.US,D,20241105,000000,30.65,30.8,30.5545,30.78,43278,0
+IDOG.US,D,20241106,000000,29.87,30.0541,29.59,29.9803,258521,0
+IDOG.US,D,20241107,000000,30.44,30.59,30.365,30.5038,19317,0
+IDOG.US,D,20241108,000000,29.98,29.98,29.75,29.8668,22555,0
+IDOG.US,D,20241111,000000,29.76,29.8215,29.6604,29.7251,20796,0
+IDOG.US,D,20241112,000000,29.31,29.31,28.87,29.0426,37298,0
+IDOG.US,D,20241113,000000,29.0293,29.0293,28.74,28.9292,20020,0
+IDOG.US,D,20241114,000000,29.1668,29.3242,29.0457,29.0457,20617,0
+IDOG.US,D,20241115,000000,29.18,29.29,29.0918,29.1468,154007,0
+IDOG.US,D,20241118,000000,29.2879,29.5,29.15,29.4193,14466,0
+IDOG.US,D,20241119,000000,29.15,29.4,29.12,29.28,27773,0
+IDOG.US,D,20241120,000000,29.07,29.15,29.06,29.1101,14906,0
+IDOG.US,D,20241121,000000,29.035,29.14,28.98,29.12,31713,0
+IDOG.US,D,20241122,000000,29.06,29.1999,28.9375,29.16,39185,0
+IDOG.US,D,20241125,000000,29.325,29.39,29.1511,29.32,36287,0
+IDOG.US,D,20241126,000000,29.0992,29.27,29,29.0799,14556,0
+IDOG.US,D,20241127,000000,29.18,29.29,29.0959,29.2001,16210,0
+IDOG.US,D,20241129,000000,29.285,29.5199,29.285,29.4524,7798,0
+IDOG.US,D,20241202,000000,29.175,29.4535,29.16,29.3801,17779,0
+IDOG.US,D,20241203,000000,29.66,29.6736,29.4901,29.5684,29277,0
+IDOG.US,D,20241204,000000,29.49,29.5899,29.4225,29.4588,18385,0
+IDOG.US,D,20241205,000000,29.8311,29.92,29.7896,29.83,18293,0
+IDOG.US,D,20241206,000000,29.8528,29.98,29.6813,29.725,18384,0
+IDOG.US,D,20241209,000000,30.16,30.2599,30.04,30.07,19155,0
+IDOG.US,D,20241210,000000,29.94,30.03,29.76,29.88,29517,0
+IDOG.US,D,20241211,000000,29.786,29.83,29.66,29.7766,38759,0
+IDOG.US,D,20241212,000000,29.63,29.75,29.5,29.5,66122,0
+IDOG.US,D,20241213,000000,29.55,29.67,29.51,29.61,25892,0
+IDOG.US,D,20241216,000000,29.34,29.4452,29.3027,29.3364,18077,0
+IDOG.US,D,20241217,000000,29.17,29.28,29.155,29.1774,37200,0
+IDOG.US,D,20241218,000000,29.19,29.2099,28.45,28.46,33228,0
+IDOG.US,D,20241219,000000,28.4,28.43,28.25,28.25,29158,0
+IDOG.US,D,20241220,000000,28.1313,28.6,28.12,28.44,44338,0
+IDOG.US,D,20241223,000000,28.4649,28.59,28.337039,28.59,72001,0
+IDOG.US,D,20241224,000000,28.63,28.74,28.5574,28.74,39219,0
+IDOG.US,D,20241226,000000,28.696,28.89,28.696,28.8217,24637,0
+IDOG.US,D,20241227,000000,28.865,28.94,28.79,28.91,18251,0
+IDOG.US,D,20241230,000000,28.879,28.92,28.6801,28.88,36054,0
+IDOG.US,D,20241231,000000,28.96,28.98,28.8,28.88,49924,0
+IDOG.US,D,20250102,000000,28.955,28.98,28.76,28.8502,27967,0
+IDOG.US,D,20250103,000000,28.88,28.9,28.71,28.74,279399,0
+IDOG.US,D,20250106,000000,29.2235,29.43,29.19,29.27,24470,0
+IDOG.US,D,20250107,000000,29.42,29.42,29.16,29.19,42890,0
+IDOG.US,D,20250108,000000,28.83,29.01,28.83,28.9789,18630,0
+IDOG.US,D,20250110,000000,28.88,28.92,28.56,28.65,24213,0
+IDOG.US,D,20250113,000000,28.54,28.69,28.52,28.65,63797,0
+IDOG.US,D,20250114,000000,28.79,28.8795,28.67,28.8388,23905,0
+IDOG.US,D,20250115,000000,29.2,29.23,29.0901,29.17,24146,0
+IDOG.US,D,20250116,000000,29.0407,29.25,29,29.1315,34886,0
+IDOG.US,D,20250117,000000,29.3634,29.45,29.2229,29.23,109460,0
+IDOG.US,D,20250121,000000,29.72,29.79,29.5431,29.75,44694,0
+IDOG.US,D,20250122,000000,29.61,29.66,29.48,29.48,33088,0
+IDOG.US,D,20250123,000000,29.61,29.7993,29.6,29.77,193863,0
+IDOG.US,D,20250124,000000,29.89,30.005,29.89,29.9,14150,0
+IDOG.US,D,20250127,000000,30.17,30.26,30.08,30.1765,16288,0
+IDOG.US,D,20250128,000000,30.19,30.198,29.9,29.99,18786,0
+IDOG.US,D,20250129,000000,29.99,30.09,29.91,29.95,26674,0
+IDOG.US,D,20250130,000000,30.36,30.46,30.27,30.27,23640,0
+IDOG.US,D,20250131,000000,30.1286,30.336,29.8808,30,50070,0
+IDOG.US,D,20250203,000000,29.355,29.68,29.31,29.65,19280,0
+IDOG.US,D,20250204,000000,29.77,30.04,29.7185,30.04,26768,0
+IDOG.US,D,20250205,000000,30.12,30.2197,30.065,30.15,35085,0
+IDOG.US,D,20250206,000000,30.3479,30.4465,30.3479,30.4166,37916,0
+IDOG.US,D,20250207,000000,30.4696,30.485,30.1619,30.1899,24549,0
+IDOG.US,D,20250210,000000,30.39,30.43,30.3,30.38,33469,0
+IDOG.US,D,20250211,000000,30.368,30.57,30.346,30.57,17479,0
+IDOG.US,D,20250212,000000,30.52,30.89,30.5175,30.854,18255,0
+IDOG.US,D,20250213,000000,30.84,31.0745,30.824,31.03,22738,0
+IDOG.US,D,20250214,000000,31.3869,31.3869,31.2098,31.2098,11245,0
+IDOG.US,D,20250218,000000,31.19,31.3032,31.19,31.2401,10184,0
+IDOG.US,D,20250219,000000,30.905,30.97,30.83,30.903,20306,0
+IDOG.US,D,20250220,000000,31.0693,31.2092,31.021,31.11,18750,0
+IDOG.US,D,20250221,000000,31.145,31.18,30.9017,30.97,26704,0
+IDOG.US,D,20250224,000000,31.14,31.18,31.05,31.05,24270,0
+IDOG.US,D,20250225,000000,31.56,31.59,31.351,31.57,16934,0
+IDOG.US,D,20250226,000000,31.4109,31.66,31.3,31.35,11748,0
+IDOG.US,D,20250227,000000,31.2,31.27,31.03,31.05,13749,0
+IDOG.US,D,20250228,000000,31.0724,31.16,30.8,30.9972,14931,0
+IDOG.US,D,20250303,000000,31.7221,31.75,31.274,31.46,13840,0
+IDOG.US,D,20250304,000000,31.1162,31.62,30.97,31.44,14604,0
+IDOG.US,D,20250305,000000,31.96,32.372,31.96,32.3046,57445,0
+IDOG.US,D,20250306,000000,32.5,32.71,32.34,32.422,114728,0
+IDOG.US,D,20250307,000000,32.45,32.88,32.42,32.87,32782,0
+IDOG.US,D,20250310,000000,32.6393,32.67,32.2232,32.47,29195,0
+IDOG.US,D,20250311,000000,32.5358,32.62,32.19,32.465,35081,0
+IDOG.US,D,20250312,000000,32.31,32.33,32.12,32.31,21950,0
+IDOG.US,D,20250313,000000,32.04,32.2615,32.04,32.17,18609,0
+IDOG.US,D,20250314,000000,32.42,32.59,32.35,32.55,37282,0
+IDOG.US,D,20250317,000000,32.84,33.11,32.77,33.09,23617,0
+IDOG.US,D,20250318,000000,33.02,33.18,32.99,33.18,45049,0
+IDOG.US,D,20250319,000000,32.94,33.11,32.84,33.0923,29414,0
+IDOG.US,D,20250320,000000,32.21,32.4,32.16,32.4,27543,0
+IDOG.US,D,20250321,000000,32.13,32.1686,32.0201,32.05,25932,0
+IDOG.US,D,20250324,000000,32.12,32.18,32,32.13,21270,0
+IDOG.US,D,20250325,000000,32.42,32.46,32.2147,32.31,40876,0
+IDOG.US,D,20250326,000000,32.08,32.235,31.84,31.9629,32650,0
+IDOG.US,D,20250327,000000,32,32.1245,31.93,32.02,32085,0
+IDOG.US,D,20250328,000000,32.04,32.0629,31.82,31.895,27980,0
+IDOG.US,D,20250331,000000,31.42,31.685419,31.3701,31.6537,26253,0
+IDOG.US,D,20250401,000000,31.67,31.86,31.56,31.84,39040,0
+IDOG.US,D,20250402,000000,31.54,31.78,31.505,31.7055,14188,0
+IDOG.US,D,20250403,000000,31.63,31.695,31.04,31.17,48902,0
+IDOG.US,D,20250404,000000,30.16,30.22,29.1581,29.29,35274,0
+IDOG.US,D,20250407,000000,28.38,29.475,28.2,28.56,83818,0
+IDOG.US,D,20250408,000000,29.21,29.36,27.966189,28.28,55957,0
+IDOG.US,D,20250409,000000,28.41,30.23,28.17,30.15,70058,0
+IDOG.US,D,20250410,000000,29.71,29.7295,28.915,29.59,33510,0
+IDOG.US,D,20250411,000000,29.71,30.41,29.71,30.4,53776,0
+IDOG.US,D,20250414,000000,30.5313,30.81,30.42,30.72,52921,0
+IDOG.US,D,20250415,000000,30.87,30.9477,30.61,30.83,51384,0
+IDOG.US,D,20250416,000000,30.935,31.15,30.8,30.92,26978,0
+IDOG.US,D,20250417,000000,31.21,31.4,31.0588,31.24,34233,0
+IDOG.US,D,20250421,000000,31.3611,31.3611,30.881,31.1312,30758,0
+IDOG.US,D,20250422,000000,31.665,32.1,31.6416,31.97,19904,0
+IDOG.US,D,20250423,000000,32.15,32.23,31.825,31.8451,57088,0
+IDOG.US,D,20250424,000000,31.98,32.31,31.9555,32.14,28120,0
+IDOG.US,D,20250425,000000,32.035,32.26,32.01,32.26,16455,0
+IDOG.US,D,20250428,000000,32.32,32.59,32.2761,32.59,19374,0
+IDOG.US,D,20250429,000000,32.6675,32.8486,32.6,32.83,33703,0
+IDOG.US,D,20250430,000000,32.42,32.64,32.2614,32.5536,116575,0
+IDOG.US,D,20250501,000000,32.465,32.58,32.4,32.47,51292,0
+IDOG.US,D,20250502,000000,32.79,32.95,32.7298,32.86,35926,0
+IDOG.US,D,20250505,000000,32.6718,33,32.63,32.95,140266,0
+IDOG.US,D,20250506,000000,32.795,32.94,32.712,32.85,10011,0
+IDOG.US,D,20250507,000000,32.67,32.81,32.6045,32.6331,90948,0
+IDOG.US,D,20250508,000000,32.685,32.74,32.42,32.48,24839,0
+IDOG.US,D,20250509,000000,32.6905,32.77,32.6611,32.74,27588,0
+IDOG.US,D,20250512,000000,32.99,32.99,32.76,32.94,15229,0
+IDOG.US,D,20250513,000000,32.95,33.2099,32.78,33.14,31575,0
+IDOG.US,D,20250514,000000,33.09,33.14,32.81,32.94,40532,0
+IDOG.US,D,20250515,000000,33,33.119,32.72,33.11,63458,0
+IDOG.US,D,20250516,000000,33.02,33.22,32.9655,33.22,17937,0
+IDOG.US,D,20250519,000000,33.22,33.5,33.1889,33.5,52572,0
+IDOG.US,D,20250520,000000,33.65,33.86,33.53,33.86,56537,0
+IDOG.US,D,20250521,000000,33.8675,33.9686,33.5701,33.67,42960,0
+IDOG.US,D,20250522,000000,33.5,33.6799,33.3201,33.55,32935,0
+IDOG.US,D,20250523,000000,33.27,33.48,33.24,33.46,12262,0
+IDOG.US,D,20250527,000000,33.75,33.91,33.63,33.81,18285,0
+IDOG.US,D,20250528,000000,33.5944,33.74,33.34,33.65,122532,0
+IDOG.US,D,20250529,000000,33.82,33.84,33.5596,33.71,75867,0
+IDOG.US,D,20250530,000000,33.5871,33.79,33.47,33.6815,119748,0
+IDOG.US,D,20250602,000000,33.545,33.98,33.545,33.98,15543,0
+IDOG.US,D,20250603,000000,33.4589,33.7074,33.45,33.67,15345,0
+IDOG.US,D,20250604,000000,33.72,33.87,33.61,33.79,38247,0
+IDOG.US,D,20250605,000000,33.76,33.87,33.58,33.73,13653,0
+IDOG.US,D,20250606,000000,33.68,33.77,33.6,33.6852,21634,0
+IDOG.US,D,20250609,000000,33.5601,33.93,33.5601,33.84,41272,0
+IDOG.US,D,20250610,000000,34,34.118,33.86,34.079,23684,0
+IDOG.US,D,20250611,000000,34.03,34.22,33.94,34.12,13519,0
+IDOG.US,D,20250612,000000,34.3,34.3992,34.16,34.34,50927,0
+IDOG.US,D,20250613,000000,34.03,34.21,33.95,33.9958,15730,0
+IDOG.US,D,20250616,000000,34.5,34.61,34.2866,34.3,20086,0
+IDOG.US,D,20250617,000000,34.1024,34.24,33.76,33.8504,27485,0
+IDOG.US,D,20250618,000000,33.8334,33.984,33.6945,33.84,14876,0
+IDOG.US,D,20250620,000000,33.095,33.25,32.8917,33.0262,21309,0
+IDOG.US,D,20250623,000000,32.78,33.2,32.7125,33.19,24255,0
+IDOG.US,D,20250624,000000,33.307,33.6,33.2094,33.47,48993,0
+IDOG.US,D,20250625,000000,33.18,33.34,33.09,33.34,53706,0
+IDOG.US,D,20250626,000000,33.42,33.5399,33.34,33.44,11311,0
+IDOG.US,D,20250627,000000,33.7784,33.96,33.685,33.76,14548,0
+IDOG.US,D,20250630,000000,33.85,33.92,33.695,33.92,18141,0
+IDOG.US,D,20250701,000000,33.96,34.14,33.83,33.98,22279,0
+IDOG.US,D,20250702,000000,34.235,34.51,34.1526,34.51,17736,0
+IDOG.US,D,20250703,000000,34.46,34.53,34.23,34.28,44243,0
+IDOG.US,D,20250707,000000,34.0058,34.18,33.82,33.92,17010,0
+IDOG.US,D,20250708,000000,34.09,34.2955,33.98,34.2204,56739,0
+IDOG.US,D,20250709,000000,34.3945,34.584,34.3114,34.584,13266,0
+IDOG.US,D,20250710,000000,34.58,34.69,34.41,34.63,21895,0
+IDOG.US,D,20250711,000000,34.35,34.42,34.2789,34.3802,5707,0
+IDOG.US,D,20250714,000000,34.2432,34.38,34.2126,34.2921,15147,0
+IDOG.US,D,20250715,000000,34.2607,34.33,33.71,33.71,29976,0
+IDOG.US,D,20250716,000000,33.92,34.09,33.74,33.9,29119,0
+IDOG.US,D,20250717,000000,33.872,33.97,33.76,33.94,22313,0
+IDOG.US,D,20250718,000000,34.165,34.25,33.94,34,31430,0
+IDOG.US,D,20250721,000000,34.25,34.4599,34.193,34.2791,20034,0
+IDOG.US,D,20250722,000000,34.47,34.6999,34.34,34.6795,20006,0
+IDOG.US,D,20250723,000000,35.1,35.559,35.0501,35.54,27307,0
+IDOG.US,D,20250724,000000,35.57,35.5825,35.3801,35.4922,22926,0
+IDOG.US,D,20250725,000000,35.1995,35.5026,35.1349,35.4374,20448,0
+IDOG.US,D,20250728,000000,34.85,35.1,34.6625,34.7672,15962,0
+IDOG.US,D,20250729,000000,34.695,34.86,34.6001,34.7407,10564,0
+IDOG.US,D,20250730,000000,34.4,34.598,34.2198,34.2811,11495,0
+IDOG.US,D,20250731,000000,33.9,34.13,33.9,33.9,29435,0
+IDOG.US,D,20250801,000000,34.09,34.1,33.76,33.9995,26150,0
+IDOG.US,D,20250804,000000,34.185,34.3485,34.13,34.2366,26191,0
+IDOG.US,D,20250805,000000,34.39,34.43,34.1987,34.309,21236,0
+IDOG.US,D,20250806,000000,34.55,34.82,34.55,34.6985,15918,0
+IDOG.US,D,20250807,000000,35.07,35.07,34.78,34.99,23121,0
+IDOG.US,D,20250808,000000,35.27,35.4566,35.23,35.365,14429,0
+IDOG.US,D,20250811,000000,35.3608,35.3608,35.07,35.2391,38503,0
+IDOG.US,D,20250812,000000,35.34,35.69,35.34,35.56,35527,0
+IDOG.US,D,20250813,000000,35.66,35.96,35.66,35.8592,9968,0
+IDOG.US,D,20250814,000000,35.65,35.86,35.5901,35.7693,14632,0
+IDOG.US,D,20250815,000000,35.951,36,35.88,36,24802,0
+IDOG.US,D,20250818,000000,35.66,35.87,35.6516,35.7844,17696,0
+IDOG.US,D,20250819,000000,36.0349,36.1682,36,36.05,21612,0
+IDOG.US,D,20250820,000000,36.1693,36.3732,36.14,36.2628,27279,0
+IDOG.US,D,20250821,000000,36.11,36.11,35.88,35.9765,8142,0
+IDOG.US,D,20250822,000000,36.0854,36.709,36.0854,36.6159,12614,0
+IDOG.US,D,20250825,000000,36.4179,36.56,36.015,36.166,22200,0
+IDOG.US,D,20250826,000000,36.02,36.0799,35.8671,35.9624,40936,0
+IDOG.US,D,20250827,000000,35.72,35.9514,35.0592,35.8159,18219,0
+IDOG.US,D,20250828,000000,35.895,36.02,35.81,35.91,15845,0
+IDOG.US,D,20250829,000000,35.804,35.85,35.6,35.7345,21991,0
+IDOG.US,D,20250902,000000,35.3756,35.6,35.29,35.5324,29588,0
+IDOG.US,D,20250903,000000,35.628,35.65,35.4373,35.5234,26974,0
+IDOG.US,D,20250904,000000,35.597,35.7787,35.5018,35.7261,9073,0
+IDOG.US,D,20250905,000000,36.049,36.1,35.8663,35.9621,19496,0
+IDOG.US,D,20250908,000000,36.2,36.22,35.96,36.1,45214,0
+IDOG.US,D,20250909,000000,36.08,36.09,35.86,35.9554,24411,0
+IDOG.US,D,20250910,000000,35.95,36.01,35.75,35.815,15084,0
+IDOG.US,D,20250911,000000,36.01,36.32,36.01,36.2894,33609,0
+IDOG.US,D,20250912,000000,36.025,36.1,35.9,36.02,21211,0
+IDOG.US,D,20250915,000000,36.09,36.38,36.09,36.2854,19502,0
+IDOG.US,D,20250916,000000,36.2425,36.51,36.2425,36.4096,18072,0
+IDOG.US,D,20250917,000000,36.32,36.4736,36.131,36.235,30526,0
+IDOG.US,D,20250918,000000,35.65,35.81,35.5919,35.695,25102,0
+IDOG.US,D,20250919,000000,35.6,35.7,35.47,35.49,35321,0
+IDOG.US,D,20250922,000000,35.54,35.62,35.3412,35.57,33859,0
+IDOG.US,D,20250923,000000,35.82,35.85,35.64,35.6471,52710,0
+IDOG.US,D,20250924,000000,35.59,35.61,35.45,35.515,23980,0
+IDOG.US,D,20250925,000000,35.32,35.49,35.18,35.34,29133,0
+IDOG.US,D,20250926,000000,35.27,35.61,35.27,35.5105,24345,0
+IDOG.US,D,20250929,000000,35.525,35.68,35.49,35.5855,15529,0
+IDOG.US,D,20250930,000000,35.4045,35.695,35.4045,35.6,21158,0
+IDOG.US,D,20251001,000000,35.9883,36.1199,35.82,35.9864,19321,0
+IDOG.US,D,20251002,000000,35.915,36.08,35.82,36.0054,18732,0
+IDOG.US,D,20251003,000000,35.98,36.25,35.98,36.1654,15002,0
+IDOG.US,D,20251006,000000,36.035,36.194,36.02,36.16,24988,0
+IDOG.US,D,20251007,000000,35.9301,36.17,35.89,35.91,44340,0
+IDOG.US,D,20251008,000000,35.78,35.8891,35.72,35.7799,13380,0
+IDOG.US,D,20251009,000000,35.85,35.91,35.45,35.45,14024,0
+IDOG.US,D,20251010,000000,35.57,35.728,35.13,35.165,10532,0
+IDOG.US,D,20251013,000000,35.35,35.44,35.2484,35.25,12541,0
+IDOG.US,D,20251014,000000,35.295,35.8499,35.295,35.83,14167,0
+IDOG.US,D,20251015,000000,35.9778,36.0304,35.8335,35.9856,7226,0
+IDOG.US,D,20251016,000000,36.1542,36.41,36.0301,36.1797,16967,0
+IDOG.US,D,20251017,000000,36.1222,36.385,36.1222,36.3832,9177,0
+IDOG.US,D,20251020,000000,36.3848,36.53,36.35,36.4683,14643,0
+IDOG.US,D,20251021,000000,36.1589,36.43,36.1422,36.39,15566,0
+IDOG.US,D,20251022,000000,36.26,36.5899,36.26,36.34,115510,0
+IDOG.US,D,20251023,000000,36.845,36.98,36.7701,36.87,13358,0
+IDOG.US,D,20251024,000000,36.95,37.01,36.78,36.99,21033,0
+IDOG.US,D,20251027,000000,37.045,37.17,36.98,37.1009,21768,0
+IDOG.US,D,20251028,000000,36.88,37.52,36.88,37.42,25984,0
+IDOG.US,D,20251029,000000,37.438,37.5573,37.09,37.09,17654,0
+IDOG.US,D,20251030,000000,36.87,37.32,36.83,37.13,153918,0
+IDOG.US,D,20251031,000000,36.74,36.95,36.6101,36.807,16014,0
+IDOG.US,D,20251103,000000,36.79,36.8699,36.6201,36.66,26722,0
+IDOG.US,D,20251104,000000,36.17,36.4688,36.15,36.2421,19760,0
+IDOG.US,D,20251105,000000,36.45,36.72,36.38,36.6206,22635,0
+IDOG.US,D,20251106,000000,36.9299,36.9691,36.67,36.8795,26452,0
+IDOG.US,D,20251107,000000,36.8385,37.23,36.8,37.12,13968,0
+IDOG.US,D,20251110,000000,37.39,37.54,37.185,37.54,26011,0
+IDOG.US,D,20251111,000000,37.79,38,37.71,37.91,14626,0
+IDOG.US,D,20251112,000000,38,38.18,37.9683,37.99,36519,0
+IDOG.US,D,20251113,000000,38.1856,38.2582,37.908,37.95,19620,0
+IDOG.US,D,20251114,000000,37.64,37.99,37.64,37.84,14371,0
+IDOG.US,D,20251117,000000,37.31,37.7615,37.2457,37.46,36024,0
+IDOG.US,D,20251118,000000,36.98,37.24,35.9079,37.0881,13964,0
+IDOG.US,D,20251119,000000,36.92,37.04,36.6772,36.7678,25322,0
+IDOG.US,D,20251120,000000,36.9811,37.0392,36.405,36.47,14999,0
+IDOG.US,D,20251121,000000,36.61,36.99,36.5771,36.93,44525,0
+IDOG.US,D,20251124,000000,36.9,37.01,36.7723,36.85,13455,0
+IDOG.US,D,20251125,000000,37.24,37.46,37.13,37.39,35272,0
+IDOG.US,D,20251126,000000,37.46,37.69,37.3999,37.61,45364,0
+IDOG.US,D,20251128,000000,37.4408,37.75,37.4408,37.75,9442,0
+IDOG.US,D,20251201,000000,37.789,37.91,37.665,37.743,34841,0
+IDOG.US,D,20251202,000000,37.78,37.8864,37.68,37.77,18327,0
+IDOG.US,D,20251203,000000,37.99,38.1,37.9043,38.067,12348,0
+IDOG.US,D,20251204,000000,38.185,38.24,38,38,21487,0
+IDOG.US,D,20251205,000000,38.28,38.31,38.05,38.0753,33474,0
+IDOG.US,D,20251208,000000,38.23,38.23,37.91,37.94,30329,0
+IDOG.US,D,20251209,000000,38.2299,38.2299,37.9785,38.05,15417,0
+IDOG.US,D,20251210,000000,38.21,38.5,38.1,38.4505,13835,0
+IDOG.US,D,20251211,000000,38.775,39,38.6301,38.77,20960,0
+IDOG.US,D,20251212,000000,38.835,38.93,38.49,38.6,46311,0
+IDOG.US,D,20251215,000000,38.91,38.97,38.66,38.94,22335,0
+IDOG.US,D,20251216,000000,38.82,38.92,38.567,38.77,25859,0
+IDOG.US,D,20251217,000000,38.59,38.74,38.4728,38.49,20744,0
+IDOG.US,D,20251218,000000,38.33,38.4,38.05,38.06,31420,0
+IDOG.US,D,20251219,000000,38.26,38.41,38.0701,38.3,47733,0
+IDOG.US,D,20251222,000000,38.1758,38.33,38.12,38.28,55654,0
+IDOG.US,D,20251223,000000,38.365,38.5199,38.29,38.49,37525,0
+IDOG.US,D,20251224,000000,38.56,38.59,38.4527,38.57,12934,0
+IDOG.US,D,20251226,000000,38.421,38.63,38.421,38.623,24622,0
+IDOG.US,D,20251229,000000,38.565,38.61,38.4,38.5372,14422,0
+IDOG.US,D,20251230,000000,38.6997,38.75,38.598,38.723,20588,0
+IDOG.US,D,20251231,000000,38.5009,38.5999,38.34,38.56,11574,0
+IDOG.US,D,20260102,000000,38.96,39.03,38.82,39.03,24191,0
+IDOG.US,D,20260105,000000,38.79,39.05,38.69,39.04,31812,0
+IDOG.US,D,20260106,000000,39.06,39.1881,38.9502,39.1,19863,0
+IDOG.US,D,20260107,000000,39.045,39.1299,38.89,38.97,46826,0
+IDOG.US,D,20260108,000000,38.71,38.919,38.6801,38.8715,30671,0
+IDOG.US,D,20260109,000000,39.1363,39.1595,38.92,39.0148,19346,0
+IDOG.US,D,20260112,000000,39.095,39.27,39.07,39.185,44040,0
+IDOG.US,D,20260113,000000,38.95,39.04,38.8,38.84,54333,0
+IDOG.US,D,20260114,000000,39.207,39.3,39.05,39.25,28341,0
+IDOG.US,D,20260115,000000,38.95,39.2099,38.89,39.07,28902,0
+IDOG.US,D,20260116,000000,38.935,39.06,38.8001,38.8899,26236,0
+IDOG.US,D,20260120,000000,38.52,38.7899,38.4,38.4,21686,0
+IDOG.US,D,20260121,000000,38.855,39.21,38.62,39.14,91490,0
+IDOG.US,D,20260122,000000,39.53,39.62,39.38,39.44,18067,0
+IDOG.US,D,20260123,000000,39.48,39.82,39.418,39.82,14677,0
+IDOG.US,D,20260126,000000,40.01,40.24,40,40.0849,36215,0
+IDOG.US,D,20260127,000000,40.49,40.7385,40.4,40.6,40137,0
+IDOG.US,D,20260128,000000,40.485807,40.55,40.26,40.35,27794,0
+IDOG.US,D,20260129,000000,40.891,40.95,40.362438,40.61,33797,0
+IDOG.US,D,20260130,000000,40.5811,40.5811,40.22,40.25,67621,0
+IDOG.US,D,20260202,000000,40.5417,40.7,40.47,40.58,30448,0
+IDOG.US,D,20260203,000000,40.68,41.03,40.64,41.01,47838,0
+IDOG.US,D,20260204,000000,41.71,41.8099,41.45,41.73,128586,0
+IDOG.US,D,20260205,000000,41.3,41.35,40.9801,41.17,64002,0
+IDOG.US,D,20260206,000000,41.33,41.5772,41.19,41.47,43936,0
+IDOG.US,D,20260209,000000,41.7676,41.9886,41.62,41.85,37752,0
+IDOG.US,D,20260210,000000,42,42.0639,41.8501,41.8954,30717,0
+IDOG.US,D,20260211,000000,42.2186,42.52,42.03,42.26,32838,0
+IDOG.US,D,20260212,000000,42.255,42.36,41.7501,41.8,51158,0
+IDOG.US,D,20260213,000000,41.75,41.93,41.53,41.73,75169,0
+IDOG.US,D,20260217,000000,41.69,41.93,41.41,41.92,40019,0
+IDOG.US,D,20260218,000000,41.77,42.0795,41.77,41.83,32244,0
diff --git a/daily/us/nyse etfs/1/ifeb.us.txt b/daily/us/nyse etfs/1/ifeb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..02f00557fae997670834aebe700cd78dce701e59
--- /dev/null
+++ b/daily/us/nyse etfs/1/ifeb.us.txt	
@@ -0,0 +1,438 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IFEB.US,D,20240201,000000,25.055,25.2,25.0281,25.1652,110020,0
+IFEB.US,D,20240202,000000,25.08,25.08,24.9701,25.04,40843,0
+IFEB.US,D,20240205,000000,24.96,24.98,24.8498,24.9442,36456,0
+IFEB.US,D,20240206,000000,25.05,25.06,24.9671,25.05,45730,0
+IFEB.US,D,20240207,000000,25.07,25.0899,25.0016,25.05,65986,0
+IFEB.US,D,20240208,000000,25.001,25.0499,24.95,25.02,29118,0
+IFEB.US,D,20240209,000000,25.02,25.09,24.9866,25.07,24813,0
+IFEB.US,D,20240212,000000,25.09,25.1599,25.03,25.086,29393,0
+IFEB.US,D,20240213,000000,24.92,24.92,24.7717,24.83,21369,0
+IFEB.US,D,20240214,000000,24.935,25.0387,24.935,25.02,31256,0
+IFEB.US,D,20240215,000000,25.14,25.2,25.07,25.18,40047,0
+IFEB.US,D,20240216,000000,25.24,25.2892,25.1861,25.1861,35808,0
+IFEB.US,D,20240220,000000,25.25,25.31,25.19,25.276,12639,0
+IFEB.US,D,20240221,000000,25.2,25.27,25.16,25.214,26783,0
+IFEB.US,D,20240222,000000,25.41,25.46,25.34,25.4351,19841,0
+IFEB.US,D,20240223,000000,25.51,25.52,25.4431,25.4657,19357,0
+IFEB.US,D,20240226,000000,25.52,25.52,25.4216,25.46,5402,0
+IFEB.US,D,20240227,000000,25.42,25.5093,25.42,25.4751,5158,0
+IFEB.US,D,20240228,000000,25.42,25.42,25.36,25.4,13954,0
+IFEB.US,D,20240229,000000,25.53,25.53,25.38,25.45,21976,0
+IFEB.US,D,20240301,000000,25.5,25.5899,25.4001,25.585,16579,0
+IFEB.US,D,20240304,000000,25.57,25.61,25.5477,25.555,7981,0
+IFEB.US,D,20240305,000000,25.555,25.555,25.5192,25.5192,32226,0
+IFEB.US,D,20240306,000000,25.66,25.7001,25.65,25.7001,2704,0
+IFEB.US,D,20240307,000000,25.91,25.91,25.88,25.8849,2921,0
+IFEB.US,D,20240308,000000,25.99,25.99,25.8017,25.85,3407,0
+IFEB.US,D,20240311,000000,25.65,25.79,25.64,25.745,8794,0
+IFEB.US,D,20240312,000000,25.87,25.87,25.87,25.87,3,0
+IFEB.US,D,20240313,000000,25.8796,25.89,25.8796,25.885,1986,0
+IFEB.US,D,20240314,000000,25.7518,25.7518,25.7518,25.7518,52,0
+IFEB.US,D,20240315,000000,25.7749,25.7749,25.7749,25.7749,3,0
+IFEB.US,D,20240318,000000,25.82,25.82,25.775,25.775,501,0
+IFEB.US,D,20240319,000000,25.83,25.83,25.8149,25.8149,250,0
+IFEB.US,D,20240320,000000,25.85,26.02,25.78,25.9755,2610,0
+IFEB.US,D,20240321,000000,26.0053,26.0053,25.94,25.94,656,0
+IFEB.US,D,20240322,000000,25.98,25.98,25.9649,25.9649,101,0
+IFEB.US,D,20240325,000000,25.955,25.99,25.9352,25.9352,865,0
+IFEB.US,D,20240326,000000,25.95,25.9517,25.95,25.9517,139,0
+IFEB.US,D,20240327,000000,26.025,26.025,26.025,26.025,2,0
+IFEB.US,D,20240328,000000,26.05,26.05,25.96,25.9934,2513,0
+IFEB.US,D,20240401,000000,25.9127,25.96,25.8,25.93,13224,0
+IFEB.US,D,20240402,000000,25.82,25.85,25.8163,25.8163,1036,0
+IFEB.US,D,20240403,000000,25.9099,25.9099,25.9099,25.9099,7,0
+IFEB.US,D,20240404,000000,25.95,25.95,25.7904,25.7904,518,0
+IFEB.US,D,20240405,000000,25.8,25.83,25.8,25.83,222,0
+IFEB.US,D,20240408,000000,25.86,25.9,25.86,25.86,17533,0
+IFEB.US,D,20240409,000000,25.78,25.93,25.78,25.84,4090,0
+IFEB.US,D,20240410,000000,25.73,25.73,25.64,25.687,3256,0
+IFEB.US,D,20240411,000000,25.7303,25.7303,25.69,25.699,929,0
+IFEB.US,D,20240412,000000,25.46,25.475,25.44,25.475,979,0
+IFEB.US,D,20240415,000000,25.41,25.46,25.41,25.425,707,0
+IFEB.US,D,20240416,000000,25.36,25.36,25.2745,25.2745,1000,0
+IFEB.US,D,20240417,000000,25.3633,25.3633,25.2599,25.285,16563,0
+IFEB.US,D,20240418,000000,25.3,25.3,25.18,25.2259,246,0
+IFEB.US,D,20240419,000000,25.28,25.31,25.1913,25.1913,1051,0
+IFEB.US,D,20240422,000000,25.46,25.46,25.4149,25.4149,3495,0
+IFEB.US,D,20240423,000000,25.63,25.63,25.59,25.5938,1610,0
+IFEB.US,D,20240424,000000,25.46,25.555,25.46,25.555,21674,0
+IFEB.US,D,20240425,000000,25.36,25.4561,25.36,25.4561,2749,0
+IFEB.US,D,20240426,000000,25.6059,25.6059,25.53,25.595,14854,0
+IFEB.US,D,20240429,000000,25.6693,25.6693,25.6693,25.6693,2,0
+IFEB.US,D,20240430,000000,25.52,25.53,25.4702,25.4702,5988,0
+IFEB.US,D,20240501,000000,25.56,25.56,25.4262,25.4262,167,0
+IFEB.US,D,20240502,000000,25.64,25.64,25.64,25.64,30,0
+IFEB.US,D,20240503,000000,25.77,25.815,25.77,25.815,402,0
+IFEB.US,D,20240506,000000,25.9257,25.9257,25.9257,25.9257,58,0
+IFEB.US,D,20240507,000000,26.01,26.01,25.93,25.9847,5307,0
+IFEB.US,D,20240508,000000,25.95,25.965,25.91,25.965,6212,0
+IFEB.US,D,20240509,000000,26.07,26.075,26.03,26.075,2296,0
+IFEB.US,D,20240510,000000,26.11,26.115,26.11,26.115,737,0
+IFEB.US,D,20240513,000000,26.1135,26.1135,26.1135,26.1135,5,0
+IFEB.US,D,20240514,000000,26.23,26.235,26.15,26.235,10312,0
+IFEB.US,D,20240515,000000,26.4,26.44,26.4,26.4084,939,0
+IFEB.US,D,20240516,000000,26.39,26.39,26.3391,26.3391,150,0
+IFEB.US,D,20240517,000000,26.405,26.405,26.405,26.405,3,0
+IFEB.US,D,20240520,000000,26.4056,26.4056,26.4056,26.4056,5,0
+IFEB.US,D,20240521,000000,26.39,26.39,26.385,26.385,22387,0
+IFEB.US,D,20240522,000000,26.25,26.25,26.16,26.221,2826,0
+IFEB.US,D,20240523,000000,26.24,26.24,26.1,26.1151,1371,0
+IFEB.US,D,20240524,000000,26.285,26.285,26.285,26.285,1,0
+IFEB.US,D,20240528,000000,26.3143,26.3143,26.23,26.2814,4627,0
+IFEB.US,D,20240529,000000,26.04,26.04,26.0184,26.0184,693,0
+IFEB.US,D,20240530,000000,26.1597,26.1597,26.1597,26.1597,2,0
+IFEB.US,D,20240531,000000,26.21,26.3137,26.21,26.3137,12386,0
+IFEB.US,D,20240603,000000,26.34,26.3999,26.33,26.375,55333,0
+IFEB.US,D,20240604,000000,26.36,26.365,26.33,26.365,2921,0
+IFEB.US,D,20240605,000000,26.39,26.4654,26.38,26.4654,13689,0
+IFEB.US,D,20240606,000000,26.485,26.525,26.45,26.525,395,0
+IFEB.US,D,20240607,000000,26.35,26.35,26.35,26.35,2,0
+IFEB.US,D,20240610,000000,26.3407,26.3407,26.3407,26.3407,2,0
+IFEB.US,D,20240611,000000,26.1397,26.1397,26.1397,26.1397,2,0
+IFEB.US,D,20240612,000000,26.44,26.44,26.33,26.3485,1483,0
+IFEB.US,D,20240613,000000,26.0209,26.115,26.0209,26.115,907,0
+IFEB.US,D,20240614,000000,25.87,25.9027,25.85,25.9027,14801,0
+IFEB.US,D,20240617,000000,25.9751,25.9751,25.9751,25.9751,2,0
+IFEB.US,D,20240618,000000,26.05,26.05,26.01,26.046,510,0
+IFEB.US,D,20240620,000000,25.95,26.0801,25.95,26.0801,1350,0
+IFEB.US,D,20240621,000000,25.97,25.9701,25.9693,25.9693,587,0
+IFEB.US,D,20240624,000000,26.1,26.1,26.0897,26.0897,1302,0
+IFEB.US,D,20240625,000000,26.095,26.135,26.095,26.135,121,0
+IFEB.US,D,20240626,000000,26.0135,26.0135,26.0135,26.0135,1,0
+IFEB.US,D,20240627,000000,26.035,26.035,26.035,26.035,80,0
+IFEB.US,D,20240628,000000,26.0483,26.0483,26.0483,26.0483,1,0
+IFEB.US,D,20240701,000000,26.07,26.0933,26.06,26.0933,1613,0
+IFEB.US,D,20240702,000000,26.145,26.145,26.145,26.145,55,0
+IFEB.US,D,20240703,000000,26.29,26.3272,26.29,26.3272,822,0
+IFEB.US,D,20240705,000000,26.465,26.465,26.465,26.465,1,0
+IFEB.US,D,20240708,000000,26.3831,26.3831,26.3831,26.3831,12,0
+IFEB.US,D,20240709,000000,26.3049,26.3049,26.3049,26.3049,9,0
+IFEB.US,D,20240710,000000,26.5549,26.5549,26.5549,26.5549,35,0
+IFEB.US,D,20240711,000000,26.6049,26.6049,26.6049,26.6049,35,0
+IFEB.US,D,20240712,000000,26.785,26.785,26.785,26.785,35,0
+IFEB.US,D,20240715,000000,26.64,26.64,26.64,26.64,40,0
+IFEB.US,D,20240716,000000,26.6466,26.7194,26.6466,26.7194,195,0
+IFEB.US,D,20240717,000000,26.6528,26.6651,26.62,26.6651,340,0
+IFEB.US,D,20240718,000000,26.51,26.51,26.4751,26.4751,120,0
+IFEB.US,D,20240719,000000,26.3513,26.3513,26.3513,26.3513,20,0
+IFEB.US,D,20240722,000000,26.545,26.545,26.545,26.545,35,0
+IFEB.US,D,20240723,000000,26.445,26.445,26.445,26.445,36,0
+IFEB.US,D,20240724,000000,26.3274,26.3274,26.215,26.215,100,0
+IFEB.US,D,20240725,000000,26.1155,26.1155,26.1155,26.1155,35,0
+IFEB.US,D,20240726,000000,26.3296,26.3296,26.3296,26.3296,35,0
+IFEB.US,D,20240729,000000,26.2596,26.2596,26.2596,26.2596,35,0
+IFEB.US,D,20240730,000000,26.23,26.3049,26.23,26.3049,200,0
+IFEB.US,D,20240731,000000,26.5573,26.5573,26.5573,26.5573,35,0
+IFEB.US,D,20240801,000000,26.0648,26.0648,26.0648,26.0648,35,0
+IFEB.US,D,20240802,000000,25.71,25.8026,25.71,25.8026,444,0
+IFEB.US,D,20240805,000000,25.4808,25.4808,25.4808,25.4808,35,0
+IFEB.US,D,20240806,000000,25.31,25.5049,25.31,25.5049,398,0
+IFEB.US,D,20240807,000000,25.5731,25.5731,25.5731,25.5731,35,0
+IFEB.US,D,20240808,000000,25.8336,25.8336,25.8336,25.8336,35,0
+IFEB.US,D,20240809,000000,25.82,25.9032,25.81,25.9032,904,0
+IFEB.US,D,20240812,000000,25.84,25.8757,25.84,25.8757,455,0
+IFEB.US,D,20240813,000000,26.1765,26.2,26.1765,26.2,517,0
+IFEB.US,D,20240814,000000,26.265,26.265,26.265,26.265,20,0
+IFEB.US,D,20240815,000000,26.45,26.4754,26.45,26.4754,9228,0
+IFEB.US,D,20240816,000000,26.48,26.5757,26.48,26.5757,729,0
+IFEB.US,D,20240819,000000,26.825,26.825,26.825,26.825,35,0
+IFEB.US,D,20240820,000000,26.7759,26.7759,26.7759,26.7759,35,0
+IFEB.US,D,20240821,000000,26.88,26.9237,26.85,26.9237,657,0
+IFEB.US,D,20240822,000000,26.7901,26.815,26.7901,26.815,187,0
+IFEB.US,D,20240823,000000,27.085,27.09,27.055,27.09,1084,0
+IFEB.US,D,20240826,000000,27.06,27.0622,27.03,27.0622,578,0
+IFEB.US,D,20240827,000000,27.07,27.2,27.045,27.1,15272,0
+IFEB.US,D,20240828,000000,27.2,27.2,27.0871,27.0871,577,0
+IFEB.US,D,20240829,000000,27.2,27.21,27.155,27.155,501,0
+IFEB.US,D,20240830,000000,27.24,27.24,27.2101,27.2101,980,0
+IFEB.US,D,20240903,000000,27.17,27.17,26.8895,26.8895,678,0
+IFEB.US,D,20240904,000000,26.8178,26.8178,26.8178,26.8178,35,0
+IFEB.US,D,20240905,000000,26.81,26.81,26.7988,26.7988,1011,0
+IFEB.US,D,20240906,000000,26.465,26.465,26.465,26.465,35,0
+IFEB.US,D,20240909,000000,26.6516,26.6516,26.6516,26.6516,35,0
+IFEB.US,D,20240910,000000,26.49,26.5647,26.49,26.5647,2052,0
+IFEB.US,D,20240911,000000,26.6634,26.6634,26.6634,26.6634,232,0
+IFEB.US,D,20240912,000000,26.62,26.8316,26.62,26.8316,199,0
+IFEB.US,D,20240913,000000,26.89,26.89,26.89,26.89,7,0
+IFEB.US,D,20240916,000000,26.93,27.0481,26.93,27.0481,312,0
+IFEB.US,D,20240917,000000,26.99,26.99,26.9225,26.9225,3592,0
+IFEB.US,D,20240918,000000,26.8898,26.8898,26.8898,26.8898,160,0
+IFEB.US,D,20240919,000000,27.2367,27.2367,27.2367,27.2367,12,0
+IFEB.US,D,20240920,000000,27.0803,27.0803,27.0803,27.0803,9,0
+IFEB.US,D,20240923,000000,27.1399,27.1399,27.1399,27.1399,12,0
+IFEB.US,D,20240924,000000,27.2404,27.2404,27.2404,27.2404,6,0
+IFEB.US,D,20240925,000000,27.1499,27.1499,27.1499,27.1499,6,0
+IFEB.US,D,20240926,000000,27.435,27.5028,27.39,27.5028,1140,0
+IFEB.US,D,20240927,000000,27.4106,27.4106,27.4106,27.4106,6,0
+IFEB.US,D,20240930,000000,27.3,27.3266,27.3,27.3266,1279,0
+IFEB.US,D,20241001,000000,27.1998,27.1998,27.1998,27.1998,197,0
+IFEB.US,D,20241002,000000,27.1,27.16,27.1,27.16,5660,0
+IFEB.US,D,20241003,000000,26.97,26.9871,26.97,26.9871,126,0
+IFEB.US,D,20241004,000000,27.0514,27.1075,27.0514,27.1075,245,0
+IFEB.US,D,20241007,000000,26.98,26.9967,26.98,26.9967,100,0
+IFEB.US,D,20241008,000000,26.9301,26.9788,26.91,26.9788,3099,0
+IFEB.US,D,20241009,000000,26.9999,26.9999,26.9999,26.9999,6,0
+IFEB.US,D,20241010,000000,26.9672,26.9672,26.9672,26.9672,6,0
+IFEB.US,D,20241011,000000,27.03,27.1019,27.03,27.1019,1110,0
+IFEB.US,D,20241014,000000,27.1231,27.15,27.1231,27.15,148,0
+IFEB.US,D,20241015,000000,26.91,26.91,26.77,26.815,777,0
+IFEB.US,D,20241016,000000,26.8552,26.8552,26.8552,26.8552,6,0
+IFEB.US,D,20241017,000000,26.865,26.865,26.865,26.865,6,0
+IFEB.US,D,20241018,000000,26.9923,26.9923,26.9923,26.9923,6,0
+IFEB.US,D,20241021,000000,26.7353,26.7353,26.7353,26.7353,22,0
+IFEB.US,D,20241022,000000,26.6359,26.6359,26.6359,26.6359,48,0
+IFEB.US,D,20241023,000000,26.41,26.41,26.41,26.41,9,0
+IFEB.US,D,20241024,000000,26.439,26.5201,26.439,26.5201,566,0
+IFEB.US,D,20241025,000000,26.53,26.53,26.44,26.455,450,0
+IFEB.US,D,20241028,000000,26.6,26.6347,26.6,26.6347,180,0
+IFEB.US,D,20241029,000000,26.545,26.545,26.545,26.545,6,0
+IFEB.US,D,20241030,000000,26.4185,26.4185,26.4185,26.4185,6,0
+IFEB.US,D,20241031,000000,26.15,26.2641,26.15,26.2641,400,0
+IFEB.US,D,20241101,000000,26.39,26.4112,26.38,26.4112,1089,0
+IFEB.US,D,20241104,000000,26.3423,26.3423,26.3423,26.3423,65,0
+IFEB.US,D,20241105,000000,26.49,26.5314,26.49,26.5314,420,0
+IFEB.US,D,20241106,000000,26.2005,26.2005,26.2005,26.2005,6,0
+IFEB.US,D,20241107,000000,26.4963,26.4963,26.4963,26.4963,6,0
+IFEB.US,D,20241108,000000,26.1905,26.1905,26.1905,26.1905,6,0
+IFEB.US,D,20241111,000000,26.16,26.205,26.16,26.205,4613,0
+IFEB.US,D,20241113,000000,25.715,25.715,25.67,25.7011,1500,0
+IFEB.US,D,20241114,000000,25.88,25.88,25.68,25.6871,2600,0
+IFEB.US,D,20241115,000000,25.63,25.6515,25.63,25.6515,1076,0
+IFEB.US,D,20241119,000000,25.64,25.6967,25.63,25.6967,2111,0
+IFEB.US,D,20241127,000000,25.73,25.7651,25.73,25.7651,2398,0
+IFEB.US,D,20241203,000000,26.191,26.2375,26.19,26.2227,1522,0
+IFEB.US,D,20241204,000000,26.211,26.2293,26.19,26.2293,2850,0
+IFEB.US,D,20241206,000000,26.26,26.29,26.26,26.29,4537,0
+IFEB.US,D,20241210,000000,26.091,26.1031,26.091,26.1031,5263,0
+IFEB.US,D,20241213,000000,25.9,25.9449,25.9,25.9449,452,0
+IFEB.US,D,20241216,000000,25.84,25.9138,25.84,25.9138,202,0
+IFEB.US,D,20241217,000000,25.82,25.87,25.78,25.82,1614,0
+IFEB.US,D,20241218,000000,25.41,25.41,25.3584,25.3584,600,0
+IFEB.US,D,20241219,000000,25.3,25.3551,25.3,25.3551,800,0
+IFEB.US,D,20241223,000000,25.27,25.3201,25.27,25.3201,1889,0
+IFEB.US,D,20241226,000000,25.42,25.4512,25.42,25.4512,200,0
+IFEB.US,D,20241231,000000,25.29,25.3288,25.29,25.3011,2327,0
+IFEB.US,D,20250103,000000,25.255,25.2703,25.21,25.2703,16742,0
+IFEB.US,D,20250107,000000,25.49,25.49,25.448,25.448,223,0
+IFEB.US,D,20250108,000000,25.3285,25.4141,25.3285,25.4141,557,0
+IFEB.US,D,20250110,000000,25.17,25.17,25.1359,25.1359,591,0
+IFEB.US,D,20250113,000000,25.01,25.0965,25.01,25.0965,3471,0
+IFEB.US,D,20250114,000000,25.1,25.14,25.08,25.14,500,0
+IFEB.US,D,20250116,000000,25.381,25.4105,25.38,25.4105,1019,0
+IFEB.US,D,20250121,000000,25.881,25.9241,25.88,25.9241,3800,0
+IFEB.US,D,20250123,000000,25.95,26.0599,25.95,26.0436,1069,0
+IFEB.US,D,20250124,000000,26.27,26.2799,26.2145,26.2145,989,0
+IFEB.US,D,20250127,000000,26.1396,26.2203,26.1396,26.2203,808,0
+IFEB.US,D,20250128,000000,26.16,26.1874,26.15,26.1874,1158,0
+IFEB.US,D,20250129,000000,26.2,26.2,26.18,26.1835,1137,0
+IFEB.US,D,20250130,000000,26.5577,26.5577,26.4526,26.4526,400,0
+IFEB.US,D,20250131,000000,26.42,26.53,26.17,26.2247,149850,0
+IFEB.US,D,20250203,000000,26.01,26.2299,25.9472,26.066,66274,0
+IFEB.US,D,20250204,000000,26.145,26.25,26.145,26.24,228980,0
+IFEB.US,D,20250205,000000,26.3125,26.41,26.3125,26.4,10807,0
+IFEB.US,D,20250206,000000,26.48,26.5199,26.4061,26.4814,34126,0
+IFEB.US,D,20250207,000000,26.4899,26.49,26.32,26.34,20814,0
+IFEB.US,D,20250210,000000,26.43,26.53,26.3801,26.41,9724,0
+IFEB.US,D,20250211,000000,26.43,26.53,26.4187,26.4906,16353,0
+IFEB.US,D,20250212,000000,26.4299,26.56,26.427,26.525,21089,0
+IFEB.US,D,20250213,000000,26.669,26.7499,26.6,26.7036,18325,0
+IFEB.US,D,20250214,000000,26.78,26.87,26.71,26.745,9047,0
+IFEB.US,D,20250218,000000,26.84,27.03,26.79,26.85,41229,0
+IFEB.US,D,20250219,000000,26.74,26.75,26.66,26.7,25085,0
+IFEB.US,D,20250220,000000,26.78,26.89,26.7001,26.81,20566,0
+IFEB.US,D,20250221,000000,26.84,26.84,26.65,26.6662,21695,0
+IFEB.US,D,20250224,000000,26.7151,26.779,26.6875,26.73,6801,0
+IFEB.US,D,20250225,000000,26.8025,26.8599,26.785,26.8214,191664,0
+IFEB.US,D,20250226,000000,26.83,26.98,26.83,26.8791,13757,0
+IFEB.US,D,20250227,000000,26.8,26.809,26.7,26.72,3926,0
+IFEB.US,D,20250228,000000,26.6669,26.74,26.58,26.694,6240,0
+IFEB.US,D,20250303,000000,27.07,27.18,26.8627,26.8627,205800,0
+IFEB.US,D,20250304,000000,26.779,27.02,26.76,26.92,5878,0
+IFEB.US,D,20250305,000000,27.17,27.26,27.14,27.26,16631,0
+IFEB.US,D,20250306,000000,27.1601,27.19,27.04,27.075,2589,0
+IFEB.US,D,20250307,000000,27.19,27.2174,27.19,27.2174,239,0
+IFEB.US,D,20250311,000000,26.77,26.83,26.77,26.818,381,0
+IFEB.US,D,20250312,000000,26.9199,26.95,26.9048,26.9048,20272,0
+IFEB.US,D,20250314,000000,27.039,27.085,27,27.085,5812,0
+IFEB.US,D,20250317,000000,27.18,27.285,27.18,27.285,651,0
+IFEB.US,D,20250318,000000,27.18,27.255,27.18,27.255,356,0
+IFEB.US,D,20250319,000000,27.2541,27.34,27.2001,27.2949,16494,0
+IFEB.US,D,20250320,000000,27.1057,27.23,27.1057,27.23,8707,0
+IFEB.US,D,20250321,000000,27.088,27.1161,27.088,27.1161,1435,0
+IFEB.US,D,20250324,000000,27.1593,27.2,27.111,27.2,1250,0
+IFEB.US,D,20250325,000000,27.2358,27.3,27.2358,27.255,13139,0
+IFEB.US,D,20250326,000000,27.18,27.189,27.07,27.08,20913,0
+IFEB.US,D,20250327,000000,27.0841,27.14,27.06,27.0964,6455,0
+IFEB.US,D,20250328,000000,26.95,26.969,26.91,26.9511,1225,0
+IFEB.US,D,20250331,000000,26.69,26.7937,26.69,26.7937,849,0
+IFEB.US,D,20250401,000000,26.75,26.89,26.75,26.8106,1705,0
+IFEB.US,D,20250402,000000,26.78,26.845,26.761,26.845,806,0
+IFEB.US,D,20250403,000000,26.6099,26.6099,26.53,26.53,2504,0
+IFEB.US,D,20250404,000000,25.83,25.99,25.51,25.51,6963,0
+IFEB.US,D,20250407,000000,24.901,25.47,24.86,25.1479,7119,0
+IFEB.US,D,20250408,000000,25.6,25.6,25.0726,25.0726,1117,0
+IFEB.US,D,20250409,000000,25.12,26.1387,25.12,26.1387,1938,0
+IFEB.US,D,20250410,000000,25.69,25.8382,25.63,25.8382,3058,0
+IFEB.US,D,20250411,000000,25.97,26.29,25.83,26.2332,5113,0
+IFEB.US,D,20250415,000000,26.66,26.66,26.53,26.5582,2794,0
+IFEB.US,D,20250416,000000,26.52,26.52,26.47,26.47,817,0
+IFEB.US,D,20250417,000000,26.64,26.74,26.64,26.6676,1450,0
+IFEB.US,D,20250421,000000,26.68,26.68,26.53,26.5857,9707,0
+IFEB.US,D,20250422,000000,26.88,27.01,26.88,26.9059,1598,0
+IFEB.US,D,20250423,000000,26.95,26.996,26.95,26.996,370,0
+IFEB.US,D,20250424,000000,27.2,27.21,27.1845,27.1845,781,0
+IFEB.US,D,20250425,000000,27.1681,27.29,27.1681,27.2599,2663,0
+IFEB.US,D,20250428,000000,27.2918,27.37,27.2918,27.3694,2440,0
+IFEB.US,D,20250429,000000,27.3101,27.41,27.3101,27.3952,1661,0
+IFEB.US,D,20250430,000000,27.42,27.42,27.394,27.394,576,0
+IFEB.US,D,20250501,000000,27.38,27.42,27.34,27.3439,3271,0
+IFEB.US,D,20250502,000000,27.51,27.61,27.51,27.5953,938,0
+IFEB.US,D,20250505,000000,27.56,27.6254,27.56,27.6254,450,0
+IFEB.US,D,20250506,000000,27.59,27.69,27.58,27.63,2267,0
+IFEB.US,D,20250507,000000,27.531,27.65,27.53,27.5801,2336,0
+IFEB.US,D,20250508,000000,27.5164,27.5254,27.5164,27.5254,4250,0
+IFEB.US,D,20250509,000000,27.56,27.63,27.5409,27.5902,6927,0
+IFEB.US,D,20250512,000000,27.56,27.69,27.56,27.6852,42643,0
+IFEB.US,D,20250513,000000,27.64,27.81,27.64,27.7551,2166,0
+IFEB.US,D,20250514,000000,27.74,27.75,27.63,27.6708,4764,0
+IFEB.US,D,20250515,000000,27.72,27.8297,27.72,27.8297,2771,0
+IFEB.US,D,20250516,000000,27.8599,27.86,27.77,27.83,5370,0
+IFEB.US,D,20250519,000000,28.02,28.02,28.0132,28.0132,455,0
+IFEB.US,D,20250520,000000,28.0301,28.04,28.0301,28.04,1443,0
+IFEB.US,D,20250521,000000,28.06,28.09,28.0164,28.0164,1527,0
+IFEB.US,D,20250522,000000,27.995,27.995,27.97,27.9797,297,0
+IFEB.US,D,20250523,000000,27.85,27.9916,27.85,27.9916,272,0
+IFEB.US,D,20250527,000000,28.16,28.195,28.15,28.19,646,0
+IFEB.US,D,20250528,000000,28.03,28.0441,28.03,28.0441,189,0
+IFEB.US,D,20250529,000000,28.02,28.1061,28.02,28.1061,152,0
+IFEB.US,D,20250530,000000,28.04,28.1435,28.04,28.1435,959,0
+IFEB.US,D,20250602,000000,28.13,28.2806,28.13,28.2806,1486,0
+IFEB.US,D,20250604,000000,28.285,28.3178,28.2669,28.2669,849,0
+IFEB.US,D,20250606,000000,28.28,28.3051,28.28,28.3051,20097,0
+IFEB.US,D,20250609,000000,28.37,28.37,28.27,28.27,1331,0
+IFEB.US,D,20250611,000000,28.34,28.3799,28.27,28.3307,6805,0
+IFEB.US,D,20250613,000000,28.28,28.28,28.22,28.22,538,0
+IFEB.US,D,20250617,000000,28.171,28.2292,28.13,28.13,2985,0
+IFEB.US,D,20250620,000000,28.08,28.12,28.06,28.0878,4451,0
+IFEB.US,D,20250623,000000,28.04,28.1734,28.02,28.1734,2085,0
+IFEB.US,D,20250624,000000,28.32,28.3636,28.2,28.3636,5733,0
+IFEB.US,D,20250625,000000,28.26,28.289,28.23,28.289,18540,0
+IFEB.US,D,20250626,000000,28.41,28.4484,28.41,28.4484,1769,0
+IFEB.US,D,20250627,000000,28.53,28.53,28.52,28.52,2300,0
+IFEB.US,D,20250630,000000,28.5604,28.58,28.52,28.5707,15099,0
+IFEB.US,D,20250701,000000,28.5,28.565,28.5,28.5598,15925,0
+IFEB.US,D,20250703,000000,28.56,28.5999,28.56,28.5999,2624,0
+IFEB.US,D,20250707,000000,28.45,28.4591,28.45,28.4591,416,0
+IFEB.US,D,20250708,000000,28.5,28.5693,28.48,28.5693,1490,0
+IFEB.US,D,20250709,000000,28.61,28.6591,28.61,28.6591,1400,0
+IFEB.US,D,20250710,000000,28.6791,28.73,28.63,28.68,3512,0
+IFEB.US,D,20250711,000000,28.555,28.58,28.51,28.51,4757,0
+IFEB.US,D,20250714,000000,28.52,28.5539,28.52,28.5539,201,0
+IFEB.US,D,20250715,000000,28.47,28.47,28.4288,28.4288,261,0
+IFEB.US,D,20250716,000000,28.37,28.4775,28.37,28.4775,339,0
+IFEB.US,D,20250718,000000,28.5,28.5,28.44,28.4932,847,0
+IFEB.US,D,20250721,000000,28.58,28.5839,28.57,28.5839,391,0
+IFEB.US,D,20250722,000000,28.54,28.649,28.54,28.649,35017,0
+IFEB.US,D,20250723,000000,28.81,28.9139,28.81,28.9139,636,0
+IFEB.US,D,20250724,000000,28.87,28.92,28.81,28.8482,4984,0
+IFEB.US,D,20250725,000000,28.74,28.83,28.74,28.8296,290,0
+IFEB.US,D,20250730,000000,28.56,28.57,28.5295,28.5295,4668,0
+IFEB.US,D,20250731,000000,28.41,28.41,28.35,28.3726,4032,0
+IFEB.US,D,20250801,000000,28.23,28.352,28.08,28.352,23401,0
+IFEB.US,D,20250807,000000,28.71,28.778,28.7,28.778,4142,0
+IFEB.US,D,20250808,000000,28.8301,28.8733,28.8301,28.8733,2394,0
+IFEB.US,D,20250811,000000,28.825,28.825,28.79,28.8133,1506,0
+IFEB.US,D,20250812,000000,28.94,28.9827,28.94,28.9827,299,0
+IFEB.US,D,20250814,000000,29.005,29.0586,28.97,29.0586,2726,0
+IFEB.US,D,20250815,000000,29.0946,29.1036,29.0946,29.1036,133,0
+IFEB.US,D,20250818,000000,29.0706,29.1,29.05,29.07,7416,0
+IFEB.US,D,20250819,000000,29.12,29.1236,29.06,29.1186,3762,0
+IFEB.US,D,20250820,000000,29.125,29.1588,29.1,29.1588,1383,0
+IFEB.US,D,20250821,000000,29.04,29.0838,29.04,29.0838,1111,0
+IFEB.US,D,20250825,000000,29.16,29.16,29.06,29.1294,5803,0
+IFEB.US,D,20250826,000000,29.061,29.1055,29.05,29.0845,6101,0
+IFEB.US,D,20250827,000000,29.08,29.15,29.02,29.13,5266,0
+IFEB.US,D,20250828,000000,29.111,29.145,29.11,29.1379,6937,0
+IFEB.US,D,20250902,000000,28.91,28.91,28.9,28.9,5782,0
+IFEB.US,D,20250903,000000,28.98,28.98,28.9001,28.9335,2228,0
+IFEB.US,D,20250908,000000,29.2,29.2231,29.2,29.2231,154,0
+IFEB.US,D,20250909,000000,29.204,29.2188,29.17,29.2188,1177,0
+IFEB.US,D,20250910,000000,29.18,29.2075,29.18,29.2075,159,0
+IFEB.US,D,20250912,000000,29.25,29.294,29.23,29.294,4170,0
+IFEB.US,D,20250915,000000,29.321,29.3531,29.311,29.3531,2844,0
+IFEB.US,D,20250916,000000,29.3,29.3223,29.3,29.3223,27943,0
+IFEB.US,D,20250917,000000,29.3,29.3,29.205,29.2388,1548,0
+IFEB.US,D,20250918,000000,29.29,29.3534,29.29,29.3382,1286,0
+IFEB.US,D,20250922,000000,29.261,29.3438,29.2601,29.3438,605,0
+IFEB.US,D,20250929,000000,29.39,29.39,29.3529,29.3529,341,0
+IFEB.US,D,20250930,000000,29.42,29.42,29.36,29.3775,380,0
+IFEB.US,D,20251003,000000,29.55,29.5788,29.5301,29.5788,3524,0
+IFEB.US,D,20251006,000000,29.56,29.5885,29.56,29.5885,467,0
+IFEB.US,D,20251009,000000,29.4622,29.4622,29.4622,29.4622,297,0
+IFEB.US,D,20251010,000000,29.2824,29.2824,29.2086,29.2086,6549,0
+IFEB.US,D,20251013,000000,29.28,29.3388,29.28,29.3388,249,0
+IFEB.US,D,20251014,000000,29.31,29.37,29.31,29.3688,17097,0
+IFEB.US,D,20251015,000000,29.442,29.442,29.37,29.4191,2642,0
+IFEB.US,D,20251017,000000,29.43,29.5027,29.43,29.5027,1493,0
+IFEB.US,D,20251020,000000,29.57,29.6188,29.57,29.6188,659,0
+IFEB.US,D,20251021,000000,29.55,29.5782,29.55,29.5782,320,0
+IFEB.US,D,20251022,000000,29.48,29.5437,29.48,29.5437,352,0
+IFEB.US,D,20251024,000000,29.591,29.67,29.59,29.6384,1421,0
+IFEB.US,D,20251027,000000,29.66,29.7032,29.65,29.7032,8520,0
+IFEB.US,D,20251028,000000,29.7094,29.7094,29.7034,29.7034,767,0
+IFEB.US,D,20251029,000000,29.7115,29.7115,29.6381,29.6381,162,0
+IFEB.US,D,20251030,000000,29.62,29.62,29.6085,29.6085,1543,0
+IFEB.US,D,20251031,000000,29.54,29.5853,29.54,29.5853,586,0
+IFEB.US,D,20251105,000000,29.5,29.5515,29.5,29.5515,6824,0
+IFEB.US,D,20251111,000000,29.8,29.8,29.74,29.7752,8791,0
+IFEB.US,D,20251117,000000,29.57,29.57,29.5249,29.5249,203,0
+IFEB.US,D,20251119,000000,29.29,29.3478,29.29,29.3478,1904,0
+IFEB.US,D,20251128,000000,29.83,29.86,29.815,29.815,1800,0
+IFEB.US,D,20251201,000000,29.8059,29.8059,29.7988,29.7988,782,0
+IFEB.US,D,20251203,000000,29.88,29.9024,29.88,29.9024,1162,0
+IFEB.US,D,20251210,000000,29.91,30.0389,29.91,30.0389,263,0
+IFEB.US,D,20251211,000000,30.06,30.0792,30.06,30.0792,177,0
+IFEB.US,D,20251212,000000,30.01,30.0431,30.01,30.0431,187,0
+IFEB.US,D,20251215,000000,30.1,30.1,30.0883,30.0883,444,0
+IFEB.US,D,20251216,000000,30.03,30.069,30.03,30.069,38180,0
+IFEB.US,D,20251217,000000,29.97,30.0187,29.88,30.0187,857,0
+IFEB.US,D,20251218,000000,30.03,30.11,29.94,30.0731,3278,0
+IFEB.US,D,20251219,000000,30.12,30.14,30.1,30.1235,1046,0
+IFEB.US,D,20251222,000000,30.14,30.1936,30.125,30.1936,1258,0
+IFEB.US,D,20251223,000000,30.21,30.224,30.21,30.224,3185,0
+IFEB.US,D,20251224,000000,30.24,30.24,30.24,30.24,117,0
+IFEB.US,D,20251226,000000,30.23,30.2586,30.23,30.2586,628,0
+IFEB.US,D,20251229,000000,30.23,30.2635,30.23,30.2635,817,0
+IFEB.US,D,20251230,000000,30.25,30.2835,30.25,30.2835,192,0
+IFEB.US,D,20251231,000000,30.2484,30.27,30.22,30.2248,19639,0
+IFEB.US,D,20260102,000000,30.34,30.34,30.309,30.309,398,0
+IFEB.US,D,20260106,000000,30.311,30.3571,30.311,30.3571,200,0
+IFEB.US,D,20260107,000000,30.31,30.3588,30.31,30.3588,675,0
+IFEB.US,D,20260109,000000,30.34,30.39,30.34,30.3876,524,0
+IFEB.US,D,20260112,000000,30.3401,30.3742,30.3401,30.3742,6876,0
+IFEB.US,D,20260113,000000,30.35,30.401,30.35,30.3982,3658,0
+IFEB.US,D,20260114,000000,30.35,30.3987,30.35,30.3987,468,0
+IFEB.US,D,20260115,000000,30.3601,30.4087,30.3601,30.4087,668,0
+IFEB.US,D,20260116,000000,30.4391,30.46,30.37,30.4201,2694,0
+IFEB.US,D,20260120,000000,30.4135,30.4135,30.37,30.41,602,0
+IFEB.US,D,20260121,000000,30.44,30.46,30.37,30.4249,4874,0
+IFEB.US,D,20260122,000000,30.45,30.48,30.39,30.4252,11262,0
+IFEB.US,D,20260123,000000,30.4,30.49,30.4,30.45,11146,0
+IFEB.US,D,20260126,000000,30.5099,30.5099,30.4,30.445,12163,0
+IFEB.US,D,20260127,000000,30.49,30.5,30.45,30.4861,9319,0
+IFEB.US,D,20260128,000000,30.46,30.48,30.3717,30.4265,38611,0
+IFEB.US,D,20260129,000000,30.49,30.6355,30.46,30.4812,8115,0
+IFEB.US,D,20260130,000000,33.48,33.48,30.45,30.5,276542,0
+IFEB.US,D,20260202,000000,30.47,30.61,30.44,30.5805,968401,0
+IFEB.US,D,20260203,000000,30.55,30.59,30.47,30.59,202067,0
+IFEB.US,D,20260204,000000,30.7297,30.8,30.53,30.6414,108242,0
+IFEB.US,D,20260205,000000,30.5,30.57,30.33,30.4487,188252,0
+IFEB.US,D,20260206,000000,30.64,30.81,30.56,30.7538,133809,0
+IFEB.US,D,20260209,000000,30.785,30.96,30.785,30.8652,46998,0
+IFEB.US,D,20260210,000000,31.03,31.03,30.9201,30.98,58687,0
+IFEB.US,D,20260211,000000,30.99,31.1,30.9413,31.085,76530,0
+IFEB.US,D,20260212,000000,31.0791,31.15,30.85,30.94,58489,0
+IFEB.US,D,20260213,000000,30.92,30.98,30.7801,30.9164,40992,0
+IFEB.US,D,20260217,000000,30.814,31.055,30.775,30.96,52917,0
+IFEB.US,D,20260218,000000,30.9766,31.06,30.91,31.01,69802,0
diff --git a/daily/us/nyse etfs/1/igeb.us.txt b/daily/us/nyse etfs/1/igeb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6711a09ca01a6ed433bc0936e3f56d0550b102c3
--- /dev/null
+++ b/daily/us/nyse etfs/1/igeb.us.txt	
@@ -0,0 +1,2140 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IGEB.US,D,20170714,000000,45.2831,45.2831,45.2641,45.2641,235.45197553762,0
+IGEB.US,D,20170717,000000,45.2641,45.2641,45.2641,45.2641,0,0
+IGEB.US,D,20170718,000000,45.2641,45.2641,45.2641,45.2641,0,0
+IGEB.US,D,20170719,000000,45.4361,45.444,45.4361,45.444,357.20278340109,0
+IGEB.US,D,20170720,000000,45.444,45.444,45.444,45.444,0,0
+IGEB.US,D,20170721,000000,45.444,45.444,45.444,45.444,0,0
+IGEB.US,D,20170724,000000,45.5345,45.5345,45.5345,45.5345,119.73839781614,0
+IGEB.US,D,20170725,000000,45.5345,45.5345,45.5345,45.5345,0,0
+IGEB.US,D,20170726,000000,45.5345,45.5345,45.5345,45.5345,0,0
+IGEB.US,D,20170727,000000,45.5345,45.5345,45.5345,45.5345,0,0
+IGEB.US,D,20170728,000000,45.5345,45.5345,45.5345,45.5345,0,0
+IGEB.US,D,20170731,000000,45.4619,45.4619,45.4619,45.4619,100.62050236651,0
+IGEB.US,D,20170801,000000,45.4619,45.4619,45.4619,45.4619,0,0
+IGEB.US,D,20170802,000000,45.4619,45.4619,45.4619,45.4619,0,0
+IGEB.US,D,20170803,000000,45.4619,45.4619,45.4619,45.4619,0,0
+IGEB.US,D,20170804,000000,45.4619,45.4619,45.4619,45.4619,0,0
+IGEB.US,D,20170807,000000,45.4619,45.4619,45.4619,45.4619,0,0
+IGEB.US,D,20170808,000000,45.4619,45.4619,45.4619,45.4619,0,0
+IGEB.US,D,20170809,000000,45.4619,45.4619,45.4619,45.4619,0,0
+IGEB.US,D,20170810,000000,45.4619,45.4619,45.4619,45.4619,0,0
+IGEB.US,D,20170811,000000,45.4619,45.4619,45.4619,45.4619,0,0
+IGEB.US,D,20170814,000000,45.4619,45.4619,45.4619,45.4619,100.62050236651,0
+IGEB.US,D,20170815,000000,45.4619,45.4619,45.4619,45.4619,0,0
+IGEB.US,D,20170816,000000,45.4619,45.4619,45.4619,45.4619,0,0
+IGEB.US,D,20170817,000000,45.5603,45.5603,45.5603,45.5603,438.70539031796,0
+IGEB.US,D,20170818,000000,45.6219,45.6219,45.6219,45.6219,108.67014255583,0
+IGEB.US,D,20170821,000000,45.5613,45.5613,45.5613,45.5613,0,0
+IGEB.US,D,20170822,000000,45.5613,45.5613,45.5613,45.5613,0,0
+IGEB.US,D,20170823,000000,45.5613,45.5613,45.5613,45.5613,0,0
+IGEB.US,D,20170824,000000,45.5613,45.5613,45.5613,45.5613,0,0
+IGEB.US,D,20170825,000000,45.5613,45.5613,45.5613,45.5613,0,0
+IGEB.US,D,20170828,000000,45.5613,45.5613,45.5613,45.5613,0,0
+IGEB.US,D,20170829,000000,45.5613,45.5613,45.5613,45.5613,0,0
+IGEB.US,D,20170830,000000,45.5613,45.5613,45.5613,45.5613,0,0
+IGEB.US,D,20170831,000000,45.8396,45.8396,45.8396,45.8396,235.45197553762,0
+IGEB.US,D,20170901,000000,45.8684,45.8684,45.8226,45.8226,233.43956549029,0
+IGEB.US,D,20170905,000000,45.8226,45.8226,45.8226,45.8226,0,0
+IGEB.US,D,20170906,000000,45.9588,45.9588,45.9588,45.9588,233.43956549029,0
+IGEB.US,D,20170907,000000,45.9588,45.9588,45.9588,45.9588,0,0
+IGEB.US,D,20170908,000000,45.9588,45.9588,45.9588,45.9588,0,0
+IGEB.US,D,20170911,000000,45.9588,45.9588,45.9588,45.9588,0,0
+IGEB.US,D,20170912,000000,45.6965,45.6965,45.6965,45.6965,237.46438558495,0
+IGEB.US,D,20170913,000000,45.7412,45.7412,45.7412,45.7412,1137.0116767415,0
+IGEB.US,D,20170914,000000,45.6686,45.6686,45.6686,45.6686,159.98659876274,0
+IGEB.US,D,20170915,000000,45.6686,45.6686,45.6686,45.6686,0,0
+IGEB.US,D,20170918,000000,45.7412,45.7412,45.7412,45.7412,100.62050236651,0
+IGEB.US,D,20170919,000000,45.6865,45.6865,45.6865,45.6865,671.13875078459,0
+IGEB.US,D,20170920,000000,45.598,45.598,45.598,45.598,450.77985060195,0
+IGEB.US,D,20170921,000000,45.598,45.598,45.598,45.598,0,0
+IGEB.US,D,20170922,000000,45.598,45.598,45.598,45.598,0,0
+IGEB.US,D,20170925,000000,45.8326,45.8326,45.8326,45.8326,553.41276301578,0
+IGEB.US,D,20170926,000000,45.8426,45.8426,45.8048,45.8048,1986.2487167148,0
+IGEB.US,D,20170927,000000,45.6686,45.6686,45.6686,45.6686,1625.0211132191,0
+IGEB.US,D,20170928,000000,45.6686,45.6686,45.6686,45.6686,0,0
+IGEB.US,D,20170929,000000,45.6686,45.6686,45.6686,45.6686,0,0
+IGEB.US,D,20171002,000000,45.6676,45.6676,45.6676,45.6676,0,0
+IGEB.US,D,20171003,000000,45.8256,45.8256,45.8028,45.8028,231.42715544296,0
+IGEB.US,D,20171004,000000,45.8028,45.8028,45.8028,45.8028,0,0
+IGEB.US,D,20171005,000000,45.8028,45.8028,45.8028,45.8028,0,0
+IGEB.US,D,20171006,000000,45.7223,45.7223,45.7223,45.7223,100.62050236651,0
+IGEB.US,D,20171009,000000,45.8118,45.8118,45.7968,45.7968,410.53164965534,0
+IGEB.US,D,20171010,000000,45.7968,45.7968,45.7968,45.7968,0,0
+IGEB.US,D,20171011,000000,45.7968,45.7968,45.7968,45.7968,0,0
+IGEB.US,D,20171012,000000,45.8306,45.8943,45.8306,45.8943,467.88533600425,0
+IGEB.US,D,20171013,000000,45.8943,45.8943,45.8943,45.8943,0,0
+IGEB.US,D,20171016,000000,45.8943,45.8943,45.8943,45.8943,0,0
+IGEB.US,D,20171017,000000,45.8943,45.8943,45.8943,45.8943,10.062050236651,0
+IGEB.US,D,20171018,000000,45.932,45.932,45.932,45.932,497.06528169054,0
+IGEB.US,D,20171019,000000,45.932,45.932,45.932,45.932,0,0
+IGEB.US,D,20171020,000000,45.932,45.932,45.932,45.932,0,0
+IGEB.US,D,20171023,000000,45.932,45.932,45.932,45.932,65.403326538229,0
+IGEB.US,D,20171024,000000,45.932,45.932,45.932,45.932,130.80665307646,0
+IGEB.US,D,20171025,000000,45.7035,45.7035,45.7035,45.7035,247.5264358216,0
+IGEB.US,D,20171026,000000,45.772,45.772,45.772,45.772,198.22238966202,0
+IGEB.US,D,20171027,000000,45.777,45.777,45.777,45.777,100.62050236651,0
+IGEB.US,D,20171030,000000,45.777,45.777,45.777,45.777,174.07346909405,0
+IGEB.US,D,20171031,000000,45.777,45.777,45.777,45.777,0,0
+IGEB.US,D,20171101,000000,45.9469,45.9469,45.9469,45.9469,12.074460283981,0
+IGEB.US,D,20171102,000000,45.9747,45.9747,45.9747,45.9747,125.77562795813,0
+IGEB.US,D,20171103,000000,45.9747,45.9747,45.9747,45.9747,127.78803800546,0
+IGEB.US,D,20171106,000000,45.9747,45.9747,45.9747,45.9747,0,0
+IGEB.US,D,20171107,000000,46.0204,46.0204,46.0204,46.0204,114.70737269782,0
+IGEB.US,D,20171108,000000,46.0204,46.0204,46.0204,46.0204,115.71357772148,0
+IGEB.US,D,20171109,000000,46.0204,46.0204,46.0204,46.0204,4.0248200946602,0
+IGEB.US,D,20171110,000000,46.0204,46.0204,46.0204,46.0204,0,0
+IGEB.US,D,20171113,000000,45.6925,45.6925,45.6925,45.6925,551.40035296845,0
+IGEB.US,D,20171114,000000,45.7025,45.7025,45.6547,45.6547,1339.2588864982,0
+IGEB.US,D,20171115,000000,45.6547,45.6547,45.6547,45.6547,0,0
+IGEB.US,D,20171116,000000,45.8197,45.8197,45.8197,45.8197,141.87490833677,0
+IGEB.US,D,20171117,000000,45.8108,45.8108,45.8108,45.8108,690.25664623423,0
+IGEB.US,D,20171120,000000,45.8108,45.8108,45.8108,45.8108,0,0
+IGEB.US,D,20171121,000000,45.8108,45.8108,45.8108,45.8108,0,0
+IGEB.US,D,20171122,000000,45.8108,45.8108,45.8108,45.8108,38.235790899272,0
+IGEB.US,D,20171124,000000,45.8108,45.8108,45.8108,45.8108,0,0
+IGEB.US,D,20171127,000000,45.8108,45.8108,45.8108,45.8108,0,0
+IGEB.US,D,20171128,000000,45.8108,45.8108,45.8108,45.8108,0,0
+IGEB.US,D,20171129,000000,45.8108,45.8108,45.8108,45.8108,0,0
+IGEB.US,D,20171130,000000,45.8108,45.8108,45.8108,45.8108,0,0
+IGEB.US,D,20171201,000000,45.6835,45.6835,45.6835,45.6835,0,0
+IGEB.US,D,20171204,000000,45.6835,45.6835,45.6835,45.6835,0,0
+IGEB.US,D,20171205,000000,45.9369,45.9369,45.9369,45.9369,231.42715544296,0
+IGEB.US,D,20171206,000000,46.0115,46.0115,46.0115,46.0115,1.0062050236651,0
+IGEB.US,D,20171207,000000,46.0115,46.0115,46.0115,46.0115,3.0186150709952,0
+IGEB.US,D,20171208,000000,46.0115,46.0115,46.0115,46.0115,0,0
+IGEB.US,D,20171211,000000,46.0115,46.0115,46.0115,46.0115,2.0124100473301,0
+IGEB.US,D,20171212,000000,45.8684,45.8684,45.8684,45.8684,283.74981667355,0
+IGEB.US,D,20171213,000000,45.8684,45.8684,45.8684,45.8684,0,0
+IGEB.US,D,20171218,000000,46.0294,46.0294,46.0294,46.0294,116.71978274515,0
+IGEB.US,D,20171220,000000,45.7025,45.7025,45.7025,45.7025,1089.7200406293,0
+IGEB.US,D,20171226,000000,45.7025,45.7025,45.7025,45.7025,53.328866254248,0
+IGEB.US,D,20180102,000000,45.7025,45.7025,45.7025,45.7025,39.241995922937,0
+IGEB.US,D,20180104,000000,45.9181,45.9389,45.9181,45.9389,752.64135770146,0
+IGEB.US,D,20180105,000000,45.8982,45.8982,45.8982,45.8982,549.38794292112,0
+IGEB.US,D,20180108,000000,45.9519,45.9519,45.9519,45.9519,950.86374736348,0
+IGEB.US,D,20180110,000000,45.8138,45.8138,45.8138,45.8138,228.40854037197,0
+IGEB.US,D,20180111,000000,45.8058,45.8982,45.8058,45.8982,978.03128300243,0
+IGEB.US,D,20180117,000000,45.8604,45.8604,45.8604,45.8604,140.86870331311,0
+IGEB.US,D,20180119,000000,45.597,45.6229,45.597,45.6229,383.36411401639,0
+IGEB.US,D,20180122,000000,45.5514,45.5514,45.5514,45.5514,100.62050236651,0
+IGEB.US,D,20180126,000000,45.5514,45.5514,45.5514,45.5514,24.148920567961,0
+IGEB.US,D,20180129,000000,45.6229,45.6229,45.6229,45.6229,22.136510520631,0
+IGEB.US,D,20180131,000000,45.6229,45.6229,45.6229,45.6229,7.0434351656554,0
+IGEB.US,D,20180202,000000,45.6219,45.6219,45.6219,45.6219,25.155125591626,0
+IGEB.US,D,20180205,000000,45.1508,45.3237,45.1508,45.3237,1602.8846026984,0
+IGEB.US,D,20180206,000000,45.3237,45.3237,45.3237,45.3237,109.67634757949,0
+IGEB.US,D,20180207,000000,45.3237,45.3417,45.3237,45.3417,517.18938216384,0
+IGEB.US,D,20180208,000000,44.9113,44.9113,44.9113,44.9113,101.62670739017,0
+IGEB.US,D,20180209,000000,44.9113,44.9113,44.9113,44.9113,2.0124100473301,0
+IGEB.US,D,20180212,000000,44.9113,44.9113,44.9113,44.9113,59.366096396238,0
+IGEB.US,D,20180213,000000,44.9113,44.9113,44.9113,44.9113,1.0062050236651,0
+IGEB.US,D,20180214,000000,44.9113,44.9113,44.9113,44.9113,45.279226064928,0
+IGEB.US,D,20180215,000000,44.9113,44.9113,44.9113,44.9113,48.297841135923,0
+IGEB.US,D,20180216,000000,44.9113,44.9113,44.9113,44.9113,1.0062050236651,0
+IGEB.US,D,20180221,000000,44.9113,44.9113,44.9113,44.9113,20.124100473301,0
+IGEB.US,D,20180227,000000,44.9113,44.9113,44.9113,44.9113,20.124100473301,0
+IGEB.US,D,20180228,000000,44.9113,44.9113,44.9113,44.9113,19.117895449636,0
+IGEB.US,D,20180301,000000,44.9103,44.9103,44.9103,44.9103,19.117895449636,0
+IGEB.US,D,20180302,000000,44.9103,44.9103,44.9103,44.9103,19.117895449636,0
+IGEB.US,D,20180305,000000,44.5476,44.5754,44.5476,44.5704,2153.2787506432,0
+IGEB.US,D,20180306,000000,44.5704,44.5704,44.5704,44.5704,19.117895449636,0
+IGEB.US,D,20180307,000000,44.5704,44.5704,44.5704,44.5704,59.366096396238,0
+IGEB.US,D,20180308,000000,44.5704,44.5704,44.5704,44.5704,1.0062050236651,0
+IGEB.US,D,20180309,000000,44.5664,44.5664,44.5664,44.5664,1.0062050236651,0
+IGEB.US,D,20180312,000000,44.5664,44.5664,44.5664,44.5664,19.117895449636,0
+IGEB.US,D,20180313,000000,44.5664,44.5664,44.5664,44.5664,19.117895449636,0
+IGEB.US,D,20180314,000000,44.5664,44.5664,44.5664,44.5664,1.0062050236651,0
+IGEB.US,D,20180315,000000,44.5664,44.5664,44.5664,44.5664,19.117895449636,0
+IGEB.US,D,20180316,000000,44.5664,44.5664,44.5664,44.5664,19.117895449636,0
+IGEB.US,D,20180319,000000,44.5664,44.5664,44.5664,44.5664,19.117895449636,0
+IGEB.US,D,20180320,000000,44.5664,44.5664,44.5664,44.5664,19.117895449636,0
+IGEB.US,D,20180321,000000,44.5664,44.5664,44.5664,44.5664,19.117895449636,0
+IGEB.US,D,20180322,000000,44.5664,44.5664,44.5664,44.5664,19.117895449636,0
+IGEB.US,D,20180323,000000,44.4701,44.4751,44.4701,44.4751,401.47580444236,0
+IGEB.US,D,20180326,000000,44.4751,44.4751,44.4751,44.4751,732.51725722816,0
+IGEB.US,D,20180327,000000,44.4751,44.4751,44.4751,44.4751,26.161330615291,0
+IGEB.US,D,20180328,000000,44.4751,44.4751,44.4751,44.4751,19.117895449636,0
+IGEB.US,D,20180329,000000,44.7871,44.8577,44.7871,44.8577,4271.3403254582,0
+IGEB.US,D,20180402,000000,44.7772,44.7772,44.7772,44.7772,859.29909020996,0
+IGEB.US,D,20180403,000000,44.7772,44.7772,44.7772,44.7772,430.65575012864,0
+IGEB.US,D,20180404,000000,44.7772,44.7772,44.7772,44.7772,5.0310251183253,0
+IGEB.US,D,20180405,000000,44.7772,44.7772,44.7772,44.7772,19.117895449636,0
+IGEB.US,D,20180406,000000,44.7772,44.7772,44.7772,44.7772,19.117895449636,0
+IGEB.US,D,20180409,000000,44.7871,44.797,44.7871,44.7871,3833.6411401639,0
+IGEB.US,D,20180410,000000,44.7871,44.7871,44.7871,44.7871,5.0310251183253,0
+IGEB.US,D,20180411,000000,44.9133,44.9133,44.9133,44.9133,654.03326538229,0
+IGEB.US,D,20180412,000000,44.8189,44.8189,44.7384,44.7782,767.73443305644,0
+IGEB.US,D,20180413,000000,44.7682,44.7682,44.7682,44.7682,100.62050236651,0
+IGEB.US,D,20180416,000000,44.7294,44.7294,44.7294,44.7294,1.0062050236651,0
+IGEB.US,D,20180417,000000,44.7294,44.7294,44.7294,44.7294,19.117895449636,0
+IGEB.US,D,20180418,000000,44.6777,44.6777,44.6777,44.6777,100.62050236651,0
+IGEB.US,D,20180419,000000,44.4999,44.4999,44.4174,44.4174,544.3569178028,0
+IGEB.US,D,20180420,000000,44.4174,44.4174,44.4174,44.4174,19.117895449636,0
+IGEB.US,D,20180423,000000,44.2793,44.317,44.2793,44.317,1101.7945009132,0
+IGEB.US,D,20180424,000000,44.317,44.317,44.317,44.317,19.117895449636,0
+IGEB.US,D,20180425,000000,44.317,44.317,44.317,44.317,19.117895449636,0
+IGEB.US,D,20180426,000000,44.1988,44.1988,44.1988,44.1988,100.62050236651,0
+IGEB.US,D,20180427,000000,44.2991,44.2991,44.2991,44.2991,430.65575012864,0
+IGEB.US,D,20180430,000000,44.2892,44.2892,44.2693,44.2693,6002.0129661621,0
+IGEB.US,D,20180501,000000,44.2703,44.2703,44.2703,44.2703,19.117895449636,0
+IGEB.US,D,20180502,000000,44.1798,44.1798,44.1798,44.1798,100.62050236651,0
+IGEB.US,D,20180503,000000,44.1798,44.1798,44.1798,44.1798,45.279226064928,0
+IGEB.US,D,20180504,000000,44.1798,44.1798,44.1798,44.1798,19.117895449636,0
+IGEB.US,D,20180507,000000,44.1163,44.1163,44.1163,44.1163,396.44477932403,0
+IGEB.US,D,20180508,000000,44.1163,44.1163,44.1163,44.1163,1.0062050236651,0
+IGEB.US,D,20180509,000000,44.0984,44.0984,44.0984,44.0984,21.130305496966,0
+IGEB.US,D,20180510,000000,44.0984,44.0984,44.0984,44.0984,19.117895449636,0
+IGEB.US,D,20180511,000000,44.0984,44.0984,44.0984,44.0984,83.5150169642,0
+IGEB.US,D,20180514,000000,44.1898,44.1898,44.1898,44.1898,329.02904273847,0
+IGEB.US,D,20180515,000000,44.0149,44.0149,43.8946,43.8946,1306.0541207172,0
+IGEB.US,D,20180516,000000,43.9404,43.9404,43.9404,43.9404,50.310251183253,0
+IGEB.US,D,20180517,000000,43.9304,43.9304,43.9304,43.9304,40.248200946602,0
+IGEB.US,D,20180518,000000,43.9502,43.9502,43.9502,43.9502,330.03524776214,0
+IGEB.US,D,20180521,000000,43.9502,43.9502,43.9502,43.9502,19.117895449636,0
+IGEB.US,D,20180522,000000,43.9762,43.9762,43.9762,43.9762,329.02904273847,0
+IGEB.US,D,20180523,000000,43.9762,43.9762,43.9762,43.9762,19.117895449636,0
+IGEB.US,D,20180524,000000,44.2623,44.2623,44.2623,44.2623,223.37751525364,0
+IGEB.US,D,20180525,000000,44.3548,44.3548,44.3548,44.3548,543.35071277913,0
+IGEB.US,D,20180529,000000,44.3548,44.3548,44.3548,44.3548,19.117895449636,0
+IGEB.US,D,20180530,000000,44.5674,44.5674,44.5674,44.5674,223.37751525364,0
+IGEB.US,D,20180531,000000,44.5674,44.5674,44.5674,44.5674,19.117895449636,0
+IGEB.US,D,20180601,000000,44.3876,44.4055,44.3876,44.4055,328.02283771481,0
+IGEB.US,D,20180604,000000,44.3329,44.3329,44.3329,44.3329,1406.6746230837,0
+IGEB.US,D,20180605,000000,44.324,44.324,44.324,44.324,224.38372027731,0
+IGEB.US,D,20180606,000000,44.165,44.165,44.165,44.165,100.62050236651,0
+IGEB.US,D,20180607,000000,44.2305,44.2305,44.2305,44.2305,147.91213847876,0
+IGEB.US,D,20180608,000000,44.2305,44.2305,44.2305,44.2305,1.0062050236651,0
+IGEB.US,D,20180611,000000,44.1838,44.1838,44.1838,44.1838,100.62050236651,0
+IGEB.US,D,20180612,000000,44.1938,44.1938,44.1938,44.1938,328.02283771481,0
+IGEB.US,D,20180613,000000,44.2037,44.2037,44.2037,44.2037,540.33209770814,0
+IGEB.US,D,20180614,000000,44.2037,44.2037,44.2037,44.2037,1.0062050236651,0
+IGEB.US,D,20180615,000000,44.3776,44.3776,44.3776,44.3776,221.36510520631,0
+IGEB.US,D,20180618,000000,44.3776,44.3776,44.3776,44.3776,19.117895449636,0
+IGEB.US,D,20180619,000000,44.3598,44.3598,44.3598,44.3598,221.36510520631,0
+IGEB.US,D,20180620,000000,44.3598,44.3598,44.3598,44.3598,19.117895449636,0
+IGEB.US,D,20180621,000000,44.3598,44.3598,44.3598,44.3598,2054.670658324,0
+IGEB.US,D,20180622,000000,44.0994,44.0994,44.0994,44.0994,540.33209770814,0
+IGEB.US,D,20180625,000000,44.153,44.153,44.0924,44.0934,6059.366652511,0
+IGEB.US,D,20180626,000000,44.0934,44.0934,44.0934,44.0934,19.117895449636,0
+IGEB.US,D,20180627,000000,44.2763,44.2763,44.2763,44.2763,2160.3221858089,0
+IGEB.US,D,20180628,000000,44.2663,44.2813,44.2663,44.2813,1022.3043040437,0
+IGEB.US,D,20180629,000000,44.314,44.314,44.314,44.314,1733.6912557749,0
+IGEB.US,D,20180702,000000,44.1391,44.1391,44.1391,44.1391,221.36510520631,0
+IGEB.US,D,20180703,000000,44.2663,44.2663,44.2663,44.2663,756.66617779612,0
+IGEB.US,D,20180705,000000,44.2663,44.2663,44.2663,44.2663,19.117895449636,0
+IGEB.US,D,20180706,000000,44.3965,44.3965,44.3965,44.3965,540.33209770814,0
+IGEB.US,D,20180709,000000,44.3965,44.3965,44.3965,44.3965,19.117895449636,0
+IGEB.US,D,20180710,000000,44.4333,44.4333,44.3508,44.3508,716.41797684952,0
+IGEB.US,D,20180711,000000,44.3508,44.3508,44.3508,44.3508,7315.110522045,0
+IGEB.US,D,20180712,000000,44.3508,44.3508,44.3508,44.3508,19.117895449636,0
+IGEB.US,D,20180713,000000,44.5724,44.6589,44.5724,44.6589,279456.33983757,0
+IGEB.US,D,20180716,000000,44.5257,44.5436,44.4889,44.5436,6565.4877794145,0
+IGEB.US,D,20180717,000000,44.5297,44.6102,44.5297,44.5674,221457.67606849,0
+IGEB.US,D,20180718,000000,44.5913,44.6102,44.5496,44.5724,10615.462999666,0
+IGEB.US,D,20180719,000000,44.5634,44.6589,44.5624,44.6589,27937.28248206,0
+IGEB.US,D,20180720,000000,44.6002,44.6002,44.4433,44.5337,15396.949272123,0
+IGEB.US,D,20180723,000000,44.4511,44.4711,44.2862,44.3468,17920.511471475,0
+IGEB.US,D,20180724,000000,44.3776,44.4889,44.3558,44.4869,19183.298776174,0
+IGEB.US,D,20180725,000000,44.5436,44.5536,44.4859,44.4969,14917.995680858,0
+IGEB.US,D,20180726,000000,44.5634,44.5814,44.5039,44.5118,15273.186054212,0
+IGEB.US,D,20180727,000000,44.6301,44.6301,44.5724,44.5724,6650.0090014024,0
+IGEB.US,D,20180730,000000,44.5257,44.5634,44.4581,44.5337,22317.627424891,0
+IGEB.US,D,20180731,000000,44.6002,44.6589,44.5724,44.6589,16771.425334449,0
+IGEB.US,D,20180801,000000,44.4969,44.5327,44.4601,44.479,6478.9541473793,0
+IGEB.US,D,20180802,000000,44.5287,44.5913,44.4741,44.5913,8130.1365912137,0
+IGEB.US,D,20180803,000000,44.6767,44.7026,44.6589,44.6897,5354.0169309218,0
+IGEB.US,D,20180806,000000,44.7434,44.805,44.7374,44.7374,4159.6515678313,0
+IGEB.US,D,20180807,000000,44.7185,44.7374,44.6699,44.7026,12871.374662724,0
+IGEB.US,D,20180808,000000,44.6659,44.6767,44.6211,44.6489,4226.0610993932,0
+IGEB.US,D,20180809,000000,44.7096,44.7374,44.6489,44.6777,6774.7784243368,0
+IGEB.US,D,20180810,000000,44.6947,44.7861,44.637,44.7861,11892.337174698,0
+IGEB.US,D,20180813,000000,44.7772,44.7772,44.6947,44.6947,5603.5557767907,0
+IGEB.US,D,20180814,000000,44.8139,44.8139,44.7414,44.7732,3764.212993531,0
+IGEB.US,D,20180815,000000,44.8388,44.8855,44.8259,44.8477,5235.2847381293,0
+IGEB.US,D,20180816,000000,44.8855,44.8855,44.805,44.8368,2555.7607601092,0
+IGEB.US,D,20180817,000000,44.953,44.953,44.8676,44.8725,9350.6632849194,0
+IGEB.US,D,20180820,000000,45.0236,45.0236,44.9858,45.0127,5089.3850096979,0
+IGEB.US,D,20180821,000000,44.962,44.9818,44.9342,44.963,8722.7913501524,0
+IGEB.US,D,20180822,000000,44.9958,45.0018,44.9153,45.0008,5681.0335636129,0
+IGEB.US,D,20180823,000000,45.0186,45.0186,44.954,45.0008,4619.4872636463,0
+IGEB.US,D,20180824,000000,44.9818,45.0107,44.958,45.0107,13265.807032,0
+IGEB.US,D,20180827,000000,44.953,44.963,44.8676,44.8676,11423.445633669,0
+IGEB.US,D,20180828,000000,44.8825,44.8855,44.8348,44.8577,11639.779713757,0
+IGEB.US,D,20180829,000000,44.8477,44.8577,44.8,44.8477,10937.448607239,0
+IGEB.US,D,20180830,000000,44.8577,44.9153,44.808,44.8676,28064.064315042,0
+IGEB.US,D,20180831,000000,44.8765,44.9153,44.8348,44.8577,22953.548999848,0
+IGEB.US,D,20180904,000000,44.7374,44.7394,44.643,44.7185,13472.079061852,0
+IGEB.US,D,20180905,000000,44.6757,44.7285,44.6341,44.7185,4291.4644259315,0
+IGEB.US,D,20180906,000000,44.7772,44.8388,44.6947,44.7842,16136.509964516,0
+IGEB.US,D,20180907,000000,44.644,44.6757,44.5804,44.5804,10130.472178259,0
+IGEB.US,D,20180910,000000,44.6847,44.7285,44.6777,44.7185,25059.536114378,0
+IGEB.US,D,20180911,000000,44.6479,44.6479,44.5684,44.5754,18118.733861137,0
+IGEB.US,D,20180912,000000,44.7185,44.7185,44.6291,44.7026,8363.5761567039,0
+IGEB.US,D,20180913,000000,44.7374,44.7464,44.6669,44.6669,3428.1405156268,0
+IGEB.US,D,20180914,000000,44.6947,44.7116,44.645,44.7026,4524.9039914218,0
+IGEB.US,D,20180917,000000,44.5972,44.7116,44.5972,44.7007,8086.8697751961,0
+IGEB.US,D,20180918,000000,44.5903,44.5992,44.5247,44.5526,10555.090698246,0
+IGEB.US,D,20180919,000000,44.4959,44.5059,44.4253,44.5059,7586.7858784345,0
+IGEB.US,D,20180920,000000,44.5327,44.6092,44.5098,44.5624,11222.204628936,0
+IGEB.US,D,20180921,000000,44.6191,44.638,44.5496,44.6092,15686.736318938,0
+IGEB.US,D,20180924,000000,44.5804,44.5804,44.5247,44.5247,7613.9534140735,0
+IGEB.US,D,20180925,000000,44.5158,44.5158,44.4403,44.4761,6286.7689878593,0
+IGEB.US,D,20180926,000000,44.5059,44.6351,44.5059,44.6172,4461.5130749309,0
+IGEB.US,D,20180927,000000,44.6997,44.6997,44.6191,44.638,10647.661560424,0
+IGEB.US,D,20180928,000000,44.7314,44.7672,44.638,44.638,22025.827968028,0
+IGEB.US,D,20181001,000000,44.6311,44.7185,44.6311,44.6669,17087.37371188,0
+IGEB.US,D,20181002,000000,44.7185,44.7672,44.638,44.7374,22443.403052849,0
+IGEB.US,D,20181003,000000,44.6479,44.6479,44.4413,44.4781,9138.354024926,0
+IGEB.US,D,20181004,000000,44.3686,44.4035,44.2633,44.3746,5288.6136043835,0
+IGEB.US,D,20181005,000000,44.2921,44.3011,44.1798,44.2455,9514.6747037768,0
+IGEB.US,D,20181008,000000,44.1898,44.2544,44.1798,44.2077,2821.3988863568,0
+IGEB.US,D,20181009,000000,44.2823,44.3101,44.2087,44.3101,12184.13663156,0
+IGEB.US,D,20181010,000000,44.2295,44.2544,44.1242,44.1242,10232.09888565,0
+IGEB.US,D,20181011,000000,44.3299,44.3488,44.2315,44.2455,30929.73622244,0
+IGEB.US,D,20181012,000000,44.3081,44.3568,44.2455,44.3299,10699.984221654,0
+IGEB.US,D,20181015,000000,44.3101,44.3101,44.2355,44.2633,32718.768754517,0
+IGEB.US,D,20181016,000000,44.2823,44.32,44.2375,44.3101,17287.608511589,0
+IGEB.US,D,20181017,000000,44.2315,44.3011,44.2087,44.2087,16230.087031717,0
+IGEB.US,D,20181018,000000,44.1431,44.2266,44.1043,44.1798,11747.443651289,0
+IGEB.US,D,20181019,000000,44.171,44.171,44.0645,44.1242,25598.862007062,0
+IGEB.US,D,20181022,000000,44.161,44.171,44.0964,44.1143,16727.152313408,0
+IGEB.US,D,20181023,000000,44.2087,44.4681,44.152,44.161,80608.090650831,0
+IGEB.US,D,20181024,000000,44.2823,44.2921,44.2405,44.2663,5440.550562957,0
+IGEB.US,D,20181025,000000,44.2266,44.2455,44.1898,44.2077,174326.026555,0
+IGEB.US,D,20181026,000000,44.3091,44.326,44.3091,44.314,4854.9392391839,0
+IGEB.US,D,20181029,000000,44.2087,44.2921,44.2087,44.2921,11278.552110262,0
+IGEB.US,D,20181030,000000,44.2266,44.2266,44.163,44.1798,12817.039591445,0
+IGEB.US,D,20181031,000000,44.1143,44.1332,43.9831,43.9831,35358.04453159,0
+IGEB.US,D,20181101,000000,44.0665,44.1342,44.0278,44.1342,10677.847711134,0
+IGEB.US,D,20181102,000000,44.0765,44.0765,43.9562,44.0179,25169.212461958,0
+IGEB.US,D,20181105,000000,44.0477,44.0577,43.9642,44.0387,14294.148566186,0
+IGEB.US,D,20181106,000000,43.9831,44.0665,43.9831,44.0665,14589.972843143,0
+IGEB.US,D,20181107,000000,44.2276,44.2365,44.149,44.1908,27568.005238375,0
+IGEB.US,D,20181108,000000,44.1342,44.1342,44.0308,44.0487,5682.0397686366,0
+IGEB.US,D,20181109,000000,44.1242,44.162,44.0387,44.1242,35738.390030535,0
+IGEB.US,D,20181112,000000,44.171,44.171,44.0944,44.1143,28085.194620539,0
+IGEB.US,D,20181113,000000,44.1143,44.1143,44.0219,44.1023,5812.846421713,0
+IGEB.US,D,20181114,000000,43.9502,44.0765,43.9502,43.989,9883.9519474618,0
+IGEB.US,D,20181115,000000,43.9414,43.993,43.9066,43.993,21282.242455539,0
+IGEB.US,D,20181116,000000,43.9732,44.0308,43.9692,43.992,2656.3812624757,0
+IGEB.US,D,20181119,000000,44.0377,44.0377,43.99,43.998,6227.402891463,0
+IGEB.US,D,20181120,000000,43.9831,43.993,43.9314,43.9642,18017.107153747,0
+IGEB.US,D,20181121,000000,44.0219,44.0219,43.9572,44.003,13390.576454934,0
+IGEB.US,D,20181123,000000,44.0577,44.0665,44.0278,44.0387,21616.302523397,0
+IGEB.US,D,20181126,000000,44.0487,44.0487,43.9364,44.003,6281.7379627409,0
+IGEB.US,D,20181127,000000,43.995,44.0129,43.9464,43.9632,20694.618721719,0
+IGEB.US,D,20181128,000000,43.9264,44.0487,43.9195,44.0487,10266.309856455,0
+IGEB.US,D,20181129,000000,44.0219,44.0258,43.9732,43.993,18335.067941225,0
+IGEB.US,D,20181130,000000,43.9732,43.9732,43.8439,43.9464,11700.152015177,0
+IGEB.US,D,20181203,000000,43.8707,43.8996,43.837,43.8509,31572.701232562,0
+IGEB.US,D,20181204,000000,43.8767,43.9642,43.8619,43.8996,15369.781736483,0
+IGEB.US,D,20181206,000000,43.9294,43.9642,43.8956,43.9294,20205.603080218,0
+IGEB.US,D,20181207,000000,44.0129,44.0258,43.9175,44.0129,17029.013820507,0
+IGEB.US,D,20181210,000000,44.0765,44.0765,43.9086,44.0765,16955.56085378,0
+IGEB.US,D,20181211,000000,44.0934,44.1043,44.0327,44.0427,5425.457487602,0
+IGEB.US,D,20181212,000000,44.0318,44.0865,44.0129,44.0397,4196.8811537069,0
+IGEB.US,D,20181213,000000,44.0387,44.171,44.0387,44.1143,17938.6231619,0
+IGEB.US,D,20181214,000000,44.151,44.2276,44.0964,44.162,9307.3964689018,0
+IGEB.US,D,20181217,000000,44.153,44.2465,44.153,44.1978,25707.532149619,0
+IGEB.US,D,20181218,000000,44.3021,44.3488,44.2007,44.3448,18252.559129284,0
+IGEB.US,D,20181219,000000,44.3111,44.4333,44.2813,44.2813,6306.8930883326,0
+IGEB.US,D,20181220,000000,44.2723,44.2833,44.162,44.162,18388.396807478,0
+IGEB.US,D,20181221,000000,44.2554,44.2554,44.1411,44.171,6792.8901147628,0
+IGEB.US,D,20181224,000000,44.1848,44.1848,44.0487,44.0577,30162.001789384,0
+IGEB.US,D,20181226,000000,44.1242,44.1808,44.002,44.0964,18214.323338385,0
+IGEB.US,D,20181227,000000,44.2097,44.2186,44.0865,44.162,16544.022999101,0
+IGEB.US,D,20181228,000000,44.1759,44.3111,44.1759,44.3111,27805.46962396,0
+IGEB.US,D,20181231,000000,44.3091,44.4711,44.2653,44.4711,76646.661472662,0
+IGEB.US,D,20190102,000000,44.4134,44.4423,44.3299,44.4283,30495.055652217,0
+IGEB.US,D,20190103,000000,44.3866,44.5744,44.3866,44.5406,11037.062904582,0
+IGEB.US,D,20190104,000000,44.4363,44.481,44.4363,44.4591,7530.4383971093,0
+IGEB.US,D,20190107,000000,44.4611,44.5556,44.4423,44.481,21934.263310875,0
+IGEB.US,D,20190108,000000,44.4263,44.5188,44.4263,44.4492,7902.7342558654,0
+IGEB.US,D,20190109,000000,44.6221,44.6321,44.5277,44.6162,8853.5980032288,0
+IGEB.US,D,20190110,000000,44.5903,44.6122,44.4989,44.5446,16230.087031717,0
+IGEB.US,D,20190111,000000,44.6857,44.7066,44.6022,44.7066,12067.416848815,0
+IGEB.US,D,20190114,000000,44.5933,44.6609,44.5654,44.6072,19615.96693635,0
+IGEB.US,D,20190115,000000,44.64,44.6837,44.5854,44.5933,10916.318301742,0
+IGEB.US,D,20190116,000000,44.643,44.7374,44.641,44.6917,14805.300718207,0
+IGEB.US,D,20190117,000000,44.6619,44.7424,44.6221,44.7076,9240.9869373399,0
+IGEB.US,D,20190118,000000,44.801,44.8358,44.6887,44.791,9345.632259801,0
+IGEB.US,D,20190122,000000,44.8815,45.0435,44.791,44.8229,479064.27381717,0
+IGEB.US,D,20190123,000000,44.8597,44.969,44.81,44.959,23724.302047974,0
+IGEB.US,D,20190124,000000,45.0306,45.0833,44.959,45.0634,14904.915015551,0
+IGEB.US,D,20190125,000000,45.0127,45.0435,44.9491,45.0028,2881.7711877767,0
+IGEB.US,D,20190128,000000,45.0038,45.0932,44.969,45.0634,9840.6851314442,0
+IGEB.US,D,20190129,000000,45.1021,45.1916,45.0435,45.1826,34906.258475964,0
+IGEB.US,D,20190130,000000,45.1678,45.3257,45.1389,45.286,38265.977049982,0
+IGEB.US,D,20190131,000000,45.5126,45.6348,45.5057,45.5882,15717.928674672,0
+IGEB.US,D,20190201,000000,45.5782,45.5782,45.4291,45.4847,54369.282248717,0
+IGEB.US,D,20190204,000000,45.448,45.4847,45.3714,45.448,9846.7223615862,0
+IGEB.US,D,20190205,000000,45.615,45.6348,45.5037,45.5504,11924.535735454,0
+IGEB.US,D,20190206,000000,45.5205,45.5852,45.4759,45.5464,12664.096427849,0
+IGEB.US,D,20190207,000000,45.5603,45.5882,45.5175,45.5524,3115.210753267,0
+IGEB.US,D,20190208,000000,45.595,45.6805,45.5782,45.6657,6142.8816694752,0
+IGEB.US,D,20190211,000000,45.597,45.615,45.5692,45.597,6378.3336450128,0
+IGEB.US,D,20190212,000000,45.597,45.6428,45.5603,45.5603,12412.545171932,0
+IGEB.US,D,20190213,000000,45.5057,45.5702,45.4659,45.5365,3657.5552610225,0
+IGEB.US,D,20190214,000000,45.5225,45.6348,45.5225,45.5882,4115.3785467901,0
+IGEB.US,D,20190215,000000,45.61,45.6805,45.5702,45.6368,8029.5160888471,0
+IGEB.US,D,20190219,000000,45.767,45.767,45.6249,45.6706,8996.4791165893,0
+IGEB.US,D,20190220,000000,45.6706,45.7005,45.605,45.6388,4241.1541747482,0
+IGEB.US,D,20190221,000000,45.5573,45.597,45.4847,45.5553,8554.7551112003,0
+IGEB.US,D,20190222,000000,45.6905,45.777,45.597,45.6905,13156.13068442,0
+IGEB.US,D,20190225,000000,45.6428,45.7293,45.6348,45.7293,7015.2614249928,0
+IGEB.US,D,20190226,000000,45.7005,45.8326,45.7005,45.7601,4772.4304272434,0
+IGEB.US,D,20190227,000000,45.7193,45.7193,45.605,45.6657,22049.976888596,0
+IGEB.US,D,20190228,000000,45.7193,45.7193,45.5882,45.7005,11714.238885509,0
+IGEB.US,D,20190301,000000,45.6597,45.6905,45.601,45.601,7728.6607867713,0
+IGEB.US,D,20190304,000000,45.6348,45.7481,45.6348,45.6756,7827.2688790905,0
+IGEB.US,D,20190305,000000,45.7005,45.7481,45.615,45.6905,8925.038559909,0
+IGEB.US,D,20190306,000000,45.7481,45.8326,45.7372,45.772,8240.8191438168,0
+IGEB.US,D,20190307,000000,45.8206,45.9111,45.7958,45.8545,9794.3997003557,0
+IGEB.US,D,20190308,000000,45.8614,45.929,45.777,45.8863,8200.5709428702,0
+IGEB.US,D,20190311,000000,45.8813,45.9648,45.8515,45.9389,10415.228199957,0
+IGEB.US,D,20190312,000000,45.9777,46.1159,45.929,46.0632,9552.910494676,0
+IGEB.US,D,20190313,000000,46.0671,46.0671,45.9836,46.0403,5317.7935500698,0
+IGEB.US,D,20190314,000000,45.9648,46.0403,45.9648,46.0304,7896.6970257234,0
+IGEB.US,D,20190315,000000,46.1109,46.1536,46.0592,46.1277,5980.8826606651,0
+IGEB.US,D,20190318,000000,46.0771,46.1725,46.0771,46.1159,4632.5679289539,0
+IGEB.US,D,20190319,000000,46.1159,46.1725,46.0502,46.1109,9902.0636378878,0
+IGEB.US,D,20190320,000000,46.1705,46.3663,46.1199,46.3663,10382.023434176,0
+IGEB.US,D,20190321,000000,46.4398,46.4746,46.3713,46.418,11516.016495846,0
+IGEB.US,D,20190322,000000,46.6256,46.7141,46.568,46.6605,12192.186271749,0
+IGEB.US,D,20190325,000000,46.7012,46.7857,46.7012,46.7688,3390.9109297512,0
+IGEB.US,D,20190326,000000,46.7579,46.8532,46.7141,46.7996,9490.5257832088,0
+IGEB.US,D,20190327,000000,46.899,46.9259,46.8473,46.9109,13173.236169823,0
+IGEB.US,D,20190328,000000,46.8056,46.9557,46.8056,46.8901,9870.8712821542,0
+IGEB.US,D,20190329,000000,46.8194,46.8751,46.7767,46.8702,1515.3447656396,0
+IGEB.US,D,20190401,000000,46.8056,46.8056,46.6148,46.6744,12561.463515434,0
+IGEB.US,D,20190402,000000,46.6246,46.7131,46.6246,46.6993,6757.6729389345,0
+IGEB.US,D,20190403,000000,46.6246,46.7042,46.6246,46.6624,7821.2316489485,0
+IGEB.US,D,20190404,000000,46.6774,46.7311,46.6246,46.6953,8603.0529523362,0
+IGEB.US,D,20190405,000000,46.6843,46.8334,46.6843,46.7857,21335.571321794,0
+IGEB.US,D,20190408,000000,46.7131,46.7956,46.7131,46.7767,3270.1663269114,0
+IGEB.US,D,20190409,000000,46.8145,46.9079,46.8145,46.8652,10319.638722709,0
+IGEB.US,D,20190410,000000,46.9,46.9994,46.9,46.9795,10505.786652087,0
+IGEB.US,D,20190411,000000,46.9964,47.0202,46.8434,46.8434,275960.78358535,0
+IGEB.US,D,20190412,000000,46.7678,46.8532,46.7678,46.8006,6622.8414657634,0
+IGEB.US,D,20190415,000000,46.8493,46.8702,46.7857,46.8702,7192.3535091578,0
+IGEB.US,D,20190416,000000,46.7389,46.7678,46.6843,46.6993,6576.5560346748,0
+IGEB.US,D,20190417,000000,46.6873,46.7857,46.6873,46.7351,8996.4791165893,0
+IGEB.US,D,20190418,000000,46.7817,46.8145,46.7389,46.7857,15662.58739837,0
+IGEB.US,D,20190422,000000,46.7389,46.7389,46.6386,46.6634,9705.8536582731,0
+IGEB.US,D,20190423,000000,46.7907,46.7956,46.7389,46.7956,4735.2008413678,0
+IGEB.US,D,20190424,000000,46.9845,47.0252,46.9755,47.0202,11757.505701526,0
+IGEB.US,D,20190425,000000,46.9954,46.9954,46.9209,46.9606,9158.4781253993,0
+IGEB.US,D,20190426,000000,47.0749,47.1177,46.9954,46.9954,15307.397025017,0
+IGEB.US,D,20190429,000000,46.9954,46.9954,46.9279,46.9279,2099.949884389,0
+IGEB.US,D,20190430,000000,46.9934,47.062,46.9626,47.0113,5126.6145955735,0
+IGEB.US,D,20190501,000000,47.0709,47.2031,46.9685,46.9685,20999.49884389,0
+IGEB.US,D,20190502,000000,46.9367,46.9367,46.7897,46.8136,10133.49079333,0
+IGEB.US,D,20190503,000000,46.9656,46.9755,46.9099,46.9447,8273.0177045741,0
+IGEB.US,D,20190506,000000,46.9269,47.044,46.9269,46.9855,31156.132352765,0
+IGEB.US,D,20190507,000000,47.0888,47.0977,47.0252,47.053,5631.7295174533,0
+IGEB.US,D,20190508,000000,47.0769,47.0977,46.9279,46.9279,4774.4428372907,0
+IGEB.US,D,20190509,000000,47.0252,47.0352,46.899,46.9567,18567.501301691,0
+IGEB.US,D,20190510,000000,47.0054,47.0152,46.9467,46.9855,15791.381641399,0
+IGEB.US,D,20190513,000000,47.044,47.0977,46.9755,47.062,6146.9064895698,0
+IGEB.US,D,20190514,000000,47.044,47.1275,47.044,47.0977,2989.4351253089,0
+IGEB.US,D,20190515,000000,47.2598,47.2598,47.1375,47.2031,13613.953970188,0
+IGEB.US,D,20190516,000000,47.2031,47.233,47.1733,47.2031,19681.370262888,0
+IGEB.US,D,20190517,000000,47.213,47.213,47.1475,47.1832,9483.4823480432,0
+IGEB.US,D,20190520,000000,47.213,47.213,47.062,47.0928,15335.570765679,0
+IGEB.US,D,20190521,000000,47.1275,47.1275,47.066,47.066,8118.0621309297,0
+IGEB.US,D,20190522,000000,47.1077,47.1842,47.0977,47.1525,15364.750711365,0
+IGEB.US,D,20190523,000000,47.2001,47.3373,47.1842,47.2558,8722.7913501524,0
+IGEB.US,D,20190524,000000,47.2786,47.3203,47.2697,47.3194,20446.086080874,0
+IGEB.US,D,20190528,000000,47.4178,47.4694,47.3741,47.4605,32634.247532529,0
+IGEB.US,D,20190529,000000,47.4973,47.5152,47.4128,47.4128,12339.092205205,0
+IGEB.US,D,20190530,000000,47.4506,47.6514,47.4506,47.6334,12132.820175353,0
+IGEB.US,D,20190531,000000,47.6612,47.8014,47.6612,47.7647,4420.2586689606,0
+IGEB.US,D,20190603,000000,47.8858,47.9643,47.7745,47.9355,14256.91898031,0
+IGEB.US,D,20190604,000000,47.8452,47.872,47.8024,47.872,11721.282320675,0
+IGEB.US,D,20190605,000000,47.9057,47.9157,47.8312,47.8789,11577.39500229,0
+IGEB.US,D,20190606,000000,47.9008,47.9733,47.9008,47.9445,17830.959224368,0
+IGEB.US,D,20190607,000000,48.2118,48.2118,48.0806,48.0996,12293.812979139,0
+IGEB.US,D,20190610,000000,48.0508,48.0658,47.9833,47.9833,6046.2859872033,0
+IGEB.US,D,20190611,000000,47.9922,48.031,47.9653,48.0011,8292.1356000237,0
+IGEB.US,D,20190612,000000,47.9545,48.1761,47.9545,48.1711,11271.508675096,0
+IGEB.US,D,20190613,000000,48.1761,48.3062,48.1761,48.2824,14454.135164948,0
+IGEB.US,D,20190614,000000,48.186,48.3251,48.186,48.3182,8582.9288518629,0
+IGEB.US,D,20190617,000000,48.3062,48.3549,48.2774,48.3351,5514.0035296845,0
+IGEB.US,D,20190618,000000,48.5,48.5755,48.4802,48.5418,5371.1224163241,0
+IGEB.US,D,20190619,000000,48.4712,48.8181,48.4325,48.8181,9068.9258782932,0
+IGEB.US,D,20190620,000000,49.0139,49.0804,48.9264,49.0516,34348.820892854,0
+IGEB.US,D,20190621,000000,48.9026,48.9264,48.8131,48.8836,16735.201953598,0
+IGEB.US,D,20190624,000000,49.0139,49.0804,48.9651,49.0556,8348.483081349,0
+IGEB.US,D,20190625,000000,49.0556,49.0576,48.9363,48.9761,14626.196223995,0
+IGEB.US,D,20190626,000000,49.0318,49.0318,48.8141,48.8788,10882.107330938,0
+IGEB.US,D,20190627,000000,48.9751,49.0705,48.9751,49.0705,3184.6388998999,0
+IGEB.US,D,20190628,000000,49.0804,49.1709,49.0804,49.1709,26820.394905792,0
+IGEB.US,D,20190701,000000,49.317,49.317,49.1381,49.2594,6712.3937128696,0
+IGEB.US,D,20190702,000000,49.2216,49.3955,49.2216,49.3577,8238.8067337695,0
+IGEB.US,D,20190703,000000,49.4055,49.5108,49.4055,49.482,12519.202904441,0
+IGEB.US,D,20190705,000000,49.2037,49.2037,48.9831,49.0437,610305.60746385,0
+IGEB.US,D,20190708,000000,49.1461,49.1461,49.0029,49.0029,4830.7903186159,0
+IGEB.US,D,20190709,000000,49.0029,49.0129,48.9553,48.9553,6416.5694359121,0
+IGEB.US,D,20190710,000000,49.0705,49.0705,48.9671,48.993,3799.4301693593,0
+IGEB.US,D,20190711,000000,48.9641,48.9761,48.8022,48.8091,16917.325062881,0
+IGEB.US,D,20190712,000000,48.7933,48.8956,48.7933,48.8728,10295.489802141,0
+IGEB.US,D,20190715,000000,48.9155,48.9741,48.8956,48.9453,12877.411892865,0
+IGEB.US,D,20190716,000000,48.8499,48.8876,48.7743,48.8876,22766.394865446,0
+IGEB.US,D,20190717,000000,48.993,49.0606,48.9453,49.0407,7277.8809361694,0
+IGEB.US,D,20190718,000000,49.0516,49.1947,49.0407,49.1947,13032.36746651,0
+IGEB.US,D,20190719,000000,49.1461,49.1997,49.1202,49.1341,8494.3828097804,0
+IGEB.US,D,20190722,000000,49.2395,49.2842,49.2037,49.2037,4597.3507531256,0
+IGEB.US,D,20190723,000000,49.2117,49.2494,49.1461,49.2494,5226.2288929163,0
+IGEB.US,D,20190724,000000,49.325,49.3369,49.2594,49.317,8819.3870324242,0
+IGEB.US,D,20190725,000000,49.307,49.307,49.1659,49.2305,11143.72063709,0
+IGEB.US,D,20190726,000000,49.307,49.3369,49.2683,49.319,14293.142361162,0
+IGEB.US,D,20190729,000000,49.3855,49.3855,49.324,49.3269,13940.970602879,0
+IGEB.US,D,20190730,000000,49.317,49.317,49.1868,49.2693,5218.179252727,0
+IGEB.US,D,20190731,000000,49.3468,49.4153,49.1282,49.3567,18294.819740278,0
+IGEB.US,D,20190801,000000,49.5595,49.7284,49.5595,49.7284,9955.3925041421,0
+IGEB.US,D,20190802,000000,49.7234,49.7871,49.7106,49.7871,6435.6873313617,0
+IGEB.US,D,20190805,000000,49.8954,49.9491,49.8566,49.8834,6041.254962085,0
+IGEB.US,D,20190806,000000,49.9312,50.0693,49.9132,50.0693,28143.554511912,0
+IGEB.US,D,20190807,000000,50.277,50.277,50.0365,50.0365,13120.913508592,0
+IGEB.US,D,20190808,000000,49.9352,50.1608,49.8954,50.1418,14059.702795672,0
+IGEB.US,D,20190809,000000,50.114,50.114,49.9779,49.9779,13575.718179289,0
+IGEB.US,D,20190812,000000,50.1608,50.2671,50.0852,50.2105,7044.4413706791,0
+IGEB.US,D,20190813,000000,50.133,50.2571,50.133,50.1548,10470.569476259,0
+IGEB.US,D,20190814,000000,50.3158,50.3356,50.2571,50.2591,6687.238587278,0
+IGEB.US,D,20190815,000000,50.3734,50.5176,50.3258,50.4996,9257.0862177185,0
+IGEB.US,D,20190816,000000,50.3635,50.5553,50.3546,50.5274,8992.4542964946,0
+IGEB.US,D,20190819,000000,50.3635,50.4321,50.3356,50.3685,8681.5369441821,0
+IGEB.US,D,20190820,000000,50.5553,50.5831,50.4867,50.5176,3373.8054443489,0
+IGEB.US,D,20190821,000000,50.5464,50.6994,50.5464,50.6368,7546.5376774879,0
+IGEB.US,D,20190822,000000,50.601,50.6209,50.5076,50.5076,13809.157744779,0
+IGEB.US,D,20190823,000000,50.5672,50.8057,50.5672,50.7282,19435.856237114,0
+IGEB.US,D,20190826,000000,50.7292,50.7988,50.7064,50.7183,6548.3822940122,0
+IGEB.US,D,20190827,000000,50.768,50.9876,50.768,50.9012,17795.74204854,0
+IGEB.US,D,20190828,000000,50.9936,51.0155,50.9091,50.9091,17394.266244098,0
+IGEB.US,D,20190829,000000,50.938,50.938,50.753,50.8545,27669.631945766,0
+IGEB.US,D,20190830,000000,50.8157,50.8962,50.7759,50.8962,18710.382415052,0
+IGEB.US,D,20190903,000000,50.928,51.0631,50.92,50.938,10278.384316738,0
+IGEB.US,D,20190904,000000,50.8057,51.0343,50.8057,50.9876,26224.721531782,0
+IGEB.US,D,20190905,000000,50.8247,50.8247,50.5821,50.6686,15694.785959127,0
+IGEB.US,D,20190906,000000,50.7779,50.8345,50.6984,50.7869,15967.467520541,0
+IGEB.US,D,20190909,000000,50.6099,50.6099,50.5116,50.5116,18129.802116397,0
+IGEB.US,D,20190910,000000,50.4122,50.4688,50.2183,50.2183,13614.960175212,0
+IGEB.US,D,20190911,000000,50.2462,50.2462,50.1747,50.1836,14873.722659817,0
+IGEB.US,D,20190912,000000,50.2939,50.3526,50.0743,50.131,25013.25068329,0
+IGEB.US,D,20190913,000000,49.9769,49.9769,49.7165,49.7453,51645.485249656,0
+IGEB.US,D,20190916,000000,49.9122,50.0157,49.8874,50.0157,22781.4879408,0
+IGEB.US,D,20190917,000000,50.0325,50.131,50.0315,50.0962,19616.973141374,0
+IGEB.US,D,20190918,000000,50.2552,50.3526,50.119,50.1488,13222.540215982,0
+IGEB.US,D,20190919,000000,50.3009,50.3307,50.2462,50.2462,18122.758681231,0
+IGEB.US,D,20190920,000000,50.2939,50.5136,50.2939,50.5136,16327.688919013,0
+IGEB.US,D,20190923,000000,50.6775,50.7044,50.5642,50.5642,10988.765063446,0
+IGEB.US,D,20190924,000000,50.7074,50.7779,50.6497,50.753,23673.991796791,0
+IGEB.US,D,20190925,000000,50.5801,50.6099,50.4479,50.5642,48709.378990602,0
+IGEB.US,D,20190926,000000,50.5642,50.6746,50.5642,50.6199,12840.182306989,0
+IGEB.US,D,20190927,000000,50.6119,50.6587,50.6119,50.6249,12218.347602365,0
+IGEB.US,D,20190930,000000,50.6199,50.758,50.6199,50.758,9198.7263263459,0
+IGEB.US,D,20191001,000000,50.6497,50.922,50.6497,50.8345,17530.103922293,0
+IGEB.US,D,20191002,000000,50.7779,50.8813,50.7779,50.8435,6692.2696123963,0
+IGEB.US,D,20191003,000000,50.919,51.1138,50.8813,50.8813,334713.09491716,0
+IGEB.US,D,20191004,000000,50.9886,51.0433,50.9787,51.0263,7486.165376068,0
+IGEB.US,D,20191007,000000,50.9588,50.9588,50.8683,50.8683,27365.758028618,0
+IGEB.US,D,20191008,000000,50.915,50.9488,50.8505,50.8505,9722.9591436754,0
+IGEB.US,D,20191009,000000,50.7968,50.8345,50.7849,50.8207,9951.3676840474,0
+IGEB.US,D,20191010,000000,50.6437,50.6785,50.5901,50.5901,9249.0365775292,0
+IGEB.US,D,20191011,000000,50.4301,50.5254,50.4003,50.4559,5054.1678338696,0
+IGEB.US,D,20191014,000000,50.5324,50.6099,50.5324,50.5712,12316.955694684,0
+IGEB.US,D,20191015,000000,50.5772,50.5891,50.4499,50.4609,34544.024667445,0
+IGEB.US,D,20191016,000000,50.4877,50.5632,50.4877,50.5404,3717.9275624424,0
+IGEB.US,D,20191017,000000,50.5563,50.6368,50.5454,50.5533,10488.681166684,0
+IGEB.US,D,20191018,000000,50.6368,50.6954,50.6199,50.6497,10208.956170106,0
+IGEB.US,D,20191021,000000,50.6159,50.6199,50.5583,50.5672,16214.993956362,0
+IGEB.US,D,20191022,000000,50.6775,50.6984,50.5821,50.6686,6760.6915540055,0
+IGEB.US,D,20191023,000000,50.7134,50.7163,50.6397,50.6656,12706.357038842,0
+IGEB.US,D,20191024,000000,50.8057,50.8107,50.753,50.753,3633.4063404545,0
+IGEB.US,D,20191025,000000,50.7779,50.7779,50.6099,50.6885,4708.0333057288,0
+IGEB.US,D,20191028,000000,50.5901,50.6099,50.5066,50.6099,6471.9107122136,0
+IGEB.US,D,20191029,000000,50.5672,50.5811,50.5573,50.5672,4516.8543512324,0
+IGEB.US,D,20191030,000000,50.5632,50.6885,50.5156,50.6835,20307.229787609,0
+IGEB.US,D,20191031,000000,50.8723,50.9886,50.8723,50.9886,23809.829474986,0
+IGEB.US,D,20191101,000000,50.9787,50.9787,50.8723,50.935,6460.8424569533,0
+IGEB.US,D,20191104,000000,50.8435,50.8634,50.757,50.757,13288.949747544,0
+IGEB.US,D,20191105,000000,50.5523,50.5523,50.4857,50.5394,5772.5982207664,0
+IGEB.US,D,20191106,000000,50.6139,50.7471,50.6139,50.7074,7239.6451452701,0
+IGEB.US,D,20191107,000000,50.5523,50.5523,50.3406,50.4191,3999.6649690686,0
+IGEB.US,D,20191108,000000,50.4957,50.4957,50.3685,50.3685,12573.537975719,0
+IGEB.US,D,20191111,000000,50.4569,50.4569,50.3506,50.3834,6587.6242899351,0
+IGEB.US,D,20191112,000000,50.3993,50.4569,50.3784,50.4371,3997.6525590213,0
+IGEB.US,D,20191113,000000,50.5553,50.5762,50.5344,50.5523,3379.8426744909,0
+IGEB.US,D,20191114,000000,50.7094,50.7859,50.7014,50.7471,9458.3272224515,0
+IGEB.US,D,20191115,000000,50.6089,50.7372,50.6089,50.7024,7887.6411805104,0
+IGEB.US,D,20191118,000000,50.8077,50.8247,50.7749,50.7958,6720.4433530589,0
+IGEB.US,D,20191119,000000,50.8008,50.8813,50.7859,50.8723,6527.2519885152,0
+IGEB.US,D,20191120,000000,50.9488,50.9638,50.8793,50.9638,3364.7495991359,0
+IGEB.US,D,20191121,000000,50.8465,50.8892,50.8465,50.8683,13378.501994651,0
+IGEB.US,D,20191122,000000,50.9042,50.9688,50.9042,50.9488,4431.3269242209,0
+IGEB.US,D,20191125,000000,50.9488,51.0731,50.9488,51.0641,5790.7099111924,0
+IGEB.US,D,20191126,000000,51.1039,51.2103,51.1039,51.1546,25177.262102147,0
+IGEB.US,D,20191127,000000,51.1536,51.1734,51.1098,51.1536,7315.110522045,0
+IGEB.US,D,20191129,000000,51.1138,51.1138,51.0542,51.0791,4381.0166730377,0
+IGEB.US,D,20191202,000000,49.8834,49.8934,49.8537,49.8785,5029.012708278,0
+IGEB.US,D,20191203,000000,50.123,50.2701,50.0932,50.2303,26407.850846089,0
+IGEB.US,D,20191204,000000,50.1418,50.1418,50.0365,50.115,6825.0886755201,0
+IGEB.US,D,20191205,000000,50.0465,50.129,49.9282,50.1041,9591.1462855753,0
+IGEB.US,D,20191206,000000,50.0653,50.0942,49.9987,50.0087,7442.8985600504,0
+IGEB.US,D,20191209,000000,50.0862,50.1647,50.0763,50.0763,5134.6642357628,0
+IGEB.US,D,20191210,000000,50.0415,50.0942,50.0265,50.0465,6785.8466795971,0
+IGEB.US,D,20191211,000000,50.0663,50.2453,50.0663,50.2453,9136.3416148787,0
+IGEB.US,D,20191212,000000,50.0852,50.0852,49.9034,49.9928,15701.829394293,0
+IGEB.US,D,20191213,000000,50.2015,50.2979,50.1905,50.2701,6593.6615200771,0
+IGEB.US,D,20191216,000000,50.1498,50.2393,50.133,50.1816,12238.471702838,0
+IGEB.US,D,20191217,000000,50.2502,50.2502,50.132,50.1667,7346.3028777786,0
+IGEB.US,D,20191218,000000,50.1458,50.1608,50.0663,50.114,5785.6788860741,0
+IGEB.US,D,20191219,000000,50.13,50.2999,50.13,50.2403,7401.6441540802,0
+IGEB.US,D,20191220,000000,50.1915,50.29,50.1915,50.2502,4224.0486893459,0
+IGEB.US,D,20191223,000000,50.2403,50.2542,50.0952,50.1428,119645.82695397,0
+IGEB.US,D,20191224,000000,50.0862,50.2333,50.0862,50.2174,20752.978613091,0
+IGEB.US,D,20191226,000000,50.2213,50.2999,50.1915,50.29,32472.248523719,0
+IGEB.US,D,20191227,000000,50.446,50.446,50.3585,50.3973,74776.126333668,0
+IGEB.US,D,20191230,000000,50.2999,50.446,50.2502,50.3873,43073.624653053,0
+IGEB.US,D,20191231,000000,50.4073,50.4073,50.2949,50.2949,17670.972625606,0
+IGEB.US,D,20200102,000000,50.5334,50.5334,50.4043,50.4361,4629.5493138829,0
+IGEB.US,D,20200103,000000,50.5036,50.6219,50.5036,50.6099,12549.389055151,0
+IGEB.US,D,20200106,000000,50.6289,50.6686,50.5086,50.5235,9967.466964426,0
+IGEB.US,D,20200107,000000,50.4559,50.4947,50.4271,50.4361,5944.6592798132,0
+IGEB.US,D,20200108,000000,50.4748,50.5036,50.3297,50.3615,8666.4438688271,0
+IGEB.US,D,20200109,000000,50.3675,50.5096,50.3317,50.5096,5791.7161162161,0
+IGEB.US,D,20200110,000000,50.5891,50.6686,50.5334,50.6339,6967.9697888805,0
+IGEB.US,D,20200113,000000,50.5334,50.5991,50.5334,50.5622,6360.2219545868,0
+IGEB.US,D,20200114,000000,50.6,50.6309,50.5533,50.5921,10422.271635122,0
+IGEB.US,D,20200115,000000,50.6587,50.758,50.6289,50.758,6120.7451589545,0
+IGEB.US,D,20200116,000000,50.7779,50.7779,50.6785,50.7481,7828.2750841141,0
+IGEB.US,D,20200117,000000,50.7332,50.8157,50.7183,50.7849,12878.418097889,0
+IGEB.US,D,20200121,000000,50.8823,50.9807,50.8565,50.9608,77438.544826286,0
+IGEB.US,D,20200122,000000,51.0473,51.0671,51.0065,51.0145,5237.2971481766,0
+IGEB.US,D,20200123,000000,51.082,51.1367,51.0473,51.0969,8889.8213840808,0
+IGEB.US,D,20200124,000000,51.1685,51.2241,51.1606,51.1904,8418.9174330055,0
+IGEB.US,D,20200127,000000,51.2659,51.2808,51.1953,51.2609,5425.457487602,0
+IGEB.US,D,20200128,000000,51.2241,51.2519,51.1904,51.2341,6141.8754644515,0
+IGEB.US,D,20200129,000000,51.2441,51.4289,51.2441,51.3792,4173.7384381627,0
+IGEB.US,D,20200130,000000,51.4179,51.4677,51.3692,51.3692,3093.0742427464,0
+IGEB.US,D,20200131,000000,51.4786,51.564,51.41,51.4965,5382.1906715844,0
+IGEB.US,D,20200203,000000,51.3404,51.3991,51.2808,51.3692,7636.0899245941,0
+IGEB.US,D,20200204,000000,51.1864,51.2441,51.1168,51.2152,5831.9643171627,0
+IGEB.US,D,20200205,000000,51.1466,51.1665,51.087,51.1665,8355.5265165146,0
+IGEB.US,D,20200206,000000,51.1665,51.2709,51.1665,51.2341,9071.9444933641,0
+IGEB.US,D,20200207,000000,51.3404,51.4437,51.3404,51.4159,7304.0422667846,0
+IGEB.US,D,20200210,000000,51.5243,51.5342,51.4289,51.4677,5334.8990354721,0
+IGEB.US,D,20200211,000000,51.4219,51.4567,51.3891,51.4169,2881.7711877767,0
+IGEB.US,D,20200212,000000,51.3623,51.3692,51.2808,51.3514,8088.8821852434,0
+IGEB.US,D,20200213,000000,51.4289,51.4677,51.3792,51.3941,21892.002699881,0
+IGEB.US,D,20200214,000000,51.5164,51.5233,51.4677,51.5154,4659.7354645929,0
+IGEB.US,D,20200218,000000,51.5492,51.6515,51.5372,51.5839,6555.4257291778,0
+IGEB.US,D,20200219,000000,51.558,51.6038,51.5154,51.559,49396.617021765,0
+IGEB.US,D,20200220,000000,51.6127,51.6903,51.6127,51.6425,16513.836848391,0
+IGEB.US,D,20200221,000000,51.8115,51.8463,51.7191,51.7738,12297.837799235,0
+IGEB.US,D,20200224,000000,51.8681,51.9029,51.8553,51.8553,4657.7230545455,0
+IGEB.US,D,20200225,000000,51.9149,51.9466,51.8563,51.8563,4556.0963471554,0
+IGEB.US,D,20200226,000000,51.7191,51.9338,51.7191,51.8175,14870.704044746,0
+IGEB.US,D,20200227,000000,51.7787,51.7976,51.5938,51.6137,15705.854214388,0
+IGEB.US,D,20200228,000000,51.8075,52.0113,51.6137,51.6903,26662.420717076,0
+IGEB.US,D,20200302,000000,51.9338,52.0212,51.6992,51.7091,21497.570330603,0
+IGEB.US,D,20200303,000000,51.9735,52.3909,51.9735,52.1554,5921.5165642689,0
+IGEB.US,D,20200304,000000,52.4337,52.5261,52.2796,52.2875,14005.367724394,0
+IGEB.US,D,20200305,000000,52.4287,52.4705,52.3144,52.372,6120.7451589545,0
+IGEB.US,D,20200306,000000,52.6931,52.6931,52.217,52.3532,13741.742008194,0
+IGEB.US,D,20200309,000000,51.9924,52.3243,51.7191,51.7618,10030.857880917,0
+IGEB.US,D,20200310,000000,51.6515,51.6515,50.7084,50.7084,26280.062808084,0
+IGEB.US,D,20200311,000000,51.0095,51.0095,49.637,49.637,12892.50496822,0
+IGEB.US,D,20200312,000000,48.9383,50.1041,47.2935,48.1701,53902.403117737,0
+IGEB.US,D,20200313,000000,49.0934,49.6818,48.3629,49.316,19893.679522882,0
+IGEB.US,D,20200316,000000,48.1453,48.7227,48.1453,48.5497,11011.90777899,0
+IGEB.US,D,20200317,000000,47.854,47.854,47.1574,47.1574,15901.057988979,0
+IGEB.US,D,20200318,000000,45.8933,46.253,44.8855,45.131,10978.703013209,0
+IGEB.US,D,20200319,000000,44.8219,45.2423,43.1085,44.2723,47965.793478113,0
+IGEB.US,D,20200320,000000,44.0845,44.5496,43.6253,43.7227,10614.456794643,0
+IGEB.US,D,20200323,000000,43.8877,45.1469,43.8877,45.1419,20820.394349678,0
+IGEB.US,D,20200324,000000,45.1806,45.6975,44.9481,45.444,32499.416059358,0
+IGEB.US,D,20200325,000000,45.765,46.7966,45.765,46.7251,13255.744981763,0
+IGEB.US,D,20200326,000000,46.6754,47.1107,46.5035,47.1107,16379.005375219,0
+IGEB.US,D,20200327,000000,46.8096,47.2995,46.8096,47.2995,3711.8903323004,0
+IGEB.US,D,20200330,000000,47.6494,47.7984,47.6494,47.6901,38258.933614817,0
+IGEB.US,D,20200331,000000,47.7407,47.9643,47.5261,47.8382,17388.229013956,0
+IGEB.US,D,20200401,000000,47.7119,47.7696,47.5191,47.5768,9610.264181025,0
+IGEB.US,D,20200402,000000,47.856,48.1423,47.5549,47.6166,10314.60769759,0
+IGEB.US,D,20200403,000000,47.5401,47.6394,47.4764,47.5351,16770.419129425,0
+IGEB.US,D,20200406,000000,47.4864,47.857,47.4864,47.857,10241.154730863,0
+IGEB.US,D,20200407,000000,47.9485,47.9643,47.8322,47.9643,4662.7540796639,0
+IGEB.US,D,20200408,000000,48.0041,48.4235,47.9713,48.4235,9880.9333323909,0
+IGEB.US,D,20200409,000000,49.3796,49.7741,47.8958,49.7741,31603.893588296,0
+IGEB.US,D,20200413,000000,49.7016,50.278,49.7016,50.13,399975.55275207,0
+IGEB.US,D,20200414,000000,50.3655,50.6577,50.2979,50.5016,29157.809175766,0
+IGEB.US,D,20200415,000000,50.4271,50.6279,50.3476,50.5981,26246.858042302,0
+IGEB.US,D,20200416,000000,50.6397,50.8395,50.606,50.7859,18518.197255531,0
+IGEB.US,D,20200417,000000,50.8823,51.0661,50.8823,51.0125,13385.545429816,0
+IGEB.US,D,20200420,000000,50.6477,50.8147,50.5981,50.757,27060.877906448,0
+IGEB.US,D,20200421,000000,50.6079,50.7372,50.5981,50.6617,18841.189068128,0
+IGEB.US,D,20200422,000000,50.5563,50.7173,50.3476,50.6567,41822.911808638,0
+IGEB.US,D,20200423,000000,50.7452,50.8683,50.6775,50.7958,34968.643187432,0
+IGEB.US,D,20200424,000000,50.8247,50.8823,50.6676,50.8823,25771.929271133,0
+IGEB.US,D,20200427,000000,50.6279,50.7173,50.5951,50.6079,7232.6017101044,0
+IGEB.US,D,20200428,000000,50.762,50.8147,50.6279,50.7422,43536.478963939,0
+IGEB.US,D,20200429,000000,50.921,50.9995,50.8584,50.9508,16903.23819255,0
+IGEB.US,D,20200430,000000,50.8345,50.9111,50.7769,50.7769,15253.061953739,0
+IGEB.US,D,20200501,000000,50.3814,50.5016,50.3814,50.4619,7636.0899245941,0
+IGEB.US,D,20200504,000000,50.5314,50.5314,50.3754,50.5314,8985.410861329,0
+IGEB.US,D,20200505,000000,50.3585,50.5016,50.3566,50.444,10253.229191147,0
+IGEB.US,D,20200506,000000,50.2681,50.2681,50.0534,50.1787,23468.725971964,0
+IGEB.US,D,20200507,000000,50.1886,50.444,50.1886,50.3853,20120.075653207,0
+IGEB.US,D,20200508,000000,50.2135,50.2581,50.111,50.12,9640.4503317349,0
+IGEB.US,D,20200511,000000,50.1399,50.1399,49.8586,49.9262,18276.708049852,0
+IGEB.US,D,20200512,000000,50.0683,50.1061,49.962,49.9829,7180.2790488738,0
+IGEB.US,D,20200513,000000,50.4828,50.4828,50.13,50.1399,15922.188294476,0
+IGEB.US,D,20200514,000000,50.3356,50.4519,50.2979,50.4519,8934.094405122,0
+IGEB.US,D,20200515,000000,50.4489,50.5016,50.3566,50.4629,12849.238152203,0
+IGEB.US,D,20200518,000000,50.6179,50.6179,50.4639,50.5314,51528.765466911,0
+IGEB.US,D,20200519,000000,50.6527,50.7948,50.6527,50.7948,18598.693657425,0
+IGEB.US,D,20200520,000000,50.9458,51.1764,50.9458,51.1764,14102.96961169,0
+IGEB.US,D,20200521,000000,51.2351,51.2897,51.1983,51.1983,4690.9278203265,0
+IGEB.US,D,20200522,000000,51.2719,51.3702,51.2162,51.3126,16094.249353522,0
+IGEB.US,D,20200526,000000,51.2818,51.3603,51.2589,51.3354,8429.9856882658,0
+IGEB.US,D,20200527,000000,51.3315,51.4776,51.3315,51.4001,4892.1688250595,0
+IGEB.US,D,20200528,000000,51.4199,51.566,51.3702,51.5362,52350.834971245,0
+IGEB.US,D,20200529,000000,51.5362,51.8195,51.4975,51.8195,15493.544954394,0
+IGEB.US,D,20200601,000000,51.5452,51.6535,51.5144,51.6445,19657.221342321,0
+IGEB.US,D,20200602,000000,51.6585,51.8195,51.6555,51.8195,11681.034119728,0
+IGEB.US,D,20200603,000000,51.736,51.8393,51.6257,51.8195,17918.499061427,0
+IGEB.US,D,20200604,000000,51.741,51.8195,51.6723,51.6723,24026.163555074,0
+IGEB.US,D,20200605,000000,51.7708,52.0172,51.7111,52.0172,30404.497200087,0
+IGEB.US,D,20200608,000000,52.0679,52.2488,52.0679,52.1802,154147.59101042,0
+IGEB.US,D,20200609,000000,52.1902,52.22,52.1604,52.1604,37363.411143755,0
+IGEB.US,D,20200610,000000,52.1404,52.3949,52.0501,52.3949,38070.773275391,0
+IGEB.US,D,20200611,000000,52.1692,52.1692,51.9466,52.0521,298158.67261243,0
+IGEB.US,D,20200612,000000,52.4446,52.4446,52.21,52.4108,16575.215354835,0
+IGEB.US,D,20200615,000000,52.3949,52.7864,52.3362,52.6195,16761.363284212,0
+IGEB.US,D,20200616,000000,52.7457,52.8541,52.5896,52.7954,18597.687452401,0
+IGEB.US,D,20200617,000000,53.02,53.02,52.5241,52.6791,51527.759261888,0
+IGEB.US,D,20200618,000000,52.7477,52.9127,52.6692,52.8689,74370.625709132,0
+IGEB.US,D,20200619,000000,52.5798,53.0687,52.5798,52.9127,35980.885441239,0
+IGEB.US,D,20200622,000000,52.9504,52.9504,52.6791,52.7079,42201.244897536,0
+IGEB.US,D,20200623,000000,52.5121,52.8242,52.5121,52.6394,14754.990467024,0
+IGEB.US,D,20200624,000000,52.5946,52.7278,52.4247,52.6463,10924.367941931,0
+IGEB.US,D,20200625,000000,52.6692,52.7864,52.5996,52.7129,13108.839048308,0
+IGEB.US,D,20200626,000000,52.8342,52.8342,52.5708,52.7179,28662.756304123,0
+IGEB.US,D,20200629,000000,52.7079,52.8143,52.7079,52.7954,11264.46523993,0
+IGEB.US,D,20200630,000000,53.0488,53.0885,52.7278,53.0885,14417.911784097,0
+IGEB.US,D,20200701,000000,52.8371,52.9604,52.5986,52.9027,12204.260732034,0
+IGEB.US,D,20200702,000000,53.009,53.0687,52.9415,52.9802,6727.4867882246,0
+IGEB.US,D,20200706,000000,52.9703,53.1393,52.9703,53.0389,37465.037851145,0
+IGEB.US,D,20200707,000000,53.176,53.6262,53.0985,53.3818,202827.79005533,0
+IGEB.US,D,20200708,000000,53.5964,53.5964,53.343,53.343,16939.461573401,0
+IGEB.US,D,20200709,000000,53.4255,53.5766,53.3907,53.5716,3080.9997824624,0
+IGEB.US,D,20200710,000000,53.8419,53.8419,53.4503,53.5189,15297.33497478,0
+IGEB.US,D,20200713,000000,53.4692,53.5041,53.4016,53.4206,32927.053194415,0
+IGEB.US,D,20200714,000000,53.5766,53.6561,53.5378,53.5378,6059.366652511,0
+IGEB.US,D,20200715,000000,53.5189,53.666,53.5189,53.5865,10189.838274656,0
+IGEB.US,D,20200716,000000,53.822,53.822,53.7336,53.7435,6543.3512688939,0
+IGEB.US,D,20200717,000000,53.8618,53.9383,53.7833,53.8608,17923.530086546,0
+IGEB.US,D,20200720,000000,54.0466,54.0466,53.8817,53.9483,33920.177552772,0
+IGEB.US,D,20200721,000000,53.988,54.1063,53.988,54.0864,8730.8409903417,0
+IGEB.US,D,20200722,000000,54.2812,54.2812,54.1579,54.1987,2373.6376508259,0
+IGEB.US,D,20200723,000000,54.2036,54.3409,54.2036,54.2911,5882.2745683459,0
+IGEB.US,D,20200724,000000,54.1928,54.311,54.1928,54.2961,4534.9660416584,0
+IGEB.US,D,20200727,000000,54.3786,54.3786,54.2136,54.2136,13310.080053041,0
+IGEB.US,D,20200728,000000,54.2286,54.2722,54.2246,54.2524,17625.693399541,0
+IGEB.US,D,20200729,000000,54.3011,54.311,54.2334,54.2524,11456.650399451,0
+IGEB.US,D,20200730,000000,54.3507,54.4482,54.3507,54.3597,9735.0336039594,0
+IGEB.US,D,20200731,000000,54.4282,54.477,54.3409,54.477,9890.9953826275,0
+IGEB.US,D,20200803,000000,54.3687,54.3687,54.2911,54.3409,20484.321871773,0
+IGEB.US,D,20200804,000000,54.3409,54.5068,54.3409,54.5038,10235.117500721,0
+IGEB.US,D,20200805,000000,54.4472,54.4581,54.3786,54.3786,21961.430846514,0
+IGEB.US,D,20200806,000000,54.6112,54.629,54.5167,54.5465,6348.1474943028,0
+IGEB.US,D,20200807,000000,54.624,54.624,54.5267,54.5366,7834.3123142561,0
+IGEB.US,D,20200810,000000,54.5992,54.5992,54.4382,54.477,9700.8226331548,0
+IGEB.US,D,20200811,000000,54.3409,54.3409,54.154,54.2026,17468.725415849,0
+IGEB.US,D,20200812,000000,54.1639,54.2036,54.0665,54.1441,10959.58511776,0
+IGEB.US,D,20200813,000000,54.0078,54.0814,53.7872,53.815,8763.039551099,0
+IGEB.US,D,20200814,000000,53.817,53.817,53.6561,53.666,19746.773589426,0
+IGEB.US,D,20200817,000000,55.2313,55.2313,53.7733,53.8022,31862.488279378,0
+IGEB.US,D,20200818,000000,54.0268,54.0268,53.7733,53.827,9896.0264077458,0
+IGEB.US,D,20200819,000000,53.839,53.8518,53.7435,53.7435,6969.9821989278,0
+IGEB.US,D,20200820,000000,53.832,53.9283,53.7733,53.8697,13746.773033312,0
+IGEB.US,D,20200821,000000,53.822,54.0078,53.822,53.9532,9681.7047377052,0
+IGEB.US,D,20200824,000000,54.0665,54.0665,53.822,53.9373,10747.275857766,0
+IGEB.US,D,20200825,000000,53.812,53.8419,53.66,53.8042,10298.508417212,0
+IGEB.US,D,20200826,000000,53.7336,53.7634,53.6164,53.7634,29200.06978676,0
+IGEB.US,D,20200827,000000,53.7037,53.7037,53.4304,53.4503,20762.034458305,0
+IGEB.US,D,20200828,000000,53.5527,53.5964,53.4692,53.5189,61139.029647937,0
+IGEB.US,D,20200831,000000,53.5865,53.6262,53.4603,53.4692,44975.35214778,0
+IGEB.US,D,20200901,000000,53.4206,53.6849,53.3579,53.6054,33283.249772792,0
+IGEB.US,D,20200902,000000,53.7037,53.9403,53.6859,53.8797,21803.456657798,0
+IGEB.US,D,20200903,000000,53.8419,53.8995,53.7435,53.8558,9334.5640045407,0
+IGEB.US,D,20200904,000000,53.8668,53.8668,53.4603,53.4603,14333.390562108,0
+IGEB.US,D,20200908,000000,53.4692,53.5766,53.4603,53.4603,10952.541682595,0
+IGEB.US,D,20200909,000000,53.5477,53.5477,53.4801,53.5189,10376.992409058,0
+IGEB.US,D,20200910,000000,53.4603,53.5477,53.4016,53.4891,16068.088022908,0
+IGEB.US,D,20200911,000000,53.6262,53.666,53.5477,53.6392,25888.649053879,0
+IGEB.US,D,20200914,000000,53.7037,53.7833,53.6461,53.6809,14938.119781332,0
+IGEB.US,D,20200915,000000,53.7157,53.7435,53.6262,53.7097,10770.418573311,0
+IGEB.US,D,20200916,000000,53.7425,53.7733,53.6164,53.6164,12227.403447578,0
+IGEB.US,D,20200917,000000,53.7435,53.7932,53.6461,53.7037,5702.1638691099,0
+IGEB.US,D,20200918,000000,53.7157,53.7157,53.5279,53.5279,26429.98735661,0
+IGEB.US,D,20200921,000000,53.6312,53.6849,53.5437,53.6004,53866.179736885,0
+IGEB.US,D,20200922,000000,53.666,53.6939,53.6262,53.6262,19485.160283273,0
+IGEB.US,D,20200923,000000,53.6362,53.6362,53.3878,53.3878,16685.897907438,0
+IGEB.US,D,20200924,000000,53.3818,53.3868,53.2506,53.2506,16788.530819851,0
+IGEB.US,D,20200925,000000,53.2058,53.2735,53.2008,53.2735,16260.273182427,0
+IGEB.US,D,20200928,000000,53.2158,53.3132,53.2158,53.3132,11250.378369599,0
+IGEB.US,D,20200929,000000,53.3331,53.3917,53.3132,53.3132,12342.110820276,0
+IGEB.US,D,20200930,000000,53.2933,53.2933,53.181,53.2446,14304.210616423,0
+IGEB.US,D,20201001,000000,53.186,53.3848,53.186,53.3848,11615.630793189,0
+IGEB.US,D,20201002,000000,53.3033,53.3629,53.2496,53.3629,13282.912517402,0
+IGEB.US,D,20201005,000000,53.2357,53.2823,53.189,53.2068,9313.4336990438,0
+IGEB.US,D,20201006,000000,53.2486,53.3728,53.182,53.2058,20165.354879271,0
+IGEB.US,D,20201007,000000,53.2933,53.3818,53.2705,53.2705,9272.1792930735,0
+IGEB.US,D,20201008,000000,53.343,53.4255,53.343,53.4255,5728.3251997252,0
+IGEB.US,D,20201009,000000,53.3917,53.5199,53.3917,53.5179,31075.635950871,0
+IGEB.US,D,20201012,000000,53.5587,53.7247,53.5587,53.7127,13674.326271608,0
+IGEB.US,D,20201013,000000,53.7345,53.7365,53.6939,53.7107,18242.497079047,0
+IGEB.US,D,20201014,000000,53.8042,53.8042,53.7157,53.7594,11723.294730721,0
+IGEB.US,D,20201015,000000,53.7584,53.813,53.7257,53.7475,28748.283731134,0
+IGEB.US,D,20201016,000000,53.7445,53.8916,53.7445,53.7495,35144.729066573,0
+IGEB.US,D,20201019,000000,53.7247,53.7247,53.6511,53.6769,11790.710467307,0
+IGEB.US,D,20201020,000000,53.6571,53.6571,53.5597,53.5954,9356.7005150614,0
+IGEB.US,D,20201021,000000,53.5587,53.5776,53.5289,53.5418,12612.779971641,0
+IGEB.US,D,20201022,000000,53.5487,53.5487,53.3966,53.4206,12354.185280559,0
+IGEB.US,D,20201023,000000,53.4404,53.5587,53.4206,53.5587,16885.126502123,0
+IGEB.US,D,20201026,000000,53.6173,53.6571,53.5875,53.6412,5302.7004747148,0
+IGEB.US,D,20201027,000000,53.6988,53.7773,53.6988,53.7773,6777.7970394078,0
+IGEB.US,D,20201028,000000,53.668,53.6729,53.5686,53.5736,8121.0807460007,0
+IGEB.US,D,20201029,000000,53.5974,53.5974,53.348,53.4434,40175.754184898,0
+IGEB.US,D,20201030,000000,53.3728,53.3848,53.2635,53.2735,8825.4242625662,0
+IGEB.US,D,20201102,000000,53.3728,53.3728,53.2208,53.2456,13606.910535023,0
+IGEB.US,D,20201103,000000,53.2258,53.2843,53.186,53.2843,13236.627086313,0
+IGEB.US,D,20201104,000000,53.7992,53.9005,53.7157,53.828,6254.570427102,0
+IGEB.US,D,20201105,000000,53.9303,54.0436,53.9165,54.0019,18142.882781704,0
+IGEB.US,D,20201106,000000,53.8528,53.9254,53.8528,53.9254,7666.2760753041,0
+IGEB.US,D,20201109,000000,53.813,53.823,53.5099,53.6769,13890.660351696,0
+IGEB.US,D,20201110,000000,53.7027,53.7445,53.6034,53.6173,13067.584642338,0
+IGEB.US,D,20201111,000000,53.672,53.7445,53.5587,53.6799,10550.059673129,0
+IGEB.US,D,20201112,000000,53.823,53.8528,53.5099,53.7445,28704.010710093,0
+IGEB.US,D,20201113,000000,53.7345,53.7345,53.6949,53.7047,99934.270540366,0
+IGEB.US,D,20201116,000000,53.7345,53.8827,53.6769,53.8677,23333.894498793,0
+IGEB.US,D,20201117,000000,53.9503,54.0675,53.9353,54.0288,13375.48337958,0
+IGEB.US,D,20201118,000000,54.0884,54.1291,54.0884,54.1083,13180.279604989,0
+IGEB.US,D,20201119,000000,54.2056,54.3627,54.1858,54.3229,14489.352340777,0
+IGEB.US,D,20201120,000000,54.2623,54.3359,54.2156,54.3349,5415.3954373653,0
+IGEB.US,D,20201123,000000,54.3428,54.3716,54.2881,54.3627,11018.951214156,0
+IGEB.US,D,20201124,000000,54.2256,54.3527,54.2256,54.2702,22527.924274837,0
+IGEB.US,D,20201125,000000,54.3031,54.3329,54.2782,54.2782,8795.2381118563,0
+IGEB.US,D,20201127,000000,54.3031,54.4512,54.3031,54.4442,6400.4701555334,0
+IGEB.US,D,20201130,000000,54.4512,54.6072,54.4512,54.6072,3755.157148318,0
+IGEB.US,D,20201201,000000,53.9503,54.3229,53.7704,53.8687,10446.420555691,0
+IGEB.US,D,20201202,000000,53.7445,53.833,53.7345,53.7842,15931.244139689,0
+IGEB.US,D,20201203,000000,53.9602,54.0238,53.9005,53.98,29827.941721527,0
+IGEB.US,D,20201204,000000,53.7842,53.816,53.6959,53.7564,87438.21035147,0
+IGEB.US,D,20201207,000000,53.8916,53.9095,53.8469,53.8469,9886.9705625328,0
+IGEB.US,D,20201208,000000,53.9205,53.9503,53.8429,53.8429,10663.760840802,0
+IGEB.US,D,20201209,000000,53.7345,53.7345,53.6074,53.6949,19792.052815492,0
+IGEB.US,D,20201210,000000,53.6272,53.828,53.6272,53.828,13601.879509904,0
+IGEB.US,D,20201211,000000,53.8727,53.9105,53.833,53.9015,18456.818749088,0
+IGEB.US,D,20201214,000000,53.7743,53.9105,53.7743,53.8578,21151.435802463,0
+IGEB.US,D,20201215,000000,53.823,53.8827,53.823,53.8727,10903.237636435,0
+IGEB.US,D,20201216,000000,53.833,53.9602,53.8042,53.9175,8981.3860412343,0
+IGEB.US,D,20201217,000000,54.0784,54.0884,53.8926,53.9303,8738.890630531,0
+IGEB.US,D,20201218,000000,53.9602,53.983,53.8995,53.9145,9637.4317166639,0
+IGEB.US,D,20201221,000000,53.8578,53.9185,53.832,53.9185,8312.259700497,0
+IGEB.US,D,20201222,000000,53.9681,54.0188,53.9105,54.0148,7561.6307528429,0
+IGEB.US,D,20201223,000000,53.8658,53.9503,53.829,53.9503,9117.2237194291,0
+IGEB.US,D,20201224,000000,54.0098,54.0685,54.0098,54.0506,8239.8129387931,0
+IGEB.US,D,20201228,000000,53.98,54.1788,53.98,54.1719,4502.7674809011,0
+IGEB.US,D,20201229,000000,54.1321,54.2364,54.1321,54.2286,5263.4584787919,0
+IGEB.US,D,20201230,000000,54.2424,54.2504,54.1181,54.2504,4230.0859194879,0
+IGEB.US,D,20201231,000000,54.2842,54.3587,54.2842,54.3487,6828.1072905911,0
+IGEB.US,D,20210104,000000,54.2166,54.2166,54.0983,54.1421,16958.579468851,0
+IGEB.US,D,20210105,000000,54.0784,54.0784,53.9602,54.0338,7077.64613646,0
+IGEB.US,D,20210106,000000,53.666,53.666,53.5865,53.6491,22145.566365845,0
+IGEB.US,D,20210107,000000,53.5806,53.663,53.5806,53.663,6533.2892186572,0
+IGEB.US,D,20210108,000000,53.6262,53.6262,53.5189,53.6074,12771.760365381,0
+IGEB.US,D,20210111,000000,53.5279,53.5477,53.4593,53.4623,19717.593643741,0
+IGEB.US,D,20210112,000000,53.4294,53.5497,53.3321,53.5497,10282.409136834,0
+IGEB.US,D,20210113,000000,53.6362,53.8628,53.6362,53.8498,6886.4671819636,0
+IGEB.US,D,20210114,000000,53.828,53.8827,53.6988,53.6988,7049.4723957974,0
+IGEB.US,D,20210115,000000,53.813,53.813,53.5964,53.7743,31286.939005841,0
+IGEB.US,D,20210119,000000,53.7545,53.8489,53.7445,53.8439,23047.126067048,0
+IGEB.US,D,20210120,000000,53.7942,53.8916,53.7942,53.8042,14048.634540412,0
+IGEB.US,D,20210121,000000,53.6362,53.7355,53.6312,53.7247,5690.0894088259,0
+IGEB.US,D,20210122,000000,53.664,53.7336,53.6422,53.6759,8739.8968355547,0
+IGEB.US,D,20210125,000000,53.7445,53.8827,53.7445,53.8419,98382.702393875,0
+IGEB.US,D,20210126,000000,53.7942,53.8946,53.7942,53.8638,7315.110522045,0
+IGEB.US,D,20210127,000000,53.9205,53.9205,53.8042,53.8062,12622.842021878,0
+IGEB.US,D,20210128,000000,53.7942,53.7992,53.7445,53.7445,6621.8352607397,0
+IGEB.US,D,20210129,000000,53.7047,53.7634,53.6164,53.6849,15689.754934009,0
+IGEB.US,D,20210201,000000,53.5477,53.6461,53.5477,53.6352,15076.976074597,0
+IGEB.US,D,20210202,000000,53.5089,53.5766,53.5089,53.5447,7882.6101553921,0
+IGEB.US,D,20210203,000000,53.4196,53.5079,53.3808,53.4494,98502.44079169,0
+IGEB.US,D,20210204,000000,53.4016,53.5169,53.3907,53.4951,10945.498247428,0
+IGEB.US,D,20210205,000000,53.5577,53.5756,53.4474,53.4533,9982.560039781,0
+IGEB.US,D,20210208,000000,53.5089,53.6262,53.4891,53.6164,27130.306053081,0
+IGEB.US,D,20210209,000000,53.6561,53.6561,53.5577,53.5676,6886.4671819636,0
+IGEB.US,D,20210210,000000,53.6461,53.6899,53.6202,53.6819,8777.1264214303,0
+IGEB.US,D,20210211,000000,53.7047,53.7047,53.5676,53.5875,5121.5835704551,0
+IGEB.US,D,20210212,000000,53.4593,53.5467,53.4543,53.4762,12524.233929559,0
+IGEB.US,D,20210216,000000,53.2725,53.2725,53.183,53.183,11704.176835272,0
+IGEB.US,D,20210217,000000,53.3321,53.3569,53.2625,53.3569,9396.948716008,0
+IGEB.US,D,20210218,000000,53.3023,53.3321,53.2228,53.2993,30414.559250324,0
+IGEB.US,D,20210219,000000,53.2327,53.2337,53.0071,53.0071,33282.243567769,0
+IGEB.US,D,20210222,000000,52.9395,52.9972,52.7229,52.7477,9293.3095985705,0
+IGEB.US,D,20210223,000000,52.7079,52.8103,52.6245,52.8103,9070.9382883405,0
+IGEB.US,D,20210224,000000,52.545,52.862,52.5062,52.862,14384.707018316,0
+IGEB.US,D,20210225,000000,52.5848,52.5848,52.0341,52.1126,12629.885457044,0
+IGEB.US,D,20210226,000000,52.5648,52.7029,52.3253,52.6961,299642.82502233,0
+IGEB.US,D,20210301,000000,52.5648,52.6503,52.5171,52.6503,11418.414608551,0
+IGEB.US,D,20210302,000000,52.6245,52.6642,52.5251,52.5291,175604.91314007,0
+IGEB.US,D,20210303,000000,52.3591,52.384,52.2409,52.2905,32993.462725977,0
+IGEB.US,D,20210304,000000,52.2905,52.3104,51.9079,51.9169,26289.118653297,0
+IGEB.US,D,20210305,000000,51.7151,51.8681,51.7151,51.8473,14101.963406665,0
+IGEB.US,D,20210308,000000,51.7598,51.7598,51.406,51.406,23778.637119253,0
+IGEB.US,D,20210309,000000,51.6127,51.7151,51.6127,51.6893,13212.478165746,0
+IGEB.US,D,20210310,000000,51.7698,51.9288,51.7499,51.891,10703.002836725,0
+IGEB.US,D,20210311,000000,51.9666,51.9914,51.898,51.9368,22284.42265911,0
+IGEB.US,D,20210312,000000,51.6028,51.6078,51.4736,51.4865,11239.310114339,0
+IGEB.US,D,20210315,000000,51.5332,51.6227,51.5272,51.5839,36019.121232138,0
+IGEB.US,D,20210316,000000,51.6505,51.6703,51.5144,51.567,13298.005592758,0
+IGEB.US,D,20210317,000000,51.4259,51.6415,51.3762,51.6326,17190.006624294,0
+IGEB.US,D,20210318,000000,51.3176,51.4557,51.2579,51.3832,18059.36776474,0
+IGEB.US,D,20210319,000000,51.3862,51.4408,51.3394,51.4249,38865.675244087,0
+IGEB.US,D,20210322,000000,51.5432,51.6803,51.5233,51.5829,12753.648674954,0
+IGEB.US,D,20210323,000000,51.6316,51.7012,51.5929,51.7012,3961.4291781693,0
+IGEB.US,D,20210324,000000,51.6227,51.8185,51.6227,51.8056,9345.632259801,0
+IGEB.US,D,20210325,000000,51.8383,51.898,51.73,51.8284,108374.31827887,0
+IGEB.US,D,20210326,000000,51.6903,51.7936,51.6655,51.7499,9425.1224566706,0
+IGEB.US,D,20210329,000000,51.7499,51.7499,51.6127,51.6565,9158.4781253993,0
+IGEB.US,D,20210330,000000,51.6227,51.7986,51.568,51.7787,5893.3428236062,0
+IGEB.US,D,20210331,000000,51.8383,51.9566,51.8383,51.8651,6620.8290557161,0
+IGEB.US,D,20210401,000000,52.0739,52.1236,52.0232,52.1186,14434.011064475,0
+IGEB.US,D,20210405,000000,51.9566,52.0142,51.9079,51.9169,15796.412666518,0
+IGEB.US,D,20210406,000000,52.0142,52.214,52.0093,52.214,12173.068376299,0
+IGEB.US,D,20210407,000000,52.2031,52.2339,52.1176,52.1176,6352.1723143975,0
+IGEB.US,D,20210408,000000,52.3035,52.3114,52.2617,52.3025,9275.1979081445,0
+IGEB.US,D,20210409,000000,52.1932,52.3412,52.1932,52.2488,7022.3048601584,0
+IGEB.US,D,20210412,000000,52.2031,52.219,52.1624,52.218,20174.410724484,0
+IGEB.US,D,20210413,000000,52.213,52.4287,52.2021,52.4187,9440.2155320256,0
+IGEB.US,D,20210414,000000,52.388,52.389,52.3283,52.369,16576.221559858,0
+IGEB.US,D,20210415,000000,52.5569,52.7368,52.5549,52.5916,752695.69277274,0
+IGEB.US,D,20210416,000000,52.5569,52.5569,52.385,52.385,11043.100134723,0
+IGEB.US,D,20210419,000000,52.2517,52.3263,52.2517,52.2925,8816.3684173532,0
+IGEB.US,D,20210420,000000,52.2815,52.4287,52.2815,52.385,9268.1544729788,0
+IGEB.US,D,20210421,000000,52.389,52.4973,52.3542,52.4773,9012.5783969679,0
+IGEB.US,D,20210422,000000,52.4973,52.547,52.4386,52.5251,8110.0124907404,0
+IGEB.US,D,20210423,000000,52.547,52.6463,52.5271,52.5668,27713.904966807,0
+IGEB.US,D,20210426,000000,52.5966,52.5966,52.5718,52.5718,13381.520609722,0
+IGEB.US,D,20210427,000000,52.5668,52.5668,52.37,52.37,11938.622605786,0
+IGEB.US,D,20210428,000000,52.3988,52.4088,52.2915,52.4018,7028.3420903004,0
+IGEB.US,D,20210429,000000,52.2617,52.38,52.223,52.363,8108.000080693,0
+IGEB.US,D,20210430,000000,52.389,52.4675,52.389,52.4465,6089.5528032209,0
+IGEB.US,D,20210503,000000,52.389,52.4773,52.1634,52.1634,19074.628633618,0
+IGEB.US,D,20210504,000000,52.547,52.547,52.4187,52.4575,16792.555639946,0
+IGEB.US,D,20210505,000000,52.38,52.5271,52.38,52.4953,5915.4793341269,0
+IGEB.US,D,20210506,000000,52.5618,52.5916,52.542,52.5876,5653.866027974,0
+IGEB.US,D,20210507,000000,52.6851,52.7934,52.5569,52.5848,9109.1740792398,0
+IGEB.US,D,20210510,000000,52.547,52.5668,52.4088,52.4088,14501.426801061,0
+IGEB.US,D,20210511,000000,52.3213,52.3213,52.2517,52.3055,11017.945009132,0
+IGEB.US,D,20210512,000000,52.1534,52.1732,52.0242,52.0411,10537.985212844,0
+IGEB.US,D,20210513,000000,52.1534,52.2419,52.1434,52.213,13141.037609066,0
+IGEB.US,D,20210514,000000,52.3412,52.386,52.2815,52.386,9543.8546494631,0
+IGEB.US,D,20210517,000000,52.3988,52.3988,52.3114,52.3392,6015.0936314697,0
+IGEB.US,D,20210518,000000,52.2717,52.2717,52.207,52.207,8572.8668016263,0
+IGEB.US,D,20210519,000000,52.1932,52.2517,52.1286,52.1286,9463.3582475699,0
+IGEB.US,D,20210520,000000,52.2915,52.3988,52.2915,52.384,8766.05816617,0
+IGEB.US,D,20210521,000000,52.389,52.4675,52.389,52.4158,9281.2351382865,0
+IGEB.US,D,20210524,000000,52.4873,52.537,52.4675,52.5211,8831.4614927082,0
+IGEB.US,D,20210525,000000,52.5867,52.9117,52.5867,52.7249,97234.622461873,0
+IGEB.US,D,20210526,000000,52.5966,52.6851,52.5916,52.6533,10707.02765682,0
+IGEB.US,D,20210527,000000,52.6364,52.6364,52.5072,52.5519,16208.956726221,0
+IGEB.US,D,20210528,000000,52.5867,52.6851,52.5867,52.5936,7436.8613299084,0
+IGEB.US,D,20210601,000000,52.4287,52.4675,52.379,52.4535,9288.2785734521,0
+IGEB.US,D,20210602,000000,52.547,52.5668,52.547,52.549,6073.4535228423,0
+IGEB.US,D,20210603,000000,52.4088,52.4386,52.3562,52.386,8855.6104132762,0
+IGEB.US,D,20210604,000000,52.5966,52.6761,52.5966,52.6523,6651.015206426,0
+IGEB.US,D,20210607,000000,52.6264,52.6414,52.5956,52.6414,6715.4123279406,0
+IGEB.US,D,20210608,000000,52.7646,52.7934,52.7636,52.7814,4827.7717035449,0
+IGEB.US,D,20210609,000000,52.9604,52.9952,52.8937,52.9216,6259.6014522203,0
+IGEB.US,D,20210610,000000,52.8719,53.0995,52.8719,53.0995,5856.1132377306,0
+IGEB.US,D,20210611,000000,53.1323,53.177,53.0995,53.1363,11273.521085143,0
+IGEB.US,D,20210614,000000,53.0797,53.0895,52.9514,52.9802,7499.2460413757,0
+IGEB.US,D,20210615,000000,52.9802,53.0319,52.9604,53.03,4627.5369038356,0
+IGEB.US,D,20210616,000000,53.2267,53.2267,52.8222,52.8719,9092.0685938374,0
+IGEB.US,D,20210617,000000,52.9902,53.2555,52.862,52.862,39009.562562471,0
+IGEB.US,D,20210618,000000,53.1572,53.3251,53.1184,53.2823,20819.388144653,0
+IGEB.US,D,20210621,000000,53.1472,53.1472,53.0677,53.0677,10494.718396827,0
+IGEB.US,D,20210622,000000,53.02,53.1512,53.02,53.1512,7564.6493679139,0
+IGEB.US,D,20210623,000000,53.0697,53.1452,53.03,53.0747,8430.9918932895,0
+IGEB.US,D,20210624,000000,53.171,53.182,53.1194,53.1383,5894.3490286299,0
+IGEB.US,D,20210625,000000,53.1671,53.1671,52.9802,53.0379,9381.855640653,0
+IGEB.US,D,20210628,000000,53.1671,53.2456,53.1472,53.2118,12078.485104075,0
+IGEB.US,D,20210629,000000,53.177,53.2853,53.177,53.2853,6223.3780713684,0
+IGEB.US,D,20210630,000000,53.3549,53.3848,53.3351,53.349,28050.983649734,0
+IGEB.US,D,20210701,000000,53.3351,53.3351,53.2367,53.2883,4753.3125317937,0
+IGEB.US,D,20210702,000000,53.3053,53.4225,53.3053,53.4166,3564.9843988453,0
+IGEB.US,D,20210706,000000,53.5129,53.671,53.5099,53.6014,3894.0134415838,0
+IGEB.US,D,20210707,000000,53.7594,53.7892,53.6939,53.7525,7848.3991845874,0
+IGEB.US,D,20210708,000000,53.7395,53.7862,53.7296,53.7793,2402.8175965122,0
+IGEB.US,D,20210709,000000,53.5716,53.6024,53.5646,53.5875,2763.0389949842,0
+IGEB.US,D,20210712,000000,53.6412,53.6412,53.5616,53.5914,20202.584465147,0
+IGEB.US,D,20210713,000000,53.661,53.661,53.4096,53.4096,6348.1474943028,0
+IGEB.US,D,20210714,000000,53.5914,53.6322,53.5616,53.6322,18458.831159135,0
+IGEB.US,D,20210715,000000,53.7793,53.7793,53.6312,53.7267,6222.3718663447,0
+IGEB.US,D,20210716,000000,53.6114,53.7097,53.6114,53.672,10565.152748483,0
+IGEB.US,D,20210719,000000,53.8975,54.0158,53.8975,53.9731,10232.09888565,0
+IGEB.US,D,20210720,000000,54.1738,54.1738,53.8886,53.9373,8011.4043984212,0
+IGEB.US,D,20210721,000000,53.7694,53.7793,53.7395,53.7614,7427.8054846954,0
+IGEB.US,D,20210722,000000,53.8439,53.9333,53.8439,53.9333,2180.4462862822,0
+IGEB.US,D,20210723,000000,53.8588,53.9035,53.7793,53.9035,12729.499754386,0
+IGEB.US,D,20210726,000000,53.9165,53.9165,53.835,53.835,20095.926732639,0
+IGEB.US,D,20210727,000000,53.986,54.0049,53.9263,54.0049,22754.320405161,0
+IGEB.US,D,20210728,000000,53.9363,54.0705,53.9363,54.0705,11500.923420492,0
+IGEB.US,D,20210729,000000,53.986,53.996,53.9562,53.98,7390.5758988198,0
+IGEB.US,D,20210730,000000,54.0854,54.0854,54.0059,54.0078,9017.6094220862,0
+IGEB.US,D,20210802,000000,53.984,54.1241,53.984,54.0078,22056.014118738,0
+IGEB.US,D,20210803,000000,53.9065,54.0854,53.9065,53.986,94189.846060263,0
+IGEB.US,D,20210804,000000,54.1838,54.1838,53.8787,54.0755,74649.344500687,0
+IGEB.US,D,20210805,000000,54.0258,54.0258,53.8787,53.9015,12401.476916671,0
+IGEB.US,D,20210806,000000,53.6899,53.6899,53.5696,53.5696,18008.051308533,0
+IGEB.US,D,20210809,000000,53.4146,53.4722,53.3848,53.3946,12475.936088423,0
+IGEB.US,D,20210810,000000,53.4434,53.4434,53.2755,53.2755,17359.04906827,0
+IGEB.US,D,20210811,000000,53.2456,53.4146,53.2406,53.3678,9981.5538347574,0
+IGEB.US,D,20210812,000000,53.345,53.3946,53.3043,53.3898,6712.3937128696,0
+IGEB.US,D,20210813,000000,53.4334,53.6561,53.4334,53.6511,33349.659304354,0
+IGEB.US,D,20210816,000000,53.8092,53.829,53.6899,53.6998,29601.545591203,0
+IGEB.US,D,20210817,000000,53.6899,53.6899,53.5964,53.6262,15735.034160074,0
+IGEB.US,D,20210818,000000,53.5815,53.6193,53.5368,53.5616,6127.7885941202,0
+IGEB.US,D,20210819,000000,53.6114,53.7097,53.6114,53.6859,5522.0531698738,0
+IGEB.US,D,20210820,000000,53.7445,53.7445,53.7027,53.7197,6975.0132240462,0
+IGEB.US,D,20210823,000000,53.8687,53.8687,53.6899,53.7545,48790.881597519,0
+IGEB.US,D,20210824,000000,53.671,53.7296,53.6362,53.6412,13750.797853407,0
+IGEB.US,D,20210825,000000,53.6014,53.6114,53.5041,53.5149,6478.9541473793,0
+IGEB.US,D,20210826,000000,53.5219,53.5309,53.4344,53.5079,3408.0164151535,0
+IGEB.US,D,20210827,000000,53.5616,53.7257,53.4881,53.7257,14649.33893954,0
+IGEB.US,D,20210830,000000,53.7296,53.7992,53.6809,53.7992,7082.6771615783,0
+IGEB.US,D,20210831,000000,53.8439,53.8439,53.7296,53.7316,8966.2929658793,0
+IGEB.US,D,20210901,000000,53.9463,53.9463,53.5716,53.661,8653.3632035195,0
+IGEB.US,D,20210902,000000,53.6978,53.7694,53.6809,53.7594,82872.051954077,0
+IGEB.US,D,20210903,000000,53.6114,53.6312,53.5815,53.6114,7881.6039503684,0
+IGEB.US,D,20210907,000000,53.345,53.3888,53.3201,53.3649,4597.3507531256,0
+IGEB.US,D,20210908,000000,53.5616,53.5616,53.4066,53.5338,8807.3125721402,0
+IGEB.US,D,20210909,000000,53.6511,53.7992,53.6412,53.7842,8700.6548396317,0
+IGEB.US,D,20210910,000000,53.7277,53.7277,53.6362,53.6839,3241.9925862488,0
+IGEB.US,D,20210913,000000,53.7793,53.7992,53.7733,53.7793,3161.4961843556,0
+IGEB.US,D,20210914,000000,53.7892,53.9671,53.7793,53.8975,10647.661560424,0
+IGEB.US,D,20210915,000000,53.9263,53.9263,53.8042,53.8469,8419.9236380292,0
+IGEB.US,D,20210916,000000,53.7694,53.819,53.7594,53.8042,6437.699741409,0
+IGEB.US,D,20210917,000000,53.6899,53.7047,53.6412,53.7047,7739.7290420316,0
+IGEB.US,D,20210920,000000,53.6809,53.819,53.6809,53.7992,13691.43175701,0
+IGEB.US,D,20210921,000000,53.839,53.8588,53.824,53.8439,1500.2516902846,0
+IGEB.US,D,20210922,000000,53.8588,53.9512,53.8092,53.9512,5874.2249281566,0
+IGEB.US,D,20210923,000000,53.829,53.829,53.6212,53.665,5801.7781664527,0
+IGEB.US,D,20210924,000000,53.6014,53.6014,53.5289,53.5616,13033.373671534,0
+IGEB.US,D,20210927,000000,53.5716,53.5815,53.4633,53.5309,11691.096169965,0
+IGEB.US,D,20210928,000000,53.2953,53.2953,53.1184,53.1184,8137.1800263793,0
+IGEB.US,D,20210929,000000,53.2635,53.2635,53.0985,53.1125,5037.0623484673,0
+IGEB.US,D,20210930,000000,53.0687,53.0995,52.9892,53.019,6462.8548670007,0
+IGEB.US,D,20211001,000000,53.179,53.3758,53.179,53.3311,4265.3030953162,0
+IGEB.US,D,20211004,000000,53.4444,53.4444,53.1572,53.2516,13483.147317112,0
+IGEB.US,D,20211005,000000,53.2168,53.2168,53.0787,53.1085,9617.3076161906,0
+IGEB.US,D,20211006,000000,53.0885,53.1283,53.029,53.0945,4706.0208956815,0
+IGEB.US,D,20211007,000000,53.028,53.028,52.9007,52.9037,6546.3698839649,0
+IGEB.US,D,20211008,000000,52.8014,52.8411,52.6951,52.7029,5757.5051454115,0
+IGEB.US,D,20211011,000000,52.6633,52.7129,52.6294,52.6294,6007.0439912804,0
+IGEB.US,D,20211012,000000,52.7527,52.8679,52.7338,52.8679,4869.0261095152,0
+IGEB.US,D,20211013,000000,52.8212,53.0787,52.8212,53.0717,7410.6999992931,0
+IGEB.US,D,20211014,000000,53.1502,53.2466,53.1502,53.2416,4497.7364557828,0
+IGEB.US,D,20211015,000000,53.0885,53.1263,53.0588,53.1184,7260.775450767,0
+IGEB.US,D,20211018,000000,52.9992,53.0707,52.9892,53.0568,6480.9665574266,0
+IGEB.US,D,20211019,000000,52.9306,52.9306,52.8411,52.8411,8479.2897344254,0
+IGEB.US,D,20211020,000000,52.8212,52.8809,52.7487,52.7487,6868.3554915377,0
+IGEB.US,D,20211021,000000,52.7029,52.7029,52.6136,52.6503,5009.8948128283,0
+IGEB.US,D,20211022,000000,52.7398,52.8411,52.7029,52.7914,24138.858517725,0
+IGEB.US,D,20211025,000000,52.7914,52.9107,52.6731,52.6731,28748.283731134,0
+IGEB.US,D,20211026,000000,52.861,52.9544,52.861,52.9147,6187.1546905164,0
+IGEB.US,D,20211027,000000,53.1184,53.3361,53.1085,53.2068,29676.004762954,0
+IGEB.US,D,20211028,000000,53.3658,53.3658,53.1641,53.2665,19577.731145451,0
+IGEB.US,D,20211029,000000,53.0041,53.2118,53.0041,53.2068,16160.658885084,0
+IGEB.US,D,20211101,000000,52.9494,53.0022,52.9007,52.9892,9304.3778538308,0
+IGEB.US,D,20211102,000000,53.0488,53.2267,52.9992,53.1135,11049.137364866,0
+IGEB.US,D,20211103,000000,53.0935,53.1184,53.0588,53.0985,215669.98477237,0
+IGEB.US,D,20211104,000000,53.178,53.3361,53.178,53.2963,4821.734473403,0
+IGEB.US,D,20211105,000000,53.5527,53.672,53.4314,53.6422,5326.8493952828,0
+IGEB.US,D,20211108,000000,53.5329,53.5329,53.3956,53.4344,9786.3500601663,0
+IGEB.US,D,20211109,000000,53.663,53.7326,53.6124,53.6322,10258.260216265,0
+IGEB.US,D,20211110,000000,53.4523,53.4533,53.1671,53.1671,6956.9015336202,0
+IGEB.US,D,20211111,000000,53.1085,53.197,53.0389,53.0389,9162.502945494,0
+IGEB.US,D,20211112,000000,53.0985,53.0985,52.9276,52.9306,2565.8228103459,0
+IGEB.US,D,20211115,000000,52.8411,52.9206,52.7368,52.7368,6101.6272635049,0
+IGEB.US,D,20211116,000000,52.7229,52.7864,52.5539,52.6583,47505.957782298,0
+IGEB.US,D,20211117,000000,52.7716,52.7716,52.5906,52.7378,5499.9166593532,0
+IGEB.US,D,20211118,000000,52.8093,52.8312,52.8014,52.8212,5119.5711604078,0
+IGEB.US,D,20211119,000000,52.9743,53.019,52.9594,53.019,33683.719372212,0
+IGEB.US,D,20211122,000000,52.8212,52.8312,52.5738,52.5838,6487.0037875686,0
+IGEB.US,D,20211123,000000,52.4356,52.5241,52.3273,52.3273,5669.9653083526,0
+IGEB.US,D,20211124,000000,52.363,52.4843,52.363,52.4843,4215.9990491566,0
+IGEB.US,D,20211126,000000,52.6533,52.8064,52.6533,52.8034,3284.2531972427,0
+IGEB.US,D,20211129,000000,52.5936,52.8789,52.5936,52.8789,3441.2211809345,0
+IGEB.US,D,20211130,000000,52.9892,53.0389,52.8909,52.9604,14672.481655084,0
+IGEB.US,D,20211201,000000,52.4456,52.4456,52.0589,52.1692,15340.601790798,0
+IGEB.US,D,20211202,000000,52.2011,52.2478,52.1584,52.2478,5193.0241271354,0
+IGEB.US,D,20211203,000000,52.2875,52.7129,52.2875,52.6354,8998.4915266366,0
+IGEB.US,D,20211206,000000,52.6334,52.6334,52.376,52.387,7729.666991795,0
+IGEB.US,D,20211207,000000,52.6831,52.6831,52.3611,52.3978,9247.0241674819,0
+IGEB.US,D,20211208,000000,52.2667,52.2677,52.0789,52.1474,13294.986977686,0
+IGEB.US,D,20211209,000000,52.1484,52.4356,52.1385,52.1385,65035.055499567,0
+IGEB.US,D,20211210,000000,52.2577,52.3223,52.1584,52.1692,6147.9126945935,0
+IGEB.US,D,20211213,000000,52.2777,52.4456,52.2777,52.3273,35076.307124964,0
+IGEB.US,D,20211214,000000,52.1682,52.2527,52.1286,52.1882,16029.852232008,0
+IGEB.US,D,20211215,000000,52.0192,52.2289,52.0192,52.2289,7908.7714860073,0
+IGEB.US,D,20211216,000000,52.2279,52.3472,52.216,52.216,6942.8146632889,0
+IGEB.US,D,20211217,000000,52.4953,52.4953,52.3074,52.3472,6559.4505492725,0
+IGEB.US,D,20211220,000000,52.3025,52.3025,52.1484,52.2379,54262.624516209,0
+IGEB.US,D,20211221,000000,52.1882,52.218,51.9208,51.9208,35971.829596026,0
+IGEB.US,D,20211222,000000,52.2875,52.3025,52.217,52.2925,6952.8767135255,0
+IGEB.US,D,20211223,000000,52.2478,52.2687,52.1484,52.2379,9587.1214654807,0
+IGEB.US,D,20211227,000000,52.208,52.3572,52.208,52.3382,12018.112802655,0
+IGEB.US,D,20211228,000000,52.4356,52.4356,52.2777,52.3045,13237.633291338,0
+IGEB.US,D,20211229,000000,52.1286,52.1286,52.0202,52.0799,5237.2971481766,0
+IGEB.US,D,20211230,000000,52.0888,52.2409,52.0789,52.2409,9740.0646290777,0
+IGEB.US,D,20211231,000000,52.2379,52.3124,52.1961,52.1961,8749.9588857913,0
+IGEB.US,D,20220103,000000,52.1186,52.1186,51.8046,51.8065,12503.103624062,0
+IGEB.US,D,20220104,000000,51.6923,51.8314,51.6813,51.8314,14732.853956504,0
+IGEB.US,D,20220105,000000,51.8533,51.8612,51.581,51.581,7005.1993747561,0
+IGEB.US,D,20220106,000000,51.6038,51.6038,51.4746,51.5203,13763.878518715,0
+IGEB.US,D,20220107,000000,51.5342,51.5342,51.2599,51.3464,15095.087765024,0
+IGEB.US,D,20220110,000000,51.2471,51.3046,51.1278,51.2887,8135.167616332,0
+IGEB.US,D,20220111,000000,51.2659,51.415,51.2659,51.415,19328.192299582,0
+IGEB.US,D,20220112,000000,51.4647,51.4756,51.403,51.403,8995.4729115656,0
+IGEB.US,D,20220113,000000,51.405,51.5044,51.3056,51.5044,22494.719509056,0
+IGEB.US,D,20220114,000000,51.2549,51.2549,51.1576,51.1665,6186.1484854928,0
+IGEB.US,D,20220118,000000,50.929,50.929,50.7432,50.7432,7227.5706849861,0
+IGEB.US,D,20220119,000000,50.8505,50.9468,50.8217,50.8217,6015.0936314697,0
+IGEB.US,D,20220120,000000,50.8703,50.8982,50.7412,50.76,11728.32575584,0
+IGEB.US,D,20220121,000000,50.8892,51.0979,50.8892,50.9488,131383.20855502,0
+IGEB.US,D,20220124,000000,51.0383,51.0631,50.9101,50.9101,19351.335015127,0
+IGEB.US,D,20220125,000000,50.939,50.941,50.7899,50.7938,13135.000378923,0
+IGEB.US,D,20220126,000000,50.8892,50.8892,50.5126,50.5226,18052.324329574,0
+IGEB.US,D,20220127,000000,50.6517,50.6914,50.5324,50.5792,18520.209665579,0
+IGEB.US,D,20220128,000000,50.4738,50.6249,50.3744,50.6219,59049.141813783,0
+IGEB.US,D,20220131,000000,50.5226,50.6597,50.5226,50.601,6709.3750977986,0
+IGEB.US,D,20220201,000000,50.5026,50.5921,50.4241,50.5722,10491.699781755,0
+IGEB.US,D,20220202,000000,50.6716,50.7412,50.5831,50.5831,4159.6515678313,0
+IGEB.US,D,20220203,000000,50.3048,50.3048,50.2502,50.2711,6466.8796870953,0
+IGEB.US,D,20220204,000000,50.0077,50.0077,49.7692,49.8467,5778.6354509084,0
+IGEB.US,D,20220207,000000,49.7791,49.9481,49.7791,49.9431,7675.331920517,0
+IGEB.US,D,20220208,000000,49.8785,49.9034,49.7841,49.7841,5253.3964285553,0
+IGEB.US,D,20220209,000000,49.9382,50.0325,49.8805,49.8805,8606.0715674072,0
+IGEB.US,D,20220210,000000,49.7096,49.7264,49.324,49.3369,5506.9600945189,0
+IGEB.US,D,20220211,000000,49.4919,49.6201,49.2842,49.6201,6982.0566592118,0
+IGEB.US,D,20220214,000000,49.3647,49.4075,49.304,49.314,7546.5376774879,0
+IGEB.US,D,20220215,000000,49.155,49.304,49.0914,49.0914,7162.1673584479,0
+IGEB.US,D,20220216,000000,49.0944,49.1351,49.0357,49.1351,9503.6064485165,0
+IGEB.US,D,20220217,000000,49.1749,49.2742,49.1152,49.157,19423.78177683,0
+IGEB.US,D,20220218,000000,49.2792,49.2792,49.1351,49.2245,4361.898777588,0
+IGEB.US,D,20220222,000000,49.0954,49.1649,49.0954,49.153,9852.7595917282,0
+IGEB.US,D,20220223,000000,48.9681,49.0656,48.833,48.833,10624.51884488,0
+IGEB.US,D,20220224,000000,48.8578,49.0159,48.8578,49.0159,19335.235734748,0
+IGEB.US,D,20220225,000000,49.0059,49.0844,49.0059,49.0814,6201.2415608477,0
+IGEB.US,D,20220228,000000,49.304,49.5336,49.304,49.5336,5590.4751114831,0
+IGEB.US,D,20220301,000000,49.5416,49.7791,49.5416,49.5535,13487.172137206,0
+IGEB.US,D,20220302,000000,49.1152,49.2494,48.9632,48.9632,4895.1874401305,0
+IGEB.US,D,20220303,000000,49.0754,49.1451,49.0357,49.0814,6164.0119749721,0
+IGEB.US,D,20220304,000000,49.2982,49.314,49.1351,49.1371,11722.288525698,0
+IGEB.US,D,20220307,000000,48.8976,48.9959,48.658,48.658,10792.555083832,0
+IGEB.US,D,20220308,000000,48.3072,48.5507,48.2844,48.4215,6889.4857970346,0
+IGEB.US,D,20220309,000000,48.4116,48.5309,48.4116,48.4354,3830.6225250929,0
+IGEB.US,D,20220310,000000,48.1741,48.1741,47.9067,48.0101,5780.6478609557,0
+IGEB.US,D,20220311,000000,47.9555,48.0448,47.9555,47.9813,4021.8014795892,0
+IGEB.US,D,20220314,000000,47.6175,47.6284,47.4108,47.4108,13648.164940993,0
+IGEB.US,D,20220315,000000,47.6384,47.7,47.5539,47.6881,6731.5116083192,0
+IGEB.US,D,20220316,000000,47.7974,47.9653,47.5887,47.9653,34948.519086958,0
+IGEB.US,D,20220317,000000,48.0747,48.3271,48.0648,48.2824,5826.9332920443,0
+IGEB.US,D,20220318,000000,48.2039,48.3917,48.2039,48.3769,12584.606230979,0
+IGEB.US,D,20220321,000000,48.0648,48.1194,47.8471,47.8471,9090.0561837901,0
+IGEB.US,D,20220322,000000,47.7279,47.7567,47.6782,47.7229,26179.442305717,0
+IGEB.US,D,20220323,000000,47.7775,48.1741,47.6682,47.876,145800.11413409,0
+IGEB.US,D,20220324,000000,47.7179,47.9355,47.5291,47.8858,41370.119547988,0
+IGEB.US,D,20220325,000000,47.708,47.708,47.4356,47.5589,8101.962850551,0
+IGEB.US,D,20220328,000000,47.6334,47.7725,47.5778,47.7725,12099.615409572,0
+IGEB.US,D,20220329,000000,47.9087,48.0458,47.857,48.0458,4069.0931157015,0
+IGEB.US,D,20220330,000000,47.9355,48.1641,47.9355,48.1313,93616.309196773,0
+IGEB.US,D,20220331,000000,48.1641,48.2824,48.0946,48.1045,44963.277687497,0
+IGEB.US,D,20220401,000000,47.856,48.1591,47.7477,48.0796,23974.847098867,0
+IGEB.US,D,20220404,000000,48.035,48.2426,48.0101,48.1939,22960.592435013,0
+IGEB.US,D,20220405,000000,48.035,48.0747,47.5489,47.5589,23879.25762162,0
+IGEB.US,D,20220406,000000,47.1922,47.5489,47.0977,47.381,17907.430806167,0
+IGEB.US,D,20220407,000000,47.3313,47.3313,47.1475,47.2041,8761.0271410516,0
+IGEB.US,D,20220408,000000,46.9527,47.0142,46.8165,46.895,7813.1820087592,0
+IGEB.US,D,20220411,000000,46.7072,46.7072,46.5193,46.5611,7568.6741880086,0
+IGEB.US,D,20220412,000000,46.7161,46.9049,46.6396,46.6396,12675.164683109,0
+IGEB.US,D,20220413,000000,46.6873,46.8204,46.6873,46.8204,5309.7439098805,0
+IGEB.US,D,20220414,000000,46.6178,46.6178,46.3693,46.3693,6037.2301419903,0
+IGEB.US,D,20220418,000000,46.3107,46.3107,46.1019,46.1307,22371.962496169,0
+IGEB.US,D,20220419,000000,45.9628,45.9827,45.7849,45.7849,2961.2613846463,0
+IGEB.US,D,20220420,000000,45.9926,46.1616,45.9926,46.1367,18491.029719893,0
+IGEB.US,D,20220421,000000,45.9628,45.9628,45.6855,45.7253,6845.2127759934,0
+IGEB.US,D,20220422,000000,45.5573,45.7352,45.4977,45.7005,35395.274117466,0
+IGEB.US,D,20220425,000000,46.0354,46.1417,45.9926,46.0731,2484.320203429,0
+IGEB.US,D,20220426,000000,46.2907,46.2907,46.0522,46.1219,58380.015473047,0
+IGEB.US,D,20220427,000000,46.1864,46.1864,45.7253,45.7382,16519.874078532,0
+IGEB.US,D,20220428,000000,45.6458,45.774,45.5623,45.774,14588.96663812,0
+IGEB.US,D,20220429,000000,45.5275,45.5563,45.3894,45.3894,4657.7230545455,0
+IGEB.US,D,20220502,000000,45.1896,45.2054,45.0356,45.1491,54088.551047115,0
+IGEB.US,D,20220503,000000,45.4927,45.5473,45.357,45.3635,33964.450573813,0
+IGEB.US,D,20220504,000000,45.3586,45.7176,45.2635,45.7176,18828.108402821,0
+IGEB.US,D,20220505,000000,45.3337,45.3337,44.971,45.1374,5559.2827557494,0
+IGEB.US,D,20220506,000000,44.9536,45.0604,44.8318,44.8703,5758.5113504351,0
+IGEB.US,D,20220509,000000,44.7822,45.0068,44.7822,44.9947,5806.809191571,0
+IGEB.US,D,20220510,000000,45.247,45.3116,45.1159,45.1159,14251.887955192,0
+IGEB.US,D,20220511,000000,45.0008,45.3544,44.9511,45.2882,12820.058206516,0
+IGEB.US,D,20220512,000000,45.4082,45.4679,45.3082,45.3082,7893.6784106524,0
+IGEB.US,D,20220513,000000,45.2633,45.2633,45.0803,45.1067,8776.1202164066,0
+IGEB.US,D,20220516,000000,45.1598,45.3188,45.1598,45.1708,4543.0156818477,0
+IGEB.US,D,20220517,000000,44.9908,45.0405,44.9063,44.9665,10099.279822526,0
+IGEB.US,D,20220518,000000,44.9558,45.0453,44.9404,45.0453,56563.815405331,0
+IGEB.US,D,20220519,000000,45.2791,45.3983,45.1399,45.1588,13175.24857987,0
+IGEB.US,D,20220520,000000,45.2889,45.3412,45.2194,45.3412,13894.685171791,0
+IGEB.US,D,20220523,000000,45.2691,45.2691,45.1376,45.1974,8240.8191438168,0
+IGEB.US,D,20220524,000000,45.3784,45.6777,45.3784,45.6481,26858.630696691,0
+IGEB.US,D,20220525,000000,45.7958,45.9762,45.795,45.9762,11978.870806732,0
+IGEB.US,D,20220526,000000,46.0364,46.0632,45.9499,46.0331,5994.9695309964,0
+IGEB.US,D,20220527,000000,46.112,46.2182,46.1089,46.2182,8479.2897344254,0
+IGEB.US,D,20220531,000000,45.7471,45.9945,45.7343,45.8753,7897.703230747,0
+IGEB.US,D,20220601,000000,45.7968,45.8753,45.4977,45.6667,162202.26222486,0
+IGEB.US,D,20220602,000000,45.7263,45.7362,45.5077,45.6765,88006.71618984,0
+IGEB.US,D,20220603,000000,45.4579,45.5573,45.4579,45.5374,51363.74784303,0
+IGEB.US,D,20220606,000000,45.5077,45.5077,45.2889,45.3087,9135.335409855,0
+IGEB.US,D,20220607,000000,45.4579,45.5175,45.4381,45.4945,22592.321396352,0
+IGEB.US,D,20220608,000000,45.4149,45.4974,45.3027,45.3027,7894.684615676,0
+IGEB.US,D,20220609,000000,45.2492,45.2492,45.0506,45.0552,39876.91129287,0
+IGEB.US,D,20220610,000000,44.7424,44.7822,44.5933,44.7142,15079.994689668,0
+IGEB.US,D,20220613,000000,44.1262,44.156,43.679,43.679,22616.470316919,0
+IGEB.US,D,20220614,000000,44.0087,44.0087,43.5863,43.5995,12470.905063305,0
+IGEB.US,D,20220615,000000,43.9771,44.1493,43.8379,44.1493,6939.7960482179,0
+IGEB.US,D,20220616,000000,43.6603,44.17,43.6491,44.17,11546.202646556,0
+IGEB.US,D,20220617,000000,44.2554,44.2951,44.0686,44.213,5435.5195378386,0
+IGEB.US,D,20220621,000000,44.0865,44.1163,43.886,43.886,6414.5570258647,0
+IGEB.US,D,20220622,000000,44.2753,44.2753,44.112,44.112,21647.49487913,0
+IGEB.US,D,20220623,000000,44.2653,44.5237,44.2653,44.3368,26207.61604638,0
+IGEB.US,D,20220624,000000,44.4343,44.5237,44.3453,44.3636,10144.559048591,0
+IGEB.US,D,20220627,000000,44.2057,44.2305,44.0765,44.0964,54969.986647845,0
+IGEB.US,D,20220628,000000,44.0069,44.0467,43.9276,44.0442,5961.7647652155,0
+IGEB.US,D,20220629,000000,44.1768,44.2261,44.161,44.2261,7828.2750841141,0
+IGEB.US,D,20220630,000000,44.325,44.4541,44.2951,44.356,11112.528281357,0
+IGEB.US,D,20220701,000000,44.4541,44.6529,44.4541,44.6356,15962.436495422,0
+IGEB.US,D,20220705,000000,44.633,44.6827,44.5734,44.6138,12857.287792392,0
+IGEB.US,D,20220706,000000,44.6927,44.6927,44.4144,44.4207,8200.5709428702,0
+IGEB.US,D,20220707,000000,44.4484,44.4484,44.3846,44.4178,10075.130901958,0
+IGEB.US,D,20220708,000000,44.3051,44.3448,44.2852,44.3365,15105.14981526,0
+IGEB.US,D,20220711,000000,44.5237,44.5932,44.4278,44.4343,15047.79612891,0
+IGEB.US,D,20220712,000000,44.643,44.7424,44.5334,44.5334,27999.667193527,0
+IGEB.US,D,20220713,000000,44.1958,44.7604,44.1858,44.7604,10180.782429443,0
+IGEB.US,D,20220714,000000,44.3946,44.6031,44.2852,44.6031,19798.090045634,0
+IGEB.US,D,20220715,000000,44.6897,44.8617,44.6897,44.8139,38791.216072336,0
+IGEB.US,D,20220718,000000,44.7523,44.7523,44.5834,44.6176,27945.33212225,0
+IGEB.US,D,20220719,000000,44.6332,44.7113,44.5536,44.6993,19656.215137297,0
+IGEB.US,D,20220720,000000,44.8195,44.8195,44.6529,44.6659,24728.494661593,0
+IGEB.US,D,20220721,000000,44.7822,45.1498,44.7822,45.13,7142.0432579746,0
+IGEB.US,D,20220722,000000,45.448,45.4675,45.3099,45.443,6197.2167407531,0
+IGEB.US,D,20220725,000000,45.2294,45.2691,45.1498,45.1776,15079.994689668,0
+IGEB.US,D,20220726,000000,45.2691,45.2691,45.1611,45.1611,388847.93139536,0
+IGEB.US,D,20220727,000000,45.2989,45.617,45.2989,45.4269,17753.481437546,0
+IGEB.US,D,20220728,000000,45.7263,45.766,45.6468,45.7163,32418.919657465,0
+IGEB.US,D,20220729,000000,45.7461,45.9081,45.6955,45.8777,25322.155625555,0
+IGEB.US,D,20220801,000000,45.965,45.9849,45.8654,45.9125,7672.440774933,0
+IGEB.US,D,20220802,000000,45.9949,45.9949,45.2476,45.4668,23837.254844501,0
+IGEB.US,D,20220803,000000,45.408,45.8454,45.407,45.8312,8011.6539838182,0
+IGEB.US,D,20220804,000000,45.8355,45.948,45.7358,45.948,6586.5570707502,0
+IGEB.US,D,20220805,000000,45.4568,45.4796,45.3024,45.4789,10565.788944211,0
+IGEB.US,D,20220808,000000,45.4469,45.7159,45.4469,45.6018,10772.528355544,0
+IGEB.US,D,20220809,000000,45.5067,45.5067,45.4369,45.4453,12176.549891728,0
+IGEB.US,D,20220810,000000,45.5963,45.8454,45.5963,45.7678,18749.056711223,0
+IGEB.US,D,20220811,000000,45.9052,45.9411,45.4469,45.4612,4470.990667407,0
+IGEB.US,D,20220812,000000,45.7159,45.8156,45.686,45.8156,1636.8542712774,0
+IGEB.US,D,20220815,000000,45.9351,45.9551,45.8654,45.8654,7068.2799709422,0
+IGEB.US,D,20220816,000000,45.7857,45.7857,45.5822,45.7259,31992.422109001,0
+IGEB.US,D,20220817,000000,45.5067,45.5067,45.3672,45.4419,5866.9834885884,0
+IGEB.US,D,20220818,000000,45.5166,45.6262,45.5138,45.5166,21844.126344956,0
+IGEB.US,D,20220819,000000,45.2177,45.2177,45.0483,45.1304,4331.4917442264,0
+IGEB.US,D,20220822,000000,45.0184,45.0184,44.859,44.8689,16585.31801786,0
+IGEB.US,D,20220823,000000,44.8949,45.0583,44.8899,44.9209,11464.001435194,0
+IGEB.US,D,20220824,000000,44.8383,44.8489,44.7693,44.8096,10512.598707315,0
+IGEB.US,D,20220825,000000,44.8988,45.1629,44.8988,45.1575,12258.844220511,0
+IGEB.US,D,20220826,000000,45.0882,45.1778,44.9431,44.9431,10972.242641248,0
+IGEB.US,D,20220829,000000,44.7105,44.7195,44.6487,44.6855,23850.301506381,0
+IGEB.US,D,20220830,000000,44.8121,44.8121,44.5551,44.6957,4545.2562811866,0
+IGEB.US,D,20220831,000000,44.6388,44.6896,44.3508,44.3707,27134.04594269,0
+IGEB.US,D,20220901,000000,43.9423,44.0519,43.7629,44.0519,36826.712130303,0
+IGEB.US,D,20220902,000000,44.1617,44.2312,44.0729,44.0729,3584.8212489288,0
+IGEB.US,D,20220906,000000,44.0768,44.0768,43.6214,43.6214,5253.790380219,0
+IGEB.US,D,20220907,000000,43.8925,44.0539,43.8878,44.0444,8456.2440771204,0
+IGEB.US,D,20220908,000000,44.012,44.1117,43.9722,43.9722,6890.6446514964,0
+IGEB.US,D,20220909,000000,44.0718,44.2093,44.0519,44.061,12275.905239893,0
+IGEB.US,D,20220912,000000,44.3209,44.3209,43.9729,43.9937,20441.108398147,0
+IGEB.US,D,20220913,000000,43.6433,43.704,43.6234,43.704,6042.6116292834,0
+IGEB.US,D,20220914,000000,43.7131,43.9313,43.7131,43.8738,8546.5671209064,0
+IGEB.US,D,20220915,000000,43.8036,43.8126,43.6904,43.7091,5270.8513996008,0
+IGEB.US,D,20220916,000000,43.7231,43.7231,43.6035,43.6807,3612.92175144,0
+IGEB.US,D,20220919,000000,43.5654,43.6832,43.5654,43.6583,6931.7918158878,0
+IGEB.US,D,20220920,000000,43.3843,43.444,43.3245,43.3529,7998.607321938,0
+IGEB.US,D,20220921,000000,43.474,43.4939,43.1651,43.4375,7024.1220384246,0
+IGEB.US,D,20220922,000000,43.1252,43.1252,42.9309,43.0252,13726.091887346,0
+IGEB.US,D,20220923,000000,42.9161,42.9359,42.7641,42.8982,6605.6252688828,0
+IGEB.US,D,20220926,000000,42.7167,42.7466,42.3317,42.3317,10132.238334038,0
+IGEB.US,D,20220927,000000,42.0989,42.1985,41.8398,41.8647,6893.6554196226,0
+IGEB.US,D,20220928,000000,42.1686,42.4576,42.1188,42.4576,14921.366833447,0
+IGEB.US,D,20220929,000000,42.1886,42.2284,41.9295,42.213,13452.111987862,0
+IGEB.US,D,20220930,000000,42.2982,42.348,42.079,42.1387,9270.1550605698,0
+IGEB.US,D,20221003,000000,42.4177,42.8064,42.38,42.551,9267.1442924436,0
+IGEB.US,D,20221004,000000,42.817,42.8761,42.7167,42.7266,6989.999999661,0
+IGEB.US,D,20221005,000000,42.4676,42.4825,42.3181,42.4726,10771.524766168,0
+IGEB.US,D,20221006,000000,42.4277,42.4975,42.4003,42.4003,85765.744432309,0
+IGEB.US,D,20221007,000000,42.2583,42.2583,42.08,42.0841,4247.1902366928,0
+IGEB.US,D,20221010,000000,41.9577,41.9577,41.7402,41.8244,12980.424981424,0
+IGEB.US,D,20221011,000000,41.8398,42.0092,41.7103,41.8149,11901.566402869,0
+IGEB.US,D,20221012,000000,41.7402,41.7501,41.6904,41.7443,5762.6101935468,0
+IGEB.US,D,20221013,000000,41.1822,41.7982,41.1822,41.7646,6753.1529070666,0
+IGEB.US,D,20221014,000000,41.8299,41.8383,41.4512,41.4545,10763.496051165,0
+IGEB.US,D,20221017,000000,41.7302,41.7302,41.6106,41.6145,3477.437185761,0
+IGEB.US,D,20221018,000000,41.7591,41.8124,41.5409,41.8124,5325.0452258724,0
+IGEB.US,D,20221019,000000,41.5115,41.5923,41.3521,41.3647,6079.7444361732,0
+IGEB.US,D,20221020,000000,41.3067,41.4119,41.0925,41.116,11196.043071962,0
+IGEB.US,D,20221021,000000,41.1224,41.2327,41.0028,41.2327,8800.4752328826,0
+IGEB.US,D,20221024,000000,41.2519,41.3416,41.0626,41.232,15099.002152893,0
+IGEB.US,D,20221025,000000,41.7427,41.7427,41.5708,41.6206,4879.4515431948,0
+IGEB.US,D,20221026,000000,41.7302,41.8837,41.7302,41.7452,6560.4637469898,0
+IGEB.US,D,20221027,000000,41.7701,42.0192,41.7701,41.9293,19293.00215269,0
+IGEB.US,D,20221028,000000,41.9195,42.0061,41.8996,41.9395,8885.7803297916,0
+IGEB.US,D,20221031,000000,41.8,41.8697,41.79,41.79,10008.796840864,0
+IGEB.US,D,20221101,000000,42.05,42.05,41.89,42.01,9213,0
+IGEB.US,D,20221102,000000,42.051,42.0702,41.8401,41.98,3535,0
+IGEB.US,D,20221103,000000,41.59,41.77,41.55,41.7581,6854,0
+IGEB.US,D,20221104,000000,41.845,41.87,41.77,41.8288,13428,0
+IGEB.US,D,20221107,000000,41.84,41.84,41.68,41.75,10127,0
+IGEB.US,D,20221108,000000,41.79,42,41.781,41.8658,29501,0
+IGEB.US,D,20221109,000000,41.7318,41.91,41.7318,41.8179,8235,0
+IGEB.US,D,20221110,000000,42.6425,42.9049,42.6425,42.88,17202,0
+IGEB.US,D,20221111,000000,42.96,43.01,42.9138,42.98,11173,0
+IGEB.US,D,20221114,000000,42.88,42.905,42.8097,42.8097,7569,0
+IGEB.US,D,20221115,000000,43.12,43.2352,43.09,43.2352,182216,0
+IGEB.US,D,20221116,000000,43.329,43.5201,43.3,43.493,20210,0
+IGEB.US,D,20221117,000000,43.15,43.3239,43.14,43.3239,16069,0
+IGEB.US,D,20221118,000000,43.3593,43.3786,43.259,43.2916,8466,0
+IGEB.US,D,20221121,000000,43.4225,43.432,43.26,43.2656,9326,0
+IGEB.US,D,20221122,000000,43.39,43.56,43.37,43.46,47884,0
+IGEB.US,D,20221123,000000,43.76,44,43.6563,43.87,386886,0
+IGEB.US,D,20221125,000000,43.811,43.865,43.81,43.8602,5949,0
+IGEB.US,D,20221128,000000,44,44,43.63,43.65,18930,0
+IGEB.US,D,20221129,000000,43.49,43.582,43.49,43.51,12043,0
+IGEB.US,D,20221130,000000,43.435,43.98,43.37,43.98,11810,0
+IGEB.US,D,20221201,000000,43.91,44.1801,43.869,44.1801,22606,0
+IGEB.US,D,20221202,000000,43.92,44.352,43.92,44.352,23815,0
+IGEB.US,D,20221205,000000,44.13,44.14,43.96,44.0653,38816,0
+IGEB.US,D,20221206,000000,44.17,44.2301,44.11,44.19,21132,0
+IGEB.US,D,20221207,000000,44.36,44.5492,44.3419,44.5492,20661,0
+IGEB.US,D,20221208,000000,44.499,44.53,44.456,44.456,27476,0
+IGEB.US,D,20221209,000000,44.38,44.38,44.2585,44.2585,21285,0
+IGEB.US,D,20221212,000000,44.43,44.43,44.2034,44.2034,21543,0
+IGEB.US,D,20221213,000000,44.761,44.79,44.49,44.505,6609,0
+IGEB.US,D,20221214,000000,44.54,44.6059,44.285,44.57,85260,0
+IGEB.US,D,20221215,000000,44.4,44.47,44.355,44.45,70646,0
+IGEB.US,D,20221216,000000,44.08,44.3701,44.08,44.3598,14787,0
+IGEB.US,D,20221219,000000,44.12,44.13,43.97,44.03,60639,0
+IGEB.US,D,20221220,000000,43.7107,43.745,43.64,43.68,19664,0
+IGEB.US,D,20221221,000000,43.88,43.92,43.801,43.8705,9252,0
+IGEB.US,D,20221222,000000,43.9,44.1114,43.82,43.8972,23222,0
+IGEB.US,D,20221223,000000,43.74,43.8416,43.74,43.7801,10113,0
+IGEB.US,D,20221227,000000,43.61,43.63,43.38,43.3801,9907,0
+IGEB.US,D,20221228,000000,43.49,43.49,43.292,43.292,5080,0
+IGEB.US,D,20221229,000000,43.42,43.4912,43.41,43.4912,10397,0
+IGEB.US,D,20221230,000000,43.3001,43.39,43.25,43.31,7029,0
+IGEB.US,D,20230103,000000,43.8,43.8,43.45,43.5273,18507,0
+IGEB.US,D,20230104,000000,43.77,43.81,43.709,43.7643,10005,0
+IGEB.US,D,20230105,000000,43.7,43.76,43.53,43.7352,14930,0
+IGEB.US,D,20230106,000000,43.94,44.37,43.86,44.35,21761,0
+IGEB.US,D,20230109,000000,44.28,44.525,44.28,44.456,7877,0
+IGEB.US,D,20230110,000000,44.41,44.41,44.28,44.3962,10505,0
+IGEB.US,D,20230111,000000,44.6,44.6808,44.5689,44.68,41473,0
+IGEB.US,D,20230112,000000,44.78,45.0714,44.65,45.0714,30486,0
+IGEB.US,D,20230113,000000,45.17,45.17,44.94,44.9761,8128,0
+IGEB.US,D,20230117,000000,45.04,45.04,44.85,44.8918,31588,0
+IGEB.US,D,20230118,000000,45.4,45.4142,45.1991,45.34,14432,0
+IGEB.US,D,20230119,000000,45.29,45.529,45.19,45.255,119473,0
+IGEB.US,D,20230120,000000,45.16,45.23,44.96,45.09,152346,0
+IGEB.US,D,20230123,000000,45.01,45.08,44.9655,45.0009,11655,0
+IGEB.US,D,20230124,000000,45.02,45.31,44.9331,45.21,353954,0
+IGEB.US,D,20230125,000000,45.16,45.23,45.06,45.2007,91785,0
+IGEB.US,D,20230126,000000,45.2106,45.24,45.06,45.19,14433,0
+IGEB.US,D,20230127,000000,45.085,45.15,45.061,45.1,12464,0
+IGEB.US,D,20230130,000000,45.11,45.11,44.9652,44.985,11883,0
+IGEB.US,D,20230131,000000,45.1183,45.2383,45.02,45.2383,7907,0
+IGEB.US,D,20230201,000000,45.64,45.64,45.08,45.47,20333,0
+IGEB.US,D,20230202,000000,45.71,45.71,45.52,45.535,22497,0
+IGEB.US,D,20230203,000000,45.32,45.32,45.09,45.155,13375,0
+IGEB.US,D,20230206,000000,45.02,45.02,44.83,44.85,19239,0
+IGEB.US,D,20230207,000000,44.79,44.99,44.73,44.76,19181,0
+IGEB.US,D,20230208,000000,44.7186,44.86,44.67,44.86,17655,0
+IGEB.US,D,20230209,000000,44.98,44.98,44.535,44.5389,8969,0
+IGEB.US,D,20230210,000000,44.49,44.49,44.305,44.31,300384,0
+IGEB.US,D,20230213,000000,44.43,44.43,44.31,44.39,12321,0
+IGEB.US,D,20230214,000000,44.39,44.43,44.17,44.2943,84043,0
+IGEB.US,D,20230215,000000,44.37,44.37,44.0696,44.135,56420,0
+IGEB.US,D,20230216,000000,43.99,44.06,43.9,43.915,34409,0
+IGEB.US,D,20230217,000000,43.83,44.03,43.79,44.03,48088,0
+IGEB.US,D,20230221,000000,43.72,43.72,43.55,43.55,81578,0
+IGEB.US,D,20230222,000000,43.68,43.73,43.6163,43.6163,25936,0
+IGEB.US,D,20230223,000000,43.69,43.84,43.685,43.8328,16750,0
+IGEB.US,D,20230224,000000,43.57,43.65,43.5199,43.61,31704,0
+IGEB.US,D,20230227,000000,43.74,43.74,43.6384,43.66,11827,0
+IGEB.US,D,20230228,000000,43.48,43.68,43.48,43.67,17260,0
+IGEB.US,D,20230301,000000,43.41,43.46,43.26,43.2822,13977,0
+IGEB.US,D,20230302,000000,43.14,43.265,43.099,43.2501,8604,0
+IGEB.US,D,20230303,000000,43.48,43.62,43.41,43.62,15211,0
+IGEB.US,D,20230306,000000,43.669,43.681,43.52,43.53,15888,0
+IGEB.US,D,20230307,000000,43.59,43.59,43.36,43.42,11008,0
+IGEB.US,D,20230308,000000,43.59,43.59,43.2952,43.3509,19273,0
+IGEB.US,D,20230309,000000,43.48,43.49,43.36,43.39,19136,0
+IGEB.US,D,20230310,000000,43.69,43.93,43.69,43.82,15344,0
+IGEB.US,D,20230313,000000,44.06,44.31,43.75,43.86,27547,0
+IGEB.US,D,20230314,000000,43.8,44.02,43.7073,43.7671,15320,0
+IGEB.US,D,20230315,000000,43.9384,44.09,43.81,43.99,29923,0
+IGEB.US,D,20230316,000000,44.07,44.16,43.77,43.77,74440,0
+IGEB.US,D,20230317,000000,44.07,44.21,44.07,44.11,39459,0
+IGEB.US,D,20230320,000000,44.1289,44.18,44.01,44.03,15721,0
+IGEB.US,D,20230321,000000,44.03,44.11,44.01,44.11,10210,0
+IGEB.US,D,20230322,000000,44.12,44.44,44.03,44.39,69788,0
+IGEB.US,D,20230323,000000,44.43,44.57,44.33,44.55,13756,0
+IGEB.US,D,20230324,000000,44.9,44.9,44.6,44.6664,22603,0
+IGEB.US,D,20230327,000000,44.39,44.465,44.2633,44.2633,12882,0
+IGEB.US,D,20230328,000000,44.22,44.2432,44.161,44.1927,10828,0
+IGEB.US,D,20230329,000000,44.15,44.3395,44.15,44.3395,15222,0
+IGEB.US,D,20230330,000000,44.43,44.4694,44.401,44.4159,8819,0
+IGEB.US,D,20230331,000000,44.54,44.71,44.531,44.71,5068,0
+IGEB.US,D,20230403,000000,44.51,44.82,44.51,44.7883,29009,0
+IGEB.US,D,20230404,000000,44.79,44.89,44.6,44.8631,18592,0
+IGEB.US,D,20230405,000000,44.9,45.0276,44.9,44.97,14584,0
+IGEB.US,D,20230406,000000,45.01,45.01,44.88,44.94,19416,0
+IGEB.US,D,20230410,000000,44.85,44.85,44.62,44.77,27622,0
+IGEB.US,D,20230411,000000,44.8,44.8,44.69,44.78,29393,0
+IGEB.US,D,20230412,000000,44.95,44.95,44.7,44.73,35048,0
+IGEB.US,D,20230413,000000,44.8691,44.8691,44.7508,44.82,20747,0
+IGEB.US,D,20230414,000000,44.73,44.77,44.594,44.7,95865,0
+IGEB.US,D,20230417,000000,44.65,44.65,44.43,44.49,25873,0
+IGEB.US,D,20230418,000000,44.52,44.61,44.52,44.575,23463,0
+IGEB.US,D,20230419,000000,44.51,44.51,44.37,44.39,24981,0
+IGEB.US,D,20230420,000000,44.54,44.63,44.49,44.54,62725,0
+IGEB.US,D,20230421,000000,44.65,44.65,44.46,44.5366,23416,0
+IGEB.US,D,20230424,000000,44.65,44.7099,44.63,44.7099,14339,0
+IGEB.US,D,20230425,000000,44.9,44.93,44.8452,44.9129,15276,0
+IGEB.US,D,20230426,000000,44.94,44.94,44.6919,44.76,13063,0
+IGEB.US,D,20230427,000000,44.7,44.7,44.6,44.605,75467,0
+IGEB.US,D,20230428,000000,44.77,44.9,44.7299,44.9,58744,0
+IGEB.US,D,20230501,000000,44.5,44.51,44.1787,44.1968,26519,0
+IGEB.US,D,20230502,000000,44.33,44.57,44.33,44.567,34402,0
+IGEB.US,D,20230503,000000,44.68,44.69,44.56,44.65,22112,0
+IGEB.US,D,20230504,000000,44.48,44.69,44.48,44.585,38826,0
+IGEB.US,D,20230505,000000,44.4402,44.47,44.37,44.435,27350,0
+IGEB.US,D,20230508,000000,44.39,44.39,44.15,44.175,17417,0
+IGEB.US,D,20230509,000000,44.1526,44.24,44.1526,44.1614,13152,0
+IGEB.US,D,20230510,000000,44.47,44.47,44.37,44.46,29229,0
+IGEB.US,D,20230511,000000,44.67,44.67,44.5397,44.56,38469,0
+IGEB.US,D,20230512,000000,44.58,44.59,44.3501,44.3798,20212,0
+IGEB.US,D,20230515,000000,44.24,44.24,44.16,44.18,13268,0
+IGEB.US,D,20230516,000000,44.29,44.29,44.022,44.022,16186,0
+IGEB.US,D,20230517,000000,44.07,44.095,43.9848,43.9848,16301,0
+IGEB.US,D,20230518,000000,43.94,44.02,43.8105,43.875,20682,0
+IGEB.US,D,20230519,000000,43.84,43.89,43.79,43.79,42475,0
+IGEB.US,D,20230522,000000,43.845,43.86,43.79,43.81,26948,0
+IGEB.US,D,20230523,000000,43.8,43.9,43.76,43.8719,21361,0
+IGEB.US,D,20230524,000000,43.92,43.92,43.74,43.74,44917,0
+IGEB.US,D,20230525,000000,43.71,43.76,43.6,43.6106,25786,0
+IGEB.US,D,20230526,000000,43.63,43.7456,43.58,43.7456,22266,0
+IGEB.US,D,20230530,000000,43.94,43.99,43.91,43.9761,17598,0
+IGEB.US,D,20230531,000000,44.03,44.134,43.98,44.134,44228,0
+IGEB.US,D,20230601,000000,44.09,44.1019,44.02,44.065,12641,0
+IGEB.US,D,20230602,000000,44.11,44.11,43.92,43.95,23836,0
+IGEB.US,D,20230605,000000,43.85,44.01,43.85,43.9,87265,0
+IGEB.US,D,20230606,000000,43.99,43.99,43.81,43.9428,28640,0
+IGEB.US,D,20230607,000000,43.94,43.94,43.63,43.65,25659,0
+IGEB.US,D,20230608,000000,43.72,43.91,43.71,43.9,14798,0
+IGEB.US,D,20230609,000000,43.78,43.85,43.77,43.7757,19348,0
+IGEB.US,D,20230612,000000,44.03,44.03,43.69,43.8737,25995,0
+IGEB.US,D,20230613,000000,43.75,43.96,43.65,43.71,152704,0
+IGEB.US,D,20230614,000000,43.8,43.861,43.6684,43.8042,18469,0
+IGEB.US,D,20230615,000000,44.08,44.095,43.9115,44.095,19884,0
+IGEB.US,D,20230616,000000,43.98,44.04,43.903,44.02,54900,0
+IGEB.US,D,20230620,000000,44.1,44.54,44.069,44.54,89587,0
+IGEB.US,D,20230621,000000,44.15,44.15,43.94,44.115,29262,0
+IGEB.US,D,20230622,000000,44.04,44.04,43.905,43.9521,19969,0
+IGEB.US,D,20230623,000000,44.16,44.16,43.97,44.04,11835,0
+IGEB.US,D,20230626,000000,44.17,44.17,44.07,44.0942,24993,0
+IGEB.US,D,20230627,000000,44.13,44.13,43.9701,44.023,48469,0
+IGEB.US,D,20230628,000000,44.08,44.19,44.06,44.19,16552,0
+IGEB.US,D,20230629,000000,43.944,43.95,43.8919,43.95,22575,0
+IGEB.US,D,20230630,000000,44.01,44.19,44.01,44.19,107302,0
+IGEB.US,D,20230703,000000,44.18,44.18,43.927,43.927,19378,0
+IGEB.US,D,20230705,000000,43.84,43.9,43.656,43.69,61804,0
+IGEB.US,D,20230706,000000,43.42,43.42,43.25,43.36,27362,0
+IGEB.US,D,20230707,000000,43.39,43.4696,43.34,43.34,19028,0
+IGEB.US,D,20230710,000000,43.35,43.575,43.35,43.5516,18557,0
+IGEB.US,D,20230711,000000,43.64,43.73,43.6,43.7,47208,0
+IGEB.US,D,20230712,000000,43.97,44.057,43.97,44.05,19065,0
+IGEB.US,D,20230713,000000,44.22,44.3171,44.18,44.31,11010,0
+IGEB.US,D,20230714,000000,44.25,44.26,44.04,44.0412,14182,0
+IGEB.US,D,20230717,000000,44.05,44.1324,44.05,44.0861,102376,0
+IGEB.US,D,20230718,000000,44.27,44.28,44.21,44.2146,23496,0
+IGEB.US,D,20230719,000000,44.31,44.35,44.2575,44.3492,19477,0
+IGEB.US,D,20230720,000000,44.16,44.2,44.03,44.1179,19832,0
+IGEB.US,D,20230721,000000,44.22,44.2473,44.179,44.1999,14854,0
+IGEB.US,D,20230724,000000,44.28,44.2887,44.1543,44.1543,18145,0
+IGEB.US,D,20230725,000000,44.08,44.18,44.0725,44.11,33089,0
+IGEB.US,D,20230726,000000,44.1482,44.3,44.12,44.29,19477,0
+IGEB.US,D,20230727,000000,44.27,44.27,43.89,43.8904,14235,0
+IGEB.US,D,20230728,000000,44.09,44.129,44.015,44.105,23754,0
+IGEB.US,D,20230731,000000,44.15,44.2596,44.12,44.2,31747,0
+IGEB.US,D,20230801,000000,43.84,43.869,43.69,43.72,50304,0
+IGEB.US,D,20230802,000000,43.66,43.66,43.43,43.533,42064,0
+IGEB.US,D,20230803,000000,43.38,43.38,43.24,43.2769,37092,0
+IGEB.US,D,20230804,000000,43.45,43.69,43.43,43.6668,36355,0
+IGEB.US,D,20230807,000000,43.64,43.64,43.53,43.58,18887,0
+IGEB.US,D,20230808,000000,43.7,43.761,43.67,43.7,33903,0
+IGEB.US,D,20230809,000000,43.79,43.79,43.72,43.73,16851,0
+IGEB.US,D,20230810,000000,43.8093,43.8556,43.5011,43.5025,17680,0
+IGEB.US,D,20230811,000000,43.37,43.46,43.35,43.3583,34265,0
+IGEB.US,D,20230814,000000,43.36,43.4,43.25,43.33,14634,0
+IGEB.US,D,20230815,000000,43.27,43.3369,43.18,43.1886,18433,0
+IGEB.US,D,20230816,000000,43.18,43.245,42.97,43.02,82107,0
+IGEB.US,D,20230817,000000,43.02,43.02,42.8852,42.9467,18196,0
+IGEB.US,D,20230818,000000,42.99,43.115,42.97,43.085,15687,0
+IGEB.US,D,20230821,000000,42.97,42.97,42.83,42.8982,22064,0
+IGEB.US,D,20230822,000000,42.8515,42.97,42.8515,42.935,28445,0
+IGEB.US,D,20230823,000000,43.27,43.37,43.25,43.37,15668,0
+IGEB.US,D,20230824,000000,43.3,43.34,43.25,43.25,14834,0
+IGEB.US,D,20230825,000000,43.24,43.32,43.13,43.2439,14932,0
+IGEB.US,D,20230828,000000,43.38,43.38,43.2805,43.3776,12712,0
+IGEB.US,D,20230829,000000,43.35,43.64,43.35,43.6397,12929,0
+IGEB.US,D,20230830,000000,43.68,43.68,43.5924,43.5924,10030,0
+IGEB.US,D,20230831,000000,43.69,43.744,43.66,43.69,9351,0
+IGEB.US,D,20230901,000000,43.58,43.58,43.27,43.3032,33878,0
+IGEB.US,D,20230905,000000,43.24,43.2829,43.07,43.07,9276,0
+IGEB.US,D,20230906,000000,43.13,43.13,42.97,42.99,55220,0
+IGEB.US,D,20230907,000000,43.06,43.19,43.04,43.17,50293,0
+IGEB.US,D,20230908,000000,43.23,43.3187,43.16,43.16,32796,0
+IGEB.US,D,20230911,000000,43.21,43.21,43.0971,43.155,30360,0
+IGEB.US,D,20230912,000000,43.07,43.11,43.07,43.1,19546,0
+IGEB.US,D,20230913,000000,43.06,43.22,43.06,43.16,17910,0
+IGEB.US,D,20230914,000000,43.29,43.29,43.14,43.1449,16288,0
+IGEB.US,D,20230915,000000,43.09,43.105,43.04,43.09,12480,0
+IGEB.US,D,20230918,000000,43.06,43.14,43.04,43.14,21845,0
+IGEB.US,D,20230919,000000,43.11,43.11,43,43.02,14282,0
+IGEB.US,D,20230920,000000,43.09,43.19,43.01,43.01,23750,0
+IGEB.US,D,20230921,000000,42.86,42.86,42.73,42.74,17541,0
+IGEB.US,D,20230922,000000,42.7917,42.94,42.7917,42.9139,11134,0
+IGEB.US,D,20230925,000000,42.72,42.76,42.65,42.664,14353,0
+IGEB.US,D,20230926,000000,42.72,42.72,42.53,42.553,15583,0
+IGEB.US,D,20230927,000000,42.68,42.68,42.3088,42.385,66760,0
+IGEB.US,D,20230928,000000,42.3196,42.45,42.21,42.45,43778,0
+IGEB.US,D,20230929,000000,42.64,42.66,42.3,42.41,332741,0
+IGEB.US,D,20231002,000000,42.08,42.11,41.91,41.94,34617,0
+IGEB.US,D,20231003,000000,41.92,41.92,41.55,41.57,21571,0
+IGEB.US,D,20231004,000000,41.75,41.8639,41.61,41.8639,25306,0
+IGEB.US,D,20231005,000000,41.89,41.93,41.79,41.81,19747,0
+IGEB.US,D,20231006,000000,41.59,41.75,41.5,41.71,185419,0
+IGEB.US,D,20231009,000000,41.91,42.095,41.9,42.09,27351,0
+IGEB.US,D,20231010,000000,42.02,42.2,41.93,42.1048,18395,0
+IGEB.US,D,20231011,000000,42.24,42.2522,42.1522,42.2522,11306,0
+IGEB.US,D,20231012,000000,42.23,42.23,41.94,41.9699,9740,0
+IGEB.US,D,20231013,000000,42.19,42.21,42.095,42.13,25149,0
+IGEB.US,D,20231016,000000,42,42.005,41.89,41.89,18542,0
+IGEB.US,D,20231017,000000,41.605,41.72,41.5566,41.6295,11055,0
+IGEB.US,D,20231018,000000,41.57,41.57,41.3505,41.3505,17610,0
+IGEB.US,D,20231019,000000,41.34,41.415,41.17,41.1907,34147,0
+IGEB.US,D,20231020,000000,41.29,41.41,41.268,41.3375,37762,0
+IGEB.US,D,20231023,000000,41.27,41.61,41.27,41.52,7785,0
+IGEB.US,D,20231024,000000,41.62,41.6894,41.545,41.67,14531,0
+IGEB.US,D,20231025,000000,41.55,41.55,41.3711,41.4099,12667,0
+IGEB.US,D,20231026,000000,41.53,41.67,41.46,41.62,33785,0
+IGEB.US,D,20231027,000000,41.6599,41.6599,41.53,41.593,18990,0
+IGEB.US,D,20231030,000000,41.54,41.58,41.45,41.49,35413,0
+IGEB.US,D,20231031,000000,41.55,41.64,41.495,41.495,25072,0
+IGEB.US,D,20231101,000000,41.44,41.76,41.44,41.76,43124,0
+IGEB.US,D,20231102,000000,42.07,42.1,41.99,42.08,25398,0
+IGEB.US,D,20231103,000000,42.5,42.53,42.28,42.3066,30555,0
+IGEB.US,D,20231106,000000,42.25,42.25,42.095,42.105,9681,0
+IGEB.US,D,20231107,000000,42.23,42.4199,42.23,42.32,32575,0
+IGEB.US,D,20231108,000000,42.44,42.5273,42.41,42.51,2137618,0
+IGEB.US,D,20231109,000000,42.49,42.49,42.17,42.2028,173430,0
+IGEB.US,D,20231110,000000,42.36,42.39,42.26,42.36,265156,0
+IGEB.US,D,20231113,000000,42.33,42.3683,42.22,42.32,73578,0
+IGEB.US,D,20231114,000000,42.82,42.95,42.82,42.91,129227,0
+IGEB.US,D,20231115,000000,42.79,42.8,42.6801,42.76,256379,0
+IGEB.US,D,20231116,000000,42.88,43.04,42.88,43.04,131050,0
+IGEB.US,D,20231117,000000,43.19,43.2,43.05,43.125,206822,0
+IGEB.US,D,20231120,000000,43.06,43.2299,43.05,43.21,73066,0
+IGEB.US,D,20231121,000000,43.22,43.29,43.1943,43.27,68339,0
+IGEB.US,D,20231122,000000,43.35,43.3899,43.26,43.35,184874,0
+IGEB.US,D,20231124,000000,43.27,43.27,43.21,43.22,13542,0
+IGEB.US,D,20231127,000000,43.35,43.47,43.28,43.47,35248,0
+IGEB.US,D,20231128,000000,43.45,43.665,43.44,43.665,51696,0
+IGEB.US,D,20231129,000000,43.84,43.935,43.8281,43.93,41834,0
+IGEB.US,D,20231130,000000,43.86,43.86,43.7085,43.78,136168,0
+IGEB.US,D,20231201,000000,43.64,43.99,43.59,43.99,72050,0
+IGEB.US,D,20231204,000000,43.91,43.93,43.77,43.81,315941,0
+IGEB.US,D,20231205,000000,43.97,44.11,43.9501,44.03,36937,0
+IGEB.US,D,20231206,000000,44.18,44.2378,44.14,44.16,57659,0
+IGEB.US,D,20231207,000000,44.16,44.2848,44.13,44.18,31149,0
+IGEB.US,D,20231208,000000,44.02,44.084,43.95,43.995,43518,0
+IGEB.US,D,20231211,000000,43.97,43.995,43.8446,43.97,45860,0
+IGEB.US,D,20231212,000000,44,44.19,43.9512,44.16,42811,0
+IGEB.US,D,20231213,000000,44.33,44.86,44.27,44.75,67713,0
+IGEB.US,D,20231214,000000,44.83,45.11,44.83,44.94,287497,0
+IGEB.US,D,20231215,000000,44.93,44.9635,44.8507,44.8831,55472,0
+IGEB.US,D,20231218,000000,44.85,44.8555,44.77,44.77,134151,0
+IGEB.US,D,20231219,000000,44.89,44.94,44.84,44.87,92425,0
+IGEB.US,D,20231220,000000,44.98,45.03,44.8632,45.02,65863,0
+IGEB.US,D,20231221,000000,45.27,45.27,44.9601,45.05,181963,0
+IGEB.US,D,20231222,000000,45.17,45.21,45.0131,45.07,277603,0
+IGEB.US,D,20231226,000000,45.1,45.128,44.98,45.1,51284,0
+IGEB.US,D,20231227,000000,45.29,45.42,45.2,45.42,194039,0
+IGEB.US,D,20231228,000000,45.44,45.44,45.3,45.33,113347,0
+IGEB.US,D,20231229,000000,45.25,45.37,45.2123,45.245,62252,0
+IGEB.US,D,20240102,000000,45.03,45.08,44.96,45.01,55036,0
+IGEB.US,D,20240103,000000,44.83,44.955,44.7499,44.94,54808,0
+IGEB.US,D,20240104,000000,44.74,44.8161,44.7,44.755,58414,0
+IGEB.US,D,20240105,000000,44.66,44.94,44.62,44.66,46215,0
+IGEB.US,D,20240108,000000,44.63,44.9,44.63,44.86,64157,0
+IGEB.US,D,20240109,000000,44.82,44.94,44.8082,44.91,218477,0
+IGEB.US,D,20240110,000000,45.01,45.2,44.86,44.88,191903,0
+IGEB.US,D,20240111,000000,44.94,45.15,44.87,45.09,63315,0
+IGEB.US,D,20240112,000000,45.26,45.29,45.13,45.22,587277,0
+IGEB.US,D,20240116,000000,45.07,45.11,44.8401,44.91,57719,0
+IGEB.US,D,20240117,000000,44.81,44.82,44.65,44.79,61589,0
+IGEB.US,D,20240118,000000,44.85,44.87,44.72,44.73,29531,0
+IGEB.US,D,20240119,000000,44.705,44.8,44.6201,44.76,44930,0
+IGEB.US,D,20240122,000000,44.93,44.93,44.8101,44.84,42445,0
+IGEB.US,D,20240123,000000,44.83,44.83,44.74,44.8,62847,0
+IGEB.US,D,20240124,000000,44.91,44.97,44.7,44.702,60535,0
+IGEB.US,D,20240125,000000,44.91,44.95,44.83,44.94,1036874,0
+IGEB.US,D,20240126,000000,44.97,44.97,44.84,44.85,98809,0
+IGEB.US,D,20240129,000000,45.01,45.05,44.9257,44.98,103046,0
+IGEB.US,D,20240130,000000,45.09,45.09,44.93,45.07,45150,0
+IGEB.US,D,20240131,000000,45.27,45.31,45.1295,45.23,106591,0
+IGEB.US,D,20240201,000000,45.28,45.38,45.19,45.3,234569,0
+IGEB.US,D,20240202,000000,44.91,44.9868,44.84,44.97,186235,0
+IGEB.US,D,20240205,000000,44.7,44.72,44.59,44.66,93282,0
+IGEB.US,D,20240206,000000,44.66,44.9,44.66,44.85,95084,0
+IGEB.US,D,20240207,000000,44.76,44.8804,44.7234,44.76,81884,0
+IGEB.US,D,20240208,000000,44.71,44.71,44.5799,44.605,66416,0
+IGEB.US,D,20240209,000000,44.51,44.57,44.5,44.57,137783,0
+IGEB.US,D,20240212,000000,44.69,44.69,44.485,44.58,71415,0
+IGEB.US,D,20240213,000000,44.32,44.34,44.15,44.2,78506,0
+IGEB.US,D,20240214,000000,44.2,44.375,44.2,44.37,69973,0
+IGEB.US,D,20240215,000000,44.56,44.56,44.4001,44.51,70227,0
+IGEB.US,D,20240216,000000,44.33,44.405,44.2946,44.36,42315,0
+IGEB.US,D,20240220,000000,44.49,44.54,44.44,44.47,94568,0
+IGEB.US,D,20240221,000000,44.53,44.53,44.36,44.41,78000,0
+IGEB.US,D,20240222,000000,44.46,44.51,44.3964,44.44,67247,0
+IGEB.US,D,20240223,000000,44.47,44.5694,44.42,44.51,84401,0
+IGEB.US,D,20240226,000000,44.55,44.55,44.37,44.45,57435,0
+IGEB.US,D,20240227,000000,44.45,44.49,44.35,44.4,50792,0
+IGEB.US,D,20240228,000000,44.42,44.45,44.35,44.44,61782,0
+IGEB.US,D,20240229,000000,44.49,44.6,44.45,44.48,73019,0
+IGEB.US,D,20240301,000000,44.27,44.5327,44.125,44.505,79502,0
+IGEB.US,D,20240304,000000,44.43,44.46,44.4,44.41,64468,0
+IGEB.US,D,20240305,000000,44.59,44.67,44.55,44.59,74427,0
+IGEB.US,D,20240306,000000,44.68,44.81,44.68,44.705,40685,0
+IGEB.US,D,20240307,000000,44.76,44.8152,44.6962,44.78,56899,0
+IGEB.US,D,20240308,000000,44.88,44.93,44.81,44.87,54089,0
+IGEB.US,D,20240311,000000,44.94,44.94,44.81,44.86,75419,0
+IGEB.US,D,20240312,000000,44.88,44.89,44.72,44.74,64951,0
+IGEB.US,D,20240313,000000,44.75,44.82,44.7,44.7,70900,0
+IGEB.US,D,20240314,000000,44.61,44.61,44.42,44.47,82771,0
+IGEB.US,D,20240315,000000,44.48,44.51,44.396,44.47,56698,0
+IGEB.US,D,20240318,000000,44.48,44.49,44.41,44.41,77744,0
+IGEB.US,D,20240319,000000,44.46,44.58,44.4501,44.55,69840,0
+IGEB.US,D,20240320,000000,44.53,44.64,44.44,44.61,47567,0
+IGEB.US,D,20240321,000000,44.7,44.7,44.5982,44.665,333955,0
+IGEB.US,D,20240322,000000,44.78,44.8256,44.7589,44.82,71850,0
+IGEB.US,D,20240325,000000,44.79,44.79,44.6521,44.69,60587,0
+IGEB.US,D,20240326,000000,44.74,44.74,44.61,44.66,84457,0
+IGEB.US,D,20240327,000000,44.71,44.88,44.695,44.87,62417,0
+IGEB.US,D,20240328,000000,44.815,44.935,44.815,44.85,185348,0
+IGEB.US,D,20240401,000000,44.49,44.52,44.31,44.36,59227,0
+IGEB.US,D,20240402,000000,44.22,44.32,44.127,44.2601,124205,0
+IGEB.US,D,20240403,000000,44.19,44.37,44.1534,44.305,98740,0
+IGEB.US,D,20240404,000000,44.45,44.45,44.3,44.41,62352,0
+IGEB.US,D,20240405,000000,44.25,44.32,44.2178,44.28,112890,0
+IGEB.US,D,20240408,000000,44.15,44.28,44.15,44.2,90772,0
+IGEB.US,D,20240409,000000,44.31,44.42,44.3,44.39,59825,0
+IGEB.US,D,20240410,000000,44.1,44.1,43.82,43.86,59743,0
+IGEB.US,D,20240411,000000,43.97,43.97,43.7166,43.81,47642,0
+IGEB.US,D,20240412,000000,43.98,43.9849,43.86,43.91,417981,0
+IGEB.US,D,20240415,000000,43.71,43.71,43.52,43.55,74329,0
+IGEB.US,D,20240416,000000,43.41,43.44,43.28,43.4,484219,0
+IGEB.US,D,20240417,000000,43.54,43.64,43.4701,43.57,571611,0
+IGEB.US,D,20240418,000000,43.61,43.61,43.41,43.46,193324,0
+IGEB.US,D,20240419,000000,43.56,43.6,43.5,43.52,73574,0
+IGEB.US,D,20240422,000000,43.5,43.62,43.5,43.61,88601,0
+IGEB.US,D,20240423,000000,43.57,43.82,43.57,43.68,61406,0
+IGEB.US,D,20240424,000000,43.565,43.6,43.485,43.57,52554,0
+IGEB.US,D,20240425,000000,43.44,43.4929,43.3217,43.47,90819,0
+IGEB.US,D,20240426,000000,43.62,43.65,43.57,43.6,39856,0
+IGEB.US,D,20240429,000000,43.66,43.7979,43.6469,43.79,100903,0
+IGEB.US,D,20240430,000000,43.6,43.67,43.54,43.56,53252,0
+IGEB.US,D,20240501,000000,43.47,43.71,43.42,43.55,73710,0
+IGEB.US,D,20240502,000000,43.59,43.8,43.54,43.8,71905,0
+IGEB.US,D,20240503,000000,44.09,44.09,43.9127,44.04,54825,0
+IGEB.US,D,20240506,000000,44.05,44.13,44.03,44.1,51250,0
+IGEB.US,D,20240507,000000,44.21,44.27,44.11,44.14,49437,0
+IGEB.US,D,20240508,000000,44.1,44.12,44.05,44.07,57924,0
+IGEB.US,D,20240509,000000,44,44.16,44,44.1,56166,0
+IGEB.US,D,20240510,000000,44.11,44.11,43.96,44,59272,0
+IGEB.US,D,20240513,000000,44.05,44.12,43.99,43.99,173857,0
+IGEB.US,D,20240514,000000,44.07,44.15,44.06,44.1,51669,0
+IGEB.US,D,20240515,000000,44.34,44.47,44.2863,44.43,65840,0
+IGEB.US,D,20240516,000000,44.48,44.48,44.36,44.38,171134,0
+IGEB.US,D,20240517,000000,44.37,44.37,44.3,44.32,47580,0
+IGEB.US,D,20240520,000000,44.26,44.32,44.25,44.3,55081,0
+IGEB.US,D,20240521,000000,44.36,44.381,44.34,44.34,61269,0
+IGEB.US,D,20240522,000000,44.28,44.36,44.2573,44.28,83905,0
+IGEB.US,D,20240523,000000,44.35,44.35,44.1,44.16,45990,0
+IGEB.US,D,20240524,000000,44.11,44.2397,44.11,44.19,60649,0
+IGEB.US,D,20240528,000000,44.21,44.225,44.02,44.04,38692,0
+IGEB.US,D,20240529,000000,43.92,43.92,43.82,43.86,29544,0
+IGEB.US,D,20240530,000000,43.99,44.08,43.985,44.06,58659,0
+IGEB.US,D,20240531,000000,44.21,44.29,44.1562,44.29,406530,0
+IGEB.US,D,20240603,000000,44.1671,44.29,44.12,44.28,53857,0
+IGEB.US,D,20240604,000000,44.4,44.48,44.35,44.44,54968,0
+IGEB.US,D,20240605,000000,44.51,44.57,44.3352,44.57,47238,0
+IGEB.US,D,20240606,000000,44.56,44.56,44.46,44.52,12454394,0
+IGEB.US,D,20240607,000000,44.22,44.285,44.18,44.215,798423,0
+IGEB.US,D,20240610,000000,44.13,44.16,44.1,44.14,380882,0
+IGEB.US,D,20240611,000000,44.13,44.31,44.125,44.27,619239,0
+IGEB.US,D,20240612,000000,44.65,44.735,44.5,44.505,317096,0
+IGEB.US,D,20240613,000000,44.67,44.74,44.59,44.7,245599,0
+IGEB.US,D,20240614,000000,44.74,44.74,44.6501,44.69,145618,0
+IGEB.US,D,20240617,000000,44.51,44.5688,44.47,44.54,259794,0
+IGEB.US,D,20240618,000000,44.63,44.74,44.62,44.71,184656,0
+IGEB.US,D,20240620,000000,44.59,44.6498,44.51,44.64,139974,0
+IGEB.US,D,20240621,000000,44.76,44.76,44.56,44.66,197572,0
+IGEB.US,D,20240624,000000,44.69,44.72,44.65,44.69,115745,0
+IGEB.US,D,20240625,000000,44.64,44.7,44.62,44.69,212237,0
+IGEB.US,D,20240626,000000,44.43,44.52,44.42,44.47,528223,0
+IGEB.US,D,20240627,000000,44.56,44.62,44.54,44.57,208761,0
+IGEB.US,D,20240628,000000,44.66,44.66,44.36,44.36,157814,0
+IGEB.US,D,20240701,000000,44.07,44.14,43.98,43.99,186294,0
+IGEB.US,D,20240702,000000,44.14,44.23,44.1,44.21,220139,0
+IGEB.US,D,20240703,000000,44.34,44.468,44.3,44.44,79793,0
+IGEB.US,D,20240705,000000,44.595,44.68,44.52,44.675,127914,0
+IGEB.US,D,20240708,000000,44.69,44.725,44.62,44.67,208644,0
+IGEB.US,D,20240709,000000,44.64,44.64,44.54,44.61,187024,0
+IGEB.US,D,20240710,000000,44.6,44.69,44.5933,44.67,300825,0
+IGEB.US,D,20240711,000000,44.91,44.96,44.865,44.92,227136,0
+IGEB.US,D,20240712,000000,44.93,45.05,44.895,45.05,206420,0
+IGEB.US,D,20240715,000000,44.94,44.98,44.86,44.875,152279,0
+IGEB.US,D,20240716,000000,44.94,45.07,44.895,45.06,163342,0
+IGEB.US,D,20240717,000000,44.97,45.075,44.93,45.07,211122,0
+IGEB.US,D,20240718,000000,44.96,45.04,44.92,44.92,181611,0
+IGEB.US,D,20240719,000000,44.93,44.93,44.79,44.82,62891,0
+IGEB.US,D,20240722,000000,44.87,44.92,44.755,44.81,162647,0
+IGEB.US,D,20240723,000000,45.1,45.1,44.78,44.805,163352,0
+IGEB.US,D,20240724,000000,44.8,44.8589,44.6,44.6,181300,0
+IGEB.US,D,20240725,000000,44.7,44.8091,44.6803,44.745,441762,0
+IGEB.US,D,20240726,000000,44.93,44.9498,44.845,44.94,104411,0
+IGEB.US,D,20240729,000000,45.05,45.05,44.93,45.005,88368,0
+IGEB.US,D,20240730,000000,45.03,45.06,44.95,45.05,89776,0
+IGEB.US,D,20240731,000000,45.16,45.28,45.11,45.275,232647,0
+IGEB.US,D,20240801,000000,45.17,45.299,45.17,45.235,116945,0
+IGEB.US,D,20240802,000000,45.64,45.64,45.42,45.585,118853,0
+IGEB.US,D,20240805,000000,45.63,45.63,45.36,45.44,169542,0
+IGEB.US,D,20240806,000000,45.44,45.44,45.23,45.23,174797,0
+IGEB.US,D,20240807,000000,45.22,45.27,45.03,45.08,107140,0
+IGEB.US,D,20240808,000000,45.01,45.14,45.01,45.12,411391,0
+IGEB.US,D,20240809,000000,45.43,45.43,45.23,45.275,304929,0
+IGEB.US,D,20240812,000000,45.24,45.3899,45.21,45.355,99615,0
+IGEB.US,D,20240813,000000,45.48,45.615,45.4697,45.595,276632,0
+IGEB.US,D,20240814,000000,45.58,45.78,45.58,45.71,93334,0
+IGEB.US,D,20240815,000000,45.49,45.63,45.471,45.61,203296,0
+IGEB.US,D,20240816,000000,45.65,45.735,45.61,45.72,182121,0
+IGEB.US,D,20240819,000000,45.87,45.87,45.68,45.82,357810,0
+IGEB.US,D,20240820,000000,45.91,45.92,45.8015,45.91,209763,0
+IGEB.US,D,20240821,000000,45.93,46.0967,45.87,46,109991,0
+IGEB.US,D,20240822,000000,45.97,45.97,45.79,45.87,137104,0
+IGEB.US,D,20240823,000000,45.97,46.1108,45.9,46.1,95017,0
+IGEB.US,D,20240826,000000,46.17,46.17,46.03,46.06,102675,0
+IGEB.US,D,20240827,000000,45.96,46.06,45.92,46.05,167166,0
+IGEB.US,D,20240828,000000,46.02,46.055,45.98,46.005,124956,0
+IGEB.US,D,20240829,000000,45.98,46.005,45.875,45.99,174406,0
+IGEB.US,D,20240830,000000,45.96,46.02,45.79,45.8,503759,0
+IGEB.US,D,20240903,000000,45.8,45.855,45.72,45.76,208185,0
+IGEB.US,D,20240904,000000,45.78,46.0093,45.76,45.96,313159,0
+IGEB.US,D,20240905,000000,46.09,46.155,45.96,46.15,887387,0
+IGEB.US,D,20240906,000000,46.17,46.35,46.07,46.13,164873,0
+IGEB.US,D,20240909,000000,46.15,46.26,46.11,46.23,119155,0
+IGEB.US,D,20240910,000000,46.23,46.34,46.22,46.32,116457,0
+IGEB.US,D,20240911,000000,46.25,46.41,46.25,46.38,136509,0
+IGEB.US,D,20240912,000000,46.34,46.4,46.255,46.37,163482,0
+IGEB.US,D,20240913,000000,46.45,46.53,46.4267,46.48,109411,0
+IGEB.US,D,20240916,000000,46.54,46.6557,46.465,46.61,167585,0
+IGEB.US,D,20240917,000000,46.64,46.6699,46.575,46.63,290953,0
+IGEB.US,D,20240918,000000,46.52,46.76,46.48,46.5,231439,0
+IGEB.US,D,20240919,000000,46.49,46.595,46.4586,46.57,134807,0
+IGEB.US,D,20240920,000000,46.46,46.6097,46.4213,46.57,175970,0
+IGEB.US,D,20240923,000000,46.47,46.59,46.41,46.54,285882,0
+IGEB.US,D,20240924,000000,46.43,46.6199,46.4075,46.59,160006,0
+IGEB.US,D,20240925,000000,46.49,46.49,46.4,46.4,101904,0
+IGEB.US,D,20240926,000000,46.45,46.46,46.314,46.38,156676,0
+IGEB.US,D,20240927,000000,46.48,46.5688,46.4689,46.54,80711,0
+IGEB.US,D,20240930,000000,46.51,46.55,46.42,46.47,157876,0
+IGEB.US,D,20241001,000000,46.45,46.51,46.4,46.46,171104,0
+IGEB.US,D,20241002,000000,46.26,46.4,46.2301,46.38,150052,0
+IGEB.US,D,20241003,000000,46.28,46.305,46.19,46.19,164990,0
+IGEB.US,D,20241004,000000,45.94,45.99,45.9,45.94,142578,0
+IGEB.US,D,20241007,000000,45.81,45.845,45.735,45.75,160480,0
+IGEB.US,D,20241008,000000,45.68,45.85,45.645,45.85,153441,0
+IGEB.US,D,20241009,000000,45.72,45.77,45.68,45.76,193968,0
+IGEB.US,D,20241010,000000,45.67,45.77,45.59,45.75,150065,0
+IGEB.US,D,20241011,000000,45.68,45.7925,45.6479,45.73,92279,0
+IGEB.US,D,20241014,000000,45.61,45.745,45.5587,45.74,109957,0
+IGEB.US,D,20241015,000000,45.85,45.94,45.8209,45.9,105051,0
+IGEB.US,D,20241016,000000,45.99,46.03,45.94,46.025,444615,0
+IGEB.US,D,20241017,000000,45.85,45.87,45.77,45.79,275691,0
+IGEB.US,D,20241018,000000,45.82,45.85,45.75,45.75,111335,0
+IGEB.US,D,20241021,000000,45.59,45.59,45.39,45.41,175363,0
+IGEB.US,D,20241022,000000,45.43,45.4599,45.3108,45.41,119558,0
+IGEB.US,D,20241023,000000,45.29,45.3188,45.2019,45.27,305205,0
+IGEB.US,D,20241024,000000,45.3,45.4299,45.27,45.395,155671,0
+IGEB.US,D,20241025,000000,45.47,45.48,45.27,45.28,264970,0
+IGEB.US,D,20241028,000000,45.32,45.3272,45.16,45.24,204582,0
+IGEB.US,D,20241029,000000,45.08,45.3,45.065,45.29,281207,0
+IGEB.US,D,20241030,000000,45.35,45.43,45.19,45.21,171989,0
+IGEB.US,D,20241031,000000,45.15,45.22,45.04,45.14,156863,0
+IGEB.US,D,20241101,000000,45.05,45.1,44.75,44.78,164181,0
+IGEB.US,D,20241104,000000,45.05,45.107,44.92,45.01,178715,0
+IGEB.US,D,20241105,000000,44.99,45.1482,44.9,45.13,196656,0
+IGEB.US,D,20241106,000000,44.77,44.9459,44.71,44.8,379423,0
+IGEB.US,D,20241107,000000,45,45.265,44.975,45.23,202855,0
+IGEB.US,D,20241108,000000,45.26,45.365,45.17,45.295,12183659,0
+IGEB.US,D,20241111,000000,45.21,45.2325,45.1501,45.21,818550,0
+IGEB.US,D,20241112,000000,45.05,45.1284,44.865,44.9,729043,0
+IGEB.US,D,20241113,000000,45.09,45.1,44.8,44.82,618906,0
+IGEB.US,D,20241114,000000,44.915,44.955,44.74,44.79,488146,0
+IGEB.US,D,20241115,000000,44.6829,44.905,44.62,44.815,814102,0
+IGEB.US,D,20241118,000000,44.79,44.925,44.77,44.89,306284,0
+IGEB.US,D,20241119,000000,44.9995,45.025,44.95,44.97,426084,0
+IGEB.US,D,20241120,000000,44.8844,44.94,44.85,44.91,163541,0
+IGEB.US,D,20241121,000000,44.93,45.0163,44.825,44.85,116882,0
+IGEB.US,D,20241122,000000,44.9,44.95,44.85,44.89,132034,0
+IGEB.US,D,20241125,000000,45.255,45.32,45.2,45.32,591383,0
+IGEB.US,D,20241126,000000,45.23,45.25,45.13,45.23,480064,0
+IGEB.US,D,20241127,000000,45.36,45.4,45.265,45.385,230531,0
+IGEB.US,D,20241129,000000,45.55,45.6,45.53,45.59,87505,0
+IGEB.US,D,20241202,000000,45.46,45.46,45.01,45.4,197675,0
+IGEB.US,D,20241203,000000,45.47,45.5,45.28,45.29,242197,0
+IGEB.US,D,20241204,000000,45.24,45.47,45.23,45.44,170580,0
+IGEB.US,D,20241205,000000,45.36,45.4684,45.3597,45.43,92270,0
+IGEB.US,D,20241206,000000,45.6,45.6,45.455,45.56,171999,0
+IGEB.US,D,20241209,000000,45.5,45.51,45.44,45.47,142416,0
+IGEB.US,D,20241210,000000,45.41,45.46,45.37,45.41,118220,0
+IGEB.US,D,20241211,000000,45.5,45.5397,45.33,45.35,157757,0
+IGEB.US,D,20241212,000000,45.27,45.29,45.15,45.17,93695,0
+IGEB.US,D,20241213,000000,45.14,45.14,44.97,44.98,65617,0
+IGEB.US,D,20241216,000000,45.09,45.09,44.9877,45.04,105211,0
+IGEB.US,D,20241217,000000,45.02,45.07,44.99,45.02,103332,0
+IGEB.US,D,20241218,000000,44.81,44.87,44.38,44.38,148612,0
+IGEB.US,D,20241219,000000,44.32,44.35,44.145,44.21,167973,0
+IGEB.US,D,20241220,000000,44.37,44.515,44.305,44.38,191562,0
+IGEB.US,D,20241223,000000,44.39,44.41,44.23,44.27,149551,0
+IGEB.US,D,20241224,000000,44.205,44.3754,44.2,44.375,117268,0
+IGEB.US,D,20241226,000000,44.24,44.4156,44.23,44.4,94084,0
+IGEB.US,D,20241227,000000,44.34,44.3965,44.26,44.27,100358,0
+IGEB.US,D,20241230,000000,44.41,44.46,44.38,44.43,101546,0
+IGEB.US,D,20241231,000000,44.49,44.5099,44.31,44.36,149253,0
+IGEB.US,D,20250102,000000,44.43,44.5173,44.305,44.37,145293,0
+IGEB.US,D,20250103,000000,44.42,44.44,44.275,44.29,165984,0
+IGEB.US,D,20250106,000000,44.26,44.295,44.191,44.215,82678,0
+IGEB.US,D,20250107,000000,44.18,44.215,44.0122,44.06,109946,0
+IGEB.US,D,20250108,000000,44.01,44.13,44.01,44.12,129229,0
+IGEB.US,D,20250110,000000,43.9,43.9887,43.82,43.87,176518,0
+IGEB.US,D,20250113,000000,43.81,43.8488,43.7375,43.76,831784,0
+IGEB.US,D,20250114,000000,43.79,43.82,43.7135,43.785,82571,0
+IGEB.US,D,20250115,000000,44.19,44.25,44.123571,44.21,148962,0
+IGEB.US,D,20250116,000000,44.164,44.35,44.12,44.28,350310,0
+IGEB.US,D,20250117,000000,44.37,44.38,44.295,44.31,143582,0
+IGEB.US,D,20250121,000000,44.4641,44.505,44.42,44.485,395351,0
+IGEB.US,D,20250122,000000,44.49,44.53,44.39,44.4,142458,0
+IGEB.US,D,20250123,000000,44.28,44.3699,44.25,44.35,115836,0
+IGEB.US,D,20250124,000000,44.35,44.47,44.32,44.45,85405,0
+IGEB.US,D,20250127,000000,44.6,44.68,44.56,44.68,440547,0
+IGEB.US,D,20250128,000000,44.575,44.64,44.55,44.64,323131,0
+IGEB.US,D,20250129,000000,44.66,44.68,44.4701,44.61,114689,0
+IGEB.US,D,20250130,000000,44.6935,44.73,44.6447,44.68,254512,0
+IGEB.US,D,20250131,000000,44.71,44.75,44.5225,44.59,139143,0
+IGEB.US,D,20250203,000000,44.46,44.54,44.3801,44.43,182261,0
+IGEB.US,D,20250204,000000,44.37,44.5455,44.34,44.52,235597,0
+IGEB.US,D,20250205,000000,44.7,44.82,44.6798,44.75,141284,0
+IGEB.US,D,20250206,000000,44.73,44.76,44.66,44.7073,180815,0
+IGEB.US,D,20250207,000000,44.585,44.61,44.505,44.57,131336,0
+IGEB.US,D,20250210,000000,44.62,44.669,44.553,44.585,122298,0
+IGEB.US,D,20250211,000000,44.49,44.53,44.44,44.51,103769,0
+IGEB.US,D,20250212,000000,44.26,44.34,44.2,44.31,97320,0
+IGEB.US,D,20250213,000000,44.5,44.625,44.4801,44.58,114890,0
+IGEB.US,D,20250214,000000,44.75,44.82,44.72,44.72,115878,0
+IGEB.US,D,20250218,000000,44.64,44.75,44.5501,44.58,106178,0
+IGEB.US,D,20250219,000000,44.5559,44.64,44.53,44.62,96722,0
+IGEB.US,D,20250220,000000,44.65,44.71,44.6344,44.68,279656,0
+IGEB.US,D,20250221,000000,44.7293,44.89,44.72,44.81,80389,0
+IGEB.US,D,20250224,000000,44.83,44.95,44.8099,44.91,67431,0
+IGEB.US,D,20250225,000000,45.1,45.16,45.0799,45.155,95292,0
+IGEB.US,D,20250226,000000,45.15,45.24,45.1,45.21,96002,0
+IGEB.US,D,20250227,000000,45.125,45.19,45.0899,45.13,1086928,0
+IGEB.US,D,20250228,000000,45.23,45.31,45.14,45.31,800803,0
+IGEB.US,D,20250303,000000,44.98,45.21,44.98,45.21,161128,0
+IGEB.US,D,20250304,000000,45.2,45.2272,45.0701,45.12,135541,0
+IGEB.US,D,20250305,000000,45.13,45.1999,44.96,44.995,220359,0
+IGEB.US,D,20250306,000000,44.92,44.98,44.802,44.87,268036,0
+IGEB.US,D,20250307,000000,45.03,45.03,44.785,44.84,195897,0
+IGEB.US,D,20250310,000000,44.96,45.05,44.915,44.96,106020,0
+IGEB.US,D,20250311,000000,44.93,44.9482,44.71,44.72,117156,0
+IGEB.US,D,20250312,000000,44.6905,44.71,44.5805,44.6,142537,0
+IGEB.US,D,20250313,000000,44.45,44.7,44.445,44.69,80503,0
+IGEB.US,D,20250314,000000,44.695,44.75,44.65,44.66,155919,0
+IGEB.US,D,20250317,000000,44.75,44.84,44.715,44.725,122801,0
+IGEB.US,D,20250318,000000,44.71,44.885,44.69,44.81,151554,0
+IGEB.US,D,20250319,000000,44.8158,45.06,44.78,45.02,94516,0
+IGEB.US,D,20250320,000000,45.21,45.22,44.99,45,173063,0
+IGEB.US,D,20250321,000000,45.0499,45.06,44.945,44.97,97157,0
+IGEB.US,D,20250324,000000,44.9008,44.9008,44.79,44.79,87820,0
+IGEB.US,D,20250325,000000,44.81,44.925,44.795,44.86,63232,0
+IGEB.US,D,20250326,000000,44.81,44.81,44.7246,44.73,88440,0
+IGEB.US,D,20250327,000000,44.7,44.725,44.665,44.71,194237,0
+IGEB.US,D,20250328,000000,44.87,44.96,44.83,44.945,68311,0
+IGEB.US,D,20250331,000000,45.06,45.06,44.9009,45.01,141215,0
+IGEB.US,D,20250401,000000,44.91,45.025,44.89,44.93,86373,0
+IGEB.US,D,20250402,000000,45.04,45.06,44.8823,45.005,94261,0
+IGEB.US,D,20250403,000000,45.14,45.25,45,45.03,169836,0
+IGEB.US,D,20250404,000000,45.0637,45.1999,44.8101,44.85,268372,0
+IGEB.US,D,20250407,000000,44.59,44.5999,44.05,44.1,480503,0
+IGEB.US,D,20250408,000000,44.2258,44.315,43.69,43.73,112424,0
+IGEB.US,D,20250409,000000,43.35,44.23,43.1901,44.23,141721,0
+IGEB.US,D,20250410,000000,44,44.06,43.665,43.72,108837,0
+IGEB.US,D,20250411,000000,43.45,43.6903,43.1206,43.65,131057,0
+IGEB.US,D,20250414,000000,43.91,43.975,43.8,43.93,98410,0
+IGEB.US,D,20250415,000000,43.96,44.1699,43.91,44.1098,166007,0
+IGEB.US,D,20250416,000000,44.12,44.32,44.08,44.32,389926,0
+IGEB.US,D,20250417,000000,44.32,44.365,44.2618,44.3035,51937,0
+IGEB.US,D,20250421,000000,44.13,44.185,43.933787,43.97,83786,0
+IGEB.US,D,20250422,000000,44.1022,44.15,44.02,44.06,67834,0
+IGEB.US,D,20250423,000000,44.5268,44.58,44.1736,44.22,107860,0
+IGEB.US,D,20250424,000000,44.42,44.54,44.35,44.525,75430,0
+IGEB.US,D,20250425,000000,44.62,44.73,44.5938,44.71,67413,0
+IGEB.US,D,20250428,000000,44.68,44.8201,44.66,44.79,78197,0
+IGEB.US,D,20250429,000000,44.7547,44.895,44.75,44.88,76362,0
+IGEB.US,D,20250430,000000,44.76,44.84,44.66,44.7,158509,0
+IGEB.US,D,20250501,000000,44.6101,44.6299,44.4255,44.48,339460,0
+IGEB.US,D,20250502,000000,44.35,44.43,44.3,44.36,129234,0
+IGEB.US,D,20250505,000000,44.26,44.35,44.19,44.32,113729,0
+IGEB.US,D,20250506,000000,44.25,44.3927,44.21,44.39,74513,0
+IGEB.US,D,20250507,000000,44.48,44.505,44.3658,44.48,78214,0
+IGEB.US,D,20250508,000000,44.5027,44.52,44.33,44.34,61601,0
+IGEB.US,D,20250509,000000,44.3906,44.5,44.31,44.31,109638,0
+IGEB.US,D,20250512,000000,44.271,44.365,44.27,44.34,93175,0
+IGEB.US,D,20250513,000000,44.34,44.37,44.2952,44.3699,59889,0
+IGEB.US,D,20250514,000000,44.33,44.3536,44.18,44.185,80511,0
+IGEB.US,D,20250515,000000,44.31,44.49,44.263,44.49,73139,0
+IGEB.US,D,20250516,000000,44.59,44.6,44.4767,44.53,180772,0
+IGEB.US,D,20250519,000000,44.21,44.55,44.21,44.53,112050,0
+IGEB.US,D,20250520,000000,44.41,44.5,44.365,44.49,723070,0
+IGEB.US,D,20250521,000000,44.325,44.36,44.07,44.1,253914,0
+IGEB.US,D,20250522,000000,44.094,44.31,44.04,44.31,215657,0
+IGEB.US,D,20250523,000000,44.3304,44.36,44.2632,44.31,82729,0
+IGEB.US,D,20250527,000000,44.45,44.64,44.45,44.62,111155,0
+IGEB.US,D,20250528,000000,44.54,44.555,44.4311,44.52,109738,0
+IGEB.US,D,20250529,000000,44.61,44.69,44.58,44.69,74146,0
+IGEB.US,D,20250530,000000,44.67,44.79,44.66,44.79,111795,0
+IGEB.US,D,20250602,000000,44.5,44.52,44.4,44.52,86096,0
+IGEB.US,D,20250603,000000,44.57,44.61,44.487,44.53,209260,0
+IGEB.US,D,20250604,000000,44.69,44.8182,44.65,44.79,265440,0
+IGEB.US,D,20250605,000000,44.8,44.8,44.66,44.66,297808,0
+IGEB.US,D,20250606,000000,44.52,44.595,44.46,44.47,160726,0
+IGEB.US,D,20250609,000000,44.48,44.61,44.47,44.56,89947,0
+IGEB.US,D,20250610,000000,44.69,45.24,44.58,44.64,79133,0
+IGEB.US,D,20250611,000000,44.71,44.8046,44.6803,44.76,109767,0
+IGEB.US,D,20250612,000000,44.89,44.97,44.85,44.96,69464,0
+IGEB.US,D,20250613,000000,44.87,44.87,44.69,44.77,116072,0
+IGEB.US,D,20250616,000000,44.76,44.87,44.725,44.74,71775,0
+IGEB.US,D,20250617,000000,44.81,44.841,44.745,44.84,553167,0
+IGEB.US,D,20250618,000000,44.9,44.955,44.815,44.87,79381,0
+IGEB.US,D,20250620,000000,44.83,44.95,44.7768,44.92,67498,0
+IGEB.US,D,20250623,000000,44.98,45.0909,44.95,45,83253,0
+IGEB.US,D,20250624,000000,45.01,45.25,45,45.23,2830911,0
+IGEB.US,D,20250625,000000,45.0919,45.18,45.085,45.17,415780,0
+IGEB.US,D,20250626,000000,45.203,45.3,45.1408,45.29,111935,0
+IGEB.US,D,20250627,000000,45.213285,45.3599,45.21,45.25,79008,0
+IGEB.US,D,20250630,000000,45.36,45.469,45.32,45.44,88311,0
+IGEB.US,D,20250701,000000,45.28,45.329,45.2054,45.29,304342,0
+IGEB.US,D,20250702,000000,45.18,45.3091,45.17,45.3,167800,0
+IGEB.US,D,20250703,000000,45.24,45.275,45.1835,45.21,74326,0
+IGEB.US,D,20250707,000000,45.16,45.17,45.005,45.04,178053,0
+IGEB.US,D,20250708,000000,44.941,44.97,44.91,44.95,88435,0
+IGEB.US,D,20250709,000000,45.03,45.1499,44.985,45.145,115403,0
+IGEB.US,D,20250710,000000,45.09,45.17,45.0503,45.15,83420,0
+IGEB.US,D,20250711,000000,45,45.01,44.921,44.95,91093,0
+IGEB.US,D,20250714,000000,44.93,44.97,44.8901,44.95,89368,0
+IGEB.US,D,20250715,000000,44.96,45,44.805,44.82,117806,0
+IGEB.US,D,20250716,000000,44.89,44.95,44.77,44.9,159912,0
+IGEB.US,D,20250717,000000,44.93,44.99,44.915,44.97,71083,0
+IGEB.US,D,20250718,000000,45.08,45.08,44.995,45.04,49775,0
+IGEB.US,D,20250721,000000,45.19,45.2481,45.16,45.16,72095,0
+IGEB.US,D,20250722,000000,45.1742,45.2799,45.1742,45.26,221684,0
+IGEB.US,D,20250723,000000,45.19,45.22,45.1635,45.185,90696,0
+IGEB.US,D,20250724,000000,45.07,45.195,45.07,45.14,164511,0
+IGEB.US,D,20250725,000000,45.1493,45.27,45.13,45.25,176345,0
+IGEB.US,D,20250728,000000,45.19,45.225,45.17,45.2,87831,0
+IGEB.US,D,20250729,000000,45.235,45.4,45.22,45.37,259670,0
+IGEB.US,D,20250730,000000,45.275,45.47,45.26,45.47,99285,0
+IGEB.US,D,20250731,000000,45.34,45.409,45.28,45.28,98372,0
+IGEB.US,D,20250801,000000,45.33,45.465,45.27,45.45,78927,0
+IGEB.US,D,20250804,000000,45.47,45.515,45.425,45.505,101492,0
+IGEB.US,D,20250805,000000,45.445,45.52,45.43,45.51,182563,0
+IGEB.US,D,20250806,000000,45.426,45.53,45.325,45.515,126361,0
+IGEB.US,D,20250807,000000,45.53,45.5599,45.45,45.47,85089,0
+IGEB.US,D,20250808,000000,45.4291,45.4291,45.3615,45.365,58512,0
+IGEB.US,D,20250811,000000,45.39,45.455,45.3628,45.415,76229,0
+IGEB.US,D,20250812,000000,45.37,45.45,45.3291,45.435,79598,0
+IGEB.US,D,20250813,000000,45.57,45.65,45.57,45.625,91594,0
+IGEB.US,D,20250814,000000,45.52,45.55,45.47,45.5,130247,0
+IGEB.US,D,20250815,000000,45.5,45.53,45.44,45.47,165154,0
+IGEB.US,D,20250818,000000,45.47,45.49,45.38,45.42,106081,0
+IGEB.US,D,20250819,000000,45.44,45.485,45.4289,45.48,124375,0
+IGEB.US,D,20250820,000000,45.455,45.54,45.43,45.49,148787,0
+IGEB.US,D,20250821,000000,45.42,45.43,45.32,45.365,122548,0
+IGEB.US,D,20250822,000000,45.45,45.69,45.44,45.655,99853,0
+IGEB.US,D,20250825,000000,45.575,45.6272,45.56,45.565,155274,0
+IGEB.US,D,20250826,000000,45.53,45.63,45.513807,45.63,154837,0
+IGEB.US,D,20250827,000000,45.53,45.66,45.52,45.645,153652,0
+IGEB.US,D,20250828,000000,45.64,45.7155,45.63,45.69,170214,0
+IGEB.US,D,20250829,000000,45.6399,45.64,45.57,45.58,172622,0
+IGEB.US,D,20250902,000000,45.22,45.3,45.21,45.29,113370,0
+IGEB.US,D,20250903,000000,45.325,45.509,45.325,45.475,99967,0
+IGEB.US,D,20250904,000000,45.5691,45.71,45.56,45.705,507948,0
+IGEB.US,D,20250905,000000,45.94,45.975,45.9,45.91,513885,0
+IGEB.US,D,20250908,000000,46.0096,46.0492,45.985,46.025,102606,0
+IGEB.US,D,20250909,000000,45.99,46.025,45.894,45.97,114333,0
+IGEB.US,D,20250910,000000,46.04,46.16,46.02,46.075,111857,0
+IGEB.US,D,20250911,000000,46.135,46.27,46.135,46.24,185745,0
+IGEB.US,D,20250912,000000,46.1695,46.18,46.09,46.165,245576,0
+IGEB.US,D,20250915,000000,46.25,46.305,46.2402,46.28,138339,0
+IGEB.US,D,20250916,000000,46.275,46.31,46.245,46.26,127774,0
+IGEB.US,D,20250917,000000,46.32,46.38,46.13,46.2,143295,0
+IGEB.US,D,20250918,000000,46.1,46.14,46.06,46.13,292156,0
+IGEB.US,D,20250919,000000,46.11,46.1482,46.075,46.13,106499,0
+IGEB.US,D,20250922,000000,46.1,46.1044,46.04,46.04,124717,0
+IGEB.US,D,20250923,000000,46.11,46.27,46.05,46.115,153156,0
+IGEB.US,D,20250924,000000,46.06,46.06,45.965,45.98,129692,0
+IGEB.US,D,20250925,000000,45.89,45.9065,45.8,45.89,173710,0
+IGEB.US,D,20250926,000000,45.93,45.995,45.885,45.95,114075,0
+IGEB.US,D,20250929,000000,46.005,46.09,46.005,46.06,217542,0
+IGEB.US,D,20250930,000000,46.09,46.15,46.02,46.045,166353,0
+IGEB.US,D,20251001,000000,45.97,45.99,45.9,45.985,146964,0
+IGEB.US,D,20251002,000000,45.9899,46.0688,45.9691,46.045,131319,0
+IGEB.US,D,20251003,000000,46.04,46.05,45.99,46.005,110905,0
+IGEB.US,D,20251006,000000,45.9199,45.9788,45.8935,45.905,135783,0
+IGEB.US,D,20251007,000000,45.93,45.9999,45.9,45.97,125134,0
+IGEB.US,D,20251008,000000,46.035,46.04,45.92,45.94,492687,0
+IGEB.US,D,20251009,000000,45.895,45.9,45.825,45.855,220380,0
+IGEB.US,D,20251010,000000,45.9696,45.995,45.9144,45.93,296398,0
+IGEB.US,D,20251013,000000,45.9401,46.0891,45.9401,46.08,89758,0
+IGEB.US,D,20251014,000000,45.97,46.165,45.97,46.155,217098,0
+IGEB.US,D,20251015,000000,46.22,46.29,46.12,46.18,93809,0
+IGEB.US,D,20251016,000000,46.1605,46.3,46.15,46.295,175084,0
+IGEB.US,D,20251017,000000,46.23,46.259,46.192,46.24,133649,0
+IGEB.US,D,20251020,000000,46.31,46.34,46.2809,46.33,276299,0
+IGEB.US,D,20251021,000000,46.4,46.42,46.325,46.33,109710,0
+IGEB.US,D,20251022,000000,46.31275,46.37,46.28,46.36,120499,0
+IGEB.US,D,20251023,000000,46.29,46.3656,46.29,46.31,86359,0
+IGEB.US,D,20251024,000000,46.3936,46.41,46.33,46.395,81093,0
+IGEB.US,D,20251027,000000,46.4,46.455,46.34,46.44,107028,0
+IGEB.US,D,20251028,000000,46.4265,46.46,46.38,46.44,365120,0
+IGEB.US,D,20251029,000000,46.4035,46.43,46.205,46.21,266063,0
+IGEB.US,D,20251030,000000,46.025,46.15663,46.02,46.075,117271,0
+IGEB.US,D,20251031,000000,46.1,46.11,45.9407,45.965,96018,0
+IGEB.US,D,20251103,000000,45.705,45.705,45.64,45.66,199174,0
+IGEB.US,D,20251104,000000,45.6583,45.8,45.64,45.715,117546,0
+IGEB.US,D,20251105,000000,45.71,45.75,45.6001,45.615,117815,0
+IGEB.US,D,20251106,000000,45.75,45.79,45.73,45.785,142741,0
+IGEB.US,D,20251107,000000,45.71,45.7795,45.7002,45.73,93284,0
+IGEB.US,D,20251110,000000,45.741,45.79,45.7398,45.755,134754,0
+IGEB.US,D,20251111,000000,45.85,45.935,45.825,45.9,128985,0
+IGEB.US,D,20251112,000000,45.86,45.88,45.825,45.85,188654,0
+IGEB.US,D,20251113,000000,45.735,45.795,45.695,45.7,220311,0
+IGEB.US,D,20251114,000000,45.74,45.74,45.62,45.625,106499,0
+IGEB.US,D,20251117,000000,45.6258,45.7086,45.62,45.62,224990,0
+IGEB.US,D,20251118,000000,45.68,45.73,45.61,45.65,132142,0
+IGEB.US,D,20251119,000000,45.7177,45.73,45.6223,45.6496,86302,0
+IGEB.US,D,20251120,000000,45.745,45.77,45.665,45.705,143355,0
+IGEB.US,D,20251121,000000,45.8,45.83,45.7331,45.83,119310,0
+IGEB.US,D,20251124,000000,45.9055,45.965,45.88,45.96,150609,0
+IGEB.US,D,20251125,000000,45.9883,46.1299,45.97,46.08,258443,0
+IGEB.US,D,20251126,000000,46.055,46.2,46.02,46.2,110453,0
+IGEB.US,D,20251128,000000,46.18,46.19,46.09,46.15,176046,0
+IGEB.US,D,20251201,000000,45.7513,45.8,45.73,45.78,106951,0
+IGEB.US,D,20251202,000000,45.7899,45.84,45.76,45.805,126180,0
+IGEB.US,D,20251203,000000,45.855,45.93,45.83,45.91,109311,0
+IGEB.US,D,20251204,000000,45.89,45.91,45.8102,45.83,129111,0
+IGEB.US,D,20251205,000000,45.84,45.86,45.7543,45.8,90887,0
+IGEB.US,D,20251208,000000,45.78,45.81,45.66,45.73,111761,0
+IGEB.US,D,20251209,000000,45.78,45.79,45.66,45.69,124692,0
+IGEB.US,D,20251210,000000,45.68,45.88,45.66,45.86,118492,0
+IGEB.US,D,20251211,000000,45.9368,45.9499,45.81,45.82,224722,0
+IGEB.US,D,20251212,000000,45.71,45.71,45.625,45.64,104077,0
+IGEB.US,D,20251215,000000,45.75,45.77,45.6516,45.67,100012,0
+IGEB.US,D,20251216,000000,45.655,45.7656,45.65,45.74,147772,0
+IGEB.US,D,20251217,000000,45.72,45.7598,45.6801,45.715,148685,0
+IGEB.US,D,20251218,000000,45.86,45.8799,45.79,45.86,119487,0
+IGEB.US,D,20251219,000000,45.605,45.6482,45.565,45.577,181644,0
+IGEB.US,D,20251222,000000,45.58,45.59,45.5402,45.56,200406,0
+IGEB.US,D,20251223,000000,45.5,45.62,45.5,45.605,124179,0
+IGEB.US,D,20251224,000000,45.6691,45.75,45.64,45.75,83758,0
+IGEB.US,D,20251226,000000,45.78,45.8,45.71,45.77,117526,0
+IGEB.US,D,20251229,000000,45.7701,45.81,45.725,45.8,256786,0
+IGEB.US,D,20251230,000000,45.74,45.8099,45.7214,45.78,178653,0
+IGEB.US,D,20251231,000000,45.725,45.76,45.64,45.66,121291,0
+IGEB.US,D,20260102,000000,45.696,45.7,45.5901,45.63,320605,0
+IGEB.US,D,20260105,000000,45.66,45.75,45.6456,45.71,181281,0
+IGEB.US,D,20260106,000000,45.685,45.725,45.625,45.72,206444,0
+IGEB.US,D,20260107,000000,45.81,45.81,45.73,45.73,164324,0
+IGEB.US,D,20260108,000000,45.625,45.6888,45.625,45.64,94787,0
+IGEB.US,D,20260109,000000,45.665,45.77,45.665,45.74,98530,0
+IGEB.US,D,20260112,000000,45.7,45.76,45.66,45.705,156576,0
+IGEB.US,D,20260113,000000,45.77,45.8,45.7314,45.79,128905,0
+IGEB.US,D,20260114,000000,45.83,45.8882,45.8001,45.875,123488,0
+IGEB.US,D,20260115,000000,45.895,45.91,45.8,45.81,592409,0
+IGEB.US,D,20260116,000000,45.8,45.8045,45.7,45.7,228349,0
+IGEB.US,D,20260120,000000,45.51,45.59,45.5,45.53,191572,0
+IGEB.US,D,20260121,000000,45.58,45.745,45.5655,45.73,336927,0
+IGEB.US,D,20260122,000000,45.71,45.7999,45.6832,45.76,151876,0
+IGEB.US,D,20260123,000000,45.755,45.8,45.705,45.795,180723,0
+IGEB.US,D,20260126,000000,45.855,45.8783,45.82,45.835,174667,0
+IGEB.US,D,20260127,000000,45.81,45.86,45.7942,45.8,102606,0
+IGEB.US,D,20260128,000000,45.795,45.8,45.71,45.77,197199,0
+IGEB.US,D,20260129,000000,45.71,45.7954,45.7,45.79,123465,0
+IGEB.US,D,20260130,000000,45.78,45.81,45.74,45.76,136008,0
+IGEB.US,D,20260202,000000,45.625,45.66,45.53,45.55,187667,0
+IGEB.US,D,20260203,000000,45.535,45.56,45.48,45.54,179612,0
+IGEB.US,D,20260204,000000,45.5,45.535,45.4701,45.53,118154,0
+IGEB.US,D,20260205,000000,45.575,45.71,45.57,45.705,150673,0
+IGEB.US,D,20260206,000000,45.69,45.71,45.6512,45.71,153852,0
+IGEB.US,D,20260209,000000,45.645,45.74,45.64,45.715,158395,0
+IGEB.US,D,20260210,000000,45.82,45.8682,45.79,45.805,190264,0
+IGEB.US,D,20260211,000000,45.71,45.8428,45.71,45.78,385562,0
+IGEB.US,D,20260212,000000,45.86,45.95,45.86,45.93,109295,0
+IGEB.US,D,20260213,000000,46.04,46.07,46.015,46.055,200642,0
+IGEB.US,D,20260217,000000,46.0404,46.1,46.025,46.09,335030,0
+IGEB.US,D,20260218,000000,46.05,46.1,46.04,46.07,149244,0
diff --git a/daily/us/nyse etfs/1/igm.us.txt b/daily/us/nyse etfs/1/igm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3aa77998a5168a7e3304e9c3bb2349b13f5d073f
--- /dev/null
+++ b/daily/us/nyse etfs/1/igm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IGM.US,D,20050225,000000,6.68853,6.72719,6.66552,6.71497,78210.386825964,0
+IGM.US,D,20050228,000000,6.71977,6.7452,6.67778,6.69643,152549.87058421,0
+IGM.US,D,20050301,000000,6.71977,6.78177,6.71977,6.76539,357877.08518228,0
+IGM.US,D,20050302,000000,6.73464,6.80824,6.71033,6.76539,166231.09361416,0
+IGM.US,D,20050303,000000,6.74986,6.75465,6.66239,6.71497,115389.20113415,0
+IGM.US,D,20050304,000000,6.76539,6.77,6.72421,6.73464,2143929.9054838,0
+IGM.US,D,20050307,000000,6.73464,6.85601,6.73464,6.80341,196206.39924477,0
+IGM.US,D,20050308,000000,6.79879,6.85434,6.75151,6.75151,393743.42141908,0
+IGM.US,D,20050309,000000,6.73762,6.79134,6.71977,6.73001,108221.98217284,0
+IGM.US,D,20050310,000000,6.73001,6.753,6.67628,6.73297,346161.5551164,0
+IGM.US,D,20050311,000000,6.76539,6.76835,6.6366,6.65164,318103.55616152,0
+IGM.US,D,20050314,000000,6.66552,6.6733,6.63343,6.66239,195571.32921022,0
+IGM.US,D,20050315,000000,6.66849,6.66849,6.59673,6.59673,273775.66775014,0
+IGM.US,D,20050316,000000,6.58121,6.62734,6.52748,6.54914,392424.89506164,0
+IGM.US,D,20050317,000000,6.5354,6.58284,6.53228,6.54914,368915.20721131,0
+IGM.US,D,20050318,000000,6.56579,6.56579,6.48743,6.51359,383279.88656416,0
+IGM.US,D,20050321,000000,6.51359,6.54599,6.48152,6.53063,162311.8042581,0
+IGM.US,D,20050322,000000,6.52748,6.55659,6.46266,6.46266,163630.33061554,0
+IGM.US,D,20050323,000000,6.46266,6.52266,6.46266,6.49193,188392.01367683,0
+IGM.US,D,20050324,000000,6.49674,6.54002,6.49674,6.49674,107574.8155662,0
+IGM.US,D,20050328,000000,6.50431,6.53373,6.48743,6.48743,45634.318196727,0
+IGM.US,D,20050329,000000,6.4737,6.51044,6.42942,6.44015,609497.88115576,0
+IGM.US,D,20050330,000000,6.44349,6.54749,6.44349,6.54135,155138.53701074,0
+IGM.US,D,20050331,000000,6.55807,6.55807,6.50731,6.51044,155138.53701074,0
+IGM.US,D,20050401,000000,6.55807,6.57824,6.4737,6.4737,245760.00679756,0
+IGM.US,D,20050404,000000,6.4737,6.51359,6.43092,6.49804,155797.80018946,0
+IGM.US,D,20050405,000000,6.49804,6.50896,6.48467,6.50132,76274.935292107,0
+IGM.US,D,20050406,000000,6.5197,6.54599,6.48152,6.48152,80829.294682711,0
+IGM.US,D,20050407,000000,6.4737,6.55077,6.4737,6.53835,50182.629301291,0
+IGM.US,D,20050408,000000,6.55077,6.55807,6.49193,6.49193,46287.533089404,0
+IGM.US,D,20050411,000000,6.5197,6.5197,6.44811,6.44811,24743.538203156,0
+IGM.US,D,20050412,000000,6.40661,6.49674,6.39436,6.45853,84077.224287967,0
+IGM.US,D,20050413,000000,6.45853,6.45853,6.3618,6.36493,156451.01508214,0
+IGM.US,D,20050414,000000,6.35089,6.36958,6.25862,6.25862,201426.07010015,0
+IGM.US,D,20050415,000000,6.17448,6.18506,6.06833,6.07448,303109.85506017,0
+IGM.US,D,20050418,000000,6.07761,6.12504,6.06516,6.0999,112764.24499136,0
+IGM.US,D,20050419,000000,6.15182,6.18373,6.11776,6.17596,213806.91163079,0
+IGM.US,D,20050420,000000,6.20574,6.23731,6.10901,6.11776,354592.86586077,0
+IGM.US,D,20050421,000000,6.19762,6.3023,6.19151,6.28641,211206.14863217,0
+IGM.US,D,20050422,000000,6.28971,6.28971,6.18075,6.23136,113429.55645612,0
+IGM.US,D,20050425,000000,6.26639,6.2945,6.23731,6.27104,101018.47349526,0
+IGM.US,D,20050426,000000,6.25862,6.30871,6.21184,6.21184,118631.08245336,0
+IGM.US,D,20050427,000000,6.18225,6.23136,6.15182,6.21184,96488.307248827,0
+IGM.US,D,20050428,000000,6.19001,6.19315,6.1391,6.1391,301144.1620961,0
+IGM.US,D,20050429,000000,6.17448,6.20409,6.11493,6.19001,204667.95141936,0
+IGM.US,D,20050502,000000,6.21349,6.23284,6.17763,6.19762,1193520.3814972,0
+IGM.US,D,20050503,000000,6.20574,6.26312,6.19762,6.24063,250308.31790213,0
+IGM.US,D,20050504,000000,6.25697,6.32794,6.22823,6.30545,187091.63217752,0
+IGM.US,D,20050505,000000,6.32955,6.34014,6.27549,6.315,155138.53701074,0
+IGM.US,D,20050506,000000,6.36643,6.36643,6.31797,6.33881,86702.18043076,0
+IGM.US,D,20050509,000000,6.35089,6.35089,6.31021,6.34443,8491.7936047985,0
+IGM.US,D,20050510,000000,6.32794,6.32794,6.27104,6.27104,105584.92945795,0
+IGM.US,D,20050511,000000,6.30545,6.34443,6.24488,6.34443,98405.613924551,0
+IGM.US,D,20050512,000000,6.35089,6.38957,6.30545,6.34294,120590.72713139,0
+IGM.US,D,20050513,000000,6.38347,6.46433,6.35702,6.43392,187091.63217752,0
+IGM.US,D,20050516,000000,6.43392,6.49342,6.42627,6.49193,838933.56392248,0
+IGM.US,D,20050517,000000,6.46598,6.5197,6.43717,6.5197,91903.706428,0
+IGM.US,D,20050518,000000,6.54002,6.64568,6.54002,6.61164,2091811.8246487,0
+IGM.US,D,20050519,000000,6.63493,6.67778,6.63493,6.67628,1081433.5445427,0
+IGM.US,D,20050520,000000,6.67628,6.69478,6.63493,6.68853,612092.5958684,0
+IGM.US,D,20050523,000000,6.69179,6.7452,6.68554,6.72306,457625.41860845,0
+IGM.US,D,20050524,000000,6.72719,6.75761,6.69478,6.7452,209246.50395414,0
+IGM.US,D,20050525,000000,6.74224,6.74224,6.68554,6.72571,91238.394963237,0
+IGM.US,D,20050526,000000,6.74224,6.81433,6.74224,6.80341,174051.52746816,0
+IGM.US,D,20050527,000000,6.80341,6.80508,6.76687,6.79713,184466.67603472,0
+IGM.US,D,20050531,000000,6.78802,6.80341,6.74986,6.7639,281596.10160414,0
+IGM.US,D,20050601,000000,6.74986,6.86491,6.74986,6.82822,153838.15551143,0
+IGM.US,D,20050602,000000,6.82655,6.86625,6.82655,6.86043,667500.94431109,0
+IGM.US,D,20050603,000000,6.86043,6.86176,6.76835,6.77317,297884.13591876,0
+IGM.US,D,20050606,000000,6.76539,6.79283,6.74059,6.77,1516220.6350516,0
+IGM.US,D,20050607,000000,6.77,6.84524,6.74373,6.74986,4421539.0290968,0
+IGM.US,D,20050608,000000,6.78029,6.78177,6.72719,6.753,1696780.1183024,0
+IGM.US,D,20050609,000000,6.72306,6.79713,6.71165,6.79134,1529230.4983308,0
+IGM.US,D,20050610,000000,6.79134,6.80176,6.68853,6.73464,706609.16186714,0
+IGM.US,D,20050613,000000,6.71977,6.79563,6.71977,6.74986,95163.732605339,0
+IGM.US,D,20050614,000000,6.76539,6.76539,6.71165,6.72306,207934.02588274,0
+IGM.US,D,20050615,000000,6.74986,6.77895,6.66999,6.76058,181871.96132214,0
+IGM.US,D,20050616,000000,6.74224,6.79713,6.74224,6.78968,104949.85942341,0
+IGM.US,D,20050617,000000,6.82655,6.83137,6.77597,6.79879,183831.60600017,0
+IGM.US,D,20050620,000000,6.74986,6.81583,6.7181,6.77895,198172.09220884,0
+IGM.US,D,20050621,000000,6.78968,6.8173,6.77317,6.81117,162958.97086473,0
+IGM.US,D,20050622,000000,6.83434,6.85121,6.79563,6.83434,185761.00924799,0
+IGM.US,D,20050623,000000,6.84211,6.89254,6.75893,6.75893,452387.60289495,0
+IGM.US,D,20050624,000000,6.74224,6.75151,6.66699,6.66699,449139.67328969,0
+IGM.US,D,20050627,000000,6.65016,6.66552,6.5908,6.61641,114064.62649067,0
+IGM.US,D,20050628,000000,6.64123,6.69643,6.64123,6.67628,755503.50624114,0
+IGM.US,D,20050629,000000,6.71165,6.7166,6.66849,6.6733,826558.77067791,0
+IGM.US,D,20050630,000000,6.69478,6.70702,6.61329,6.61329,144052.02869337,0
+IGM.US,D,20050701,000000,6.65477,6.66849,6.62404,6.62734,104949.85942341,0
+IGM.US,D,20050705,000000,6.59673,6.70255,6.59673,6.69179,82141.77275411,0
+IGM.US,D,20050706,000000,6.6733,6.74373,6.6733,6.69179,206639.69266947,0
+IGM.US,D,20050707,000000,6.56579,6.71497,6.56579,6.70868,245760.00679756,0
+IGM.US,D,20050708,000000,6.70868,6.83747,6.70868,6.82357,222927.72698409,0
+IGM.US,D,20050711,000000,6.84971,6.90939,6.84674,6.90939,211847.26695276,0
+IGM.US,D,20050712,000000,6.91883,6.97901,6.8942,6.95717,692933.98712318,0
+IGM.US,D,20050713,000000,6.96529,6.99867,6.94956,6.98613,204026.83309877,0
+IGM.US,D,20050714,000000,7.0567,7.08251,7.00184,7.03093,1052734.4272672,0
+IGM.US,D,20050715,000000,7.0491,7.05077,6.99535,7.02778,114064.62649067,0
+IGM.US,D,20050718,000000,7.01701,7.02494,6.99387,7.0096,150602.32247826,0
+IGM.US,D,20050719,000000,7.0096,7.13491,7.0096,7.10862,475854.95274297,0
+IGM.US,D,20050720,000000,7.03852,7.13176,7.00034,7.11837,1288738.5486769,0
+IGM.US,D,20050721,000000,7.14403,7.14403,7.0567,7.06731,572319.06684762,0
+IGM.US,D,20050722,000000,7.09193,7.09806,7.02644,7.07042,411979.00383963,0
+IGM.US,D,20050725,000000,7.07042,7.0873,7.02943,7.03985,203373.61820609,0
+IGM.US,D,20050726,000000,7.0567,7.08102,7.03374,7.06317,209893.67056077,0
+IGM.US,D,20050727,000000,7.07192,7.11509,7.03374,7.10862,866320.20312658,0
+IGM.US,D,20050728,000000,7.11837,7.12302,7.084,7.1073,136896.90630414,0
+IGM.US,D,20050729,000000,7.11674,7.12135,7.06317,7.06731,886497.28536706,0
+IGM.US,D,20050801,000000,7.0873,7.11837,7.06451,7.09973,60640.115870162,0
+IGM.US,D,20050802,000000,7.0873,7.17491,7.0873,7.1529,211847.26695276,0
+IGM.US,D,20050803,000000,7.13343,7.19014,7.13343,7.19014,123197.53841605,0
+IGM.US,D,20050804,000000,7.15423,7.17491,7.10415,7.11194,498027.96937772,0
+IGM.US,D,20050805,000000,7.0964,7.11837,7.05985,7.07936,1046885.7346634,0
+IGM.US,D,20050808,000000,7.0873,7.10862,7.03985,7.06151,134925.16505402,0
+IGM.US,D,20050809,000000,7.10266,7.13176,7.08563,7.08563,123197.53841605,0
+IGM.US,D,20050810,000000,7.12302,7.12467,6.98613,6.9909,623179.1041858,0
+IGM.US,D,20050811,000000,7.02644,7.06582,6.99535,7.01109,83430.057681332,0
+IGM.US,D,20050812,000000,6.96364,6.97585,6.9342,6.97288,458254.44035695,0
+IGM.US,D,20050815,000000,6.97288,7.04762,6.95569,7.02164,116024.2711687,0
+IGM.US,D,20050816,000000,6.99535,6.99535,6.91883,6.9342,185101.74606927,0
+IGM.US,D,20050817,000000,6.96842,7.02494,6.96842,7.00644,148594.29151189,0
+IGM.US,D,20050818,000000,6.87236,6.99387,6.87236,6.96529,208599.3373475,0
+IGM.US,D,20050819,000000,6.96677,6.99387,6.94822,6.96031,261419.01936368,0
+IGM.US,D,20050822,000000,6.98778,7.02494,6.92658,6.95569,708580.9031172,0
+IGM.US,D,20050823,000000,6.97288,6.99535,6.93882,6.97008,85401.79893145,0
+IGM.US,D,20050824,000000,6.9327,7.02494,6.92031,6.9342,203373.61820609,0
+IGM.US,D,20050825,000000,6.9342,6.96364,6.92658,6.9342,87337.250465306,0
+IGM.US,D,20050826,000000,6.94198,6.94198,6.8955,6.91733,159033.63322263,0
+IGM.US,D,20050829,000000,6.90626,6.98463,6.86773,6.97751,415874.10005153,0
+IGM.US,D,20050830,000000,6.9342,6.95569,6.90311,6.95569,233342.87555066,0
+IGM.US,D,20050831,000000,6.94198,7.00332,6.92658,7.00332,413285.43362499,0
+IGM.US,D,20050901,000000,6.98778,7.02164,6.96529,6.97751,387205.22420626,0
+IGM.US,D,20050902,000000,7.00332,7.00332,6.96197,6.96842,60640.115870162,0
+IGM.US,D,20050906,000000,6.98778,7.06317,6.98778,7.06317,1491446.8554183,0
+IGM.US,D,20050907,000000,7.0567,7.09475,7.02778,7.0873,71055.264436733,0
+IGM.US,D,20050908,000000,7.08563,7.12302,7.06451,7.09475,119937.51223872,0
+IGM.US,D,20050909,000000,7.10415,7.1273,7.07342,7.11027,161017.47104483,0
+IGM.US,D,20050912,000000,7.14848,7.15923,7.11342,7.11837,143416.95865882,0
+IGM.US,D,20050913,000000,7.12614,7.18566,7.10415,7.13343,315478.60001872,0
+IGM.US,D,20050914,000000,7.13046,7.14236,7.0567,7.06451,191004.87324753,0
+IGM.US,D,20050915,000000,7.06582,7.07192,7.00644,7.02778,78887.79486281,0
+IGM.US,D,20050916,000000,7.05837,7.07936,7.02943,7.07936,92593.211036935,0
+IGM.US,D,20050919,000000,7.0491,7.0491,7.00184,7.0154,138179.14294532,0
+IGM.US,D,20050920,000000,7.07192,7.16072,6.97173,7.00034,179906.26835807,0
+IGM.US,D,20050921,000000,6.97585,6.97585,6.90626,6.91253,169479.02321942,0
+IGM.US,D,20050922,000000,6.88757,6.94527,6.85898,6.92031,523454.96390377,0
+IGM.US,D,20050923,000000,6.8955,6.96197,6.87236,6.9357,89956.158322054,0
+IGM.US,D,20050926,000000,6.99535,6.99535,6.9299,6.9372,78887.79486281,0
+IGM.US,D,20050927,000000,6.94527,6.95569,6.88922,6.92508,123856.80159477,0
+IGM.US,D,20050928,000000,6.94048,6.97418,6.91253,6.94527,493473.60998711,0
+IGM.US,D,20050929,000000,6.91883,7.03688,6.89697,7.02164,100383.40346071,0
+IGM.US,D,20050930,000000,7.03224,7.07192,7.03224,7.0537,72373.79079417,0
+IGM.US,D,20051003,000000,7.07654,7.12135,7.07654,7.09973,245760.00679756,0
+IGM.US,D,20051004,000000,7.07936,7.11342,7.01109,7.01109,97141.522141502,0
+IGM.US,D,20051005,000000,6.99535,7.01851,6.90478,6.91253,102330.95156666,0
+IGM.US,D,20051006,000000,6.92508,6.9357,6.78509,6.82655,492130.8904855,0
+IGM.US,D,20051007,000000,6.8955,6.8955,6.85267,6.8755,238562.54640603,0
+IGM.US,D,20051010,000000,6.85765,6.86625,6.80028,6.81117,130376.85394946,0
+IGM.US,D,20051011,000000,6.82822,6.83581,6.7467,6.77,198172.09220884,0
+IGM.US,D,20051012,000000,6.71165,6.77729,6.69019,6.71332,595804.56155377,0
+IGM.US,D,20051013,000000,6.7181,6.77895,6.68853,6.75465,323970.39362353,0
+IGM.US,D,20051014,000000,6.80508,6.80508,6.73614,6.78029,481068.57531229,0
+IGM.US,D,20051017,000000,6.78029,6.8173,6.77,6.80986,106244.19263667,0
+IGM.US,D,20051018,000000,6.8173,6.83285,6.78802,6.80176,318103.55616152,0
+IGM.US,D,20051019,000000,6.7482,6.88459,6.7482,6.88459,194924.16260359,0
+IGM.US,D,20051020,000000,6.91883,6.91883,6.81117,6.82357,429573.46793961,0
+IGM.US,D,20051021,000000,6.90311,6.91106,6.85601,6.8694,282926.72453366,0
+IGM.US,D,20051024,000000,6.90311,7.0154,6.8755,6.95271,213806.91163079,0
+IGM.US,D,20051025,000000,6.9342,6.94822,6.85898,6.90311,428267.03815425,0
+IGM.US,D,20051026,000000,6.8798,6.95106,6.86343,6.86343,183184.43939354,0
+IGM.US,D,20051027,000000,6.87236,6.87236,6.79134,6.79563,173362.02285921,0
+IGM.US,D,20051028,000000,6.80176,6.84079,6.75761,6.82822,78210.386825964,0
+IGM.US,D,20051031,000000,6.90147,6.97008,6.8798,6.93122,322700.25355443,0
+IGM.US,D,20051101,000000,6.9466,6.94822,6.89997,6.92361,426972.70494099,0
+IGM.US,D,20051102,000000,6.9342,7.01851,6.91419,6.99702,1090560.4081821,0
+IGM.US,D,20051103,000000,7.0873,7.11837,7.05077,7.09806,212512.57841752,0
+IGM.US,D,20051104,000000,7.11837,7.13641,7.08102,7.12135,116677.48606137,0
+IGM.US,D,20051107,000000,7.14683,7.17327,7.12467,7.16568,222262.41551932,0
+IGM.US,D,20051108,000000,7.10266,7.17641,7.10266,7.13046,849378.95391931,0
+IGM.US,D,20051109,000000,7.13938,7.167,7.11194,7.13938,183184.43939354,0
+IGM.US,D,20051110,000000,7.13938,7.20716,7.09193,7.20418,337004.45004684,0
+IGM.US,D,20051111,000000,7.25494,7.25494,7.21013,7.21775,232719.9020882,0
+IGM.US,D,20051114,000000,7.21013,7.23759,7.20138,7.2161,179271.19832352,0
+IGM.US,D,20051115,000000,7.22684,7.26852,7.18881,7.20566,188392.01367683,0
+IGM.US,D,20051116,000000,7.22552,7.22552,7.19181,7.22222,164912.56725672,0
+IGM.US,D,20051117,000000,7.23279,7.31778,7.23279,7.31778,335044.80536881,0
+IGM.US,D,20051118,000000,7.37151,7.39433,7.32706,7.36358,440024.90622244,0
+IGM.US,D,20051121,000000,7.3439,7.37748,7.31778,7.36358,118631.08245336,0
+IGM.US,D,20051122,000000,7.36358,7.44326,7.36358,7.42196,211206.14863217,0
+IGM.US,D,20051123,000000,7.45864,7.5013,7.4527,7.46324,140150.88419544,0
+IGM.US,D,20051125,000000,7.46324,7.48774,7.45864,7.48294,41055.765661946,0
+IGM.US,D,20051128,000000,7.49088,7.49088,7.42641,7.43715,185761.00924799,0
+IGM.US,D,20051129,000000,7.46657,7.48048,7.40062,7.40821,273128.50114351,0
+IGM.US,D,20051130,000000,7.41714,7.45104,7.40821,7.40821,156451.01508214,0
+IGM.US,D,20051201,000000,7.46324,7.5572,7.46324,7.54645,188392.01367683,0
+IGM.US,D,20051202,000000,7.53389,7.57819,7.51999,7.5572,224899.46823421,0
+IGM.US,D,20051205,000000,7.53701,7.54011,7.4603,7.49088,1030591.6520627,0
+IGM.US,D,20051206,000000,7.54645,7.58252,7.50445,7.50445,192317.35131893,0
+IGM.US,D,20051207,000000,7.51684,7.51999,7.45435,7.47898,228812.70930422,0
+IGM.US,D,20051208,000000,7.50297,7.50297,7.38855,7.4279,189051.27685555,0
+IGM.US,D,20051209,000000,7.44955,7.48294,7.41417,7.47898,161658.58936542,0
+IGM.US,D,20051212,000000,7.51072,7.52624,7.47288,7.50445,1476453.1543169,0
+IGM.US,D,20051213,000000,7.48941,7.52312,7.4603,7.49238,149937.0110135,0
+IGM.US,D,20051214,000000,7.52149,7.52312,7.45717,7.49533,117324.65266801,0
+IGM.US,D,20051215,000000,7.51999,7.51999,7.45717,7.47748,599687.56119357,0
+IGM.US,D,20051216,000000,7.494,7.49963,7.4603,7.47748,168843.95318487,0
+IGM.US,D,20051219,000000,7.47436,7.47599,7.37318,7.37583,138179.14294532,0
+IGM.US,D,20051220,000000,7.38372,7.38522,7.3287,7.3512,1010384.3283921,0
+IGM.US,D,20051221,000000,7.38855,7.41547,7.34954,7.38043,381350.48331634,0
+IGM.US,D,20051222,000000,7.39912,7.4325,7.38688,7.41714,173362.02285921,0
+IGM.US,D,20051223,000000,7.44641,7.4603,7.42346,7.4325,322016.79723153,0
+IGM.US,D,20051227,000000,7.45602,7.47748,7.36358,7.36984,185101.74606927,0
+IGM.US,D,20051228,000000,7.39185,7.39185,7.34522,7.37151,101677.73667398,0
+IGM.US,D,20051229,000000,7.37583,7.37896,7.30851,7.31613,316131.8149114,0
+IGM.US,D,20051230,000000,7.26538,7.2867,7.24701,7.26371,816107.33239506,0
+IGM.US,D,20060103,000000,7.31001,7.44641,7.25181,7.41251,464127.326105,0
+IGM.US,D,20060104,000000,7.44789,7.50777,7.44476,7.50612,679887.83412776,0
+IGM.US,D,20060105,000000,7.52941,7.57952,7.52149,7.56925,264672.99725497,0
+IGM.US,D,20060106,000000,7.65786,7.72417,7.61538,7.71656,479786.33867112,0
+IGM.US,D,20060109,000000,7.71361,7.75741,7.69192,7.73758,419811.53426572,0
+IGM.US,D,20060110,000000,7.70448,7.74847,7.68285,7.74847,282261.4130689,0
+IGM.US,D,20060111,000000,7.76221,7.81956,7.74847,7.79955,587972.03112769,0
+IGM.US,D,20060112,000000,7.7779,7.81511,7.73178,7.75276,318103.55616152,0
+IGM.US,D,20060113,000000,7.74235,7.75741,7.70119,7.73908,255546.13361563,0
+IGM.US,D,20060117,000000,7.68434,7.68434,7.63242,7.67008,503217.39880287,0
+IGM.US,D,20060118,000000,7.52149,7.58581,7.5013,7.57337,366991.85224954,0
+IGM.US,D,20060119,000000,7.65786,7.69819,7.63242,7.65325,666206.61109784,0
+IGM.US,D,20060120,000000,7.63819,7.63819,7.41417,7.4325,207934.02588274,0
+IGM.US,D,20060123,000000,7.43548,7.47121,7.39912,7.4279,297884.13591876,0
+IGM.US,D,20060124,000000,7.45435,7.50297,7.43995,7.44789,176628.0973226,0
+IGM.US,D,20060125,000000,7.494,7.494,7.41117,7.45717,479786.33867112,0
+IGM.US,D,20060126,000000,7.50907,7.52941,7.45717,7.49963,185761.00924799,0
+IGM.US,D,20060127,000000,7.56327,7.60596,7.53389,7.56644,194240.7062807,0
+IGM.US,D,20060130,000000,7.54161,7.60446,7.54161,7.59669,182543.32107295,0
+IGM.US,D,20060131,000000,7.57487,7.57487,7.51218,7.54645,170791.50129081,0
+IGM.US,D,20060201,000000,7.48609,7.56794,7.46324,7.55391,186432.36899879,0
+IGM.US,D,20060202,000000,7.56,7.56644,7.44641,7.44641,162958.97086473,0
+IGM.US,D,20060203,000000,7.40227,7.41251,7.34954,7.37583,193575.39481593,0
+IGM.US,D,20060206,000000,7.37318,7.37318,7.31926,7.3424,97764.495603959,0
+IGM.US,D,20060207,000000,7.34092,7.36834,7.29911,7.33794,133642.92841284,0
+IGM.US,D,20060208,000000,7.41714,7.46657,7.38372,7.46324,145358.45847872,0
+IGM.US,D,20060209,000000,7.48459,7.52149,7.41117,7.42046,161017.47104483,0
+IGM.US,D,20060210,000000,7.42495,7.44789,7.3439,7.44789,314196.36337755,0
+IGM.US,D,20060213,000000,7.40969,7.40969,7.33942,7.36523,196847.51756536,0
+IGM.US,D,20060214,000000,7.37896,7.45717,7.37318,7.44789,160364.25615216,0
+IGM.US,D,20060215,000000,7.41117,7.47599,7.41117,7.4603,102330.95156666,0
+IGM.US,D,20060216,000000,7.494,7.55225,7.48609,7.54925,167537.52339952,0
+IGM.US,D,20060217,000000,7.52149,7.52149,7.47436,7.49088,104320.8376749,0
+IGM.US,D,20060221,000000,7.48294,7.48294,7.37318,7.39747,157098.18168877,0
+IGM.US,D,20060222,000000,7.40522,7.47748,7.36688,7.46324,441307.14286361,0
+IGM.US,D,20060223,000000,7.42641,7.47898,7.40821,7.40969,97141.522141502,0
+IGM.US,D,20060224,000000,7.42046,7.43715,7.38208,7.42955,265961.28218219,0
+IGM.US,D,20060227,000000,7.43995,7.52624,7.43995,7.5013,302462.68845353,0
+IGM.US,D,20060228,000000,7.46324,7.50777,7.39912,7.41251,1052734.4272672,0
+IGM.US,D,20060301,000000,7.45717,7.59021,7.45717,7.56,851985.76520393,0
+IGM.US,D,20060302,000000,7.54791,7.58874,7.53389,7.57487,326595.34976632,0
+IGM.US,D,20060303,000000,7.54011,7.61983,7.53701,7.55391,193575.39481593,0
+IGM.US,D,20060306,000000,7.57819,7.59171,7.47599,7.48941,187091.63217752,0
+IGM.US,D,20060307,000000,7.4603,7.46324,7.39433,7.43848,226193.80144748,0
+IGM.US,D,20060308,000000,7.40672,7.44641,7.36834,7.41547,47600.011160801,0
+IGM.US,D,20060309,000000,7.41714,7.46192,7.34687,7.34687,108221.98217284,0
+IGM.US,D,20060310,000000,7.35894,7.40672,7.30684,7.37451,203373.61820609,0
+IGM.US,D,20060313,000000,7.40672,7.42495,7.36834,7.37748,655108.0062084,0
+IGM.US,D,20060314,000000,7.37151,7.49963,7.37151,7.48459,1503857.9383791,0
+IGM.US,D,20060315,000000,7.51999,7.5616,7.48774,7.54791,252927.22575888,0
+IGM.US,D,20060316,000000,7.57652,7.58414,7.48294,7.48294,237292.40633694,0
+IGM.US,D,20060317,000000,7.48294,7.52477,7.45864,7.48459,868927.01441125,0
+IGM.US,D,20060320,000000,7.50907,7.54011,7.50612,7.54011,321345.43748073,0
+IGM.US,D,20060321,000000,7.54011,7.6243,7.47436,7.48048,327865.48983541,0
+IGM.US,D,20060322,000000,7.4527,7.50777,7.44476,7.50445,172733.00111071,0
+IGM.US,D,20060323,000000,7.48131,7.51218,7.45104,7.47121,123197.53841605,0
+IGM.US,D,20060324,000000,7.48609,7.54645,7.47748,7.51999,355264.22561157,0
+IGM.US,D,20060327,000000,7.51385,7.55555,7.50777,7.53241,134277.99844739,0
+IGM.US,D,20060328,000000,7.51385,7.54011,7.44789,7.46324,316797.12637617,0
+IGM.US,D,20060329,000000,7.49667,7.61077,7.47288,7.58874,329831.18279948,0
+IGM.US,D,20060330,000000,7.57819,7.63656,7.57819,7.61223,1088588.6669319,0
+IGM.US,D,20060331,000000,7.63951,7.64249,7.57337,7.58726,534547.52050719,0
+IGM.US,D,20060403,000000,7.61688,7.67008,7.59984,7.61077,1325221.8100901,0
+IGM.US,D,20060404,000000,7.61688,7.64697,7.60446,7.63656,86036.868965996,0
+IGM.US,D,20060405,000000,7.65636,7.71656,7.64397,7.71196,2928132.5290004,0
+IGM.US,D,20060406,000000,7.69969,7.74997,7.68285,7.72117,177293.40878736,0
+IGM.US,D,20060407,000000,7.74549,7.74549,7.62912,7.63077,853927.26502383,0
+IGM.US,D,20060410,000000,7.63819,7.63951,7.58581,7.60316,174051.52746816,0
+IGM.US,D,20060411,000000,7.6243,7.6243,7.51518,7.54328,239887.12104951,0
+IGM.US,D,20060412,000000,7.52774,7.56925,7.52774,7.54011,260741.61132683,0
+IGM.US,D,20060413,000000,7.61688,7.61688,7.52774,7.56794,781607.90880409,0
+IGM.US,D,20060417,000000,7.57652,7.60316,7.47121,7.51684,2650443.6201804,0
+IGM.US,D,20060418,000000,7.51684,7.67008,7.51684,7.66235,664888.08474039,0
+IGM.US,D,20060419,000000,7.68137,7.68697,7.6243,7.68565,371576.45307036,0
+IGM.US,D,20060420,000000,7.68864,7.73758,7.65936,7.67972,670125.90045388,0
+IGM.US,D,20060421,000000,7.70448,7.70448,7.5572,7.60151,1851906.558741,0
+IGM.US,D,20060424,000000,7.56794,7.59669,7.53241,7.59021,999291.77178864,0
+IGM.US,D,20060425,000000,7.59021,7.59504,7.52941,7.5717,423712.67876365,0
+IGM.US,D,20060426,000000,7.59171,7.61077,7.56644,7.57487,171432.6196114,0
+IGM.US,D,20060427,000000,7.55868,7.70119,7.52774,7.65012,318732.57791002,0
+IGM.US,D,20060428,000000,7.57059,7.60316,7.51072,7.53701,299184.51741807,0
+IGM.US,D,20060501,000000,7.51999,7.56327,7.46657,7.47599,292688.65820755,0
+IGM.US,D,20060502,000000,7.49815,7.52624,7.48131,7.48774,183184.43939354,0
+IGM.US,D,20060503,000000,7.50907,7.53107,7.4649,7.48131,350709.86622097,0
+IGM.US,D,20060504,000000,7.47898,7.5616,7.47898,7.52941,117324.65266801,0
+IGM.US,D,20060505,000000,7.56644,7.59504,7.55391,7.59504,284196.86460276,0
+IGM.US,D,20060508,000000,7.57059,7.59818,7.56925,7.58726,2201963.2100694,0
+IGM.US,D,20060509,000000,7.55555,7.56644,7.52312,7.54645,74950.360648618,0
+IGM.US,D,20060510,000000,7.51684,7.53241,7.43995,7.45864,220314.86741338,0
+IGM.US,D,20060511,000000,7.39433,7.39433,7.25941,7.27777,312242.76698556,0
+IGM.US,D,20060512,000000,7.24074,7.2733,7.21328,7.21328,1540335.1515063,0
+IGM.US,D,20060515,000000,7.18267,7.22552,7.12614,7.18716,791998.86422644,0
+IGM.US,D,20060516,000000,7.17641,7.20138,7.10266,7.10862,539095.83161175,0
+IGM.US,D,20060517,000000,7.13343,7.13343,7.02331,7.02494,1929512.1169627,0
+IGM.US,D,20060518,000000,7.06151,7.08563,6.98613,6.9909,2306900.9729207,0
+IGM.US,D,20060519,000000,6.98778,7.0552,6.96364,7.03093,592556.63194851,0
+IGM.US,D,20060522,000000,6.99535,7.01407,6.91883,6.98463,567752.61088492,0
+IGM.US,D,20060523,000000,7.02644,7.07342,6.94198,6.94198,340923.7394029,0
+IGM.US,D,20060524,000000,6.95717,6.98778,6.87236,6.97901,1012331.876498,0
+IGM.US,D,20060525,000000,7.0415,7.0537,6.99535,7.04298,330490.4459782,0
+IGM.US,D,20060526,000000,7.0567,7.084,7.03374,7.06451,241187.50254882,0
+IGM.US,D,20060530,000000,7.0415,7.0415,6.93122,6.93122,270509.59328676,0
+IGM.US,D,20060531,000000,6.94198,7.01407,6.92823,6.96529,543638.09443027,0
+IGM.US,D,20060601,000000,6.95271,7.0936,6.95271,7.0936,425654.17858354,0
+IGM.US,D,20060602,000000,7.13176,7.13343,7.02644,7.05985,347437.74347154,0
+IGM.US,D,20060605,000000,7.02943,7.0537,6.91883,6.91883,172085.83450408,0
+IGM.US,D,20060606,000000,6.94198,6.94198,6.86773,6.91419,270509.59328676,0
+IGM.US,D,20060607,000000,6.90311,6.95271,6.82193,6.82193,361137.11135962,0
+IGM.US,D,20060608,000000,6.84211,6.84211,6.64568,6.77317,505189.14005299,0
+IGM.US,D,20060609,000000,6.80658,6.83285,6.73926,6.75465,232066.68719552,0
+IGM.US,D,20060612,000000,6.74224,6.7467,6.60452,6.61329,641426.78317842,0
+IGM.US,D,20060613,000000,6.59822,6.6733,6.56138,6.57509,726828.58210982,0
+IGM.US,D,20060614,000000,6.60135,6.66552,6.57343,6.64271,562545.03660164,0
+IGM.US,D,20060615,000000,6.69643,6.84524,6.6733,6.82972,427607.77497553,0
+IGM.US,D,20060616,000000,6.81895,6.85898,6.78509,6.80176,282261.4130689,0
+IGM.US,D,20060619,000000,6.87236,6.87236,6.75151,6.77317,342865.2392228,0
+IGM.US,D,20060620,000000,6.78177,6.82043,6.74224,6.74224,273128.50114351,0
+IGM.US,D,20060621,000000,6.77729,6.93122,6.77729,6.8755,384604.46120764,0
+IGM.US,D,20060622,000000,6.87683,6.8798,6.77,6.78968,349397.38814957,0
+IGM.US,D,20060623,000000,6.75465,6.81895,6.7482,6.78509,128417.20927143,0
+IGM.US,D,20060626,000000,6.79563,6.8173,6.77317,6.79134,512362.40730035,0
+IGM.US,D,20060627,000000,6.78029,6.79431,6.67778,6.67778,159033.63322263,0
+IGM.US,D,20060628,000000,6.66239,6.71332,6.64123,6.71033,153190.9889048,0
+IGM.US,D,20060629,000000,6.71977,6.90774,6.71977,6.90774,121262.0868822,0
+IGM.US,D,20060630,000000,6.90311,6.91106,6.8694,6.87816,311595.60037892,0
+IGM.US,D,20060703,000000,6.91883,6.94822,6.90939,6.94822,696841.17990719,0
+IGM.US,D,20060705,000000,6.86491,6.86773,6.80508,6.81117,430885.94601101,0
+IGM.US,D,20060706,000000,6.81117,6.8694,6.78802,6.80824,381991.60163693,0
+IGM.US,D,20060707,000000,6.78509,6.78657,6.70405,6.73147,2289330.7019649,0
+IGM.US,D,20060710,000000,6.75151,6.753,6.60285,6.62571,145358.45847872,0
+IGM.US,D,20060711,000000,6.59673,6.67479,6.56579,6.67479,99076.973675359,0
+IGM.US,D,20060712,000000,6.63825,6.63825,6.53063,6.53373,222262.41551932,0
+IGM.US,D,20060713,000000,6.44182,6.55807,6.42942,6.44645,449139.67328969,0
+IGM.US,D,20060714,000000,6.40661,6.44645,6.37437,6.42298,751590.26517112,0
+IGM.US,D,20060717,000000,6.39752,6.44959,6.38512,6.4385,106909.50410144,0
+IGM.US,D,20060718,000000,6.41703,6.45406,6.33881,6.45406,453034.76950158,0
+IGM.US,D,20060719,000000,6.41983,6.54914,6.41256,6.52748,125810.39798676,0
+IGM.US,D,20060720,000000,6.49674,6.54135,6.43092,6.43092,148594.29151189,0
+IGM.US,D,20060721,000000,6.39752,6.39752,6.31352,6.31797,1406057.1530589,0
+IGM.US,D,20060724,000000,6.3633,6.47043,6.3633,6.44645,126457.56459339,0
+IGM.US,D,20060725,000000,6.44645,6.51509,6.43554,6.48002,61904.207653212,0
+IGM.US,D,20060726,000000,6.46266,6.53228,6.42462,6.49043,554065.33956893,0
+IGM.US,D,20060727,000000,6.5197,6.54285,6.43554,6.44514,1474499.557925,0
+IGM.US,D,20060728,000000,6.4891,6.59972,6.4891,6.57178,528680.68304518,0
+IGM.US,D,20060731,000000,6.5354,6.60568,6.5354,6.56746,264672.99725497,0
+IGM.US,D,20060801,000000,6.52898,6.54599,6.42942,6.46598,123197.53841605,0
+IGM.US,D,20060802,000000,6.49043,6.56288,6.4767,6.5197,388499.55741953,0
+IGM.US,D,20060803,000000,6.45853,6.60732,6.45853,6.57509,54071.677227135,0
+IGM.US,D,20060804,000000,6.65312,6.65477,6.51044,6.54285,59321.589512723,0
+IGM.US,D,20060807,000000,6.51192,6.55807,6.50132,6.51803,101677.73667398,0
+IGM.US,D,20060808,000000,6.54285,6.56138,6.46598,6.49043,121262.0868822,0
+IGM.US,D,20060809,000000,6.64271,6.66239,6.52748,6.54914,488876.9125942,0
+IGM.US,D,20060810,000000,6.52415,6.59673,6.51803,6.5908,112104.98181264,0
+IGM.US,D,20060811,000000,6.54002,6.55807,6.50731,6.51359,132983.66523412,0
+IGM.US,D,20060814,000000,6.55807,6.66849,6.55807,6.60452,191004.87324753,0
+IGM.US,D,20060815,000000,6.69179,6.78657,6.67628,6.78342,785472.76358572,0
+IGM.US,D,20060816,000000,6.82655,6.9372,6.79563,6.92508,2028583.042352,0
+IGM.US,D,20060817,000000,6.8942,7.02016,6.89254,6.96677,187091.63217752,0
+IGM.US,D,20060818,000000,6.94363,7.00332,6.8955,7.00332,3125645.3580306,0
+IGM.US,D,20060821,000000,6.88609,6.94048,6.88609,6.92031,228171.59098363,0
+IGM.US,D,20060822,000000,6.92031,6.98613,6.89997,6.9299,78887.79486281,0
+IGM.US,D,20060823,000000,6.9299,6.97008,6.84524,6.88459,233342.87555066,0
+IGM.US,D,20060824,000000,6.92196,6.92196,6.84971,6.89697,1100310.2452838,0
+IGM.US,D,20060825,000000,6.89697,6.9466,6.86625,6.90147,1001910.6796454,0
+IGM.US,D,20060828,000000,6.88757,6.98313,6.88757,6.97008,1370178.72025,0
+IGM.US,D,20060829,000000,6.98031,7.0415,6.9327,7.03224,1065762.4354045,0
+IGM.US,D,20060830,000000,7.06317,7.11985,7.03852,7.09973,286162.55756683,0
+IGM.US,D,20060831,000000,7.06582,7.12135,7.06582,7.08563,730088.60828717,0
+IGM.US,D,20060901,000000,7.12302,7.12302,7.06451,7.0964,501294.0438411,0
+IGM.US,D,20060905,000000,7.07192,7.15144,7.07192,7.14236,895648.34215058,0
+IGM.US,D,20060906,000000,7.10415,7.10415,7.00332,7.00332,142775.84033823,0
+IGM.US,D,20060907,000000,7.03985,7.03985,6.92196,6.9466,170120.14154,0
+IGM.US,D,20060908,000000,6.98031,7.03688,6.98031,7.03688,33900.643272718,0
+IGM.US,D,20060911,000000,7.03688,7.11837,6.98778,7.0873,308329.52591554,0
+IGM.US,D,20060912,000000,7.11027,7.24701,7.11027,7.22552,327206.22665669,0
+IGM.US,D,20060913,000000,7.24866,7.25628,7.20566,7.25346,232066.68719552,0
+IGM.US,D,20060914,000000,7.22982,7.28073,7.21775,7.26206,206639.69266947,0
+IGM.US,D,20060915,000000,7.32556,7.34954,7.27182,7.28537,164265.40065009,0
+IGM.US,D,20060918,000000,7.27927,7.34687,7.25181,7.2867,262054.08939822,0
+IGM.US,D,20060919,000000,7.27182,7.29282,7.16072,7.22222,347437.74347154,0
+IGM.US,D,20060920,000000,7.31148,7.36191,7.31148,7.35728,1275668.2025374,0
+IGM.US,D,20060921,000000,7.35728,7.38522,7.26371,7.26371,402821.89877007,0
+IGM.US,D,20060922,000000,7.23279,7.23279,7.18566,7.21775,93869.399392074,0
+IGM.US,D,20060925,000000,7.23907,7.35414,7.19347,7.33794,125145.086522,0
+IGM.US,D,20060926,000000,7.33479,7.39317,7.31778,7.38855,162958.97086473,0
+IGM.US,D,20060927,000000,7.36834,7.41117,7.32556,7.34687,153190.9889048,0
+IGM.US,D,20060928,000000,7.37151,7.40821,7.32241,7.40672,87337.250465306,0
+IGM.US,D,20060929,000000,7.42346,7.42495,7.37583,7.37583,137538.02462473,0
+IGM.US,D,20061002,000000,7.3424,7.40062,7.30851,7.33479,192934.27649535,0
+IGM.US,D,20061003,000000,7.2867,7.3512,7.24866,7.32408,1033833.5333819,0
+IGM.US,D,20061004,000000,7.30536,7.47599,7.30536,7.47599,169479.02321942,0
+IGM.US,D,20061005,000000,7.47599,7.49238,7.44326,7.48609,130376.85394946,0
+IGM.US,D,20061006,000000,7.45435,7.48459,7.42955,7.46822,840246.04199391,0
+IGM.US,D,20061009,000000,7.49238,7.52312,7.45435,7.50297,660980.89195644,0
+IGM.US,D,20061010,000000,7.51684,7.53241,7.45104,7.49815,881313.90422792,0
+IGM.US,D,20061011,000000,7.46324,7.5572,7.44789,7.52941,1521452.4024791,0
+IGM.US,D,20061012,000000,7.52477,7.62148,7.52477,7.62148,372870.78628364,0
+IGM.US,D,20061013,000000,7.63819,7.69027,7.59504,7.67341,982991.64090194,0
+IGM.US,D,20061016,000000,7.6934,7.72583,7.68697,7.69027,3002435.7230425,0
+IGM.US,D,20061017,000000,7.62912,7.63819,7.55555,7.61538,647299.66892641,0
+IGM.US,D,20061018,000000,7.67822,7.68137,7.54011,7.56794,314196.36337755,0
+IGM.US,D,20061019,000000,7.5013,7.59818,7.49963,7.57487,249673.24786758,0
+IGM.US,D,20061020,000000,7.60151,7.60316,7.54011,7.59338,1962088.1855919,0
+IGM.US,D,20061023,000000,7.58581,7.68697,7.57652,7.64697,744423.04620982,0
+IGM.US,D,20061024,000000,7.62745,7.65636,7.57059,7.60151,510402.76262232,0
+IGM.US,D,20061025,000000,7.59984,7.67008,7.59338,7.65786,148594.29151189,0
+IGM.US,D,20061026,000000,7.67008,7.70914,7.61538,7.69969,634900.68253763,0
+IGM.US,D,20061027,000000,7.68565,7.68565,7.54495,7.56477,745699.23456495,0
+IGM.US,D,20061030,000000,7.56327,7.66548,7.55391,7.62148,731395.03807252,0
+IGM.US,D,20061031,000000,7.6934,7.70598,7.63391,7.64397,129076.47245015,0
+IGM.US,D,20061101,000000,7.67175,7.70119,7.55868,7.58102,164912.56725672,0
+IGM.US,D,20061102,000000,7.55391,7.59171,7.53866,7.57819,266602.40050278,0
+IGM.US,D,20061103,000000,7.61388,7.61388,7.52312,7.5616,127757.9460927,0
+IGM.US,D,20061106,000000,7.57819,7.69192,7.56794,7.67655,2950299.4973492,0
+IGM.US,D,20061107,000000,7.6934,7.75276,7.67822,7.68285,268555.99689478,0
+IGM.US,D,20061108,000000,7.64397,7.75409,7.62912,7.72283,612739.76247505,0
+IGM.US,D,20061109,000000,7.81346,7.81511,7.72117,7.73458,256199.3485083,0
+IGM.US,D,20061110,000000,7.75409,7.79194,7.73343,7.79194,1014932.6394966,0
+IGM.US,D,20061113,000000,7.77161,7.8513,7.77161,7.84042,436770.92833114,0
+IGM.US,D,20061114,000000,7.86076,7.94671,7.8027,7.94343,234667.45019415,0
+IGM.US,D,20061115,000000,7.96473,8.0036,7.93134,7.95978,430214.5862602,0
+IGM.US,D,20061116,000000,7.98341,8.01665,7.93896,8.0036,447173.98032562,0
+IGM.US,D,20061117,000000,7.98191,7.98922,7.93446,7.98341,2392980.179889,0
+IGM.US,D,20061120,000000,7.97549,8.03019,7.94046,8.00526,147959.22147734,0
+IGM.US,D,20061121,000000,8.0135,8.03019,7.98191,8.0064,325954.23144573,0
+IGM.US,D,20061122,000000,8.01235,8.08476,8.01086,8.08162,134925.16505402,0
+IGM.US,D,20061124,000000,8.04293,8.09236,8.0036,8.06178,87337.250465306,0
+IGM.US,D,20061127,000000,8.01947,8.03981,7.84522,7.8513,335044.80536881,0
+IGM.US,D,20061128,000000,7.81183,7.88701,7.75276,7.88553,305039.25830798,0
+IGM.US,D,20061129,000000,7.92389,7.9495,7.87612,7.9224,110157.43370669,0
+IGM.US,D,20061130,000000,7.92984,7.98656,7.89283,7.95115,225546.63484084,0
+IGM.US,D,20061201,000000,7.91647,7.93896,7.80104,7.85909,337004.45004684,0
+IGM.US,D,20061204,000000,7.87612,7.99713,7.86207,7.9573,134925.16505402,0
+IGM.US,D,20061205,000000,7.97696,8.00526,7.97101,7.97696,88661.825108789,0
+IGM.US,D,20061206,000000,7.96953,7.97549,7.93134,7.95115,338976.19129696,0
+IGM.US,D,20061207,000000,7.94671,7.94671,7.86521,7.87926,82141.77275411,0
+IGM.US,D,20061208,000000,7.86207,7.93301,7.83892,7.8809,101018.47349526,0
+IGM.US,D,20061211,000000,7.88851,7.95862,7.87612,7.9191,110834.84174354,0
+IGM.US,D,20061212,000000,7.92669,7.92669,7.82403,7.86076,86036.868965996,0
+IGM.US,D,20061213,000000,7.89431,7.89761,7.84522,7.88405,66506.953332166,0
+IGM.US,D,20061214,000000,7.90075,7.98656,7.90075,7.95415,110834.84174354,0
+IGM.US,D,20061215,000000,8.01665,8.02112,7.96953,7.98506,262701.25600485,0
+IGM.US,D,20061218,000000,8.00788,8.03185,7.90537,7.91314,161017.47104483,0
+IGM.US,D,20061219,000000,7.89133,7.94671,7.83743,7.90687,347437.74347154,0
+IGM.US,D,20061220,000000,7.93446,7.97101,7.92836,7.94343,89296.895143335,0
+IGM.US,D,20061221,000000,7.92389,7.94802,7.84963,7.88405,115389.20113415,0
+IGM.US,D,20061222,000000,7.89283,7.90075,7.81956,7.81956,2134833.2832747,0
+IGM.US,D,20061226,000000,7.82403,7.87612,7.82403,7.87281,157098.18168877,0
+IGM.US,D,20061227,000000,7.88553,7.93446,7.88553,7.91647,558631.79553162,0
+IGM.US,D,20061228,000000,7.90687,7.92521,7.88851,7.89761,411979.00383963,0
+IGM.US,D,20061229,000000,7.90239,7.9573,7.88851,7.88851,2027905.6343151,0
+IGM.US,D,20070103,000000,7.94506,8.01665,7.79955,7.89925,351338.88796947,0
+IGM.US,D,20070104,000000,7.91314,8.06958,7.8824,8.04938,2502454.1572727,0
+IGM.US,D,20070105,000000,7.94343,7.994,7.93301,7.99089,188392.01367683,0
+IGM.US,D,20070108,000000,8.015,8.03667,7.96473,8.01235,992789.86429205,0
+IGM.US,D,20070109,000000,8.04146,8.05418,7.96953,8.02724,203373.61820609,0
+IGM.US,D,20070110,000000,8.00193,8.10561,7.99878,8.09817,1454280.1376821,0
+IGM.US,D,20070111,000000,8.11353,8.18133,8.11353,8.15388,628404.82332719,0
+IGM.US,D,20070112,000000,8.15388,8.21506,8.12595,8.21506,2610028.972839,0
+IGM.US,D,20070116,000000,8.19173,8.19919,8.13965,8.16761,1758067.4007792,0
+IGM.US,D,20070117,000000,8.12891,8.1413,8.05418,8.07255,5196566.4026857,0
+IGM.US,D,20070118,000000,8.02577,8.02577,7.88985,7.90687,4586451.5963535,0
+IGM.US,D,20070119,000000,7.86819,7.93613,7.86372,7.92389,574284.75981169,0
+IGM.US,D,20070122,000000,7.91002,7.92389,7.80585,7.8419,1084687.522434,0
+IGM.US,D,20070123,000000,7.85759,7.90075,7.82403,7.8419,4628160.5769081,0
+IGM.US,D,20070124,000000,7.92389,7.98922,7.90837,7.97401,2821253.2663292,0
+IGM.US,D,20070125,000000,8.01947,8.03667,7.85909,7.89431,361137.11135962,0
+IGM.US,D,20070126,000000,7.95415,7.95415,7.86967,7.90537,2441191.0679401,0
+IGM.US,D,20070129,000000,7.92836,7.96953,7.90075,7.92521,449139.67328969,0
+IGM.US,D,20070130,000000,7.9495,7.96953,7.92521,7.96308,1644643.8926091,0
+IGM.US,D,20070131,000000,7.92669,8.03185,7.90537,7.9955,213806.91163079,0
+IGM.US,D,20070201,000000,8.04624,8.05716,7.95563,7.9955,1922320.7048572,0
+IGM.US,D,20070202,000000,8.01086,8.035,7.9955,8.01235,120590.72713139,0
+IGM.US,D,20070205,000000,8.01665,8.04146,8.00045,8.03019,116024.2711687,0
+IGM.US,D,20070206,000000,8.035,8.03667,7.94671,8.00788,492802.25023631,0
+IGM.US,D,20070207,000000,8.06625,8.11501,8.04624,8.0742,2034455.9281001,0
+IGM.US,D,20070208,000000,8.05418,8.09966,8.04146,8.08012,1171359.4614346,0
+IGM.US,D,20070209,000000,8.08776,8.11835,7.95978,7.98656,895648.34215058,0
+IGM.US,D,20070212,000000,7.97234,7.97861,7.94046,7.94506,483143.13742515,0
+IGM.US,D,20070213,000000,7.9679,8.0036,7.95415,7.97861,552129.88803507,0
+IGM.US,D,20070214,000000,7.99878,8.12298,7.99878,8.08926,380697.26842367,0
+IGM.US,D,20070215,000000,8.09236,8.14612,8.09236,8.13965,385239.53124219,0
+IGM.US,D,20070216,000000,8.08476,8.1304,8.08012,8.11835,2756687.812817,0
+IGM.US,D,20070220,000000,8.09817,8.16313,8.06477,8.14612,301144.1620961,0
+IGM.US,D,20070221,000000,8.11501,8.14927,8.09817,8.13669,601635.10929951,0
+IGM.US,D,20070222,000000,8.17208,8.20397,8.13669,8.17058,359165.37010951,0
+IGM.US,D,20070223,000000,8.17535,8.17535,8.13965,8.15866,155138.53701074,0
+IGM.US,D,20070226,000000,8.19623,8.19623,8.09089,8.12891,1538308.9756818,0
+IGM.US,D,20070227,000000,7.97234,8.0178,7.77011,7.81183,1164863.6022241,0
+IGM.US,D,20070228,000000,7.83181,7.89431,7.77495,7.83743,2150492.2958409,0
+IGM.US,D,20070301,000000,7.63819,7.85593,7.63819,7.7979,3252973.8758143,0
+IGM.US,D,20070302,000000,7.76371,7.78435,7.67175,7.67175,1867553.4747351,0
+IGM.US,D,20070305,000000,7.61538,7.73458,7.60316,7.60596,321345.43748073,0
+IGM.US,D,20070306,000000,7.6934,7.7764,7.6934,7.76698,241187.50254882,0
+IGM.US,D,20070307,000000,7.76221,7.7827,7.72732,7.72732,624485.53397109,0
+IGM.US,D,20070308,000000,7.79475,7.82254,7.75409,7.75409,118631.08245336,0
+IGM.US,D,20070309,000000,7.82403,7.84042,7.72283,7.77328,307035.19270227,0
+IGM.US,D,20070312,000000,7.76698,7.84355,7.75741,7.82254,138179.14294532,0
+IGM.US,D,20070313,000000,7.7779,7.80702,7.67655,7.68285,255546.13361563,0
+IGM.US,D,20070314,000000,7.68434,7.77328,7.63242,7.76371,1265900.2205775,0
+IGM.US,D,20070315,000000,7.75409,7.78601,7.74682,7.77161,162311.8042581,0
+IGM.US,D,20070316,000000,7.76221,7.78123,7.73178,7.75409,88661.825108789,0
+IGM.US,D,20070319,000000,7.79475,7.83181,7.7779,7.79955,153190.9889048,0
+IGM.US,D,20070320,000000,7.80104,7.86967,7.79642,7.84355,198813.21052944,0
+IGM.US,D,20070321,000000,7.87926,8.00045,7.8528,7.994,172085.83450408,0
+IGM.US,D,20070322,000000,7.98656,7.98656,7.92836,7.96473,65170.282116595,0
+IGM.US,D,20070323,000000,7.96953,7.97696,7.94671,7.9573,513656.74051361,0
+IGM.US,D,20070326,000000,7.95563,7.98806,7.87761,7.98191,271828.1196442,0
+IGM.US,D,20070327,000000,7.96473,7.97234,7.93729,7.9495,80194.224648164,0
+IGM.US,D,20070328,000000,7.90537,7.94046,7.87281,7.87281,151237.39251281,0
+IGM.US,D,20070329,000000,7.93134,7.93134,7.79327,7.86372,266602.40050278,0
+IGM.US,D,20070330,000000,7.88405,7.88701,7.81034,7.85909,69113.764616831,0
+IGM.US,D,20070402,000000,7.88553,7.90075,7.83181,7.8824,736608.66064193,0
+IGM.US,D,20070403,000000,7.92075,7.99878,7.92075,7.96953,243129.00236873,0
+IGM.US,D,20070404,000000,7.96953,8.02577,7.96953,8.01235,378701.33402938,0
+IGM.US,D,20070405,000000,8.01665,8.06178,8.01665,8.06178,75615.672113382,0
+IGM.US,D,20070409,000000,8.08162,8.08162,8.02724,8.04938,874128.54040845,0
+IGM.US,D,20070410,000000,8.04789,8.06477,8.03185,8.06178,1623099.8977228,0
+IGM.US,D,20070411,000000,8.07567,8.07567,7.97696,7.99713,222262.41551932,0
+IGM.US,D,20070412,000000,7.97861,8.05549,7.97861,8.05104,2938565.8224252,0
+IGM.US,D,20070413,000000,8.04938,8.08476,7.98341,8.06792,275741.36071422,0
+IGM.US,D,20070416,000000,8.11501,8.14445,8.09652,8.14445,711169.5695437,0
+IGM.US,D,20070417,000000,8.15538,8.16761,8.13669,8.16313,187091.63217752,0
+IGM.US,D,20070418,000000,8.11501,8.17208,8.08776,8.14779,326595.34976632,0
+IGM.US,D,20070419,000000,8.08626,8.16446,8.08626,8.12741,207934.02588274,0
+IGM.US,D,20070420,000000,8.19623,8.21971,8.16033,8.19757,316797.12637617,0
+IGM.US,D,20070423,000000,8.16313,8.18415,8.15074,8.15701,355264.22561157,0
+IGM.US,D,20070424,000000,8.19473,8.25027,8.16446,8.22565,727487.84528857,0
+IGM.US,D,20070425,000000,8.26614,8.32569,8.23505,8.31824,1766535.0012398,0
+IGM.US,D,20070426,000000,8.30268,8.36369,8.30268,8.33971,368274.08889073,0
+IGM.US,D,20070427,000000,8.33971,8.36947,8.33656,8.34566,98405.613924551,0
+IGM.US,D,20070430,000000,8.35461,8.36054,8.25357,8.25357,387840.29424081,0
+IGM.US,D,20070501,000000,8.26302,8.28614,8.21671,8.27838,1189643.4301434,0
+IGM.US,D,20070502,000000,8.29227,8.36947,8.29227,8.35015,130376.85394946,0
+IGM.US,D,20070503,000000,8.37892,8.41298,8.35576,8.39114,63234.830582738,0
+IGM.US,D,20070504,000000,8.43742,8.45675,8.38204,8.42982,929542.93713722,0
+IGM.US,D,20070507,000000,8.43742,8.44787,8.41942,8.42832,141451.26569475,0
+IGM.US,D,20070508,000000,8.40682,8.46883,8.39276,8.45841,119937.51223872,0
+IGM.US,D,20070509,000000,8.40073,8.50819,8.40073,8.49861,224899.46823421,0
+IGM.US,D,20070510,000000,8.451,8.4862,8.3741,8.3741,253568.34407947,0
+IGM.US,D,20070511,000000,8.40682,8.49067,8.40239,8.48917,395007.51320212,0
+IGM.US,D,20070514,000000,8.49861,8.51136,8.40533,8.44157,443920.00243432,0
+IGM.US,D,20070515,000000,8.44787,8.48142,8.36797,8.36797,589925.62751967,0
+IGM.US,D,20070516,000000,8.39276,8.45546,8.36797,8.45546,134925.16505402,0
+IGM.US,D,20070517,000000,8.44787,8.46883,8.42088,8.43742,136213.44998124,0
+IGM.US,D,20070518,000000,8.4753,8.48917,8.43446,8.48917,346802.67343699,0
+IGM.US,D,20070521,000000,8.4862,8.57516,8.4862,8.53398,294624.10974141,0
+IGM.US,D,20070522,000000,8.55084,8.59237,8.52638,8.5634,102330.95156666,0
+IGM.US,D,20070523,000000,8.56046,8.58128,8.49398,8.50819,114735.98624147,0
+IGM.US,D,20070524,000000,8.47364,8.52323,8.33971,8.35461,294624.10974141,0
+IGM.US,D,20070525,000000,8.40372,8.44787,8.39114,8.44454,1293274.7632094,0
+IGM.US,D,20070529,000000,8.47364,8.52058,8.45396,8.48472,524761.39368912,0
+IGM.US,D,20070530,000000,8.42238,8.55879,8.42238,8.55879,458889.5103915,0
+IGM.US,D,20070531,000000,8.58587,8.62161,8.56805,8.62161,64504.970651832,0
+IGM.US,D,20070601,000000,8.66809,8.67915,8.62311,8.62789,428920.25304693,0
+IGM.US,D,20070604,000000,8.59237,8.65569,8.59237,8.65402,69736.738079295,0
+IGM.US,D,20070605,000000,8.62476,8.63982,8.57978,8.6307,483675.38659696,0
+IGM.US,D,20070606,000000,8.59697,8.59697,8.53398,8.55084,615358.67033177,0
+IGM.US,D,20070607,000000,8.54044,8.55566,8.39909,8.40682,194240.7062807,0
+IGM.US,D,20070608,000000,8.42832,8.54476,8.39909,8.53728,930837.27035046,0
+IGM.US,D,20070611,000000,8.50506,8.56671,8.50506,8.52058,396350.23270374,0
+IGM.US,D,20070612,000000,8.46436,8.53563,8.4495,8.45396,222262.41551932,0
+IGM.US,D,20070613,000000,8.47679,8.55251,8.46125,8.54639,352657.41432691,0
+IGM.US,D,20070614,000000,8.55416,8.63848,8.55416,8.62031,132312.30548331,0
+IGM.US,D,20070615,000000,8.72428,8.72428,8.68495,8.70577,236627.09487217,0
+IGM.US,D,20070618,000000,8.73818,8.73818,8.69238,8.71652,312908.07845032,0
+IGM.US,D,20070619,000000,8.70149,8.73356,8.68345,8.7137,1296534.7893868,0
+IGM.US,D,20070620,000000,8.74099,8.74099,8.62904,8.64758,342865.2392228,0
+IGM.US,D,20070621,000000,8.63352,8.73356,8.60938,8.72263,489548.27234501,0
+IGM.US,D,20070622,000000,8.70577,8.71965,8.62476,8.63518,250308.31790213,0
+IGM.US,D,20070625,000000,8.63352,8.68775,8.56805,8.6016,335044.80536881,0
+IGM.US,D,20070626,000000,8.64293,8.64293,8.54804,8.5783,306381.9778096,0
+IGM.US,D,20070627,000000,8.57683,8.67915,8.57683,8.66957,118631.08245336,0
+IGM.US,D,20070628,000000,8.68495,8.74264,8.68345,8.68775,3033759.7964607,0
+IGM.US,D,20070629,000000,8.72114,8.74727,8.61401,8.67915,3426789.5201267,0
+IGM.US,D,20070702,000000,8.72891,8.75503,8.71817,8.75207,3087843.5702599,0
+IGM.US,D,20070703,000000,8.76563,8.80101,8.7625,8.79223,1254825.8088322,0
+IGM.US,D,20070705,000000,8.80516,8.86233,8.79355,8.85159,286809.72417347,0
+IGM.US,D,20070706,000000,8.86548,8.89807,8.83442,8.87937,232719.9020882,0
+IGM.US,D,20070709,000000,8.89474,8.89474,8.8607,8.88384,792658.12740519,0
+IGM.US,D,20070710,000000,8.85608,8.88846,8.81405,8.81702,1559865.0671401,0
+IGM.US,D,20070711,000000,8.82945,8.864,8.79805,8.86233,436099.56858033,0
+IGM.US,D,20070712,000000,8.90846,9.04785,8.90087,9.04785,385239.53124219,0
+IGM.US,D,20070713,000000,9.03743,9.05829,9.02221,9.05082,439341.44989954,0
+IGM.US,D,20070716,000000,9.04652,9.10008,9.04652,9.06766,332450.09065623,0
+IGM.US,D,20070717,000000,9.11301,9.16574,9.08987,9.13398,2640675.6382204,0
+IGM.US,D,20070718,000000,9.03743,9.07081,8.98223,9.06933,897589.84197048,0
+IGM.US,D,20070719,000000,9.16887,9.20658,9.15382,9.18626,810893.70982571,0
+IGM.US,D,20070720,000000,9.13995,9.14606,9.04502,9.08505,1475818.0842823,0
+IGM.US,D,20070723,000000,9.11136,9.15499,9.09728,9.13081,1348671.01508,0
+IGM.US,D,20070724,000000,9.03315,9.10173,8.9407,8.96204,487600.72423906,0
+IGM.US,D,20070725,000000,8.99282,9.0252,8.92221,8.96354,2529846.8447629,0
+IGM.US,D,20070726,000000,8.91011,8.96784,8.72578,8.86997,1089889.0484313,0
+IGM.US,D,20070727,000000,8.85441,8.88384,8.7137,8.7137,1268507.0318621,0
+IGM.US,D,20070730,000000,8.71965,8.78746,8.67107,8.76892,495396.96494888,0
+IGM.US,D,20070731,000000,8.82482,8.8311,8.5892,8.6046,5006904.2489398,0
+IGM.US,D,20070801,000000,8.64758,8.69238,8.53878,8.67915,2743012.6380731,0
+IGM.US,D,20070802,000000,8.72578,8.78909,8.68345,8.74099,1647214.4141776,0
+IGM.US,D,20070803,000000,8.7595,8.76563,8.55416,8.55566,1153129.9273,0
+IGM.US,D,20070806,000000,8.60627,8.66194,8.52058,8.63518,2228043.4194881,0
+IGM.US,D,20070807,000000,8.62641,8.73206,8.53563,8.66809,4455439.6723695,0
+IGM.US,D,20070808,000000,8.74727,8.86233,8.74727,8.81869,2780820.4741298,0
+IGM.US,D,20070809,000000,8.68345,8.8311,8.60791,8.60791,1703947.3372637,0
+IGM.US,D,20070810,000000,8.52058,8.66509,8.44304,8.59845,1294575.1447087,0
+IGM.US,D,20070813,000000,8.68345,8.71207,8.63352,8.64443,2545505.857329,0
+IGM.US,D,20070814,000000,8.68195,8.68195,8.50189,8.50189,1151158.18605,0
+IGM.US,D,20070815,000000,8.46125,8.55084,8.33211,8.35163,3153703.3569855,0
+IGM.US,D,20070816,000000,8.28136,8.31657,8.07567,8.29523,1468620.6238908,0
+IGM.US,D,20070817,000000,8.49861,8.50819,8.33046,8.44621,3182989.1580072,0
+IGM.US,D,20070820,000000,8.46736,8.50339,8.40533,8.46291,1934078.5729254,0
+IGM.US,D,20070821,000000,8.44621,8.62161,8.43892,8.50656,1904066.9775785,0
+IGM.US,D,20070822,000000,8.62904,8.62904,8.54476,8.6016,2707805.565015,0
+IGM.US,D,20070823,000000,8.63237,8.65402,8.54639,8.61068,1417149.7096623,0
+IGM.US,D,20070824,000000,8.5892,8.73206,8.57978,8.72578,924982.5294606,0
+IGM.US,D,20070827,000000,8.7137,8.72263,8.67271,8.68626,2475763.0709637,0
+IGM.US,D,20070828,000000,8.63518,8.63982,8.47977,8.49234,894341.91236517,0
+IGM.US,D,20070829,000000,8.54804,8.7137,8.54804,8.70742,1528601.4765823,0
+IGM.US,D,20070830,000000,8.66659,8.8311,8.66194,8.73951,1853890.3965633,0
+IGM.US,D,20070831,000000,8.84996,8.87327,8.80101,8.83756,1174655.7773282,0
+IGM.US,D,20070904,000000,8.864,9.04917,8.82945,8.99427,1314764.3235213,0
+IGM.US,D,20070905,000000,8.96039,8.97725,8.87607,8.91756,1843420.8134223,0
+IGM.US,D,20070906,000000,8.94567,8.96636,8.85608,8.94832,2387736.3158894,0
+IGM.US,D,20070907,000000,8.82019,8.83442,8.72428,8.79655,2919011.7136472,0
+IGM.US,D,20070910,000000,8.83919,8.85159,8.6909,8.78447,2698025.486483,0
+IGM.US,D,20070911,000000,8.8068,8.90846,8.8068,8.89326,2886417.5001598,0
+IGM.US,D,20070912,000000,8.85903,8.93757,8.84233,8.85293,1587294.0443465,0
+IGM.US,D,20070913,000000,8.88219,8.89012,8.83275,8.84679,1166145.8388652,0
+IGM.US,D,20070914,000000,8.76398,8.84679,8.76083,8.83442,1726120.3538985,0
+IGM.US,D,20070917,000000,8.79655,8.81126,8.76083,8.78614,3289275.6886461,0
+IGM.US,D,20070918,000000,8.84398,8.99559,8.78909,8.96784,2598948.5128076,0
+IGM.US,D,20070919,000000,9.0391,9.07248,8.97258,9.01447,3257975.808372,0
+IGM.US,D,20070920,000000,8.99892,9.05497,8.99559,9.01299,1568356.8607449,0
+IGM.US,D,20070921,000000,9.06309,9.11432,9.06309,9.07863,571006.58877622,0
+IGM.US,D,20070924,000000,9.09728,9.18143,9.06933,9.09417,1098392.9386081,0
+IGM.US,D,20070925,000000,9.07413,9.25651,9.06618,9.15832,4653623.8611504,0
+IGM.US,D,20070926,000000,9.24281,9.26278,9.19073,9.20955,1486245.329421,0
+IGM.US,D,20070927,000000,9.24906,9.26278,9.21535,9.23369,2095731.1140048,0
+IGM.US,D,20070928,000000,9.22641,9.25203,9.17978,9.22181,1524047.1171917,0
+IGM.US,D,20071001,000000,9.26428,9.35306,9.25965,9.3332,900208.7498272,0
+IGM.US,D,20071002,000000,9.3332,9.34712,9.30244,9.34082,1450372.9448982,0
+IGM.US,D,20071003,000000,9.30098,9.31338,9.22787,9.27157,871545.92226803,0
+IGM.US,D,20071004,000000,9.2732,9.2732,9.20658,9.25501,826558.77067791,0
+IGM.US,D,20071005,000000,9.34082,9.42334,9.31488,9.40234,1255491.1202969,0
+IGM.US,D,20071008,000000,9.38877,9.47458,9.38877,9.47311,683129.71544698,0
+IGM.US,D,20071009,000000,9.51312,9.52949,9.44698,9.52353,1549443.8702875,0
+IGM.US,D,20071010,000000,9.53099,9.56138,9.49657,9.56138,985604.50047258,0
+IGM.US,D,20071011,000000,9.60056,9.63136,9.35027,9.40993,1097721.5788573,0
+IGM.US,D,20071012,000000,9.43423,9.53544,9.43423,9.52203,3324476.7134182,0
+IGM.US,D,20071015,000000,9.46814,9.58322,9.39754,9.44865,1349989.5414374,0
+IGM.US,D,20071016,000000,9.41291,9.47625,9.37523,9.40993,895001.17554392,0
+IGM.US,D,20071017,000000,9.5556,9.57081,9.42169,9.54337,685119.60155523,0
+IGM.US,D,20071018,000000,9.52501,9.58322,9.48433,9.56914,1278287.1103941,0
+IGM.US,D,20071019,000000,9.55247,9.55247,9.31952,9.33487,2048137.15113,0
+IGM.US,D,20071022,000000,9.23536,9.41141,9.23536,9.40828,1537728.3402216,0
+IGM.US,D,20071023,000000,9.50864,9.55692,9.42499,9.55247,2144625.4583788,0
+IGM.US,D,20071024,000000,9.45771,9.46814,9.24741,9.44218,2381210.2152487,0
+IGM.US,D,20071025,000000,9.47145,9.50714,9.32233,9.37043,1110743.5387086,0
+IGM.US,D,20071026,000000,9.59446,9.62504,9.49807,9.57081,481727.83849102,0
+IGM.US,D,20071029,000000,9.60969,9.65547,9.57247,9.65547,621866.62611431,0
+IGM.US,D,20071030,000000,9.60819,9.69547,9.59446,9.65298,820685.88492986,0
+IGM.US,D,20071031,000000,9.73979,9.83338,9.68454,9.80541,1604235.2935538,0
+IGM.US,D,20071101,000000,9.77532,9.7861,9.65298,9.65697,657079.74745852,0
+IGM.US,D,20071102,000000,9.76591,9.76591,9.60969,9.72143,1004511.4426439,0
+IGM.US,D,20071105,000000,9.69679,9.73979,9.6204,9.70143,1939673.2375155,0
+IGM.US,D,20071106,000000,9.71066,9.80114,9.65847,9.80114,669460.58898911,0
+IGM.US,D,20071107,000000,9.60371,9.77682,9.56452,9.56619,1033373.8636426,0
+IGM.US,D,20071108,000000,9.43757,9.51756,9.05082,9.20658,2565156.7386837,0
+IGM.US,D,20071109,000000,8.98965,9.08505,8.9131,8.9407,1992081.6360807,0
+IGM.US,D,20071112,000000,8.78746,8.98653,8.77372,8.78746,1839259.5926245,0
+IGM.US,D,20071113,000000,8.84233,9.12209,8.84233,9.12209,480814.54729848,0
+IGM.US,D,20071114,000000,9.21368,9.21867,8.96471,8.99282,1356503.5455061,0
+IGM.US,D,20071115,000000,8.98653,9.0252,8.85293,8.92533,2498571.1576329,0
+IGM.US,D,20071116,000000,8.98965,9.01299,8.85903,9.01299,1598344.2629476,0
+IGM.US,D,20071119,000000,8.95889,9.02853,8.85608,8.88384,1205798.4021651,0
+IGM.US,D,20071120,000000,8.86997,9.03315,8.74428,8.89161,701389.4910117,0
+IGM.US,D,20071121,000000,8.80993,8.92832,8.71535,8.77689,859140.88759312,0
+IGM.US,D,20071123,000000,8.80516,8.89474,8.80516,8.88551,460873.34821371,0
+IGM.US,D,20071126,000000,8.84546,8.96354,8.6909,8.7137,1512307.3939816,0
+IGM.US,D,20071127,000000,8.74893,8.85903,8.69238,8.82167,543009.07268177,0
+IGM.US,D,20071128,000000,8.9407,9.1492,8.90566,9.12209,1048294.9853114,0
+IGM.US,D,20071129,000000,9.10969,9.18309,9.08189,9.1492,539742.99821838,0
+IGM.US,D,20071130,000000,9.20492,9.21867,8.96636,9.04502,568696.14350768,0
+IGM.US,D,20071203,000000,9.06618,9.06618,8.95144,8.95889,11913442.081788,0
+IGM.US,D,20071204,000000,8.9131,9.00686,8.89161,8.9298,748342.33556593,0
+IGM.US,D,20071205,000000,9.07563,9.16292,9.05662,9.13548,675309.28159301,0
+IGM.US,D,20071206,000000,9.20492,9.27485,9.14606,9.26111,923034.98135461,0
+IGM.US,D,20071207,000000,9.28114,9.29206,9.22491,9.25801,441942.21289816,0
+IGM.US,D,20071210,000000,9.26428,9.34249,9.26111,9.31488,593832.82030365,0
+IGM.US,D,20071211,000000,9.321,9.3962,9.11927,9.13698,499304.15773286,0
+IGM.US,D,20071212,000000,9.2843,9.35472,9.09728,9.22787,404799.68830624,0
+IGM.US,D,20071213,000000,9.16887,9.24281,9.13995,9.22921,198172.09220884,0
+IGM.US,D,20071214,000000,9.17204,9.23684,9.12061,9.12474,498027.96937772,0
+IGM.US,D,20071217,000000,9.06933,9.08339,8.92368,8.9298,269868.47496617,0
+IGM.US,D,20071218,000000,8.99892,9.01299,8.85441,8.95889,3886991.5085896,0
+IGM.US,D,20071219,000000,8.98653,9.0419,8.9407,8.99892,1503857.9383791,0
+IGM.US,D,20071220,000000,9.10821,9.15665,9.04785,9.15382,380025.90867286,0
+IGM.US,D,20071221,000000,9.31189,9.31189,9.25501,9.30891,172085.83450408,0
+IGM.US,D,20071224,000000,9.42942,9.42942,9.32233,9.38547,182543.32107295,0
+IGM.US,D,20071226,000000,9.35767,9.41424,9.32675,9.40234,542337.71293096,0
+IGM.US,D,20071227,000000,9.3332,9.37358,9.24131,9.25055,1036918.159264,0
+IGM.US,D,20071228,000000,9.30244,9.32543,9.20325,9.25801,344189.81386628,0
+IGM.US,D,20071231,000000,9.17367,9.22017,9.14161,9.14161,875525.69448446,0
+IGM.US,D,20080102,000000,9.12624,9.17663,8.92832,8.97096,869556.03615973,0
+IGM.US,D,20080103,000000,8.96784,9.00536,8.89641,8.94715,3233195.9804527,0
+IGM.US,D,20080104,000000,8.81259,8.81259,8.53398,8.53398,908670.3020018,0
+IGM.US,D,20080107,000000,8.51745,8.55084,8.34733,8.46586,908990.86116209,0
+IGM.US,D,20080108,000000,8.47214,8.54952,8.22266,8.22266,1025365.9329213,0
+IGM.US,D,20080109,000000,8.21971,8.36947,8.15388,8.36947,730735.77489382,0
+IGM.US,D,20080110,000000,8.24862,8.43892,8.24862,8.36204,511830.15812854,0
+IGM.US,D,20080111,000000,8.31657,8.35163,8.17058,8.18133,1707830.3369035,0
+IGM.US,D,20080114,000000,8.38634,8.43742,8.32879,8.41132,1100310.2452838,0
+IGM.US,D,20080115,000000,8.33046,8.36534,8.19025,8.221,1202012.175102,0
+IGM.US,D,20080116,000000,8.06477,8.18562,7.95265,8.06343,700095.15779846,0
+IGM.US,D,20080117,000000,8.09966,8.1304,7.88985,7.92075,761376.39198925,0
+IGM.US,D,20080118,000000,8.03352,8.09089,7.92521,7.95862,816034.75296252,0
+IGM.US,D,20080122,000000,7.43381,7.84355,7.41117,7.73908,923930.12768907,0
+IGM.US,D,20080123,000000,7.44789,7.73908,7.3287,7.73758,881096.16593035,0
+IGM.US,D,20080124,000000,7.77011,7.97696,7.77011,7.97696,859467.49503949,0
+IGM.US,D,20080125,000000,8.23341,8.23341,7.82551,7.84963,1832128.6633794,0
+IGM.US,D,20080128,000000,7.83462,7.88405,7.77161,7.87116,2249551.124658,0
+IGM.US,D,20080129,000000,7.86521,7.90389,7.79047,7.87926,488229.74598757,0
+IGM.US,D,20080130,000000,7.81183,8.01235,7.81183,7.9191,1182458.066324,0
+IGM.US,D,20080131,000000,7.73758,8.03981,7.73758,7.96308,1020944.6358236,0
+IGM.US,D,20080201,000000,8.02724,8.10099,7.94802,8.08776,326595.34976632,0
+IGM.US,D,20080204,000000,8.06343,8.07107,7.96473,7.96473,360483.89646695,0
+IGM.US,D,20080205,000000,7.83462,7.87116,7.73178,7.73178,744423.04620982,0
+IGM.US,D,20080206,000000,7.77495,7.81659,7.60596,7.61223,308329.52591554,0
+IGM.US,D,20080207,000000,7.48048,7.71656,7.47748,7.6091,2651756.0982517,0
+IGM.US,D,20080208,000000,7.62148,7.73758,7.61688,7.70448,543009.07268177,0
+IGM.US,D,20080211,000000,7.81956,7.82883,7.71821,7.80437,1121842.143598,0
+IGM.US,D,20080212,000000,7.81808,7.89431,7.74997,7.79047,151878.5108334,0
+IGM.US,D,20080213,000000,7.97401,7.9955,7.84355,7.98027,357877.08518228,0
+IGM.US,D,20080214,000000,8.0064,8.0064,7.82254,7.82254,233179.57182749,0
+IGM.US,D,20080215,000000,7.78435,7.81183,7.73592,7.77956,174704.74236083,0
+IGM.US,D,20080219,000000,7.84355,7.86372,7.69192,7.70284,112371.10639854,0
+IGM.US,D,20080220,000000,7.65636,7.86207,7.65636,7.82716,281844.08133191,0
+IGM.US,D,20080221,000000,7.90075,7.94671,7.75741,7.76846,265961.28218219,0
+IGM.US,D,20080222,000000,7.80437,7.80867,7.66383,7.80867,175333.76410933,0
+IGM.US,D,20080225,000000,7.80867,7.88553,7.76536,7.86819,836326.7526378,0
+IGM.US,D,20080226,000000,7.76221,7.97696,7.76221,7.93134,436353.59659415,0
+IGM.US,D,20080227,000000,7.9148,8.01947,7.84798,7.99237,3173172.7897589,0
+IGM.US,D,20080228,000000,7.92521,7.97401,7.89133,7.90837,419134.12622886,0
+IGM.US,D,20080229,000000,7.87446,7.87446,7.70914,7.73028,331482.3648893,0
+IGM.US,D,20080303,000000,7.6934,7.71196,7.59984,7.66696,428267.03815425,0
+IGM.US,D,20080304,000000,7.57819,7.71081,7.53551,7.6934,1836295.9324633,0
+IGM.US,D,20080305,000000,7.75891,7.79955,7.67655,7.73458,177970.81682421,0
+IGM.US,D,20080306,000000,7.66086,7.74549,7.58874,7.59171,451667.8568558,0
+IGM.US,D,20080307,000000,7.49533,7.69507,7.49533,7.59171,514963.17029897,0
+IGM.US,D,20080310,000000,7.5717,7.62148,7.50297,7.50907,993443.07918473,0
+IGM.US,D,20080311,000000,7.50907,7.76698,7.50907,7.76698,1702017.9340159,0
+IGM.US,D,20080312,000000,7.74235,7.86521,7.72878,7.72878,461502.36996221,0
+IGM.US,D,20080313,000000,7.68137,7.81511,7.59021,7.74847,971282.15912209,0
+IGM.US,D,20080314,000000,7.76221,7.80702,7.53701,7.60151,520817.91118889,0
+IGM.US,D,20080317,000000,7.46192,7.61223,7.43995,7.54011,835667.48945911,0
+IGM.US,D,20080318,000000,7.69969,7.84522,7.60446,7.84522,2334100.1152574,0
+IGM.US,D,20080319,000000,7.90687,7.90687,7.64862,7.65012,212512.57841752,0
+IGM.US,D,20080320,000000,7.62745,7.7827,7.62745,7.7827,442262.77205846,0
+IGM.US,D,20080324,000000,7.84042,8.04458,7.83314,8.00526,424771.12882123,0
+IGM.US,D,20080325,000000,8.03981,8.06625,7.9495,8.02112,947143.44952324,0
+IGM.US,D,20080326,000000,8.0064,8.0064,7.90075,7.95265,214460.12652346,0
+IGM.US,D,20080327,000000,7.90075,7.91647,7.76371,7.77495,200797.04835164,0
+IGM.US,D,20080328,000000,7.82551,7.87446,7.73178,7.73178,151878.5108334,0
+IGM.US,D,20080331,000000,7.72417,7.80585,7.71968,7.7779,136213.44998124,0
+IGM.US,D,20080401,000000,7.82716,8.05881,7.82716,8.05881,192317.35131893,0
+IGM.US,D,20080402,000000,8.1413,8.1413,7.97696,8.02887,204667.95141936,0
+IGM.US,D,20080403,000000,7.96623,8.09817,7.96623,8.05549,316645.91922508,0
+IGM.US,D,20080404,000000,8.05104,8.13205,8.0036,8.07732,198172.09220884,0
+IGM.US,D,20080407,000000,8.13669,8.13965,8.03019,8.05104,369441.40809708,0
+IGM.US,D,20080408,000000,7.9679,8.02577,7.94802,7.98341,422418.34555038,0
+IGM.US,D,20080409,000000,7.98922,7.994,7.89761,7.93729,382632.71995753,0
+IGM.US,D,20080410,000000,7.94671,8.09089,7.94671,8.05716,400850.15751996,0
+IGM.US,D,20080411,000000,7.98191,7.98191,7.82121,7.83181,155138.53701074,0
+IGM.US,D,20080414,000000,7.83578,7.87446,7.79642,7.8027,123397.13185548,0
+IGM.US,D,20080415,000000,7.83314,7.83462,7.72117,7.79955,92950.059913495,0
+IGM.US,D,20080416,000000,7.90239,8.04789,7.90239,8.03185,128562.36813647,0
+IGM.US,D,20080417,000000,8.0742,8.0742,7.994,8.04458,304936.43744525,0
+IGM.US,D,20080418,000000,8.27969,8.34566,8.221,8.2997,305916.25978426,0
+IGM.US,D,20080421,000000,8.25027,8.37112,8.25027,8.35905,61021.157890894,0
+IGM.US,D,20080422,000000,8.32569,8.32569,8.19173,8.25027,101254.35665095,0
+IGM.US,D,20080423,000000,8.32879,8.38353,8.29805,8.35576,208290.87475929,0
+IGM.US,D,20080424,000000,8.35905,8.52173,8.304,8.45246,338788.69442962,0
+IGM.US,D,20080425,000000,8.45396,8.45396,8.29095,8.38204,88540.859387923,0
+IGM.US,D,20080428,000000,8.35461,8.40372,8.35461,8.36369,115371.05627602,0
+IGM.US,D,20080429,000000,8.36667,8.44621,8.3574,8.42088,103183.75989876,0
+IGM.US,D,20080430,000000,8.45546,8.50969,8.33211,8.34416,636551.86462753,0
+IGM.US,D,20080501,000000,8.38634,8.62161,8.38486,8.60327,288557.67883998,0
+IGM.US,D,20080502,000000,8.70297,8.70297,8.53878,8.59697,500834.37410181,0
+IGM.US,D,20080505,000000,8.61401,8.63518,8.53728,8.56805,226520.40889381,0
+IGM.US,D,20080506,000000,8.49067,8.66509,8.49067,8.62904,129929.28078225,0
+IGM.US,D,20080507,000000,8.64147,8.69834,8.49398,8.51596,201613.56696749,0
+IGM.US,D,20080508,000000,8.56671,8.69535,8.51136,8.57268,4943475.8732037,0
+IGM.US,D,20080509,000000,8.47977,8.57516,8.47977,8.53878,1435518.3543759,0
+IGM.US,D,20080512,000000,8.60938,8.69238,8.54804,8.65237,304011.04968062,0
+IGM.US,D,20080513,000000,8.68775,8.6909,8.59845,8.67271,625477.45288223,0
+IGM.US,D,20080514,000000,8.70577,8.8278,8.69984,8.71207,264122.60322503,0
+IGM.US,D,20080515,000000,8.71817,8.88219,8.69535,8.864,688071.1651444,0
+IGM.US,D,20080516,000000,8.90566,8.90566,8.77539,8.86548,3046818.0460283,0
+IGM.US,D,20080519,000000,8.88551,8.96204,8.79505,8.83275,1540619.4209503,0
+IGM.US,D,20080520,000000,8.77207,8.78281,8.67271,8.73206,506374.60411748,0
+IGM.US,D,20080521,000000,8.7137,8.77539,8.53878,8.55416,896803.56478481,0
+IGM.US,D,20080522,000000,8.57683,8.65237,8.5634,8.6001,284081.94716794,0
+IGM.US,D,20080523,000000,8.54476,8.59384,8.50189,8.54804,622114.60584217,0
+IGM.US,D,20080527,000000,8.54804,8.71652,8.54804,8.7104,181684.4644548,0
+IGM.US,D,20080528,000000,8.79073,8.79073,8.68775,8.75207,698323.00998779,0
+IGM.US,D,20080529,000000,8.74428,8.8607,8.74428,8.82315,268114.47201361,0
+IGM.US,D,20080530,000000,8.86697,8.91176,8.83919,8.86997,1975352.0768849,0
+IGM.US,D,20080602,000000,8.81259,8.81259,8.69238,8.75207,188815.39369986,0
+IGM.US,D,20080603,000000,8.79355,8.84084,8.65864,8.73356,898394.2640142,0
+IGM.US,D,20080604,000000,8.6775,8.83756,8.6775,8.78746,329601.34792984,0
+IGM.US,D,20080605,000000,8.82482,8.94715,8.80845,8.94715,182561.46593108,0
+IGM.US,D,20080606,000000,8.90254,8.90254,8.70577,8.70577,1960842.238667,0
+IGM.US,D,20080609,000000,8.70577,8.71965,8.54342,8.67585,380636.78556324,0
+IGM.US,D,20080610,000000,8.55566,8.7104,8.55566,8.63982,373905.04319704,0
+IGM.US,D,20080611,000000,8.6016,8.61068,8.43611,8.43611,838383.16989257,0
+IGM.US,D,20080612,000000,8.50969,8.58128,8.42238,8.4877,651007.26827101,0
+IGM.US,D,20080613,000000,8.55714,8.68195,8.52058,8.65864,373312.31116479,0
+IGM.US,D,20080616,000000,8.61401,8.74428,8.61401,8.71965,387211.27249231,0
+IGM.US,D,20080617,000000,8.73206,8.76726,8.66029,8.67271,719092.82426044,0
+IGM.US,D,20080618,000000,8.6016,8.61864,8.53728,8.56955,958998.09016806,0
+IGM.US,D,20080619,000000,8.55251,8.7104,8.49067,8.66344,275989.34044199,0
+IGM.US,D,20080620,000000,8.63848,8.63848,8.43742,8.46291,275336.12554932,0
+IGM.US,D,20080623,000000,8.49234,8.49234,8.36797,8.39609,542718.75495169,0
+IGM.US,D,20080624,000000,8.32569,8.44007,8.28468,8.35015,641880.40463163,0
+IGM.US,D,20080625,000000,8.40239,8.55084,8.37744,8.47679,504923.01546708,0
+IGM.US,D,20080626,000000,8.304,8.32717,8.14927,8.16761,561801.09741832,0
+IGM.US,D,20080627,000000,8.11501,8.14927,7.99878,8.10099,524077.93736623,0
+IGM.US,D,20080630,000000,8.07107,8.12461,8.01665,8.02277,370390.98900588,0
+IGM.US,D,20080701,000000,7.90837,8.07107,7.89598,8.06343,529055.67677987,0
+IGM.US,D,20080702,000000,8.09966,8.10871,7.90687,7.90687,423404.21617544,0
+IGM.US,D,20080703,000000,7.92389,7.94671,7.80437,7.89133,636799.84435527,0
+IGM.US,D,20080707,000000,7.94506,8.06477,7.83578,7.93896,994707.17096775,0
+IGM.US,D,20080708,000000,7.90837,8.04624,7.87926,8.04624,636999.43779473,0
+IGM.US,D,20080709,000000,8.02427,8.04293,7.7979,7.7979,399961.05947159,0
+IGM.US,D,20080710,000000,7.76698,7.90687,7.72878,7.87116,468603.05777704,0
+IGM.US,D,20080711,000000,7.7407,7.9224,7.69192,7.7979,410097.98688017,0
+IGM.US,D,20080714,000000,7.93446,7.93446,7.70119,7.71656,248276.09379158,0
+IGM.US,D,20080715,000000,7.64116,7.84355,7.56644,7.73758,763565.87153689,0
+IGM.US,D,20080716,000000,7.71361,7.92389,7.67972,7.92389,696792.79361878,0
+IGM.US,D,20080717,000000,7.98506,8.07255,7.89598,8.03352,776612.02453226,0
+IGM.US,D,20080718,000000,7.94046,7.95415,7.86076,7.93446,463976.11895392,0
+IGM.US,D,20080721,000000,7.98806,7.98806,7.8513,7.89133,254511.87670222,0
+IGM.US,D,20080722,000000,7.87926,7.8824,7.72878,7.8824,282176.7370643,0
+IGM.US,D,20080723,000000,7.91167,8.07732,7.91167,7.98922,192777.02105822,0
+IGM.US,D,20080724,000000,7.98656,7.98656,7.84668,7.86521,598979.9117265,0
+IGM.US,D,20080725,000000,7.88985,7.96623,7.84668,7.94343,3271790.093695,0
+IGM.US,D,20080728,000000,7.88405,7.94802,7.7779,7.80104,121068.54172881,0
+IGM.US,D,20080729,000000,7.81659,7.96953,7.81659,7.95115,142636.72975923,0
+IGM.US,D,20080730,000000,7.97696,8.02724,7.90687,7.99713,693454.13972292,0
+IGM.US,D,20080731,000000,7.91167,8.06958,7.91167,7.96308,4101959.6911407,0
+IGM.US,D,20080801,000000,7.92075,7.96308,7.82254,7.90389,1148974.7547883,0
+IGM.US,D,20080804,000000,7.90687,7.93301,7.85447,7.86654,635850.26344651,0
+IGM.US,D,20080805,000000,7.92521,8.08776,7.86654,8.08162,769372.22613848,0
+IGM.US,D,20080806,000000,8.07107,8.22266,8.035,8.19623,348036.52378983,0
+IGM.US,D,20080807,000000,8.11501,8.27838,8.10396,8.18562,289495.16317669,0
+IGM.US,D,20080808,000000,8.1785,8.38038,8.16183,8.36054,1430334.9732367,0
+IGM.US,D,20080811,000000,8.38204,8.51596,8.33823,8.41775,994604.35010505,0
+IGM.US,D,20080812,000000,8.43742,8.45991,8.38634,8.42372,507632.64761449,0
+IGM.US,D,20080813,000000,8.39909,8.46291,8.33656,8.41447,450409.81335879,0
+IGM.US,D,20080814,000000,8.37112,8.51136,8.37112,8.47977,313821.36964286,0
+IGM.US,D,20080815,000000,8.50819,8.52638,8.43296,8.4753,492493.7876481,0
+IGM.US,D,20080818,000000,8.50024,8.50024,8.30567,8.35313,603739.91284258,0
+IGM.US,D,20080819,000000,8.31971,8.35313,8.21372,8.25027,448758.63126897,0
+IGM.US,D,20080820,000000,8.2997,8.34268,8.22565,8.27191,668638.02208726,0
+IGM.US,D,20080821,000000,8.20727,8.26879,8.17058,8.25357,494374.80460757,0
+IGM.US,D,20080822,000000,8.31971,8.38486,8.31824,8.36667,505679.0512225,0
+IGM.US,D,20080825,000000,8.31177,8.34105,8.20727,8.22415,387543.92822469,0
+IGM.US,D,20080826,000000,8.21207,8.23636,8.13669,8.19025,426168.28289722,0
+IGM.US,D,20080827,000000,8.16313,8.30567,8.16313,8.25027,533120.12500097,0
+IGM.US,D,20080828,000000,8.28136,8.34416,8.28136,8.32286,663926.40725947,0
+IGM.US,D,20080829,000000,8.221,8.23505,8.10706,8.13965,1598731.3532544,0
+IGM.US,D,20080902,000000,8.2997,8.2997,8.00045,8.02277,1157714.5281208,0
+IGM.US,D,20080903,000000,7.994,8.00045,7.84798,7.89598,947240.22209993,0
+IGM.US,D,20080904,000000,7.82121,7.83181,7.63391,7.63391,417289.39898566,0
+IGM.US,D,20080905,000000,7.57337,7.66548,7.50612,7.62595,1105408.9504184,0
+IGM.US,D,20080908,000000,7.8824,7.8824,7.52312,7.65786,3083555.3354553,0
+IGM.US,D,20080909,000000,7.61983,7.72732,7.48048,7.48048,558897.92011752,0
+IGM.US,D,20080910,000000,7.56,7.60596,7.51072,7.53866,754807.95334615,0
+IGM.US,D,20080911,000000,7.40969,7.63819,7.40969,7.63242,578288.72517236,0
+IGM.US,D,20080912,000000,7.51999,7.64862,7.49963,7.62148,388638.66799853,0
+IGM.US,D,20080915,000000,7.30224,7.55868,7.30224,7.35285,1083877.0521042,0
+IGM.US,D,20080916,000000,7.24538,7.45864,6.98031,7.37896,936117.42406628,0
+IGM.US,D,20080917,000000,7.22222,7.33313,7.0443,7.0443,1130466.9994958,0
+IGM.US,D,20080918,000000,7.0964,7.32408,6.93882,7.31313,655265.26164553,0
+IGM.US,D,20080919,000000,7.39747,7.78435,6.89697,7.52624,358451.6723564,0
+IGM.US,D,20080922,000000,7.49533,7.51218,7.25494,7.25791,292271.32647057,0
+IGM.US,D,20080923,000000,7.25494,7.396,7.18267,7.19014,495923.16583465,0
+IGM.US,D,20080924,000000,7.16865,7.28982,7.16865,7.22684,351774.36456459,0
+IGM.US,D,20080925,000000,7.20566,7.43381,7.18881,7.3482,270049.92354747,0
+IGM.US,D,20080926,000000,7.16865,7.33018,7.16237,7.32075,652053.62175652,0
+IGM.US,D,20080929,000000,7.26852,7.26852,6.59673,6.71332,1026593.7349881,0
+IGM.US,D,20080930,000000,6.76539,7.03541,6.73297,6.98463,942570.94527452,0
+IGM.US,D,20081001,000000,6.9342,6.98463,6.79879,6.87088,690968.29415908,0
+IGM.US,D,20081002,000000,6.87816,6.87816,6.54002,6.55659,329637.6376461,0
+IGM.US,D,20081003,000000,6.6366,6.81267,6.47043,6.47503,732967.59244379,0
+IGM.US,D,20081006,000000,6.32527,6.33419,5.93109,6.24063,805891.77726797,0
+IGM.US,D,20081007,000000,6.24655,6.38047,5.84001,5.84151,447548.97406031,0
+IGM.US,D,20081008,000000,5.68345,6.05211,5.65614,5.81387,1652101.4293005,0
+IGM.US,D,20081009,000000,5.92464,6.00434,5.57182,5.6135,713455.82166809,0
+IGM.US,D,20081010,000000,5.4551,5.78775,5.27258,5.59036,1175556.9719486,0
+IGM.US,D,20081013,000000,5.76976,6.21945,5.76976,6.21945,404666.62601328,0
+IGM.US,D,20081014,000000,6.45571,6.65312,5.89059,5.97709,576988.34367305,0
+IGM.US,D,20081015,000000,5.88779,5.90001,5.5057,5.51018,760311.89364556,0
+IGM.US,D,20081016,000000,5.48272,5.74065,5.23918,5.71601,685040.97383666,0
+IGM.US,D,20081017,000000,5.62738,6.00153,5.62738,5.74196,702066.89904852,0
+IGM.US,D,20081020,000000,5.79092,5.92317,5.67565,5.92317,1335715.5863753,0
+IGM.US,D,20081021,000000,5.78198,5.84001,5.60142,5.60918,386001.61528365,0
+IGM.US,D,20081022,000000,5.52272,5.55959,5.23768,5.37706,282461.00650833,0
+IGM.US,D,20081023,000000,5.3478,5.44303,5.10113,5.30465,723864.92194861,0
+IGM.US,D,20081024,000000,4.80482,5.3478,4.65935,5.21421,1041926.1401079,0
+IGM.US,D,20081027,000000,5.18197,5.30465,5.06125,5.06125,357090.80799665,0
+IGM.US,D,20081028,000000,5.16676,5.58391,5.08886,5.58391,322911.94356595,0
+IGM.US,D,20081029,000000,5.58391,5.74362,5.50885,5.52572,443732.50556698,0
+IGM.US,D,20081030,000000,5.6398,5.7327,5.58391,5.67565,608070.48564958,0
+IGM.US,D,20081031,000000,5.63202,5.77898,5.59662,5.72078,569899.7524303,0
+IGM.US,D,20081103,000000,5.68675,5.76509,5.65913,5.68178,135130.80677949,0
+IGM.US,D,20081104,000000,5.78611,5.88926,5.74065,5.88646,149646.69328342,0
+IGM.US,D,20081105,000000,5.78925,5.88646,5.55663,5.55796,713419.53195184,0
+IGM.US,D,20081106,000000,5.51675,5.52439,5.25272,5.28777,147850.35232856,0
+IGM.US,D,20081107,000000,5.32681,5.44469,5.30317,5.41839,3597574.9731315,0
+IGM.US,D,20081110,000000,5.53793,5.53793,5.27558,5.31886,1510184.4455804,0
+IGM.US,D,20081111,000000,5.2281,5.26364,5.11468,5.18342,1026013.0995279,0
+IGM.US,D,20081112,000000,5.07797,5.18342,4.92423,4.93778,871049.96281243,0
+IGM.US,D,20081113,000000,4.88155,5.06774,4.64693,5.05203,840554.5045821,0
+IGM.US,D,20081114,000000,5.08559,5.13137,4.93163,4.93163,952834.88669001,0
+IGM.US,D,20081117,000000,4.86121,4.97661,4.8217,4.82783,409940.73144304,0
+IGM.US,D,20081118,000000,4.87029,4.91512,4.73572,4.87823,266233.45505414,0
+IGM.US,D,20081119,000000,4.88618,4.91807,4.62347,4.62347,210135.6020025,0
+IGM.US,D,20081120,000000,4.55765,4.76003,4.40904,4.41348,1157938.3147044,0
+IGM.US,D,20081121,000000,4.48425,4.64546,4.29541,4.64546,2059157.1283009,0
+IGM.US,D,20081124,000000,4.72234,4.95347,4.72234,4.90767,318629.75704729,0
+IGM.US,D,20081125,000000,4.96702,4.96702,4.76168,4.86269,472238.07768907,0
+IGM.US,D,20081126,000000,4.80799,5.08245,4.80799,5.08245,579008.47121151,0
+IGM.US,D,20081128,000000,5.0378,5.06905,5.012,5.06905,156366.33907753,0
+IGM.US,D,20081201,000000,4.94388,4.94388,4.69109,4.69109,440073.29251078,0
+IGM.US,D,20081202,000000,4.67901,4.85658,4.67752,4.83392,595998.10670716,0
+IGM.US,D,20081203,000000,4.70845,4.96107,4.70845,4.95795,515525.660901,0
+IGM.US,D,20081204,000000,4.90469,4.95199,4.69109,4.76945,223157.56185374,0
+IGM.US,D,20081205,000000,4.69109,4.97199,4.61439,4.95347,496806.21559697,0
+IGM.US,D,20081208,000000,5.09501,5.25439,5.05498,5.18342,283622.27742864,0
+IGM.US,D,20081209,000000,5.12822,5.34035,5.10246,5.18034,525511.38115849,0
+IGM.US,D,20081210,000000,5.20033,5.27721,5.14842,5.20198,221627.34548478,0
+IGM.US,D,20081211,000000,5.15153,5.21569,5.012,5.03167,306998.90298601,0
+IGM.US,D,20081212,000000,4.95199,5.15466,4.95199,5.14196,412281.4181418,0
+IGM.US,D,20081215,000000,5.16096,5.16096,5.012,5.06774,232556.59836503,0
+IGM.US,D,20081216,000000,5.11003,5.32681,5.09501,5.30317,1073171.5858076,0
+IGM.US,D,20081217,000000,5.23272,5.31406,5.20924,5.24381,327278.80608921,0
+IGM.US,D,20081218,000000,5.24826,5.24826,5.0629,5.09501,410551.60833342,0
+IGM.US,D,20081219,000000,5.16545,5.25272,5.15153,5.1775,551216.59684253,0
+IGM.US,D,20081222,000000,5.15781,5.15781,4.93943,5.02552,370312.36128731,0
+IGM.US,D,20081223,000000,5.09034,5.09034,4.95795,4.98756,317184.21668294,0
+IGM.US,D,20081224,000000,4.99677,5.00257,4.97033,4.98923,467278.48313356,0
+IGM.US,D,20081226,000000,4.99215,5.01647,4.97661,5.00885,104320.8376749,0
+IGM.US,D,20081229,000000,5.0072,5.0072,4.90038,4.97033,225576.87627106,0
+IGM.US,D,20081230,000000,4.99215,5.08409,4.98439,5.07797,236427.50143274,0
+IGM.US,D,20081231,000000,5.06774,5.18974,5.06774,5.14196,301936.48756777,0
+IGM.US,D,20090102,000000,5.15006,5.35393,5.13881,5.35393,119447.60106921,0
+IGM.US,D,20090105,000000,5.29837,5.3911,5.28777,5.35112,211587.19065289,0
+IGM.US,D,20090106,000000,5.39971,5.57628,5.39971,5.52439,266136.68247745,0
+IGM.US,D,20090107,000000,5.40897,5.42601,5.31076,5.35243,366441.4582196,0
+IGM.US,D,20090108,000000,5.31886,5.385,5.27425,5.385,136019.90482786,0
+IGM.US,D,20090109,000000,5.37061,5.37227,5.24083,5.25901,153432.92034653,0
+IGM.US,D,20090112,000000,5.26364,5.26364,5.12989,5.1699,151122.47507799,0
+IGM.US,D,20090113,000000,5.15466,5.22513,5.10246,5.15781,557881.80806225,0
+IGM.US,D,20090114,000000,5.09168,5.09334,4.95479,4.98289,415450.72002849,0
+IGM.US,D,20090115,000000,4.96405,5.06774,4.86568,5.02719,1888601.5101658,0
+IGM.US,D,20090116,000000,5.10113,5.12358,4.94717,5.08409,298579.68881374,0
+IGM.US,D,20090120,000000,5.05828,5.06774,4.80799,4.80963,729919.25627794,0
+IGM.US,D,20090121,000000,4.90634,5.05661,4.85658,5.04721,393283.75167978,0
+IGM.US,D,20090122,000000,4.92423,5.04075,4.87196,4.96272,798276.98513942,0
+IGM.US,D,20090123,000000,4.88318,5.11003,4.87676,5.05828,777259.19113891,0
+IGM.US,D,20090126,000000,5.04871,5.15615,5.01481,5.07647,1265555.4682729,0
+IGM.US,D,20090127,000000,5.07797,5.17452,5.07647,5.14512,1373293.5875623,0
+IGM.US,D,20090128,000000,5.25141,5.3478,5.22197,5.31554,945522.50886362,0
+IGM.US,D,20090129,000000,5.25439,5.25586,5.13714,5.14677,683153.90859119,0
+IGM.US,D,20090130,000000,5.18657,5.18807,5.00885,5.03316,1193798.6026552,0
+IGM.US,D,20090202,000000,4.97349,5.10409,4.95795,5.08245,146604.40540364,0
+IGM.US,D,20090203,000000,5.09501,5.18657,5.02552,5.16545,1493491.1761009,0
+IGM.US,D,20090204,000000,5.19437,5.31406,5.17617,5.19437,253447.3783586,0
+IGM.US,D,20090205,000000,5.14196,5.35112,5.12063,5.3063,425478.77828829,0
+IGM.US,D,20090206,000000,5.33572,5.52272,5.33572,5.49495,1393029.1449216,0
+IGM.US,D,20090209,000000,5.49956,5.53349,5.45195,5.51675,566077.23565093,0
+IGM.US,D,20090210,000000,5.47494,5.532,5.26066,5.28628,470060.69471348,0
+IGM.US,D,20090211,000000,5.28478,5.31076,5.20791,5.27425,506422.99040583,0
+IGM.US,D,20090212,000000,5.20791,5.31886,5.16096,5.31886,570214.26330455,0
+IGM.US,D,20090213,000000,5.30465,5.37871,5.30002,5.32681,1006912.6122032,0
+IGM.US,D,20090217,000000,5.14677,5.16676,5.07185,5.09168,724348.78483211,0
+IGM.US,D,20090218,000000,5.10113,5.15781,5.02407,5.08721,541043.37971769,0
+IGM.US,D,20090219,000000,5.09651,5.10838,4.92091,4.93778,2799322.1811363,0
+IGM.US,D,20090220,000000,4.85344,4.97033,4.85047,4.91924,730596.66431487,0
+IGM.US,D,20090223,000000,4.95199,4.95199,4.7053,4.72695,2792711.4044909,0
+IGM.US,D,20090224,000000,4.74019,4.90917,4.73275,4.8799,357955.71290085,0
+IGM.US,D,20090225,000000,4.86434,4.97349,4.77257,4.87363,874418.85813857,0
+IGM.US,D,20090226,000000,4.93328,4.99051,4.8184,4.82783,603316.53281955,0
+IGM.US,D,20090227,000000,4.76945,4.88618,4.75374,4.82005,621878.72268647,0
+IGM.US,D,20090302,000000,4.7387,4.81258,4.63736,4.65172,313772.98335452,0
+IGM.US,D,20090303,000000,4.7068,4.73439,4.61734,4.66547,722631.07159575,0
+IGM.US,D,20090304,000000,4.72862,4.85212,4.71935,4.77722,349844.96131678,0
+IGM.US,D,20090305,000000,4.72862,4.77095,4.61734,4.63123,1820999.8170597,0
+IGM.US,D,20090306,000000,4.67307,4.69276,4.48275,4.5947,3803500.9680478,0
+IGM.US,D,20090309,000000,4.5426,4.64214,4.44769,4.47795,1526067.2447302,0
+IGM.US,D,20090310,000000,4.55915,4.77572,4.54375,4.76482,762338.06947005,0
+IGM.US,D,20090311,000000,4.82616,4.92423,4.77257,4.87823,1525444.2712676,0
+IGM.US,D,20090312,000000,4.89708,5.04075,4.8354,5.02127,1518434.3077435,0
+IGM.US,D,20090313,000000,5.03167,5.04871,4.95479,5.02127,955320.7322538,0
+IGM.US,D,20090316,000000,5.05661,5.0629,4.93328,4.93628,872549.93775122,0
+IGM.US,D,20090317,000000,4.97033,5.12989,4.95199,5.12989,668910.1949592,0
+IGM.US,D,20090318,000000,5.09034,5.28016,5.08245,5.20659,1026805.4249996,0
+IGM.US,D,20090319,000000,5.27425,5.30317,5.20033,5.21881,854169.19646555,0
+IGM.US,D,20090320,000000,5.25439,5.29522,5.10113,5.13137,2441378.5648075,0
+IGM.US,D,20090323,000000,5.26066,5.44568,5.20791,5.44568,829086.95424402,0
+IGM.US,D,20090324,000000,5.40584,5.44733,5.34632,5.36004,265277.8258593,0
+IGM.US,D,20090325,000000,5.3926,5.47991,5.24992,5.36284,1955779.8232487,0
+IGM.US,D,20090326,000000,5.4627,5.57628,5.43198,5.57628,1227487.5559164,0
+IGM.US,D,20090327,000000,5.52867,5.52867,5.42601,5.43839,955502.18083507,0
+IGM.US,D,20090330,000000,5.32979,5.32979,5.21091,5.28777,346953.88058808,0
+IGM.US,D,20090331,000000,5.36447,5.47824,5.33423,5.36614,382378.6919437,0
+IGM.US,D,20090401,000000,5.31406,5.50106,5.28944,5.49196,448559.03782954,0
+IGM.US,D,20090402,000000,5.60457,5.77898,5.59036,5.66969,2517562.775809,0
+IGM.US,D,20090403,000000,5.71006,5.79685,5.67565,5.79092,861602.54001283,0
+IGM.US,D,20090406,000000,5.71139,5.74362,5.63035,5.72658,849324.51934488,0
+IGM.US,D,20090407,000000,5.65449,5.66079,5.54701,5.5748,613822.40567674,0
+IGM.US,D,20090408,000000,5.6259,5.71272,5.59512,5.66969,1063439.8935639,0
+IGM.US,D,20090409,000000,5.8061,5.8757,5.76509,5.84151,2732537.0066461,0
+IGM.US,D,20090413,000000,5.97227,5.97227,5.76082,5.83851,780228.8995862,0
+IGM.US,D,20090414,000000,5.78925,5.83405,5.74196,5.76676,947857.14727636,0
+IGM.US,D,20090415,000000,5.72243,5.75469,5.65614,5.75469,545252.98680383,0
+IGM.US,D,20090416,000000,5.83091,5.95045,5.78925,5.92464,1059097.2241848,0
+IGM.US,D,20090417,000000,5.93257,5.9597,5.84958,5.91823,730820.45089841,0
+IGM.US,D,20090420,000000,5.81239,5.82924,5.71751,5.73733,710776.43095092,0
+IGM.US,D,20090421,000000,5.71272,5.85423,5.71139,5.85423,1397934.3049027,0
+IGM.US,D,20090422,000000,5.81089,5.99576,5.79535,5.86995,1559780.3911355,0
+IGM.US,D,20090423,000000,5.90448,5.90448,5.78331,5.88926,1528807.1183078,0
+IGM.US,D,20090424,000000,5.9521,6.05211,5.89673,6.01064,2172338.7050292,0
+IGM.US,D,20090427,000000,5.99095,6.06666,5.9597,5.97709,702726.16222727,0
+IGM.US,D,20090428,000000,5.9597,6.01214,5.90448,5.94913,497616.68592677,0
+IGM.US,D,20090429,000000,5.99726,6.1391,5.97987,6.06516,1685064.5882365,0
+IGM.US,D,20090430,000000,6.14058,6.24063,6.06073,6.10604,1566965.7549549,0
+IGM.US,D,20090501,000000,6.11361,6.15017,6.03874,6.1391,817407.71389433,0
+IGM.US,D,20090504,000000,6.20409,6.26772,6.17152,6.26639,2652010.1262655,0
+IGM.US,D,20090505,000000,6.26312,6.26312,6.19613,6.24822,1536718.2764524,0
+IGM.US,D,20090506,000000,6.32064,6.32064,6.16554,6.24488,1283682.1815448,0
+IGM.US,D,20090507,000000,6.31021,6.31021,6.00731,6.0622,2298953.5250597,0
+IGM.US,D,20090508,000000,6.13463,6.13463,5.97824,6.06516,1389388.0767236,0
+IGM.US,D,20090511,000000,6.01064,6.12504,5.96435,6.06516,1945056.212094,0
+IGM.US,D,20090512,000000,6.12671,6.12671,5.94484,6.0212,1281692.2954365,0
+IGM.US,D,20090513,000000,5.94484,5.96435,5.84315,5.85735,3122590.9735787,0
+IGM.US,D,20090514,000000,5.86364,5.97824,5.86364,5.92779,519813.8957057,0
+IGM.US,D,20090515,000000,5.93424,6.01363,5.91823,5.93589,487522.0965205,0
+IGM.US,D,20090518,000000,5.98319,6.0951,5.9534,6.0951,965917.32940162,0
+IGM.US,D,20090519,000000,6.05511,6.20409,6.05377,6.1391,850092.65167237,0
+IGM.US,D,20090520,000000,6.16704,6.23896,6.08882,6.10124,1182191.9417381,0
+IGM.US,D,20090521,000000,6.06073,6.08236,5.94484,6.01064,908325.54969731,0
+IGM.US,D,20090522,000000,6.02932,6.05941,5.93871,5.99259,1400014.9153017,0
+IGM.US,D,20090526,000000,5.9534,6.19315,5.93589,6.19315,1821864.721964,0
+IGM.US,D,20090527,000000,6.1791,6.27252,6.12998,6.14208,835340.88201274,0
+IGM.US,D,20090528,000000,6.19613,6.23136,6.08236,6.22093,643350.1381402,0
+IGM.US,D,20090529,000000,6.23614,6.27549,6.17448,6.27549,1941880.8619213,0
+IGM.US,D,20090601,000000,6.37122,6.5212,6.35256,6.49674,765561.80593116,0
+IGM.US,D,20090602,000000,6.47503,6.54599,6.43092,6.46266,867729.45377463,0
+IGM.US,D,20090603,000000,6.45091,6.45091,6.35865,6.43259,457202.03858542,0
+IGM.US,D,20090604,000000,6.45704,6.53228,6.45704,6.53228,554301.22272461,0
+IGM.US,D,20090605,000000,6.59673,6.59822,6.50731,6.55509,1595326.168212,0
+IGM.US,D,20090608,000000,6.52266,6.57658,6.42942,6.54002,638898.59961231,0
+IGM.US,D,20090609,000000,6.5908,6.63825,6.54599,6.59673,481268.16875173,0
+IGM.US,D,20090610,000000,6.65164,6.65312,6.50431,6.55659,422847.77385945,0
+IGM.US,D,20090611,000000,6.58748,6.67778,6.58748,6.61939,558244.70522485,0
+IGM.US,D,20090612,000000,6.58748,6.59525,6.50281,6.58617,409021.39196446,0
+IGM.US,D,20090615,000000,6.5197,6.53673,6.41703,6.4767,400499.35692945,0
+IGM.US,D,20090616,000000,6.51803,6.52415,6.40328,6.40661,980076.36702902,0
+IGM.US,D,20090617,000000,6.41853,6.48318,6.3633,6.43092,1495087.9236163,0
+IGM.US,D,20090618,000000,6.44015,6.44182,6.38197,6.41405,382064.18106946,0
+IGM.US,D,20090619,000000,6.45256,6.49969,6.43554,6.46894,794043.18490911,0
+IGM.US,D,20090622,000000,6.40661,6.41256,6.25862,6.25995,299402.25571562,0
+IGM.US,D,20090623,000000,6.28806,6.29136,6.20724,6.25697,590675.61498904,0
+IGM.US,D,20090624,000000,6.31797,6.40215,6.31187,6.33881,279031.62832178,0
+IGM.US,D,20090625,000000,6.3038,6.46433,6.28971,6.46149,299081.69655533,0
+IGM.US,D,20090626,000000,6.43392,6.48002,6.41853,6.45406,670670.24619777,0
+IGM.US,D,20090629,000000,6.49342,6.5354,6.45406,6.49804,547006.98975639,0
+IGM.US,D,20090630,000000,6.59822,6.59822,6.42462,6.47043,687242.54995641,0
+IGM.US,D,20090701,000000,6.49507,6.57028,6.49342,6.49674,255927.17563636,0
+IGM.US,D,20090702,000000,6.44349,6.44349,6.34163,6.36493,378187.2297157,0
+IGM.US,D,20090706,000000,6.32064,6.35553,6.25285,6.32064,291388.27670824,0
+IGM.US,D,20090707,000000,6.315,6.3221,6.15182,6.15182,303188.48277873,0
+IGM.US,D,20090708,000000,6.16554,6.18373,6.07448,6.16837,591189.71930272,0
+IGM.US,D,20090709,000000,6.19315,6.23731,6.17448,6.18835,699224.2046082,0
+IGM.US,D,20090710,000000,6.17004,6.25552,6.16704,6.23136,177988.96168234,0
+IGM.US,D,20090713,000000,6.22823,6.35089,6.15629,6.34294,383733.50801741,0
+IGM.US,D,20090714,000000,6.34163,6.37437,6.31352,6.37122,800145.90552684,0
+IGM.US,D,20090715,000000,6.51803,6.63973,6.49342,6.6366,620324.31317332,0
+IGM.US,D,20090716,000000,6.62239,6.77,6.59525,6.75761,878410.72692716,0
+IGM.US,D,20090717,000000,6.77,6.81267,6.73147,6.80508,2933424.7792884,0
+IGM.US,D,20090720,000000,6.84674,6.8983,6.82655,6.88145,1476598.313182,0
+IGM.US,D,20090721,000000,6.91106,6.91419,6.8249,6.91419,1370003.3199548,0
+IGM.US,D,20090722,000000,6.91419,6.98313,6.90147,6.94956,837953.7415835,0
+IGM.US,D,20090723,000000,6.95106,7.12467,6.94048,7.0873,1589997.6282079,0
+IGM.US,D,20090724,000000,6.98778,7.0537,6.93882,7.0537,817958.10792436,0
+IGM.US,D,20090727,000000,7.0415,7.0552,6.96031,7.03541,1222703.3616561,0
+IGM.US,D,20090728,000000,7.00184,7.0552,6.9466,7.05242,388414.88141492,0
+IGM.US,D,20090729,000000,7.02164,7.03224,6.96197,7.03224,907140.08563285,0
+IGM.US,D,20090730,000000,7.10415,7.17491,7.06151,7.06451,383600.44572445,0
+IGM.US,D,20090731,000000,7.06582,7.11342,7.04298,7.05242,489838.59007509,0
+IGM.US,D,20090803,000000,7.13343,7.1559,7.08251,7.14848,1098513.904329,0
+IGM.US,D,20090804,000000,7.12614,7.15923,7.10581,7.14236,802994.64825317,0
+IGM.US,D,20090805,000000,7.16865,7.16865,7.05242,7.09026,488907.15402441,0
+IGM.US,D,20090806,000000,7.12302,7.1273,7.01257,7.03374,1334796.2468967,0
+IGM.US,D,20090807,000000,7.13938,7.1529,7.08102,7.12302,455992.38137676,0
+IGM.US,D,20090810,000000,7.10116,7.10581,7.03093,7.07192,611058.33895499,0
+IGM.US,D,20090811,000000,7.0537,7.06317,6.98463,7.0096,337458.07150009,0
+IGM.US,D,20090812,000000,7.01407,7.1718,7.01407,7.11027,817008.52701548,0
+IGM.US,D,20090813,000000,7.16072,7.18417,7.0936,7.17491,816421.84326933,0
+IGM.US,D,20090814,000000,7.16072,7.16072,7.04762,7.10266,714272.34028397,0
+IGM.US,D,20090817,000000,6.98163,6.99238,6.91419,6.92508,511400.72981946,0
+IGM.US,D,20090818,000000,6.95882,7.03985,6.95569,7.01701,408809.70195294,0
+IGM.US,D,20090819,000000,6.94048,7.07042,6.92031,7.0537,307791.22845768,0
+IGM.US,D,20090820,000000,7.0415,7.14403,7.0415,7.12614,361512.10509431,0
+IGM.US,D,20090821,000000,7.17772,7.24222,7.13491,7.23147,457431.87345506,0
+IGM.US,D,20090824,000000,7.26056,7.29911,7.20566,7.2161,675194.36415821,0
+IGM.US,D,20090825,000000,7.23759,7.28836,7.22057,7.2361,261092.41191733,0
+IGM.US,D,20090826,000000,7.21476,7.26852,7.19512,7.24074,408579.8670833,0
+IGM.US,D,20090827,000000,7.2361,7.26687,7.13343,7.26687,266457.24163775,0
+IGM.US,D,20090828,000000,7.36358,7.41714,7.25346,7.28387,472721.94057253,0
+IGM.US,D,20090831,000000,7.21925,7.22222,7.167,7.21925,574423.87039069,0
+IGM.US,D,20090901,000000,7.19512,7.2867,7.05985,7.07936,689063.08405542,0
+IGM.US,D,20090902,000000,7.0552,7.11509,7.03374,7.07192,617191.30100288,0
+IGM.US,D,20090903,000000,7.0964,7.11985,7.0537,7.11509,350171.56876312,0
+IGM.US,D,20090904,000000,7.11837,7.24701,7.11509,7.23444,163527.5097528,0
+IGM.US,D,20090908,000000,7.29761,7.31148,7.24866,7.29911,182773.15594259,0
+IGM.US,D,20090909,000000,7.31148,7.3902,7.27777,7.36834,856818.34575255,0
+IGM.US,D,20090910,000000,7.37896,7.46324,7.3558,7.45864,357278.304864,0
+IGM.US,D,20090911,000000,7.47288,7.48459,7.41251,7.44326,394953.07862774,0
+IGM.US,D,20090914,000000,7.39185,7.4603,7.39185,7.45602,553660.10440403,0
+IGM.US,D,20090915,000000,7.44955,7.51849,7.44789,7.51385,259495.6644019,0
+IGM.US,D,20090916,000000,7.53866,7.59818,7.51218,7.59504,252534.08716606,0
+IGM.US,D,20090917,000000,7.57337,7.61822,7.54495,7.57337,532993.11099406,0
+IGM.US,D,20090918,000000,7.61077,7.62745,7.54791,7.58414,1418558.9603104,0
+IGM.US,D,20090921,000000,7.53701,7.60596,7.52774,7.58414,206010.67092097,0
+IGM.US,D,20090922,000000,7.63951,7.63951,7.59338,7.61822,385929.03585113,0
+IGM.US,D,20090923,000000,7.65012,7.73028,7.58874,7.58874,453718.22582447,0
+IGM.US,D,20090924,000000,7.63077,7.64249,7.49667,7.54161,401896.51100545,0
+IGM.US,D,20090925,000000,7.49088,7.52477,7.43848,7.45602,1699507.8953079,0
+IGM.US,D,20090928,000000,7.49963,7.6228,7.49963,7.57819,190266.98235025,0
+IGM.US,D,20090929,000000,7.57819,7.6091,7.51684,7.52477,269015.66663407,0
+IGM.US,D,20090930,000000,7.56477,7.59338,7.42495,7.53866,416109.98320721,0
+IGM.US,D,20091001,000000,7.50297,7.51385,7.3287,7.3287,480633.09871718,0
+IGM.US,D,20091002,000000,7.26206,7.36044,7.26206,7.28836,526781.52122759,0
+IGM.US,D,20091005,000000,7.31926,7.39185,7.2822,7.35894,147372.53773114,0
+IGM.US,D,20091006,000000,7.40062,7.51518,7.40062,7.50612,576153.68019907,0
+IGM.US,D,20091007,000000,7.5013,7.54328,7.48609,7.54328,970308.38506906,0
+IGM.US,D,20091008,000000,7.58874,7.62745,7.53551,7.56925,351139.29453004,0
+IGM.US,D,20091009,000000,7.56,7.66548,7.55225,7.65488,442444.22063976,0
+IGM.US,D,20091012,000000,7.68697,7.71821,7.62912,7.67341,563488.5692244,0
+IGM.US,D,20091013,000000,7.66696,7.70598,7.64116,7.67972,387126.5964877,0
+IGM.US,D,20091014,000000,7.7979,7.80437,7.74847,7.79327,826758.36411737,0
+IGM.US,D,20091015,000000,7.74997,7.76846,7.72417,7.76846,515912.75120777,0
+IGM.US,D,20091016,000000,7.72417,7.72417,7.64697,7.68565,600667.38353258,0
+IGM.US,D,20091019,000000,7.70284,7.78123,7.67822,7.77495,422623.98727585,0
+IGM.US,D,20091020,000000,7.81956,7.81956,7.71656,7.77011,791587.58077554,0
+IGM.US,D,20091021,000000,7.77495,7.8824,7.72878,7.73758,713734.04282611,0
+IGM.US,D,20091022,000000,7.72732,7.79475,7.66235,7.7827,719413.38342078,0
+IGM.US,D,20091023,000000,7.88405,7.90389,7.75276,7.78123,726284.23636593,0
+IGM.US,D,20091026,000000,7.76698,7.89133,7.72583,7.76221,801059.19671935,0
+IGM.US,D,20091027,000000,7.76221,7.78601,7.64862,7.66235,784444.55495833,0
+IGM.US,D,20091028,000000,7.65488,7.67655,7.50907,7.52624,1216062.3435806,0
+IGM.US,D,20091029,000000,7.59338,7.67655,7.56794,7.66548,507130.63987289,0
+IGM.US,D,20091030,000000,7.65325,7.65936,7.45435,7.46822,1280440.3002255,0
+IGM.US,D,20091102,000000,7.49088,7.55868,7.40672,7.49533,1199411.4121034,0
+IGM.US,D,20091103,000000,7.44955,7.49088,7.41714,7.48941,1124237.2648711,0
+IGM.US,D,20091104,000000,7.51684,7.61688,7.51684,7.52774,930044.94487884,0
+IGM.US,D,20091105,000000,7.62745,7.71361,7.6091,7.70119,598689.59399643,0
+IGM.US,D,20091106,000000,7.67008,7.74384,7.64531,7.72283,521719.10580934,0
+IGM.US,D,20091109,000000,7.77956,7.89133,7.77495,7.89133,452968.23835511,0
+IGM.US,D,20091110,000000,7.8809,7.92836,7.86654,7.89283,667004.98485554,0
+IGM.US,D,20091111,000000,7.95415,7.98506,7.91002,7.95115,782424.42741992,0
+IGM.US,D,20091112,000000,7.95115,7.99878,7.89133,7.90075,876656.72397462,0
+IGM.US,D,20091113,000000,7.93446,7.99089,7.89761,7.97696,547484.80435382,0
+IGM.US,D,20091116,000000,8.0135,8.08162,8.00526,8.05418,502733.53591941,0
+IGM.US,D,20091117,000000,8.035,8.09236,8.02724,8.09236,280973.12814167,0
+IGM.US,D,20091118,000000,8.08312,8.08312,8.00526,8.04789,423875.98248681,0
+IGM.US,D,20091119,000000,7.99089,7.99089,7.86372,7.91314,713788.47740047,0
+IGM.US,D,20091120,000000,7.86372,7.88405,7.84042,7.87281,513324.08478123,0
+IGM.US,D,20091123,000000,7.96143,8.0178,7.9495,7.98806,384489.54377282,0
+IGM.US,D,20091124,000000,7.99089,7.99089,7.91779,7.95563,406293.61495893,0
+IGM.US,D,20091125,000000,7.98191,7.98341,7.96308,7.97401,114723.88966939,0
+IGM.US,D,20091127,000000,7.78435,7.89431,7.65636,7.85759,251390.96110388,0
+IGM.US,D,20091130,000000,7.82716,7.87612,7.78601,7.87116,735399.00343327,0
+IGM.US,D,20091201,000000,7.9191,8.0064,7.9191,7.9679,584228.14206688,0
+IGM.US,D,20091202,000000,7.99878,8.04938,7.96473,7.98027,246691.44284823,0
+IGM.US,D,20091203,000000,7.98806,8.05104,7.95862,7.95978,215222.21056492,0
+IGM.US,D,20091204,000000,8.05881,8.10706,7.93446,8.03019,461574.94939472,0
+IGM.US,D,20091207,000000,8.01665,8.05418,7.97401,7.98922,502437.16990329,0
+IGM.US,D,20091208,000000,7.94046,7.9955,7.89598,7.93729,285587.97039272,0
+IGM.US,D,20091209,000000,7.9148,8.01086,7.8824,8.01086,201432.11838619,0
+IGM.US,D,20091210,000000,8.02277,8.08012,8.02277,8.04624,233996.09044334,0
+IGM.US,D,20091211,000000,8.06477,8.07732,7.99713,8.0178,183771.12313974,0
+IGM.US,D,20091214,000000,8.08312,8.09652,8.035,8.08926,251965.54827799,0
+IGM.US,D,20091215,000000,8.05418,8.11353,8.035,8.05418,390193.07751165,0
+IGM.US,D,20091216,000000,8.09519,8.1304,8.07732,8.08926,697530.68451604,0
+IGM.US,D,20091217,000000,8.06013,8.06013,7.98656,7.9955,311462.53808597,0
+IGM.US,D,20091218,000000,8.05881,8.12298,8.04293,8.12298,363247.96318874,0
+IGM.US,D,20091221,000000,8.15388,8.21671,8.15388,8.19173,522596.10728562,0
+IGM.US,D,20091222,000000,8.22266,8.25027,8.21042,8.23636,277930.8402619,0
+IGM.US,D,20091223,000000,8.26302,8.30863,8.24399,8.29805,641898.54948982,0
+IGM.US,D,20091224,000000,8.31971,8.37262,8.30567,8.37262,241743.94486481,0
+IGM.US,D,20091228,000000,8.38353,8.40848,8.34105,8.38801,825591.04491097,0
+IGM.US,D,20091229,000000,8.39909,8.40239,8.36054,8.36797,550998.85854498,0
+IGM.US,D,20091230,000000,8.37262,8.40965,8.35015,8.40965,191506.88098913,0
+IGM.US,D,20091231,000000,8.42372,8.42372,8.31824,8.31824,361082.67678523,0
+IGM.US,D,20100104,000000,8.4161,8.45675,8.38486,8.43611,293686.6254047,0
+IGM.US,D,20100105,000000,8.43892,8.45546,8.38038,8.43446,363574.57063508,0
+IGM.US,D,20100106,000000,8.43147,8.44007,8.35015,8.36797,633787.79790572,0
+IGM.US,D,20100107,000000,8.3574,8.36534,8.29805,8.33046,291394.32499429,0
+IGM.US,D,20100108,000000,8.31013,8.40533,8.2997,8.40239,429881.93052782,0
+IGM.US,D,20100111,000000,8.42238,8.42982,8.31491,8.36667,351586.86769725,0
+IGM.US,D,20100112,000000,8.31013,8.31013,8.21671,8.25192,497132.82304331,0
+IGM.US,D,20100113,000000,8.27969,8.35461,8.21671,8.33823,277773.58482477,0
+IGM.US,D,20100114,000000,8.33823,8.40965,8.32286,8.38353,335964.14484739,0
+IGM.US,D,20100115,000000,8.39609,8.41298,8.25027,8.28136,267043.92538395,0
+IGM.US,D,20100119,000000,8.26746,8.39909,8.26746,8.39909,343125.31552267,0
+IGM.US,D,20100120,000000,8.31971,8.31971,8.20727,8.28614,447379.6220511,0
+IGM.US,D,20100121,000000,8.30863,8.35163,8.17058,8.20231,343578.93697592,0
+IGM.US,D,20100122,000000,8.17535,8.17535,7.8809,7.90075,1134071.7779776,0
+IGM.US,D,20100125,000000,7.95563,7.98806,7.89925,7.94506,1093487.778627,0
+IGM.US,D,20100126,000000,7.92984,8.02887,7.89925,7.93301,720241.99860865,0
+IGM.US,D,20100127,000000,7.93134,8.01086,7.86967,7.98506,502993.61221927,0
+IGM.US,D,20100128,000000,7.96623,7.96623,7.73178,7.78435,885735.20132559,0
+IGM.US,D,20100129,000000,7.8419,7.86076,7.58581,7.6243,944095.11335745,0
+IGM.US,D,20100201,000000,7.65786,7.73343,7.65488,7.73343,397838.11107039,0
+IGM.US,D,20100202,000000,7.75161,7.80867,7.70284,7.79475,275922.80929552,0
+IGM.US,D,20100203,000000,7.75409,7.83892,7.74384,7.82121,216988.31008957,0
+IGM.US,D,20100204,000000,7.76056,7.79475,7.59504,7.59818,468385.31947948,0
+IGM.US,D,20100205,000000,7.61077,7.67655,7.53241,7.67655,445897.79197049,0
+IGM.US,D,20100208,000000,7.68565,7.72878,7.63819,7.63819,383691.1700151,0
+IGM.US,D,20100209,000000,7.73592,7.77161,7.65488,7.71526,882523.56143659,0
+IGM.US,D,20100210,000000,7.71361,7.73592,7.64697,7.69507,684218.40693476,0
+IGM.US,D,20100211,000000,7.67972,7.81183,7.64531,7.79475,521543.70551408,0
+IGM.US,D,20100212,000000,7.74384,7.83462,7.69674,7.81183,589792.56522673,0
+IGM.US,D,20100216,000000,7.87761,7.92836,7.85759,7.92836,232713.85380216,0
+IGM.US,D,20100217,000000,7.96473,7.96473,7.91647,7.95563,231794.51432357,0
+IGM.US,D,20100218,000000,7.9573,8.03817,7.93729,8.02577,421021.19147438,0
+IGM.US,D,20100219,000000,7.99878,8.04938,7.97549,8.02112,642842.08211255,0
+IGM.US,D,20100222,000000,8.05881,8.05881,7.97696,7.99713,321944.21779902,0
+IGM.US,D,20100223,000000,7.97861,7.98341,7.85593,7.88851,193672.16739263,0
+IGM.US,D,20100224,000000,7.92521,7.99089,7.92521,7.9679,1953789.9371405,0
+IGM.US,D,20100225,000000,7.87281,7.9573,7.81034,7.95563,157080.03683064,0
+IGM.US,D,20100226,000000,7.95563,7.97549,7.9148,7.95563,201401.87695597,0
+IGM.US,D,20100301,000000,7.9955,8.08626,7.97861,8.08012,283477.11856361,0
+IGM.US,D,20100302,000000,8.11501,8.1413,8.06625,8.08312,211411.79035764,0
+IGM.US,D,20100303,000000,8.09386,8.13372,8.0742,8.08926,94704.062866053,0
+IGM.US,D,20100304,000000,8.10706,8.1304,8.05271,8.12595,250997.82251106,0
+IGM.US,D,20100305,000000,8.17373,8.24862,8.16761,8.23505,2410610.9337052,0
+IGM.US,D,20100308,000000,8.24085,8.28614,8.24085,8.27341,206645.74095551,0
+IGM.US,D,20100309,000000,8.25192,8.35015,8.25192,8.2997,263130.68431393,0
+IGM.US,D,20100310,000000,8.30567,8.37892,8.30567,8.35313,292210.84361013,0
+IGM.US,D,20100311,000000,8.34566,8.40073,8.33361,8.40073,376046.13645637,0
+IGM.US,D,20100312,000000,8.42686,8.42686,8.37744,8.40073,144644.76072561,0
+IGM.US,D,20100315,000000,8.38801,8.38801,8.31177,8.36947,324526.83593951,0
+IGM.US,D,20100316,000000,8.40372,8.44454,8.37577,8.43611,463068.87604742,0
+IGM.US,D,20100317,000000,8.45396,8.52173,8.45246,8.4705,907109.84420263,0
+IGM.US,D,20100318,000000,8.4753,8.49398,8.45396,8.4862,622537.98586517,0
+IGM.US,D,20100319,000000,8.50189,8.50189,8.37577,8.38801,195014.88689424,0
+IGM.US,D,20100322,000000,8.37112,8.50339,8.35313,8.47679,726653.18181456,0
+IGM.US,D,20100323,000000,8.50024,8.56046,8.47679,8.55084,187079.53560543,0
+IGM.US,D,20100324,000000,8.5325,8.5325,8.48917,8.49563,97141.522141502,0
+IGM.US,D,20100325,000000,8.57268,8.63848,8.52173,8.52173,577720.18628429,0
+IGM.US,D,20100326,000000,8.54952,8.56191,8.4705,8.50189,392061.99789904,0
+IGM.US,D,20100329,000000,8.54476,8.56505,8.50506,8.51136,533634.22931465,0
+IGM.US,D,20100330,000000,8.53083,8.56671,8.49728,8.56046,162971.06743682,0
+IGM.US,D,20100331,000000,8.52323,8.56191,8.49861,8.51284,443405.89812064,0
+IGM.US,D,20100401,000000,8.53728,8.58587,8.43742,8.49861,186771.07301722,0
+IGM.US,D,20100405,000000,8.52323,8.60627,8.50819,8.60627,302577.60588835,0
+IGM.US,D,20100406,000000,8.56805,8.64443,8.55566,8.62031,350607.04535823,0
+IGM.US,D,20100407,000000,8.61549,8.64147,8.57516,8.59087,161870.27937694,0
+IGM.US,D,20100408,000000,8.57268,8.61401,8.52058,8.6046,3101754.6281595,0
+IGM.US,D,20100409,000000,8.61549,8.66957,8.59697,8.66957,66748.884773898,0
+IGM.US,D,20100412,000000,8.66957,8.72428,8.66957,8.70577,566240.5393741,0
+IGM.US,D,20100413,000000,8.6909,8.74264,8.67271,8.73039,1572276.150101,0
+IGM.US,D,20100414,000000,8.79505,8.89326,8.79223,8.89012,337325.00920714,0
+IGM.US,D,20100415,000000,8.87937,8.93922,8.87937,8.93147,324436.11164886,0
+IGM.US,D,20100416,000000,8.89807,8.91905,8.75503,8.80845,509398.74713913,0
+IGM.US,D,20100419,000000,8.76892,8.82315,8.68775,8.79223,541763.12575685,0
+IGM.US,D,20100420,000000,8.84546,8.86997,8.78614,8.85903,219637.45937653,0
+IGM.US,D,20100421,000000,8.89956,8.92221,8.83591,8.87937,277283.67365526,0
+IGM.US,D,20100422,000000,8.79936,8.92055,8.73506,8.92055,213806.91163079,0
+IGM.US,D,20100423,000000,8.90798,8.95096,8.8726,8.93855,501650.89271766,0
+IGM.US,D,20100426,000000,8.94998,8.97575,8.92665,8.93922,721778.26326368,0
+IGM.US,D,20100427,000000,8.89641,8.94567,8.73356,8.75652,4181180.1417359,0
+IGM.US,D,20100428,000000,8.80845,8.80845,8.69535,8.76398,460214.08503498,0
+IGM.US,D,20100429,000000,8.80101,8.85903,8.77999,8.84996,977457.4591723,0
+IGM.US,D,20100430,000000,8.85772,8.85772,8.64443,8.64443,304591.68514078,0
+IGM.US,D,20100503,000000,8.67915,8.8025,8.67915,8.76398,222377.33295415,0
+IGM.US,D,20100504,000000,8.66659,8.66659,8.4495,8.49563,476762.19564946,0
+IGM.US,D,20100505,000000,8.43296,8.51448,8.37892,8.44621,1072355.0671917,0
+IGM.US,D,20100506,000000,8.40533,8.47679,3.26753,8.18892,1325258.0998064,0
+IGM.US,D,20100507,000000,8.09966,8.20081,7.80585,7.98341,1494380.2741493,0
+IGM.US,D,20100510,000000,8.36204,8.43742,8.13965,8.38038,393283.75167978,0
+IGM.US,D,20100511,000000,8.28136,8.4705,8.26135,8.33361,1150547.3091595,0
+IGM.US,D,20100512,000000,8.3741,8.54804,8.3741,8.53878,347576.85405053,0
+IGM.US,D,20100513,000000,8.50969,8.59384,8.40965,8.43611,1157539.1278257,0
+IGM.US,D,20100514,000000,8.3574,8.3574,8.1524,8.26746,346482.1142767,0
+IGM.US,D,20100517,000000,8.27191,8.28614,8.10099,8.26302,326117.5351689,0
+IGM.US,D,20100518,000000,8.34105,8.34105,8.10561,8.12741,1369967.0302385,0
+IGM.US,D,20100519,000000,8.11501,8.17702,7.99878,8.09817,1251620.2172292,0
+IGM.US,D,20100520,000000,7.94506,7.94802,7.7779,7.8027,1034619.8105675,0
+IGM.US,D,20100521,000000,7.65786,7.92669,7.6243,7.87612,660049.45590575,0
+IGM.US,D,20100524,000000,7.88985,7.94194,7.82403,7.82403,867820.1780653,0
+IGM.US,D,20100525,000000,7.63391,7.82551,7.57059,7.81346,537583.76010093,0
+IGM.US,D,20100526,000000,7.8809,7.98506,7.74384,7.76056,1181187.9262549,0
+IGM.US,D,20100527,000000,7.9191,8.02112,7.9148,8.02112,224318.83277405,0
+IGM.US,D,20100528,000000,8.04293,8.05104,7.90389,7.95265,1005690.8584224,0
+IGM.US,D,20100601,000000,7.91314,8.03981,7.8513,7.86372,367022.09367976,0
+IGM.US,D,20100602,000000,7.91167,8.00788,7.86521,8.0064,91129.52581446,0
+IGM.US,D,20100603,000000,8.05418,8.14445,8.03352,8.13669,144402.82928388,0
+IGM.US,D,20100604,000000,7.98341,8.06178,7.8419,7.86654,175491.01954646,0
+IGM.US,D,20100607,000000,7.87926,7.90687,7.69192,7.71081,182627.99707756,0
+IGM.US,D,20100608,000000,7.70448,7.72878,7.59338,7.70119,272378.51367414,0
+IGM.US,D,20100609,000000,7.74847,7.83462,7.62745,7.63951,231008.23713794,0
+IGM.US,D,20100610,000000,7.75891,7.86076,7.74549,7.85759,198172.09220884,0
+IGM.US,D,20100611,000000,7.77328,7.93896,7.77328,7.93301,591673.58218619,0
+IGM.US,D,20100614,000000,7.99713,8.05418,7.92389,7.93613,485828.57642837,0
+IGM.US,D,20100615,000000,7.97861,8.15538,7.97696,8.15074,327484.44781468,0
+IGM.US,D,20100616,000000,8.11038,8.20081,8.09817,8.17208,336417.76630064,0
+IGM.US,D,20100617,000000,8.21506,8.21671,8.12298,8.20397,173198.71913605,0
+IGM.US,D,20100618,000000,8.22878,8.25192,8.1785,8.19919,196315.26839355,0
+IGM.US,D,20100621,000000,8.28136,8.28468,8.07732,8.11205,852814.38039185,0
+IGM.US,D,20100622,000000,8.12891,8.19173,8.02277,8.02577,649362.13446726,0
+IGM.US,D,20100623,000000,8.03667,8.07567,7.93729,7.9955,726955.59611673,0
+IGM.US,D,20100624,000000,7.95563,7.95563,7.82403,7.8513,165765.37558882,0
+IGM.US,D,20100625,000000,7.88701,7.90075,7.7779,7.83578,423355.82988709,0
+IGM.US,D,20100628,000000,7.84798,7.88701,7.79327,7.83743,164827.89125211,0
+IGM.US,D,20100629,000000,7.71656,7.71656,7.48294,7.53389,628949.16907108,0
+IGM.US,D,20100630,000000,7.52066,7.5742,7.40112,7.41764,443889.76100411,0
+IGM.US,D,20100701,000000,7.41547,7.46657,7.27927,7.3902,1008315.8145652,0
+IGM.US,D,20100702,000000,7.41547,7.42046,7.31778,7.36688,360260.10988334,0
+IGM.US,D,20100706,000000,7.47748,7.53551,7.36044,7.41117,188234.7582397,0
+IGM.US,D,20100707,000000,7.42495,7.6934,7.42495,7.6934,267920.92686023,0
+IGM.US,D,20100708,000000,7.75161,7.76536,7.64531,7.72732,214302.87108634,0
+IGM.US,D,20100709,000000,7.73343,7.79047,7.73028,7.79047,1708961.3663936,0
+IGM.US,D,20100712,000000,7.7764,7.86967,7.7764,7.83892,332643.63580962,0
+IGM.US,D,20100713,000000,7.91167,8.00045,7.86819,7.96953,517279.66385356,0
+IGM.US,D,20100714,000000,8.0064,8.08476,7.99237,8.04293,225619.21427336,0
+IGM.US,D,20100715,000000,8.02887,8.05881,7.91779,8.04938,286059.73670409,0
+IGM.US,D,20100716,000000,7.99878,7.99878,7.79642,7.79642,1934157.2006439,0
+IGM.US,D,20100719,000000,7.83743,7.91167,7.7979,7.89598,273436.96373172,0
+IGM.US,D,20100720,000000,7.74235,7.9495,7.70119,7.9495,579304.83722763,0
+IGM.US,D,20100721,000000,8.0064,8.0064,7.81034,7.82403,214024.64992835,0
+IGM.US,D,20100722,000000,7.92984,8.06958,7.92984,8.04938,577169.79225435,0
+IGM.US,D,20100723,000000,8.0135,8.10247,7.9955,8.10247,349603.02987505,0
+IGM.US,D,20100726,000000,8.10396,8.16446,8.06792,8.16033,344994.23591005,0
+IGM.US,D,20100727,000000,8.18562,8.20562,8.12741,8.14927,337893.54809521,0
+IGM.US,D,20100728,000000,8.13205,8.16446,8.05549,8.07567,136038.04968599,0
+IGM.US,D,20100729,000000,8.10561,8.11985,7.93613,8.00193,538533.34100972,0
+IGM.US,D,20100730,000000,7.92669,8.015,7.88553,7.97549,238133.11809696,0
+IGM.US,D,20100802,000000,8.06013,8.16033,8.04624,8.1304,164047.66235253,0
+IGM.US,D,20100803,000000,8.11501,8.12595,8.07107,8.09519,103032.55274768,0
+IGM.US,D,20100804,000000,8.1215,8.18,8.08312,8.16909,493019.98853386,0
+IGM.US,D,20100805,000000,8.13205,8.15074,8.10247,8.13372,156795.76738661,0
+IGM.US,D,20100806,000000,8.04938,8.13965,8.01665,8.12461,172872.11168971,0
+IGM.US,D,20100809,000000,8.1413,8.18133,8.11205,8.17208,415958.77605613,0
+IGM.US,D,20100810,000000,8.09652,8.11501,8.0135,8.07255,2225605.9602126,0
+IGM.US,D,20100811,000000,7.94671,7.94671,7.82403,7.8528,638227.23986145,0
+IGM.US,D,20100812,000000,7.68434,7.7407,7.63656,7.71081,329607.39621588,0
+IGM.US,D,20100813,000000,7.6934,7.73343,7.66861,7.67008,153801.86579517,0
+IGM.US,D,20100816,000000,7.62148,7.73343,7.6076,7.6934,153112.36118623,0
+IGM.US,D,20100817,000000,7.75741,7.84798,7.74549,7.78751,285962.9641274,0
+IGM.US,D,20100818,000000,7.7779,7.86967,7.75741,7.82551,145170.96161138,0
+IGM.US,D,20100819,000000,7.79642,7.82121,7.69507,7.72732,184654.17290206,0
+IGM.US,D,20100820,000000,7.71081,7.74847,7.67655,7.72732,1267025.2017815,0
+IGM.US,D,20100823,000000,7.76698,7.78123,7.65161,7.65161,748795.95701915,0
+IGM.US,D,20100824,000000,7.56925,7.60446,7.50297,7.52477,309394.02425916,0
+IGM.US,D,20100825,000000,7.47898,7.59818,7.45104,7.57819,685077.26355297,0
+IGM.US,D,20100826,000000,7.6091,7.61983,7.48459,7.49963,587137.36765371,0
+IGM.US,D,20100827,000000,7.54925,7.59818,7.40227,7.59021,539126.07304197,0
+IGM.US,D,20100830,000000,7.5616,7.60446,7.49088,7.49088,107429.65670116,0
+IGM.US,D,20100831,000000,7.4644,7.51335,7.40326,7.43498,297672.44590724,0
+IGM.US,D,20100901,000000,7.55868,7.67972,7.54328,7.65786,289858.06033929,0
+IGM.US,D,20100902,000000,7.65936,7.73592,7.65161,7.73592,57180.496253394,0
+IGM.US,D,20100903,000000,7.82121,7.86654,7.79327,7.86654,105433.72230687,0
+IGM.US,D,20100907,000000,7.82551,7.85759,7.77956,7.78123,107871.18158232,0
+IGM.US,D,20100908,000000,7.79955,7.84042,7.78601,7.81659,125659.19083568,0
+IGM.US,D,20100909,000000,7.90239,7.90239,7.82403,7.83314,293922.50856039,0
+IGM.US,D,20100910,000000,7.8528,7.8528,7.78435,7.83181,100371.30688862,0
+IGM.US,D,20100913,000000,7.90687,8.01665,7.90687,8.00193,104103.09937734,0
+IGM.US,D,20100914,000000,7.98506,8.11038,7.98506,8.04789,131114.74484674,0
+IGM.US,D,20100915,000000,8.04938,8.09966,8.02112,8.08776,65926.317872008,0
+IGM.US,D,20100916,000000,8.07732,8.1413,8.0742,8.13817,198414.02365058,0
+IGM.US,D,20100917,000000,8.20231,8.20231,8.13817,8.16909,100407.59660489,0
+IGM.US,D,20100920,000000,8.19173,8.30567,8.19173,8.29523,173307.58828483,0
+IGM.US,D,20100921,000000,8.2997,8.34268,8.25672,8.27341,377189.26251855,0
+IGM.US,D,20100922,000000,8.24714,8.27674,8.18,8.22713,361826.61596856,0
+IGM.US,D,20100923,000000,8.17373,8.31491,8.17208,8.23176,872386.634028,0
+IGM.US,D,20100924,000000,8.33211,8.42088,8.33211,8.41775,214194.00193756,0
+IGM.US,D,20100927,000000,8.43742,8.4705,8.39909,8.40848,139606.53845154,0
+IGM.US,D,20100928,000000,8.42832,8.44157,8.28468,8.42238,389068.0963076,0
+IGM.US,D,20100929,000000,8.39909,8.45246,8.39609,8.42536,151219.24765468,0
+IGM.US,D,20100930,000000,8.46933,8.49282,8.3369,8.39476,681762.80280119,0
+IGM.US,D,20101001,000000,8.45546,8.45546,8.35163,8.3741,203440.14935256,0
+IGM.US,D,20101004,000000,8.35576,8.35905,8.23505,8.27838,127074.48976981,0
+IGM.US,D,20101005,000000,8.3574,8.48307,8.3574,8.46736,114784.37252982,0
+IGM.US,D,20101006,000000,8.4495,8.47827,8.32879,8.38486,90808.966654161,0
+IGM.US,D,20101007,000000,8.43611,8.43611,8.35015,8.41447,408162.53534631,0
+IGM.US,D,20101008,000000,8.40239,8.4862,8.3574,8.46883,304174.35340379,0
+IGM.US,D,20101011,000000,8.46883,8.51596,8.4495,8.4705,864796.03504365,0
+IGM.US,D,20101012,000000,8.45246,8.55084,8.41447,8.5325,98986.249384709,0
+IGM.US,D,20101013,000000,8.5892,8.64923,8.56805,8.61549,232804.5780928,0
+IGM.US,D,20101014,000000,8.63352,8.65087,8.56671,8.60938,122126.99178639,0
+IGM.US,D,20101015,000000,8.70577,8.7595,8.63518,8.758,192033.08187489,0
+IGM.US,D,20101018,000000,8.76083,8.78614,8.73206,8.76726,133763.89413371,0
+IGM.US,D,20101019,000000,8.62789,8.70742,8.57121,8.6307,209288.84195644,0
+IGM.US,D,20101020,000000,8.65087,8.74577,8.63682,8.69984,154842.17099462,0
+IGM.US,D,20101021,000000,8.76563,8.77852,8.64147,8.71535,1151642.0489334,0
+IGM.US,D,20101022,000000,8.72578,8.78909,8.72114,8.78447,269027.76320615,0
+IGM.US,D,20101025,000000,8.80845,8.88086,8.80845,8.8278,204038.92967085,0
+IGM.US,D,20101026,000000,8.79505,8.85608,8.74893,8.83919,374189.31264107,0
+IGM.US,D,20101027,000000,8.79505,8.89474,8.79073,8.88846,176724.86989929,0
+IGM.US,D,20101028,000000,8.91905,8.91905,8.82315,8.88846,161531.57535851,0
+IGM.US,D,20101029,000000,8.90716,8.95178,8.90716,8.90863,270394.67585194,0
+IGM.US,D,20101101,000000,8.93592,8.99726,8.87937,8.92221,191863.72986568,0
+IGM.US,D,20101102,000000,8.97575,9.01923,8.97575,8.99892,260052.10671789,0
+IGM.US,D,20101103,000000,9.00204,9.05829,8.96949,9.05497,215403.65914622,0
+IGM.US,D,20101104,000000,9.16574,9.21235,9.1492,9.19238,208024.75017339,0
+IGM.US,D,20101105,000000,9.20658,9.21368,9.17204,9.20658,448571.13440162,0
+IGM.US,D,20101108,000000,9.19548,9.24131,9.18923,9.217,121449.58374954,0
+IGM.US,D,20101109,000000,9.24428,9.28744,9.15499,9.18774,523999.30964767,0
+IGM.US,D,20101110,000000,9.18309,9.22921,9.12474,9.22181,209270.69709831,0
+IGM.US,D,20101111,000000,9.00536,9.08189,8.94998,9.06766,241193.55083487,0
+IGM.US,D,20101112,000000,9.02221,9.0882,8.89807,8.95609,84028.837999617,0
+IGM.US,D,20101115,000000,8.98965,8.98965,8.90401,8.90566,418426.4767618,0
+IGM.US,D,20101116,000000,8.84398,8.86847,8.72428,8.75503,798422.14400445,0
+IGM.US,D,20101117,000000,8.76563,8.81405,8.74428,8.75207,201595.42210936,0
+IGM.US,D,20101118,000000,8.83919,8.95278,8.83919,8.91476,118292.37843493,0
+IGM.US,D,20101119,000000,8.90846,8.95444,8.89326,8.94567,163739.19976432,0
+IGM.US,D,20101122,000000,8.91905,9.01776,8.90566,9.01612,200754.71034934,0
+IGM.US,D,20101123,000000,8.94715,8.94715,8.83591,8.88551,184871.91119962,0
+IGM.US,D,20101124,000000,8.96039,9.06476,8.96039,9.05829,144136.70469797,0
+IGM.US,D,20101126,000000,8.97575,9.04785,8.97575,9.01166,412704.79816483,0
+IGM.US,D,20101129,000000,8.95889,8.99427,8.88086,8.96949,431744.80262915,0
+IGM.US,D,20101130,000000,8.88319,8.90485,8.84166,8.86152,147257.62029632,0
+IGM.US,D,20101201,000000,8.99282,9.08987,8.99282,9.04917,55765.197319261,0
+IGM.US,D,20101202,000000,9.06309,9.16574,9.06309,9.15665,82740.553072396,0
+IGM.US,D,20101203,000000,9.12061,9.20658,9.12061,9.19846,123221.73156023,0
+IGM.US,D,20101206,000000,9.2016,9.22344,9.18923,9.20492,594141.28289186,0
+IGM.US,D,20101207,000000,9.31189,9.31189,9.20492,9.20658,2520949.8159932,0
+IGM.US,D,20101208,000000,9.23069,9.27485,9.19548,9.27485,86962.256730619,0
+IGM.US,D,20101209,000000,9.32992,9.32992,9.26428,9.27799,247949.48634524,0
+IGM.US,D,20101210,000000,9.30411,9.33951,9.2828,9.32675,607356.78789652,0
+IGM.US,D,20101213,000000,9.37358,9.37358,9.2843,9.2843,184285.22745342,0
+IGM.US,D,20101214,000000,9.29471,9.32233,9.25353,9.27485,397203.04103585,0
+IGM.US,D,20101215,000000,9.23964,9.31637,9.21368,9.22921,221058.80659671,0
+IGM.US,D,20101216,000000,9.23684,9.30098,9.22641,9.27485,221887.42178464,0
+IGM.US,D,20101217,000000,9.29933,9.32675,9.2828,9.30244,237383.13062759,0
+IGM.US,D,20101220,000000,9.28744,9.30411,9.22921,9.2732,375725.57729607,0
+IGM.US,D,20101221,000000,9.31023,9.33951,9.30578,9.3332,298876.05482986,0
+IGM.US,D,20101222,000000,9.33487,9.34249,9.31338,9.32397,468699.83035374,0
+IGM.US,D,20101223,000000,9.31785,9.32675,9.29471,9.30578,159959.02098725,0
+IGM.US,D,20101227,000000,9.25651,9.33951,9.25055,9.32397,64081.590628801,0
+IGM.US,D,20101228,000000,9.33487,9.33951,9.29784,9.31338,646247.26715494,0
+IGM.US,D,20101229,000000,9.33702,9.35239,9.31852,9.32908,500247.69035561,0
+IGM.US,D,20101230,000000,9.32298,9.32908,9.31089,9.31572,68291.197714941,0
+IGM.US,D,20101231,000000,9.25915,9.27452,9.25768,9.27287,84240.528011133,0
+IGM.US,D,20110103,000000,9.35472,9.45014,9.33652,9.40087,263306.08460918,0
+IGM.US,D,20110104,000000,9.42334,9.4359,9.34249,9.40694,959911.3813607,0
+IGM.US,D,20110105,000000,9.38547,9.48103,9.38547,9.4779,347582.90233658,0
+IGM.US,D,20110106,000000,9.50419,9.56138,9.47956,9.55857,338661.68042271,0
+IGM.US,D,20110107,000000,9.56138,9.57414,9.4359,9.52799,200700.27577495,0
+IGM.US,D,20110110,000000,9.50567,9.57081,9.4779,9.55247,370657.11359179,0
+IGM.US,D,20110111,000000,9.5913,9.59611,9.54187,9.57727,162426.72169292,0
+IGM.US,D,20110112,000000,9.62504,9.66158,9.60223,9.66158,226109.12544287,0
+IGM.US,D,20110113,000000,9.65697,9.67977,9.63136,9.65547,171087.86730693,0
+IGM.US,D,20110114,000000,9.66305,9.74753,9.64983,9.74753,150517.64647366,0
+IGM.US,D,20110118,000000,9.69976,9.79797,9.68604,9.79301,389503.57290272,0
+IGM.US,D,20110119,000000,9.79467,9.79467,9.66637,9.69827,321545.03092016,0
+IGM.US,D,20110120,000000,9.63743,9.64834,9.51906,9.61445,460389.48533024,0
+IGM.US,D,20110121,000000,9.67052,9.6735,9.54618,9.54783,137072.3065994,0
+IGM.US,D,20110124,000000,9.57081,9.67812,9.54187,9.67812,148533.80865146,0
+IGM.US,D,20110125,000000,9.65413,9.69827,9.6174,9.69251,147723.33832165,0
+IGM.US,D,20110126,000000,9.72143,9.77995,9.69084,9.74753,422751.00128276,0
+IGM.US,D,20110127,000000,9.77848,9.8489,9.76293,9.81946,346058.73425367,0
+IGM.US,D,20110128,000000,9.8256,9.8256,9.54618,9.58026,316748.74008782,0
+IGM.US,D,20110131,000000,9.58157,9.64224,9.53838,9.63626,145092.33389281,0
+IGM.US,D,20110201,000000,9.70921,9.8365,9.70608,9.81485,378792.05832003,0
+IGM.US,D,20110202,000000,9.80857,9.87983,9.80377,9.8504,83768.761699758,0
+IGM.US,D,20110203,000000,9.8489,9.88428,9.76755,9.86264,162499.30112544,0
+IGM.US,D,20110204,000000,9.87504,9.94695,9.87338,9.94231,204601.42027288,0
+IGM.US,D,20110207,000000,9.97603,10.047,9.95655,10.0025,310639.97118408,0
+IGM.US,D,20110208,000000,10.0265,10.0563,9.98051,10.0563,480016.17354076,0
+IGM.US,D,20110209,000000,10.007,10.0563,10.0038,10.0281,232659.41922777,0
+IGM.US,D,20110210,000000,9.93026,10.0131,9.90844,10.001,231304.60315407,0
+IGM.US,D,20110211,000000,9.97901,10.0563,9.97901,10.0437,367106.76968436,0
+IGM.US,D,20110214,000000,10.064,10.093,10.047,10.0746,183704.59199327,0
+IGM.US,D,20110215,000000,10.0703,10.0703,9.9982,10.0161,163098.08144373,0
+IGM.US,D,20110216,000000,10.0687,10.1054,10.0485,10.0882,238278.27696199,0
+IGM.US,D,20110218,000000,10.1248,10.1461,10.0849,10.111,776593.8796742,0
+IGM.US,D,20110222,000000,9.96844,10.0176,9.8289,9.84295,561795.04913227,0
+IGM.US,D,20110223,000000,9.79947,9.80707,9.60969,9.68934,221318.88289657,0
+IGM.US,D,20110224,000000,9.69084,9.76755,9.64669,9.73832,676506.84222957,0
+IGM.US,D,20110225,000000,9.80857,9.88428,9.7889,9.86743,238695.60869898,0
+IGM.US,D,20110228,000000,9.91851,9.92943,9.81518,9.86314,125804.34970072,0
+IGM.US,D,20110301,000000,9.89505,9.90377,9.66935,9.69679,765688.81993807,0
+IGM.US,D,20110302,000000,9.69679,9.81963,9.69417,9.74473,103062.79417789,0
+IGM.US,D,20110303,000000,9.85369,9.93803,9.84162,9.91339,767031.53943972,0
+IGM.US,D,20110304,000000,9.93158,9.93158,9.79797,9.84575,1213165.2145659,0
+IGM.US,D,20110307,000000,9.86578,9.8904,9.6267,9.69547,368939.40035549,0
+IGM.US,D,20110308,000000,9.69827,9.80247,9.64983,9.76591,93373.439936526,0
+IGM.US,D,20110309,000000,9.68289,9.73665,9.65697,9.69084,116756.11377994,0
+IGM.US,D,20110310,000000,9.55692,9.57727,9.47773,9.4936,647916.5941029,0
+IGM.US,D,20110311,000000,9.46067,9.58798,9.44848,9.54767,389612.4420515,0
+IGM.US,D,20110314,000000,9.49974,9.54187,9.44698,9.50419,648424.65013054,0
+IGM.US,D,20110315,000000,9.24131,9.42334,9.18774,9.37655,472165.49825655,0
+IGM.US,D,20110316,000000,9.31785,9.36563,9.10672,9.15665,590978.02929121,0
+IGM.US,D,20110317,000000,9.30066,9.32068,9.21502,9.21502,217187.90352899,0
+IGM.US,D,20110318,000000,9.34216,9.34216,9.22754,9.23036,355572.68819978,0
+IGM.US,D,20110321,000000,9.36215,9.45919,9.36215,9.41689,211659.77008542,0
+IGM.US,D,20110322,000000,9.42632,9.4374,9.37341,9.38697,112316.67182415,0
+IGM.US,D,20110323,000000,9.37043,9.47625,9.32992,9.45771,651430.64829401,0
+IGM.US,D,20110324,000000,9.51609,9.62207,9.48103,9.61295,300992.95494501,0
+IGM.US,D,20110325,000000,9.6735,9.68786,9.62355,9.62504,373608.67718092,0
+IGM.US,D,20110328,000000,9.6297,9.66488,9.57561,9.57561,80327.28694112,0
+IGM.US,D,20110329,000000,9.53544,9.64191,9.53378,9.64191,158991.29522032,0
+IGM.US,D,20110330,000000,9.70921,9.70921,9.66322,9.68306,64752.950379608,0
+IGM.US,D,20110331,000000,9.67565,9.69729,9.66522,9.67117,408126.24563005,0
+IGM.US,D,20110401,000000,9.72159,9.73832,9.63446,9.65993,164785.55324981,0
+IGM.US,D,20110404,000000,9.6735,9.6735,9.58157,9.61874,129874.84620786,0
+IGM.US,D,20110405,000000,9.63298,9.68621,9.61577,9.62355,247943.4380592,0
+IGM.US,D,20110406,000000,9.69547,9.70625,9.62504,9.67812,103334.96704984,0
+IGM.US,D,20110407,000000,9.67662,9.72442,9.61295,9.67515,115389.20113415,0
+IGM.US,D,20110408,000000,9.70921,9.71546,9.59761,9.63136,77272.902489252,0
+IGM.US,D,20110411,000000,9.64358,9.65713,9.57231,9.60355,193563.29824385,0
+IGM.US,D,20110412,000000,9.56452,9.56452,9.48086,9.50995,1268942.5084572,0
+IGM.US,D,20110413,000000,9.57231,9.61874,9.54933,9.58631,121806.43262609,0
+IGM.US,D,20110414,000000,9.51295,9.55857,9.4794,9.55692,97704.012743526,0
+IGM.US,D,20110415,000000,9.53244,9.55377,9.5055,9.53083,73891.91059104,0
+IGM.US,D,20110418,000000,9.44202,9.45294,9.33453,9.44682,214296.8228003,0
+IGM.US,D,20110419,000000,9.45919,9.4794,9.41838,9.47295,81319.20585222,0
+IGM.US,D,20110420,000000,9.65298,9.71861,9.62504,9.7125,154630.4809831,0
+IGM.US,D,20110421,000000,9.78327,9.79981,9.75103,9.79981,172055.59307387,0
+IGM.US,D,20110425,000000,9.80557,9.82743,9.78327,9.81204,74363.676902422,0
+IGM.US,D,20110426,000000,9.84442,9.91339,9.82128,9.87354,82928.04993974,0
+IGM.US,D,20110427,000000,9.9008,9.95837,9.85984,9.95057,214399.64366303,0
+IGM.US,D,20110428,000000,9.93041,9.96729,9.91967,9.95374,131622.80087438,0
+IGM.US,D,20110429,000000,9.96167,9.97388,9.91669,9.9691,113871.08133728,0
+IGM.US,D,20110502,000000,10.0103,10.0103,9.91339,9.92299,65006.97839343,0
+IGM.US,D,20110503,000000,9.92132,9.92132,9.80874,9.86776,54519.25039434,0
+IGM.US,D,20110504,000000,9.87849,9.89223,9.76293,9.84295,101611.2055275,0
+IGM.US,D,20110505,000000,9.80874,9.89355,9.7692,9.80131,88528.76281584,0
+IGM.US,D,20110506,000000,9.90711,9.95374,9.80557,9.83521,337911.69295334,0
+IGM.US,D,20110509,000000,9.84442,9.90377,9.82278,9.87849,89550.923157157,0
+IGM.US,D,20110510,000000,9.89355,9.97768,9.89223,9.96564,63585.631173253,0
+IGM.US,D,20110511,000000,9.94415,9.98084,9.82743,9.88925,117046.43151001,0
+IGM.US,D,20110512,000000,9.83056,9.96432,9.81666,9.95224,93627.467950341,0
+IGM.US,D,20110513,000000,9.9008,9.93355,9.83056,9.83056,69609.724072384,0
+IGM.US,D,20110516,000000,9.79037,9.81501,9.64983,9.66935,137048.11345522,0
+IGM.US,D,20110517,000000,9.60223,9.65413,9.54187,9.65298,664011.08326412,0
+IGM.US,D,20110518,000000,9.65847,9.76293,9.65713,9.75103,103086.98732207,0
+IGM.US,D,20110519,000000,9.75683,9.78627,9.69827,9.75998,91861.368425695,0
+IGM.US,D,20110520,000000,9.76144,9.76608,9.69993,9.70625,160854.16732167,0
+IGM.US,D,20110523,000000,9.53693,9.57397,9.52038,9.54767,128913.16872698,0
+IGM.US,D,20110524,000000,9.56914,9.56914,9.49492,9.49492,69385.93748878,0
+IGM.US,D,20110525,000000,9.46517,9.58467,9.46517,9.54618,117893.19155608,0
+IGM.US,D,20110526,000000,9.51145,9.63298,9.51145,9.61445,198885.78996196,0
+IGM.US,D,20110527,000000,9.62207,9.67183,9.62207,9.65993,205036.896868,0
+IGM.US,D,20110531,000000,9.74654,9.80314,9.70658,9.80314,260729.51475474,0
+IGM.US,D,20110601,000000,9.78627,9.79484,9.58157,9.58157,280634.42412325,0
+IGM.US,D,20110602,000000,9.5991,9.63446,9.56619,9.59446,321593.4172085,0
+IGM.US,D,20110603,000000,9.4906,9.5402,9.43887,9.44848,120439.51998031,0
+IGM.US,D,20110606,000000,9.4278,9.46184,9.36365,9.37176,153959.12123229,0
+IGM.US,D,20110607,000000,9.40794,9.42747,9.35092,9.35521,1367021.5149354,0
+IGM.US,D,20110608,000000,9.3246,9.32908,9.24626,9.26178,134350.5778799,0
+IGM.US,D,20110609,000000,9.26178,9.31255,9.25236,9.28644,198377.73393432,0
+IGM.US,D,20110610,000000,9.24014,9.25403,9.13715,9.14621,108621.16905169,0
+IGM.US,D,20110613,000000,9.16242,9.17467,9.12027,9.12741,110768.31059707,0
+IGM.US,D,20110614,000000,9.23782,9.2808,9.21072,9.24247,172672.51825028,0
+IGM.US,D,20110615,000000,9.18259,9.22147,9.05314,9.07978,487909.18682727,0
+IGM.US,D,20110616,000000,9.07413,9.10688,8.95593,9.0315,582595.10483519,0
+IGM.US,D,20110617,000000,9.10522,9.10522,8.98653,8.99542,171335.84703471,0
+IGM.US,D,20110620,000000,8.96304,9.04735,8.96304,9.02936,284456.94090262,0
+IGM.US,D,20110621,000000,9.07413,9.23586,9.04785,9.22672,75712.444690076,0
+IGM.US,D,20110622,000000,9.17696,9.23252,9.15865,9.15995,317607.59670597,0
+IGM.US,D,20110623,000000,9.07879,9.24955,9.0391,9.24955,343373.29525044,0
+IGM.US,D,20110624,000000,9.219,9.219,9.07563,9.08356,94879.463161308,0
+IGM.US,D,20110627,000000,9.08522,9.25718,9.08522,9.22394,79928.10006226,0
+IGM.US,D,20110628,000000,9.25236,9.33702,9.25236,9.31405,121891.1086307,0
+IGM.US,D,20110629,000000,9.38214,9.41491,9.31852,9.41076,225443.8139781,0
+IGM.US,D,20110630,000000,9.44615,9.55082,9.44615,9.54453,91643.630128141,0
+IGM.US,D,20110701,000000,9.54602,9.70921,9.52468,9.70921,144045.98040732,0
+IGM.US,D,20110705,000000,9.69827,9.7307,9.67515,9.72605,62049.366518256,0
+IGM.US,D,20110706,000000,9.73849,9.77103,9.71861,9.77103,257656.98544474,0
+IGM.US,D,20110707,000000,9.83537,9.93091,9.83537,9.90594,94153.668836111,0
+IGM.US,D,20110708,000000,9.82775,9.85851,9.75848,9.85851,578899.60206274,0
+IGM.US,D,20110711,000000,9.73534,9.78343,9.63743,9.66935,261945.22024944,0
+IGM.US,D,20110712,000000,9.64983,9.64983,9.55675,9.55675,593953.78602452,0
+IGM.US,D,20110713,000000,9.61295,9.69417,9.56452,9.58467,212210.16411536,0
+IGM.US,D,20110714,000000,9.62654,9.66637,9.46317,9.47906,186613.81758009,0
+IGM.US,D,20110715,000000,9.57544,9.60041,9.52468,9.5991,58632.084903786,0
+IGM.US,D,20110718,000000,9.54602,9.5943,9.46151,9.53511,188446.44825122,0
+IGM.US,D,20110719,000000,9.63136,9.80757,9.63136,9.79997,81101.46755466,0
+IGM.US,D,20110720,000000,9.83537,9.84774,9.72309,9.73849,279086.06289617,0
+IGM.US,D,20110721,000000,9.74473,9.81683,9.66158,9.77715,202883.70703658,0
+IGM.US,D,20110722,000000,9.79997,9.90427,9.79997,9.8881,312109.7046926,0
+IGM.US,D,20110725,000000,9.79664,9.89998,9.78193,9.85402,102312.80670853,0
+IGM.US,D,20110726,000000,9.86049,9.9286,9.83915,9.88562,352312.66202244,0
+IGM.US,D,20110727,000000,9.81518,9.81518,9.58616,9.60521,156348.1942194,0
+IGM.US,D,20110728,000000,9.5991,9.72309,9.56897,9.60969,199218.44569434,0
+IGM.US,D,20110729,000000,9.52169,9.64041,9.46467,9.53838,314964.49570504,0
+IGM.US,D,20110801,000000,9.65298,9.66935,9.37903,9.49176,648418.60184446,0
+IGM.US,D,20110802,000000,9.45261,9.50964,9.26611,9.26611,313821.36964286,0
+IGM.US,D,20110803,000000,9.28347,9.39854,9.14473,9.39109,1286954.3042942,0
+IGM.US,D,20110804,000000,9.23734,9.26942,8.95128,8.95128,732356.71555344,0
+IGM.US,D,20110805,000000,9.01149,9.04917,8.61118,8.88979,526781.52122759,0
+IGM.US,D,20110808,000000,8.5912,8.73736,8.36352,8.36352,922708.37390825,0
+IGM.US,D,20110809,000000,8.469,8.72032,8.21771,8.72032,459083.05554489,0
+IGM.US,D,20110810,000000,8.54359,8.67007,8.39114,8.39893,266711.26965157,0
+IGM.US,D,20110811,000000,8.48934,8.84946,8.4877,8.7542,267382.62940237,0
+IGM.US,D,20110812,000000,8.83375,8.88036,8.73423,8.82415,249189.38498412,0
+IGM.US,D,20110815,000000,8.87573,8.98798,8.87573,8.98322,116689.58263346,0
+IGM.US,D,20110816,000000,8.91276,8.95261,8.79738,8.87888,113919.46762563,0
+IGM.US,D,20110817,000000,8.88979,8.925,8.74033,8.79156,147354.39287301,0
+IGM.US,D,20110818,000000,8.52207,8.54509,8.22978,8.3083,351695.73684602,0
+IGM.US,D,20110819,000000,8.17783,8.3602,8.08378,8.08542,263935.10635769,0
+IGM.US,D,20110822,000000,8.26994,8.26994,8.10462,8.13124,333054.91926056,0
+IGM.US,D,20110823,000000,8.19856,8.47679,8.19856,8.47679,196780.98641889,0
+IGM.US,D,20110824,000000,8.45991,8.55282,8.40372,8.54244,254457.44212784,0
+IGM.US,D,20110825,000000,8.54837,8.58028,8.40223,8.40223,116568.61691259,0
+IGM.US,D,20110826,000000,8.37245,8.62361,8.31791,8.60824,57313.558546346,0
+IGM.US,D,20110829,000000,8.71124,8.88036,8.71124,8.88036,49208.855248319,0
+IGM.US,D,20110830,000000,8.86498,8.95261,8.78696,8.92799,190291.17549442,0
+IGM.US,D,20110831,000000,8.9799,9.04024,8.88896,8.92732,114433.57193931,0
+IGM.US,D,20110901,000000,8.93575,9.02836,8.81969,8.81969,151926.89712175,0
+IGM.US,D,20110902,000000,8.65452,8.67504,8.56805,8.60494,53339.834615896,0
+IGM.US,D,20110906,000000,8.36617,8.56373,8.35113,8.55582,220714.05429224,0
+IGM.US,D,20110907,000000,8.7114,8.80366,8.69618,8.80366,117639.16354226,0
+IGM.US,D,20110908,000000,8.7562,8.90104,8.75307,8.75307,46221.001942927,0
+IGM.US,D,20110909,000000,8.68873,8.72511,8.50024,8.54969,333236.36784186,0
+IGM.US,D,20110912,000000,8.51301,8.66244,8.45991,8.66244,196660.02069802,0
+IGM.US,D,20110913,000000,8.69585,8.78216,8.64808,8.77289,71103.650725077,0
+IGM.US,D,20110914,000000,8.82282,8.99411,8.77786,8.92632,110635.24830411,0
+IGM.US,D,20110915,000000,9.02686,9.08672,8.95428,9.06933,69682.3035049,0
+IGM.US,D,20110916,000000,9.11549,9.14425,9.05579,9.14425,335093.19165716,0
+IGM.US,D,20110919,000000,9.00982,9.14326,8.97392,9.12491,121606.83918667,0
+IGM.US,D,20110920,000000,9.16772,9.23419,9.05364,9.05364,76232.597289801,0
+IGM.US,D,20110921,000000,9.09135,9.20692,8.92632,8.92632,97728.205887704,0
+IGM.US,D,20110922,000000,8.66096,8.76,8.50506,8.63567,292392.29219143,0
+IGM.US,D,20110923,000000,8.56373,8.7501,8.55912,8.72379,288243.16796573,0
+IGM.US,D,20110926,000000,8.77339,8.85441,8.63287,8.85441,302232.85358389,0
+IGM.US,D,20110927,000000,8.98553,9.10455,8.90863,8.93625,263638.74034157,0
+IGM.US,D,20110928,000000,9.00602,9.03233,8.8111,8.81685,131247.80713969,0
+IGM.US,D,20110929,000000,8.96089,8.96833,8.62378,8.76692,177710.74052435,0
+IGM.US,D,20110930,000000,8.66492,8.71999,8.52672,8.52672,215948.00489012,0
+IGM.US,D,20111003,000000,8.46291,8.58328,8.29888,8.29888,299245.0002785,0
+IGM.US,D,20111004,000000,8.21406,8.51928,8.17239,8.51153,559883.79074259,0
+IGM.US,D,20111005,000000,8.50024,8.74843,8.44437,8.72379,256810.22539868,0
+IGM.US,D,20111006,000000,8.72065,8.89972,8.68411,8.89657,332546.86323293,0
+IGM.US,D,20111007,000000,8.89177,8.93479,8.80828,8.84679,170942.70844189,0
+IGM.US,D,20111010,000000,9.01514,9.13348,9.00107,9.13348,117856.90183981,0
+IGM.US,D,20111011,000000,9.14425,9.21368,9.09053,9.17961,234631.16047788,0
+IGM.US,D,20111012,000000,9.27024,9.34001,9.25071,9.25071,172926.5462641,0
+IGM.US,D,20111013,000000,9.22181,9.34596,9.21535,9.33834,158374.37004391,0
+IGM.US,D,20111014,000000,9.47741,9.53361,9.43357,9.53066,420247.01086083,0
+IGM.US,D,20111017,000000,9.48533,9.49607,9.30611,9.35504,240286.30792837,0
+IGM.US,D,20111018,000000,9.32133,9.48218,9.23369,9.45409,147535.84145431,0
+IGM.US,D,20111019,000000,9.40911,9.40911,9.23536,9.25353,248312.38350784,0
+IGM.US,D,20111020,000000,9.24297,9.24445,9.08605,9.2122,183916.28200478,0
+IGM.US,D,20111021,000000,9.29653,9.3711,9.25818,9.33686,329395.70620436,0
+IGM.US,D,20111024,000000,9.3726,9.56452,9.3726,9.53511,793879.88118589,0
+IGM.US,D,20111025,000000,9.50222,9.50222,9.34927,9.36298,343966.02728269,0
+IGM.US,D,20111026,000000,9.43025,9.43025,9.19221,9.36131,224179.72219505,0
+IGM.US,D,20111027,000000,9.60655,9.73104,9.56138,9.69117,265283.87414535,0
+IGM.US,D,20111028,000000,9.69449,9.73267,9.66025,9.71895,452399.69946704,0
+IGM.US,D,20111031,000000,9.60438,9.63991,9.52501,9.52501,86309.041837945,0
+IGM.US,D,20111101,000000,9.29818,9.34299,9.24576,9.26128,65115.847542207,0
+IGM.US,D,20111102,000000,9.3818,9.40911,9.30444,9.37721,66924.285069159,0
+IGM.US,D,20111103,000000,9.44964,9.61757,9.3726,9.61757,37015.510585019,0
+IGM.US,D,20111104,000000,9.56452,9.6024,9.47079,9.57727,140005.7253304,0
+IGM.US,D,20111107,000000,9.5584,9.6252,9.45097,9.62372,71490.741031853,0
+IGM.US,D,20111108,000000,9.68487,9.74044,9.60538,9.73567,79450.285464841,0
+IGM.US,D,20111109,000000,9.52766,9.52766,9.35504,9.38944,197004.77300249,0
+IGM.US,D,20111110,000000,9.49176,9.49176,9.30278,9.38779,138796.06812174,0
+IGM.US,D,20111111,000000,9.49607,9.63314,9.47575,9.60538,179507.08147921,0
+IGM.US,D,20111114,000000,9.58322,9.64539,9.53511,9.55527,213867.39449122,0
+IGM.US,D,20111115,000000,9.54767,9.7143,9.52021,9.66952,64523.115509965,0
+IGM.US,D,20111116,000000,9.60056,9.70971,9.51279,9.52319,228510.29500206,0
+IGM.US,D,20111117,000000,9.50222,9.50222,9.24297,9.29966,34614.341025828,0
+IGM.US,D,20111118,000000,9.27649,9.29371,9.22181,9.22181,20993.600856308,0
+IGM.US,D,20111121,000000,9.0968,9.1029,8.94881,9.0442,235042.44392883,0
+IGM.US,D,20111122,000000,9.01514,9.04999,8.94434,9.01066,154461.12897389,0
+IGM.US,D,20111123,000000,8.93014,8.93014,8.77656,8.78729,741701.31749034,0
+IGM.US,D,20111125,000000,8.76692,8.84829,8.72843,8.72843,285799.66040423,0
+IGM.US,D,20111128,000000,8.92865,9.04124,8.92865,9.03233,250895.00164832,0
+IGM.US,D,20111129,000000,9.0399,9.06866,8.94285,8.96254,85075.191485112,0
+IGM.US,D,20111130,000000,9.22426,9.32413,9.22426,9.32413,86073.158682257,0
+IGM.US,D,20111201,000000,9.30923,9.40761,9.30923,9.38018,78403.931979346,0
+IGM.US,D,20111202,000000,9.43673,9.48698,9.3726,9.38018,83321.188532554,0
+IGM.US,D,20111205,000000,9.50222,9.56452,9.45261,9.49607,344074.89643146,0
+IGM.US,D,20111206,000000,9.48698,9.50964,9.45081,9.47725,130927.2479794,0
+IGM.US,D,20111207,000000,9.4445,9.51575,9.35322,9.48036,69718.593221161,0
+IGM.US,D,20111208,000000,9.4789,9.49326,9.31006,9.31637,57966.773439023,0
+IGM.US,D,20111209,000000,9.34082,9.50222,9.34082,9.4901,50533.429891803,0
+IGM.US,D,20111212,000000,9.34927,9.34927,9.27502,9.33536,32860.338073269,0
+IGM.US,D,20111213,000000,9.38944,9.43523,9.19995,9.22017,71145.988727382,0
+IGM.US,D,20111214,000000,9.11252,9.14425,9.01841,9.06077,630999.53803971,0
+IGM.US,D,20111215,000000,9.14425,9.1472,9.03678,9.04257,44037.570681295,0
+IGM.US,D,20111216,000000,9.14343,9.17104,9.04324,9.06144,67166.216510891,0
+IGM.US,D,20111219,000000,9.0968,9.10771,8.92865,8.93955,148376.55321433,0
+IGM.US,D,20111220,000000,9.0892,9.23219,9.07513,9.22491,243310.45095002,0
+IGM.US,D,20111221,000000,9.17961,9.17961,8.9255,9.03068,109371.15652106,0
+IGM.US,D,20111222,000000,9.07248,9.14953,9.06933,9.1449,131749.81488128,0
+IGM.US,D,20111223,000000,9.17104,9.22854,9.14195,9.22854,41648.497694189,0
+IGM.US,D,20111227,000000,9.21783,9.27615,9.20093,9.23636,77889.827665665,0
+IGM.US,D,20111228,000000,9.21633,9.22279,9.10986,9.11777,77793.055088971,0
+IGM.US,D,20111229,000000,9.16639,9.21038,9.12822,9.20905,38473.147521455,0
+IGM.US,D,20111230,000000,9.21552,9.217,9.17004,9.17004,115848.87087344,0
+IGM.US,D,20120103,000000,9.33967,9.38447,9.29438,9.30561,123554.38729261,0
+IGM.US,D,20120104,000000,9.26078,9.32233,9.23152,9.31488,67148.071652758,0
+IGM.US,D,20120105,000000,9.31006,9.38597,9.27615,9.37556,535140.25253943,0
+IGM.US,D,20120106,000000,9.32675,9.39654,9.32675,9.39075,31759.550013388,0
+IGM.US,D,20120109,000000,9.41754,9.41754,9.33801,9.37853,49577.800696961,0
+IGM.US,D,20120110,000000,9.47393,9.49924,9.41474,9.42086,39192.893560608,0
+IGM.US,D,20120111,000000,9.39654,9.46301,9.39209,9.45392,114409.37879513,0
+IGM.US,D,20120112,000000,9.46467,9.50074,9.40284,9.50074,160757.39474497,0
+IGM.US,D,20120113,000000,9.37688,9.43008,9.36098,9.42713,44128.294971944,0
+IGM.US,D,20120117,000000,9.4959,9.54303,9.46001,9.48201,107478.04298951,0
+IGM.US,D,20120118,000000,9.54767,9.67233,9.54767,9.66522,86012.675821824,0
+IGM.US,D,20120119,000000,9.72375,9.78858,9.72375,9.75931,341595.09915371,0
+IGM.US,D,20120120,000000,9.75169,9.78708,9.74703,9.78427,141989.5631526,0
+IGM.US,D,20120123,000000,9.78427,9.85519,9.73317,9.78708,275239.35297263,0
+IGM.US,D,20120124,000000,9.76244,9.83815,9.75169,9.81318,66857.753922681,0
+IGM.US,D,20120125,000000,9.85519,9.89967,9.79616,9.88312,56043.418477253,0
+IGM.US,D,20120126,000000,9.91502,9.95572,9.80231,9.83355,140205.31876982,0
+IGM.US,D,20120127,000000,9.83979,9.88462,9.82245,9.86114,55347.865582273,0
+IGM.US,D,20120130,000000,9.79764,9.87354,9.76096,9.86281,120185.49196649,0
+IGM.US,D,20120131,000000,9.88595,9.8891,9.82028,9.8891,209863.42913055,0
+IGM.US,D,20120201,000000,9.93225,10.0248,9.91059,9.97686,99010.442528881,0
+IGM.US,D,20120202,000000,10.0293,10.0685,10.002,10.0293,239082.69900576,0
+IGM.US,D,20120203,000000,10.1158,10.2068,10.1127,10.1901,130800.23397249,0
+IGM.US,D,20120206,000000,10.159,10.1678,10.125,10.165,63379.989447782,0
+IGM.US,D,20120207,000000,10.1574,10.21,10.108,10.1994,40614.240780785,0
+IGM.US,D,20120208,000000,10.21,10.2581,10.1776,10.2581,71224.616445943,0
+IGM.US,D,20120209,000000,10.28,10.3316,10.2411,10.3269,72198.390498916,0
+IGM.US,D,20120210,000000,10.2224,10.2548,10.2053,10.2272,77587.4133635,0
+IGM.US,D,20120213,000000,10.3071,10.3149,10.2331,10.2875,97667.723027271,0
+IGM.US,D,20120214,000000,10.2691,10.3197,10.2427,10.3197,64650.129516876,0
+IGM.US,D,20120215,000000,10.3477,10.4157,10.2596,10.2624,246189.43510664,0
+IGM.US,D,20120216,000000,10.2581,10.4325,10.2581,10.4199,81053.081266316,0
+IGM.US,D,20120217,000000,10.4463,10.4463,10.392,10.417,45634.318196727,0
+IGM.US,D,20120221,000000,10.4325,10.4803,10.3735,10.414,129645.01133822,0
+IGM.US,D,20120222,000000,10.3966,10.4216,10.3586,10.3662,146852.38513141,0
+IGM.US,D,20120223,000000,10.3687,10.434,10.3071,10.4248,69488.758351518,0
+IGM.US,D,20120224,000000,10.4603,10.4912,10.4449,10.4694,53158.386034597,0
+IGM.US,D,20120227,000000,10.4046,10.5045,10.3586,10.4803,100601.14175827,0
+IGM.US,D,20120228,000000,10.5078,10.5572,10.5078,10.5528,29878.533053921,0
+IGM.US,D,20120229,000000,10.5612,10.5786,10.462,10.4727,59636.100386975,0
+IGM.US,D,20120301,000000,10.5342,10.5668,10.4951,10.5359,446617.53800964,0
+IGM.US,D,20120302,000000,10.5409,10.5607,10.4742,10.5176,122332.63351186,0
+IGM.US,D,20120305,000000,10.4967,10.4967,10.3811,10.417,62738.871127191,0
+IGM.US,D,20120306,000000,10.3149,10.3149,10.2532,10.2983,102669.65558508,0
+IGM.US,D,20120307,000000,10.3477,10.3857,10.3461,10.372,63156.202864178,0
+IGM.US,D,20120308,000000,10.4588,10.4969,10.4216,10.4924,85927.999817219,0
+IGM.US,D,20120309,000000,10.519,10.5543,10.5111,10.5301,35340.135351024,0
+IGM.US,D,20120312,000000,10.5359,10.545,10.4881,10.5299,82329.269621448,0
+IGM.US,D,20120313,000000,10.5978,10.7274,10.5902,10.7274,84028.837999617,0
+IGM.US,D,20120314,000000,10.7305,10.8045,10.7054,10.7565,558468.49180845,0
+IGM.US,D,20120315,000000,10.7777,10.8186,10.7533,10.7934,596796.48046487,0
+IGM.US,D,20120316,000000,10.8314,10.8314,10.7843,10.8219,174063.62404024,0
+IGM.US,D,20120319,000000,10.8075,10.9033,10.7934,10.874,77037.019333558,0
+IGM.US,D,20120320,000000,10.8171,10.8619,10.7695,10.8556,123675.35301347,0
+IGM.US,D,20120321,000000,10.874,10.9171,10.8462,10.8755,669853.72758194,0
+IGM.US,D,20120322,000000,10.806,10.8526,10.7854,10.8323,133298.17610837,0
+IGM.US,D,20120323,000000,10.8592,10.8761,10.7907,10.8639,188785.15226964,0
+IGM.US,D,20120326,000000,10.9038,11.0293,10.9038,11.0232,196678.16555615,0
+IGM.US,D,20120327,000000,11.049,11.0845,11.0217,11.028,434539.11078116,0
+IGM.US,D,20120328,000000,11.052,11.0554,10.9256,10.9762,469625.21811836,0
+IGM.US,D,20120329,000000,10.9345,10.9901,10.8963,10.9779,387017.72733892,0
+IGM.US,D,20120330,000000,11.0265,11.0282,10.9095,10.9469,1098459.4697546,0
+IGM.US,D,20120402,000000,10.9423,11.0554,10.9024,11.0429,176900.27019455,0
+IGM.US,D,20120403,000000,11.0444,11.0709,10.9519,11.0088,928671.98394702,0
+IGM.US,D,20120404,000000,10.9163,10.9163,10.7669,10.833,166194.8038979,0
+IGM.US,D,20120405,000000,10.7972,10.867,10.7859,10.8468,2549963.4441429,0
+IGM.US,D,20120409,000000,10.7279,10.8162,10.7059,10.7765,201909.93298361,0
+IGM.US,D,20120410,000000,10.7555,10.8113,10.5781,10.5932,506410.89383374,0
+IGM.US,D,20120411,000000,10.6981,10.7249,10.6455,10.6685,429760.96480695,0
+IGM.US,D,20120412,000000,10.7059,10.8454,10.7059,10.8361,53563.621199498,0
+IGM.US,D,20120413,000000,10.8018,10.8018,10.6829,10.6843,77460.399356589,0
+IGM.US,D,20120416,000000,10.7371,10.7386,10.5452,10.5858,400444.92235505,0
+IGM.US,D,20120417,000000,10.6421,10.8235,10.6421,10.8018,90935.980661072,0
+IGM.US,D,20120418,000000,10.7386,10.775,10.6981,10.7249,190980.68010336,0
+IGM.US,D,20120419,000000,10.6764,10.8052,10.5796,10.6212,83157.884809383,0
+IGM.US,D,20120420,000000,10.6685,10.6966,10.5702,10.5718,222244.2706612,0
+IGM.US,D,20120423,000000,10.4757,10.4868,10.3951,10.4838,168208.88315032,0
+IGM.US,D,20120424,000000,10.4726,10.4838,10.3857,10.4199,90288.814054436,0
+IGM.US,D,20120425,000000,10.5982,10.7027,10.5982,10.7027,315248.76514908,0
+IGM.US,D,20120426,000000,10.7432,10.8113,10.7217,10.7874,188966.60085094,0
+IGM.US,D,20120427,000000,10.8468,10.8933,10.7922,10.8516,645370.26567867,0
+IGM.US,D,20120430,000000,10.8277,10.8323,10.7819,10.798,169158.46405912,0
+IGM.US,D,20120501,000000,10.7955,10.93,10.7955,10.8235,65303.34440955,0
+IGM.US,D,20120502,000000,10.7538,10.8344,10.7354,10.8314,93198.039641266,0
+IGM.US,D,20120503,000000,10.8421,10.8421,10.6919,10.7201,274023.64747792,0
+IGM.US,D,20120504,000000,10.6288,10.6288,10.4681,10.4726,105336.94973018,0
+IGM.US,D,20120507,000000,10.4094,10.4914,10.4079,10.4418,112225.9475335,0
+IGM.US,D,20120508,000000,10.3629,10.3951,10.2376,10.3764,344238.20015463,0
+IGM.US,D,20120509,000000,10.258,10.414,10.2115,10.3794,561643.84198119,0
+IGM.US,D,20120510,000000,10.4062,10.4062,10.258,10.2735,303841.69767141,0
+IGM.US,D,20120511,000000,10.2426,10.3826,10.2426,10.2859,84343.348873871,0
+IGM.US,D,20120514,000000,10.1974,10.2518,10.1758,10.1928,75319.306097261,0
+IGM.US,D,20120515,000000,10.2285,10.3028,10.1543,10.1693,195649.95692879,0
+IGM.US,D,20120516,000000,10.1741,10.2239,10.0758,10.0789,168916.53261739,0
+IGM.US,D,20120517,000000,10.0927,10.0927,9.90063,9.90063,102439.82071544,0
+IGM.US,D,20120518,000000,9.94398,9.94398,9.73517,9.75418,294430.56458803,0
+IGM.US,D,20120521,000000,9.76459,10.0122,9.74769,10.0122,156571.980803,0
+IGM.US,D,20120522,000000,10.0336,10.0635,9.93321,9.98416,211702.10808772,0
+IGM.US,D,20120523,000000,9.89173,10.0089,9.79367,9.99557,348048.62036192,0
+IGM.US,D,20120524,000000,10.0228,10.0228,9.8499,9.89455,64069.494056718,0
+IGM.US,D,20120525,000000,9.89735,9.92544,9.87783,9.88893,53618.055773888,0
+IGM.US,D,20120529,000000,9.98084,10.0741,9.94398,10.0168,87899.741067331,0
+IGM.US,D,20120530,000000,9.92249,9.93786,9.87288,9.91934,440841.42483828,0
+IGM.US,D,20120531,000000,9.89785,9.89785,9.77565,9.85918,88165.865653241,0
+IGM.US,D,20120601,000000,9.68127,9.69993,9.57281,9.57444,247042.24343874,0
+IGM.US,D,20120604,000000,9.5918,9.65083,9.50107,9.62289,577060.92310557,0
+IGM.US,D,20120605,000000,9.5918,9.7201,9.5918,9.70458,95726.22320737,0
+IGM.US,D,20120606,000000,9.78393,9.95887,9.78393,9.95887,63259.023726916,0
+IGM.US,D,20120607,000000,10.0627,10.0627,9.90097,9.90727,180898.18726917,0
+IGM.US,D,20120608,000000,9.90411,10.0023,9.87071,10.0023,62527.181115675,0
+IGM.US,D,20120611,000000,10.0772,10.0772,9.82806,9.82806,255255.81588555,0
+IGM.US,D,20120612,000000,9.86264,9.93521,9.81285,9.93521,190345.61006881,0
+IGM.US,D,20120613,000000,9.90411,9.94315,9.83156,9.84112,66283.166748568,0
+IGM.US,D,20120614,000000,9.86049,9.899,9.79532,9.87618,535418.47369742,0
+IGM.US,D,20120615,000000,9.91669,10.0344,9.91669,10.0344,50303.595022157,0
+IGM.US,D,20120618,000000,9.97719,10.1182,9.97719,10.092,53684.586920364,0
+IGM.US,D,20120619,000000,10.1457,10.2343,10.1457,10.1926,167156.48137878,0
+IGM.US,D,20120620,000000,10.2047,10.2545,10.1442,10.208,220375.35027382,0
+IGM.US,D,20120621,000000,10.211,10.2141,9.91669,9.94165,4789565.1382598,0
+IGM.US,D,20120622,000000,9.96182,10.0596,9.95755,10.0566,2009585.37589,0
+IGM.US,D,20120625,000000,9.95274,9.95274,9.81285,9.83471,83290.947102338,0
+IGM.US,D,20120626,000000,9.85951,9.90097,9.80974,9.87683,119024.22104618,0
+IGM.US,D,20120627,000000,9.8952,9.96927,9.8952,9.93686,62865.885134102,0
+IGM.US,D,20120628,000000,9.84409,9.86264,9.72459,9.83471,116858.93464267,0
+IGM.US,D,20120629,000000,10.0361,10.1554,10.0146,10.1523,75035.036653229,0
+IGM.US,D,20120702,000000,10.1939,10.1939,10.1029,10.1769,74448.352907027,0
+IGM.US,D,20120703,000000,10.1896,10.2669,10.1769,10.2621,31789.791443604,0
+IGM.US,D,20120705,000000,10.2439,10.3178,10.203,10.2702,143289.94465191,0
+IGM.US,D,20120706,000000,10.1926,10.1926,9.98498,10.0596,464339.01611652,0
+IGM.US,D,20120709,000000,10.0503,10.0535,9.94465,9.99473,97613.288452877,0
+IGM.US,D,20120710,000000,10.0329,10.0596,9.83321,9.86759,162100.11424658,0
+IGM.US,D,20120711,000000,9.86759,9.86759,9.7325,9.82078,46100.036222061,0
+IGM.US,D,20120712,000000,9.73417,9.74654,9.6538,9.70625,116641.19634512,0
+IGM.US,D,20120713,000000,9.73087,9.86428,9.73087,9.84575,155658.68961046,0
+IGM.US,D,20120716,000000,9.83156,9.8489,9.78825,9.78972,61347.765337231,0
+IGM.US,D,20120717,000000,9.85669,9.86594,9.70625,9.82211,53726.924922667,0
+IGM.US,D,20120718,000000,9.85304,10.0612,9.81566,10.0281,118600.84102314,0
+IGM.US,D,20120719,000000,10.1133,10.2158,10.1133,10.1801,129669.20448239,0
+IGM.US,D,20120720,000000,10.1736,10.1736,10.052,10.052,88129.57593698,0
+IGM.US,D,20120723,000000,9.87204,9.95124,9.80657,9.93521,41630.35283606,0
+IGM.US,D,20120724,000000,9.92132,9.92132,9.75998,9.81863,55353.913868316,0
+IGM.US,D,20120725,000000,9.81285,9.88165,9.77615,9.80346,782533.29656865,0
+IGM.US,D,20120726,000000,9.95124,10.0189,9.90561,9.97241,237860.94522501,0
+IGM.US,D,20120727,000000,10.0612,10.2439,10.055,10.2203,865521.82936881,0
+IGM.US,D,20120730,000000,10.2484,10.2965,10.1753,10.1926,81869.599882162,0
+IGM.US,D,20120731,000000,10.1974,10.2394,10.1739,10.1739,321043.02317856,0
+IGM.US,D,20120801,000000,10.2188,10.2188,10.1045,10.1258,39301.762709388,0
+IGM.US,D,20120802,000000,10.052,10.1721,10.0146,10.084,64758.998665653,0
+IGM.US,D,20120803,000000,10.2063,10.3301,10.2063,10.3053,97456.033015756,0
+IGM.US,D,20120806,000000,10.3331,10.4172,10.3331,10.3922,43317.824642142,0
+IGM.US,D,20120807,000000,10.4282,10.5364,10.4282,10.49,72216.535357049,0
+IGM.US,D,20120808,000000,10.4727,10.5018,10.4466,10.4871,471082.8550548,0
+IGM.US,D,20120809,000000,10.4939,10.5321,10.4712,10.5177,867584.29490966,0
+IGM.US,D,20120810,000000,10.4744,10.5177,10.4527,10.516,51005.196203181,0
+IGM.US,D,20120813,000000,10.521,10.5425,10.4744,10.5364,46626.237107829,0
+IGM.US,D,20120814,000000,10.5846,10.5846,10.4871,10.5035,86260.655549601,0
+IGM.US,D,20120815,000000,10.497,10.5546,10.497,10.5381,70795.188136873,0
+IGM.US,D,20120816,000000,10.6032,10.7285,10.5894,10.7034,107429.65670116,0
+IGM.US,D,20120817,000000,10.7161,10.7576,10.7161,10.75,97129.425569413,0
+IGM.US,D,20120820,000000,10.7469,10.7469,10.688,10.7393,54851.906126722,0
+IGM.US,D,20120821,000000,10.7619,10.809,10.6662,10.6941,82686.118498008,0
+IGM.US,D,20120822,000000,10.6523,10.7178,10.6306,10.6895,46493.174814876,0
+IGM.US,D,20120823,000000,10.6536,10.6567,10.5658,10.597,302130.03272115,0
+IGM.US,D,20120824,000000,10.5579,10.6647,10.5579,10.646,34148.623000493,0
+IGM.US,D,20120827,000000,10.6834,10.6834,10.6276,10.6365,99064.87710327,0
+IGM.US,D,20120828,000000,10.62,10.6723,10.6081,10.6443,25983.436842033,0
+IGM.US,D,20120829,000000,10.6475,10.6895,10.617,10.6723,56285.349918985,0
+IGM.US,D,20120830,000000,10.6127,10.6127,10.5348,10.5364,360320.59274378,0
+IGM.US,D,20120831,000000,10.6124,10.6519,10.5139,10.6441,415172.4988705,0
+IGM.US,D,20120904,000000,10.6165,10.641,10.5139,10.6107,924407.94228649,0
+IGM.US,D,20120905,000000,10.5982,10.6379,10.5781,10.5997,46940.747982081,0
+IGM.US,D,20120906,000000,10.663,10.8693,10.663,10.8621,72283.066503521,0
+IGM.US,D,20120907,000000,10.8416,10.8786,10.8399,10.8771,978902.99953666,0
+IGM.US,D,20120910,000000,10.8571,10.8586,10.7604,10.7604,243237.8715175,0
+IGM.US,D,20120911,000000,10.753,10.8321,10.753,10.7996,233234.00640188,0
+IGM.US,D,20120912,000000,10.8227,10.8556,10.7882,10.821,76317.273294406,0
+IGM.US,D,20120913,000000,10.8171,10.9942,10.8171,10.9497,133449.38325945,0
+IGM.US,D,20120914,000000,10.9979,11.0971,10.9979,11.0479,268332.21031117,0
+IGM.US,D,20120917,000000,11.0567,11.0567,10.9883,11.0243,547593.67350259,0
+IGM.US,D,20120918,000000,10.9871,11.0342,10.9871,11.0123,110326.7857159,0
+IGM.US,D,20120919,000000,11.0218,11.0462,11.0075,11.017,75597.527255254,0
+IGM.US,D,20120920,000000,10.9762,10.9825,10.933,10.9825,150995.46107108,0
+IGM.US,D,20120921,000000,11.0342,11.0403,10.9661,10.9747,85317.122926844,0
+IGM.US,D,20120924,000000,10.8946,10.9143,10.8587,10.899,338480.23184141,0
+IGM.US,D,20120925,000000,10.9344,10.936,10.7376,10.7376,160285.62843359,0
+IGM.US,D,20120926,000000,10.7254,10.7254,10.5965,10.6471,91776.69242109,0
+IGM.US,D,20120927,000000,10.6891,10.8291,10.6769,10.8139,113538.4256049,0
+IGM.US,D,20120928,000000,10.7939,10.822,10.7367,10.746,117469.81153304,0
+IGM.US,D,20121001,000000,10.7915,10.8495,10.7095,10.7345,99240.27739853,0
+IGM.US,D,20121002,000000,10.7692,10.7773,10.6816,10.7528,97824.978464393,0
+IGM.US,D,20121003,000000,10.779,10.8139,10.75,10.7899,76516.866733839,0
+IGM.US,D,20121004,000000,10.7851,10.8291,10.7237,10.8186,87500.554188478,0
+IGM.US,D,20121005,000000,10.8771,10.893,10.7708,10.779,114808.56567399,0
+IGM.US,D,20121008,000000,10.7047,10.7469,10.6799,10.7001,403009.39563742,0
+IGM.US,D,20121009,000000,10.615,10.6273,10.5108,10.5393,97129.425569413,0
+IGM.US,D,20121010,000000,10.5155,10.5155,10.4337,10.4428,42077.926003265,0
+IGM.US,D,20121011,000000,10.5091,10.5513,10.4506,10.4506,95066.960028651,0
+IGM.US,D,20121012,000000,10.4537,10.4893,10.4193,10.4506,90264.620910264,0
+IGM.US,D,20121015,000000,10.48,10.5393,10.4348,10.5329,44678.689001885,0
+IGM.US,D,20121016,000000,10.5498,10.6782,10.5482,10.666,1286676.0831362,0
+IGM.US,D,20121017,000000,10.5796,10.6273,10.545,10.5982,107671.58814289,0
+IGM.US,D,20121018,000000,10.5749,10.6043,10.4039,10.4506,199472.47370816,0
+IGM.US,D,20121019,000000,10.4363,10.4363,10.227,10.255,175484.97126041,0
+IGM.US,D,20121022,000000,10.2378,10.2771,10.1959,10.2707,72410.080510431,0
+IGM.US,D,20121023,000000,10.1569,10.2444,10.1367,10.2067,187563.39848889,0
+IGM.US,D,20121024,000000,10.2317,10.2427,10.1014,10.1135,791811.36735908,0
+IGM.US,D,20121025,000000,10.1617,10.1928,10.0814,10.1075,2782011.9864803,0
+IGM.US,D,20121026,000000,10.1804,10.1852,10.0629,10.1789,80170.031503992,0
+IGM.US,D,20121031,000000,10.19,10.19,10.1103,10.1399,576075.05248051,0
+IGM.US,D,20121101,000000,10.1708,10.337,10.1645,10.337,152543.82229816,0
+IGM.US,D,20121102,000000,10.3758,10.3758,10.227,10.23,72682.25338238,0
+IGM.US,D,20121105,000000,10.23,10.3106,10.2208,10.2879,33918.788130848,0
+IGM.US,D,20121106,000000,10.3259,10.4163,10.3185,10.3652,64631.984658742,0
+IGM.US,D,20121107,000000,10.2675,10.2707,10.1198,10.1198,99161.649679964,0
+IGM.US,D,20121108,000000,10.1539,10.1789,10.0068,10.0068,228607.06757875,0
+IGM.US,D,20121109,000000,10.0038,10.1352,10.0038,10.0361,87119.512167746,0
+IGM.US,D,20121112,000000,10.0503,10.0706,9.98814,10.0159,85456.233505838,0
+IGM.US,D,20121113,000000,9.93208,10.0361,9.92299,9.94776,539126.07304197,0
+IGM.US,D,20121114,000000,10.0068,10.0146,9.82643,9.8375,192444.36532584,0
+IGM.US,D,20121115,000000,9.84079,9.88132,9.78627,9.817,350238.09990959,0
+IGM.US,D,20121116,000000,9.83123,9.87649,9.70706,9.8514,105669.60546256,0
+IGM.US,D,20121119,000000,9.96795,10.0596,9.95107,10.052,108693.74848421,0
+IGM.US,D,20121120,000000,10.0313,10.0424,9.95257,10.0159,97613.288452877,0
+IGM.US,D,20121121,000000,10.0222,10.0857,10.0222,10.0826,117348.84581218,0
+IGM.US,D,20121123,000000,10.1412,10.1991,10.1259,10.1991,188398.06196287,0
+IGM.US,D,20121126,000000,10.2191,10.2503,10.1724,10.2503,46166.567368537,0
+IGM.US,D,20121127,000000,10.2518,10.2907,10.2146,10.2489,80950.260403577,0
+IGM.US,D,20121128,000000,10.1789,10.3201,10.1554,10.3139,145739.50049945,0
+IGM.US,D,20121129,000000,10.3497,10.393,10.3231,10.3679,129384.93503836,0
+IGM.US,D,20121130,000000,10.3695,10.3695,10.3183,10.3543,173761.20973807,0
+IGM.US,D,20121203,000000,10.4274,10.4363,10.3217,10.3217,341915.65831401,0
+IGM.US,D,20121204,000000,10.3201,10.3559,10.2755,10.3435,646731.13003844,0
+IGM.US,D,20121205,000000,10.3387,10.3543,10.2331,10.2988,142056.09429908,0
+IGM.US,D,20121206,000000,10.3185,10.3943,10.3,10.3726,63107.816575834,0
+IGM.US,D,20121207,000000,10.4024,10.4039,10.3201,10.3451,957673.51552465,0
+IGM.US,D,20121210,000000,10.3291,10.4134,10.3291,10.3803,210643.65803014,0
+IGM.US,D,20121211,000000,10.4274,10.5498,10.4274,10.5122,132384.88491583,0
+IGM.US,D,20121212,000000,10.5591,10.5591,10.4721,10.48,169884.25838431,0
+IGM.US,D,20121213,000000,10.4769,10.5204,10.3818,10.4274,286555.69615965,0
+IGM.US,D,20121214,000000,10.3758,10.4024,10.3418,10.3622,105500.25345335,0
+IGM.US,D,20121217,000000,10.3818,10.4932,10.3742,10.4689,193236.69079751,0
+IGM.US,D,20121218,000000,10.5482,10.6752,10.5204,10.6705,561655.93855327,0
+IGM.US,D,20121219,000000,10.7067,10.7146,10.641,10.6473,134066.30843587,0
+IGM.US,D,20121220,000000,10.641,10.6723,10.578,10.6473,6750522.2943615,0
+IGM.US,D,20121221,000000,10.528,10.5685,10.4608,10.5495,503816.17912116,0
+IGM.US,D,20121224,000000,10.5294,10.5404,10.496,10.5167,47013.3274146,0
+IGM.US,D,20121226,000000,10.5311,10.5604,10.4234,10.4638,62025.173374078,0
+IGM.US,D,20121227,000000,10.4357,10.4547,10.3019,10.4547,248584.55637979,0
+IGM.US,D,20121228,000000,10.3549,10.414,10.3375,10.3375,139400.89672607,0
+IGM.US,D,20121231,000000,10.3018,10.5202,10.2785,10.509,343004.3498018,0
+IGM.US,D,20130102,000000,10.7413,10.827,10.7227,10.8194,193744.74682515,0
+IGM.US,D,20130103,000000,10.8377,10.866,10.7551,10.7593,103588.99506366,0
+IGM.US,D,20130104,000000,10.7857,10.7872,10.7333,10.7747,227506.27951887,0
+IGM.US,D,20130107,000000,10.7442,10.7828,10.7289,10.7593,172049.54478782,0
+IGM.US,D,20130108,000000,10.7593,10.7763,10.6647,10.7146,462554.77173374,0
+IGM.US,D,20130109,000000,10.7624,10.7843,10.7381,10.7667,251765.95483857,0
+IGM.US,D,20130110,000000,10.8394,10.844,10.7289,10.8146,118691.56531379,0
+IGM.US,D,20130111,000000,10.8283,10.8781,10.8194,10.8688,86460.248989028,0
+IGM.US,D,20130114,000000,10.8314,10.8581,10.8066,10.8423,80484.542378241,0
+IGM.US,D,20130115,000000,10.8035,10.8283,10.7624,10.8283,144166.94612819,0
+IGM.US,D,20130116,000000,10.8177,10.872,10.7972,10.8457,103189.8081848,0
+IGM.US,D,20130117,000000,10.8986,10.931,10.8831,10.897,115619.03600379,0
+IGM.US,D,20130118,000000,10.8535,10.8737,10.8194,10.8688,112994.079861,0
+IGM.US,D,20130122,000000,10.8781,10.8781,10.8194,10.8768,72283.066503521,0
+IGM.US,D,20130123,000000,10.9825,11.0154,10.9808,10.9901,87597.326765166,0
+IGM.US,D,20130124,000000,10.9075,11.0327,10.9075,10.9549,497725.55507555,0
+IGM.US,D,20130125,000000,10.9869,11.0671,10.9842,11.0342,618352.5719232,0
+IGM.US,D,20130128,000000,11.0606,11.0759,11.025,11.0266,162753.32913926,0
+IGM.US,D,20130129,000000,10.9808,10.9946,10.9188,10.9745,260711.36989661,0
+IGM.US,D,20130130,000000,10.9994,11.0202,10.9342,10.9451,209294.89024248,0
+IGM.US,D,20130131,000000,10.9621,11.0055,10.9444,10.9509,126693.44774908,0
+IGM.US,D,20130201,000000,11.0327,11.0916,11.006,11.0742,140296.04306047,0
+IGM.US,D,20130204,000000,11.0342,11.0525,10.9216,10.9216,67722.658826871,0
+IGM.US,D,20130205,000000,10.9532,11.0916,10.9532,11.0606,138935.17870073,0
+IGM.US,D,20130206,000000,11.0218,11.0742,11.0075,11.0464,281287.63901593,0
+IGM.US,D,20130207,000000,11.0421,11.0464,10.9249,11.017,129324.45217792,0
+IGM.US,D,20130208,000000,11.0727,11.1365,11.0686,11.1206,138808.16469382,0
+IGM.US,D,20130211,000000,11.1382,11.1382,11.0866,11.1221,63325.554873388,0
+IGM.US,D,20130212,000000,11.1112,11.1382,11.0916,11.0916,476060.59446844,0
+IGM.US,D,20130213,000000,11.1174,11.1334,11.0727,11.1036,84446.16973661,0
+IGM.US,D,20130214,000000,11.059,11.1459,11.059,11.1317,65841.641867403,0
+IGM.US,D,20130215,000000,11.1524,11.1685,11.0992,11.119,96609.272969693,0
+IGM.US,D,20130219,000000,11.1459,11.2082,11.1382,11.2052,110127.19227648,0
+IGM.US,D,20130220,000000,11.213,11.2161,11.0358,11.0404,303321.54507168,0
+IGM.US,D,20130221,000000,11.0106,11.0106,10.8768,10.9233,219183.83792328,0
+IGM.US,D,20130222,000000,10.9901,11.0509,10.9745,11.0509,60525.198435341,0
+IGM.US,D,20130225,000000,11.1112,11.1334,10.8926,10.8926,91885.561569873,0
+IGM.US,D,20130226,000000,10.9061,10.9451,10.8566,10.9342,186716.63844283,0
+IGM.US,D,20130227,000000,10.9434,11.102,10.9201,11.0542,413787.44136659,0
+IGM.US,D,20130228,000000,11.0492,11.1144,11.034,11.034,194779.00373856,0
+IGM.US,D,20130301,000000,10.9942,11.0772,10.9383,11.0665,51277.36907513,0
+IGM.US,D,20130304,000000,11.0447,11.1236,11.025,11.1236,129330.50046396,0
+IGM.US,D,20130305,000000,11.1835,11.2923,11.1835,11.2689,120100.81596188,0
+IGM.US,D,20130306,000000,11.302,11.3113,11.2658,11.2923,89611.40601759,0
+IGM.US,D,20130307,000000,11.3129,11.3336,11.2876,11.3194,143840.33868185,0
+IGM.US,D,20130308,000000,11.3553,11.3553,11.3037,11.3394,129929.28078225,0
+IGM.US,D,20130311,000000,11.3003,11.3551,11.2939,11.3475,109824.77797431,0
+IGM.US,D,20130312,000000,11.3351,11.3488,11.2798,11.3256,89242.460568947,0
+IGM.US,D,20130313,000000,11.3304,11.3551,11.286,11.332,55208.755003277,0
+IGM.US,D,20130314,000000,11.3645,11.411,11.3645,11.392,352227.98601784,0
+IGM.US,D,20130315,000000,11.375,11.375,11.3065,11.3306,200119.64031479,0
+IGM.US,D,20130318,000000,11.2288,11.3334,11.2065,11.283,116532.32719633,0
+IGM.US,D,20130319,000000,11.3176,11.3379,11.1699,11.2523,217907.64956815,0
+IGM.US,D,20130320,000000,11.3113,11.3444,11.2972,11.3368,116417.40976151,0
+IGM.US,D,20130321,000000,11.232,11.246,11.1602,11.1867,338153.62439507,0
+IGM.US,D,20130322,000000,11.2207,11.2567,11.208,11.2444,108282.46503327,0
+IGM.US,D,20130325,000000,11.2862,11.2972,11.1635,11.2097,1568332.6676007,0
+IGM.US,D,20130326,000000,11.2538,11.283,11.2492,11.283,124062.44332024,0
+IGM.US,D,20130327,000000,11.2176,11.2987,11.1974,11.2845,268810.02490859,0
+IGM.US,D,20130328,000000,11.2628,11.3411,11.2597,11.3336,64396.101503055,0
+IGM.US,D,20130401,000000,11.3381,11.3381,11.2063,11.232,80532.928666591,0
+IGM.US,D,20130402,000000,11.2673,11.2987,11.2366,11.2538,494840.5226329,0
+IGM.US,D,20130403,000000,11.2798,11.2813,11.1316,11.1504,132995.76180621,0
+IGM.US,D,20130404,000000,11.1458,11.1504,11.082,11.1504,242868.92606887,0
+IGM.US,D,20130405,000000,10.9574,11.0416,10.9429,11.0416,86768.711577237,0
+IGM.US,D,20130408,000000,11.0416,11.0695,10.9926,11.0695,97226.198146107,0
+IGM.US,D,20130409,000000,11.1079,11.1974,11.0695,11.1696,374019.96063186,0
+IGM.US,D,20130410,000000,11.1929,11.3842,11.1929,11.3766,341994.28603257,0
+IGM.US,D,20130411,000000,11.3194,11.3476,11.2939,11.3368,98466.096784984,0
+IGM.US,D,20130412,000000,11.2813,11.2889,11.1913,11.2784,87760.630488338,0
+IGM.US,D,20130415,000000,11.2303,11.2538,11.0636,11.0636,214121.42250504,0
+IGM.US,D,20130416,000000,11.1218,11.2287,11.117,11.2287,217859.2632798,0
+IGM.US,D,20130417,000000,11.1079,11.1079,10.9669,11.0005,140441.20192551,0
+IGM.US,D,20130418,000000,11.018,11.018,10.8058,10.848,148110.42862842,0
+IGM.US,D,20130419,000000,10.7631,10.8806,10.7557,10.8308,123596.72529491,0
+IGM.US,D,20130422,000000,10.8773,10.9476,10.8171,10.9165,45434.724757298,0
+IGM.US,D,20130423,000000,11.0307,11.1141,10.9881,11.082,97673.77131331,0
+IGM.US,D,20130424,000000,11.0429,11.1585,11.0429,11.1552,86563.069851766,0
+IGM.US,D,20130425,000000,11.1458,11.2413,11.1458,11.1805,198432.16850871,0
+IGM.US,D,20130426,000000,11.1696,11.1696,11.0912,11.1362,103238.19447315,0
+IGM.US,D,20130429,000000,11.1585,11.2987,11.1585,11.2689,101671.68838793,0
+IGM.US,D,20130430,000000,11.2853,11.3868,11.2575,11.3868,385566.13868853,0
+IGM.US,D,20130501,000000,11.363,11.375,11.2721,11.2784,126620.86831657,0
+IGM.US,D,20130502,000000,11.3144,11.4506,11.2972,11.4398,597020.26704847,0
+IGM.US,D,20130503,000000,11.5293,11.6063,11.5293,11.5843,593264.28141558,0
+IGM.US,D,20130506,000000,11.5922,11.6344,11.5922,11.6266,144650.80901165,0
+IGM.US,D,20130507,000000,11.641,11.647,11.5752,11.6063,267945.1200044,0
+IGM.US,D,20130508,000000,11.5937,11.6986,11.5797,11.6986,227094.99606793,0
+IGM.US,D,20130509,000000,11.669,11.742,11.6498,11.669,338564.90784601,0
+IGM.US,D,20130510,000000,11.6969,11.7453,11.6784,11.7386,275076.04924945,0
+IGM.US,D,20130513,000000,11.7281,11.7486,11.7027,11.7264,185017.07006466,0
+IGM.US,D,20130514,000000,11.7281,11.8139,11.7281,11.7918,245590.65478835,0
+IGM.US,D,20130515,000000,11.7794,11.8404,11.7688,11.8392,115776.29144092,0
+IGM.US,D,20130516,000000,11.8819,11.9668,11.8601,11.8788,108693.74848421,0
+IGM.US,D,20130517,000000,11.9312,12.0262,11.9204,12.0262,106213.95120646,0
+IGM.US,D,20130520,000000,12.0057,12.0725,11.9993,12.0342,194537.07229682,0
+IGM.US,D,20130521,000000,12.0186,12.0497,11.9802,12.0186,200573.26176804,0
+IGM.US,D,20130522,000000,12.0278,12.0816,11.8045,11.8526,97722.15760166,0
+IGM.US,D,20130523,000000,11.7564,11.8802,11.7327,11.8434,513668.8370857,0
+IGM.US,D,20130524,000000,11.7809,11.8189,11.7564,11.8093,27537.846355162,0
+IGM.US,D,20130528,000000,11.9698,12.0153,11.8869,11.9343,187890.00593523,0
+IGM.US,D,20130529,000000,11.8716,11.9352,11.8305,11.9008,147620.51745892,0
+IGM.US,D,20130530,000000,11.9108,12.0588,11.9108,12.0153,224718.01965291,0
+IGM.US,D,20130531,000000,11.9721,12.0687,11.9335,11.9335,148666.8709444,0
+IGM.US,D,20130603,000000,11.9377,11.9543,11.8392,11.9543,68152.087135947,0
+IGM.US,D,20130604,000000,11.9862,12.0211,11.8574,11.8958,163715.00662015,0
+IGM.US,D,20130605,000000,11.8591,11.8591,11.7537,11.7782,302305.43301641,0
+IGM.US,D,20130606,000000,11.7769,11.8288,11.666,11.8018,240316.54935859,0
+IGM.US,D,20130607,000000,11.8346,11.942,11.8232,11.942,98744.317942977,0
+IGM.US,D,20130610,000000,11.9605,11.9911,11.942,11.9559,110671.53802037,0
+IGM.US,D,20130611,000000,11.8505,11.932,11.8098,11.8128,88837.225404043,0
+IGM.US,D,20130612,000000,11.8802,11.8884,11.7027,11.7248,140888.77509272,0
+IGM.US,D,20130613,000000,11.6938,11.8802,11.6908,11.8663,197615.64989286,0
+IGM.US,D,20130614,000000,11.8546,11.8876,11.7709,11.7906,914174.24230116,0
+IGM.US,D,20130617,000000,11.8695,11.9852,11.868,11.9219,105911.53690429,0
+IGM.US,D,20130618,000000,11.9551,12.0428,11.9551,12.0211,98689.883368588,0
+IGM.US,D,20130619,000000,12.0305,12.0444,11.9102,11.9102,123028.18640684,0
+IGM.US,D,20130620,000000,11.7985,11.8255,11.6188,11.6483,165075.87097989,0
+IGM.US,D,20130621,000000,11.6579,11.6579,11.485,11.5737,228328.84642076,0
+IGM.US,D,20130624,000000,11.464,11.4917,11.3363,11.4282,1509670.3412668,0
+IGM.US,D,20130625,000000,11.5153,11.5419,11.4363,11.5169,453839.19154534,0
+IGM.US,D,20130626,000000,11.6233,11.6233,11.5691,11.5905,110066.70941604,0
+IGM.US,D,20130627,000000,11.6562,11.703,11.6499,11.6628,304053.38768293,0
+IGM.US,D,20130628,000000,11.6044,11.6911,11.5416,11.666,249921.22759535,0
+IGM.US,D,20130701,000000,11.6723,11.7598,11.6723,11.6956,64099.735486934,0
+IGM.US,D,20130702,000000,11.6911,11.7567,11.622,11.683,56551.47450489,0
+IGM.US,D,20130703,000000,11.644,11.7954,11.644,11.7473,46426.6436684,0
+IGM.US,D,20130705,000000,11.8144,11.8455,11.7301,11.8455,59908.273258924,0
+IGM.US,D,20130708,000000,11.9056,11.9056,11.8052,11.8272,207377.58356675,0
+IGM.US,D,20130709,000000,11.8842,11.9117,11.8321,11.9024,621400.90808905,0
+IGM.US,D,20130710,000000,11.8991,11.9615,11.8991,11.9501,316307.21520666,0
+IGM.US,D,20130711,000000,12.054,12.1635,12.0523,12.1635,459911.67073282,0
+IGM.US,D,20130712,000000,12.1572,12.1991,12.1556,12.1991,346385.34170001,0
+IGM.US,D,20130715,000000,12.2024,12.2496,12.2024,12.2384,65992.849018486,0
+IGM.US,D,20130716,000000,12.2479,12.2575,12.2008,12.2229,120179.44368045,0
+IGM.US,D,20130717,000000,12.24,12.2712,12.218,12.2575,109752.19854179,0
+IGM.US,D,20130718,000000,12.2512,12.2886,12.2097,12.2213,163479.12346446,0
+IGM.US,D,20130719,000000,12.1276,12.1276,12.0034,12.0257,202792.98274593,0
+IGM.US,D,20130722,000000,12.0922,12.0922,12.0337,12.054,82135.724468066,0
+IGM.US,D,20130723,000000,12.0704,12.0922,12.0083,12.0083,175503.11611855,0
+IGM.US,D,20130724,000000,12.1309,12.1354,12.0599,12.0704,130927.2479794,0
+IGM.US,D,20130725,000000,12.0972,12.1276,12.0428,12.1228,155640.54475234,0
+IGM.US,D,20130726,000000,12.0476,12.1228,12.0083,12.1228,186462.61042901,0
+IGM.US,D,20130729,000000,12.0922,12.1165,12.0523,12.0737,2203826.0821707,0
+IGM.US,D,20130730,000000,12.1309,12.2081,12.1213,12.168,128272.05040638,0
+IGM.US,D,20130731,000000,12.1943,12.2272,12.1339,12.1339,166509.31477215,0
+IGM.US,D,20130801,000000,12.2334,12.299,12.2334,12.2929,190496.81721989,0
+IGM.US,D,20130802,000000,12.3084,12.3382,12.2529,12.3382,531136.28717876,0
+IGM.US,D,20130805,000000,12.3222,12.3622,12.3161,12.3573,83067.160518733,0
+IGM.US,D,20130806,000000,12.3465,12.3465,12.2623,12.2886,33072.028084785,0
+IGM.US,D,20130807,000000,12.2479,12.2775,12.1912,12.2512,115558.55314336,0
+IGM.US,D,20130808,000000,12.3146,12.3253,12.2384,12.3146,746733.49147835,0
+IGM.US,D,20130809,000000,12.3116,12.3207,12.2558,12.287,73686.268865569,0
+IGM.US,D,20130812,000000,12.2855,12.3639,12.2558,12.351,79807.134341394,0
+IGM.US,D,20130813,000000,12.3837,12.4306,12.2961,12.4076,279672.74664236,0
+IGM.US,D,20130814,000000,12.4154,12.4154,12.3639,12.3728,229810.67650137,0
+IGM.US,D,20130815,000000,12.2334,12.2334,12.1261,12.1445,439359.59475767,0
+IGM.US,D,20130816,000000,12.1367,12.1991,12.1339,12.1476,51144.306782177,0
+IGM.US,D,20130819,000000,12.1309,12.2259,12.1021,12.118,198734.58281088,0
+IGM.US,D,20130820,000000,12.1293,12.1836,12.0988,12.1399,125501.93539855,0
+IGM.US,D,20130821,000000,12.1102,12.2081,12.0768,12.1102,331089.22629649,0
+IGM.US,D,20130822,000000,12.1384,12.2066,12.1384,12.1882,230433.64996383,0
+IGM.US,D,20130823,000000,12.287,12.287,12.2433,12.2712,317940.25243835,0
+IGM.US,D,20130826,000000,12.2623,12.319,12.2213,12.2317,66827.512492465,0
+IGM.US,D,20130827,000000,12.1036,12.1354,11.9615,11.9845,437454.38465403,0
+IGM.US,D,20130828,000000,11.9721,12.0568,11.9721,12.015,49771.345850346,0
+IGM.US,D,20130829,000000,11.9954,12.1324,11.9923,12.0753,231788.46603753,0
+IGM.US,D,20130830,000000,12.1349,12.1349,12.0026,12.0345,101230.16350678,0
+IGM.US,D,20130903,000000,12.0891,12.1413,12.0067,12.0646,250671.21506473,0
+IGM.US,D,20130904,000000,12.0876,12.1882,12.0737,12.1743,75464.464962299,0
+IGM.US,D,20130905,000000,12.1665,12.2289,12.1665,12.2066,69482.710065474,0
+IGM.US,D,20130906,000000,12.2544,12.2712,12.1399,12.2213,97401.598441361,0
+IGM.US,D,20130909,000000,12.2807,12.3935,12.2807,12.3778,332601.29780732,0
+IGM.US,D,20130910,000000,12.4604,12.4882,12.4289,12.4867,68545.225728762,0
+IGM.US,D,20130911,000000,12.4122,12.4757,12.4076,12.4708,172593.89053172,0
+IGM.US,D,20130912,000000,12.4757,12.4931,12.4306,12.4352,108082.87159384,0
+IGM.US,D,20130913,000000,12.446,12.4604,12.4061,12.4506,134229.61215904,0
+IGM.US,D,20130916,000000,12.5404,12.5452,12.4137,12.44,663539.31695272,0
+IGM.US,D,20130917,000000,12.4741,12.5343,12.4691,12.5249,85589.295798793,0
+IGM.US,D,20130918,000000,12.5452,12.6856,12.5265,12.6839,116550.47205447,0
+IGM.US,D,20130919,000000,12.6998,12.739,12.676,12.7031,199284.97684082,0
+IGM.US,D,20130920,000000,12.7294,12.7294,12.6341,12.6389,135590.47651878,0
+IGM.US,D,20130923,000000,12.6856,12.6856,12.5642,12.6134,51543.493661035,0
+IGM.US,D,20130924,000000,12.6235,12.6627,12.552,12.5925,255582.42333188,0
+IGM.US,D,20130925,000000,12.5997,12.6412,12.5664,12.5868,110961.85575045,0
+IGM.US,D,20130926,000000,12.6331,12.6973,12.6043,12.6412,173960.80317751,0
+IGM.US,D,20130927,000000,12.5755,12.6011,12.5409,12.5819,184509.01403702,0
+IGM.US,D,20130930,000000,12.4589,12.5474,12.425,12.5111,373711.49804365,0
+IGM.US,D,20131001,000000,12.533,12.6551,12.533,12.6298,101792.6541088,0
+IGM.US,D,20131002,000000,12.5647,12.6611,12.5647,12.6596,167095.99851835,0
+IGM.US,D,20131003,000000,12.6518,12.6518,12.4491,12.5219,270691.04186806,0
+IGM.US,D,20131004,000000,12.5361,12.6235,12.5284,12.614,50811.651049795,0
+IGM.US,D,20131007,000000,12.5203,12.5788,12.4951,12.4951,142394.7983175,0
+IGM.US,D,20131008,000000,12.4728,12.4811,12.2241,12.2476,475086.82041547,0
+IGM.US,D,20131009,000000,12.2679,12.2901,12.1488,12.2446,340125.36564519,0
+IGM.US,D,20131010,000000,12.3639,12.4981,12.3639,12.4981,214514.56109785,0
+IGM.US,D,20131011,000000,12.4827,12.6124,12.4667,12.6011,198861.59681779,0
+IGM.US,D,20131014,000000,12.5269,12.672,12.5252,12.6708,154600.23955289,0
+IGM.US,D,20131015,000000,12.6518,12.6768,12.5788,12.5851,67232.747657363,0
+IGM.US,D,20131016,000000,12.6188,12.7099,12.6188,12.7039,213032.73101724,0
+IGM.US,D,20131017,000000,12.5968,12.691,12.5723,12.6895,52946.696023081,0
+IGM.US,D,20131018,000000,12.8308,12.9404,12.7977,12.9355,1310336.9781376,0
+IGM.US,D,20131021,000000,12.9642,13.0137,12.9577,12.9756,157721.15515123,0
+IGM.US,D,20131022,000000,13.0363,13.0492,12.9121,12.9577,271985.37508132,0
+IGM.US,D,20131023,000000,12.9167,12.9167,12.804,12.8591,424281.21765172,0
+IGM.US,D,20131024,000000,12.8871,12.9404,12.8623,12.9183,121836.67405631,0
+IGM.US,D,20131025,000000,13.058,13.064,12.9739,12.9969,53793.456069144,0
+IGM.US,D,20131028,000000,13.0015,13.0169,12.942,13.0079,109873.16426265,0
+IGM.US,D,20131029,000000,13.0332,13.1002,13.0298,13.086,70256.890679014,0
+IGM.US,D,20131030,000000,13.1035,13.1116,12.9817,13.0154,119586.7116482,0
+IGM.US,D,20131031,000000,12.9969,13.0922,12.9832,13.0186,227046.60977958,0
+IGM.US,D,20131101,000000,13.0626,13.0845,12.9832,13.0154,72270.969931438,0
+IGM.US,D,20131104,000000,13.0609,13.0609,12.9986,13.0609,144681.05044187,0
+IGM.US,D,20131105,000000,13.0111,13.0908,12.9986,13.0769,41932.767138225,0
+IGM.US,D,20131106,000000,13.1478,13.1629,13.1101,13.1582,49063.69638328,0
+IGM.US,D,20131107,000000,13.1566,13.1645,12.9531,12.9625,154049.84552294,0
+IGM.US,D,20131108,000000,12.9986,13.1161,12.9739,13.1132,108488.10675874,0
+IGM.US,D,20131111,000000,13.1052,13.152,13.0784,13.1316,67994.83169882,0
+IGM.US,D,20131112,000000,13.1085,13.1912,13.1085,13.1758,49692.718131784,0
+IGM.US,D,20131113,000000,13.1192,13.3393,13.1192,13.3393,288944.76914675,0
+IGM.US,D,20131114,000000,13.251,13.304,13.2279,13.3008,142908.90263118,0
+IGM.US,D,20131115,000000,13.3156,13.3499,13.3008,13.3499,54337.801813041,0
+IGM.US,D,20131118,000000,13.3593,13.3672,13.2309,13.2481,88534.811101878,0
+IGM.US,D,20131119,000000,13.251,13.2823,13.1582,13.1741,112576.74812401,0
+IGM.US,D,20131120,000000,13.1991,13.2525,13.1222,13.1505,79649.878904267,0
+IGM.US,D,20131121,000000,13.1975,13.2946,13.1975,13.2884,54120.063515482,0
+IGM.US,D,20131122,000000,13.2901,13.2994,13.2694,13.2777,114729.93795543,0
+IGM.US,D,20131125,000000,13.3057,13.3057,13.2309,13.2585,79456.333750879,0
+IGM.US,D,20131126,000000,13.257,13.361,13.2525,13.3361,219897.5356764,0
+IGM.US,D,20131127,000000,13.3689,13.4452,13.3689,13.4452,157473.17542345,0
+IGM.US,D,20131129,000000,13.4911,13.5265,13.4657,13.4958,157364.30627468,0
+IGM.US,D,20131202,000000,13.5265,13.5265,13.4341,13.4483,489917.21779365,0
+IGM.US,D,20131203,000000,13.4294,13.4754,13.3904,13.4422,96137.506658312,0
+IGM.US,D,20131204,000000,13.4152,13.5203,13.3921,13.4958,205055.04172613,0
+IGM.US,D,20131205,000000,13.5052,13.5052,13.4294,13.4546,59382.072373156,0
+IGM.US,D,20131206,000000,13.5534,13.5739,13.5117,13.5628,148987.4301047,0
+IGM.US,D,20131209,000000,13.5785,13.6162,13.5739,13.5863,72107.666208266,0
+IGM.US,D,20131210,000000,13.5534,13.6035,13.5534,13.5833,49644.331843437,0
+IGM.US,D,20131211,000000,13.5972,13.6211,13.4169,13.4324,95284.698326205,0
+IGM.US,D,20131212,000000,13.4373,13.4579,13.3689,13.3704,106909.50410144,0
+IGM.US,D,20131213,000000,13.4405,13.4405,13.3576,13.375,124376.9541945,0
+IGM.US,D,20131216,000000,13.4435,13.5282,13.4435,13.5083,91492.422977058,0
+IGM.US,D,20131217,000000,13.5249,13.5644,13.5069,13.5363,70964.540146083,0
+IGM.US,D,20131218,000000,13.533,13.6434,13.3672,13.6336,149568.06556486,0
+IGM.US,D,20131219,000000,13.648,13.6946,13.6227,13.6728,381943.21534859,0
+IGM.US,D,20131220,000000,13.7087,13.8353,13.7087,13.8123,222830.9544074,0
+IGM.US,D,20131223,000000,13.9026,13.959,13.8823,13.9544,180238.92409045,0
+IGM.US,D,20131224,000000,13.9639,13.9875,13.959,13.9861,96911.687271859,0
+IGM.US,D,20131226,000000,14.0104,14.0438,14.0071,14.036,109328.81851876,0
+IGM.US,D,20131227,000000,14.0486,14.0499,13.9953,13.9953,69700.448363034,0
+IGM.US,D,20131230,000000,13.9875,13.9998,13.9732,13.9779,138808.16469382,0
+IGM.US,D,20131231,000000,14.0042,14.0823,13.9998,14.079,174511.19720744,0
+IGM.US,D,20140102,000000,13.9998,13.9998,13.9187,13.9465,225625.2625594,0
+IGM.US,D,20140103,000000,13.9639,13.9671,13.8919,13.9341,149223.31326039,0
+IGM.US,D,20140106,000000,13.9293,13.9293,13.8302,13.8792,159529.59267818,0
+IGM.US,D,20140107,000000,13.9355,14.036,13.9106,14.0233,127401.09721615,0
+IGM.US,D,20140108,000000,14.0281,14.0643,13.9953,14.033,136618.68514615,0
+IGM.US,D,20140109,000000,14.1022,14.1022,13.9435,13.9718,193442.33252299,0
+IGM.US,D,20140110,000000,14.0186,14.0314,13.9293,14.0054,370088.57470372,0
+IGM.US,D,20140113,000000,13.9779,14.0545,13.786,13.8161,100220.09973754,0
+IGM.US,D,20140114,000000,13.8902,14.0929,13.8441,14.0914,152912.76774681,0
+IGM.US,D,20140115,000000,14.1288,14.2577,14.1288,14.2357,255794.1133434,0
+IGM.US,D,20140116,000000,14.2295,14.2511,14.2031,14.2387,133878.81156853,0
+IGM.US,D,20140117,000000,14.2123,14.2481,14.1447,14.1728,89133.59142017,0
+IGM.US,D,20140121,000000,14.2577,14.2653,14.1541,14.2451,199557.14971277,0
+IGM.US,D,20140122,000000,14.2387,14.2796,14.2263,14.2624,259078.33266492,0
+IGM.US,D,20140123,000000,14.2263,14.2263,14.1098,14.1856,367022.09367976,0
+IGM.US,D,20140124,000000,14.1417,14.1417,13.8965,13.8965,289652.41861382,0
+IGM.US,D,20140127,000000,13.917,13.917,13.6574,13.7439,285999.25384366,0
+IGM.US,D,20140128,000000,13.667,13.7582,13.6309,13.7582,272995.43885056,0
+IGM.US,D,20140129,000000,13.6654,13.7281,13.5848,13.6101,105826.86089969,0
+IGM.US,D,20140130,000000,13.8032,13.8982,13.7456,13.8615,388051.98425233,0
+IGM.US,D,20140131,000000,13.7375,13.8679,13.6793,13.7905,371812.33622606,0
+IGM.US,D,20140203,000000,13.7786,13.8286,13.4321,13.4529,311758.90410209,0
+IGM.US,D,20140204,000000,13.5189,13.5711,13.4686,13.5314,110895.32460398,0
+IGM.US,D,20140205,000000,13.467,13.5521,13.3993,13.5232,183341.69483067,0
+IGM.US,D,20140206,000000,13.5395,13.7092,13.5395,13.7059,132499.80235066,0
+IGM.US,D,20140207,000000,13.786,13.9154,13.7424,13.9154,98284.648203685,0
+IGM.US,D,20140210,000000,13.9276,13.9465,13.8902,13.9435,95877.430358453,0
+IGM.US,D,20140211,000000,13.9875,14.1098,13.9718,14.0855,264400.82438302,0
+IGM.US,D,20140212,000000,14.1098,14.1622,14.099,14.1179,111234.0286224,0
+IGM.US,D,20140213,000000,14.0421,14.2592,14.0421,14.2592,93077.0739204,0
+IGM.US,D,20140214,000000,14.2357,14.3193,14.2094,14.2844,1020188.6000683,0
+IGM.US,D,20140218,000000,14.3095,14.3601,14.2827,14.3391,322730.49498465,0
+IGM.US,D,20140219,000000,14.3281,14.3697,14.242,14.2498,357768.21603351,0
+IGM.US,D,20140220,000000,14.2468,14.3585,14.1998,14.3472,90179.944905659,0
+IGM.US,D,20140221,000000,14.4066,14.4066,14.3063,14.3063,69119.812902876,0
+IGM.US,D,20140224,000000,14.3358,14.4586,14.3063,14.3925,218052.80843319,0
+IGM.US,D,20140225,000000,14.3971,14.4354,14.3407,14.3745,200192.21974731,0
+IGM.US,D,20140226,000000,14.4445,14.5048,14.3805,14.4263,142969.38549162,0
+IGM.US,D,20140227,000000,14.4296,14.5294,14.418,14.5016,163085.98487164,0
+IGM.US,D,20140228,000000,14.5311,14.5769,14.3697,14.4763,201855.49840922,0
+IGM.US,D,20140303,000000,14.3311,14.3864,14.2468,14.3472,203101.44533414,0
+IGM.US,D,20140304,000000,14.5326,14.6124,14.5326,14.5926,103903.50593792,0
+IGM.US,D,20140305,000000,14.6156,14.6414,14.5848,14.6316,176743.01475742,0
+IGM.US,D,20140306,000000,14.6644,14.6644,14.6078,14.6316,93355.295078393,0
+IGM.US,D,20140307,000000,14.6755,14.6755,14.5326,14.5817,144662.90558374,0
+IGM.US,D,20140310,000000,14.5719,14.5876,14.4922,14.5357,131749.81488128,0
+IGM.US,D,20140311,000000,14.5833,14.6156,14.4412,14.481,171112.06045111,0
+IGM.US,D,20140312,000000,14.3987,14.5326,14.3502,14.5326,181726.80245711,0
+IGM.US,D,20140313,000000,14.5802,14.5802,14.2468,14.3049,194440.29972013,0
+IGM.US,D,20140314,000000,14.3223,14.3223,14.223,14.223,158501.38405082,0
+IGM.US,D,20140317,000000,14.2796,14.4312,14.2748,14.3971,164755.3118196,0
+IGM.US,D,20140318,000000,14.418,14.6078,14.4164,14.6063,161713.02393981,0
+IGM.US,D,20140319,000000,14.5876,14.6078,14.4717,14.5234,105893.39204616,0
+IGM.US,D,20140320,000000,14.4922,14.6496,14.4746,14.6078,153178.89233271,0
+IGM.US,D,20140321,000000,14.7093,14.7093,14.47,14.4922,95544.774626071,0
+IGM.US,D,20140324,000000,14.5578,14.5578,14.2653,14.3791,287275.4421988,0
+IGM.US,D,20140325,000000,14.4591,14.5428,14.3442,14.4528,164700.87724521,0
+IGM.US,D,20140326,000000,14.5445,14.5476,14.2562,14.2562,186674.30044052,0
+IGM.US,D,20140327,000000,14.2031,14.2263,14.0866,14.1506,332915.80868157,0
+IGM.US,D,20140328,000000,14.2701,14.3395,14.162,14.1918,149779.75557638,0
+IGM.US,D,20140331,000000,14.2829,14.3883,14.2829,14.3284,526491.2034975,0
+IGM.US,D,20140401,000000,14.3763,14.5428,14.3732,14.538,204534.8891264,0
+IGM.US,D,20140402,000000,14.5918,14.5918,14.5023,14.538,260560.16274553,0
+IGM.US,D,20140403,000000,14.5284,14.5949,14.3914,14.4331,57755.083427508,0
+IGM.US,D,20140404,000000,14.4899,14.5257,14.0482,14.0926,136685.21629262,0
+IGM.US,D,20140407,000000,13.9904,14.1096,13.8529,13.9571,357447.65687321,0
+IGM.US,D,20140408,000000,13.965,14.1096,13.9443,14.0866,443067.19410222,0
+IGM.US,D,20140409,000000,14.1743,14.3345,14.1301,14.3331,112008.20923594,0
+IGM.US,D,20140410,000000,14.3588,14.3588,13.8929,13.9428,146344.32910378,0
+IGM.US,D,20140411,000000,13.8055,13.9334,13.7,13.7431,343488.21268527,0
+IGM.US,D,20140414,000000,13.8704,13.9365,13.7542,13.8656,101072.90806965,0
+IGM.US,D,20140415,000000,13.9473,13.9791,13.6753,13.9319,288557.67883998,0
+IGM.US,D,20140416,000000,14.034,14.1066,13.9349,14.1033,1208290.296015,0
+IGM.US,D,20140417,000000,14.0466,14.1445,14.0327,14.0943,78863.601718638,0
+IGM.US,D,20140421,000000,14.1399,14.162,14.0656,14.1445,69633.917216556,0
+IGM.US,D,20140422,000000,14.1635,14.2733,14.1491,14.2342,90633.566358907,0
+IGM.US,D,20140423,000000,14.242,14.242,14.102,14.1096,111754.18122212,0
+IGM.US,D,20140424,000000,14.3019,14.3019,14.0482,14.1856,137404.96233178,0
+IGM.US,D,20140425,000000,14.0607,14.0623,13.8848,13.8975,103461.98105675,0
+IGM.US,D,20140428,000000,13.9428,14.0148,13.7881,13.9443,277537.70166908,0
+IGM.US,D,20140429,000000,14.0053,14.0754,13.9286,14.0512,732925.25444153,0
+IGM.US,D,20140430,000000,14.0053,14.1128,13.9713,14.1033,242881.02264095,0
+IGM.US,D,20140501,000000,14.127,14.2357,14.0974,14.1287,73250.792270449,0
+IGM.US,D,20140502,000000,14.1806,14.1806,14.0959,14.1066,124576.54763393,0
+IGM.US,D,20140505,000000,14.0403,14.1506,13.9807,14.1445,143386.7172286,0
+IGM.US,D,20140506,000000,14.121,14.1225,13.9571,13.9571,77067.260763774,0
+IGM.US,D,20140507,000000,13.9759,13.9856,13.7463,13.9131,211653.72179937,0
+IGM.US,D,20140508,000000,13.8497,14.0883,13.831,13.902,395201.05835551,0
+IGM.US,D,20140509,000000,13.9051,13.9617,13.8261,13.9506,167731.0685529,0
+IGM.US,D,20140512,000000,14.0435,14.2061,14.0435,14.2046,250659.11849264,0
+IGM.US,D,20140513,000000,14.2031,14.2701,14.1728,14.2061,168360.09030141,0
+IGM.US,D,20140514,000000,14.1728,14.1904,14.0899,14.0959,90512.60063804,0
+IGM.US,D,20140515,000000,14.0853,14.1004,13.9223,13.984,90409.779775302,0
+IGM.US,D,20140516,000000,14.0038,14.082,13.9253,14.0706,93566.985089908,0
+IGM.US,D,20140519,000000,14.0754,14.2139,14.0754,14.2123,102760.37987573,0
+IGM.US,D,20140520,000000,14.1966,14.2213,14.0959,14.1242,53769.26292497,0
+IGM.US,D,20140521,000000,14.165,14.2513,14.1635,14.2513,192813.31077448,0
+IGM.US,D,20140522,000000,14.2311,14.3361,14.2311,14.291,71406.065027242,0
+IGM.US,D,20140523,000000,14.3097,14.4372,14.305,14.4359,124987.83108487,0
+IGM.US,D,20140527,000000,14.4849,14.5794,14.4622,14.5794,126239.82629583,0
+IGM.US,D,20140528,000000,14.5794,14.5825,14.5316,14.5491,69936.331518721,0
+IGM.US,D,20140529,000000,14.5679,14.6311,14.5603,14.6133,106667.5726597,0
+IGM.US,D,20140530,000000,14.6263,14.6457,14.5428,14.6055,249147.04698181,0
+IGM.US,D,20140602,000000,14.584,14.5918,14.5257,14.576,51313.658791389,0
+IGM.US,D,20140603,000000,14.5364,14.5855,14.5162,14.5635,263318.18118127,0
+IGM.US,D,20140604,000000,14.5119,14.6101,14.5119,14.5966,72821.363961379,0
+IGM.US,D,20140605,000000,14.6263,14.7366,14.5679,14.7165,537880.12611705,0
+IGM.US,D,20140606,000000,14.7997,14.834,14.7888,14.8216,95127.442889084,0
+IGM.US,D,20140609,000000,14.8356,14.894,14.8168,14.8533,104538.57597246,0
+IGM.US,D,20140610,000000,14.8437,14.8924,14.8199,14.8722,55837.776751781,0
+IGM.US,D,20140611,000000,14.847,14.8954,14.8293,14.8739,56400.267353808,0
+IGM.US,D,20140612,000000,14.8502,14.8705,14.7025,14.7225,89012.625699304,0
+IGM.US,D,20140613,000000,14.8044,14.8548,14.7551,14.8293,266735.46279574,0
+IGM.US,D,20140616,000000,14.8014,14.8705,14.7726,14.8487,41340.035105981,0
+IGM.US,D,20140617,000000,14.834,14.9363,14.834,14.8987,161815.84480255,0
+IGM.US,D,20140618,000000,14.9037,14.987,14.8627,14.9809,40813.834220214,0
+IGM.US,D,20140619,000000,15.0059,15.0059,14.8892,14.9396,99681.802279689,0
+IGM.US,D,20140620,000000,14.924,14.924,14.8657,14.9146,55916.404470343,0
+IGM.US,D,20140623,000000,14.924,14.9536,14.8987,14.9488,84234.479725094,0
+IGM.US,D,20140624,000000,14.9227,15.0411,14.8598,14.8709,1003888.4691815,0
+IGM.US,D,20140625,000000,14.8944,14.9702,14.8267,14.9685,51603.976521468,0
+IGM.US,D,20140626,000000,14.9829,14.9829,14.855,14.9368,67668.224252483,0
+IGM.US,D,20140627,000000,14.9572,15.008,14.9334,15.0065,31360.36313453,0
+IGM.US,D,20140630,000000,15.008,15.0668,15.008,15.0272,124231.79532946,0
+IGM.US,D,20140701,000000,15.1197,15.2653,15.1197,15.2193,28674.924131303,0
+IGM.US,D,20140702,000000,15.2351,15.2478,15.1931,15.2163,583417.67173708,0
+IGM.US,D,20140703,000000,15.2523,15.3037,15.2351,15.3021,70311.325253409,0
+IGM.US,D,20140707,000000,15.2683,15.2845,15.2163,15.2351,72839.508819507,0
+IGM.US,D,20140708,000000,15.2208,15.2225,14.9985,15.0539,136957.38916457,0
+IGM.US,D,20140709,000000,15.0698,15.1322,15.0396,15.1197,206149.78149997,0
+IGM.US,D,20140710,000000,14.9318,15.1186,14.9106,15.0698,79045.050299937,0
+IGM.US,D,20140711,000000,15.0889,15.1467,15.0683,15.1451,37959.043207775,0
+IGM.US,D,20140714,000000,15.2119,15.2957,15.2119,15.2637,46850.023691431,0
+IGM.US,D,20140715,000000,15.2829,15.3133,15.1322,15.2319,121056.44515673,0
+IGM.US,D,20140716,000000,15.3536,15.3883,15.3365,15.3614,64807.384953997,0
+IGM.US,D,20140717,000000,15.3209,15.3741,15.1275,15.1709,498511.83226118,0
+IGM.US,D,20140718,000000,15.2383,15.3757,15.2334,15.3709,136981.58230875,0
+IGM.US,D,20140721,000000,15.3551,15.3997,15.2941,15.3724,103988.18194252,0
+IGM.US,D,20140722,000000,15.4391,15.5153,15.4242,15.4978,145334.26533454,0
+IGM.US,D,20140723,000000,15.5228,15.5228,15.4678,15.477,64964.640391124,0
+IGM.US,D,20140724,000000,15.4708,15.5071,15.4583,15.4882,57821.614573984,0
+IGM.US,D,20140725,000000,15.3598,15.382,15.3004,15.3582,110133.24056252,0
+IGM.US,D,20140728,000000,15.3676,15.409,15.2539,15.3676,160243.29043129,0
+IGM.US,D,20140729,000000,15.4045,15.4179,15.3194,15.3348,110792.50374124,0
+IGM.US,D,20140730,000000,15.3787,15.4133,15.3285,15.39,107526.42927786,0
+IGM.US,D,20140731,000000,15.2973,15.2973,15.084,15.0937,155852.23476385,0
+IGM.US,D,20140801,000000,15.0335,15.1186,14.9288,15.0191,79746.651480961,0
+IGM.US,D,20140804,000000,15.0411,15.1759,15.0049,15.1515,135173.14478179,0
+IGM.US,D,20140805,000000,15.0873,15.1152,14.9621,15.0175,882481.22343426,0
+IGM.US,D,20140806,000000,14.9134,15.0794,14.8911,14.9941,98048.765047997,0
+IGM.US,D,20140807,000000,15.0729,15.0729,14.9024,14.9368,47956.860037356,0
+IGM.US,D,20140808,000000,14.9829,15.0555,14.9073,15.0508,76655.977312832,0
+IGM.US,D,20140811,000000,15.103,15.1866,15.0952,15.1482,76486.625303622,0
+IGM.US,D,20140812,000000,15.1091,15.1565,15.0426,15.1152,53823.69749936,0
+IGM.US,D,20140813,000000,15.1849,15.2716,15.1759,15.2716,61402.19991162,0
+IGM.US,D,20140814,000000,15.3021,15.3118,15.2445,15.2925,102203.93755975,0
+IGM.US,D,20140815,000000,15.3724,15.3804,15.2073,15.3177,59962.707833314,0
+IGM.US,D,20140818,000000,15.3709,15.4708,15.3709,15.4629,96857.252697464,0
+IGM.US,D,20140819,000000,15.5183,15.575,15.5153,15.575,176029.31700431,0
+IGM.US,D,20140820,000000,15.532,15.5923,15.5292,15.5799,40656.578783088,0
+IGM.US,D,20140821,000000,15.5973,15.6614,15.5702,15.6395,108463.91361457,0
+IGM.US,D,20140822,000000,15.6583,15.6806,15.6176,15.6535,82123.627895977,0
+IGM.US,D,20140825,000000,15.7289,15.7289,15.6282,15.652,60494.957005124,0
+IGM.US,D,20140826,000000,15.6979,15.7213,15.6679,15.701,49057.648097237,0
+IGM.US,D,20140827,000000,15.7135,15.7135,15.6361,15.6535,58462.732894574,0
+IGM.US,D,20140828,000000,15.5973,15.6441,15.5653,15.6252,76208.404145629,0
+IGM.US,D,20140829,000000,15.6598,15.6979,15.6282,15.6886,83333.285104637,0
+IGM.US,D,20140902,000000,15.7121,15.737,15.6663,15.7354,54652.312687293,0
+IGM.US,D,20140903,000000,15.7814,15.7814,15.6474,15.6648,49390.303829618,0
+IGM.US,D,20140904,000000,15.6993,15.7769,15.6267,15.6505,55287.38272184,0
+IGM.US,D,20140905,000000,15.676,15.7435,15.6282,15.7435,68012.976556954,0
+IGM.US,D,20140908,000000,15.7385,15.8067,15.7198,15.7703,37215.104024448,0
+IGM.US,D,20140909,000000,15.7673,15.7703,15.6131,15.6345,50200.774159421,0
+IGM.US,D,20140910,000000,15.652,15.7451,15.6161,15.7337,25929.002267643,0
+IGM.US,D,20140911,000000,15.676,15.7467,15.6663,15.7467,54597.878112903,0
+IGM.US,D,20140912,000000,15.6993,15.7121,15.6474,15.6854,41823.897989445,0
+IGM.US,D,20140915,000000,15.6869,15.6869,15.4978,15.5292,78319.255974741,0
+IGM.US,D,20140916,000000,15.4738,15.6729,15.4629,15.6679,48114.115474481,0
+IGM.US,D,20140917,000000,15.6474,15.7354,15.6252,15.6663,623021.84874867,0
+IGM.US,D,20140918,000000,15.7531,15.7769,15.6949,15.7719,37614.290903306,0
+IGM.US,D,20140919,000000,15.8223,15.8223,15.6598,15.7228,66990.816215631,0
+IGM.US,D,20140922,000000,15.6791,15.6791,15.5211,15.5638,357889.18175437,0
+IGM.US,D,20140923,000000,15.5137,15.5799,15.4946,15.5153,97189.908429846,0
+IGM.US,D,20140924,000000,15.5082,15.636,15.4674,15.6221,89889.627175583,0
+IGM.US,D,20140925,000000,15.6251,15.6251,15.3045,15.311,52765.247441782,0
+IGM.US,D,20140926,000000,15.3482,15.4674,15.3386,15.448,142255.6877385,0
+IGM.US,D,20140929,000000,15.3029,15.4657,15.3029,15.4528,60192.542702959,0
+IGM.US,D,20140930,000000,15.4846,15.5302,15.4218,15.4814,624431.09939672,0
+IGM.US,D,20141001,000000,15.3957,15.407,15.1714,15.1969,217726.20098685,0
+IGM.US,D,20141002,000000,15.178,15.2468,15.0115,15.2185,132511.89892274,0
+IGM.US,D,20141003,000000,15.3045,15.3926,15.2754,15.3544,79468.430322968,0
+IGM.US,D,20141006,000000,15.3974,15.4368,15.2837,15.3277,56884.130237272,0
+IGM.US,D,20141007,000000,15.2451,15.2451,15.059,15.059,116223.86460812,0
+IGM.US,D,20141008,000000,15.0228,15.3575,14.9927,15.3482,72204.43878496,0
+IGM.US,D,20141009,000000,15.2995,15.3127,15.0446,15.0623,162928.72943452,0
+IGM.US,D,20141010,000000,14.9512,14.9639,14.5989,14.5989,136425.13999276,0
+IGM.US,D,20141013,000000,14.5511,14.653,14.3848,14.3879,110671.53802037,0
+IGM.US,D,20141014,000000,14.4993,14.6188,14.4218,14.4591,130038.14993103,0
+IGM.US,D,20141015,000000,14.2711,14.4331,13.9468,14.3895,435537.0779783,0
+IGM.US,D,20141016,000000,14.0326,14.4023,14.0326,14.3519,67408.147952623,0
+IGM.US,D,20141017,000000,14.501,14.6093,14.4387,14.4836,194887.87288733,0
+IGM.US,D,20141020,000000,14.3714,14.5767,14.3358,14.5606,1742444.6779294,0
+IGM.US,D,20141021,000000,14.7083,14.8847,14.6891,14.8742,114094.86792088,0
+IGM.US,D,20141022,000000,14.9386,14.9622,14.7677,14.7772,173077.75341518,0
+IGM.US,D,20141023,000000,14.9007,15.0797,14.9007,15.0036,85813.082382392,0
+IGM.US,D,20141024,000000,15.0115,15.0892,14.9622,15.0765,135735.63538382,0
+IGM.US,D,20141027,000000,15.0292,15.108,15.0292,15.0909,97401.598441361,0
+IGM.US,D,20141028,000000,15.1142,15.3158,15.1142,15.3158,63416.279164037,0
+IGM.US,D,20141029,000000,15.306,15.3417,15.2016,15.2837,106123.22691581,0
+IGM.US,D,20141030,000000,15.2278,15.3766,15.2155,15.3434,106147.42005998,0
+IGM.US,D,20141031,000000,15.565,15.6393,15.5552,15.6343,408912.52281568,0
+IGM.US,D,20141103,000000,15.6694,15.7402,15.6456,15.6899,339956.01363597,0
+IGM.US,D,20141104,000000,15.6236,15.6805,15.5683,15.6759,71811.300192145,0
+IGM.US,D,20141105,000000,15.783,15.783,15.636,15.6915,74127.793746728,0
+IGM.US,D,20141106,000000,15.6489,15.7087,15.6034,15.7071,152646.6431609,0
+IGM.US,D,20141107,000000,15.7054,15.7054,15.6661,15.6743,39652.563299899,0
+IGM.US,D,20141110,000000,15.7038,15.7877,15.6853,15.7753,105911.53690429,0
+IGM.US,D,20141111,000000,15.7547,15.7974,15.7273,15.7926,400656.61236657,0
+IGM.US,D,20141112,000000,15.7467,15.8334,15.7306,15.8193,66779.126204115,0
+IGM.US,D,20141113,000000,15.8381,15.9264,15.8334,15.858,77387.819924073,0
+IGM.US,D,20141114,000000,15.8893,15.9865,15.883,15.9738,58039.352871543,0
+IGM.US,D,20141117,000000,15.9932,15.9932,15.8893,15.9376,127788.18752292,0
+IGM.US,D,20141118,000000,15.9932,16.0443,15.9882,16.0011,111748.13293608,0
+IGM.US,D,20141119,000000,16.0107,16.0107,15.8413,15.9167,106800.63495266,0
+IGM.US,D,20141120,000000,15.8426,16.0028,15.8254,16.0028,90748.483793728,0
+IGM.US,D,20141121,000000,16.1472,16.1472,16.0092,16.0317,75730.589548209,0
+IGM.US,D,20141124,000000,16.0784,16.1472,16.0751,16.1417,104913.56970715,0
+IGM.US,D,20141125,000000,16.1687,16.217,16.1618,16.1803,75313.257811217,0
+IGM.US,D,20141126,000000,16.2121,16.3072,16.182,16.3072,299511.1248644,0
+IGM.US,D,20141128,000000,16.3089,16.3947,16.3006,16.3787,90560.986926384,0
+IGM.US,D,20141201,000000,16.2955,16.3006,16.1489,16.1704,139116.62728203,0
+IGM.US,D,20141202,000000,16.1835,16.239,16.1505,16.2187,117457.71496096,0
+IGM.US,D,20141203,000000,16.2005,16.3072,16.2005,16.3072,64638.032944787,0
+IGM.US,D,20141204,000000,16.2938,16.3387,16.2488,16.3104,92599.25932298,0
+IGM.US,D,20141205,000000,16.3544,16.3544,16.2839,16.3056,77345.481921768,0
+IGM.US,D,20141208,000000,16.3023,16.3023,16.0364,16.0927,79268.836883542,0
+IGM.US,D,20141209,000000,15.9626,16.1922,15.8924,16.1905,317994.68701274,0
+IGM.US,D,20141210,000000,16.1489,16.1803,15.8861,15.9007,74345.532044288,0
+IGM.US,D,20141211,000000,15.9609,16.1634,15.9293,15.9948,90621.469786818,0
+IGM.US,D,20141212,000000,15.8878,15.9738,15.7594,15.7642,410037.50401974,0
+IGM.US,D,20141215,000000,15.853,15.899,15.628,15.6646,65950.511016186,0
+IGM.US,D,20141216,000000,15.5132,15.7959,15.4252,15.4368,782146.2062619,0
+IGM.US,D,20141217,000000,15.4894,15.7354,15.4578,15.7354,43202.907207319,0
+IGM.US,D,20141218,000000,15.9865,16.1737,15.9753,16.1634,147523.74488222,0
+IGM.US,D,20141219,000000,16.2121,16.2806,16.1861,16.2723,126584.5786003,0
+IGM.US,D,20141222,000000,16.2905,16.3964,16.2121,16.3931,127189.40720463,0
+IGM.US,D,20141223,000000,16.4427,16.5203,16.4361,16.4526,69452.468635257,0
+IGM.US,D,20141224,000000,16.5071,16.5071,16.4609,16.4609,23388.722129455,0
+IGM.US,D,20141226,000000,16.4939,16.5419,16.484,16.5121,34039.753851714,0
+IGM.US,D,20141229,000000,16.5038,16.5038,16.4204,16.4311,64589.646656443,0
+IGM.US,D,20141230,000000,16.4072,16.4204,16.3039,16.3254,86587.262995938,0
+IGM.US,D,20141231,000000,16.3771,16.3931,16.1649,16.1666,109613.08796279,0
+IGM.US,D,20150102,000000,16.2087,16.2972,16.0491,16.1335,229949.78708036,0
+IGM.US,D,20150105,000000,16.0443,16.0571,15.8269,15.863,110326.7857159,0
+IGM.US,D,20150106,000000,15.8798,15.8798,15.5849,15.6385,128725.67185963,0
+IGM.US,D,20150107,000000,15.6894,15.791,15.6894,15.7639,144263.71870488,0
+IGM.US,D,20150108,000000,15.9052,16.1223,15.899,16.0943,119248.00762978,0
+IGM.US,D,20150109,000000,16.1434,16.1434,15.9424,16.0556,164616.2012406,0
+IGM.US,D,20150112,000000,16.0271,16.0443,15.783,15.8365,91740.402704829,0
+IGM.US,D,20150113,000000,15.9561,16.1835,15.7193,15.8145,661494.99627011,0
+IGM.US,D,20150114,000000,15.6433,15.8067,15.5834,15.7284,88649.728536706,0
+IGM.US,D,20150115,000000,15.813,15.813,15.4867,15.4914,71375.823597025,0
+IGM.US,D,20150116,000000,15.4404,15.6783,15.4404,15.6783,74962.457220707,0
+IGM.US,D,20150120,000000,15.7332,15.813,15.6026,15.7639,163805.7309108,0
+IGM.US,D,20150121,000000,15.767,15.8784,15.7223,15.8301,130243.7916565,0
+IGM.US,D,20150122,000000,15.8798,16.1552,15.7974,16.109,199127.72140369,0
+IGM.US,D,20150123,000000,16.1535,16.244,16.1074,16.1704,143023.82006601,0
+IGM.US,D,20150126,000000,16.0587,16.1451,16.0364,16.1074,1050260.6782755,0
+IGM.US,D,20150127,000000,15.7494,15.8483,15.6009,15.6863,366387.02364521,0
+IGM.US,D,20150128,000000,15.8784,15.9037,15.5706,15.5706,196684.2138422,0
+IGM.US,D,20150129,000000,15.5849,15.7179,15.4371,15.7147,1045833.3328918,0
+IGM.US,D,20150130,000000,15.6671,15.7749,15.5544,15.5673,435748.76798982,0
+IGM.US,D,20150202,000000,15.5673,15.7223,15.4007,15.7116,165305.70584954,0
+IGM.US,D,20150203,000000,15.786,15.9182,15.7413,15.9136,1055867.4394377,0
+IGM.US,D,20150204,000000,15.8798,16.0302,15.8798,15.9215,124770.09278731,0
+IGM.US,D,20150205,000000,15.9518,16.1107,15.9518,16.0993,69216.58547957,0
+IGM.US,D,20150206,000000,16.0959,16.2021,15.9915,16.0397,53962.808078356,0
+IGM.US,D,20150209,000000,16.0028,16.0604,15.9659,16.0107,77260.805917163,0
+IGM.US,D,20150210,000000,16.1153,16.2373,16.0508,16.2373,65158.185544512,0
+IGM.US,D,20150211,000000,16.2473,16.3023,16.2104,16.2773,55801.487035521,0
+IGM.US,D,20150212,000000,16.3931,16.5435,16.3931,16.5402,78718.4428536,0
+IGM.US,D,20150213,000000,16.6047,16.6825,16.57,16.6775,57833.711146071,0
+IGM.US,D,20150217,000000,16.6625,16.6725,16.6195,16.6543,227409.50694218,0
+IGM.US,D,20150218,000000,16.6527,16.6975,16.6295,16.6675,58202.656594712,0
+IGM.US,D,20150219,000000,16.6642,16.7933,16.6642,16.7799,103752.29878684,0
+IGM.US,D,20150220,000000,16.7469,16.9123,16.7206,16.8891,235804.52797028,0
+IGM.US,D,20150223,000000,16.8941,16.8941,16.7816,16.8659,134386.86759616,0
+IGM.US,D,20150224,000000,16.8478,16.9256,16.7949,16.9041,73589.496288875,0
+IGM.US,D,20150225,000000,16.8774,16.9189,16.8361,16.8791,98671.738510455,0
+IGM.US,D,20150226,000000,16.9173,16.975,16.8924,16.9437,116090.80231517,0
+IGM.US,D,20150227,000000,16.9323,16.9568,16.8659,16.8708,301144.1620961,0
+IGM.US,D,20150302,000000,16.8958,17.0412,16.8693,17.0412,155731.26904299,0
+IGM.US,D,20150303,000000,16.9932,16.9932,16.8509,16.9024,92702.080185719,0
+IGM.US,D,20150304,000000,16.8676,16.8693,16.7436,16.8328,85734.454663831,0
+IGM.US,D,20150305,000000,16.9189,16.9189,16.7996,16.8774,177154.29820837,0
+IGM.US,D,20150306,000000,16.8279,16.8693,16.6262,16.6461,219419.72107897,0
+IGM.US,D,20150309,000000,16.6642,16.7568,16.6592,16.7189,71871.783052578,0
+IGM.US,D,20150310,000000,16.5882,16.6063,16.3914,16.4187,118534.30987667,0
+IGM.US,D,20150311,000000,16.3964,16.4397,16.2888,16.3006,104054.713089,0
+IGM.US,D,20150312,000000,16.2407,16.3931,16.2407,16.3931,64299.328926361,0
+IGM.US,D,20150313,000000,16.3708,16.3787,16.2276,16.3168,63053.382001439,0
+IGM.US,D,20150316,000000,16.3931,16.5021,16.3494,16.5021,100250.34116776,0
+IGM.US,D,20150317,000000,16.4427,16.5104,16.4088,16.4642,85734.454663831,0
+IGM.US,D,20150318,000000,16.4361,16.714,16.4014,16.6792,114748.08281356,0
+IGM.US,D,20150319,000000,16.6592,16.7239,16.6444,16.6709,138082.37036862,0
+IGM.US,D,20150320,000000,16.7616,16.8576,16.7518,16.8146,88897.708264476,0
+IGM.US,D,20150323,000000,16.8146,16.8576,16.7849,16.7849,238326.66325034,0
+IGM.US,D,20150324,000000,16.8029,16.8328,16.7353,16.7353,39737.239304506,0
+IGM.US,D,20150325,000000,16.7271,16.7469,16.3039,16.3039,64184.411491539,0
+IGM.US,D,20150326,000000,16.1401,16.3403,16.1239,16.2823,115800.48458509,0
+IGM.US,D,20150327,000000,16.2585,16.3626,16.2309,16.3626,431121.82916669,0
+IGM.US,D,20150330,000000,16.4708,16.5187,16.4285,16.5055,88117.479364891,0
+IGM.US,D,20150331,000000,16.4414,16.5071,16.3724,16.3853,353951.74754018,0
+IGM.US,D,20150401,000000,16.2649,16.3724,16.2268,16.2697,151691.01396606,0
+IGM.US,D,20150402,000000,16.2872,16.3691,16.274,16.2823,90633.566358907,0
+IGM.US,D,20150406,000000,16.2617,16.4692,16.217,16.4493,89992.448038315,0
+IGM.US,D,20150407,000000,16.4154,16.5517,16.4154,16.4268,1323945.621735,0
+IGM.US,D,20150408,000000,16.4626,16.5303,16.4626,16.5021,154824.02613649,0
+IGM.US,D,20150409,000000,16.5237,16.5799,16.451,16.5683,361215.73907819,0
+IGM.US,D,20150410,000000,16.5931,16.6493,16.5816,16.6493,67976.686840693,0
+IGM.US,D,20150413,000000,16.7223,16.7223,16.57,16.5899,378858.58946651,0
+IGM.US,D,20150414,000000,16.484,16.5799,16.4414,16.5154,35237.314488288,0
+IGM.US,D,20150415,000000,16.57,16.7173,16.5683,16.6759,102947.87674307,0
+IGM.US,D,20150416,000000,16.6328,16.6842,16.6328,16.6809,53460.800336762,0
+IGM.US,D,20150417,000000,16.456,16.5683,16.3641,16.398,115177.51112263,0
+IGM.US,D,20150420,000000,16.484,16.7009,16.484,16.6792,53388.220904242,0
+IGM.US,D,20150421,000000,16.7683,16.7849,16.6875,16.7025,136788.03715536,0
+IGM.US,D,20150422,000000,16.7059,16.8693,16.6759,16.8428,102663.60729904,0
+IGM.US,D,20150423,000000,16.7866,16.9273,16.7866,16.8908,40892.461938777,0
+IGM.US,D,20150424,000000,17.0362,17.1073,17.0262,17.0742,88468.279955406,0
+IGM.US,D,20150427,000000,17.1255,17.1767,17.0578,17.0612,105724.04003695,0
+IGM.US,D,20150428,000000,17.0578,17.1637,16.9683,17.0857,107284.49783612,0
+IGM.US,D,20150429,000000,17.0873,17.0873,16.9273,17.0328,355578.73648583,0
+IGM.US,D,20150430,000000,16.9123,16.9535,16.714,16.7799,287614.14621722,0
+IGM.US,D,20150501,000000,16.8576,16.9503,16.8263,16.9503,731939.38381646,0
+IGM.US,D,20150504,000000,16.9602,17.0512,16.9602,16.9617,91250.491535326,0
+IGM.US,D,20150505,000000,16.9206,16.9356,16.7156,16.7469,165517.39586105,0
+IGM.US,D,20150506,000000,16.7949,16.8096,16.5435,16.6195,71539.127320197,0
+IGM.US,D,20150507,000000,16.6411,16.7916,16.6411,16.7616,51749.135386507,0
+IGM.US,D,20150508,000000,16.9617,16.9982,16.9024,16.9898,149785.80386242,0
+IGM.US,D,20150511,000000,16.9617,16.9898,16.9273,16.9339,78676.104851294,0
+IGM.US,D,20150512,000000,16.8394,16.8924,16.7799,16.8543,546335.63000559,0
+IGM.US,D,20150513,000000,16.9024,16.9617,16.8891,16.9206,30483.361658251,0
+IGM.US,D,20150514,000000,17.0378,17.1784,17.0147,17.1784,58529.26404105,0
+IGM.US,D,20150515,000000,17.2082,17.2149,17.0727,17.114,74121.74546069,0
+IGM.US,D,20150518,000000,17.071,17.2197,17.071,17.1949,71315.340736592,0
+IGM.US,D,20150519,000000,17.1934,17.2281,17.1422,17.162,135995.71168368,0
+IGM.US,D,20150520,000000,17.1438,17.2281,17.1288,17.1587,45035.53787844,0
+IGM.US,D,20150521,000000,17.1438,17.2312,17.1438,17.2132,54755.133550029,0
+IGM.US,D,20150522,000000,17.1999,17.2446,17.1966,17.2016,65424.310130416,0
+IGM.US,D,20150526,000000,17.157,17.1934,16.9089,16.975,58384.105176011,0
+IGM.US,D,20150527,000000,17.0212,17.2842,17.0115,17.2677,103226.09790107,0
+IGM.US,D,20150528,000000,17.2166,17.2494,17.1966,17.2429,24126.613026738,0
+IGM.US,D,20150529,000000,17.2032,17.2247,17.1107,17.1405,167416.55767865,0
+IGM.US,D,20150601,000000,17.2099,17.2379,17.066,17.2329,82498.621630664,0
+IGM.US,D,20150602,000000,17.071,17.2281,17.0612,17.1538,85002.61205259,0
+IGM.US,D,20150603,000000,17.2446,17.2874,17.1917,17.2197,769087.95669443,0
+IGM.US,D,20150604,000000,17.1372,17.1687,17.0178,17.0412,116429.5063336,0
+IGM.US,D,20150605,000000,16.9633,17.0627,16.942,17.0378,64807.384953997,0
+IGM.US,D,20150608,000000,17.0378,17.0378,16.7899,16.8659,50968.906486921,0
+IGM.US,D,20150609,000000,16.8146,16.8478,16.6692,16.7933,124237.8436155,0
+IGM.US,D,20150610,000000,16.9883,17.1023,16.8643,17.0775,73341.516561099,0
+IGM.US,D,20150611,000000,17.1305,17.1555,17.0612,17.0693,33707.098119332,0
+IGM.US,D,20150612,000000,16.9585,17.0132,16.9339,16.9503,69863.752086199,0
+IGM.US,D,20150615,000000,16.8394,16.8576,16.7319,16.8478,56654.295367626,0
+IGM.US,D,20150616,000000,16.8229,16.9733,16.8229,16.9389,29588.215323842,0
+IGM.US,D,20150617,000000,16.9915,17.0195,16.8974,17.0015,39670.708158029,0
+IGM.US,D,20150618,000000,16.9883,17.1687,16.9883,17.1422,62303.394532071,0
+IGM.US,D,20150619,000000,17.2099,17.2099,17.0178,17.0295,69234.730337697,0
+IGM.US,D,20150622,000000,17.1157,17.1784,17.0973,17.1238,83073.208804778,0
+IGM.US,D,20150623,000000,17.1701,17.1784,17.0873,17.1653,68563.370586889,0
+IGM.US,D,20150624,000000,17.1173,17.1751,17.0495,17.0495,30150.705925869,0
+IGM.US,D,20150625,000000,17.1073,17.1073,16.985,17.0245,75349.547527478,0
+IGM.US,D,20150626,000000,16.8941,16.9617,16.7849,16.8328,23860.488440833,0
+IGM.US,D,20150629,000000,16.6759,16.7336,16.4414,16.4414,75972.520989941,0
+IGM.US,D,20150630,000000,16.5517,16.5799,16.4493,16.4922,166527.45963028,0
+IGM.US,D,20150701,000000,16.6609,16.6759,16.5088,16.57,153227.27862106,0
+IGM.US,D,20150702,000000,16.6378,16.6378,16.5154,16.6096,43971.039534818,0
+IGM.US,D,20150706,000000,16.5551,16.5882,16.4414,16.5121,42059.781145135,0
+IGM.US,D,20150707,000000,16.4905,16.5517,16.2268,16.5303,106758.29695035,0
+IGM.US,D,20150708,000000,16.4154,16.4154,16.2666,16.2823,460335.05075585,0
+IGM.US,D,20150709,000000,16.5088,16.5088,16.2823,16.2823,30773.67938833,0
+IGM.US,D,20150710,000000,16.5154,16.5336,16.4072,16.5203,54628.119543119,0
+IGM.US,D,20150713,000000,16.6146,16.7683,16.6013,16.7666,208502.56477081,0
+IGM.US,D,20150714,000000,16.8013,16.8991,16.7916,16.8576,68793.205456538,0
+IGM.US,D,20150715,000000,16.8626,16.8808,16.7933,16.8146,77030.971047519,0
+IGM.US,D,20150716,000000,16.9406,17.0643,16.9389,17.0643,261255.71564051,0
+IGM.US,D,20150717,000000,17.2132,17.3237,17.2132,17.3221,100480.17603741,0
+IGM.US,D,20150720,000000,17.3621,17.43,17.3154,17.3736,81645.813298557,0
+IGM.US,D,20150721,000000,17.3271,17.3867,17.3006,17.3271,73468.530568009,0
+IGM.US,D,20150722,000000,17.0677,17.1884,17.0677,17.1057,406958.92642369,0
+IGM.US,D,20150723,000000,17.1472,17.2197,17.0328,17.071,804476.47833378,0
+IGM.US,D,20150724,000000,17.2857,17.3271,17.0178,17.0378,2417838.635527,0
+IGM.US,D,20150727,000000,16.965,16.9982,16.8411,16.8676,307095.6755627,0
+IGM.US,D,20150728,000000,16.9683,17.0595,16.8163,17.0262,211635.57694124,0
+IGM.US,D,20150729,000000,17.0428,17.162,16.9406,17.1455,185246.90493431,0
+IGM.US,D,20150730,000000,17.1007,17.2312,17.0345,17.2082,211018.65176483,0
+IGM.US,D,20150731,000000,17.2792,17.2792,17.1505,17.1522,370524.05129883,0
+IGM.US,D,20150803,000000,17.1717,17.1801,16.975,17.0742,84089.32086005,0
+IGM.US,D,20150804,000000,17.0842,17.094,16.9948,17.0445,498021.92109167,0
+IGM.US,D,20150805,000000,17.2049,17.3387,17.2049,17.2264,375550.17700082,0
+IGM.US,D,20150806,000000,17.2661,17.3154,17.0048,17.0262,452242.44402991,0
+IGM.US,D,20150807,000000,17.0212,17.0262,16.9073,16.9932,184623.93147185,0
+IGM.US,D,20150810,000000,17.1123,17.2446,17.1123,17.2329,41430.759396631,0
+IGM.US,D,20150811,000000,17.1884,17.1982,16.9717,17.0195,68956.509179704,0
+IGM.US,D,20150812,000000,16.947,17.094,16.7369,17.0627,99857.202574944,0
+IGM.US,D,20150813,000000,17.0873,17.1587,17.0245,17.0562,205351.40774225,0
+IGM.US,D,20150814,000000,17.0065,17.1322,16.9898,17.1255,57785.324857724,0
+IGM.US,D,20150817,000000,17.0328,17.2346,17.0082,17.2346,141935.12857821,0
+IGM.US,D,20150818,000000,17.2362,17.2362,17.109,17.1305,72851.605391596,0
+IGM.US,D,20150819,000000,17.0842,17.1255,16.9206,17.0015,114923.48310881,0
+IGM.US,D,20150820,000000,16.8394,16.8958,16.575,16.575,118685.51702775,0
+IGM.US,D,20150821,000000,16.4791,16.4791,15.9343,15.9455,428291.23129842,0
+IGM.US,D,20150824,000000,14.3484,15.8893,12.4279,15.3125,660339.77363587,0
+IGM.US,D,20150825,000000,15.4651,15.899,15.1606,15.1606,347286.53632046,0
+IGM.US,D,20150826,000000,15.6638,15.9502,15.3419,15.9264,389999.53235827,0
+IGM.US,D,20150827,000000,16.085,16.3153,15.9882,16.3153,190932.29381501,0
+IGM.US,D,20150828,000000,16.2473,16.3771,16.2292,16.332,136261.83626959,0
+IGM.US,D,20150831,000000,16.2649,16.3708,16.1585,16.2203,227965.94925816,0
+IGM.US,D,20150901,000000,16.0556,16.0556,15.6161,15.6939,230482.03625218,0
+IGM.US,D,20150902,000000,15.8499,16.0443,15.7703,16.0443,174589.82492601,0
+IGM.US,D,20150903,000000,16.1042,16.2569,16.0189,16.0943,231117.10628672,0
+IGM.US,D,20150904,000000,15.9343,15.9343,15.788,15.8661,77248.709345074,0
+IGM.US,D,20150908,000000,16.1401,16.2823,16.109,16.2723,261884.73738901,0
+IGM.US,D,20150909,000000,16.4268,16.4268,16.0671,16.091,103643.42963805,0
+IGM.US,D,20150910,000000,16.0817,16.3006,16.0817,16.239,53478.945194892,0
+IGM.US,D,20150911,000000,16.1787,16.3153,16.1519,16.3153,35799.805090315,0
+IGM.US,D,20150914,000000,16.356,16.356,16.2071,16.2373,62164.283953077,0
+IGM.US,D,20150915,000000,16.2988,16.4955,16.2552,16.4873,42059.781145135,0
+IGM.US,D,20150916,000000,16.4873,16.5683,16.4235,16.5683,60924.3853142,0
+IGM.US,D,20150917,000000,16.5319,16.7206,16.4905,16.5154,86321.138410034,0
+IGM.US,D,20150918,000000,16.3153,16.4708,16.217,16.3023,52112.032549105,0
+IGM.US,D,20150921,000000,16.3641,16.5005,16.3641,16.4285,57785.324857724,0
+IGM.US,D,20150922,000000,16.2253,16.2253,16.0719,16.1835,81645.813298557,0
+IGM.US,D,20150923,000000,16.1905,16.2341,16.1059,16.2055,95478.243479593,0
+IGM.US,D,20150924,000000,16.0124,16.1972,15.8845,16.1876,151297.87537324,0
+IGM.US,D,20150925,000000,16.3238,16.3304,16.0556,16.1009,106546.60693884,0
+IGM.US,D,20150928,000000,16.0286,16.0429,15.6912,15.7039,107834.89186606,0
+IGM.US,D,20150929,000000,15.7536,15.8221,15.5623,15.6609,52656.378293003,0
+IGM.US,D,20150930,000000,15.8636,16.014,15.8034,16.0011,290862.07582248,0
+IGM.US,D,20151001,000000,16.0011,16.0271,15.8114,16.0092,127878.91181357,0
+IGM.US,D,20151002,000000,15.8622,16.3006,15.784,16.3006,154201.05267403,0
+IGM.US,D,20151005,000000,16.4055,16.6775,16.4055,16.6311,475473.91072224,0
+IGM.US,D,20151006,000000,16.6278,16.6825,16.5451,16.6444,222528.54010523,0
+IGM.US,D,20151007,000000,16.7501,16.7633,16.5237,16.7484,104187.77538195,0
+IGM.US,D,20151008,000000,16.7206,16.8724,16.6228,16.8444,277694.95710621,0
+IGM.US,D,20151009,000000,16.8741,16.9256,16.8246,16.9173,137277.94832487,0
+IGM.US,D,20151012,000000,16.8824,16.9552,16.8824,16.942,124600.7407781,0
+IGM.US,D,20151013,000000,16.8708,16.9965,16.8643,16.8791,55166.417000974,0
+IGM.US,D,20151014,000000,16.9089,16.9617,16.8029,16.8576,51392.286509952,0
+IGM.US,D,20151015,000000,16.9487,17.0643,16.9056,17.0612,88389.65223684,0
+IGM.US,D,20151016,000000,17.0957,17.1388,17.0395,17.1388,105935.73004846,0
+IGM.US,D,20151019,000000,17.0857,17.2099,17.0595,17.1949,56478.895072371,0
+IGM.US,D,20151020,000000,17.1388,17.1522,17.0328,17.089,64553.356940182,0
+IGM.US,D,20151021,000000,17.1455,17.1455,16.9256,16.9256,132245.77433684,0
+IGM.US,D,20151022,000000,17.0445,17.3421,17.0445,17.3022,220623.33000159,0
+IGM.US,D,20151023,000000,17.7835,17.8512,17.6992,17.7969,231310.65144011,0
+IGM.US,D,20151026,000000,17.7574,17.8049,17.6942,17.7852,588601.05287619,0
+IGM.US,D,20151027,000000,17.7307,17.7657,17.6612,17.6679,136007.80825577,0
+IGM.US,D,20151028,000000,17.7624,17.9454,17.7092,17.9454,145424.9896252,0
+IGM.US,D,20151029,000000,17.8164,17.8909,17.8082,17.8479,117221.83180527,0
+IGM.US,D,20151030,000000,17.8826,17.9176,17.8032,17.8032,332849.27753509,0
+IGM.US,D,20151102,000000,17.8314,17.9754,17.7919,17.9638,215857.28059947,0
+IGM.US,D,20151103,000000,17.9488,18.1108,17.8926,18.0596,466806.71682219,0
+IGM.US,D,20151104,000000,18.1092,18.149,18.0713,18.1108,439589.42962732,0
+IGM.US,D,20151105,000000,18.1473,18.2302,18.0563,18.096,628096.36073895,0
+IGM.US,D,20151106,000000,18.0878,18.1835,18.0218,18.1735,665069.53332166,0
+IGM.US,D,20151109,000000,18.134,18.134,17.8843,17.9838,1060693.9717002,0
+IGM.US,D,20151110,000000,17.9143,17.9241,17.8,17.8993,1449254.0119802,0
+IGM.US,D,20151111,000000,17.9471,18.0496,17.8843,17.9423,88389.65223684,0
+IGM.US,D,20151112,000000,17.8776,17.9224,17.7357,17.7357,522777.55586692,0
+IGM.US,D,20151113,000000,17.6564,17.6564,17.3917,17.3917,217508.46268929,0
+IGM.US,D,20151116,000000,17.3504,17.6131,17.3504,17.61,715844.89465525,0
+IGM.US,D,20151117,000000,17.6564,17.759,17.5835,17.6264,421880.04809252,0
+IGM.US,D,20151118,000000,17.7092,17.9076,17.6712,17.9076,113453.74960029,0
+IGM.US,D,20151119,000000,17.9026,18.0383,17.9026,17.9788,311541.16580453,0
+IGM.US,D,20151120,000000,18.0053,18.1008,18.0053,18.0845,74593.511772065,0
+IGM.US,D,20151123,000000,18.1108,18.1225,17.9838,18.0299,115957.74002222,0
+IGM.US,D,20151124,000000,17.9176,18.0596,17.828,18.0218,130388.95052154,0
+IGM.US,D,20151125,000000,18.0266,18.0479,17.9971,18.0069,83363.526534854,0
+IGM.US,D,20151127,000000,18.0153,18.0696,17.9938,18.0316,35733.273943839,0
+IGM.US,D,20151130,000000,18.0713,18.0862,17.9838,18.0316,453833.1432593,0
+IGM.US,D,20151201,000000,18.0927,18.245,18.0927,18.245,192873.79363492,0
+IGM.US,D,20151202,000000,18.2417,18.3356,18.1175,18.149,794442.37178796,0
+IGM.US,D,20151203,000000,18.2317,18.2317,17.8114,17.8893,332758.55324444,0
+IGM.US,D,20151204,000000,17.9126,18.2847,17.9126,18.2615,230687.67797765,0
+IGM.US,D,20151207,000000,18.2862,18.2862,18.0679,18.1423,144166.94612819,0
+IGM.US,D,20151208,000000,17.9588,18.1702,17.9389,18.1242,204637.70998914,0
+IGM.US,D,20151209,000000,18.0927,18.1652,17.7754,17.8628,273297.85315272,0
+IGM.US,D,20151210,000000,17.9356,18.0184,17.8247,17.9043,409329.85455267,0
+IGM.US,D,20151211,000000,17.6992,17.734,17.5043,17.5173,578585.09118848,0
+IGM.US,D,20151214,000000,17.5353,17.6464,17.3421,17.643,300624.00949637,0
+IGM.US,D,20151215,000000,17.7804,17.8776,17.7457,17.764,220012.45311122,0
+IGM.US,D,20151216,000000,17.8628,18.0333,17.7524,18.0119,183674.35056305,0
+IGM.US,D,20151217,000000,18.0812,18.0812,17.7507,17.7507,228806.66101818,0
+IGM.US,D,20151218,000000,17.7075,17.7175,17.4333,17.4333,135390.88307935,0
+IGM.US,D,20151221,000000,17.5933,17.5933,17.4283,17.5585,404932.75059919,0
+IGM.US,D,20151222,000000,17.61,17.7042,17.5568,17.6777,943193.91873697,0
+IGM.US,D,20151223,000000,17.7607,17.8147,17.749,17.8,557258.83459979,0
+IGM.US,D,20151224,000000,17.813,17.8594,17.7935,17.8082,67728.707112916,0
+IGM.US,D,20151228,000000,17.8114,17.828,17.6629,17.828,99246.325684569,0
+IGM.US,D,20151229,000000,17.9241,18.1175,17.9241,18.0679,210764.623751,0
+IGM.US,D,20151230,000000,18.0596,18.0596,17.9291,17.9356,366393.07193126,0
+IGM.US,D,20151231,000000,17.8959,17.8959,17.7009,17.7009,244713.65331207,0
+IGM.US,D,20160104,000000,17.3521,17.3521,17.1157,17.3204,300327.64348025,0
+IGM.US,D,20160105,000000,17.4183,17.4183,17.2099,17.2694,866168.99597553,0
+IGM.US,D,20160106,000000,17.0082,17.1637,16.9487,17.0345,465494.23875079,0
+IGM.US,D,20160107,000000,16.7436,16.8974,16.5021,16.5286,981189.25166099,0
+IGM.US,D,20160108,000000,16.6609,16.714,16.356,16.3674,693563.00887165,0
+IGM.US,D,20160111,000000,16.446,16.5038,16.2253,16.4725,2278334.9179382,0
+IGM.US,D,20160112,000000,16.6262,16.6909,16.4235,16.6311,164156.53150131,0
+IGM.US,D,20160113,000000,16.7256,16.7271,16.1074,16.1137,173017.27055475,0
+IGM.US,D,20160114,000000,16.1753,16.527,15.9359,16.4088,279007.4351776,0
+IGM.US,D,20160115,000000,15.923,16.0736,15.7002,15.9012,880188.92302385,0
+IGM.US,D,20160119,000000,16.0959,16.0976,15.7504,15.8896,355826.7162136,0
+IGM.US,D,20160120,000000,15.656,15.9376,15.3049,15.8241,642527.57123829,0
+IGM.US,D,20160121,000000,15.8559,16.085,15.6658,15.8737,303442.51079255,0
+IGM.US,D,20160122,000000,16.1318,16.2552,16.127,16.2552,475685.60073375,0
+IGM.US,D,20160125,000000,16.2373,16.2888,16.0347,16.0347,153559.93435344,0
+IGM.US,D,20160126,000000,16.1206,16.2268,16.0286,16.2021,122701.5789605,0
+IGM.US,D,20160127,000000,16.1025,16.1505,15.7857,15.8256,237237.97176255,0
+IGM.US,D,20160128,000000,16.1074,16.1223,15.885,16.0768,1396119.8190898,0
+IGM.US,D,20160129,000000,16.1074,16.4972,16.0927,16.4972,613054.27334926,0
+IGM.US,D,20160201,000000,16.4285,16.6063,16.3931,16.5419,354296.49984465,0
+IGM.US,D,20160202,000000,16.4708,16.4708,16.1239,16.177,143894.77325624,0
+IGM.US,D,20160203,000000,16.2888,16.2888,15.8721,16.0895,1486063.8808397,0
+IGM.US,D,20160204,000000,16.0508,16.2341,15.9882,16.1737,726816.48553778,0
+IGM.US,D,20160205,000000,16.0381,16.0381,15.4581,15.4708,720756.10292237,0
+IGM.US,D,20160208,000000,15.2152,15.2261,14.9237,15.154,425454.58514412,0
+IGM.US,D,20160209,000000,14.9894,15.3504,14.9752,15.1032,1146277.2192129,0
+IGM.US,D,20160210,000000,15.2984,15.4564,15.1959,15.2025,471536.47650805,0
+IGM.US,D,20160211,000000,15.0421,15.2999,14.991,15.1975,470090.9361437,0
+IGM.US,D,20160212,000000,15.3617,15.4303,15.2724,15.4143,191906.06786799,0
+IGM.US,D,20160216,000000,15.6133,15.7554,15.5539,15.7488,150505.54990157,0
+IGM.US,D,20160217,000000,15.8896,16.1922,15.8802,16.1585,189402.07744606,0
+IGM.US,D,20160218,000000,16.2423,16.2519,16.0539,16.0736,175793.43384862,0
+IGM.US,D,20160219,000000,16.0206,16.1787,16.0206,16.1535,1681689.6446244,0
+IGM.US,D,20160222,000000,16.3039,16.4285,16.3039,16.4047,203573.21164552,0
+IGM.US,D,20160223,000000,16.3403,16.3403,16.127,16.1368,189764.97460865,0
+IGM.US,D,20160224,000000,15.9692,16.2806,15.8463,16.2773,248070.45206611,0
+IGM.US,D,20160225,000000,16.337,16.4725,16.1905,16.4725,99300.760258963,0
+IGM.US,D,20160226,000000,16.5633,16.5799,16.4138,16.451,182712.67308216,0
+IGM.US,D,20160229,000000,16.4427,16.5963,16.3787,16.3853,124008.00874586,0
+IGM.US,D,20160301,000000,16.484,16.8609,16.484,16.8609,167864.13084585,0
+IGM.US,D,20160302,000000,16.8344,16.9008,16.7799,16.9008,77242.661059035,0
+IGM.US,D,20160303,000000,16.9089,16.9089,16.7849,16.9024,93645.612808475,0
+IGM.US,D,20160304,000000,16.9487,17.0395,16.8676,16.9373,551113.7759798,0
+IGM.US,D,20160307,000000,16.8643,16.9106,16.7092,16.8113,301543.34897495,0
+IGM.US,D,20160308,000000,16.7271,16.8344,16.6575,16.6642,259302.11924852,0
+IGM.US,D,20160309,000000,16.7484,16.8129,16.6992,16.7916,85522.764652316,0
+IGM.US,D,20160310,000000,16.9189,16.9767,16.5931,16.7783,174958.77037465,0
+IGM.US,D,20160311,000000,16.9487,17.0923,16.9356,17.0923,162499.30112544,0
+IGM.US,D,20160314,000000,17.0312,17.1355,17.0312,17.1107,105361.14287435,0
+IGM.US,D,20160315,000000,17.0395,17.1438,17.0032,17.1107,110635.24830411,0
+IGM.US,D,20160316,000000,17.104,17.3354,17.0528,17.3006,150783.77105956,0
+IGM.US,D,20160317,000000,17.2511,17.41,17.2511,17.3671,198262.8164995,0
+IGM.US,D,20160318,000000,17.4463,17.4463,17.3254,17.3917,245639.0410767,0
+IGM.US,D,20160321,000000,17.3587,17.4611,17.3471,17.4611,137120.69288774,0
+IGM.US,D,20160322,000000,17.3521,17.524,17.3521,17.4761,342284.60376264,0
+IGM.US,D,20160323,000000,17.4446,17.4446,17.3421,17.3537,61045.351035066,0
+IGM.US,D,20160324,000000,17.2809,17.405,17.2527,17.3966,79849.472343694,0
+IGM.US,D,20160328,000000,17.4398,17.4398,17.3387,17.3587,79039.002013892,0
+IGM.US,D,20160329,000000,17.3404,17.6794,17.3237,17.6645,206173.97464414,0
+IGM.US,D,20160330,000000,17.7607,17.8578,17.7259,17.7574,186644.05901031,0
+IGM.US,D,20160331,000000,17.7624,17.8214,17.7092,17.749,252274.0108662,0
+IGM.US,D,20160401,000000,17.643,17.8943,17.605,17.8943,2051826.6056164,0
+IGM.US,D,20160404,000000,17.9143,17.9143,17.749,17.7624,186722.68672887,0
+IGM.US,D,20160405,000000,17.648,17.6762,17.5668,17.5668,229236.08932726,0
+IGM.US,D,20160406,000000,17.5966,17.7935,17.5553,17.7902,100159.61687711,0
+IGM.US,D,20160407,000000,17.6942,17.6942,17.4926,17.542,110568.71715763,0
+IGM.US,D,20160408,000000,17.6414,17.7092,17.501,17.537,117814.56383751,0
+IGM.US,D,20160411,000000,17.628,17.7275,17.496,17.496,107103.04925482,0
+IGM.US,D,20160412,000000,17.5091,17.6148,17.4033,17.595,87802.968490643,0
+IGM.US,D,20160413,000000,17.7674,17.8743,17.7159,17.8661,89133.59142017,0
+IGM.US,D,20160414,000000,17.8661,17.9109,17.8,17.8644,103207.95304294,0
+IGM.US,D,20160415,000000,17.8561,17.8561,17.7902,17.8099,60882.047311895,0
+IGM.US,D,20160418,000000,17.7885,17.9224,17.7557,17.9191,108264.32017513,0
+IGM.US,D,20160419,000000,17.9224,17.9224,17.6729,17.7705,891656.47336198,0
+IGM.US,D,20160420,000000,17.777,17.9191,17.7407,17.8414,102851.10416638,0
+IGM.US,D,20160421,000000,17.8594,17.9059,17.813,17.8364,49535.462694658,0
+IGM.US,D,20160422,000000,17.6215,17.6645,17.4761,17.5751,108863.10049343,0
+IGM.US,D,20160425,000000,17.5141,17.5486,17.4828,17.5321,78494.656269995,0
+IGM.US,D,20160426,000000,17.5835,17.5983,17.4561,17.4993,290595.95123657,0
+IGM.US,D,20160427,000000,17.3204,17.435,17.2527,17.435,175279.32953494,0
+IGM.US,D,20160428,000000,17.4695,17.5668,17.1817,17.2197,144578.22957913,0
+IGM.US,D,20160429,000000,17.2694,17.2776,17.0478,17.1734,720810.53749674,0
+IGM.US,D,20160502,000000,17.2116,17.3421,17.1422,17.3221,221004.37202232,0
+IGM.US,D,20160503,000000,17.2016,17.2412,17.0907,17.1322,152900.67117472,0
+IGM.US,D,20160504,000000,17.0495,17.0873,16.9783,17.0428,2025008.5053004,0
+IGM.US,D,20160505,000000,17.0973,17.1305,17.0015,17.0082,127727.70466249,0
+IGM.US,D,20160506,000000,16.9585,17.1587,16.9585,17.1587,123385.0352834,0
+IGM.US,D,20160509,000000,17.1522,17.2527,17.1522,17.1801,1797617.1432163,0
+IGM.US,D,20160510,000000,17.2694,17.4431,17.2446,17.4333,104242.20995634,0
+IGM.US,D,20160511,000000,17.4016,17.4845,17.3454,17.3454,69766.979509511,0
+IGM.US,D,20160512,000000,17.4,17.4,17.1751,17.2874,44817.799580881,0
+IGM.US,D,20160513,000000,17.2446,17.3719,17.2016,17.2312,294454.7577322,0
+IGM.US,D,20160516,000000,17.2694,17.4828,17.2312,17.4431,72065.328205967,0
+IGM.US,D,20160517,000000,17.3951,17.4266,17.2016,17.2312,260548.06617344,0
+IGM.US,D,20160518,000000,17.1801,17.4266,17.1801,17.3122,141003.69252754,0
+IGM.US,D,20160519,000000,17.2661,17.3106,17.1123,17.2264,103286.5807615,0
+IGM.US,D,20160520,000000,17.3221,17.4795,17.2594,17.4463,111536.44292456,0
+IGM.US,D,20160523,000000,17.4316,17.5091,17.4133,17.4133,188682.3314069,0
+IGM.US,D,20160524,000000,17.4828,17.7835,17.4828,17.7705,160086.03499416,0
+IGM.US,D,20160525,000000,17.8479,17.9341,17.7935,17.9009,96470.162390694,0
+IGM.US,D,20160526,000000,17.8743,17.9654,17.8743,17.9471,207063.07269251,0
+IGM.US,D,20160527,000000,17.9423,18.0396,17.9423,18.0366,59617.955528845,0
+IGM.US,D,20160531,000000,18.0546,18.091,17.9854,18.091,134507.83331703,0
+IGM.US,D,20160601,000000,18.0153,18.1125,17.9921,18.0812,165136.35384032,0
+IGM.US,D,20160602,000000,18.0234,18.1025,17.9988,18.1025,88377.555664757,0
+IGM.US,D,20160603,000000,18.0779,18.0812,17.9308,18.0396,95877.430358453,0
+IGM.US,D,20160606,000000,18.0646,18.1557,18.0646,18.1158,59333.68608481,0
+IGM.US,D,20160607,000000,18.1473,18.1935,18.1242,18.1275,77266.854203207,0
+IGM.US,D,20160608,000000,18.1702,18.2085,18.1242,18.1785,91776.69242109,0
+IGM.US,D,20160609,000000,18.0992,18.1752,18.0975,18.159,107429.65670116,0
+IGM.US,D,20160610,000000,18.0021,18.0299,17.8976,17.9291,72815.315675335,0
+IGM.US,D,20160613,000000,17.8414,17.9638,17.7787,17.8065,318629.75704729,0
+IGM.US,D,20160614,000000,17.764,17.8561,17.7225,17.8147,56575.667649063,0
+IGM.US,D,20160615,000000,17.8464,17.8793,17.777,17.7787,51791.47338881,0
+IGM.US,D,20160616,000000,17.6992,17.8297,17.6,17.8114,64238.846065928,0
+IGM.US,D,20160617,000000,17.8264,17.8264,17.6247,17.6777,69156.102619137,0
+IGM.US,D,20160620,000000,17.838,17.9571,17.7952,17.7952,82045.000177416,0
+IGM.US,D,20160621,000000,17.8397,17.9176,17.8397,17.8959,75373.74067165,0
+IGM.US,D,20160622,000000,17.9143,17.9454,17.7919,17.7969,75797.120694681,0
+IGM.US,D,20160623,000000,17.9406,18.0746,17.8776,18.0746,312345.58784829,0
+IGM.US,D,20160624,000000,17.415,17.6547,17.2826,17.3072,151606.33796145,0
+IGM.US,D,20160627,000000,17.1653,17.1653,16.7733,16.8444,207438.06642719,0
+IGM.US,D,20160628,000000,17.0428,17.1949,17.0295,17.1934,120687.49970808,0
+IGM.US,D,20160629,000000,17.3454,17.5223,17.3437,17.4828,72077.42477805,0
+IGM.US,D,20160630,000000,17.537,17.6712,17.5043,17.6497,214302.87108634,0
+IGM.US,D,20160701,000000,17.6909,17.8032,17.6729,17.7275,65666.241572148,0
+IGM.US,D,20160705,000000,17.6215,17.6264,17.5256,17.5983,69652.062074684,0
+IGM.US,D,20160706,000000,17.5076,17.7175,17.4728,17.7175,75113.66437179,0
+IGM.US,D,20160707,000000,17.7374,17.8114,17.6762,17.7524,55450.686445009,0
+IGM.US,D,20160708,000000,17.8644,18.0696,17.8594,18.0579,57839.759432114,0
+IGM.US,D,20160711,000000,18.1652,18.2285,18.1652,18.1735,148267.68406555,0
+IGM.US,D,20160712,000000,18.2912,18.3689,18.2583,18.3472,105941.77833451,0
+IGM.US,D,20160713,000000,18.4036,18.4036,18.3157,18.3157,130159.1156519,0
+IGM.US,D,20160714,000000,18.4267,18.4779,18.4186,18.4417,137743.6663502,0
+IGM.US,D,20160715,000000,18.4812,18.4929,18.3739,18.4052,83998.596569401,0
+IGM.US,D,20160718,000000,18.4284,18.5441,18.3639,18.5242,72585.480805686,0
+IGM.US,D,20160719,000000,18.4466,18.5096,18.4466,18.4581,33422.828675297,0
+IGM.US,D,20160720,000000,18.6185,18.774,18.5918,18.7246,177765.17509874,0
+IGM.US,D,20160721,000000,18.7378,18.7411,18.587,18.6151,214919.79626276,0
+IGM.US,D,20160722,000000,18.6235,18.7263,18.5821,18.7263,66658.160483249,0
+IGM.US,D,20160725,000000,18.7163,18.728,18.6613,18.7146,181067.53927839,0
+IGM.US,D,20160726,000000,18.7428,18.8465,18.713,18.802,51712.845670247,0
+IGM.US,D,20160727,000000,18.9574,18.9574,18.8282,18.8862,2555479.4810144,0
+IGM.US,D,20160728,000000,18.9607,18.9824,18.8879,18.969,57047.433960441,0
+IGM.US,D,20160729,000000,19.0253,19.0436,18.9657,19.0121,1388541.3166775,0
+IGM.US,D,20160801,000000,19.0054,19.0913,18.9824,19.0683,96488.307248827,0
+IGM.US,D,20160802,000000,19.0336,19.0486,18.8004,18.8797,170513.28013282,0
+IGM.US,D,20160803,000000,18.8565,18.946,18.8565,18.9444,133521.96269197,0
+IGM.US,D,20160804,000000,18.9574,19.0683,18.9444,19.0453,171106.01216506,0
+IGM.US,D,20160805,000000,19.1408,19.2798,19.1408,19.2665,541545.38745929,0
+IGM.US,D,20160808,000000,19.2848,19.2882,19.2205,19.26,115867.01573157,0
+IGM.US,D,20160809,000000,19.2698,19.3393,19.2665,19.2948,761092.12254515,0
+IGM.US,D,20160810,000000,19.2982,19.2982,19.2123,19.2402,81651.861584602,0
+IGM.US,D,20160811,000000,19.2932,19.3527,19.2798,19.3212,165571.83043544,0
+IGM.US,D,20160812,000000,19.2898,19.3147,19.2617,19.3147,143501.63466342,0
+IGM.US,D,20160815,000000,19.3243,19.4335,19.3243,19.3907,80012.776066865,0
+IGM.US,D,20160816,000000,19.3692,19.3692,19.2915,19.2915,237491.99977636,0
+IGM.US,D,20160817,000000,19.2915,19.2915,19.1689,19.2732,112231.99581954,0
+IGM.US,D,20160818,000000,19.2715,19.313,19.2418,19.3048,92883.528767018,0
+IGM.US,D,20160819,000000,19.2632,19.341,19.2368,19.331,91171.863816759,0
+IGM.US,D,20160822,000000,19.3147,19.361,19.2682,19.3243,64873.916100475,0
+IGM.US,D,20160823,000000,19.4038,19.4566,19.4038,19.4187,264630.65925267,0
+IGM.US,D,20160824,000000,19.4187,19.4187,19.2648,19.3113,67184.361369019,0
+IGM.US,D,20160825,000000,19.2798,19.3725,19.2106,19.351,89290.846857291,0
+IGM.US,D,20160826,000000,19.356,19.5081,19.3063,19.331,45047.634450526,0
+IGM.US,D,20160829,000000,19.4105,19.5064,19.4105,19.4566,98641.497080238,0
+IGM.US,D,20160830,000000,19.4268,19.4766,19.3577,19.4038,110502.18601116,0
+IGM.US,D,20160831,000000,19.389,19.4038,19.326,19.4005,666877.97084863,0
+IGM.US,D,20160901,000000,19.3807,19.4699,19.308,19.4582,153559.93435344,0
+IGM.US,D,20160902,000000,19.5181,19.5954,19.4699,19.5462,147808.01432626,0
+IGM.US,D,20160906,000000,19.6136,19.6536,19.5496,19.6536,139521.86244693,0
+IGM.US,D,20160907,000000,19.6866,19.6966,19.6236,19.685,187043.24588917,0
+IGM.US,D,20160908,000000,19.6783,19.6783,19.4997,19.5429,318260.81159864,0
+IGM.US,D,20160909,000000,19.4218,19.4218,19.1258,19.1324,108947.77649803,0
+IGM.US,D,20160912,000000,18.964,19.3923,18.964,19.389,91692.016416485,0
+IGM.US,D,20160913,000000,19.2965,19.3113,19.1241,19.2006,341837.03059544,0
+IGM.US,D,20160914,000000,19.2205,19.3692,19.2205,19.2815,1689195.5676041,0
+IGM.US,D,20160915,000000,19.2882,19.5971,19.2882,19.5824,195559.23263814,0
+IGM.US,D,20160916,000000,19.5971,19.5971,19.4402,19.5229,103588.99506366,0
+IGM.US,D,20160919,000000,19.5971,19.6866,19.4749,19.5114,124110.82960859,0
+IGM.US,D,20160920,000000,19.5759,19.6086,19.4897,19.5462,70849.622711261,0
+IGM.US,D,20160921,000000,19.5856,19.7313,19.5147,19.7313,224633.3436483,0
+IGM.US,D,20160922,000000,19.8405,19.8881,19.8305,19.8718,580351.19071313,0
+IGM.US,D,20160923,000000,19.824,19.829,19.6983,19.728,92732.321615935,0
+IGM.US,D,20160926,000000,19.6069,19.6186,19.5496,19.5759,71877.831338623,0
+IGM.US,D,20160927,000000,19.6369,19.8321,19.6369,19.8206,157231.24398172,0
+IGM.US,D,20160928,000000,19.8618,19.9112,19.7875,19.9112,70734.70527644,0
+IGM.US,D,20160929,000000,19.9162,19.9162,19.7708,19.8106,95484.291765638,0
+IGM.US,D,20160930,000000,19.8568,19.9859,19.8568,19.9145,145455.23105542,0
+IGM.US,D,20161003,000000,19.9577,19.9577,19.8421,19.8848,197083.40072105,0
+IGM.US,D,20161004,000000,19.9759,19.9759,19.7775,19.8338,188543.22082791,0
+IGM.US,D,20161005,000000,19.9045,20.0059,19.8436,19.961,116030.31945474,0
+IGM.US,D,20161006,000000,19.9875,19.9942,19.8651,19.9759,148062.04234007,0
+IGM.US,D,20161007,000000,20.0257,20.0257,19.824,19.9029,99095.118533486,0
+IGM.US,D,20161010,000000,19.9925,20.0769,19.9925,20.0092,59605.858956759,0
+IGM.US,D,20161011,000000,20.0752,20.0752,19.6586,19.7391,119235.91105769,0
+IGM.US,D,20161012,000000,19.7475,19.7841,19.6536,19.7425,108935.67992594,0
+IGM.US,D,20161013,000000,19.5262,19.6636,19.4202,19.6004,174045.47918211,0
+IGM.US,D,20161014,000000,19.7391,19.8058,19.6716,19.7116,65660.193286104,0
+IGM.US,D,20161017,000000,19.6866,19.6866,19.5922,19.5954,139963.38732809,0
+IGM.US,D,20161018,000000,19.8421,19.8421,19.728,19.7641,112909.40385639,0
+IGM.US,D,20161019,000000,19.7425,19.814,19.7425,19.7908,140622.65050681,0
+IGM.US,D,20161020,000000,19.7791,19.7791,19.6219,19.7458,617348.55644001,0
+IGM.US,D,20161021,000000,19.8785,19.8785,19.7608,19.8421,61250.992760537,0
+IGM.US,D,20161024,000000,19.9775,20.1095,19.9775,20.1095,172327.76594581,0
+IGM.US,D,20161025,000000,20.0947,20.0947,19.9909,20.0175,121165.3143055,0
+IGM.US,D,20161026,000000,19.8946,20.0175,19.8618,19.9095,193424.18766485,0
+IGM.US,D,20161027,000000,20.0125,20.0125,19.8058,19.814,132124.80861597,0
+IGM.US,D,20161028,000000,19.7908,19.9709,19.7313,19.7608,193176.20793708,0
+IGM.US,D,20161031,000000,19.809,19.8518,19.7925,19.7958,297321.64531673,0
+IGM.US,D,20161101,000000,19.8321,19.8321,19.4832,19.6386,353625.14009384,0
+IGM.US,D,20161102,000000,19.6169,19.6866,19.4484,19.4616,129070.4241641,0
+IGM.US,D,20161103,000000,19.4155,19.4467,19.3015,19.3163,110387.26857634,0
+IGM.US,D,20161104,000000,19.3097,19.4155,19.2483,19.26,185694.47810151,0
+IGM.US,D,20161107,000000,19.5329,19.7391,19.5329,19.7391,194500.78258056,0
+IGM.US,D,20161108,000000,19.736,19.8963,19.6816,19.8256,99270.518828747,0
+IGM.US,D,20161109,000000,19.4964,19.7941,19.3577,19.7791,381283.95216987,0
+IGM.US,D,20161110,000000,19.8701,19.9012,19.2123,19.4499,2880284.5381119,0
+IGM.US,D,20161111,000000,19.4138,19.5872,19.4138,19.5546,207516.69414575,0
+IGM.US,D,20161114,000000,19.6469,19.6469,19.1706,19.2782,2673463.3968611,0
+IGM.US,D,20161115,000000,19.3957,19.6021,19.3957,19.5462,445171.99764529,0
+IGM.US,D,20161116,000000,19.4799,19.71,19.4799,19.71,364947.5315669,0
+IGM.US,D,20161117,000000,19.7033,19.8551,19.7033,19.8551,71520.982462069,0
+IGM.US,D,20161118,000000,19.8898,19.9495,19.8156,19.8355,1419810.9555214,0
+IGM.US,D,20161121,000000,19.9029,20.0537,19.8735,20.0537,705901.51240004,0
+IGM.US,D,20161122,000000,20.1095,20.1179,20.044,20.0769,291146.34526651,0
+IGM.US,D,20161123,000000,20.0374,20.0374,19.9329,19.9909,131126.84141883,0
+IGM.US,D,20161125,000000,20.0075,20.0619,20.0075,20.0455,159819.91040826,0
+IGM.US,D,20161128,000000,20.0374,20.1062,19.9942,20.0059,370941.38303582,0
+IGM.US,D,20161129,000000,20.0092,20.1229,19.9742,20.0225,171130.20530924,0
+IGM.US,D,20161130,000000,20.0635,20.0635,19.8041,19.8041,169430.63693107,0
+IGM.US,D,20161201,000000,19.8008,19.8008,19.2948,19.3343,594800.54607058,0
+IGM.US,D,20161202,000000,19.2898,19.4418,19.2648,19.4038,432531.07981478,0
+IGM.US,D,20161205,000000,19.5064,19.6636,19.4666,19.6602,124582.59591997,0
+IGM.US,D,20161206,000000,19.7033,19.736,19.6202,19.7248,180408.27609966,0
+IGM.US,D,20161207,000000,19.7066,20.0652,19.705,20.0504,143562.11752386,0
+IGM.US,D,20161208,000000,20.0685,20.2059,20.0685,20.1344,208514.6613429,0
+IGM.US,D,20161209,000000,20.2026,20.2338,20.1693,20.2238,102433.77242939,0
+IGM.US,D,20161212,000000,20.1826,20.1993,20.057,20.1294,120941.5277219,0
+IGM.US,D,20161213,000000,20.1909,20.4552,20.1909,20.358,1896180.012578,0
+IGM.US,D,20161214,000000,20.3775,20.452,20.2586,20.2969,133909.05299875,0
+IGM.US,D,20161215,000000,20.3168,20.4552,20.3168,20.3448,203845.38451747,0
+IGM.US,D,20161216,000000,20.4305,20.4305,20.1809,20.1893,235375.09966121,0
+IGM.US,D,20161219,000000,20.2221,20.3742,20.2026,20.2886,182192.52048244,0
+IGM.US,D,20161220,000000,20.3693,20.4188,20.3134,20.3872,153705.09321848,0
+IGM.US,D,20161221,000000,20.3805,20.3972,20.3086,20.3563,167743.16512499,0
+IGM.US,D,20161222,000000,20.3597,20.3597,20.2171,20.2486,98260.455059513,0
+IGM.US,D,20161223,000000,20.2288,20.2719,20.2188,20.2569,182990.89424015,0
+IGM.US,D,20161227,000000,20.3053,20.4535,20.3053,20.3872,125507.9836846,0
+IGM.US,D,20161228,000000,20.4222,20.4222,20.1909,20.1909,186958.56988456,0
+IGM.US,D,20161229,000000,20.1976,20.2519,20.1361,20.1959,80206.321220253,0
+IGM.US,D,20161230,000000,20.2304,20.2304,19.9495,19.9925,126118.86057497,0
+IGM.US,D,20170103,000000,20.1029,20.2321,20.0489,20.1361,141439.16912266,0
+IGM.US,D,20170104,000000,20.1993,20.3036,20.1993,20.2886,66434.37389965,0
+IGM.US,D,20170105,000000,20.2669,20.3888,20.2669,20.353,635088.17940505,0
+IGM.US,D,20170106,000000,20.3628,20.5811,20.3628,20.538,119217.76619956,0
+IGM.US,D,20170109,000000,20.548,20.6206,20.548,20.5697,108663.50705399,0
+IGM.US,D,20170110,000000,20.558,20.6306,20.5217,20.5613,234026.33187355,0
+IGM.US,D,20170111,000000,20.5713,20.6819,20.533,20.6754,141916.98372008,0
+IGM.US,D,20170112,000000,20.6256,20.6556,20.4238,20.6539,54343.850099084,0
+IGM.US,D,20170113,000000,20.6754,20.7679,20.6754,20.7446,334536.74934117,0
+IGM.US,D,20170117,000000,20.6934,20.6934,20.5613,20.6091,140622.65050681,0
+IGM.US,D,20170118,000000,20.6606,20.6982,20.6091,20.6672,131211.51742343,0
+IGM.US,D,20170119,000000,20.6949,20.7529,20.6191,20.6572,209337.22824479,0
+IGM.US,D,20170120,000000,20.7446,20.7762,20.6982,20.7297,210613.41659992,0
+IGM.US,D,20170123,000000,20.7047,20.7712,20.6389,20.7512,88323.121090362,0
+IGM.US,D,20170124,000000,20.8012,21.0193,20.8012,20.9863,95877.430358453,0
+IGM.US,D,20170125,000000,21.1367,21.2175,21.13,21.2175,209022.71737054,0
+IGM.US,D,20170126,000000,21.2325,21.244,21.1035,21.168,154334.11496698,0
+IGM.US,D,20170127,000000,21.2292,21.2507,21.176,21.1975,172122.12422034,0
+IGM.US,D,20170130,000000,21.135,21.1825,20.9266,21.0637,191301.23926366,0
+IGM.US,D,20170131,000000,20.9696,21.0078,20.839,20.9481,135904.98739304,0
+IGM.US,D,20170201,000000,21.1052,21.1052,20.9498,21.062,128223.66411804,0
+IGM.US,D,20170202,000000,21.0178,21.1234,20.9481,21.087,112885.21071222,0
+IGM.US,D,20170203,000000,21.1134,21.2042,21.1134,21.1875,113320.68730734,0
+IGM.US,D,20170206,000000,21.1664,21.2092,21.13,21.2092,181545.35387581,0
+IGM.US,D,20170207,000000,21.2524,21.3268,21.2175,21.2756,143713.32467494,0
+IGM.US,D,20170208,000000,21.2939,21.3581,21.2142,21.3368,91069.042954027,0
+IGM.US,D,20170209,000000,21.3631,21.4838,21.2873,21.4308,150318.05303423,0
+IGM.US,D,20170210,000000,21.4937,21.5168,21.4143,21.4888,92442.003885853,0
+IGM.US,D,20170213,000000,21.5665,21.6493,21.5665,21.608,91716.209560657,0
+IGM.US,D,20170214,000000,21.5915,21.6623,21.5515,21.646,79916.003490171,0
+IGM.US,D,20170215,000000,21.6687,21.7766,21.646,21.7582,87700.147627905,0
+IGM.US,D,20170216,000000,21.7812,21.8476,21.7432,21.7929,127606.73894162,0
+IGM.US,D,20170217,000000,21.7582,21.8342,21.7566,21.8342,73619.737719092,0
+IGM.US,D,20170221,000000,21.9071,21.9896,21.9071,21.9896,206718.32038804,0
+IGM.US,D,20170222,000000,21.9631,22.0243,21.9219,22.0111,154975.23328757,0
+IGM.US,D,20170223,000000,22.0425,22.0425,21.8576,21.9581,93948.02711064,0
+IGM.US,D,20170224,000000,21.8079,21.9846,21.8079,21.9846,114893.2416786,0
+IGM.US,D,20170227,000000,21.9765,21.9995,21.9121,21.988,316416.08435544,0
+IGM.US,D,20170228,000000,21.9896,21.9896,21.8476,21.8659,1164573.284494,0
+IGM.US,D,20170301,000000,21.9615,22.1879,21.9615,22.1616,633896.66705451,0
+IGM.US,D,20170302,000000,22.1566,22.1912,21.9863,22.0028,314764.90226562,0
+IGM.US,D,20170303,000000,21.9896,22.0375,21.9565,22.0308,303938.4702481,0
+IGM.US,D,20170306,000000,21.9565,22.0341,21.8989,22.0111,97062.894422941,0
+IGM.US,D,20170307,000000,21.955,22.0956,21.955,22.0011,75065.278083446,0
+IGM.US,D,20170308,000000,22.0178,22.1105,22.0178,22.0358,88226.348513674,0
+IGM.US,D,20170309,000000,22.0491,22.0758,21.9516,22.0441,61390.103339531,0
+IGM.US,D,20170310,000000,22.1418,22.1829,22.0808,22.137,65109.799256162,0
+IGM.US,D,20170313,000000,22.1501,22.1962,22.1418,22.1812,142412.94317563,0
+IGM.US,D,20170314,000000,22.1583,22.1583,22.0341,22.1336,44854.089297141,0
+IGM.US,D,20170315,000000,22.1715,22.304,22.1088,22.274,117010.14179375,0
+IGM.US,D,20170316,000000,22.3452,22.4344,22.2757,22.3072,111433.62206183,0
+IGM.US,D,20170317,000000,22.3619,22.3964,22.3185,22.3335,175503.11611855,0
+IGM.US,D,20170320,000000,22.3452,22.4013,22.3055,22.3385,73039.102258933,0
+IGM.US,D,20170321,000000,22.4311,22.4311,21.9781,21.9798,130243.7916565,0
+IGM.US,D,20170322,000000,21.9631,22.1468,21.9631,22.1418,135644.91109318,0
+IGM.US,D,20170323,000000,22.0925,22.1535,22.0195,22.0808,156535.69108674,0
+IGM.US,D,20170324,000000,22.173,22.2329,22.0325,22.1055,112262.23724976,0
+IGM.US,D,20170327,000000,21.9581,22.1633,21.8759,22.137,112788.43813553,0
+IGM.US,D,20170328,000000,22.1418,22.3352,22.1038,22.289,171172.54331154,0
+IGM.US,D,20170329,000000,22.2774,22.3669,22.2262,22.3502,255969.51363866,0
+IGM.US,D,20170330,000000,22.3552,22.4328,22.3402,22.385,119211.71791352,0
+IGM.US,D,20170331,000000,22.3752,22.4443,22.3352,22.3897,152834.14002824,0
+IGM.US,D,20170403,000000,22.4029,22.4409,22.1912,22.3235,220441.88142029,0
+IGM.US,D,20170404,000000,22.2395,22.3385,22.2395,22.3302,216607.26806884,0
+IGM.US,D,20170405,000000,22.3834,22.5319,22.2429,22.2494,253852.6135235,0
+IGM.US,D,20170406,000000,22.2857,22.2974,22.2045,22.2395,44352.081555546,0
+IGM.US,D,20170407,000000,22.2724,22.2974,22.1962,22.2624,105240.17715348,0
+IGM.US,D,20170410,000000,22.269,22.3452,22.2145,22.2362,61051.399321111,0
+IGM.US,D,20170411,000000,22.2179,22.2262,21.9945,22.1501,135784.02167217,0
+IGM.US,D,20170412,000000,22.1566,22.1666,22.0491,22.0741,75555.189252949,0
+IGM.US,D,20170413,000000,22.0341,22.1501,21.9681,21.9681,140840.38880437,0
+IGM.US,D,20170417,000000,22.0111,22.1895,22.0111,22.1879,102518.448434,0
+IGM.US,D,20170418,000000,22.137,22.2112,22.1188,22.2112,85407.847217494,0
+IGM.US,D,20170419,000000,22.2509,22.3072,22.155,22.1812,86321.138410034,0
+IGM.US,D,20170420,000000,22.2509,22.4294,22.2345,22.3964,100377.35517467,0
+IGM.US,D,20170421,000000,22.4046,22.4906,22.3319,22.3834,99240.27739853,0
+IGM.US,D,20170424,000000,22.5984,22.6807,22.5968,22.6625,67922.252266304,0
+IGM.US,D,20170425,000000,22.7337,22.838,22.7337,22.8082,80611.556385151,0
+IGM.US,D,20170426,000000,22.8115,22.838,22.745,22.7667,74478.594337243,0
+IGM.US,D,20170427,000000,22.8363,22.9356,22.8363,22.9356,78089.421105097,0
+IGM.US,D,20170428,000000,23.0694,23.0694,22.9272,22.9716,115044.44882968,0
+IGM.US,D,20170501,000000,23.0611,23.2181,23.0297,23.1868,267926.97514627,0
+IGM.US,D,20170502,000000,23.3041,23.3041,23.1388,23.2165,655404.37222448,0
+IGM.US,D,20170503,000000,23.238,23.238,23.0826,23.172,159892.48984078,0
+IGM.US,D,20170504,000000,23.1818,23.2578,23.1505,23.2165,110151.38542065,0
+IGM.US,D,20170505,000000,23.2446,23.2743,23.167,23.2743,90313.007198614,0
+IGM.US,D,20170508,000000,23.3205,23.3569,23.2595,23.3535,77605.558221633,0
+IGM.US,D,20170509,000000,23.3785,23.4499,23.3569,23.3785,129747.83220096,0
+IGM.US,D,20170510,000000,23.4315,23.4975,23.3702,23.4792,141923.03200612,0
+IGM.US,D,20170511,000000,23.41,23.509,23.3107,23.4299,136431.1882788,0
+IGM.US,D,20170512,000000,23.4547,23.4959,23.4199,23.4775,97389.501869278,0
+IGM.US,D,20170515,000000,23.5224,23.6348,23.5124,23.6348,92974.253057667,0
+IGM.US,D,20170516,000000,23.7026,23.7785,23.6431,23.7785,408319.79078344,0
+IGM.US,D,20170517,000000,23.5671,23.6648,23.1173,23.119,259290.02267643,0
+IGM.US,D,20170518,000000,23.0511,23.3189,22.9782,23.2461,263795.99577869,0
+IGM.US,D,20170519,000000,23.3602,23.458,23.3602,23.3735,141142.80310654,0
+IGM.US,D,20170522,000000,23.4415,23.6214,23.4415,23.6116,126959.57233499,0
+IGM.US,D,20170523,000000,23.6976,23.6976,23.5771,23.6314,86085.25525434,0
+IGM.US,D,20170524,000000,23.6926,23.7737,23.6648,23.7604,118467.77873019,0
+IGM.US,D,20170525,000000,23.858,24.0216,23.843,23.9687,163708.9583341,0
+IGM.US,D,20170526,000000,23.967,23.9852,23.9473,23.9835,156342.14593336,0
+IGM.US,D,20170530,000000,23.967,24.0447,23.9342,24.0332,207413.87328302,0
+IGM.US,D,20170531,000000,24.0962,24.0962,23.8978,23.9835,101526.5295229,0
+IGM.US,D,20170601,000000,24.0431,24.0862,23.9588,24.0829,124872.91365005,0
+IGM.US,D,20170602,000000,24.1772,24.3158,24.1342,24.3093,125290.24538704,0
+IGM.US,D,20170605,000000,24.3175,24.4121,24.3175,24.349,127237.79349298,0
+IGM.US,D,20170606,000000,24.311,24.4038,24.2613,24.2895,162638.41170444,0
+IGM.US,D,20170607,000000,24.334,24.379,24.2316,24.3423,146193.12195269,0
+IGM.US,D,20170608,000000,24.3955,24.453,24.296,24.4499,104822.8454165,0
+IGM.US,D,20170609,000000,24.4845,24.5177,23.4349,23.7818,163303.7231692,0
+IGM.US,D,20170612,000000,23.5671,23.6548,23.1703,23.5871,529091.96649612,0
+IGM.US,D,20170613,000000,23.7653,23.8597,23.6826,23.8185,239379.06502188,0
+IGM.US,D,20170614,000000,23.911,23.9325,23.509,23.6728,116756.11377994,0
+IGM.US,D,20170615,000000,23.4399,23.6001,23.2893,23.5671,1126039.6541121,0
+IGM.US,D,20170616,000000,23.6231,23.6364,23.5042,23.5918,118491.97187436,0
+IGM.US,D,20170619,000000,23.777,23.9358,23.777,23.9325,102349.09642479,0
+IGM.US,D,20170620,000000,23.9258,23.9457,23.7488,23.7488,86853.387581842,0
+IGM.US,D,20170621,000000,23.8413,23.9242,23.8102,23.9177,86544.924993633,0
+IGM.US,D,20170622,000000,24.0016,24.0132,23.868,23.9538,68291.197714941,0
+IGM.US,D,20170623,000000,23.9325,24.1757,23.9258,24.1226,73377.80627736,0
+IGM.US,D,20170626,000000,24.2416,24.2795,23.9637,23.9787,60543.343293468,0
+IGM.US,D,20170627,000000,23.8995,23.9392,23.5821,23.5821,220181.80512043,0
+IGM.US,D,20170628,000000,23.6514,23.9028,23.5339,23.9028,75893.893271375,0
+IGM.US,D,20170629,000000,23.7835,23.8613,23.2595,23.4727,298573.64052769,0
+IGM.US,D,20170630,000000,23.5339,23.5934,23.4332,23.4349,216637.50949905,0
+IGM.US,D,20170703,000000,23.5371,23.5371,23.1918,23.2165,103407.54648236,0
+IGM.US,D,20170705,000000,23.2925,23.5124,23.2528,23.471,91069.042954027,0
+IGM.US,D,20170706,000000,23.2876,23.3819,23.1918,23.2645,81174.046987182,0
+IGM.US,D,20170707,000000,23.3439,23.6414,23.3439,23.5901,101617.25381355,0
+IGM.US,D,20170710,000000,23.6018,23.8035,23.5821,23.7687,60101.81841231,0
+IGM.US,D,20170711,000000,23.7423,23.878,23.6943,23.8547,180668.35239953,0
+IGM.US,D,20170712,000000,24.0266,24.2069,24.0249,24.1904,77006.777903341,0
+IGM.US,D,20170713,000000,24.2235,24.301,24.1707,24.2169,59097.802929121,0
+IGM.US,D,20170714,000000,24.3043,24.4351,24.2086,24.4105,212470.24041522,0
+IGM.US,D,20170717,000000,24.4366,24.4829,24.3723,24.4221,118824.62760674,0
+IGM.US,D,20170718,000000,24.3773,24.592,24.334,24.5855,106129.27520185,0
+IGM.US,D,20170719,000000,24.6267,24.7689,24.6085,24.7328,102439.82071544,0
+IGM.US,D,20170720,000000,24.8103,24.8749,24.6846,24.7771,98441.903640812,0
+IGM.US,D,20170721,000000,24.6534,24.7444,24.6434,24.7228,93724.240527036,0
+IGM.US,D,20170724,000000,24.7261,24.8434,24.6978,24.8219,104115.19594943,0
+IGM.US,D,20170725,000000,24.7524,24.8368,24.6813,24.8086,166176.65903977,0
+IGM.US,D,20170726,000000,24.8816,24.916,24.8019,24.8568,65363.827269983,0
+IGM.US,D,20170727,000000,25.0353,25.0383,24.4271,24.6467,298319.61251387,0
+IGM.US,D,20170728,000000,24.4962,24.6334,24.4962,24.5937,127062.39319772,0
+IGM.US,D,20170731,000000,24.6417,24.6417,24.4105,24.4416,182101.79619179,0
+IGM.US,D,20170801,000000,24.5327,24.5639,24.4912,24.5375,135560.23508856,0
+IGM.US,D,20170802,000000,24.7094,24.7211,24.3606,24.5327,193097.58021851,0
+IGM.US,D,20170803,000000,24.5459,24.5459,24.4121,24.4645,238489.96697351,0
+IGM.US,D,20170804,000000,24.5045,24.5572,24.4614,24.4979,161991.2450978,0
+IGM.US,D,20170807,000000,24.5459,24.64,24.5459,24.6334,99167.697966008,0
+IGM.US,D,20170808,000000,24.625,24.7704,24.526,24.5805,111754.18122212,0
+IGM.US,D,20170809,000000,24.3723,24.5062,24.369,24.5045,121159.26601946,0
+IGM.US,D,20170810,000000,24.379,24.379,23.9753,23.977,203174.02476666,0
+IGM.US,D,20170811,000000,24.0132,24.2169,23.977,24.1574,122302.39208165,0
+IGM.US,D,20170814,000000,24.3723,24.5755,24.3723,24.5524,139969.43561414,0
+IGM.US,D,20170815,000000,24.607,24.6117,24.5194,24.5839,173900.32031707,0
+IGM.US,D,20170816,000000,24.6167,24.7128,24.5739,24.6284,90748.483793728,0
+IGM.US,D,20170817,000000,24.5672,24.6085,24.1541,24.1607,152985.34717933,0
+IGM.US,D,20170818,000000,24.1441,24.2993,24.0514,24.1376,150789.8193456,0
+IGM.US,D,20170821,000000,24.1457,24.1724,23.9852,24.1192,102246.27556205,0
+IGM.US,D,20170822,000000,24.2268,24.4929,24.2268,24.4679,108663.50705399,0
+IGM.US,D,20170823,000000,24.3373,24.4499,24.3191,24.4138,56255.108488768,0
+IGM.US,D,20170824,000000,24.4812,24.4812,24.2613,24.3823,175376.10211164,0
+IGM.US,D,20170825,000000,24.4745,24.5244,24.339,24.3406,130649.02682141,0
+IGM.US,D,20170828,000000,24.4088,24.432,24.3306,24.3988,118413.3441558,0
+IGM.US,D,20170829,000000,24.1919,24.5442,24.1919,24.5062,184732.80062063,0
+IGM.US,D,20170830,000000,24.5327,24.7541,24.5327,24.7478,140713.37479746,0
+IGM.US,D,20170831,000000,24.7953,24.9672,24.7953,24.9507,90639.614644951,0
+IGM.US,D,20170901,000000,25.0105,25.0383,24.9047,24.9375,130769.99254227,0
+IGM.US,D,20170905,000000,24.8584,24.8899,24.5789,24.7211,145110.47875094,0
+IGM.US,D,20170906,000000,24.7953,24.8103,24.6484,24.7738,217066.93780813,0
+IGM.US,D,20170907,000000,24.8284,24.9292,24.7838,24.908,204087.3159592,0
+IGM.US,D,20170908,000000,24.8718,24.8718,24.6896,24.7111,76583.39788031,0
+IGM.US,D,20170911,000000,24.8899,25.0847,24.8899,25.075,194276.99599696,0
+IGM.US,D,20170912,000000,25.1494,25.1494,25.0383,25.1411,118745.99988818,0
+IGM.US,D,20170913,000000,25.0913,25.1262,25.0417,25.1262,140997.6442415,0
+IGM.US,D,20170914,000000,25.0533,25.1145,24.9772,25.0533,2502278.7569775,0
+IGM.US,D,20170915,000000,25.055,25.1245,24.9655,25.0947,147808.01432626,0
+IGM.US,D,20170918,000000,25.1444,25.2037,25.05,25.108,101611.2055275,0
+IGM.US,D,20170919,000000,25.1561,25.2137,25.1145,25.1857,395424.84493911,0
+IGM.US,D,20170920,000000,25.1807,25.1807,24.9292,25.0847,157715.10686519,0
+IGM.US,D,20170921,000000,25.0733,25.0733,24.8933,24.9888,77617.654793716,0
+IGM.US,D,20170922,000000,24.9177,25.0188,24.9177,25.0155,137544.07291077,0
+IGM.US,D,20170925,000000,24.916,24.916,24.5144,24.63,104974.05256758,0
+IGM.US,D,20170926,000000,24.7558,24.7969,24.615,24.6764,269699.12295696,0
+IGM.US,D,20170927,000000,24.8169,25.0683,24.8169,24.9738,129028.0861618,0
+IGM.US,D,20170928,000000,24.9177,25.0205,24.8933,25.0172,95169.780891384,0
+IGM.US,D,20170929,000000,25.065,25.1972,25.0303,25.1972,104889.37656297,0
+IGM.US,D,20171002,000000,25.2451,25.3294,25.1262,25.2467,204801.01371231,0
+IGM.US,D,20171003,000000,25.2699,25.3129,25.2417,25.3012,106056.69576933,0
+IGM.US,D,20171004,000000,25.2847,25.3494,25.2304,25.3229,166315.76961877,0
+IGM.US,D,20171005,000000,25.422,25.5939,25.4103,25.5939,170851.98415124,0
+IGM.US,D,20171006,000000,25.4933,25.6817,25.4933,25.6802,93325.053648176,0
+IGM.US,D,20171009,000000,25.7362,25.7909,25.6967,25.7262,87603.375051211,0
+IGM.US,D,20171010,000000,25.8123,25.8173,25.622,25.7312,112231.99581954,0
+IGM.US,D,20171011,000000,25.7362,25.8419,25.7247,25.8419,121213.70059385,0
+IGM.US,D,20171012,000000,25.8223,25.9513,25.809,25.8751,235604.93453086,0
+IGM.US,D,20171013,000000,25.9909,26.0388,25.9843,26.0009,63621.920889514,0
+IGM.US,D,20171016,000000,26.0717,26.0967,25.9709,26.047,61680.421069613,0
+IGM.US,D,20171017,000000,25.9893,26.042,25.9876,26.0289,118794.38617653,0
+IGM.US,D,20171018,000000,26.11,26.1397,26.0388,26.0933,118860.917323,0
+IGM.US,D,20171019,000000,25.9329,26.0241,25.8403,26.0241,78664.008279211,0
+IGM.US,D,20171020,000000,26.1745,26.2288,26.1463,26.1645,211556.94922268,0
+IGM.US,D,20171023,000000,26.2487,26.2487,26.0323,26.0668,217091.1309523,0
+IGM.US,D,20171024,000000,26.1083,26.1992,26.0652,26.1547,148092.28377029,0
+IGM.US,D,20171025,000000,26.128,26.2008,25.8881,26.0552,141414.97597849,0
+IGM.US,D,20171026,000000,26.1678,26.2257,26.1313,26.1745,215863.32888551,0
+IGM.US,D,20171027,000000,26.649,26.9943,26.6423,26.9483,387785.85966642,0
+IGM.US,D,20171030,000000,26.935,27.0706,26.9117,27.0159,183765.0748537,0
+IGM.US,D,20171031,000000,27.0856,27.1414,27.0241,27.0971,318835.39877276,0
+IGM.US,D,20171101,000000,27.2258,27.2672,26.9599,27.0839,202496.61672981,0
+IGM.US,D,20171102,000000,27.0856,27.1103,26.9234,27.0954,287614.14621722,0
+IGM.US,D,20171103,000000,27.2092,27.2953,27.0391,27.2788,128586.56128064,0
+IGM.US,D,20171106,000000,27.3053,27.4077,27.3053,27.4044,185803.34725029,0
+IGM.US,D,20171107,000000,27.398,27.3997,27.2738,27.327,82674.021925919,0
+IGM.US,D,20171108,000000,27.335,27.4904,27.2655,27.4656,74230.614609467,0
+IGM.US,D,20171109,000000,27.2557,27.2722,26.9911,27.2573,131296.19342804,0
+IGM.US,D,20171110,000000,27.196,27.2722,27.1698,27.2475,125641.04597755,0
+IGM.US,D,20171113,000000,27.1598,27.3003,27.1448,27.2605,68363.777147463,0
+IGM.US,D,20171114,000000,27.1977,27.2853,27.1086,27.2638,114403.33050909,0
+IGM.US,D,20171115,000000,27.1199,27.1564,26.9894,27.0193,111234.0286224,0
+IGM.US,D,20171116,000000,27.2275,27.4854,27.2275,27.4344,129221.63131519,0
+IGM.US,D,20171117,000000,27.4211,27.4211,27.2638,27.3037,110592.91030181,0
+IGM.US,D,20171120,000000,27.3383,27.3997,27.3137,27.3797,101659.59181585,0
+IGM.US,D,20171121,000000,27.5151,27.697,27.5151,27.6905,95024.622026346,0
+IGM.US,D,20171122,000000,27.7053,27.7053,27.6194,27.6575,115389.20113415,0
+IGM.US,D,20171124,000000,27.6823,27.8475,27.6641,27.8458,90591.228356601,0
+IGM.US,D,20171127,000000,27.8458,27.8939,27.803,27.8375,63301.361729216,0
+IGM.US,D,20171128,000000,27.9104,27.9617,27.7946,27.8872,195728.58464735,0
+IGM.US,D,20171129,000000,27.8574,27.8574,27.0439,27.178,276491.34818359,0
+IGM.US,D,20171130,000000,27.3053,27.4474,27.2342,27.4061,192698.39333966,0
+IGM.US,D,20171201,000000,27.2557,27.3713,26.8407,27.2375,1776835.2323716,0
+IGM.US,D,20171204,000000,27.3647,27.4227,26.6638,26.7135,3152009.8368934,0
+IGM.US,D,20171205,000000,26.6538,27.0523,26.5528,26.7812,359770.19871384,0
+IGM.US,D,20171206,000000,26.649,26.9959,26.649,26.9234,103734.1539287,0
+IGM.US,D,20171207,000000,26.9728,27.1631,26.9499,27.1314,100111.23058876,0
+IGM.US,D,20171208,000000,27.327,27.398,27.2108,27.2292,85413.895503539,0
+IGM.US,D,20171211,000000,27.2557,27.4161,27.2225,27.4111,107574.8155662,0
+IGM.US,D,20171212,000000,27.3897,27.4706,27.3087,27.3333,97964.089043392,0
+IGM.US,D,20171213,000000,27.4377,27.4804,27.3483,27.3697,112885.21071222,0
+IGM.US,D,20171214,000000,27.4077,27.5317,27.3813,27.3913,112413.44440084,0
+IGM.US,D,20171215,000000,27.4737,27.7103,27.4077,27.6508,185017.07006466,0
+IGM.US,D,20171218,000000,27.8408,27.9384,27.8245,27.9302,911579.52758858,0
+IGM.US,D,20171219,000000,27.8807,27.9185,27.7086,27.7896,128683.33385733,0
+IGM.US,D,20171220,000000,27.9169,27.9319,27.6708,27.7536,219873.34253222,0
+IGM.US,D,20171221,000000,27.7896,27.8295,27.6575,27.6691,92526.679890464,0
+IGM.US,D,20171222,000000,27.6242,27.6308,27.5731,27.6211,99905.588863294,0
+IGM.US,D,20171226,000000,27.4754,27.5069,27.3763,27.4871,119647.19450863,0
+IGM.US,D,20171227,000000,27.4672,27.5764,27.4672,27.5434,64359.811786794,0
+IGM.US,D,20171228,000000,27.6129,27.6146,27.5434,27.5897,67559.355103706,0
+IGM.US,D,20171229,000000,27.5914,27.5914,27.4261,27.4261,71127.843869255,0
+IGM.US,D,20180102,000000,27.5632,27.8178,27.5417,27.803,489862.78321926,0
+IGM.US,D,20180103,000000,27.874,28.1551,27.8458,28.1434,513354.32621145,0
+IGM.US,D,20180104,000000,28.2494,28.3685,28.2196,28.2858,169352.00921251,0
+IGM.US,D,20180105,000000,28.4277,28.6016,28.3933,28.5899,423289.29874062,0
+IGM.US,D,20180108,000000,28.5782,28.7948,28.5782,28.7718,278390.51000119,0
+IGM.US,D,20180109,000000,28.8345,28.8378,28.6381,28.7006,136165.06369289,0
+IGM.US,D,20180110,000000,28.5402,28.6281,28.4627,28.6197,98248.358487424,0
+IGM.US,D,20180111,000000,28.6989,28.8378,28.6464,28.8378,82746.601358441,0
+IGM.US,D,20180112,000000,28.8081,29.0759,28.7998,29.0297,180184.48951606,0
+IGM.US,D,20180116,000000,29.2481,29.3588,28.8395,28.9421,204335.29568698,0
+IGM.US,D,20180117,000000,29.0892,29.3323,29.0034,29.2944,235096.87850322,0
+IGM.US,D,20180118,000000,29.2878,29.4183,29.2431,29.3538,146755.61255473,0
+IGM.US,D,20180119,000000,29.4266,29.4431,29.2974,29.4001,186220.67898728,0
+IGM.US,D,20180122,000000,29.3968,29.6927,29.3818,29.6927,175962.78585783,0
+IGM.US,D,20180123,000000,29.8116,30.0018,29.8116,29.9918,149707.17614385,0
+IGM.US,D,20180124,000000,30.0598,30.1078,29.6315,29.7737,223611.18330698,0
+IGM.US,D,20180125,000000,29.9621,29.9638,29.6812,29.7771,141076.27196006,0
+IGM.US,D,20180126,000000,29.9788,30.235,29.936,30.235,156432.87022401,0
+IGM.US,D,20180129,000000,30.2087,30.2584,30.0183,30.0946,195426.17034519,0
+IGM.US,D,20180130,000000,29.8381,29.9605,29.7141,29.8397,188053.3096584,0
+IGM.US,D,20180131,000000,30.045,30.1208,29.8829,30.0083,463595.07693319,0
+IGM.US,D,20180201,000000,29.8779,30.1954,29.8017,29.926,204468.35797992,0
+IGM.US,D,20180202,000000,29.7341,29.7606,29.2613,29.2744,308027.11161337,0
+IGM.US,D,20180205,000000,28.9156,29.4662,28.0542,28.1071,520981.21491205,0
+IGM.US,D,20180206,000000,27.6773,28.8976,27.4921,28.8428,622386.77871411,0
+IGM.US,D,20180207,000000,28.8081,29.1142,28.5582,28.5582,344722.0630381,0
+IGM.US,D,20180208,000000,28.6692,28.6692,27.3498,27.3498,325264.72683679,0
+IGM.US,D,20180209,000000,27.7551,28.0609,26.7994,27.8425,380806.13757245,0
+IGM.US,D,20180212,000000,28.1534,28.5207,27.9467,28.395,214974.23083714,0
+IGM.US,D,20180213,000000,28.2444,28.5782,28.2444,28.5207,190478.67236177,0
+IGM.US,D,20180214,000000,28.3983,29.162,28.3983,29.1142,356358.96538541,0
+IGM.US,D,20180215,000000,29.3884,29.6203,29.0742,29.6203,259296.07096248,0
+IGM.US,D,20180216,000000,29.5423,29.8447,29.5223,29.577,336460.10430295,0
+IGM.US,D,20180220,000000,29.6812,29.8912,29.6812,29.6812,984588.38841735,0
+IGM.US,D,20180221,000000,29.7919,30.0433,29.5553,29.5637,1132039.553867,0
+IGM.US,D,20180222,000000,29.6927,29.7836,29.4728,29.567,135257.8207864,0
+IGM.US,D,20180223,000000,29.7804,30.1126,29.7257,30.1126,106105.08205768,0
+IGM.US,D,20180226,000000,30.2829,30.5576,30.2829,30.5543,199109.57654556,0
+IGM.US,D,20180227,000000,30.6085,30.7195,30.3012,30.3012,230941.70599147,0
+IGM.US,D,20180228,000000,30.4698,30.6218,30.1722,30.1739,228480.05357184,0
+IGM.US,D,20180301,000000,30.2054,30.2945,29.4216,29.7024,351423.56397408,0
+IGM.US,D,20180302,000000,29.3669,30.068,29.2165,30.0366,699968.14379155,0
+IGM.US,D,20180305,000000,29.9061,30.4681,29.8166,30.3754,392775.69565215,0
+IGM.US,D,20180306,000000,30.5444,30.63,30.3688,30.5094,260324.27958984,0
+IGM.US,D,20180307,000000,30.2762,30.764,30.2762,30.7162,213256.51760085,0
+IGM.US,D,20180308,000000,30.8271,30.8932,30.6832,30.8055,218603.20246313,0
+IGM.US,D,20180309,000000,31.0583,31.422,31.0551,31.4204,362485.87914728,0
+IGM.US,D,20180312,000000,31.5593,31.6553,31.4402,31.5479,373923.18805517,0
+IGM.US,D,20180313,000000,31.6966,31.7825,31.0911,31.1826,466129.30878533,0
+IGM.US,D,20180314,000000,31.3097,31.3774,31.0815,31.2155,379741.63922883,0
+IGM.US,D,20180315,000000,31.2321,31.3642,31.0731,31.2238,220798.73029685,0
+IGM.US,D,20180316,000000,31.2732,31.3427,31.1476,31.1826,164235.15921987,0
+IGM.US,D,20180319,000000,30.8882,30.8882,30.2862,30.5643,491429.28930447,0
+IGM.US,D,20180320,000000,30.4779,30.7245,30.4664,30.6648,239602.85160548,0
+IGM.US,D,20180321,000000,30.6068,30.8966,30.4416,30.5609,253005.85347744,0
+IGM.US,D,20180322,000000,30.1755,30.3342,29.7224,29.7224,309769.01799385,0
+IGM.US,D,20180323,000000,29.7157,29.8381,28.9321,28.9338,482743.95054629,0
+IGM.US,D,20180326,000000,29.5073,30.045,29.1159,30.02,631870.49122996,0
+IGM.US,D,20180327,000000,30.225,30.225,28.7387,28.9835,399404.61715561,0
+IGM.US,D,20180328,000000,28.813,28.9984,28.3883,28.5749,479883.1112478,0
+IGM.US,D,20180329,000000,28.7504,29.4333,28.471,29.1884,292434.63019374,0
+IGM.US,D,20180402,000000,28.9935,29.0084,28.079,28.3618,597842.83395036,0
+IGM.US,D,20180403,000000,28.6197,28.7487,28.2113,28.6447,609413.20515124,0
+IGM.US,D,20180404,000000,28.0609,29.1009,28.003,29.0247,498421.10797053,0
+IGM.US,D,20180405,000000,29.3091,29.3818,29.0397,29.2398,204401.82683345,0
+IGM.US,D,20180406,000000,28.919,29.1537,28.3967,28.4842,416648.28066507,0
+IGM.US,D,20180409,000000,28.7172,29.2298,28.6381,28.6381,247925.29320106,0
+IGM.US,D,20180410,000000,29.1324,29.4728,28.9655,29.3669,269644.68838257,0
+IGM.US,D,20180411,000000,29.2264,29.5007,29.2099,29.2348,175236.99153264,0
+IGM.US,D,20180412,000000,29.4547,29.7291,29.4547,29.6332,198970.46596656,0
+IGM.US,D,20180413,000000,29.8099,29.8812,29.3404,29.4778,302583.6541744,0
+IGM.US,D,20180416,000000,29.6812,29.7902,29.4778,29.6779,252612.71488463,0
+IGM.US,D,20180417,000000,29.9458,30.4681,29.9045,30.3971,251209.51252258,0
+IGM.US,D,20180418,000000,30.3671,30.4994,30.1905,30.3921,267328.19482798,0
+IGM.US,D,20180419,000000,30.2334,30.2584,30.0133,30.1355,206615.4995253,0
+IGM.US,D,20180420,000000,30.0696,30.0696,29.6153,29.7224,166255.28675833,0
+IGM.US,D,20180423,000000,29.8597,29.9276,29.4992,29.5853,172364.05566207,0
+IGM.US,D,20180424,000000,29.7224,29.7902,28.7816,28.9338,900789.38528738,0
+IGM.US,D,20180425,000000,29.0034,29.0132,28.471,28.891,403880.34882765,0
+IGM.US,D,20180426,000000,29.3058,29.6613,29.2398,29.5737,250308.31790213,0
+IGM.US,D,20180427,000000,30.025,30.025,29.4133,29.557,157043.74711438,0
+IGM.US,D,20180430,000000,29.6003,29.8266,29.3669,29.4266,194543.12058286,0
+IGM.US,D,20180501,000000,29.3621,29.7704,29.2961,29.7622,155477.24102916,0
+IGM.US,D,20180502,000000,29.8646,30.0001,29.668,29.6991,157890.50716045,0
+IGM.US,D,20180503,000000,29.5737,29.8712,29.3258,29.7721,215772.60459486,0
+IGM.US,D,20180504,000000,29.6463,30.3275,29.6087,30.2665,454468.21329384,0
+IGM.US,D,20180507,000000,30.4038,30.6748,30.3555,30.5626,247598.68575472,0
+IGM.US,D,20180508,000000,30.5194,30.6615,30.4119,30.635,244489.86672847,0
+IGM.US,D,20180509,000000,30.736,31.0387,30.6682,31.0371,238248.03553178,0
+IGM.US,D,20180510,000000,31.1178,31.3559,31.1111,31.3442,317528.9689874,0
+IGM.US,D,20180511,000000,31.2914,31.3807,31.1526,31.2438,220423.73656216,0
+IGM.US,D,20180514,000000,31.3724,31.4669,31.1893,31.204,183511.04683988,0
+IGM.US,D,20180515,000000,31.0154,31.1078,30.7755,30.9344,359800.44014406,0
+IGM.US,D,20180516,000000,30.9592,31.1476,30.9592,31.0731,247798.27919416,0
+IGM.US,D,20180517,000000,30.9791,31.1793,30.8122,30.9509,191210.51497301,0
+IGM.US,D,20180518,000000,30.8749,30.9659,30.8137,30.8286,146162.88052248,0
+IGM.US,D,20180521,000000,31.0928,31.2073,30.9179,31.052,133909.05299875,0
+IGM.US,D,20180522,000000,31.1843,31.2023,30.9542,30.9824,199266.83198268,0
+IGM.US,D,20180523,000000,30.7673,31.247,30.7492,31.2453,167779.45484125,0
+IGM.US,D,20180524,000000,31.2288,31.3047,30.9261,31.2205,141203.28596697,0
+IGM.US,D,20180525,000000,31.2438,31.3525,31.1975,31.2601,145781.83850175,0
+IGM.US,D,20180529,000000,31.0978,31.2699,30.9626,31.0928,257699.32344704,0
+IGM.US,D,20180530,000000,31.2601,31.4072,31.2271,31.3609,178956.68744927,0
+IGM.US,D,20180531,000000,31.3442,31.5974,31.3395,31.3807,166642.3770651,0
+IGM.US,D,20180601,000000,31.5513,31.8967,31.5513,31.8967,170041.51382144,0
+IGM.US,D,20180604,000000,31.9859,32.1843,31.9412,32.1727,567976.39746852,0
+IGM.US,D,20180605,000000,32.244,32.391,32.2373,32.3843,243987.85898688,0
+IGM.US,D,20180606,000000,32.4472,32.5367,32.2705,32.5367,259646.87155299,0
+IGM.US,D,20180607,000000,32.558,32.558,31.9761,32.1644,505854.45151775,0
+IGM.US,D,20180608,000000,31.9926,32.2323,31.9462,32.2025,185706.5746736,0
+IGM.US,D,20180611,000000,32.2008,32.3281,32.1381,32.2206,178357.90713098,0
+IGM.US,D,20180612,000000,32.2801,32.4455,32.2801,32.4422,130352.66080529,0
+IGM.US,D,20180613,000000,32.4952,32.6703,32.3926,32.4205,199212.3974083,0
+IGM.US,D,20180614,000000,32.5465,32.7383,32.5465,32.6753,289241.13516287,0
+IGM.US,D,20180615,000000,32.5777,32.6127,32.3663,32.581,160902.55361001,0
+IGM.US,D,20180618,000000,32.3826,32.6819,32.2621,32.6686,241931.44173215,0
+IGM.US,D,20180619,000000,32.295,32.5052,32.0421,32.4935,409438.72370145,0
+IGM.US,D,20180620,000000,32.6354,32.8259,32.621,32.6519,244278.17671695,0
+IGM.US,D,20180621,000000,32.7714,32.7714,32.2966,32.3463,243540.28581967,0
+IGM.US,D,20180622,000000,32.4455,32.4455,32.0901,32.2523,117506.10124931,0
+IGM.US,D,20180625,000000,31.91,31.91,31.1028,31.3559,4629412.5721191,0
+IGM.US,D,20180626,000000,31.4785,31.7478,31.3874,31.5479,219413.67279293,0
+IGM.US,D,20180627,000000,31.6966,31.7758,31.0354,31.0354,310881.90262581,0
+IGM.US,D,20180628,000000,31.0054,31.5116,31.0054,31.4335,248959.55011447,0
+IGM.US,D,20180629,000000,31.5741,31.6998,31.4237,31.4254,239760.1070426,0
+IGM.US,D,20180702,000000,31.1726,31.7645,31.1526,31.7645,456312.94053705,0
+IGM.US,D,20180703,000000,31.8503,31.8503,31.3807,31.3807,213637.55962157,0
+IGM.US,D,20180705,000000,31.5758,31.8173,31.4719,31.8057,202073.23670678,0
+IGM.US,D,20180706,000000,31.8487,32.2373,31.7445,32.2041,133963.48757313,0
+IGM.US,D,20180709,000000,32.3926,32.4902,32.2058,32.4902,150015.63873206,0
+IGM.US,D,20180710,000000,32.5267,32.6354,32.4639,32.5417,197972.49876942,0
+IGM.US,D,20180711,000000,32.2966,32.558,32.2555,32.4172,262870.60801407,0
+IGM.US,D,20180712,000000,32.5777,33.0143,32.5777,33.0143,868261.70294648,0
+IGM.US,D,20180713,000000,33.0243,33.0325,32.8343,32.963,185071.50463905,0
+IGM.US,D,20180716,000000,32.9663,33.0392,32.8443,32.8558,126784.17203973,0
+IGM.US,D,20180717,000000,32.6127,33.1781,32.5432,33.1284,192897.98677909,0
+IGM.US,D,20180718,000000,33.1332,33.1347,32.9563,33.0971,163805.7309108,0
+IGM.US,D,20180719,000000,33.0293,33.0525,32.8967,32.953,187908.15079336,0
+IGM.US,D,20180720,000000,33.0592,33.1251,32.895,32.9198,154503.4669762,0
+IGM.US,D,20180723,000000,32.8657,33.0458,32.6703,33.0293,155283.69587578,0
+IGM.US,D,20180724,000000,33.378,33.5055,32.9895,33.1217,294866.04118314,0
+IGM.US,D,20180725,000000,33.1631,33.6425,33.1447,33.6425,399694.93488568,0
+IGM.US,D,20180726,000000,33.0358,33.2491,33.0193,33.1202,335758.50312192,0
+IGM.US,D,20180727,000000,33.2589,33.2589,32.31,32.5284,412487.05986728,0
+IGM.US,D,20180730,000000,32.54,32.54,31.7014,31.852,342411.61776955,0
+IGM.US,D,20180731,000000,31.9495,32.1611,31.6983,31.9677,233294.48926231,0
+IGM.US,D,20180801,000000,32.1067,32.2801,31.9909,32.1627,309012.98223843,0
+IGM.US,D,20180802,000000,31.9297,32.6769,31.8752,32.6503,1759398.0237087,0
+IGM.US,D,20180803,000000,32.6936,32.6936,32.4919,32.6586,122520.1303792,0
+IGM.US,D,20180806,000000,32.6703,32.9497,32.6077,32.9463,216081.06718307,0
+IGM.US,D,20180807,000000,33.1019,33.1929,33.0342,33.0987,162130.3556768,0
+IGM.US,D,20180808,000000,33.1052,33.2622,33.0705,33.2491,119713.72565511,0
+IGM.US,D,20180809,000000,33.2094,33.3565,33.1996,33.2242,153608.32064179,0
+IGM.US,D,20180810,000000,32.9928,33.1186,32.8772,32.978,531257.25289963,0
+IGM.US,D,20180813,000000,33.0027,33.2904,32.9,32.9117,216958.06865935,0
+IGM.US,D,20180814,000000,33.0492,33.1581,32.8209,33.1069,141039.9822438,0
+IGM.US,D,20180815,000000,32.9033,32.9033,32.4489,32.7233,682518.83855663,0
+IGM.US,D,20180816,000000,32.9945,33.0077,32.7266,32.7648,192946.37306743,0
+IGM.US,D,20180817,000000,32.6786,32.8508,32.5069,32.7878,207915.88102461,0
+IGM.US,D,20180820,000000,32.8772,32.8772,32.6354,32.8109,118316.57157911,0
+IGM.US,D,20180821,000000,32.8738,33.0987,32.8738,32.9017,157787.68629771,0
+IGM.US,D,20180822,000000,32.8343,33.1564,32.8343,33.1136,111681.60178961,0
+IGM.US,D,20180823,000000,33.0772,33.3598,33.0772,33.1431,143005.67520787,0
+IGM.US,D,20180824,000000,33.2804,33.5517,33.2804,33.5517,188398.06196287,0
+IGM.US,D,20180827,000000,33.7317,33.8921,33.6972,33.8706,210032.78113977,0
+IGM.US,D,20180828,000000,33.9733,33.9948,33.8524,33.9334,169321.76778229,0
+IGM.US,D,20180829,000000,34.0078,34.3354,34.0078,34.3274,195522.94292188,0
+IGM.US,D,20180830,000000,34.2559,34.4693,34.1437,34.2309,216026.63260868,0
+IGM.US,D,20180831,000000,34.1783,34.3519,34.1783,34.2907,562817.20947359,0
+IGM.US,D,20180904,000000,34.1882,34.2642,33.9948,34.2592,497967.48651729,0
+IGM.US,D,20180905,000000,34.175,34.1783,33.5105,33.6425,292761.23764008,0
+IGM.US,D,20180906,000000,33.6557,33.6574,33.1831,33.4078,175079.73609552,0
+IGM.US,D,20180907,000000,33.1814,33.6177,33.1814,33.3318,312605.66414815,0
+IGM.US,D,20180910,000000,33.4971,33.4971,33.2457,33.4241,196732.60013054,0
+IGM.US,D,20180911,000000,33.2971,33.7417,33.2971,33.7187,168886.29118717,0
+IGM.US,D,20180912,000000,33.649,33.649,33.2821,33.6442,163037.5985833,0
+IGM.US,D,20180913,000000,33.8348,34.0527,33.8298,33.9218,155277.64758974,0
+IGM.US,D,20180914,000000,33.9699,34.0873,33.8114,33.9218,173616.05087303,0
+IGM.US,D,20180917,000000,33.8689,33.8689,33.3435,33.373,231951.7697607,0
+IGM.US,D,20180918,000000,33.373,33.8064,33.373,33.6607,282938.82110575,0
+IGM.US,D,20180919,000000,33.6624,33.7434,33.3368,33.555,162293.65939997,0
+IGM.US,D,20180920,000000,33.75,33.9683,33.6922,33.9186,362618.94144023,0
+IGM.US,D,20180921,000000,34.0642,34.0808,33.7252,33.7617,97522.564162227,0
+IGM.US,D,20180924,000000,33.56,33.9086,33.4011,33.8971,173737.0165939,0
+IGM.US,D,20180925,000000,33.8839,34.0078,33.8048,34.0013,213014.58615911,0
+IGM.US,D,20180926,000000,34.0378,34.2276,33.9069,33.9069,179482.88833504,0
+IGM.US,D,20180927,000000,34.0362,34.2592,34.0362,34.1453,179277.24660957,0
+IGM.US,D,20180928,000000,34.0742,34.2941,34.0395,34.1503,109764.29511388,0
+IGM.US,D,20181001,000000,34.3371,34.466,34.1222,34.203,766299.69682842,0
+IGM.US,D,20181002,000000,34.1932,34.3337,33.9833,34.0543,276479.2516115,0
+IGM.US,D,20181003,000000,34.1948,34.2907,34.0907,34.1602,535152.34911152,0
+IGM.US,D,20181004,000000,34.0443,34.0443,33.2639,33.4658,305692.47320066,0
+IGM.US,D,20181005,000000,33.4558,33.6044,32.7349,33.0442,3278957.3126563,0
+IGM.US,D,20181008,000000,32.9117,33.0277,32.2688,32.6436,331083.17801045,0
+IGM.US,D,20181009,000000,32.5564,32.9282,32.5367,32.6836,355367.04647431,0
+IGM.US,D,20181010,000000,32.4555,32.4555,31.0371,31.065,955859.02971166,0
+IGM.US,D,20181011,000000,30.9211,31.4502,30.4219,30.7063,810421.94351431,0
+IGM.US,D,20181012,000000,31.5858,31.7512,31.0321,31.6586,11823691.565192,0
+IGM.US,D,20181015,000000,31.5513,31.5676,31.1145,31.2271,406505.30497044,0
+IGM.US,D,20181016,000000,31.5924,32.2688,31.5446,32.1976,1365751.3748664,0
+IGM.US,D,20181017,000000,32.3446,32.3563,31.8635,32.1531,250834.51878789,0
+IGM.US,D,20181018,000000,32.0307,32.0307,31.2799,31.3709,235810.57625633,0
+IGM.US,D,20181019,000000,31.5643,31.8503,31.1626,31.2486,306968.66155579,0
+IGM.US,D,20181022,000000,31.404,31.6949,31.1908,31.495,233209.81325771,0
+IGM.US,D,20181023,000000,30.8516,31.4983,30.5211,31.3542,629674.9633963,0
+IGM.US,D,20181024,000000,31.3014,31.3014,29.8332,29.8481,1288962.3352605,0
+IGM.US,D,20181025,000000,30.2862,31.1128,30.24,30.9526,670633.95648153,0
+IGM.US,D,20181026,000000,30.03,30.7128,29.6563,30.0813,724524.18512737,0
+IGM.US,D,20181029,000000,30.5411,30.7047,28.8096,29.4066,906257.0358705,0
+IGM.US,D,20181030,000000,29.2065,29.8149,29.1192,29.8001,6954077.3611487,0
+IGM.US,D,20181031,000000,30.3062,30.9227,30.3062,30.6765,589961.91723594,0
+IGM.US,D,20181101,000000,30.7607,31.1178,30.4714,31.0945,393930.91828642,0
+IGM.US,D,20181102,000000,31.0137,31.2438,30.4844,30.6915,468742.16835604,0
+IGM.US,D,20181105,000000,30.6832,30.6832,30.1822,30.5328,453155.73522245,0
+IGM.US,D,20181106,000000,30.5294,30.9477,30.5028,30.7705,239125.03700806,0
+IGM.US,D,20181107,000000,31.0961,31.7247,31.0961,31.7214,347607.09548075,0
+IGM.US,D,20181108,000000,31.6023,31.6883,31.3974,31.5544,964913.31391844,0
+IGM.US,D,20181109,000000,31.2849,31.3774,30.6963,30.9724,435101.60138318,0
+IGM.US,D,20181112,000000,30.7377,30.7377,29.8414,29.9326,324514.73936742,0
+IGM.US,D,20181113,000000,30.0565,30.4366,29.8779,29.9835,643876.33902596,0
+IGM.US,D,20181114,000000,30.3195,30.4153,29.5753,29.7141,467242.1934173,0
+IGM.US,D,20181115,000000,29.6763,30.4186,29.4942,30.3424,422436.49040851,0
+IGM.US,D,20181116,000000,29.9868,30.3292,29.8979,30.1805,287831.88451478,0
+IGM.US,D,20181119,000000,30.0266,30.1455,28.8345,28.8991,465361.17645783,0
+IGM.US,D,20181120,000000,28.1781,28.8445,27.9734,28.5157,1258049.5452932,0
+IGM.US,D,20181121,000000,28.919,29.0725,28.7454,28.8031,423041.31901284,0
+IGM.US,D,20181123,000000,28.5305,28.8361,28.5305,28.5916,73323.371702971,0
+IGM.US,D,20181126,000000,28.9688,29.3258,28.9073,29.3058,352100.97201093,0
+IGM.US,D,20181127,000000,29.1274,29.4083,29.0017,29.3224,346953.88058808,0
+IGM.US,D,20181128,000000,29.582,30.3671,29.4083,30.3654,315424.16544433,0
+IGM.US,D,20181129,000000,30.2729,30.4483,30.0116,30.2334,166412.54219546,0
+IGM.US,D,20181130,000000,30.2484,30.5244,30.1905,30.5211,205048.99344008,0
+IGM.US,D,20181203,000000,31.2899,31.3129,30.9361,31.141,315823.35232319,0
+IGM.US,D,20181204,000000,30.9839,31.0566,29.8746,29.911,700222.17180537,0
+IGM.US,D,20181206,000000,29.2531,30.1158,29.129,30.111,738483.62931531,0
+IGM.US,D,20181207,000000,29.9738,30.202,28.9885,29.134,637271.61066667,0
+IGM.US,D,20181210,000000,29.0509,29.6187,28.8776,29.514,951177.65631415,0
+IGM.US,D,20181211,000000,29.9721,29.9721,29.3091,29.5357,705738.20867689,0
+IGM.US,D,20181212,000000,30.0051,30.339,29.8547,29.8629,581409.64077071,0
+IGM.US,D,20181213,000000,30.01,30.1306,29.6413,29.8332,368993.83492988,0
+IGM.US,D,20181214,000000,29.4547,29.653,29.1042,29.1454,543656.2392884,0
+IGM.US,D,20181217,000000,29.0117,29.1654,28.1683,28.3735,997949.05228698,0
+IGM.US,D,20181218,000000,28.6264,28.972,28.4643,28.7222,769644.39901042,0
+IGM.US,D,20181219,000000,28.6431,29.0842,27.8278,28.0625,1927231.9131244,0
+IGM.US,D,20181220,000000,27.9235,28.2096,27.1763,27.5964,1293958.2195324,0
+IGM.US,D,20181221,000000,27.6146,27.803,26.4787,26.6125,969298.32129986,0
+IGM.US,D,20181224,000000,26.3364,26.7414,26.0158,26.0224,618273.94420469,0
+IGM.US,D,20181226,000000,26.2817,27.7086,26.153,27.6873,1012192.765919,0
+IGM.US,D,20181227,000000,27.3003,27.8972,26.7929,27.8972,601955.66845981,0
+IGM.US,D,20181228,000000,28.0642,28.3418,27.6259,27.8525,761352.19884505,0
+IGM.US,D,20181231,000000,28.1501,28.2344,27.8408,28.0445,502037.98302443,0
+IGM.US,D,20190102,000000,27.5217,28.3802,27.5054,28.2378,666757.0051278,0
+IGM.US,D,20190103,000000,27.7336,27.778,27.0324,27.0324,450022.72305202,0
+IGM.US,D,20190104,000000,27.5301,28.4327,27.5301,28.3237,424886.04625605,0
+IGM.US,D,20190107,000000,28.3702,28.8445,28.3652,28.6907,508939.07739984,0
+IGM.US,D,20190108,000000,29.0067,29.1025,28.6214,29.0397,361294.36679675,0
+IGM.US,D,20190109,000000,29.157,29.4001,29.1042,29.3024,324436.11164886,0
+IGM.US,D,20190110,000000,29.0909,29.4431,28.9521,29.4349,269064.05292241,0
+IGM.US,D,20190111,000000,29.2661,29.4133,29.2215,29.3571,150983.36449899,0
+IGM.US,D,20190114,000000,29.0825,29.2132,28.9753,29.0942,157582.04457224,0
+IGM.US,D,20190115,000000,29.2281,29.6861,29.2281,29.643,231903.38347235,0
+IGM.US,D,20190116,000000,29.7091,29.8846,29.617,29.6647,233004.17153223,0
+IGM.US,D,20190117,000000,29.544,30.0116,29.544,29.8547,613132.90106788,0
+IGM.US,D,20190118,000000,30.1126,30.3938,29.9655,30.2334,275553.86384687,0
+IGM.US,D,20190122,000000,30.0133,30.0266,29.4216,29.6365,387084.2584854,0
+IGM.US,D,20190123,000000,29.8232,29.9558,29.3968,29.6779,183311.45340045,0
+IGM.US,D,20190124,000000,29.7522,30.0483,29.7522,29.9803,264733.48011541,0
+IGM.US,D,20190125,000000,30.212,30.5228,30.1489,30.4566,221355.17261283,0
+IGM.US,D,20190128,000000,30.035,30.0581,29.8349,30.0433,179809.49578138,0
+IGM.US,D,20190129,000000,30.111,30.111,29.653,29.6942,156420.77365192,0
+IGM.US,D,20190130,000000,30.1175,30.6068,30.0083,30.5609,223254.33443043,0
+IGM.US,D,20190131,000000,30.7112,31.0911,30.7112,30.9559,223466.02444195,0
+IGM.US,D,20190201,000000,30.8599,31.1326,30.8599,30.9427,238356.90468056,0
+IGM.US,D,20190204,000000,30.9576,31.3907,30.9576,31.374,190599.63808263,0
+IGM.US,D,20190205,000000,31.4585,31.7462,31.4585,31.7164,296347.87126375,0
+IGM.US,D,20190206,000000,31.728,31.7892,31.4802,31.6386,357792.40917768,0
+IGM.US,D,20190207,000000,31.3295,31.4304,30.9839,31.161,177849.85110335,0
+IGM.US,D,20190208,000000,30.8997,31.3047,30.8849,31.2832,198934.1762503,0
+IGM.US,D,20190211,000000,31.4352,31.4769,31.2799,31.3362,181007.05641795,0
+IGM.US,D,20190212,000000,31.5643,31.8437,31.5593,31.8123,375157.038408,0
+IGM.US,D,20190213,000000,31.9428,32.0207,31.8273,31.8273,273182.9357179,0
+IGM.US,D,20190214,000000,31.7263,31.9876,31.7164,31.8885,148068.09062612,0
+IGM.US,D,20190215,000000,32.1331,32.1331,31.8852,32.0191,214066.98793065,0
+IGM.US,D,20190219,000000,31.9133,32.1744,31.9133,32.0784,193091.53193247,0
+IGM.US,D,20190220,000000,32.1266,32.2206,31.8852,32.0537,261298.05364281,0
+IGM.US,D,20190221,000000,31.9926,32.0634,31.7957,31.9345,321992.60408736,0
+IGM.US,D,20190222,000000,32.1017,32.3695,32.1017,32.363,147178.99257776,0
+IGM.US,D,20190225,000000,32.621,32.7199,32.4902,32.5052,280253.38210252,0
+IGM.US,D,20190226,000000,32.4124,32.6354,32.4124,32.5629,192268.96503059,0
+IGM.US,D,20190227,000000,32.4472,32.5827,32.2125,32.5465,169503.21636359,0
+IGM.US,D,20190228,000000,32.3893,32.53,32.3281,32.4025,225776.46971048,0
+IGM.US,D,20190301,000000,32.6636,32.7266,32.4124,32.6819,148648.72608628,0
+IGM.US,D,20190304,000000,32.8508,32.9167,32.2158,32.5977,221282.59318031,0
+IGM.US,D,20190305,000000,32.6077,32.7133,32.4272,32.6259,144566.13300705,0
+IGM.US,D,20190306,000000,32.6177,32.6403,32.391,32.4289,145624.58306463,0
+IGM.US,D,20190307,000000,32.3431,32.3431,31.9611,32.0584,539059.54189549,0
+IGM.US,D,20190308,000000,31.6636,32.0454,31.5741,32.0454,184230.79287903,0
+IGM.US,D,20190311,000000,32.1876,32.7648,32.1876,32.7533,237413.3720578,0
+IGM.US,D,20190312,000000,32.8193,33.0093,32.7483,32.9133,198401.92707849,0
+IGM.US,D,20190313,000000,33.0657,33.3087,33.0657,33.1251,220357.20541568,0
+IGM.US,D,20190314,000000,33.1317,33.2127,33.0722,33.0887,115135.17312033,0
+IGM.US,D,20190315,000000,33.1631,33.4808,33.1631,33.3401,400154.60462498,0
+IGM.US,D,20190318,000000,33.3663,33.5517,33.2639,33.4241,230276.39452671,0
+IGM.US,D,20190319,000000,33.5814,33.735,33.4541,33.578,197252.75273027,0
+IGM.US,D,20190320,000000,33.583,33.8574,33.3928,33.6905,164900.47068463,0
+IGM.US,D,20190321,000000,33.6507,34.4082,33.6012,34.3766,255001.78787173,0
+IGM.US,D,20190322,000000,34.1898,34.2824,33.4971,33.5038,243836.65183579,0
+IGM.US,D,20190325,000000,33.383,33.5418,33.1831,33.4391,232949.73695784,0
+IGM.US,D,20190326,000000,33.707,33.8789,33.4458,33.588,221663.63520104,0
+IGM.US,D,20190327,000000,33.6657,33.6657,33.0277,33.3301,190805.2798081,0
+IGM.US,D,20190328,000000,33.3846,33.5336,33.2491,33.4491,196859.61413745,0
+IGM.US,D,20190329,000000,33.6905,33.7317,33.5385,33.7252,140404.91220925,0
+IGM.US,D,20190401,000000,34.0543,34.2559,33.9301,34.2309,237606.91721119,0
+IGM.US,D,20190402,000000,34.2576,34.4016,34.1585,34.3849,120173.3953944,0
+IGM.US,D,20190403,000000,34.5668,34.8117,34.5071,34.6016,239439.54788231,0
+IGM.US,D,20190404,000000,34.6216,34.712,34.2857,34.494,185373.91894121,0
+IGM.US,D,20190405,000000,34.6016,34.6628,34.5636,34.6133,127872.86352753,0
+IGM.US,D,20190408,000000,34.537,34.7104,34.4066,34.7087,151733.35196836,0
+IGM.US,D,20190409,000000,34.5603,34.7104,34.5353,34.5668,148068.09062612,0
+IGM.US,D,20190410,000000,34.6233,34.8329,34.6233,34.8312,114699.69652521,0
+IGM.US,D,20190411,000000,34.8942,34.8942,34.7404,34.8117,211532.75607851,0
+IGM.US,D,20190412,000000,34.9669,35.0148,34.8827,35.0148,121020.15544047,0
+IGM.US,D,20190415,000000,35.0248,35.0498,34.7935,35.0014,166479.07334194,0
+IGM.US,D,20190416,000000,35.1311,35.2163,35.0694,35.1652,197264.84930235,0
+IGM.US,D,20190417,000000,35.3754,35.3754,35.1452,35.2563,564105.49440081,0
+IGM.US,D,20190418,000000,35.3073,35.3073,35.1078,35.2927,277592.13624347,0
+IGM.US,D,20190422,000000,35.1261,35.5124,35.1261,35.5107,144826.20930691,0
+IGM.US,D,20190423,000000,35.5953,36.0184,35.5854,35.962,183244.92225398,0
+IGM.US,D,20190424,000000,35.9904,36.1111,35.9045,35.9079,366538.2307963,0
+IGM.US,D,20190425,000000,36.1954,36.2268,35.81,35.9754,267086.26338625,0
+IGM.US,D,20190426,000000,35.8947,36.0334,35.6366,36.0334,190980.68010336,0
+IGM.US,D,20190429,000000,36.0284,36.1756,36.0035,36.1044,674220.59010524,0
+IGM.US,D,20190430,000000,35.8382,35.952,35.6333,35.893,346633.32142778,0
+IGM.US,D,20190501,000000,36.1673,36.1773,35.7241,35.7241,281892.46762026,0
+IGM.US,D,20190502,000000,35.6828,35.8399,35.3207,35.5257,382729.49253422,0
+IGM.US,D,20190503,000000,35.7741,36.0002,35.7125,35.9837,111512.24978039,0
+IGM.US,D,20190506,000000,35.1343,35.8249,35.0629,35.7885,300811.50636371,0
+IGM.US,D,20190507,000000,35.4052,35.4052,34.7487,35.0728,469879.24613218,0
+IGM.US,D,20190508,000000,34.9469,35.2697,34.9042,35.0281,395842.1766761,0
+IGM.US,D,20190509,000000,34.5833,34.8594,34.2177,34.7454,341824.93402336,0
+IGM.US,D,20190510,000000,34.5816,34.9091,34.051,34.8002,1012718.9668047,0
+IGM.US,D,20190513,000000,33.8789,34.0477,33.4408,33.5236,505068.17433212,0
+IGM.US,D,20190514,000000,33.7087,34.142,33.6144,33.9468,220605.18514346,0
+IGM.US,D,20190515,000000,33.7204,34.562,33.7204,34.456,272717.21769257,0
+IGM.US,D,20190516,000000,34.4893,35.0264,34.4893,34.8362,205218.3454493,0
+IGM.US,D,20190517,000000,34.486,34.9319,34.4362,34.461,162396.48026271,0
+IGM.US,D,20190520,000000,33.9301,34.137,33.7798,33.9036,150136.60445293,0
+IGM.US,D,20190521,000000,34.2342,34.3849,34.1618,34.2857,81839.358451945,0
+IGM.US,D,20190522,000000,34.0873,34.3617,34.0873,34.1848,136279.98112772,0
+IGM.US,D,20190523,000000,33.7584,33.7699,33.3286,33.5336,305359.81746828,0
+IGM.US,D,20190524,000000,33.73,33.8971,33.5534,33.5764,70148.021530237,0
+IGM.US,D,20190528,000000,33.674,33.8904,33.5517,33.5517,187696.46078185,0
+IGM.US,D,20190529,000000,33.3435,33.4708,33.1497,33.2937,147820.11089834,0
+IGM.US,D,20190530,000000,33.3746,33.527,33.2606,33.4408,155356.2753083,0
+IGM.US,D,20190531,000000,33.0143,33.1764,32.8623,32.8902,162789.61885552,0
+IGM.US,D,20190603,000000,32.8109,32.8607,31.7792,31.9644,568714.28836581,0
+IGM.US,D,20190604,000000,32.3563,32.978,32.1876,32.978,311081.49606524,0
+IGM.US,D,20190605,000000,33.2921,33.3121,32.9133,33.3021,215560.91458335,0
+IGM.US,D,20190606,000000,33.3466,33.6607,33.1914,33.56,163987.17949209,0
+IGM.US,D,20190607,000000,33.7384,34.3552,33.7384,34.2409,489530.12748688,0
+IGM.US,D,20190610,000000,34.4676,34.9784,34.4676,34.6133,346415.58313022,0
+IGM.US,D,20190611,000000,34.9834,34.9834,34.4843,34.615,200464.39261926,0
+IGM.US,D,20190612,000000,34.4925,34.5553,34.3682,34.4362,110369.12371821,0
+IGM.US,D,20190613,000000,34.5716,34.6496,34.4925,34.6116,160340.06300798,0
+IGM.US,D,20190614,000000,34.4296,34.4726,34.2709,34.3716,445093.36992672,0
+IGM.US,D,20190617,000000,34.4429,34.6545,34.4429,34.5453,125647.09426359,0
+IGM.US,D,20190618,000000,34.9271,35.2927,34.8827,35.0513,316270.9254904,0
+IGM.US,D,20190619,000000,35.1228,35.2613,34.9256,35.2197,202091.38156491,0
+IGM.US,D,20190620,000000,35.7308,35.7525,35.3721,35.6398,162632.3634184,0
+IGM.US,D,20190621,000000,35.5539,35.7408,35.4842,35.4974,243618.91353823,0
+IGM.US,D,20190624,000000,35.5622,35.607,35.4776,35.5007,145727.40392736,0
+IGM.US,D,20190625,000000,35.5074,35.5074,34.7952,34.8312,442359.54463515,0
+IGM.US,D,20190626,000000,35.1161,35.3207,35.0464,35.0678,86423.959272766,0
+IGM.US,D,20190627,000000,35.2097,35.324,35.1635,35.2447,286235.13699935,0
+IGM.US,D,20190628,000000,35.3671,35.3671,35.1618,35.324,94371.407133671,0
+IGM.US,D,20190701,000000,36.025,36.0666,35.7108,35.81,235544.45167042,0
+IGM.US,D,20190702,000000,35.8133,35.957,35.7458,35.9457,170265.30040505,0
+IGM.US,D,20190703,000000,36.0583,36.2401,36.0583,36.2401,128979.69987345,0
+IGM.US,D,20190705,000000,36.0052,36.2681,35.8547,36.2451,309351.68625686,0
+IGM.US,D,20190708,000000,35.9887,35.9937,35.8564,35.9637,93216.184499399,0
+IGM.US,D,20190709,000000,35.7835,36.2499,35.7835,36.2268,380231.55039833,0
+IGM.US,D,20190710,000000,36.4138,36.6901,36.3692,36.5442,216564.93006654,0
+IGM.US,D,20190711,000000,36.6419,36.7623,36.4947,36.5822,365044.3041436,0
+IGM.US,D,20190712,000000,36.6567,36.8553,36.6386,36.852,137925.1149315,0
+IGM.US,D,20190715,000000,36.9361,36.9544,36.8236,36.9495,136612.6368601,0
+IGM.US,D,20190716,000000,36.8568,36.8998,36.6467,36.6851,106891.35924331,0
+IGM.US,D,20190717,000000,36.736,36.7606,36.5756,36.5772,99887.44400516,0
+IGM.US,D,20190718,000000,36.3642,36.6551,36.3143,36.6467,131628.84916042,0
+IGM.US,D,20190719,000000,36.9361,36.9361,36.3675,36.3675,200137.78517292,0
+IGM.US,D,20190722,000000,36.5126,36.8236,36.5126,36.7556,433341.55014458,0
+IGM.US,D,20190723,000000,36.9511,36.9511,36.6484,36.9115,205194.15230512,0
+IGM.US,D,20190724,000000,36.7623,37.2549,36.7623,37.2484,184248.93773717,0
+IGM.US,D,20190725,000000,37.1644,37.1644,36.928,36.9625,138959.3718449,0
+IGM.US,D,20190726,000000,37.2633,37.48,37.2633,37.4255,94117.37911985,0
+IGM.US,D,20190729,000000,37.3941,37.3941,36.9955,37.2499,295422.48349913,0
+IGM.US,D,20190730,000000,36.9544,37.1444,36.8585,36.9972,121751.99805171,0
+IGM.US,D,20190731,000000,37.1095,37.1095,36.1623,36.5026,230240.10481045,0
+IGM.US,D,20190801,000000,36.5359,37.2253,36.1773,36.2993,554488.71959196,0
+IGM.US,D,20190802,000000,36.0152,36.0152,35.3921,35.6531,248989.79154468,0
+IGM.US,D,20190805,000000,34.7554,34.7554,33.9401,34.2476,622979.51074634,0
+IGM.US,D,20190806,000000,34.6857,34.8264,34.3552,34.7554,167428.65425073,0
+IGM.US,D,20190807,000000,34.3916,34.9981,34.1898,34.9586,221736.21463356,0
+IGM.US,D,20190808,000000,35.2547,35.8399,35.1652,35.8349,169485.07150546,0
+IGM.US,D,20190809,000000,35.6448,35.6448,35.2313,35.3921,112334.81668228,0
+IGM.US,D,20190812,000000,35.1602,35.2563,34.8975,34.9271,123941.47759938,0
+IGM.US,D,20190813,000000,34.9042,35.8365,34.9042,35.6695,273128.50114351,0
+IGM.US,D,20190814,000000,35.0694,35.0961,34.4793,34.5386,181962.68561279,0
+IGM.US,D,20190815,000000,34.615,34.6905,34.3057,34.57,250290.17304399,0
+IGM.US,D,20190816,000000,34.866,35.1982,34.866,35.1094,189885.94032952,0
+IGM.US,D,20190819,000000,35.6316,35.7275,35.4842,35.6235,108959.87307011,0
+IGM.US,D,20190820,000000,35.5539,35.6235,35.3821,35.3987,426470.69719939,0
+IGM.US,D,20190821,000000,35.7208,35.8847,35.6711,35.7755,219087.06534659,0
+IGM.US,D,20190822,000000,35.8647,35.9309,35.3954,35.6761,273007.53542265,0
+IGM.US,D,20190823,000000,35.4692,35.7933,34.5021,34.5966,278596.15172666,0
+IGM.US,D,20190826,000000,35.0131,35.0414,34.7287,35.0414,176374.06930878,0
+IGM.US,D,20190827,000000,35.2513,35.339,34.7802,34.9603,105778.47461134,0
+IGM.US,D,20190828,000000,34.772,35.0114,34.58,34.9899,101931.7646878,0
+IGM.US,D,20190829,000000,35.4316,35.6828,35.3704,35.5656,145975.38365513,0
+IGM.US,D,20190830,000000,35.795,35.795,35.3173,35.5257,176501.08331569,0
+IGM.US,D,20190903,000000,35.2828,35.4547,35.0513,35.1485,113453.74960029,0
+IGM.US,D,20190904,000000,35.5174,35.7191,35.4332,35.6943,75766.879264464,0
+IGM.US,D,20190905,000000,36.1226,36.498,36.1226,36.44,147100.36485919,0
+IGM.US,D,20190906,000000,36.4913,36.4913,36.2943,36.326,96766.528406815,0
+IGM.US,D,20190909,000000,36.4663,36.4663,35.9162,36.1226,284638.38948392,0
+IGM.US,D,20190910,000000,35.8814,35.8814,35.6333,35.8714,160436.83558467,0
+IGM.US,D,20190911,000000,35.9505,36.2499,35.9505,36.2368,210921.87918813,0
+IGM.US,D,20190912,000000,36.4482,36.7099,36.3393,36.4448,276884.4867764,0
+IGM.US,D,20190913,000000,36.3957,36.3957,36.2516,36.2747,193569.3465299,0
+IGM.US,D,20190916,000000,35.9787,36.2184,35.9787,36.1773,138445.26753122,0
+IGM.US,D,20190917,000000,36.1806,36.3193,36.1128,36.3193,110296.54428569,0
+IGM.US,D,20190918,000000,36.2483,36.273,35.8564,36.273,148158.81491677,0
+IGM.US,D,20190919,000000,36.3427,36.6071,36.2927,36.3592,131429.25572099,0
+IGM.US,D,20190920,000000,36.4663,36.468,35.8282,35.957,409021.39196446,0
+IGM.US,D,20190923,000000,35.8864,36.0616,35.81,35.9637,132481.65749252,0
+IGM.US,D,20190924,000000,36.1689,36.2134,35.3123,35.4447,301803.42527481,0
+IGM.US,D,20190925,000000,35.4052,35.9904,35.0761,35.9129,260687.17675244,0
+IGM.US,D,20190926,000000,35.8714,35.9309,35.5953,35.795,264957.26669901,0
+IGM.US,D,20190927,000000,35.868,35.868,35.0978,35.3073,259997.6721435,0
+IGM.US,D,20190930,000000,35.4201,35.6728,35.3423,35.5953,122677.38581633,0
+IGM.US,D,20191001,000000,35.7725,35.9229,35.2613,35.2828,130026.05335894,0
+IGM.US,D,20191002,000000,35.0114,35.0114,34.4412,34.6595,182900.1699495,0
+IGM.US,D,20191003,000000,34.6545,35.1128,34.2676,35.1044,265616.52987773,0
+IGM.US,D,20191004,000000,35.3073,35.7026,35.3073,35.6563,136104.58083246,0
+IGM.US,D,20191007,000000,35.5406,35.7885,35.5007,35.5456,100419.69317697,0
+IGM.US,D,20191008,000000,35.2812,35.3423,34.8925,34.9091,194621.74830143,0
+IGM.US,D,20191009,000000,35.213,35.4431,35.213,35.319,128731.72014568,0
+IGM.US,D,20191010,000000,35.2912,35.6531,35.2912,35.4792,173833.78917059,0
+IGM.US,D,20191011,000000,35.9259,36.2795,35.9259,36.0102,194893.92117338,0
+IGM.US,D,20191014,000000,35.9474,36.0599,35.9474,35.9985,74545.125483721,0
+IGM.US,D,20191015,000000,36.1029,36.5592,36.1029,36.478,89333.184859596,0
+IGM.US,D,20191016,000000,36.3027,36.3575,36.1523,36.2466,114131.15763714,0
+IGM.US,D,20191017,000000,36.4498,36.5109,36.2168,36.2993,88607.3905344,0
+IGM.US,D,20191018,000000,36.2499,36.2747,35.612,35.815,281795.69504356,0
+IGM.US,D,20191021,000000,36.0434,36.2053,35.9837,36.2053,88903.756550521,0
+IGM.US,D,20191022,000000,36.2893,36.2893,35.6531,35.6563,115322.66998767,0
+IGM.US,D,20191023,000000,35.5737,35.7591,35.4991,35.7258,68424.260007896,0
+IGM.US,D,20191024,000000,35.9904,36.1789,35.9145,36.1606,122429.40608855,0
+IGM.US,D,20191025,000000,35.9985,36.5342,35.9985,36.493,263572.20919509,0
+IGM.US,D,20191028,000000,36.6951,36.9511,36.6867,36.9115,142322.21888498,0
+IGM.US,D,20191029,000000,36.842,36.8998,36.5756,36.5772,90373.490059047,0
+IGM.US,D,20191030,000000,36.6352,36.8601,36.473,36.8036,157358.25798863,0
+IGM.US,D,20191031,000000,36.8865,36.8865,36.5889,36.7506,127292.22806737,0
+IGM.US,D,20191101,000000,36.9625,37.1229,36.8931,37.1229,100262.43773985,0
+IGM.US,D,20191104,000000,37.3941,37.4437,37.3181,37.3593,97159.666999629,0
+IGM.US,D,20191105,000000,37.4735,37.4735,37.2156,37.3014,110834.84174354,0
+IGM.US,D,20191106,000000,37.2833,37.2833,37.1095,37.2384,91794.837279223,0
+IGM.US,D,20191107,000000,37.462,37.6587,37.3544,37.4041,126403.130019,0
+IGM.US,D,20191108,000000,37.3014,37.5578,37.2666,37.5562,100407.59660489,0
+IGM.US,D,20191111,000000,37.3609,37.5512,37.3264,37.5162,52783.392299912,0
+IGM.US,D,20191112,000000,37.5957,37.7692,37.5545,37.6619,66839.609064548,0
+IGM.US,D,20191113,000000,37.5145,37.6802,37.5145,37.6207,76020.907278285,0
+IGM.US,D,20191114,000000,37.4898,37.6752,37.4637,37.6471,135088.46877719,0
+IGM.US,D,20191115,000000,37.9216,37.9546,37.7957,37.9448,152168.82856348,0
+IGM.US,D,20191118,000000,37.92,38.0999,37.7742,38.0256,169702.80980302,0
+IGM.US,D,20191119,000000,38.206,38.2357,37.9895,38.1595,612352.67216824,0
+IGM.US,D,20191120,000000,38.0538,38.1994,37.6752,37.953,252213.52800577,0
+IGM.US,D,20191121,000000,37.9033,37.9563,37.7099,37.8141,189698.44346218,0
+IGM.US,D,20191122,000000,37.9166,37.9415,37.6406,37.8007,78403.931979346,0
+IGM.US,D,20191125,000000,37.9746,38.3067,37.9746,38.3067,206391.7129417,0
+IGM.US,D,20191126,000000,38.3596,38.4588,38.3298,38.4126,72893.943393895,0
+IGM.US,D,20191127,000000,38.5366,38.6573,38.4754,38.6573,133848.57013831,0
+IGM.US,D,20191129,000000,38.5578,38.6225,38.5084,38.5084,70275.035537148,0
+IGM.US,D,20191202,000000,38.5333,38.5333,37.7576,37.9663,164537.57352204,0
+IGM.US,D,20191203,000000,37.3676,37.7409,37.3014,37.7297,443381.70497647,0
+IGM.US,D,20191204,000000,37.973,38.0156,37.8437,37.8619,114996.06254133,0
+IGM.US,D,20191205,000000,37.9845,37.9976,37.8256,37.9315,259900.89956681,0
+IGM.US,D,20191206,000000,38.1927,38.3115,38.1927,38.2754,114608.97223456,0
+IGM.US,D,20191209,000000,38.2027,38.3859,38.138,38.143,127957.53953214,0
+IGM.US,D,20191210,000000,38.1729,38.244,38.0223,38.0588,172031.39992969,0
+IGM.US,D,20191211,000000,38.1977,38.3414,38.1065,38.3348,141759.72828296,0
+IGM.US,D,20191212,000000,38.2424,38.707,38.211,38.5827,212101.29496658,0
+IGM.US,D,20191213,000000,38.5612,38.8787,38.4988,38.7533,448831.21070149,0
+IGM.US,D,20191216,000000,39.0013,39.2063,38.8854,39.1085,132403.02977396,0
+IGM.US,D,20191217,000000,39.1931,39.1931,39.0046,39.0868,234770.27105688,0
+IGM.US,D,20191218,000000,39.1615,39.2872,39.1268,39.1648,238907.2987105,0
+IGM.US,D,20191219,000000,39.2013,39.4525,39.2013,39.4525,255636.85790628,0
+IGM.US,D,20191220,000000,39.6658,39.6708,39.5041,39.6029,352857.00776634,0
+IGM.US,D,20191223,000000,39.7402,39.765,39.6508,39.6658,324944.16767649,0
+IGM.US,D,20191224,000000,39.7103,39.7103,39.5896,39.6708,175811.57870675,0
+IGM.US,D,20191226,000000,39.775,40.0709,39.7518,40.0709,392134.57733156,0
+IGM.US,D,20191227,000000,40.2215,40.2215,39.9667,40.0361,122659.2409582,0
+IGM.US,D,20191230,000000,40.0294,40.0294,39.5368,39.6938,142872.61291492,0
+IGM.US,D,20191231,000000,39.5581,39.8097,39.5581,39.77,92121.44472556,0
+IGM.US,D,20200102,000000,40.1453,40.5355,40.1237,40.5355,2134760.7038422,0
+IGM.US,D,20200103,000000,39.9951,40.3568,39.9667,40.2015,208835.22050319,0
+IGM.US,D,20200106,000000,39.8262,40.4629,39.775,40.4629,393918.82171433,0
+IGM.US,D,20200107,000000,40.5007,40.6113,40.368,40.4745,151811.97968692,0
+IGM.US,D,20200108,000000,40.4844,41.0033,40.4844,40.8166,246074.51767182,0
+IGM.US,D,20200109,000000,41.1206,41.2019,41.0448,41.1819,205115.52458656,0
+IGM.US,D,20200110,000000,41.3701,41.3701,41.0265,41.1141,223163.61013978,0
+IGM.US,D,20200113,000000,41.2993,41.6134,41.2811,41.6134,523594.07448276,0
+IGM.US,D,20200114,000000,41.633,41.6745,41.3671,41.3688,168414.52487579,0
+IGM.US,D,20200115,000000,41.4351,41.6117,41.3191,41.4383,141844.40428756,0
+IGM.US,D,20200116,000000,41.7177,41.9093,41.6397,41.9093,150566.03276201,0
+IGM.US,D,20200117,000000,42.1078,42.1558,41.8863,42.131,206893.72068329,0
+IGM.US,D,20200121,000000,42.0202,42.2897,41.9539,42.1525,159862.24841056,0
+IGM.US,D,20200122,000000,42.4039,42.5163,42.2136,42.2549,154406.6943995,0
+IGM.US,D,20200123,000000,42.2766,42.4435,42.1162,42.4285,106933.69724561,0
+IGM.US,D,20200124,000000,42.6897,42.7544,41.9489,42.1623,259241.63638808,0
+IGM.US,D,20200127,000000,41.1886,41.4431,41.0332,41.2184,369332.5389483,0
+IGM.US,D,20200128,000000,41.5094,41.9953,41.3801,41.9159,153251.47176523,0
+IGM.US,D,20200129,000000,42.1623,42.1623,41.7971,41.9143,106903.45581539,0
+IGM.US,D,20200130,000000,41.6364,41.9837,41.468,41.9837,244937.43989567,0
+IGM.US,D,20200131,000000,42.1738,42.1738,41.1389,41.2993,187563.39848889,0
+IGM.US,D,20200203,000000,41.4118,41.9408,41.4118,41.8449,129112.76216641,0
+IGM.US,D,20200204,000000,42.3692,42.7544,42.2946,42.736,766662.59399103,0
+IGM.US,D,20200205,000000,43.285,43.285,42.5458,42.8272,388590.28171018,0
+IGM.US,D,20200206,000000,42.9791,43.1855,42.8699,43.1855,112510.21697754,0
+IGM.US,D,20200207,000000,42.9741,43.2188,42.8222,42.9263,128005.92582048,0
+IGM.US,D,20200210,000000,42.7807,43.4932,42.7807,43.4916,130007.90850081,0
+IGM.US,D,20200211,000000,43.786,43.9065,43.4222,43.4536,221953.95293112,0
+IGM.US,D,20200212,000000,43.7695,43.9215,43.6108,43.9149,158053.81088361,0
+IGM.US,D,20200213,000000,43.6141,44.0373,43.6125,43.8637,223115.22385143,0
+IGM.US,D,20200214,000000,43.9925,44.1149,43.8205,44.0108,179259.10175143,0
+IGM.US,D,20200218,000000,43.7877,44.0606,43.7794,43.9959,176997.04277124,0
+IGM.US,D,20200219,000000,44.2802,44.5232,44.2802,44.4258,176253.10358792,0
+IGM.US,D,20200220,000000,44.3632,44.4719,43.5212,44.0573,324805.0570975,0
+IGM.US,D,20200221,000000,43.8289,43.8289,42.8848,43.0736,339079.01215969,0
+IGM.US,D,20200224,000000,41.1471,41.8251,40.9075,41.3321,661652.25170724,0
+IGM.US,D,20200225,000000,41.6695,41.7589,39.9452,40.1106,3104155.7977187,0
+IGM.US,D,20200226,000000,40.2528,41.0332,39.9237,40.1865,694252.51348063,0
+IGM.US,D,20200227,000000,39.1385,39.8462,38.2737,38.2837,712772.36534519,0
+IGM.US,D,20200228,000000,36.9248,38.6987,36.792,38.5943,1240436.9363351,0
+IGM.US,D,20200302,000000,39.0571,40.2745,38.3926,40.2745,879069.99010586,0
+IGM.US,D,20200303,000000,40.4695,40.7854,38.5793,38.8639,659081.73013881,0
+IGM.US,D,20200304,000000,39.6972,40.4014,39.1468,40.3697,442680.10379545,0
+IGM.US,D,20200305,000000,39.421,39.9817,38.8241,39.0721,331427.93031492,0
+IGM.US,D,20200306,000000,37.7859,38.4671,37.3198,38.3084,827314.80643329,0
+IGM.US,D,20200309,000000,35.4282,36.9031,35.309,35.6103,1242862.2990385,0
+IGM.US,D,20200310,000000,36.9577,37.5728,35.6695,37.5612,850630.94913023,0
+IGM.US,D,20200311,000000,36.5956,36.817,35.263,35.7966,852094.63435271,0
+IGM.US,D,20200312,000000,33.2837,34.8362,32.358,32.363,1208012.074857,0
+IGM.US,D,20200313,000000,34.203,35.6153,32.601,35.4826,848108.8138502,0
+IGM.US,D,20200316,000000,31.3459,33.5088,30.9509,31.0171,758146.60724212,0
+IGM.US,D,20200317,000000,31.8157,33.4241,30.6848,33.0243,1231951.1910163,0
+IGM.US,D,20200318,000000,30.8599,32.396,30.1175,31.7428,616773.96926591,0
+IGM.US,D,20200319,000000,31.6286,33.2474,30.9261,32.3198,618467.48935801,0
+IGM.US,D,20200320,000000,32.973,33.327,31.0978,31.1743,834064.69365762,0
+IGM.US,D,20200323,000000,31.131,31.7578,30.098,31.156,628435.06475742,0
+IGM.US,D,20200324,000000,32.8688,33.8723,32.7648,33.8723,786289.28220154,0
+IGM.US,D,20200325,000000,34.1537,35.0364,33.1614,33.7005,979616.69728972,0
+IGM.US,D,20200326,000000,33.9964,35.6531,33.9964,35.6136,834469.92882255,0
+IGM.US,D,20200327,000000,34.737,35.0728,34.1007,34.1537,632753.54099226,0
+IGM.US,D,20200330,000000,34.4262,35.4676,34.2791,35.3887,506017.75524092,0
+IGM.US,D,20200331,000000,35.3904,35.8962,34.747,34.8462,955060.6559539,0
+IGM.US,D,20200401,000000,33.7384,34.2974,33.0193,33.3004,381979.50506485,0
+IGM.US,D,20200402,000000,33.1647,33.8921,33.0043,33.8148,483989.89747121,0
+IGM.US,D,20200403,000000,33.7534,33.9136,32.8524,33.2259,470919.55133163,0
+IGM.US,D,20200406,000000,34.62,36.1391,34.4843,35.949,377733.60826245,0
+IGM.US,D,20200407,000000,37.1477,37.1477,35.858,35.9604,581312.86819401,0
+IGM.US,D,20200408,000000,36.351,36.9675,35.982,36.817,1391855.7774292,0
+IGM.US,D,20200409,000000,37.3381,37.437,36.6751,36.9411,671625.87539261,0
+IGM.US,D,20200413,000000,36.7343,37.2253,36.4007,37.2253,365237.84929699,0
+IGM.US,D,20200414,000000,38.0488,38.725,37.8504,38.702,550660.15452655,0
+IGM.US,D,20200415,000000,38.009,38.3448,37.6389,38.0256,721923.42212871,0
+IGM.US,D,20200416,000000,38.3761,38.6657,37.93,38.4754,300436.51262903,0
+IGM.US,D,20200417,000000,39.1648,39.1931,38.5168,39.0243,435301.19482262,0
+IGM.US,D,20200420,000000,38.6225,39.1765,38.6125,38.6887,258527.93863498,0
+IGM.US,D,20200421,000000,38.1579,38.201,36.8798,37.1362,459772.56015382,0
+IGM.US,D,20200422,000000,38.0636,38.6937,37.9331,38.4954,346542.59713713,0
+IGM.US,D,20200423,000000,38.6753,39.0355,38.4226,38.4804,325990.52116199,0
+IGM.US,D,20200424,000000,38.4921,39.1485,38.3,39.1085,329921.90709013,0
+IGM.US,D,20200427,000000,39.5714,39.6079,39.3184,39.431,210867.44461374,0
+IGM.US,D,20200428,000000,39.8362,39.8378,38.768,38.8141,338619.3424204,0
+IGM.US,D,20200429,000000,39.7502,40.7454,39.7335,40.562,385566.13868853,0
+IGM.US,D,20200430,000000,40.6479,40.6924,40.2031,40.4827,214556.89910016,0
+IGM.US,D,20200501,000000,39.6113,39.9452,39.0505,39.208,413932.60023162,0
+IGM.US,D,20200504,000000,38.9866,39.7235,38.8374,39.7235,169702.80980302,0
+IGM.US,D,20200505,000000,40.228,40.7404,40.1535,40.2761,395521.61751581,0
+IGM.US,D,20200506,000000,40.6479,40.9867,40.368,40.6591,364493.91011366,0
+IGM.US,D,20200507,000000,41.1652,41.4795,41.0746,41.3141,388844.309724,0
+IGM.US,D,20200508,000000,41.6679,41.8961,41.5292,41.8533,213310.95217524,0
+IGM.US,D,20200511,000000,41.6034,42.3659,41.468,42.1078,243177.38865707,0
+IGM.US,D,20200512,000000,42.2666,42.3956,41.2332,41.2332,419327.67138225,0
+IGM.US,D,20200513,000000,41.2251,41.5342,40.0459,40.5539,685663.94729912,0
+IGM.US,D,20200514,000000,40.3485,41.0547,39.861,41.0365,287287.53877089,0
+IGM.US,D,20200515,000000,40.4795,41.3588,40.4795,41.3505,414513.23569178,0
+IGM.US,D,20200518,000000,42.0003,42.4351,41.9226,42.2234,449599.34302898,0
+IGM.US,D,20200519,000000,42.3194,42.8898,42.2881,42.2881,421716.74436936,0
+IGM.US,D,20200520,000000,42.8454,43.3727,42.8454,43.2983,497344.51305482,0
+IGM.US,D,20200521,000000,43.3346,43.4057,42.779,42.8007,229381.24819229,0
+IGM.US,D,20200522,000000,42.7427,43.0669,42.6055,43.0403,192129.85445159,0
+IGM.US,D,20200526,000000,43.872,43.9382,42.9841,42.9941,331857.35862399,0
+IGM.US,D,20200527,000000,42.9491,43.1445,41.8978,43.1297,445861.50225422,0
+IGM.US,D,20200528,000000,42.8716,43.8122,42.8716,42.9824,494713.50862599,0
+IGM.US,D,20200529,000000,43.1428,43.6158,42.8504,43.5429,232834.81952302,0
+IGM.US,D,20200601,000000,43.3874,43.8489,43.3148,43.8009,650450.82595503,0
+IGM.US,D,20200602,000000,43.8189,44.1116,43.4471,44.1116,207813.06016187,0
+IGM.US,D,20200603,000000,44.2028,44.5084,44.1446,44.416,315200.37886073,0
+IGM.US,D,20200604,000000,44.2785,44.4934,43.6951,43.9199,319476.51709335,0
+IGM.US,D,20200605,000000,44.1579,44.9897,44.0489,44.8725,246201.53167872,0
+IGM.US,D,20200608,000000,44.8741,45.2013,44.5332,45.2013,401297.73068716,0
+IGM.US,D,20200609,000000,45.0045,45.6146,45.0045,45.4177,393846.24228181,0
+IGM.US,D,20200610,000000,45.7501,46.1339,45.6129,45.9073,321762.76921772,0
+IGM.US,D,20200611,000000,44.9499,45.1401,43.3646,43.3907,517594.1747278,0
+IGM.US,D,20200612,000000,44.5282,44.6689,43.1888,43.89,344522.46959867,0
+IGM.US,D,20200615,000000,43.1707,44.5332,43.0686,44.4027,491822.42789729,0
+IGM.US,D,20200616,000000,45.454,45.6062,44.6209,45.2424,681127.73276664,0
+IGM.US,D,20200617,000000,45.5433,45.7037,45.2391,45.3603,245118.88847697,0
+IGM.US,D,20200618,000000,45.3169,45.5268,45.2044,45.5268,225552.68312689,0
+IGM.US,D,20200619,000000,46.0707,46.0707,45.1698,45.4392,339163.6881643,0
+IGM.US,D,20200622,000000,45.4392,46.0974,45.3453,46.0974,202490.56844377,0
+IGM.US,D,20200623,000000,46.4513,46.8761,46.2926,46.3736,259108.57409513,0
+IGM.US,D,20200624,000000,46.2247,46.4611,45.1185,45.3088,307857.75960416,0
+IGM.US,D,20200625,000000,45.3319,45.9006,44.92,45.9006,237117.00604168,0
+IGM.US,D,20200626,000000,45.8047,45.8047,44.6839,44.7136,376499.75790962,0
+IGM.US,D,20200629,000000,44.6855,45.1369,44.0589,45.1252,400390.48778066,0
+IGM.US,D,20200630,000000,45.1601,46.1472,45.1601,45.9835,348695.78696855,0
+IGM.US,D,20200701,000000,45.9768,46.8279,45.9601,46.6413,293245.10052354,0
+IGM.US,D,20200702,000000,47.063,47.2629,46.7454,46.8101,252086.51399886,0
+IGM.US,D,20200706,000000,47.4166,48.0002,47.377,47.7522,299003.06883677,0
+IGM.US,D,20200707,000000,47.6613,48.1558,47.3259,47.3259,205690.11176067,0
+IGM.US,D,20200708,000000,47.6068,48.0616,47.4299,48.0616,580411.67357356,0
+IGM.US,D,20200709,000000,48.4354,48.5643,47.5723,48.437,535134.20425339,0
+IGM.US,D,20200710,000000,48.3375,48.6073,47.8927,48.6073,352911.44234073,0
+IGM.US,D,20200713,000000,49.0917,49.3645,47.3029,47.3439,306430.36409794,0
+IGM.US,D,20200714,000000,46.9572,47.7988,46.2264,47.7705,353129.18063829,0
+IGM.US,D,20200715,000000,48.103,48.2468,47.3587,47.8483,367705.55000265,0
+IGM.US,D,20200716,000000,47.3902,47.5939,46.9736,47.4566,224476.08821117,0
+IGM.US,D,20200717,000000,47.663,47.7505,47.2002,47.6218,223157.56185374,0
+IGM.US,D,20200720,000000,47.7357,49.1512,47.5954,49.0386,319125.71650284,0
+IGM.US,D,20200721,000000,49.4238,49.4238,48.3475,48.5112,335577.05454062,0
+IGM.US,D,20200722,000000,48.541,48.8932,48.3739,48.7346,362068.5474103,0
+IGM.US,D,20200723,000000,48.5958,48.8418,47.3372,47.5823,576220.21134555,0
+IGM.US,D,20200724,000000,46.8646,47.4283,46.4709,47.1206,475195.68956424,0
+IGM.US,D,20200727,000000,47.382,47.9477,47.3325,47.8797,466468.01280376,0
+IGM.US,D,20200728,000000,47.7888,47.8797,47.2415,47.2695,156160.69735206,0
+IGM.US,D,20200729,000000,47.5674,48.116,47.5674,48.0069,1265640.1442776,0
+IGM.US,D,20200730,000000,47.6218,48.3557,47.3242,48.265,459494.33899583,0
+IGM.US,D,20200731,000000,49.0137,49.0734,48.28,49.0734,1006259.3973105,0
+IGM.US,D,20200803,000000,49.5149,49.8806,49.4619,49.7808,716691.6547013,0
+IGM.US,D,20200804,000000,49.7498,49.9545,49.5067,49.9116,440702.31425928,0
+IGM.US,D,20200805,000000,50.1085,50.3234,49.9677,50.2326,781886.12996206,0
+IGM.US,D,20200806,000000,50.2752,50.9384,50.1035,50.8771,374739.70667102,0
+IGM.US,D,20200807,000000,50.7465,50.8641,49.7924,50.2094,458526.6132289,0
+IGM.US,D,20200810,000000,50.3151,50.3896,49.4321,49.9198,275203.06325636,0
+IGM.US,D,20200811,000000,49.7513,50.077,49.0469,49.0817,328440.07700953,0
+IGM.US,D,20200812,000000,49.4271,50.1464,49.4271,49.9993,213939.97392374,0
+IGM.US,D,20200813,000000,50.11,50.5053,49.9645,50.1183,487866.84882497,0
+IGM.US,D,20200814,000000,50.1894,50.2276,49.8289,50.011,156934.8779656,0
+IGM.US,D,20200817,000000,50.2602,50.4788,50.2326,50.4241,146695.12969429,0
+IGM.US,D,20200818,000000,50.5611,50.9234,50.3913,50.8376,194785.0520246,0
+IGM.US,D,20200819,000000,50.9251,51.1552,50.5845,50.6607,174142.2517588,0
+IGM.US,D,20200820,000000,50.4341,51.3964,50.3731,51.2922,367457.57027488,0
+IGM.US,D,20200821,000000,51.3897,51.555,51.1752,51.4974,233923.51101082,0
+IGM.US,D,20200824,000000,52.0858,52.198,51.532,51.8757,253701.40637242,0
+IGM.US,D,20200825,000000,51.7917,52.3437,51.7171,52.3353,346403.48655813,0
+IGM.US,D,20200826,000000,52.7091,53.8416,52.7091,53.8235,403027.54049555,0
+IGM.US,D,20200827,000000,53.8646,53.921,53.0779,53.4548,343941.83413851,0
+IGM.US,D,20200828,000000,53.6781,53.956,53.5904,53.8895,1134343.9508495,0
+IGM.US,D,20200831,000000,54.0517,54.2584,53.7411,53.9061,296269.24354519,0
+IGM.US,D,20200901,000000,54.4004,54.9675,54.1014,54.9675,442946.22838135,0
+IGM.US,D,20200902,000000,55.6422,55.7793,54.6633,55.6703,338038.70696025,0
+IGM.US,D,20200903,000000,54.8832,54.8832,52.2513,52.8315,720417.39890397,0
+IGM.US,D,20200904,000000,52.4182,52.9689,49.7529,51.7784,684230.50350692,0
+IGM.US,D,20200908,000000,49.8141,51.0294,49.6339,49.7183,437484.62608425,0
+IGM.US,D,20200909,000000,50.7399,51.4546,50.1497,51.0246,509326.16770661,0
+IGM.US,D,20200910,000000,51.588,51.8017,49.7841,50.0192,499558.18574667,0
+IGM.US,D,20200911,000000,50.4158,50.4838,49.0071,49.5975,626675.01351879,0
+IGM.US,D,20200914,000000,50.3134,50.8212,50.0043,50.2357,553889.93927367,0
+IGM.US,D,20200915,000000,50.9384,51.1652,50.6557,50.9434,419835.72740989,0
+IGM.US,D,20200916,000000,51.1268,51.2095,50.1398,50.1911,262955.28401868,0
+IGM.US,D,20200917,000000,49.0851,49.7709,48.9165,49.5232,287329.87677319,0
+IGM.US,D,20200918,000000,49.7133,49.8208,48.3259,48.9395,305638.03862627,0
+IGM.US,D,20200921,000000,48.0682,49.0337,47.8467,49.0337,370838.56217308,0
+IGM.US,D,20200922,000000,49.5762,50.1217,48.9347,50.0538,482580.64682312,0
+IGM.US,D,20200923,000000,50.0837,50.0837,48.46,48.5509,397819.96621226,0
+IGM.US,D,20200924,000000,48.1325,49.2618,48.1325,48.7146,437926.15096541,0
+IGM.US,D,20200925,000000,48.7823,49.9395,48.4584,49.8058,444089.35444353,0
+IGM.US,D,20200928,000000,50.669,50.7449,50.2784,50.7449,493534.09284754,0
+IGM.US,D,20200929,000000,50.7647,50.9714,50.6174,50.73,185174.32550179,0
+IGM.US,D,20200930,000000,50.7217,51.4842,50.6324,50.9584,350570.75564198,0
+IGM.US,D,20201001,000000,51.6063,51.8674,51.3549,51.7617,1105439.1918486,0
+IGM.US,D,20201002,000000,50.606,51.4346,50.459,50.606,338280.63840198,0
+IGM.US,D,20201005,000000,50.9101,51.6576,50.9101,51.6161,302904.2133347,0
+IGM.US,D,20201006,000000,51.5813,52.0033,50.7415,50.9418,199672.06714759,0
+IGM.US,D,20201007,000000,51.4129,51.8974,51.3566,51.8132,189595.62259944,0
+IGM.US,D,20201008,000000,52.243,52.243,52.0363,52.1736,148963.23696053,0
+IGM.US,D,20201009,000000,52.4216,52.982,52.4216,52.9472,214036.74650043,0
+IGM.US,D,20201012,000000,53.7511,54.685,53.4828,54.2501,326800.99149179,0
+IGM.US,D,20201013,000000,54.4269,54.6533,54.093,54.232,199466.42542212,0
+IGM.US,D,20201014,000000,54.4269,54.4863,53.3822,53.7756,128943.41015719,0
+IGM.US,D,20201015,000000,52.815,53.5637,52.7308,53.4448,281892.46762026,0
+IGM.US,D,20201016,000000,53.8301,54.06,53.2084,53.2664,142582.29518484,0
+IGM.US,D,20201019,000000,53.6349,53.8416,52.4281,52.5502,307633.97302056,0
+IGM.US,D,20201020,000000,52.6925,53.2101,52.3968,52.7125,272898.66627386,0
+IGM.US,D,20201021,000000,52.7141,53.2779,52.5901,52.6381,188579.51054417,0
+IGM.US,D,20201022,000000,52.7491,52.8233,51.9072,52.6099,1132160.5195879,0
+IGM.US,D,20201023,000000,52.6726,52.8133,52.2992,52.8133,123675.35301347,0
+IGM.US,D,20201026,000000,52.3223,52.6546,51.0987,51.676,246848.69828536,0
+IGM.US,D,20201027,000000,51.9239,52.1703,51.671,52.0313,216075.01889703,0
+IGM.US,D,20201028,000000,51.1003,51.1087,49.8889,49.9003,345314.79507034,0
+IGM.US,D,20201029,000000,50.1829,51.2325,50.1647,50.9651,269753.55753135,0
+IGM.US,D,20201030,000000,50.4738,50.5945,49.1247,49.5892,365558.40845728,0
+IGM.US,D,20201102,000000,49.981,50.2867,49.1577,49.609,347389.3571832,0
+IGM.US,D,20201103,000000,49.9877,50.8145,49.7466,50.5286,168565.73202688,0
+IGM.US,D,20201104,000000,52.0148,53.0912,51.7984,52.8133,452194.05774156,0
+IGM.US,D,20201105,000000,54.121,54.4618,53.835,54.2981,271174.90475152,0
+IGM.US,D,20201106,000000,54.0634,54.591,53.5112,54.4634,167114.14337648,0
+IGM.US,D,20201109,000000,55.019,55.4818,53.5327,53.5327,558680.18181997,0
+IGM.US,D,20201110,000000,52.9969,53.1273,51.9022,52.4776,472655.40942606,0
+IGM.US,D,20201111,000000,53.0202,53.6962,53.0202,53.6697,192752.82791405,0
+IGM.US,D,20201112,000000,53.6929,53.8713,53.035,53.1736,79178.112592892,0
+IGM.US,D,20201113,000000,53.6119,53.7756,53.2698,53.6831,113115.04558187,0
+IGM.US,D,20201116,000000,53.6069,54.1607,53.5589,54.093,149930.96272746,0
+IGM.US,D,20201117,000000,53.989,54.2137,53.8201,53.9906,125580.56311711,0
+IGM.US,D,20201118,000000,53.8895,54.1097,53.5523,53.5523,131816.34602776,0
+IGM.US,D,20201119,000000,53.4067,54.0847,53.2349,54.0584,157267.53369798,0
+IGM.US,D,20201120,000000,54.1194,54.1739,53.6847,53.6847,146205.21852478,0
+IGM.US,D,20201123,000000,53.9343,54.0517,53.3325,53.8053,445335.30136846,0
+IGM.US,D,20201124,000000,54.0335,54.4995,53.7607,54.475,116538.37548238,0
+IGM.US,D,20201125,000000,54.7311,54.8469,54.5412,54.7907,373475.61488797,0
+IGM.US,D,20201127,000000,55.0935,55.3793,55.0536,55.1875,76982.584759169,0
+IGM.US,D,20201130,000000,55.2139,55.3117,54.6253,55.2934,146199.17023874,0
+IGM.US,D,20201201,000000,55.662,56.1646,55.4501,55.8706,143374.62065651,0
+IGM.US,D,20201202,000000,55.6257,55.9629,55.2834,55.9004,119804.44994576,0
+IGM.US,D,20201203,000000,55.9004,56.2673,55.7165,55.8075,130243.7916565,0
+IGM.US,D,20201204,000000,55.9546,56.3367,55.8489,56.3052,113127.14215395,0
+IGM.US,D,20201207,000000,56.3002,56.5846,56.3002,56.5119,324986.5056788,0
+IGM.US,D,20201208,000000,56.4904,56.7266,56.201,56.6624,186317.45156397,0
+IGM.US,D,20201209,000000,56.5846,56.7465,55.2767,55.5116,246026.13138347,0
+IGM.US,D,20201210,000000,55.1925,55.8489,54.9608,55.7265,100250.34116776,0
+IGM.US,D,20201211,000000,55.4091,55.6192,55.0918,55.6042,88746.501113394,0
+IGM.US,D,20201214,000000,55.8307,56.3764,55.8307,55.8971,110526.37915533,0
+IGM.US,D,20201215,000000,56.3169,56.4839,55.9646,56.4839,165094.01583802,0
+IGM.US,D,20201216,000000,56.6491,57.0789,56.4954,56.9929,93397.633080698,0
+IGM.US,D,20201217,000000,57.3701,57.5585,57.2095,57.3733,245209.61276762,0
+IGM.US,D,20201218,000000,57.58,57.58,56.9879,57.3535,140894.82337876,0
+IGM.US,D,20201221,000000,56.7266,57.2725,56.33,57.236,169720.95466115,0
+IGM.US,D,20201222,000000,57.4065,57.6643,57.1319,57.5552,295591.83550834,0
+IGM.US,D,20201223,000000,57.6876,57.6876,57.1122,57.1122,153239.37519314,0
+IGM.US,D,20201224,000000,57.2888,57.4642,57.1734,57.3138,300593.76806615,0
+IGM.US,D,20201228,000000,57.7883,57.9305,57.327,57.7618,342828.94950654,0
+IGM.US,D,20201229,000000,58.1206,58.1206,57.4807,57.6017,133370.75554089,0
+IGM.US,D,20201230,000000,57.8398,57.8398,57.5519,57.56,218318.93301909,0
+IGM.US,D,20201231,000000,57.5187,57.7766,57.327,57.7088,131429.25572099,0
+IGM.US,D,20210104,000000,57.9223,57.9223,56.135,56.7962,229284.4756156,0
+IGM.US,D,20210105,000000,56.5399,57.246,56.5399,57.1851,142624.63318715,0
+IGM.US,D,20210106,000000,56.3317,57.1634,56.2258,56.3449,157321.96827237,0
+IGM.US,D,20210107,000000,56.8328,57.8546,56.8328,57.7684,120572.58227326,0
+IGM.US,D,20210108,000000,58.1222,58.2791,57.585,58.2231,120288.31282922,0
+IGM.US,D,20210111,000000,57.5667,58.0793,57.3451,57.5867,254747.75985791,0
+IGM.US,D,20210112,000000,57.5717,57.7451,56.9383,57.4312,212131.53639679,0
+IGM.US,D,20210113,000000,57.512,57.9058,57.3981,57.7054,161936.81052342,0
+IGM.US,D,20210114,000000,57.8561,58.0362,57.274,57.3138,136927.14773435,0
+IGM.US,D,20210115,000000,57.3253,57.4412,56.8145,56.8542,174922.48065839,0
+IGM.US,D,20210119,000000,57.2525,57.8578,57.1189,57.7286,185948.50611533,0
+IGM.US,D,20210120,000000,58.5406,59.3357,58.4941,59.1327,192662.1036234,0
+IGM.US,D,20210121,000000,59.5505,59.7542,59.2481,59.6236,226290.57402416,0
+IGM.US,D,20210122,000000,59.4267,59.6401,59.3274,59.3737,129282.11417562,0
+IGM.US,D,20210125,000000,60.0384,60.1031,58.3257,59.4961,281711.01903896,0
+IGM.US,D,20210126,000000,59.7277,59.7659,59.3871,59.4451,112631.1826984,0
+IGM.US,D,20210127,000000,58.9871,58.9871,57.3601,57.7734,206276.79550688,0
+IGM.US,D,20210128,000000,58.2214,59.1757,58.2214,58.4068,656940.63687945,0
+IGM.US,D,20210129,000000,58.1771,58.1871,56.8508,57.3651,283271.47683813,0
+IGM.US,D,20210201,000000,57.8479,58.9539,57.6526,58.8266,218482.23674226,0
+IGM.US,D,20210202,000000,59.48,60.0351,59.48,59.8847,261509.74365433,0
+IGM.US,D,20210203,000000,60.4817,60.4817,59.9211,59.9211,379632.77008005,0
+IGM.US,D,20210204,000000,60.2437,60.6816,60.0549,60.6816,166122.22446538,0
+IGM.US,D,20210205,000000,61.0224,61.1411,60.7663,61.0522,248747.86010295,0
+IGM.US,D,20210208,000000,61.3463,61.5581,61.1196,61.5282,260959.34962439,0
+IGM.US,D,20210209,000000,61.381,61.8885,61.381,61.6454,156729.23624013,0
+IGM.US,D,20210210,000000,62.0344,62.0344,61.1313,61.6837,202466.3752996,0
+IGM.US,D,20210211,000000,62.0507,62.2971,61.8373,62.2093,139382.75186793,0
+IGM.US,D,20210212,000000,62.064,62.5845,62.064,62.5845,130425.2402378,0
+IGM.US,D,20210216,000000,62.8542,63.0658,62.3583,62.56,239155.27843827,0
+IGM.US,D,20210217,000000,61.9515,62.1232,61.4242,62.0985,160219.09728712,0
+IGM.US,D,20210218,000000,61.3827,61.9812,61.1576,61.8341,155749.41390111,0
+IGM.US,D,20210219,000000,62.1117,62.1945,61.6122,61.6887,119598.80822029,0
+IGM.US,D,20210222,000000,60.9594,61.0638,60.3193,60.3542,181684.4644548,0
+IGM.US,D,20210223,000000,59.1358,60.4521,58.1604,60.1623,299982.89117578,0
+IGM.US,D,20210224,000000,59.7244,60.8899,59.2679,60.8286,111191.6906201,0
+IGM.US,D,20210225,000000,60.4122,60.7826,58.4168,58.6182,166660.52192324,0
+IGM.US,D,20210226,000000,59.1838,59.8714,58.3968,59.116,270400.72413798,0
+IGM.US,D,20210301,000000,60.0731,60.8485,59.7294,60.789,378810.20317816,0
+IGM.US,D,20210302,000000,60.991,60.991,59.8152,59.8647,324653.84994642,0
+IGM.US,D,20210303,000000,59.6336,59.6336,58.018,58.1322,354465.85185386,0
+IGM.US,D,20210304,000000,57.9355,58.4531,56.1778,56.8212,238768.1881315,0
+IGM.US,D,20210305,000000,57.5402,57.9305,55.7877,57.8709,216583.07492466,0
+IGM.US,D,20210308,000000,57.8709,58.2312,56.244,56.3035,316168.10462766,0
+IGM.US,D,20210309,000000,57.4857,58.658,57.4857,58.3057,374515.92008741,0
+IGM.US,D,20210310,000000,59.0099,59.0727,57.9535,58.1222,390779.76125786,0
+IGM.US,D,20210311,000000,58.9921,59.9476,58.9921,59.655,186807.36273348,0
+IGM.US,D,20210312,000000,58.8316,59.1327,58.4118,59.1093,489596.65863336,0
+IGM.US,D,20210315,000000,59.2414,59.7277,58.8813,59.726,239324.63044749,0
+IGM.US,D,20210316,000000,60.1888,60.6583,59.7045,60.0368,173972.89974959,0
+IGM.US,D,20210317,000000,59.4467,60.5841,59.1542,60.1955,121195.55573572,0
+IGM.US,D,20210318,000000,59.3324,59.4716,58.2957,58.3421,359014.16295843,0
+IGM.US,D,20210319,000000,58.3057,58.8713,58.0247,58.5849,276104.25787682,0
+IGM.US,D,20210322,000000,58.9176,59.7642,58.9176,59.3837,201831.30526505,0
+IGM.US,D,20210323,000000,59.6136,59.8054,58.9838,59.071,171148.35016736,0
+IGM.US,D,20210324,000000,59.48,59.48,58.1056,58.1056,131894.97374633,0
+IGM.US,D,20210325,000000,57.636,58.2197,57.3038,57.9535,222171.69122867,0
+IGM.US,D,20210326,000000,57.9075,59.1408,57.8775,59.0927,263160.92574415,0
+IGM.US,D,20210329,000000,59.0232,59.1442,58.4795,58.9324,179579.66091173,0
+IGM.US,D,20210330,000000,58.5156,58.7324,58.1837,58.5799,199617.6325732,0
+IGM.US,D,20210331,000000,59.0148,59.9095,58.8909,59.5621,207335.24556445,0
+IGM.US,D,20210401,000000,60.27,60.9314,60.247,60.9215,275940.95415365,0
+IGM.US,D,20210405,000000,61.3793,62.1497,61.3463,62.0902,157019.55397021,0
+IGM.US,D,20210406,000000,61.9185,62.3434,61.9151,61.9565,126191.44000749,0
+IGM.US,D,20210407,000000,61.8968,62.4905,61.8968,62.3004,178418.38999142,0
+IGM.US,D,20210408,000000,62.9466,63.1534,62.8226,63.15,254251.80040236,0
+IGM.US,D,20210409,000000,62.9383,63.651,62.8079,63.6213,312188.33241117,0
+IGM.US,D,20210412,000000,63.3718,63.5256,63.0528,63.4014,290438.69579945,0
+IGM.US,D,20210413,000000,63.6677,64.0198,63.6593,63.9256,111778.37436629,0
+IGM.US,D,20210414,000000,63.9041,63.9619,63.0871,63.1435,174904.33580026,0
+IGM.US,D,20210415,000000,63.8479,64.2627,63.8479,64.1983,149622.50013925,0
+IGM.US,D,20210416,000000,64.4579,64.4579,63.8097,64.0745,156414.72536588,0
+IGM.US,D,20210419,000000,63.8661,64.1006,63.1005,63.4558,566397.79481123,0
+IGM.US,D,20210420,000000,63.2794,63.5008,62.4472,62.8029,780289.38244664,0
+IGM.US,D,20210421,000000,62.5648,63.2989,62.4822,63.2777,259229.539816,0
+IGM.US,D,20210422,000000,63.276,63.5206,62.4522,62.6557,253314.31606565,0
+IGM.US,D,20210423,000000,62.912,63.7867,62.8426,63.5832,182748.96279842,0
+IGM.US,D,20210426,000000,63.6925,64.2331,63.6875,64.162,170773.35643268,0
+IGM.US,D,20210427,000000,64.385,64.385,63.8297,63.9452,187744.84707019,0
+IGM.US,D,20210428,000000,64.0645,64.3539,63.9869,64.0165,263560.11262301,0
+IGM.US,D,20210429,000000,64.7637,64.7637,63.5123,64.1586,129221.63131519,0
+IGM.US,D,20210430,000000,63.6775,63.9419,63.2327,63.2777,162535.5908417,0
+IGM.US,D,20210503,000000,63.5848,63.6197,62.7004,62.7416,250725.64963911,0
+IGM.US,D,20210504,000000,62.1945,62.1945,60.8106,61.5927,709143.39371921,0
+IGM.US,D,20210505,000000,62.0869,62.0869,61.2406,61.3215,263003.67030702,0
+IGM.US,D,20210506,000000,61.2389,61.6372,60.7381,61.6356,234358.98760594,0
+IGM.US,D,20210507,000000,62.3186,62.6245,62.0127,62.1945,122241.90922121,0
+IGM.US,D,20210510,000000,61.8968,61.8968,60.4997,60.5527,421783.27551583,0
+IGM.US,D,20210511,000000,59.215,60.7016,59.215,60.5527,254632.84242309,0
+IGM.US,D,20210512,000000,59.592,59.9393,58.7339,58.8696,265253.63271513,0
+IGM.US,D,20210513,000000,59.5028,59.8269,58.8513,59.3241,202907.90018075,0
+IGM.US,D,20210514,000000,60.0748,60.8949,59.9774,60.7563,345435.76079121,0
+IGM.US,D,20210517,000000,60.4039,60.5561,59.9211,60.5561,181448.58129911,0
+IGM.US,D,20210518,000000,60.7381,60.986,60.1673,60.1673,265791.93017298,0
+IGM.US,D,20210519,000000,59.1343,60.4254,59.1343,60.3708,232139.26662804,0
+IGM.US,D,20210520,000000,60.6106,61.6871,60.6106,61.5464,294049.5225673,0
+IGM.US,D,20210521,000000,61.854,61.8636,61.2126,61.2688,190133.9200573,0
+IGM.US,D,20210524,000000,61.8091,62.5585,61.8091,62.3781,170972.94987211,0
+IGM.US,D,20210525,000000,62.7367,62.8079,62.3218,62.4572,237038.37832312,0
+IGM.US,D,20210526,000000,62.6475,62.7252,62.5402,62.6492,133648.97669889,0
+IGM.US,D,20210527,000000,62.5745,62.7499,62.4111,62.4455,237473.85491824,0
+IGM.US,D,20210528,000000,62.6689,62.9516,62.5435,62.573,152912.76774681,0
+IGM.US,D,20210601,000000,62.9086,62.912,62.2358,62.3929,203524.82535717,0
+IGM.US,D,20210602,000000,62.5713,62.8426,62.3698,62.6574,269584.20552214,0
+IGM.US,D,20210603,000000,62.1017,62.2806,61.6837,61.9779,224530.52278556,0
+IGM.US,D,20210604,000000,62.3796,63.0461,62.3086,63.0031,129378.88675231,0
+IGM.US,D,20210607,000000,62.9898,63.1864,62.8409,63.183,326407.85289897,0
+IGM.US,D,20210608,000000,63.4163,63.7138,63.0771,63.2727,77242.661059035,0
+IGM.US,D,20210609,000000,63.5618,63.6825,63.2344,63.2644,63881.997189374,0
+IGM.US,D,20210610,000000,63.4079,63.9386,63.3255,63.9339,187914.1990794,0
+IGM.US,D,20210611,000000,63.9786,64.192,63.9352,64.192,117856.90183981,0
+IGM.US,D,20210614,000000,64.2594,64.8727,64.192,64.8727,227917.56296982,0
+IGM.US,D,20210615,000000,64.863,64.863,64.3457,64.4562,199968.43316371,0
+IGM.US,D,20210616,000000,64.5604,64.6844,63.5569,64.1603,199411.99084773,0
+IGM.US,D,20210617,000000,63.9074,65.2283,63.9074,65.1011,387513.68679447,0
+IGM.US,D,20210618,000000,64.6696,64.9474,64.3965,64.5654,856830.44232465,0
+IGM.US,D,20210621,000000,64.6133,65.0381,64.1355,64.9457,176900.27019455,0
+IGM.US,D,20210622,000000,64.9902,65.6994,64.9821,65.6318,210800.91346726,0
+IGM.US,D,20210623,000000,65.7094,65.9047,65.5342,65.6501,137665.03863164,0
+IGM.US,D,20210624,000000,66.0502,66.336,65.9493,66.0568,245554.36507209,0
+IGM.US,D,20210625,000000,66.1856,66.1856,65.8583,65.969,248524.07351935,0
+IGM.US,D,20210628,000000,66.1312,66.7513,66.1312,66.7364,345750.27166546,0
+IGM.US,D,20210629,000000,66.7182,66.9908,66.6665,66.9775,99935.83029351,0
+IGM.US,D,20210630,000000,66.8704,66.8736,66.6022,66.7049,99470.112268173,0
+IGM.US,D,20210701,000000,66.6354,66.8104,66.414,66.7463,73843.524302696,0
+IGM.US,D,20210702,000000,67.148,67.563,66.9958,67.507,133806.23213601,0
+IGM.US,D,20210706,000000,67.6356,68.0658,67.3164,68.0374,157733.25172332,0
+IGM.US,D,20210707,000000,68.4277,68.5317,67.9051,68.1133,155428.85474082,0
+IGM.US,D,20210708,000000,66.9892,67.7284,66.7397,67.4753,200663.98605869,0
+IGM.US,D,20210709,000000,67.434,68.145,67.434,68.1053,108101.01645197,0
+IGM.US,D,20210712,000000,68.4112,68.4244,67.9763,68.1945,133473.57640362,0
+IGM.US,D,20210713,000000,68.1019,68.7351,68.0424,68.1483,182724.76965425,0
+IGM.US,D,20210714,000000,68.7286,68.8425,68.0408,68.1928,244707.60502603,0
+IGM.US,D,20210715,000000,68.2325,68.3367,67.1677,67.502,448800.96927127,0
+IGM.US,D,20210716,000000,67.8227,67.8342,66.8504,66.8969,270993.45617022,0
+IGM.US,D,20210719,000000,66.0799,66.4023,65.7558,66.2106,246903.13285974,0
+IGM.US,D,20210720,000000,66.5395,67.5761,66.1574,67.2354,359836.72986031,0
+IGM.US,D,20210721,000000,67.181,67.9479,67.1645,67.9184,287771.40165435,0
+IGM.US,D,20210722,000000,67.9879,68.4244,67.9879,68.4244,150172.89416919,0
+IGM.US,D,20210723,000000,68.8064,69.5039,68.717,69.4774,291805.60844523,0
+IGM.US,D,20210726,000000,69.4445,69.5717,69.294,69.5271,151672.86910793,0
+IGM.US,D,20210727,000000,69.5089,69.5089,68.0274,68.6508,122241.90922121,0
+IGM.US,D,20210728,000000,69.0228,69.1933,68.4311,69.0244,332806.93953279,0
+IGM.US,D,20210729,000000,68.8872,69.2294,68.8872,68.9847,133019.95495038,0
+IGM.US,D,20210730,000000,68.1333,68.5217,68.1003,68.2922,188343.62738848,0
+IGM.US,D,20210802,000000,68.5815,68.6608,68.0558,68.1333,193968.53340875,0
+IGM.US,D,20210803,000000,68.3302,68.4161,67.5415,68.4062,119187.52476935,0
+IGM.US,D,20210804,000000,68.5201,68.8329,68.2407,68.7038,251342.57481553,0
+IGM.US,D,20210805,000000,68.8014,69.1353,68.732,69.1236,133062.29295268,0
+IGM.US,D,20210806,000000,68.9535,69.1369,68.7038,68.912,133806.23213601,0
+IGM.US,D,20210809,000000,68.9304,68.9614,68.7303,68.8559,170271.34869108,0
+IGM.US,D,20210810,000000,68.9337,69.0213,68.2293,68.3581,448395.73410637,0
+IGM.US,D,20210811,000000,68.6591,68.6591,67.8968,68.2193,428212.60357986,0
+IGM.US,D,20210812,000000,68.0591,68.5037,67.8785,68.4756,97964.089043392,0
+IGM.US,D,20210813,000000,68.5865,68.7733,68.4507,68.684,149271.69954873,0
+IGM.US,D,20210816,000000,68.4261,68.7466,67.7349,68.7466,102222.08241788,0
+IGM.US,D,20210817,000000,68.3335,68.3647,67.601,68.0061,241695.55857646,0
+IGM.US,D,20210818,000000,67.9431,68.1417,67.2736,67.2752,184279.17916738,0
+IGM.US,D,20210819,000000,66.8736,67.9629,66.8736,67.6406,208859.41364736,0
+IGM.US,D,20210820,000000,67.806,68.4411,67.806,68.4046,119223.8144856,0
+IGM.US,D,20210823,000000,68.6873,69.6064,68.6873,69.5139,296577.7061334,0
+IGM.US,D,20210824,000000,69.7468,69.9337,69.6181,69.8001,153118.40947228,0
+IGM.US,D,20210825,000000,69.9173,70.0397,69.7321,69.904,119399.21478086,0
+IGM.US,D,20210826,000000,69.8876,70.0397,69.5206,69.5519,134773.95790293,0
+IGM.US,D,20210827,000000,69.7371,70.5287,69.6976,70.4545,189698.44346218,0
+IGM.US,D,20210830,000000,70.6117,71.2664,70.6117,71.116,231171.54086111,0
+IGM.US,D,20210831,000000,71.1954,71.1954,70.7622,70.883,129693.39762656,0
+IGM.US,D,20210901,000000,71.1342,71.4369,70.9806,71.0365,204051.02624294,0
+IGM.US,D,20210902,000000,71.197,71.2597,70.6582,70.8351,94994.380596129,0
+IGM.US,D,20210903,000000,70.7852,71.3063,70.7852,71.1887,296571.65784736,0
+IGM.US,D,20210907,000000,71.2335,71.3309,70.959,71.1787,261963.36510758,0
+IGM.US,D,20210908,000000,71.0797,71.0912,70.4117,70.7669,804887.76178473,0
+IGM.US,D,20210909,000000,70.8763,71.068,70.5903,70.6052,155271.59930369,0
+IGM.US,D,20210910,000000,71.0415,71.121,70.0429,70.091,154914.75042714,0
+IGM.US,D,20210913,000000,70.527,70.5637,69.6081,69.9619,275033.71124715,0
+IGM.US,D,20210914,000000,70.2943,70.3141,69.7485,69.8778,154920.79871318,0
+IGM.US,D,20210915,000000,69.942,70.4795,69.4889,70.3902,964985.89335098,0
+IGM.US,D,20210916,000000,70.1507,70.6035,69.8446,70.4878,547375.93520503,0
+IGM.US,D,20210917,000000,70.4215,70.4215,69.4428,69.6297,375677.19100773,0
+IGM.US,D,20210920,000000,68.4029,68.7383,67.2621,68.1433,391735.3904527,0
+IGM.US,D,20210921,000000,68.5217,68.6856,68.115,68.2193,158446.94947643,0
+IGM.US,D,20210922,000000,68.4062,69.1833,68.1962,68.9597,479665.37295025,0
+IGM.US,D,20210923,000000,69.3403,69.9884,69.2196,69.891,93524.647087609,0
+IGM.US,D,20210924,000000,69.4478,70.0677,69.4478,70.0084,105258.32201162,0
+IGM.US,D,20210927,000000,69.3982,69.5717,68.9337,69.461,207014.68640416,0
+IGM.US,D,20210928,000000,68.4624,68.4624,67.1877,67.2226,318363.63246138,0
+IGM.US,D,20210929,000000,67.5663,67.7184,66.8038,66.8671,291297.55241759,0
+IGM.US,D,20210930,000000,67.2092,67.5266,66.6552,66.6782,134296.14330552,0
+IGM.US,D,20211001,000000,66.9858,67.7,66.3293,67.4686,488314.42199217,0
+IGM.US,D,20211004,000000,67.0868,67.0868,65.2415,65.6994,318726.52962398,0
+IGM.US,D,20211005,000000,65.9508,67.0785,65.9508,66.6815,206379.61636961,0
+IGM.US,D,20211006,000000,65.9805,67.2176,65.8765,67.186,314105.6390869,0
+IGM.US,D,20211007,000000,67.8884,68.4227,67.8409,67.8785,311377.86208137,0
+IGM.US,D,20211008,000000,68.239,68.239,67.591,67.6191,209089.24851701,0
+IGM.US,D,20211011,000000,67.2784,67.9846,67.0802,67.0802,155489.33760125,0
+IGM.US,D,20211012,000000,67.4042,67.4142,66.7906,66.9363,137658.99034559,0
+IGM.US,D,20211013,000000,67.2604,67.5761,67.158,67.5383,173174.52599188,0
+IGM.US,D,20211014,000000,68.3417,68.9254,68.2938,68.8872,625060.12114526,0
+IGM.US,D,20211015,000000,69.2048,69.3833,69.0114,69.3833,122737.86867676,0
+IGM.US,D,20211018,000000,69.1221,70.1092,69.1221,70.0777,171245.12274406,0
+IGM.US,D,20211019,000000,70.3408,70.7292,70.2049,70.6876,110713.87602268,0
+IGM.US,D,20211020,000000,70.7042,70.7719,70.2148,70.3918,74811.250069625,0
+IGM.US,D,20211021,000000,70.2561,70.8251,70.1556,70.8151,592302.6039347,0
+IGM.US,D,20211022,000000,70.3771,70.4282,69.8146,69.9337,115661.3740061,0
+IGM.US,D,20211025,000000,70.0134,70.382,69.7835,70.2016,78168.048823658,0
+IGM.US,D,20211026,000000,70.7936,70.9176,70.1999,70.2281,92538.776462547,0
+IGM.US,D,20211027,000000,70.2264,70.6466,70.0117,70.0117,214496.41623972,0
+IGM.US,D,20211028,000000,70.2594,70.7769,70.1734,70.7209,1034293.2031212,0
+IGM.US,D,20211029,000000,70.0594,71.0531,69.9867,71.007,386685.07160654,0
+IGM.US,D,20211101,000000,71.1425,71.1425,70.6942,71.0183,108373.18932392,0
+IGM.US,D,20211102,000000,71.0053,71.3674,71.0053,71.3046,75700.348117993,0
+IGM.US,D,20211103,000000,71.2532,71.8716,71.0216,71.8217,89683.985450106,0
+IGM.US,D,20211104,000000,72.0816,73.1165,72.0816,72.9232,101641.44695772,0
+IGM.US,D,20211105,000000,73.297,73.6556,72.9744,73.2291,110550.57229951,0
+IGM.US,D,20211108,000000,73.5334,73.811,73.5334,73.6208,59950.611261227,0
+IGM.US,D,20211109,000000,73.8488,73.9118,73.1363,73.5564,69500.854923601,0
+IGM.US,D,20211110,000000,72.9266,73.4175,71.7772,72.0533,451093.26968168,0
+IGM.US,D,20211111,000000,72.6421,72.7215,72.3924,72.4172,44491.192134542,0
+IGM.US,D,20211112,000000,72.6388,73.6074,72.6354,73.5778,40844.07565043,0
+IGM.US,D,20211115,000000,73.7928,73.9978,73.2458,73.5678,262326.26227017,0
+IGM.US,D,20211116,000000,73.3827,74.1747,73.3827,74.1234,45011.344734266,0
+IGM.US,D,20211117,000000,74.0887,74.1647,73.6408,73.6606,82395.800767926,0
+IGM.US,D,20211118,000000,74.1217,74.3036,73.6044,74.1862,54114.015229439,0
+IGM.US,D,20211119,000000,74.6374,74.94,74.3548,74.4161,52420.495137314,0
+IGM.US,D,20211122,000000,74.7104,74.9188,72.9199,72.9547,93506.502229475,0
+IGM.US,D,20211123,000000,72.6504,72.9481,71.7954,72.5991,96228.230948962,0
+IGM.US,D,20211124,000000,72.2272,73.2158,71.8566,73.2041,79716.410050745,0
+IGM.US,D,20211126,000000,72.4569,72.8203,71.4486,71.7263,73855.620874779,0
+IGM.US,D,20211129,000000,72.6438,73.2241,72.3527,73.0601,177323.65021758,0
+IGM.US,D,20211130,000000,72.9332,73.2556,71.5623,71.7541,74490.690909326,0
+IGM.US,D,20211201,000000,72.6687,72.7827,70.2411,70.2678,130153.06736585,0
+IGM.US,D,20211202,000000,70.0544,71.2269,70.0544,70.979,106709.91066201,0
+IGM.US,D,20211203,000000,71.2979,71.3938,68.978,69.7451,104738.16941189,0
+IGM.US,D,20211206,000000,69.914,70.5837,69.0394,70.4265,117131.10751462,0
+IGM.US,D,20211207,000000,71.8351,72.9877,71.8351,72.8172,99046.732245142,0
+IGM.US,D,20211208,000000,72.9349,73.31,72.7643,73.2805,74212.469751339,0
+IGM.US,D,20211209,000000,73.1563,73.424,72.313,72.313,111004.19375275,0
+IGM.US,D,20211210,000000,72.8949,72.9366,72.3677,72.9349,59720.776391582,0
+IGM.US,D,20211213,000000,72.9282,73.1148,71.8484,71.8682,507445.15074714,0
+IGM.US,D,20211214,000000,70.8845,71.3624,70.1274,70.8763,382330.30565536,0
+IGM.US,D,20211215,000000,70.8119,72.7347,70.1142,72.667,250743.79449724,0
+IGM.US,D,20211216,000000,72.9397,72.9397,70.3754,70.8151,346004.29967928,0
+IGM.US,D,20211217,000000,69.9817,71.192,69.6364,70.5953,533071.73871262,0
+IGM.US,D,20211220,000000,69.4363,69.838,69.2294,69.6892,178515.16256811,0
+IGM.US,D,20211221,000000,70.4083,71.6022,69.886,71.5923,114415.42708118,0
+IGM.US,D,20211222,000000,71.4203,72.2899,71.3326,72.2899,91075.091240065,0
+IGM.US,D,20211223,000000,72.2684,73.0157,72.2684,72.7593,231401.37573076,0
+IGM.US,D,20211227,000000,72.9216,73.9003,72.9216,73.8788,156789.71910056,0
+IGM.US,D,20211228,000000,73.9995,73.9995,73.249,73.3975,134150.98444048,0
+IGM.US,D,20211229,000000,73.4987,73.6491,73.0884,73.361,195069.32146863,0
+IGM.US,D,20211230,000000,73.3877,73.7829,73.0421,73.1165,54458.767533907,0
+IGM.US,D,20211231,000000,73.0372,73.1943,72.5444,72.5494,76444.287301317,0
+IGM.US,D,20220103,000000,72.7627,73.0834,72.2817,73.0751,85649.778659226,0
+IGM.US,D,20220104,000000,73.158,73.2025,71.4764,72.1476,101163.6323603,0
+IGM.US,D,20220105,000000,71.5773,71.6765,69.6479,69.6479,257445.29543323,0
+IGM.US,D,20220106,000000,69.2213,70.1918,69.2163,69.6164,153438.96863258,0
+IGM.US,D,20220107,000000,69.4692,69.919,68.4641,68.7997,189383.93258793,0
+IGM.US,D,20220110,000000,67.8509,68.907,66.6155,68.8377,248028.1140638,0
+IGM.US,D,20220111,000000,68.5733,69.9719,68.4607,69.8745,229955.83536641,0
+IGM.US,D,20220112,000000,70.3852,70.7109,69.7551,70.0234,86659.842428454,0
+IGM.US,D,20220113,000000,70.4167,70.4562,68.1003,68.1003,132191.33976245,0
+IGM.US,D,20220114,000000,67.4936,68.6243,67.4936,68.5716,143265.75150774,0
+IGM.US,D,20220118,000000,67.5085,67.8934,66.7232,66.8171,406039.58694511,0
+IGM.US,D,20220119,000000,66.9444,67.5893,66.0252,66.0682,149102.34753952,0
+IGM.US,D,20220120,000000,66.6287,67.4306,64.9902,65.0961,362540.31372167,0
+IGM.US,D,20220121,000000,64.4894,65.1259,63.0046,63.0246,658331.74266944,0
+IGM.US,D,20220124,000000,61.5957,63.5982,59.878,63.5652,357798.45746372,0
+IGM.US,D,20220125,000000,62.3119,62.8146,61.3082,61.7465,347213.95688794,0
+IGM.US,D,20220126,000000,63.5338,64.0728,61.1459,61.7152,369096.65579261,0
+IGM.US,D,20220127,000000,62.7416,63.1369,61.2026,61.3148,278275.59256637,0
+IGM.US,D,20220128,000000,61.7613,63.5752,61.0157,63.5752,174825.7080817,0
+IGM.US,D,20220131,000000,63.775,65.855,63.643,65.8121,217702.00784267,0
+IGM.US,D,20220201,000000,66.1939,66.4435,65.2781,66.3426,213280.71074502,0
+IGM.US,D,20220202,000000,67.4159,67.4159,66.1214,66.7828,104623.25197707,0
+IGM.US,D,20220203,000000,64.4595,64.9624,63.3222,63.4194,330357.38368525,0
+IGM.US,D,20220204,000000,63.9057,65.2931,63.4774,64.7288,273624.46059906,0
+IGM.US,D,20220207,000000,64.8318,65.1986,63.9736,64.1503,198305.1545018,0
+IGM.US,D,20220208,000000,63.8297,64.9707,63.6743,64.8927,121782.23948192,0
+IGM.US,D,20220209,000000,65.6796,66.4883,65.6418,66.4568,123929.3810273,0
+IGM.US,D,20220210,000000,65.2218,66.5197,64.6233,64.9854,241810.47601128,0
+IGM.US,D,20220211,000000,64.9342,65.3623,62.5402,62.8392,567129.63742246,0
+IGM.US,D,20220214,000000,62.6393,63.5817,62.3796,62.9285,203174.02476666,0
+IGM.US,D,20220215,000000,63.8596,64.5489,63.757,64.5323,207050.97612042,0
+IGM.US,D,20220216,000000,63.8512,64.4629,63.3734,64.3209,124443.48534098,0
+IGM.US,D,20220217,000000,63.6113,63.7833,62.059,62.0952,598350.889978,0
+IGM.US,D,20220218,000000,62.3549,62.3764,60.9314,61.2688,191603.65356582,0
+IGM.US,D,20220222,000000,60.6483,61.7054,60.1905,60.5991,232598.93636733,0
+IGM.US,D,20220223,000000,61.1493,61.4058,59.0777,59.0943,254892.91872295,0
+IGM.US,D,20220224,000000,57.1206,61.5514,57.1206,61.4572,1056454.1231839,0
+IGM.US,D,20220225,000000,61.6454,62.3698,60.8385,62.3698,287390.35963362,0
+IGM.US,D,20220228,000000,61.7167,62.6756,61.3993,62.4588,282739.22766632,0
+IGM.US,D,20220301,000000,62.2059,62.4772,60.758,61.2191,112691.66555883,0
+IGM.US,D,20220302,000000,61.4307,62.4822,61.014,62.2358,154061.94209503,0
+IGM.US,D,20220303,000000,62.6987,62.6987,60.768,61.0588,189680.29860405,0
+IGM.US,D,20220304,000000,60.69,60.9412,59.5078,59.9079,131550.22144186,0
+IGM.US,D,20220307,000000,59.8087,59.8647,57.337,57.3815,331778.73090543,0
+IGM.US,D,20220308,000000,57.2078,58.9936,56.4705,57.2541,6369450.032203,0
+IGM.US,D,20220309,000000,58.8414,59.8997,58.5799,59.6253,6855024.5806176,0
+IGM.US,D,20220310,000000,58.9439,59.2927,58.2759,59.0893,4718213.5078069,0
+IGM.US,D,20220311,000000,59.617,59.7394,57.8081,57.8611,419624.03739837,0
+IGM.US,D,20220314,000000,57.7948,58.2132,56.4157,56.5219,536597.88947586,0
+IGM.US,D,20220315,000000,56.94,58.519,56.8858,58.3951,314462.48796345,0
+IGM.US,D,20220316,000000,59.1458,60.7281,58.6299,60.7281,333696.03758115,0
+IGM.US,D,20220317,000000,60.4287,61.5481,60.2602,61.5364,235665.41739129,0
+IGM.US,D,20220318,000000,61.3315,63.1237,61.2109,63.0708,145975.38365513,0
+IGM.US,D,20220321,000000,62.8392,63.178,62.0474,62.8476,238108.92495278,0
+IGM.US,D,20220322,000000,62.7749,64.2363,62.7566,63.9306,310585.53660969,0
+IGM.US,D,20220323,000000,63.2544,63.8776,62.7964,62.8062,241296.3716976,0
+IGM.US,D,20220324,000000,63.1814,64.3009,62.7832,64.2877,154406.6943995,0
+IGM.US,D,20220325,000000,64.4132,64.4811,63.3378,64.1256,232072.73548156,0
+IGM.US,D,20220328,000000,63.9869,64.9871,63.7292,64.9804,209754.55998178,0
+IGM.US,D,20220329,000000,65.7493,66.5197,65.331,66.3808,206996.54154603,0
+IGM.US,D,20220330,000000,65.9558,66.1627,64.9286,65.2201,286954.88303851,0
+IGM.US,D,20220331,000000,65.1656,65.2615,64.2116,64.2544,167192.77109504,0
+IGM.US,D,20220401,000000,64.4015,64.43,63.6677,64.1903,134199.37072882,0
+IGM.US,D,20220404,000000,64.4149,65.6401,64.3734,65.6401,141112.56167632,0
+IGM.US,D,20220405,000000,65.4102,65.4699,63.8197,64.0263,148594.29151189,0
+IGM.US,D,20220406,000000,62.9383,62.9683,61.7021,62.1664,318823.30220067,0
+IGM.US,D,20220407,000000,61.9283,62.6267,61.2093,62.2043,335105.28822925,0
+IGM.US,D,20220408,000000,61.8208,61.9515,61.0868,61.1743,555317.33477989,0
+IGM.US,D,20220411,000000,60.4156,60.5757,59.8252,59.8614,205647.77375837,0
+IGM.US,D,20220412,000000,60.8303,61.1759,59.3241,59.5471,275154.67696802,0
+IGM.US,D,20220413,000000,59.5936,60.8171,59.521,60.6368,159408.62695731,0
+IGM.US,D,20220414,000000,60.8221,60.8221,59.1623,59.2005,120094.76767584,0
+IGM.US,D,20220418,000000,58.9274,59.6748,58.6697,59.2894,219589.07308819,0
+IGM.US,D,20220419,000000,59.0943,60.7423,59.0943,60.6351,160557.80130554,0
+IGM.US,D,20220420,000000,60.758,60.758,59.4651,59.592,264630.65925267,0
+IGM.US,D,20220421,000000,60.0764,60.6683,57.8676,58.0827,196430.18582838,0
+IGM.US,D,20220422,000000,58.0278,58.3206,56.4189,56.4489,197984.59534151,0
+IGM.US,D,20220425,000000,56.1795,57.4395,56.0309,57.4395,390084.20836288,0
+IGM.US,D,20220426,000000,56.9088,56.935,55.2007,55.2239,272172.87194867,0
+IGM.US,D,20220427,000000,55.1443,56.3185,54.938,55.2105,463286.61434498,0
+IGM.US,D,20220428,000000,56.4094,58.1637,55.9061,57.7651,333423.86470921,0
+IGM.US,D,20220429,000000,56.6294,57.2766,54.8402,54.933,215343.17628579,0
+IGM.US,D,20220502,000000,54.7991,56.0126,54.4136,55.9944,310343.60516796,0
+IGM.US,D,20220503,000000,55.9052,56.398,55.6268,56.0392,230004.22165476,0
+IGM.US,D,20220504,000000,56.1085,57.9858,54.9401,57.9175,224863.17851795,0
+IGM.US,D,20220505,000000,56.9483,56.9483,54.202,54.8206,265422.98472434,0
+IGM.US,D,20220506,000000,54.3198,54.9926,53.2184,53.9758,217115.32409648,0
+IGM.US,D,20220509,000000,52.9059,53.2299,51.3881,51.6295,413696.71707594,0
+IGM.US,D,20220510,000000,52.7425,53.0252,51.3147,52.2263,328434.02872348,0
+IGM.US,D,20220511,000000,51.7552,52.648,50.5711,50.649,337500.40950239,0
+IGM.US,D,20220512,000000,49.8489,51.2707,49.5299,50.6407,1545941.9126685,0
+IGM.US,D,20220513,000000,51.4029,52.9589,51.4029,52.7688,393507.53826339,0
+IGM.US,D,20220516,000000,52.4067,52.7263,51.8179,51.9966,432996.79784012,0
+IGM.US,D,20220517,000000,53.1141,53.5368,52.4117,53.5095,623596.43592277,0
+IGM.US,D,20220518,000000,52.7008,52.9015,50.8821,51.0506,453446.05295253,0
+IGM.US,D,20220519,000000,50.6524,51.6925,50.4166,50.8738,636763.55463903,0
+IGM.US,D,20220520,000000,51.55,51.5813,49.3786,50.8953,364506.00668574,0
+IGM.US,D,20220523,000000,51.0605,51.7338,50.5936,51.7006,285382.32866725,0
+IGM.US,D,20220524,000000,50.5728,50.5728,49.4026,50.1894,488937.39545463,0
+IGM.US,D,20220525,000000,49.928,51.4096,49.8506,51.0328,278227.20627802,0
+IGM.US,D,20220526,000000,50.8903,52.7275,50.8903,52.4926,769765.36473125,0
+IGM.US,D,20220527,000000,53.1126,54.2964,53.1126,54.2964,352040.4891505,0
+IGM.US,D,20220531,000000,54.1937,54.6667,53.4665,54.113,407854.0727581,0
+IGM.US,D,20220601,000000,54.7164,55.1542,53.5112,53.8761,293849.92912787,0
+IGM.US,D,20220602,000000,53.6382,55.6687,53.6382,55.652,286531.50301547,0
+IGM.US,D,20220603,000000,54.7114,55.0025,54.0882,54.2683,214163.76050734,0
+IGM.US,D,20220606,000000,55.0488,55.4156,54.2699,54.4928,243782.2172614,0
+IGM.US,D,20220607,000000,53.8201,55.0968,53.8186,54.984,227971.99754421,0
+IGM.US,D,20220608,000000,54.7294,55.1985,54.3131,54.4683,264612.51439454,0
+IGM.US,D,20220609,000000,54.0762,54.556,52.8485,52.8518,170803.51964507,0
+IGM.US,D,20220610,000000,51.8164,51.8164,50.6715,50.7557,237842.29933165,0
+IGM.US,D,20220613,000000,48.9723,49.417,48.0971,48.2063,1971016.282611,0
+IGM.US,D,20220614,000000,48.5753,48.7556,47.9252,48.3221,457200.72991552,0
+IGM.US,D,20220615,000000,48.9855,50.1917,48.6648,49.6092,328097.73691888,0
+IGM.US,D,20220616,000000,48.2146,48.3048,47.0365,47.3957,491889.7170782,0
+IGM.US,D,20220617,000000,47.394,48.3435,47.1658,48.0244,396980.06793577,0
+IGM.US,D,20220621,000000,49.5019,49.619,48.7738,49.0782,511975.35993263,0
+IGM.US,D,20220622,000000,48.481,49.7119,48.481,48.9972,255044.74879409,0
+IGM.US,D,20220623,000000,49.3728,49.945,48.9987,49.8094,376096.5602433,0
+IGM.US,D,20220624,000000,50.3639,51.8807,50.3639,51.874,316788.60728282,0
+IGM.US,D,20220627,000000,52.0446,52.1126,51.1247,51.2986,370451.06207116,0
+IGM.US,D,20220628,000000,51.3844,51.7984,49.5647,49.5814,147067.04071357,0
+IGM.US,D,20220629,000000,49.4323,49.7573,49.0069,49.4985,466321.77567758,0
+IGM.US,D,20220630,000000,48.9163,49.2771,47.8523,48.7043,551753.75765307,0
+IGM.US,D,20220701,000000,48.4065,48.893,48.0491,48.8448,240169.40510924,0
+IGM.US,D,20220705,000000,48.0557,49.9039,47.9136,49.9039,468781.85892819,0
+IGM.US,D,20220706,000000,49.9267,50.577,49.6789,50.1719,777464.88478825,0
+IGM.US,D,20220707,000000,50.4415,51.4822,50.4415,51.3877,390566.92707855,0
+IGM.US,D,20220708,000000,50.7097,51.585,50.6069,51.3662,233097.42131758,0
+IGM.US,D,20220711,000000,50.7475,50.8155,50.0783,50.2462,206707.43735657,0
+IGM.US,D,20220712,000000,50.3738,50.5303,49.27,49.5564,178552.47966294,0
+IGM.US,D,20220713,000000,48.5092,49.7203,48.4794,49.4208,308392.89319169,0
+IGM.US,D,20220714,000000,48.9657,49.5772,48.2908,49.4473,874792.30616714,0
+IGM.US,D,20220715,000000,50.013,50.536,49.9998,50.5211,285931.78911493,0
+IGM.US,D,20220718,000000,51.0174,51.3977,50.0328,50.2134,412592.83215274,0
+IGM.US,D,20220719,000000,50.8814,52.0099,50.5786,51.9849,428266.04067562,0
+IGM.US,D,20220720,000000,52.0016,53.2771,52.0016,53.1034,443981.56021265,0
+IGM.US,D,20220721,000000,53.1711,53.8281,52.6698,53.8281,251303.24625816,0
+IGM.US,D,20220722,000000,53.5966,53.6164,52.2782,52.5724,202089.49238492,0
+IGM.US,D,20220725,000000,52.5012,52.5369,51.818,52.1836,223003.22223034,0
+IGM.US,D,20220726,000000,51.775,51.775,50.8319,50.9808,162190.20605266,0
+IGM.US,D,20220727,000000,51.9239,53.5666,51.9239,53.3318,227748.10024441,0
+IGM.US,D,20220728,000000,53.2591,53.987,52.6896,53.9106,179803.67679531,0
+IGM.US,D,20220729,000000,54.3096,55.1514,54.2631,54.9993,192720.62496862,0
+IGM.US,D,20220801,000000,54.6223,55.6042,54.6223,54.981,232208.89002068,0
+IGM.US,D,20220802,000000,54.5228,55.4441,54.3708,54.8487,291039.33296447,0
+IGM.US,D,20220803,000000,55.2044,56.5563,55.2044,56.4137,127217.13065219,0
+IGM.US,D,20220804,000000,56.3677,56.7249,56.1673,56.7033,123215.71760084,0
+IGM.US,D,20220805,000000,55.8035,56.7099,55.8035,56.5676,164221.13473129,0
+IGM.US,D,20220808,000000,56.5643,57.1998,55.9762,56.217,168252.76993559,0
+IGM.US,D,20220809,000000,55.6612,55.6612,55.0805,55.3254,99352.305626935,0
+IGM.US,D,20220810,000000,56.7927,57.1965,56.6439,57.1948,268245.78520519,0
+IGM.US,D,20220811,000000,57.6037,57.9393,56.7116,56.8077,189045.61116919,0
+IGM.US,D,20220812,000000,57.2161,57.959,57.0414,57.954,177917.81445086,0
+IGM.US,D,20220815,000000,57.6629,58.3076,57.6629,58.2321,143954.15895912,0
+IGM.US,D,20220816,000000,57.9573,58.434,57.4314,58.0917,578385.51883773,0
+IGM.US,D,20220817,000000,57.4083,57.7158,56.8427,57.2428,704266.83032928,0
+IGM.US,D,20220818,000000,57.2428,57.8219,57.1127,57.615,464405.69118018,0
+IGM.US,D,20220819,000000,57.0672,57.0672,56.1956,56.3229,112650.05292749,0
+IGM.US,D,20220822,000000,55.3899,55.3899,54.5658,54.6802,287902.27348765,0
+IGM.US,D,20220823,000000,54.5543,55.2027,54.5378,54.5412,141409.45368024,0
+IGM.US,D,20220824,000000,54.4962,54.986,54.4236,54.6618,150838.76540246,0
+IGM.US,D,20220825,000000,54.8721,55.8631,54.8721,55.8447,144800.37924188,0
+IGM.US,D,20220826,000000,55.7157,55.7257,53.3782,53.3928,157535.99449746,0
+IGM.US,D,20220829,000000,52.875,53.2999,52.6651,52.7363,211512.75967654,0
+IGM.US,D,20220830,000000,53.1181,53.2291,51.76,52.2465,215133.37360065,0
+IGM.US,D,20220831,000000,52.776,52.8616,51.8359,51.8492,174520.84445863,0
+IGM.US,D,20220901,000000,51.2787,51.5928,50.4515,51.5251,160751.63157196,0
+IGM.US,D,20220902,000000,52.1504,52.3407,50.6682,50.9244,193306.93473596,0
+IGM.US,D,20220906,000000,50.9494,51.0501,50.1619,50.5261,377238.95762503,0
+IGM.US,D,20220907,000000,50.5836,51.693,50.4565,51.5054,2747441.5253375,0
+IGM.US,D,20220908,000000,51.0289,51.9774,50.8814,51.8197,2776436.6588833,0
+IGM.US,D,20220909,000000,52.2265,53.1561,52.2265,53.0555,4573010.6746333,0
+IGM.US,D,20220912,000000,53.2988,53.7472,53.2193,53.7106,761634.52107002,0
+IGM.US,D,20220913,000000,51.9966,52.0398,50.6715,50.7607,378206.06651962,0
+IGM.US,D,20220914,000000,50.9361,51.0883,50.483,50.9776,322282.99469018,0
+IGM.US,D,20220915,000000,50.5506,50.9678,49.7153,49.9782,267109.43225405,0
+IGM.US,D,20220916,000000,49.3295,49.5927,48.8995,49.5284,211875.42551201,0
+IGM.US,D,20220919,000000,48.9972,49.8376,48.9972,49.8228,228014.05519042,0
+IGM.US,D,20220920,000000,49.3013,49.6555,48.9458,49.2124,175173.64296248,0
+IGM.US,D,20220921,000000,49.3928,50.1567,48.4149,48.4149,328399.95844844,0
+IGM.US,D,20220922,000000,48.1103,48.2455,47.6263,47.7612,234838.21732784,0
+IGM.US,D,20220923,000000,47.2517,47.3444,46.4238,47.0565,410181.10434687,0
+IGM.US,D,20220926,000000,46.8527,47.701,46.557,46.6492,404174.07835205,0
+IGM.US,D,20220927,000000,47.2702,47.7093,46.263,46.6872,394377.41876685,0
+IGM.US,D,20220928,000000,46.6043,47.8218,46.513,47.6513,187542.95336547,0
+IGM.US,D,20220929,000000,46.8179,46.8246,45.9791,46.4683,529073.94288499,0
+IGM.US,D,20220930,000000,46.2929,47.1111,45.7709,45.7926,203067.91236308,0
+IGM.US,D,20221003,000000,46.1355,47.3814,46.041,47.0748,424069.20465693,0
+IGM.US,D,20221004,000000,48.0737,48.8673,48.0737,48.8177,238192.22667379,0
+IGM.US,D,20221005,000000,48.0837,49.1572,47.7902,48.9072,195208.85458124,0
+IGM.US,D,20221006,000000,48.6684,49.3243,48.5624,48.5974,405441.66831687,0
+IGM.US,D,20221007,000000,47.6299,47.686,46.4154,46.6375,157006.10749885,0
+IGM.US,D,20221010,000000,46.6243,46.6243,45.37,45.8207,185321.6528557,0
+IGM.US,D,20221011,000000,45.4977,45.7426,44.7125,45.004,674442.36727831,0
+IGM.US,D,20221012,000000,45.0074,45.2623,44.752,44.9409,290730.81264396,0
+IGM.US,D,20221013,000000,43.6305,46.1719,43.3729,45.935,369061.83632673,0
+IGM.US,D,20221014,000000,46.3408,46.4661,44.4936,44.5716,264884.04964714,0
+IGM.US,D,20221017,000000,45.6319,46.3209,45.6319,46.1522,353482.5520449,0
+IGM.US,D,20221018,000000,47.4559,47.4559,46.1389,46.6525,200031.73259022,0
+IGM.US,D,20221019,000000,46.2779,46.9522,46.094,46.4304,843719.95286509,0
+IGM.US,D,20221020,000000,46.4154,47.5603,46.3293,46.523,324146.89857351,0
+IGM.US,D,20221021,000000,46.1949,47.6645,46.1079,47.6183,284344.57367837,0
+IGM.US,D,20221024,000000,47.7738,48.1848,46.982,48.0224,251936.52357798,0
+IGM.US,D,20221025,000000,48.1996,49.1689,48.1996,49.1141,189722.00087641,0
+IGM.US,D,20221026,000000,48.8018,49.1074,47.7273,47.9581,219890.64203896,0
+IGM.US,D,20221027,000000,47.7672,48.0721,47.0881,47.1311,283499.51370183,0
+IGM.US,D,20221028,000000,46.8694,48.3885,46.8694,48.3487,280849.6470611,0
+IGM.US,D,20221031,000000,47.9727,47.9937,47.4673,47.7373,283421.04384687,0
+IGM.US,D,20221101,000000,48.2975,48.4929,47.0996,47.1825,2785118.4899743,0
+IGM.US,D,20221102,000000,47.1028,47.5453,45.3783,45.3832,6443606.4657048,0
+IGM.US,D,20221103,000000,44.8068,44.9957,44.1373,44.1456,1283984.1283582,0
+IGM.US,D,20221104,000000,45.0355,45.0917,43.8642,44.7968,390767.80543848,0
+IGM.US,D,20221107,000000,45.0437,45.5472,44.6462,45.461,367299.28266137,0
+IGM.US,D,20221108,000000,45.7642,46.4983,45.2011,45.8736,391582.68470157,0
+IGM.US,D,20221109,000000,45.5043,45.5177,44.6594,44.6925,448841.534255,0
+IGM.US,D,20221110,000000,47.0598,48.6386,46.9092,48.5841,212731.77680911,0
+IGM.US,D,20221111,000000,48.6203,49.9208,48.4367,49.7273,182514.84650504,0
+IGM.US,D,20221114,000000,49.2696,49.969,49.0377,49.2846,233423.67394902,0
+IGM.US,D,20221115,000000,50.5835,50.746,49.6062,50.1679,255346.9441976,0
+IGM.US,D,20221116,000000,49.6492,49.6492,49.1787,49.2615,194037.84289946,0
+IGM.US,D,20221117,000000,48.42,49.2583,48.41,48.9848,182949.44877869,0
+IGM.US,D,20221118,000000,49.6029,49.6359,48.5194,48.9468,138203.52302078,0
+IGM.US,D,20221121,000000,48.6203,48.8225,48.1815,48.2975,250801.72875234,0
+IGM.US,D,20221122,000000,48.4615,49.1772,48.1101,49.1756,185261.2914288,0
+IGM.US,D,20221123,000000,49.1489,49.8264,49.1357,49.6854,129493.36911971,0
+IGM.US,D,20221125,000000,49.4919,49.6259,49.4041,49.4523,97079.282876627,0
+IGM.US,D,20221128,000000,49.0229,49.3668,48.445,48.6154,133839.39185621,0
+IGM.US,D,20221129,000000,48.5359,48.6419,48.0421,48.1996,150788.88052857,0
+IGM.US,D,20221130,000000,48.13,50.5835,48.13,50.5818,607477.40028003,0
+IGM.US,D,20221201,000000,50.7725,51.1105,50.3284,50.8371,199440.19060664,0
+IGM.US,D,20221202,000000,49.8099,50.5423,49.8099,50.4843,291636.23404739,0
+IGM.US,D,20221205,000000,50.1446,50.2604,49.2763,49.4785,258721.14796108,0
+IGM.US,D,20221206,000000,49.371,49.371,48.0257,48.271,232542.39711634,0
+IGM.US,D,20221207,000000,48.0404,48.2726,47.8037,48.1003,909646.70332076,0
+IGM.US,D,20221208,000000,48.3619,49.0096,48.0771,48.854,203261.06892915,0
+IGM.US,D,20221209,000000,48.6319,49.1697,48.5327,48.5442,230641.01216912,0
+IGM.US,D,20221212,000000,48.5608,49.429,48.5329,49.429,151802.95250042,0
+IGM.US,D,20221213,000000,51.5014,51.7654,49.8191,50.2294,319524.99885428,0
+IGM.US,D,20221214,000000,50.1446,50.6877,49.2843,49.8558,240574.17645276,0
+IGM.US,D,20221215,000000,48.9177,48.9177,47.7685,47.9279,276195.39037382,0
+IGM.US,D,20221216,000000,47.745,48.0112,47.1872,47.4678,426057.42053871,0
+IGM.US,D,20221219,000000,47.3949,47.3949,46.4251,46.6642,229776.40188633,0
+IGM.US,D,20221220,000000,46.3569,46.9928,46.2848,46.8002,198467.07117196,0
+IGM.US,D,20221221,000000,46.9713,47.6737,46.8767,47.5293,167910.51336377,0
+IGM.US,D,20221222,000000,46.8601,46.8601,45.6277,46.3486,179665.81506688,0
+IGM.US,D,20221223,000000,46.0779,46.5162,45.8141,46.4781,303084.43858303,0
+IGM.US,D,20221227,000000,46.3254,46.3254,45.7292,45.9401,296327.54897704,0
+IGM.US,D,20221228,000000,45.7491,46.1112,45.2443,45.2943,311810.58211162,0
+IGM.US,D,20221229,000000,45.6877,46.6808,45.6877,46.5695,189265.17516665,0
+IGM.US,D,20221230,000000,45.9385,46.5212,45.7774,46.4948,223501.28694031,0
+IGM.US,D,20230103,000000,47.0826,47.5009,46.0795,46.4633,458047.25796028,0
+IGM.US,D,20230104,000000,46.8751,47.086,46.2607,46.8152,219291.78084888,0
+IGM.US,D,20230105,000000,46.4384,46.4384,45.7841,45.8273,194727.29537399,0
+IGM.US,D,20230106,000000,46.2674,47.2677,45.5932,47.1108,238743.4327449,0
+IGM.US,D,20230109,000000,47.5626,48.5322,47.5626,47.7103,286156.08146856,0
+IGM.US,D,20230110,000000,47.4263,48.129,47.4263,48.1286,114758.7240033,0
+IGM.US,D,20230111,000000,48.2516,49.0836,48.2516,49.0802,468495.74589824,0
+IGM.US,D,20230112,000000,49.3125,49.5834,48.4859,49.4406,259513.94277258,0
+IGM.US,D,20230113,000000,48.8827,49.7824,48.8827,49.7363,132873.45121793,0
+IGM.US,D,20230117,000000,49.7413,50.0185,49.4937,49.7958,284385.55959319,0
+IGM.US,D,20230118,000000,50.138,50.4151,49.1799,49.1799,332051.14001333,0
+IGM.US,D,20230119,000000,48.7795,49.0736,48.489,48.6883,160780.24839631,0
+IGM.US,D,20230120,000000,49.1307,50.2424,49.1307,50.2367,232733.29386186,0
+IGM.US,D,20230123,000000,50.4885,51.5591,50.3356,51.4549,682686.73753475,0
+IGM.US,D,20230124,000000,51.3799,51.4532,50.9751,51.1527,189771.03855962,0
+IGM.US,D,20230125,000000,50.2607,51.0843,49.7841,51.0216,169319.70424417,0
+IGM.US,D,20230126,000000,51.6341,51.918,51.0398,51.918,383625.11736242,0
+IGM.US,D,20230127,000000,51.5758,52.6151,51.5758,52.3398,140630.02324334,0
+IGM.US,D,20230130,000000,51.6971,51.933,51.2438,51.2688,139823.0506879,0
+IGM.US,D,20230131,000000,51.2788,52.1241,51.2788,52.1224,248204.28262994,0
+IGM.US,D,20230201,000000,52.0509,53.816,51.878,53.4158,360614.35516592,0
+IGM.US,D,20230202,000000,54.9104,55.9904,54.7626,55.5911,256532.96206406,0
+IGM.US,D,20230203,000000,54.1117,55.5148,54.0502,54.3773,221002.08089175,0
+IGM.US,D,20230206,000000,53.7014,54.1514,53.5155,53.6866,227493.99443476,0
+IGM.US,D,20230207,000000,53.6949,55.0631,53.5761,54.8822,221345.34533697,0
+IGM.US,D,20230208,000000,54.565,54.7027,53.7431,53.7878,71459.226439084,0
+IGM.US,D,20230209,000000,54.4735,54.4735,53.0905,53.2881,81823.403811548,0
+IGM.US,D,20230210,000000,52.8098,53.1666,52.4842,52.7716,341337.34658413,0
+IGM.US,D,20230213,000000,53.049,53.6184,52.9642,53.5786,60468.742008667,0
+IGM.US,D,20230214,000000,53.3793,54.1364,52.9759,53.9323,191860.73614721,0
+IGM.US,D,20230215,000000,53.5802,54.3723,53.5802,54.3693,84003.434147883,0
+IGM.US,D,20230216,000000,53.5205,54.0984,53.3181,53.3412,170927.62717179,0
+IGM.US,D,20230217,000000,53.034,53.034,52.1638,52.652,92302.002665754,0
+IGM.US,D,20230221,000000,51.893,52.2718,51.3701,51.4032,170367.56412959,0
+IGM.US,D,20230222,000000,51.5014,51.747,51.1973,51.4116,212920.31097086,0
+IGM.US,D,20230223,000000,52.2718,52.3017,51.3269,52.0543,163460.11994236,0
+IGM.US,D,20230224,000000,51.1543,51.2338,50.8225,51.1843,226891.7761098,0
+IGM.US,D,20230227,000000,51.6623,51.6906,51.2788,51.3601,186537.12615461,0
+IGM.US,D,20230228,000000,51.2238,51.8415,51.2238,51.4416,869747.79363208,0
+IGM.US,D,20230301,000000,51.3866,51.5841,50.9466,51.0693,79715.639674208,0
+IGM.US,D,20230302,000000,50.8504,51.6726,50.7407,51.6408,64039.896675646,0
+IGM.US,D,20230303,000000,51.9197,52.7733,51.9197,52.7733,1233487.6619045,0
+IGM.US,D,20230306,000000,53.0557,53.5886,52.799,52.8378,395573.12892952,0
+IGM.US,D,20230307,000000,52.8198,53.0707,52.1406,52.2083,76511.838185451,0
+IGM.US,D,20230308,000000,52.2818,52.6985,52.0891,52.6337,99263.646502226,0
+IGM.US,D,20230309,000000,52.6354,53.2348,51.6756,51.6756,104828.1438248,0
+IGM.US,D,20230310,000000,51.5841,51.6988,50.4935,50.6344,137817.6636658,0
+IGM.US,D,20230313,000000,50.1996,51.4032,49.8158,50.8338,241603.96978844,0
+IGM.US,D,20230314,000000,51.6558,52.2052,51.4469,52.1521,138419.88199076,0
+IGM.US,D,20230315,000000,51.4232,52.2302,51.3052,52.2218,331304.38929039,0
+IGM.US,D,20230316,000000,52.0094,53.806,52.0094,53.7978,198250.27257497,0
+IGM.US,D,20230317,000000,53.7197,54.0252,53.366,53.5072,164002.11643482,0
+IGM.US,D,20230320,000000,53.4673,53.7131,53.0624,53.6234,267409.02501273,0
+IGM.US,D,20230321,000000,54.0219,54.6182,53.836,54.53,246939.62414753,0
+IGM.US,D,20230322,000000,54.56,55.4084,53.7414,53.7414,337952.87959788,0
+IGM.US,D,20230323,000000,54.3783,55.2394,54.109,54.5745,214079.10915003,0
+IGM.US,D,20230324,000000,54.3534,54.5328,53.9993,54.5312,62648.790049131,0
+IGM.US,D,20230327,000000,54.6974,54.7971,54.0609,54.2004,120515.00010123,0
+IGM.US,D,20230328,000000,54.0309,54.0309,53.5255,53.8695,129538.73594468,0
+IGM.US,D,20230329,000000,54.5378,54.995,54.4845,54.9218,137593.92414094,0
+IGM.US,D,20230330,000000,55.3259,55.6033,55.2127,55.4653,82717.578564965,0
+IGM.US,D,20230331,000000,55.5086,56.4112,55.5086,56.4045,301206.28663049,0
+IGM.US,D,20230403,000000,55.9574,56.3364,55.8162,56.3215,131662.32177984,0
+IGM.US,D,20230404,000000,56.4727,56.5466,55.9307,56.0953,124659.90276532,0
+IGM.US,D,20230405,000000,55.8494,55.8494,55.0595,55.3542,273786.16131419,0
+IGM.US,D,20230406,000000,54.9566,55.7778,54.7672,55.728,128371.66610893,0
+IGM.US,D,20230410,000000,55.2027,55.7528,55.0216,55.7528,125905.17831172,0
+IGM.US,D,20230411,000000,55.7595,55.7595,55.3292,55.3906,60789.90046538,0
+IGM.US,D,20230412,000000,55.7778,55.7778,54.8936,54.9136,76148.298870933,0
+IGM.US,D,20230413,000000,55.2809,56.1223,55.2809,56.0406,74662.390368711,0
+IGM.US,D,20230414,000000,55.748,56.3314,55.4553,55.9581,76082.124808081,0
+IGM.US,D,20230417,000000,55.728,56.0022,55.5803,55.9674,83607.920501519,0
+IGM.US,D,20230418,000000,56.3697,56.4294,55.8511,56.0306,83349.240074007,0
+IGM.US,D,20230419,000000,55.5403,55.9257,55.4553,55.8544,77947.030215728,0
+IGM.US,D,20230420,000000,55.4403,55.9907,55.3509,55.5553,83505.651495293,0
+IGM.US,D,20230421,000000,55.5569,55.6665,55.2127,55.6083,109307.52018367,0
+IGM.US,D,20230424,000000,55.5603,55.8212,55.0516,55.4271,243015.22208802,0
+IGM.US,D,20230425,000000,55.1644,55.1644,54.1272,54.1289,160989.46327106,0
+IGM.US,D,20230426,000000,54.7556,55.0948,54.3966,54.5095,127607.65647418,0
+IGM.US,D,20230427,000000,55.1594,55.9974,55.0698,55.9207,180450.65357343,0
+IGM.US,D,20230428,000000,55.7247,56.2135,55.6532,56.2135,72364.345640579,0
+IGM.US,D,20230501,000000,56.0588,56.319,56.0522,56.1436,73591.573715289,0
+IGM.US,D,20230502,000000,56.0007,56.0306,55.118,55.4519,122987.50372234,0
+IGM.US,D,20230503,000000,55.4271,55.9076,55.1395,55.1411,98713.654303456,0
+IGM.US,D,20230504,000000,55.0398,55.2979,54.8496,54.955,89064.272774859,0
+IGM.US,D,20230505,000000,55.364,56.2251,55.3284,56.0786,55104.946884006,0
+IGM.US,D,20230508,000000,56.0506,56.4029,55.9324,56.3814,181214.66320818,0
+IGM.US,D,20230509,000000,56.0239,56.2405,56.0239,56.0571,87379.842084081,0
+IGM.US,D,20230510,000000,56.6539,57.0162,56.358,56.8552,245968.99162078,0
+IGM.US,D,20230511,000000,57.0179,57.1661,56.7136,57.0429,90856.988295758,0
+IGM.US,D,20230512,000000,57.1627,57.1627,56.5044,56.8818,68345.775278296,0
+IGM.US,D,20230515,000000,56.9315,57.4153,56.8268,57.412,232313.07137769,0
+IGM.US,D,20230516,000000,57.1827,57.8293,57.1827,57.5615,516747.24098716,0
+IGM.US,D,20230517,000000,57.8724,58.563,57.7793,58.5091,67250.895329291,0
+IGM.US,D,20230518,000000,58.5639,59.8255,58.5639,59.784,303732.93266666,0
+IGM.US,D,20230519,000000,59.7442,59.9344,59.4317,59.5096,105535.5986011,0
+IGM.US,D,20230522,000000,59.3817,59.892,59.3817,59.7409,147694.49246171,0
+IGM.US,D,20230523,000000,59.4766,59.6478,58.9363,58.9546,239327.52204,0
+IGM.US,D,20230524,000000,58.4143,58.8033,58.2131,58.622,180757.46059211,0
+IGM.US,D,20230525,000000,60.2793,60.5886,59.8405,60.4316,248525.71677642,0
+IGM.US,D,20230526,000000,60.7116,62.2758,60.7116,62.1993,115154.90101022,0
+IGM.US,D,20230530,000000,63.1834,63.1834,62.2974,62.4885,196188.04888441,0
+IGM.US,D,20230531,000000,62.0664,62.3956,61.7257,61.9875,111016.01417003,0
+IGM.US,D,20230601,000000,61.9433,63.0423,61.8698,62.7149,153253.11374127,0
+IGM.US,D,20230602,000000,63.1434,63.564,62.8392,63.1867,234268.21414377,0
+IGM.US,D,20230605,000000,62.964,63.4993,62.9316,63.0588,97654.869297824,0
+IGM.US,D,20230606,000000,62.8609,63.4924,62.8609,63.3314,459903.72099731,0
+IGM.US,D,20230607,000000,63.4473,63.74,61.9638,62.0785,152343.98009162,0
+IGM.US,D,20230608,000000,62.085,62.7704,62.0752,62.6122,107723.67475713,0
+IGM.US,D,20230609,000000,62.9383,63.4189,62.6707,62.8336,311398.14220093,0
+IGM.US,D,20230612,000000,63.2029,64.1041,63.1995,64.0975,217521.73374016,0
+IGM.US,D,20230613,000000,64.6946,64.6978,64.1011,64.5483,186772.74553365,0
+IGM.US,D,20230614,000000,64.4352,65.0722,64.2266,65.0322,189141.7524467,0
+IGM.US,D,20230615,000000,64.7562,66.0582,64.6726,65.7908,356962.4426759,0
+IGM.US,D,20230616,000000,66.3411,66.3411,65.2801,65.2801,115552.22044444,0
+IGM.US,D,20230620,000000,64.9341,65.3433,64.5234,65.0472,319419.09454108,0
+IGM.US,D,20230621,000000,64.7362,64.7462,63.7117,63.8696,1400101.1237398,0
+IGM.US,D,20230622,000000,63.4389,64.2835,63.4389,64.2835,107579.3697675,0
+IGM.US,D,20230623,000000,63.5223,64.0029,63.5098,63.7168,89366.8775349,0
+IGM.US,D,20230626,000000,63.5885,64.2939,62.9233,62.9233,214154.61731552,0
+IGM.US,D,20230627,000000,63.1495,64.3852,63.1495,64.2415,261186.01851837,0
+IGM.US,D,20230628,000000,63.78,64.7145,63.7283,64.2872,160425.05951078,0
+IGM.US,D,20230629,000000,64.4435,64.4784,64.0643,64.2964,101109.69606586,0
+IGM.US,D,20230630,000000,64.9274,65.5112,64.9274,65.34,168277.65602969,0
+IGM.US,D,20230703,000000,65.3018,65.3316,64.9624,65.2701,84779.181406317,0
+IGM.US,D,20230705,000000,64.8842,65.438,64.8842,65.1482,110525.59663907,0
+IGM.US,D,20230706,000000,64.3869,64.6218,64.0129,64.6218,84147.847076695,0
+IGM.US,D,20230707,000000,64.5749,65.2401,64.4833,64.4833,103370.47423669,0
+IGM.US,D,20230710,000000,64.3852,64.9557,64.3585,64.9557,133752.68726124,0
+IGM.US,D,20230711,000000,65.1221,65.4197,64.6231,65.3636,110964.52431586,0
+IGM.US,D,20230712,000000,66.1914,66.3528,65.7041,66.2097,111896.49404054,0
+IGM.US,D,20230713,000000,66.7719,67.6584,66.7523,67.5518,78243.367917759,0
+IGM.US,D,20230714,000000,67.6435,68.1623,67.008,67.104,215717.92136982,0
+IGM.US,D,20230717,000000,67.2626,68.2155,67.2576,68.0376,140619.19968436,0
+IGM.US,D,20230718,000000,67.9943,68.8072,67.572,68.6113,95277.369401737,0
+IGM.US,D,20230719,000000,68.8759,69.0188,68.255,68.5182,133121.35293162,0
+IGM.US,D,20230720,000000,67.778,67.9229,66.4543,66.6687,133211.54355014,0
+IGM.US,D,20230721,000000,67.1063,67.3674,66.4526,66.4935,145188.85768924,0
+IGM.US,D,20230724,000000,66.7004,66.8584,66.3746,66.5357,174338.46559405,0
+IGM.US,D,20230725,000000,66.667,67.5711,66.667,67.2941,275622.53018905,0
+IGM.US,D,20230726,000000,67.2576,67.2944,66.6157,67.0197,112612.00628077,0
+IGM.US,D,20230727,000000,68.3436,68.593,67.0563,67.1992,380754.72784078,0
+IGM.US,D,20230728,000000,67.9163,68.5099,67.9163,68.332,494617.377365,0
+IGM.US,D,20230731,000000,68.4234,68.688,68.3469,68.6146,111457.56636375,0
+IGM.US,D,20230801,000000,68.317,68.8092,68.1008,68.683,127721.94123638,0
+IGM.US,D,20230802,000000,67.8564,67.8564,66.4093,66.6737,288104.91179185,0
+IGM.US,D,20230803,000000,66.1317,66.8351,66.1051,66.4593,136284.03728763,0
+IGM.US,D,20230804,000000,66.6372,66.9997,65.8722,65.952,183321.45119838,0
+IGM.US,D,20230807,000000,66.293,66.5674,66.0218,66.5457,126627.62839837,0
+IGM.US,D,20230808,000000,65.9203,65.9253,65.1968,65.8091,172191.92887334,0
+IGM.US,D,20230809,000000,65.7574,65.7574,64.5733,64.6863,145327.14997097,0
+IGM.US,D,20230810,000000,65.2435,65.837,64.4768,64.7828,139170.13708018,0
+IGM.US,D,20230811,000000,64.2356,64.5666,63.9412,64.1625,115708.55084987,0
+IGM.US,D,20230814,000000,63.9879,65.3616,63.7817,65.3616,120428.52655228,0
+IGM.US,D,20230815,000000,65.2235,65.4197,64.5949,64.7062,98145.431070589,0
+IGM.US,D,20230816,000000,64.6098,64.7615,63.8929,63.8929,106966.07356159,0
+IGM.US,D,20230817,000000,64.1575,64.1575,63.1995,63.301,125274.76912061,0
+IGM.US,D,20230818,000000,62.511,63.4631,62.511,63.2844,221490.12095493,0
+IGM.US,D,20230821,000000,63.6268,64.7562,63.6268,64.6829,130072.91002573,0
+IGM.US,D,20230822,000000,65.2968,65.3118,64.3455,64.4951,144822.08250727,0
+IGM.US,D,20230823,000000,64.5733,65.9703,64.5733,65.7941,132718.50150224,0
+IGM.US,D,20230824,000000,66.7354,66.8501,64.3422,64.3472,222993.29793022,0
+IGM.US,D,20230825,000000,64.3869,65.1121,63.6375,64.7778,136151.7577138,0
+IGM.US,D,20230828,000000,65.1968,65.4514,64.8742,65.365,118101.60859453,0
+IGM.US,D,20230829,000000,65.2201,66.9216,65.2185,66.8284,501610.15665404,0
+IGM.US,D,20230830,000000,66.7836,67.3941,66.633,67.2559,113429.73455533,0
+IGM.US,D,20230831,000000,67.3791,68.0659,67.3791,67.7399,90719.73681266,0
+IGM.US,D,20230901,000000,68.2038,68.2472,67.5903,67.8264,109425.27109316,0
+IGM.US,D,20230905,000000,67.7032,68.257,67.4703,68.0359,700276.03841618,0
+IGM.US,D,20230906,000000,67.8547,68.0026,66.9868,67.4586,102889.4576046,0
+IGM.US,D,20230907,000000,66.436,66.8364,66.2087,66.7591,142134.40207546,0
+IGM.US,D,20230908,000000,66.8118,67.1262,66.599,66.6969,80395.917346373,0
+IGM.US,D,20230911,000000,67.2974,67.3174,66.5724,67.1378,114205.37387458,0
+IGM.US,D,20230912,000000,66.5141,66.8534,66.0118,66.013,82632.644685604,0
+IGM.US,D,20230913,000000,66.0085,66.4393,65.9835,66.1447,91248.855107962,0
+IGM.US,D,20230914,000000,66.6339,66.7819,66.2164,66.6455,82674.733640912,0
+IGM.US,D,20230915,000000,66.3245,66.441,65.1156,65.2868,378830.66131241,0
+IGM.US,D,20230918,000000,65.0706,65.6526,64.9192,65.5079,227635.10842991,0
+IGM.US,D,20230919,000000,65.2701,65.4497,64.8642,65.3894,107188.54375393,0
+IGM.US,D,20230920,000000,65.5945,65.6641,64.3785,64.3815,137757.15072341,0
+IGM.US,D,20230921,000000,63.6068,63.8564,63.0615,63.0615,181018.58407224,0
+IGM.US,D,20230922,000000,63.3856,63.9146,63.286,63.3127,215982.48051747,0
+IGM.US,D,20230925,000000,63.073,63.6018,62.9531,63.6018,170971.34916941,0
+IGM.US,D,20230926,000000,63.1844,63.1844,62.4485,62.6117,179019.11993009,0
+IGM.US,D,20230927,000000,62.8614,63.1594,62.1839,62.8719,132480.39555691,0
+IGM.US,D,20230928,000000,62.63,63.8221,62.5085,63.5508,118749.42964092,0
+IGM.US,D,20230929,000000,64.3149,64.5213,63.569,63.6272,190749.9057717,0
+IGM.US,D,20231002,000000,63.7055,64.6094,63.7055,64.3997,505294.74047104,0
+IGM.US,D,20231003,000000,63.8786,64.408,62.9013,63.0945,180658.90719827,0
+IGM.US,D,20231004,000000,63.3608,64.0601,63.211,63.9619,210235.14349326,0
+IGM.US,D,20231005,000000,63.9486,64.0768,63.2427,63.9556,120665.51806051,0
+IGM.US,D,20231006,000000,63.4041,65.4502,63.3924,65.3353,153196.97536629,0
+IGM.US,D,20231009,000000,64.7743,65.7083,64.7477,65.591,98945.844940557,0
+IGM.US,D,20231010,000000,65.7166,66.4275,65.6649,65.8848,90716.875865794,0
+IGM.US,D,20231011,000000,66.1911,66.5207,65.9848,66.5207,119662.42474994,0
+IGM.US,D,20231012,000000,66.5307,67.0352,65.9472,66.301,147725.01125891,0
+IGM.US,D,20231013,000000,66.3326,66.3676,64.9291,65.0674,184046.5995765,0
+IGM.US,D,20231016,000000,65.4035,66.1042,65.4035,65.983,190107.20526732,0
+IGM.US,D,20231017,000000,65.1771,66.0363,64.7843,65.7483,144163.12902436,0
+IGM.US,D,20231018,000000,65.1655,65.4202,64.5313,64.6844,178574.63546912,0
+IGM.US,D,20231019,000000,65.1621,65.3935,64.2932,64.4015,186905.71583897,0
+IGM.US,D,20231020,000000,64.2366,64.2366,63.1469,63.1827,85232.898664876,0
+IGM.US,D,20231023,000000,62.8331,63.9102,62.5252,63.4308,133681.70491089,0
+IGM.US,D,20231024,000000,63.6972,64.1085,63.4191,64.0476,201075.15966916,0
+IGM.US,D,20231025,000000,63.4708,63.4708,61.9008,61.999,177925.92841797,0
+IGM.US,D,20231026,000000,61.9807,62.108,60.5822,60.9102,174748.46517669,0
+IGM.US,D,20231027,000000,61.4847,61.6886,61.0235,61.1426,125813.12864232,0
+IGM.US,D,20231030,000000,61.5296,62.0357,61.4213,61.8008,83833.373267489,0
+IGM.US,D,20231031,000000,61.9308,62.2538,61.3838,62.2468,52491.212222153,0
+IGM.US,D,20231101,000000,62.3736,63.4041,62.3736,63.3641,94482.980690521,0
+IGM.US,D,20231102,000000,64.3015,64.5029,64.12,64.4796,648634.97258792,0
+IGM.US,D,20231103,000000,64.6993,65.7721,64.5513,65.5235,85058.708808549,0
+IGM.US,D,20231106,000000,65.6616,65.6983,65.2821,65.6899,118857.54748277,0
+IGM.US,D,20231107,000000,65.963,66.6939,65.963,66.4541,141778.52995671,0
+IGM.US,D,20231108,000000,66.649,66.8263,66.3126,66.7571,217893.49062488,0
+IGM.US,D,20231109,000000,67.0468,67.455,66.376,66.4441,102453.66825418,0
+IGM.US,D,20231110,000000,66.8388,68.169,66.7698,68.1507,180118.31798898,0
+IGM.US,D,20231113,000000,67.9209,68.1257,67.7877,67.9324,168375.51905383,0
+IGM.US,D,20231114,000000,69.1713,69.7531,69.1596,69.5624,231612.44344733,0
+IGM.US,D,20231115,000000,69.942,70.0219,69.441,69.5974,150812.37629864,0
+IGM.US,D,20231116,000000,69.3643,69.8105,69.1913,69.7988,600216.19907576,0
+IGM.US,D,20231117,000000,69.709,69.9704,69.4874,69.8288,178490.54381434,0
+IGM.US,D,20231120,000000,69.8405,70.9138,69.8405,70.8111,156188.2356577,0
+IGM.US,D,20231121,000000,70.5513,70.5513,70.0435,70.3533,479082.1703672,0
+IGM.US,D,20231122,000000,70.7877,71.1965,70.4598,70.6246,175559.34899063,0
+IGM.US,D,20231124,000000,70.4882,70.4882,70.2343,70.4182,63399.101156291,0
+IGM.US,D,20231127,000000,70.3083,70.7146,70.2549,70.3399,103660.98415493,0
+IGM.US,D,20231128,000000,70.1369,70.5397,70.1077,70.4598,295047.58388424,0
+IGM.US,D,20231129,000000,71.0707,71.3721,70.6012,70.6012,127524.99447174,0
+IGM.US,D,20231130,000000,70.961,70.961,69.8688,70.3699,138619.08635574,0
+IGM.US,D,20231201,000000,70.1951,70.7096,69.8575,70.7096,137652.03232579,0
+IGM.US,D,20231204,000000,69.977,69.977,69.0826,69.8105,167882.9822187,0
+IGM.US,D,20231205,000000,69.311,70.0194,69.311,69.9704,141754.50376963,0
+IGM.US,D,20231206,000000,70.5397,70.5397,69.331,69.3577,96531.213139057,0
+IGM.US,D,20231207,000000,69.8855,70.6446,69.8855,70.5347,76331.196351885,0
+IGM.US,D,20231208,000000,70.2134,71.1664,70.2134,71.104,72474.993325609,0
+IGM.US,D,20231211,000000,71.0824,71.7165,71.0391,71.7068,126197.54763559,0
+IGM.US,D,20231212,000000,71.4121,72.2395,71.4121,72.2395,130942.71958381,0
+IGM.US,D,20231213,000000,72.3577,73.1218,72.109,72.9237,214938.26961409,0
+IGM.US,D,20231214,000000,73.0669,73.4242,72.669,73.0886,143694.61837631,0
+IGM.US,D,20231215,000000,73.0936,73.8443,73.0936,73.5082,111847.9074023,0
+IGM.US,D,20231218,000000,73.6696,74.3638,73.6696,74.1391,165954.88070556,0
+IGM.US,D,20231219,000000,74.2523,74.5704,74.1474,74.5029,271916.37227336,0
+IGM.US,D,20231220,000000,74.4523,74.7737,73.3378,73.341,193092.87426436,0
+IGM.US,D,20231221,000000,74.2307,74.4373,73.8392,74.4088,123480.27594168,0
+IGM.US,D,20231222,000000,74.5689,74.7821,74.2456,74.5605,63363.851676653,0
+IGM.US,D,20231226,000000,74.6539,75.1669,74.6539,75.0387,91174.075702603,0
+IGM.US,D,20231227,000000,75.1802,75.2554,74.7838,75.047,107105.0781988,0
+IGM.US,D,20231228,000000,75.1387,75.2886,75.0253,75.087,70579.02311615,0
+IGM.US,D,20231229,000000,75.002,75.1487,74.3773,74.6639,99529.748451173,0
+IGM.US,D,20240102,000000,73.8275,73.8275,72.3333,72.693,1511350.3163129,0
+IGM.US,D,20240103,000000,71.9201,72.3449,71.8006,71.8292,103359.43179427,0
+IGM.US,D,20240104,000000,71.4569,72.0541,71.4569,71.5402,110094.39215626,0
+IGM.US,D,20240105,000000,71.6435,72.2182,71.4603,71.7085,96990.63237887,0
+IGM.US,D,20240108,000000,71.9833,73.7526,71.9833,73.7026,204371.83194723,0
+IGM.US,D,20240109,000000,73.1711,74.2573,73.1503,73.9592,113912.07022242,0
+IGM.US,D,20240110,000000,74.0624,74.8853,73.9542,74.7005,195241.81883619,0
+IGM.US,D,20240111,000000,75.1836,75.3836,74.0832,75.122,124644.78780463,0
+IGM.US,D,20240112,000000,75.3136,75.5487,75.0853,75.2652,120028.75882212,0
+IGM.US,D,20240116,000000,75.0587,75.7684,74.9088,75.4151,228844.58898453,0
+IGM.US,D,20240117,000000,75.0037,75.0037,74.2391,74.997,119560.55302156,0
+IGM.US,D,20240118,000000,75.8284,76.4115,75.6267,76.3264,152629.08834618,0
+IGM.US,D,20240119,000000,77.0911,78.2489,76.8264,78.2489,208105.47307483,0
+IGM.US,D,20240122,000000,78.7871,79.3593,78.5412,78.6137,151098.41553663,0
+IGM.US,D,20240123,000000,78.842,79.0086,78.2656,78.9936,302310.88120417,0
+IGM.US,D,20240124,000000,79.8916,80.6827,79.7,79.7816,288997.02908038,0
+IGM.US,D,20240125,000000,80.6578,80.8427,79.8582,80.228,294477.43800239,0
+IGM.US,D,20240126,000000,79.7399,79.9944,79.4434,79.505,110238.45547951,0
+IGM.US,D,20240129,000000,79.6583,80.5663,79.584,80.5663,163956.0671368,0
+IGM.US,D,20240130,000000,80.5513,80.5979,79.8232,79.9731,157911.41019872,0
+IGM.US,D,20240131,000000,78.7237,79.1435,77.9457,77.989,173572.29396382,0
+IGM.US,D,20240201,000000,78.3406,79.0433,78.2573,78.8953,210476.51527,0
+IGM.US,D,20240202,000000,79.6717,81.3372,79.5983,81.116,198003.03253184,0
+IGM.US,D,20240205,000000,81.4209,81.4542,80.5029,81.231,213075.65772699,0
+IGM.US,D,20240206,000000,81.5741,81.6091,80.1897,80.7978,151968.79811461,0
+IGM.US,D,20240207,000000,81.3459,82.0922,81.0926,82.0572,180733.4416571,0
+IGM.US,D,20240208,000000,82.1956,82.7236,82.1022,82.5087,129656.99092608,0
+IGM.US,D,20240209,000000,83.0652,83.8764,82.8853,83.7499,192144.45738629,0
+IGM.US,D,20240212,000000,83.8614,84.3496,83.1393,83.3284,142532.65044166,0
+IGM.US,D,20240213,000000,81.2326,82.4487,80.9844,81.8207,180019.12767931,0
+IGM.US,D,20240214,000000,82.7553,83.2901,82.3671,83.2701,167275.52621005,0
+IGM.US,D,20240215,000000,83.4133,83.4866,82.7236,83.2151,136896.17291945,0
+IGM.US,D,20240216,000000,83.465,83.465,82.1756,82.2138,121751.51606267,0
+IGM.US,D,20240220,000000,81.5474,81.5474,80.2714,81.0511,622353.55644518,0
+IGM.US,D,20240221,000000,80.0731,80.2214,79.4359,80.198,314214.1132878,0
+IGM.US,D,20240222,000000,82.8736,83.8398,82.7069,83.6649,298055.0105298,0
+IGM.US,D,20240223,000000,84.1797,84.5795,83.2634,83.48,113263.78526779,0
+IGM.US,D,20240226,000000,83.9081,84.0164,83.515,83.5683,212601.44928796,0
+IGM.US,D,20240227,000000,83.8548,83.8548,83.3117,83.7232,136415.96184195,0
+IGM.US,D,20240228,000000,83.2334,83.4383,82.906,83.1484,147166.68733957,0
+IGM.US,D,20240229,000000,83.8014,84.3646,83.3184,84.2013,271349.2719821,0
+IGM.US,D,20240301,000000,84.6561,86.0771,84.6561,85.9989,672295.5085056,0
+IGM.US,D,20240304,000000,86.2938,86.7785,85.9039,86.1071,338488.78325563,0
+IGM.US,D,20240305,000000,85.4757,85.4757,83.7782,84.3696,234913.25647649,0
+IGM.US,D,20240306,000000,85.7373,85.9505,84.921,85.4174,199941.88475726,0
+IGM.US,D,20240307,000000,86.392,87.3316,85.8323,87.2216,152235.91552647,0
+IGM.US,D,20240308,000000,87.5915,88.4111,85.3425,85.5124,217781.72628653,0
+IGM.US,D,20240311,000000,85.0426,85.3625,84.218,84.8727,217572.63437987,0
+IGM.US,D,20240312,000000,85.6124,86.8218,84.9227,86.7818,318139.8388464,0
+IGM.US,D,20240313,000000,86.5919,86.5919,85.5961,85.9822,125099.98788852,0
+IGM.US,D,20240314,000000,86.2821,86.392,84.9227,85.4724,136248.88840457,0
+IGM.US,D,20240315,000000,84.6028,84.9826,84.143,84.233,174333.62860961,0
+IGM.US,D,20240318,000000,85.5624,85.9222,84.9526,85.1526,206796.89788863,0
+IGM.US,D,20240319,000000,84.5928,85.3425,83.8931,85.3125,159603.15380718,0
+IGM.US,D,20240320,000000,85.5724,86.5319,85.1725,86.482,111915.1924918,0
+IGM.US,D,20240321,000000,87.66,87.66,86.67,86.72,197500,0
+IGM.US,D,20240322,000000,86.8,87.28,86.5988,87.02,158411,0
+IGM.US,D,20240325,000000,86.31,86.995,86,86.6,248462,0
+IGM.US,D,20240326,000000,87.05,87.19,86.22,86.27,132587,0
+IGM.US,D,20240327,000000,86.79,86.84,85.69,86.34,134251,0
+IGM.US,D,20240328,000000,86.39,86.4949,86,86.18,255145,0
+IGM.US,D,20240401,000000,86.4,87.2,86.19,86.66,534985,0
+IGM.US,D,20240402,000000,85.53,86.025,85.1,86,319913,0
+IGM.US,D,20240403,000000,85.51,86.6642,85.51,86.34,188604,0
+IGM.US,D,20240404,000000,87.26,87.44,84.83,84.87,204842,0
+IGM.US,D,20240405,000000,85.08,86.4599,85.02,86,205975,0
+IGM.US,D,20240408,000000,86.17,86.44,85.6832,85.96,156732,0
+IGM.US,D,20240409,000000,86.57,86.625,85.165,86.28,184804,0
+IGM.US,D,20240410,000000,85.27,85.72,85.06,85.48,141586,0
+IGM.US,D,20240411,000000,85.92,87.12,85.39,86.98,136463,0
+IGM.US,D,20240412,000000,86.04,86.2788,85.11,85.4,140176,0
+IGM.US,D,20240415,000000,86.07,86.07,83.48,83.65,182902,0
+IGM.US,D,20240416,000000,83.66,84.34,83.46,83.84,267592,0
+IGM.US,D,20240417,000000,84.31,84.366,82.56,82.73,532312,0
+IGM.US,D,20240418,000000,82.79,83.3499,82.1,82.31,283416,0
+IGM.US,D,20240419,000000,81.81,81.99,79.675,80.02,1457310,0
+IGM.US,D,20240422,000000,80.76,81.45,79.82,80.88,2356730,0
+IGM.US,D,20240423,000000,81.48,82.65,81.28,82.47,525015,0
+IGM.US,D,20240424,000000,83.3,83.39,81.94,82.51,516730,0
+IGM.US,D,20240425,000000,80.26,81.94,79.96,81.72,440685,0
+IGM.US,D,20240426,000000,83.18,83.92,82.82,83.67,644564,0
+IGM.US,D,20240429,000000,83.59,83.79,82.89,83.37,488853,0
+IGM.US,D,20240430,000000,83.02,83.51,81.74,81.74,320011,0
+IGM.US,D,20240501,000000,81.5,82.8685,80.86,81.08,238569,0
+IGM.US,D,20240502,000000,82.03,82.42,80.935,82.34,339262,0
+IGM.US,D,20240503,000000,83.9,84.19,83.44,84.07,363760,0
+IGM.US,D,20240506,000000,84.51,85.45,84.34,85.45,308658,0
+IGM.US,D,20240507,000000,85.43,85.76,85.1987,85.35,386814,0
+IGM.US,D,20240508,000000,84.69,85.46,84.65,85.28,327358,0
+IGM.US,D,20240509,000000,85.19,85.3,84.67,85.16,190972,0
+IGM.US,D,20240510,000000,85.53,85.89,85.02,85.38,360828,0
+IGM.US,D,20240513,000000,85.46,85.6255,85.07,85.52,290457,0
+IGM.US,D,20240514,000000,85.4,86.41,85.38,86.28,179018,0
+IGM.US,D,20240515,000000,87.02,88.32,86.745,88.32,449296,0
+IGM.US,D,20240516,000000,88.33,88.605,87.95,88.02,369051,0
+IGM.US,D,20240517,000000,88.28,88.28,87.37,87.93,268467,0
+IGM.US,D,20240520,000000,88.08,88.98,87.99,88.89,184156,0
+IGM.US,D,20240521,000000,88.44,88.8589,88.25,88.81,211507,0
+IGM.US,D,20240522,000000,89.05,89.17,88.36,88.93,178125,0
+IGM.US,D,20240523,000000,90.07,90.3,88.19,88.64,291197,0
+IGM.US,D,20240524,000000,88.8,89.61,88.57,89.44,1049341,0
+IGM.US,D,20240528,000000,90,90.29,89.49,90.18,407047,0
+IGM.US,D,20240529,000000,89.31,90.03,89.29,89.69,232834,0
+IGM.US,D,20240530,000000,88.77,88.88,87.2,87.47,314469,0
+IGM.US,D,20240531,000000,87.75,87.75,85.47,87.39,233442,0
+IGM.US,D,20240603,000000,88.24,88.31,86.77,87.8,217436,0
+IGM.US,D,20240604,000000,87.88,88.11,87.35,88.01,215584,0
+IGM.US,D,20240605,000000,88.98,90.33,88.83,90.33,412672,0
+IGM.US,D,20240606,000000,90.45,90.5575,89.87,90.1,316581,0
+IGM.US,D,20240607,000000,90,90.48,89.71,89.97,206591,0
+IGM.US,D,20240610,000000,89.79,90.55,89.5962,90.5,189490,0
+IGM.US,D,20240611,000000,90.38,91.42,90.1,91.4,116467,0
+IGM.US,D,20240612,000000,92.48,93.61,92.37,93.09,165329,0
+IGM.US,D,20240613,000000,93.83,93.97,93.06,93.56,202187,0
+IGM.US,D,20240614,000000,93.56,94.16,93.4201,94.16,181155,0
+IGM.US,D,20240617,000000,94.29,95.51,93.75,95.12,240632,0
+IGM.US,D,20240618,000000,95.26,95.48,94.925,95.38,420405,0
+IGM.US,D,20240620,000000,95.97,95.97,93.99,94.44,424649,0
+IGM.US,D,20240621,000000,94.28,94.6445,93.5777,94.08,266994,0
+IGM.US,D,20240624,000000,93.61,94.06,92.69,92.69,255381,0
+IGM.US,D,20240625,000000,93.21,94.09,92.9,94.08,397859,0
+IGM.US,D,20240626,000000,93.92,94.32,93.67,94.12,192245,0
+IGM.US,D,20240627,000000,94.09,94.87,94.09,94.63,336490,0
+IGM.US,D,20240628,000000,94.9,95.93,94.26,94.31,418143,0
+IGM.US,D,20240701,000000,94.54,95,93.37,94.93,246302,0
+IGM.US,D,20240702,000000,94.53,95.64,94.26,95.62,170731,0
+IGM.US,D,20240703,000000,95.62,96.55,95.51,96.51,173986,0
+IGM.US,D,20240705,000000,96.63,97.65,96.63,97.61,315248,0
+IGM.US,D,20240708,000000,97.85,97.92,97.3605,97.87,363198,0
+IGM.US,D,20240709,000000,98.24,98.385,97.1713,97.57,217357,0
+IGM.US,D,20240710,000000,98,98.6605,97.5639,98.62,248215,0
+IGM.US,D,20240711,000000,98.56,98.7,96.195,96.43,529283,0
+IGM.US,D,20240712,000000,96.35,97.99,96.32,96.98,209137,0
+IGM.US,D,20240715,000000,97.53,98.3998,97,97.49,183777,0
+IGM.US,D,20240716,000000,97.85,98.03,96.8,97.46,262380,0
+IGM.US,D,20240717,000000,95.46,95.64,93.77,93.81,422841,0
+IGM.US,D,20240718,000000,94.71,94.72,92.68,93.47,265817,0
+IGM.US,D,20240719,000000,93.48,93.89,92.36,92.48,232834,0
+IGM.US,D,20240722,000000,93.83,94.5129,93.28,94.3,228572,0
+IGM.US,D,20240723,000000,94.2,94.94,94.06,94.14,251146,0
+IGM.US,D,20240724,000000,92.77,92.9134,90.21,90.42,343895,0
+IGM.US,D,20240725,000000,90.42,91.68,88.429,89.56,270749,0
+IGM.US,D,20240726,000000,90.77,91.2109,90.11,90.66,449806,0
+IGM.US,D,20240729,000000,91.24,91.58,90.15,90.35,139226,0
+IGM.US,D,20240730,000000,90.83,91,88.24,88.93,152469,0
+IGM.US,D,20240731,000000,91.26,92.085,90.81,91.74,204218,0
+IGM.US,D,20240801,000000,92.24,92.97,88.5,89.36,565243,0
+IGM.US,D,20240802,000000,86.94,87.68,85.6366,86.73,592873,0
+IGM.US,D,20240805,000000,81.06,85.54,81.0003,84.03,1129866,0
+IGM.US,D,20240806,000000,84.7,86.49,83.88,85.05,730216,0
+IGM.US,D,20240807,000000,86.82,87.41,84.1332,84.26,322537,0
+IGM.US,D,20240808,000000,85.74,87.37,84.79,87.3,358497,0
+IGM.US,D,20240809,000000,87,88.085,86.75,87.93,351418,0
+IGM.US,D,20240812,000000,87.93,88.64,87.51,88.03,232050,0
+IGM.US,D,20240813,000000,88.94,90.366,88.94,90.35,485889,0
+IGM.US,D,20240814,000000,90.6,90.95,89.4901,90.44,738852,0
+IGM.US,D,20240815,000000,91.58,92.8493,91.53,92.77,212773,0
+IGM.US,D,20240816,000000,92.3,93.09,92.23,92.83,203526,0
+IGM.US,D,20240819,000000,92.99,94.07,92.36,94.04,139122,0
+IGM.US,D,20240820,000000,94,94.4369,93.54,93.88,142699,0
+IGM.US,D,20240821,000000,93.87,94.74,93.73,94.46,257963,0
+IGM.US,D,20240822,000000,94.97,95,92.6,92.76,243887,0
+IGM.US,D,20240823,000000,93.67,94.4,93.03,93.94,208839,0
+IGM.US,D,20240826,000000,93.77,94.08,92.61,93.02,144408,0
+IGM.US,D,20240827,000000,92.53,93.57,92.14,93.38,225575,0
+IGM.US,D,20240828,000000,93.22,93.3,91.465,92.17,123422,0
+IGM.US,D,20240829,000000,92.57,93.71,91.93,92.15,246762,0
+IGM.US,D,20240830,000000,93.04,93.26,92.05,93.13,331000,0
+IGM.US,D,20240903,000000,92.44,92.53,88.99,89.52,229478,0
+IGM.US,D,20240904,000000,88.73,90.05,88.43,89.34,143632,0
+IGM.US,D,20240905,000000,88.89,90.17,88.83,89.35,245528,0
+IGM.US,D,20240906,000000,89.32,89.383,86.62,86.96,188958,0
+IGM.US,D,20240909,000000,87.87,88.2412,87.04,87.89,473785,0
+IGM.US,D,20240910,000000,88.46,88.82,87.54,88.76,184709,0
+IGM.US,D,20240911,000000,89.11,91.09,87.58,90.95,297625,0
+IGM.US,D,20240912,000000,91.14,92.12,90.65,91.84,238037,0
+IGM.US,D,20240913,000000,92.03,92.65,91.84,92.44,227646,0
+IGM.US,D,20240916,000000,91.87,92.3391,91.4452,92.29,131642,0
+IGM.US,D,20240917,000000,93.06,93.1595,91.85,92.38,321730,0
+IGM.US,D,20240918,000000,92.67,93.25,91.75,91.94,272296,0
+IGM.US,D,20240919,000000,94.48,95.12,93.85,94.63,629637,0
+IGM.US,D,20240920,000000,94.38,94.83,93.65,94.51,435580,0
+IGM.US,D,20240923,000000,94.86,94.87,94.31,94.58,343531,0
+IGM.US,D,20240924,000000,94.98,95.3,93.93,95.17,239050,0
+IGM.US,D,20240925,000000,94.91,95.71,94.88,95.17,137308,0
+IGM.US,D,20240926,000000,96.98,96.98,95.31,96.29,352465,0
+IGM.US,D,20240927,000000,96.53,96.53,95.37,95.62,445952,0
+IGM.US,D,20240930,000000,95.57,96.01,94.86,95.94,298613,0
+IGM.US,D,20241001,000000,96.05,96.06,93.63,94.19,383163,0
+IGM.US,D,20241002,000000,94.14,95.08,93.71,94.68,332941,0
+IGM.US,D,20241003,000000,94.32,95.54,94.28,95.15,335951,0
+IGM.US,D,20241004,000000,96.4,96.5,95.3,96.43,231704,0
+IGM.US,D,20241007,000000,96.07,96.46,95.27,95.46,243587,0
+IGM.US,D,20241008,000000,96.11,97.175,95.88,97.09,174431,0
+IGM.US,D,20241009,000000,97.01,97.95,96.75,97.87,274171,0
+IGM.US,D,20241010,000000,97.2,98.065,97.0328,97.83,280485,0
+IGM.US,D,20241011,000000,97.65,98.33,97.54,98.21,96600,0
+IGM.US,D,20241014,000000,98.86,99.5227,98.73,99.18,154342,0
+IGM.US,D,20241015,000000,99.37,99.37,97.06,97.48,386907,0
+IGM.US,D,20241016,000000,97.62,97.62,96.6451,97.46,331579,0
+IGM.US,D,20241017,000000,98.7,98.7,97.52,97.52,135838,0
+IGM.US,D,20241018,000000,98.31,98.41,97.895,98.02,109108,0
+IGM.US,D,20241021,000000,97.82,98.41,97.44,98.34,158931,0
+IGM.US,D,20241022,000000,97.88,98.595,97.66,98.35,334562,0
+IGM.US,D,20241023,000000,97.99,98.13,96.06,96.79,189011,0
+IGM.US,D,20241024,000000,97.19,97.3,96.56,97.09,255118,0
+IGM.US,D,20241025,000000,97.77,98.7498,97.54,97.7,139487,0
+IGM.US,D,20241028,000000,98.58,98.58,97.8704,97.95,109155,0
+IGM.US,D,20241029,000000,98.07,99.64,97.7753,99.47,110059,0
+IGM.US,D,20241030,000000,99.39,99.5792,98.38,98.39,199900,0
+IGM.US,D,20241031,000000,97.54,97.54,95.48,95.56,213532,0
+IGM.US,D,20241101,000000,95.72,96.85,95.6041,96.14,144903,0
+IGM.US,D,20241104,000000,96.09,96.57,95.5,95.86,146950,0
+IGM.US,D,20241105,000000,96.21,97.25,96.21,97.23,193458,0
+IGM.US,D,20241106,000000,98.73,100.22,98.73,100.12,220988,0
+IGM.US,D,20241107,000000,100.78,102.35,100.71,102.3,408680,0
+IGM.US,D,20241108,000000,102.18,102.2787,101.69,102.07,218613,0
+IGM.US,D,20241111,000000,102.17,102.19,101.2901,101.86,181776,0
+IGM.US,D,20241112,000000,101.91,102.4789,101.5101,102.21,262993,0
+IGM.US,D,20241113,000000,102.0465,102.61,101.65,101.78,234449,0
+IGM.US,D,20241114,000000,101.95,102.07,100.94,101.06,195191,0
+IGM.US,D,20241115,000000,99.9551,99.96,98.21,98.57,215851,0
+IGM.US,D,20241118,000000,98.81,99.48,98.28,99.13,307015,0
+IGM.US,D,20241119,000000,98.57,100.27,98.49,100.23,317370,0
+IGM.US,D,20241120,000000,100.22,100.43,98.89,100.25,167611,0
+IGM.US,D,20241121,000000,101.14,101.34,99.39,100.87,187896,0
+IGM.US,D,20241122,000000,100.84,101.05,100.35,100.95,138643,0
+IGM.US,D,20241125,000000,101.96,102.0901,100.76,101.2,209222,0
+IGM.US,D,20241126,000000,101.72,101.8876,101.22,101.53,309681,0
+IGM.US,D,20241127,000000,101.27,101.27,99.538,100.46,342357,0
+IGM.US,D,20241129,000000,100.68,101.58,100.675,101.33,71074,0
+IGM.US,D,20241202,000000,101.56,102.82,101.41,102.51,319433,0
+IGM.US,D,20241203,000000,102.115,103.17,102,103.16,217890,0
+IGM.US,D,20241204,000000,104.4076,105.18,104.2,105.15,210570,0
+IGM.US,D,20241205,000000,105.17,105.19,104.34,104.43,203149,0
+IGM.US,D,20241206,000000,104.71,105.6517,104.71,105.36,195705,0
+IGM.US,D,20241209,000000,105,105.31,104.07,104.44,266408,0
+IGM.US,D,20241210,000000,104.53,104.9,103.28,103.61,135934,0
+IGM.US,D,20241211,000000,104.57,106.02,104.56,105.75,189294,0
+IGM.US,D,20241212,000000,105.22,105.5,104.9,105.09,212200,0
+IGM.US,D,20241213,000000,105.9895,106.295,104.77,105.42,171362,0
+IGM.US,D,20241216,000000,106,107.19,105.8544,106.95,289706,0
+IGM.US,D,20241217,000000,106.23,106.61,105.7099,106,240487,0
+IGM.US,D,20241218,000000,106.13,106.49,101.93,102.24,323001,0
+IGM.US,D,20241219,000000,103.36,103.6449,102.1,102.17,285461,0
+IGM.US,D,20241220,000000,101.45,104.475,101.12,103.48,248912,0
+IGM.US,D,20241223,000000,103.79,104.61,103.31,104.55,220158,0
+IGM.US,D,20241224,000000,104.79,105.75,104.77,105.75,451536,0
+IGM.US,D,20241226,000000,105.48,106.07,104.965,105.77,194863,0
+IGM.US,D,20241227,000000,105.0662,105.21,103.24,104.35,213128,0
+IGM.US,D,20241230,000000,102.59,103.715,102.05,102.95,173294,0
+IGM.US,D,20241231,000000,103.18,103.23,101.8,102.09,186098,0
+IGM.US,D,20250102,000000,102.84,103.5072,101.28,102.26,277040,0
+IGM.US,D,20250103,000000,103,104.0495,102.6219,103.89,151182,0
+IGM.US,D,20250106,000000,105.18,106.18,105,105.61,228090,0
+IGM.US,D,20250107,000000,106.09,106.09,103.13,103.58,204422,0
+IGM.US,D,20250108,000000,103.33,103.69,102.34,103.29,172104,0
+IGM.US,D,20250110,000000,102.255,102.4,100.6,101.43,296796,0
+IGM.US,D,20250113,000000,99.76,100.78,99.45,100.66,289933,0
+IGM.US,D,20250114,000000,101.4,101.61,99.98,100.74,270638,0
+IGM.US,D,20250115,000000,102.578,103.38,102,102.98,326818,0
+IGM.US,D,20250116,000000,103.71,103.72,102.4,102.45,401273,0
+IGM.US,D,20250117,000000,104.49,104.51,103.3075,103.92,224346,0
+IGM.US,D,20250121,000000,104.51,105.3289,103.8692,104.95,298285,0
+IGM.US,D,20250122,000000,106.5825,107.5391,106.56,107.05,965731,0
+IGM.US,D,20250123,000000,106.26,107.44,106.205,107.44,284528,0
+IGM.US,D,20250124,000000,107.66,107.8717,106.55,106.94,183867,0
+IGM.US,D,20250127,000000,102.2354,103.938,101.3006,102.3,326384,0
+IGM.US,D,20250128,000000,103.2,105.15,102.09,104.93,318509,0
+IGM.US,D,20250129,000000,104.885,104.885,103.52,104.31,151392,0
+IGM.US,D,20250130,000000,105.04,105.82,104.09,105.15,196716,0
+IGM.US,D,20250131,000000,106.17,106.99,104.74,105,251148,0
+IGM.US,D,20250203,000000,102.69,104.6599,102.47,103.99,341547,0
+IGM.US,D,20250204,000000,104.47,105.7,104.47,105.63,249574,0
+IGM.US,D,20250205,000000,105.13,106.205,104.82,106.16,196463,0
+IGM.US,D,20250206,000000,106.075,106.71,105.55,106.33,258525,0
+IGM.US,D,20250207,000000,106.72,107.33,105.16,105.36,399202,0
+IGM.US,D,20250210,000000,106.3356,106.9683,106.3356,106.82,238312,0
+IGM.US,D,20250211,000000,106.02,106.8659,105.94,106.53,264441,0
+IGM.US,D,20250212,000000,105.01,106.49,105.01,106.34,308889,0
+IGM.US,D,20250213,000000,106.79,107.88,106.5,107.8,185487,0
+IGM.US,D,20250214,000000,107.52,108.28,107.47,108.11,383462,0
+IGM.US,D,20250218,000000,108.62,108.729,107.629,108.46,409010,0
+IGM.US,D,20250219,000000,108.3,108.495,107.29,108.17,277000,0
+IGM.US,D,20250220,000000,107.96,108,106.41,107.4,214260,0
+IGM.US,D,20250221,000000,107.52,107.5899,104.3582,104.41,847026,0
+IGM.US,D,20250224,000000,104.9,104.9,102.455,102.81,426543,0
+IGM.US,D,20250225,000000,102.62,102.62,100.32,101.09,358764,0
+IGM.US,D,20250226,000000,101.6782,103.21,101.53,102.18,331234,0
+IGM.US,D,20250227,000000,103.125,103.1833,98.76,98.76,404599,0
+IGM.US,D,20250228,000000,98.4748,100.18,97.46,100.09,411617,0
+IGM.US,D,20250303,000000,100.971,101.24,96.58,97.24,662032,0
+IGM.US,D,20250304,000000,96.4906,98.9057,94.95,97.15,747931,0
+IGM.US,D,20250305,000000,97.63,99.1078,96.4,98.82,535428,0
+IGM.US,D,20250306,000000,96.47,98.09,95.09,95.41,582759,0
+IGM.US,D,20250307,000000,95.445,96.67,93.67,96.47,330543,0
+IGM.US,D,20250310,000000,94.17,94.28,91.18,92.15,608698,0
+IGM.US,D,20250311,000000,92.065,93.66,91.18,92.17,506606,0
+IGM.US,D,20250312,000000,94.04,94.71,92.67,93.77,498328,0
+IGM.US,D,20250313,000000,93.59,93.59,91.20324,91.68,531719,0
+IGM.US,D,20250314,000000,93,94.49,92.8722,94.39,413201,0
+IGM.US,D,20250317,000000,94.35,95.6875,94.17,95.03,373624,0
+IGM.US,D,20250318,000000,94.085,94.22,92.665,93.24,551613,0
+IGM.US,D,20250319,000000,93.58,95.78,93.27,94.62,562894,0
+IGM.US,D,20250320,000000,94.0279,95.36,93.6,94.07,281470,0
+IGM.US,D,20250321,000000,92.89,94.58,92.7,94.55,221062,0
+IGM.US,D,20250324,000000,96.28,96.86,96,96.66,274996,0
+IGM.US,D,20250325,000000,96.77,97.4,96.74,97.21,167336,0
+IGM.US,D,20250326,000000,96.845,97,94.43,94.76,324769,0
+IGM.US,D,20250327,000000,94.2,94.62,93.37,93.6,405311,0
+IGM.US,D,20250328,000000,92.98,93.3299,90.51,90.81,584586,0
+IGM.US,D,20250331,000000,89.11,90.82,87.9769,90.67,1217848,0
+IGM.US,D,20250401,000000,90.48,91.6,89.66,91.57,679418,0
+IGM.US,D,20250402,000000,90.24,92.99,90.09,92.21,357124,0
+IGM.US,D,20250403,000000,87.6,88.0946,85.72,85.77,1093951,0
+IGM.US,D,20250404,000000,83.11,83.5651,80.1901,80.57,1782609,0
+IGM.US,D,20250407,000000,77.33,84.76,76.26,81.16,1737257,0
+IGM.US,D,20250408,000000,84.43,85.25,78.44,79.8,744806,0
+IGM.US,D,20250409,000000,79.8,90.6959,79.64,90.3,1768795,0
+IGM.US,D,20250410,000000,87.5,87.8295,83.23,85.95,575358,0
+IGM.US,D,20250411,000000,85.342,87.59,84.755,87.3,327601,0
+IGM.US,D,20250414,000000,89.52,89.8999,87.0307,87.83,415753,0
+IGM.US,D,20250415,000000,87.9326,88.89,87.72,88.08,346544,0
+IGM.US,D,20250416,000000,86.01,86.9297,83.99,85.44,701537,0
+IGM.US,D,20250417,000000,85.88,85.97,84.45,85.03,405397,0
+IGM.US,D,20250421,000000,83.78,83.9,81.79,82.88,1240698,0
+IGM.US,D,20250422,000000,83.91,85.59,83.65,85.08,1290634,0
+IGM.US,D,20250423,000000,88.4999,89.39,87.2401,87.61,465321,0
+IGM.US,D,20250424,000000,88.44,91.01,88.2,90.89,522920,0
+IGM.US,D,20250425,000000,91.25,92.53,90.85,92.28,1210862,0
+IGM.US,D,20250428,000000,92.43,92.73,90.9,92.28,435476,0
+IGM.US,D,20250429,000000,92.025,93.03,91.79,92.68,443476,0
+IGM.US,D,20250430,000000,90.65,92.97,90.095,92.62,323087,0
+IGM.US,D,20250501,000000,95,95.6,94.14,94.19,612067,0
+IGM.US,D,20250502,000000,95.47,96.6,95.2941,96.13,523481,0
+IGM.US,D,20250505,000000,95.3516,96.45,95.18,95.74,226280,0
+IGM.US,D,20250506,000000,94.26,95.6198,94.15,94.92,414923,0
+IGM.US,D,20250507,000000,94.975,95.655,93.785,95.23,291292,0
+IGM.US,D,20250508,000000,96.385,97.2,95.6,96.25,513475,0
+IGM.US,D,20250509,000000,96.91,96.93,95.62,96.02,214679,0
+IGM.US,D,20250512,000000,100.1,100.47,99.1,100.45,708511,0
+IGM.US,D,20250513,000000,100.78,103.04,100.745,102.67,439709,0
+IGM.US,D,20250514,000000,103.07,103.71,102.77,103.53,373717,0
+IGM.US,D,20250515,000000,103.12,104.005,102.622,103.32,423867,0
+IGM.US,D,20250516,000000,103.5,103.62,102.65,103.54,152579,0
+IGM.US,D,20250519,000000,102.0839,103.58,101.85,103.46,535993,0
+IGM.US,D,20250520,000000,102.7901,103.18,102.22,102.97,1756977,0
+IGM.US,D,20250521,000000,102.21,103.86,101.21,101.58,608437,0
+IGM.US,D,20250522,000000,101.92,102.92,101.54,101.86,319792,0
+IGM.US,D,20250523,000000,100.07,101.38,100,100.72,1858142,0
+IGM.US,D,20250527,000000,102.37,103.2508,101.8503,103.13,288955,0
+IGM.US,D,20250528,000000,103.295,103.75,102.61,102.77,313383,0
+IGM.US,D,20250529,000000,104.1,104.24,102.35,102.76,480725,0
+IGM.US,D,20250530,000000,102.6,102.915,100.88,102.66,355042,0
+IGM.US,D,20250602,000000,102.41,103.66,102.07,103.59,321211,0
+IGM.US,D,20250603,000000,103.92,104.8,103.48,104.68,144871,0
+IGM.US,D,20250604,000000,104.975,105.5,104.6,105.38,172511,0
+IGM.US,D,20250605,000000,105.88,106.57,104.7843,105.19,276577,0
+IGM.US,D,20250606,000000,106.29,106.635,105.97,106.32,181578,0
+IGM.US,D,20250609,000000,106.6916,107.25,106.48,106.66,247951,0
+IGM.US,D,20250610,000000,106.87,107.38,106.23,107.25,276215,0
+IGM.US,D,20250611,000000,107.43,107.92,106.52,107.01,158026,0
+IGM.US,D,20250612,000000,106.76,107.78,106.76,107.45,213804,0
+IGM.US,D,20250613,000000,106.01,107.18,105.77,105.95,903204,0
+IGM.US,D,20250616,000000,106.66,107.97,106.66,107.74,657105,0
+IGM.US,D,20250617,000000,107.36,107.93,106.85,107.07,239849,0
+IGM.US,D,20250618,000000,107.275,107.8499,106.66,106.98,384680,0
+IGM.US,D,20250620,000000,107.395,107.73,105.76,106.11,312937,0
+IGM.US,D,20250623,000000,106.19,107.31,105.36,107.25,339188,0
+IGM.US,D,20250624,000000,108.39,109.41,108.29,109.24,297964,0
+IGM.US,D,20250625,000000,109.83,110.34,109.64,109.96,635890,0
+IGM.US,D,20250626,000000,110.52,111.21,109.97,111.19,798281,0
+IGM.US,D,20250627,000000,111.43,111.8,110.49,111.35,797913,0
+IGM.US,D,20250630,000000,112.5,112.565,111.8,112.34,543849,0
+IGM.US,D,20250701,000000,111.87,112.1274,110.25,110.96,495726,0
+IGM.US,D,20250702,000000,110.72,112.06,110.66,111.99,313106,0
+IGM.US,D,20250703,000000,112.685,113.67,112.6129,113.45,174668,0
+IGM.US,D,20250707,000000,113.05,113.165,112.07,112.55,347958,0
+IGM.US,D,20250708,000000,113.07,113.08,112.36,112.73,209767,0
+IGM.US,D,20250709,000000,113.27,113.87,112.8999,113.61,288995,0
+IGM.US,D,20250710,000000,113.96,113.96,112.45,113.04,284971,0
+IGM.US,D,20250711,000000,112.69,112.94,112.15,112.42,196749,0
+IGM.US,D,20250714,000000,112.415,113.07495,111.77,112.75,207324,0
+IGM.US,D,20250715,000000,113.95,113.96,113.24,113.26,397927,0
+IGM.US,D,20250716,000000,113.55,113.66,112.14,113.55,197039,0
+IGM.US,D,20250717,000000,113.72,114.72,113.55,114.6,379344,0
+IGM.US,D,20250718,000000,114.875,114.99,113.995,114.42,298407,0
+IGM.US,D,20250721,000000,114.9,115.59,114.61,115.11,333580,0
+IGM.US,D,20250722,000000,115.17,115.2087,113.18,114.01,427597,0
+IGM.US,D,20250723,000000,114.33,114.55,113.61,114.53,258806,0
+IGM.US,D,20250724,000000,115.16,115.265,114.34,114.88,319397,0
+IGM.US,D,20250725,000000,114.94,115.53,114.73,115.19,127154,0
+IGM.US,D,20250728,000000,115.7,116.03,115.32,116,236188,0
+IGM.US,D,20250729,000000,116.829,117.12,115.64,115.86,181516,0
+IGM.US,D,20250730,000000,116.12,116.55,115.25,116.11,204153,0
+IGM.US,D,20250731,000000,118.05,118.16,115.75,115.93,550984,0
+IGM.US,D,20250801,000000,114.485,114.605,112.82,113.41,592079,0
+IGM.US,D,20250804,000000,114.36,116.059,114.36,116.01,353558,0
+IGM.US,D,20250805,000000,116.3,116.665,114.85,115.02,217549,0
+IGM.US,D,20250806,000000,115.4,116.78,115.25,116.7,336233,0
+IGM.US,D,20250807,000000,117.75,117.8168,115.585,116.56,325036,0
+IGM.US,D,20250808,000000,117,117.8,116.75,117.67,206398,0
+IGM.US,D,20250811,000000,117.66,118.17,116.83,117.03,345183,0
+IGM.US,D,20250812,000000,117.692,119.02,117.34,119.02,350787,0
+IGM.US,D,20250813,000000,119.6,119.73,118.49,118.87,4961352,0
+IGM.US,D,20250814,000000,118.29,119.025,118.135,118.6,9243009,0
+IGM.US,D,20250815,000000,118.35,118.49,117.69,118.07,550990,0
+IGM.US,D,20250818,000000,117.8525,118.15,117.54,118.07,426016,0
+IGM.US,D,20250819,000000,118,118.01,115.67,115.88,576673,0
+IGM.US,D,20250820,000000,115.37,115.56,113.24,115.07,929593,0
+IGM.US,D,20250821,000000,114.69,115.32,114.16,114.68,345438,0
+IGM.US,D,20250822,000000,114.6199,117.26,114.61,116.71,308444,0
+IGM.US,D,20250825,000000,116.53,117.31,116.24,116.65,815551,0
+IGM.US,D,20250826,000000,116.63,117.1601,116.43,117.05,877724,0
+IGM.US,D,20250827,000000,117.075,117.66,116.73,117.49,319850,0
+IGM.US,D,20250828,000000,117.7647,119.16,117.62,118.93,386590,0
+IGM.US,D,20250829,000000,118.3188,118.3188,116.81,117.25,336134,0
+IGM.US,D,20250902,000000,115.072,116.41,114.5,116.36,438314,0
+IGM.US,D,20250903,000000,117.53,117.98,117.04,117.88,333152,0
+IGM.US,D,20250904,000000,117.79,118.81,117.12,118.74,238554,0
+IGM.US,D,20250905,000000,120.152,120.19,118.18,119.46,497550,0
+IGM.US,D,20250908,000000,120.11,120.73,120.064,120.25,284743,0
+IGM.US,D,20250909,000000,120.47,120.93,119.9,120.83,413264,0
+IGM.US,D,20250910,000000,122.59,122.93,121.675,122.12,491673,0
+IGM.US,D,20250911,000000,122.85,122.89,122.22,122.44,379561,0
+IGM.US,D,20250912,000000,122.4725,122.66,122.09,122.38,237453,0
+IGM.US,D,20250915,000000,122.745,124.1,122.745,124.07,378577,0
+IGM.US,D,20250916,000000,124.42,124.42,123.55,123.94,302963,0
+IGM.US,D,20250917,000000,124,124.05,122.3,123.62,248334,0
+IGM.US,D,20250918,000000,124.975,125.76,124.68,125.49,469852,0
+IGM.US,D,20250919,000000,125.98,126.64,125.47,126.54,248039,0
+IGM.US,D,20250922,000000,126.19,127.725,126.19,127.67,431040,0
+IGM.US,D,20250923,000000,127.74,127.78,126.19,126.57,416578,0
+IGM.US,D,20250924,000000,126.77,126.91,124.85,125.63,400022,0
+IGM.US,D,20250925,000000,124.13,125.41,123.37,125.06,362529,0
+IGM.US,D,20250926,000000,125.025,125.515,124.43,125.43,280895,0
+IGM.US,D,20250929,000000,126.1,126.75,125.59,125.76,296761,0
+IGM.US,D,20250930,000000,125.76,126.07,124.95,125.95,406791,0
+IGM.US,D,20251001,000000,125.25,126.9,125,126.81,706254,0
+IGM.US,D,20251002,000000,128.09,128.108,126.84,127.65,454768,0
+IGM.US,D,20251003,000000,127.775,128.15,126.65,127.08,272325,0
+IGM.US,D,20251006,000000,128.61,129.07,128.0401,128.5,414005,0
+IGM.US,D,20251007,000000,128.99,129.04,126.71,127.47,364850,0
+IGM.US,D,20251008,000000,127.795,129.48,127.73,129.46,204412,0
+IGM.US,D,20251009,000000,129.37,129.5,128.6043,129.36,255381,0
+IGM.US,D,20251010,000000,129.5,129.92,124.21,124.25,681888,0
+IGM.US,D,20251013,000000,127.267,127.91,126.46,127.7,655740,0
+IGM.US,D,20251014,000000,126,127.5801,124.68,126.32,619151,0
+IGM.US,D,20251015,000000,127.955,128.84,126.275,127.84,702853,0
+IGM.US,D,20251016,000000,128.82,129.365,126.7701,127.61,612522,0
+IGM.US,D,20251017,000000,126.78,128.13,126,127.81,476933,0
+IGM.US,D,20251020,000000,128.74,129.89,128.68,129.49,305888,0
+IGM.US,D,20251021,000000,129.26,129.57,128.72,129.15,565499,0
+IGM.US,D,20251022,000000,128.95,129.1912,126.1,127.57,425977,0
+IGM.US,D,20251023,000000,127.5,129.35,127.41,129.15,416432,0
+IGM.US,D,20251024,000000,130.88,131.59,130.5327,131.14,379184,0
+IGM.US,D,20251027,000000,133.09,133.73,132.8364,133.6,1407940,0
+IGM.US,D,20251028,000000,134.21,134.935,133.68,134.52,579892,0
+IGM.US,D,20251029,000000,135.37,135.81,134.43,135.72,1109770,0
+IGM.US,D,20251030,000000,134.78,135.39,133.61,133.66,794784,0
+IGM.US,D,20251031,000000,134.97,135.17,133.12,133.86,283871,0
+IGM.US,D,20251103,000000,135.01,135.105,133.42,134.03,920965,0
+IGM.US,D,20251104,000000,131.4,132.64,130.27,130.49,1280994,0
+IGM.US,D,20251105,000000,130.32,132.3859,130.2,131.56,1078885,0
+IGM.US,D,20251106,000000,131.535,131.66,128.88,129.42,935329,0
+IGM.US,D,20251107,000000,128.3,128.79,125.81,128.77,1254772,0
+IGM.US,D,20251110,000000,131.24,132.27,130.59,132.02,715072,0
+IGM.US,D,20251111,000000,131.02,131.5,130.24,131.12,563131,0
+IGM.US,D,20251112,000000,131.6,132,130.345,131.11,744663,0
+IGM.US,D,20251113,000000,129.99,130.22,126.84,127.52,852016,0
+IGM.US,D,20251114,000000,125.0001,128.94,124.63,127.81,858575,0
+IGM.US,D,20251117,000000,127.215,128.8,125.41,126.39,4106264,0
+IGM.US,D,20251118,000000,125.355,126.13,123.5,124.88,3346169,0
+IGM.US,D,20251119,000000,125,127.65,124.78,125.94,1077138,0
+IGM.US,D,20251120,000000,129.18,129.325,122,122.31,1547712,0
+IGM.US,D,20251121,000000,122.68,124.6,120.5396,123.06,1443625,0
+IGM.US,D,20251124,000000,124.86,127.53,124.32,127.19,1450631,0
+IGM.US,D,20251125,000000,127,128.39,125.25,128.08,992749,0
+IGM.US,D,20251126,000000,129.03,129.7299,128.31,129.23,500342,0
+IGM.US,D,20251128,000000,129.6815,130.45,129.53,130.45,368455,0
+IGM.US,D,20251201,000000,129.12,130.4199,128.5,129.81,1039968,0
+IGM.US,D,20251202,000000,130.71,131.78,130.13,130.96,480815,0
+IGM.US,D,20251203,000000,130.4,131.52,129.7,131.35,294634,0
+IGM.US,D,20251204,000000,131.68,131.96,130.82,131.77,554520,0
+IGM.US,D,20251205,000000,132.5,133.42,132.14,132.77,522343,0
+IGM.US,D,20251208,000000,133.43,134.035,132.47,133.1,358651,0
+IGM.US,D,20251209,000000,132.77,133.66,132.5,133.59,368592,0
+IGM.US,D,20251210,000000,133.2,134.59,132.63,134.22,887226,0
+IGM.US,D,20251211,000000,132.92,133.55,131.2695,133.43,1035273,0
+IGM.US,D,20251212,000000,131.99,132.29,128.9,129.42,1318214,0
+IGM.US,D,20251215,000000,130.085,130.19,127.71,127.85,451840,0
+IGM.US,D,20251216,000000,127.27,128.43,126.935,128.04,417612,0
+IGM.US,D,20251217,000000,128.445,128.445,125.15,125.15,466358,0
+IGM.US,D,20251218,000000,127.6644,127.9,126.51,127.12,1195766,0
+IGM.US,D,20251219,000000,127.84,129.57,127.83,129.5,548341,0
+IGM.US,D,20251222,000000,130.86,130.87,129.86,130.3,854334,0
+IGM.US,D,20251223,000000,129.91,130.96,129.615,130.9,386096,0
+IGM.US,D,20251224,000000,130.895,131.3,130.78,131.2,174246,0
+IGM.US,D,20251226,000000,131.35,131.55,130.92,131.28,292351,0
+IGM.US,D,20251229,000000,130.18,131.15,130.09,130.73,635290,0
+IGM.US,D,20251230,000000,130.75,131.18,130.37,130.43,355125,0
+IGM.US,D,20251231,000000,130.53,130.53,129.12,129.16,473010,0
+IGM.US,D,20260102,000000,130.7054,131.41,128.57,129.37,771029,0
+IGM.US,D,20260105,000000,130.8,131.005,129.57,129.85,1250242,0
+IGM.US,D,20260106,000000,130.29,131.41,129.62,131.31,474262,0
+IGM.US,D,20260107,000000,131.05,132.05,130.82,131.34,396201,0
+IGM.US,D,20260108,000000,131.08,131.09,129,129.66,554710,0
+IGM.US,D,20260109,000000,129.73,131.49,129.41,131.15,620660,0
+IGM.US,D,20260112,000000,130.58,132.29,130.27,131.92,830294,0
+IGM.US,D,20260113,000000,132.02,132.69,131.36,131.9,600922,0
+IGM.US,D,20260114,000000,130.95,131.2527,128.96,130.1,357579,0
+IGM.US,D,20260115,000000,131.64,132.13,130.36,130.46,397202,0
+IGM.US,D,20260116,000000,131.39,131.54,130.02,130.53,366699,0
+IGM.US,D,20260120,000000,128.05,129.1775,126.97,127.12,1255333,0
+IGM.US,D,20260121,000000,127.57,129.55,126.94,128.53,1213934,0
+IGM.US,D,20260122,000000,130.12,130.37,128.97,129.59,830426,0
+IGM.US,D,20260123,000000,129.1,130.32,128.64,129.63,557204,0
+IGM.US,D,20260126,000000,129.89,131.3,129.64,130.73,365899,0
+IGM.US,D,20260127,000000,131.69,132.53,131.39,132.25,347880,0
+IGM.US,D,20260128,000000,133.2,133.565,132.37,132.95,420876,0
+IGM.US,D,20260129,000000,132.59,132.68,128.375,131.58,568291,0
+IGM.US,D,20260130,000000,130.86,131.51,128.33,128.99,625611,0
+IGM.US,D,20260202,000000,128.63,130.905,128.57,130.06,341494,0
+IGM.US,D,20260203,000000,130.655,130.74,125.315,127.04,490348,0
+IGM.US,D,20260204,000000,126,126.25,121.77,123.52,933249,0
+IGM.US,D,20260205,000000,121.99,123.67,120.9412,121.62,2314630,0
+IGM.US,D,20260206,000000,123.37,126.07,123.0399,125.75,540732,0
+IGM.US,D,20260209,000000,125.335,128.45,124.745,127.86,409216,0
+IGM.US,D,20260210,000000,128.2,128.54,127.06,127.15,576431,0
+IGM.US,D,20260211,000000,128.63,128.86,125.47,126.73,617743,0
+IGM.US,D,20260212,000000,127.09,127.275,123.25,123.57,692118,0
+IGM.US,D,20260213,000000,123.7,124.95,122.31,123.81,365287,0
+IGM.US,D,20260217,000000,122.705,124.35,121.34,123.6,472753,0
+IGM.US,D,20260218,000000,123.63,125.7,123.22,124.77,382308,0
diff --git a/daily/us/nyse etfs/1/ihdg.us.txt b/daily/us/nyse etfs/1/ihdg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..10062a64e6a0c183d0360b7a74e283f197c2cda5
--- /dev/null
+++ b/daily/us/nyse etfs/1/ihdg.us.txt	
@@ -0,0 +1,2951 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IHDG.US,D,20140514,000000,18.9141,18.9872,18.9141,18.9426,2825.2264561747,0
+IHDG.US,D,20140515,000000,18.9203,18.9578,18.9061,18.9578,3435.1166117934,0
+IHDG.US,D,20140516,000000,18.8829,18.9578,18.8829,18.9061,6855.6586426622,0
+IHDG.US,D,20140519,000000,18.8384,18.9141,18.8384,18.9141,6265.9486760162,0
+IHDG.US,D,20140520,000000,18.8677,18.8677,18.7482,18.7482,658.09838483118,0
+IHDG.US,D,20140521,000000,18.8757,19.9898,18.8757,18.9346,13247.172938953,0
+IHDG.US,D,20140522,000000,18.9872,19.0247,18.9872,19.0078,5047.2894863884,0
+IHDG.US,D,20140523,000000,18.9872,19.0524,18.9872,19.0318,15273.039687487,0
+IHDG.US,D,20140527,000000,19.0898,19.0898,19.0604,19.0898,2815.1363616884,0
+IHDG.US,D,20140528,000000,19.0524,19.0524,19.0524,19.0524,271.31142952155,0
+IHDG.US,D,20140529,000000,19.113,19.1291,19.113,19.121,1142.4229201755,0
+IHDG.US,D,20140530,000000,19.0524,19.0979,19.0524,19.0979,1072.9133803807,0
+IHDG.US,D,20140602,000000,19.1425,19.1871,19.1058,19.1871,4427.3092362834,0
+IHDG.US,D,20140603,000000,19.0979,19.204,19.0604,19.0979,2741.1423354553,0
+IHDG.US,D,20140604,000000,19.0738,19.113,19.0524,19.113,4095.4572398438,0
+IHDG.US,D,20140605,000000,19.0827,19.1567,18.9426,18.9872,65747.055672981,0
+IHDG.US,D,20140606,000000,19.0979,21.2135,19.0979,19.2192,337463.21009558,0
+IHDG.US,D,20140609,000000,19.1487,19.2317,19.1487,19.2244,8575.4591917781,0
+IHDG.US,D,20140610,000000,19.1567,19.2102,19.1567,19.2102,1213.0535815798,0
+IHDG.US,D,20140611,000000,19.1362,19.1362,19.0675,19.1362,3043.8451700455,0
+IHDG.US,D,20140612,000000,19.1291,19.1291,19.0604,19.0738,2802.8040239829,0
+IHDG.US,D,20140613,000000,19.0604,19.0898,19.0452,19.0898,5811.894424131,0
+IHDG.US,D,20140616,000000,19.0524,19.0898,19.0318,19.0524,8563.1268540726,0
+IHDG.US,D,20140617,000000,19.1362,19.1362,18.9997,19.0452,3337.5790317588,0
+IHDG.US,D,20140618,000000,19.039,19.039,19.039,19.039,539.25949421431,0
+IHDG.US,D,20140619,000000,19.121,19.121,19.121,19.121,579.61987215967,0
+IHDG.US,D,20140620,000000,19.204,19.204,19.1639,19.1639,2198.5194764122,0
+IHDG.US,D,20140623,000000,19.0497,19.0649,19.0211,19.0649,5389.2315773144,0
+IHDG.US,D,20140624,000000,19.0292,19.0292,18.9756,18.9756,397.99817140557,0
+IHDG.US,D,20140625,000000,18.8864,18.9016,18.8418,18.8802,1618.8996042525,0
+IHDG.US,D,20140626,000000,18.8499,18.923,18.8499,18.923,4253.5353867965,0
+IHDG.US,D,20140627,000000,18.8864,18.923,18.8802,18.8802,1266.8674188403,0
+IHDG.US,D,20140630,000000,18.9382,18.9685,18.9105,18.9105,3362.2437071699,0
+IHDG.US,D,20140701,000000,18.9551,18.9551,18.9551,18.9551,130.05010671281,0
+IHDG.US,D,20140702,000000,19.0211,19.0211,19.0211,19.0211,1612.1728745949,0
+IHDG.US,D,20140703,000000,19.1764,19.3414,19.1683,19.2227,2198.5194764122,0
+IHDG.US,D,20140707,000000,19.072,19.2227,19.072,19.0952,2026.9878701445,0
+IHDG.US,D,20140708,000000,18.9382,18.9382,18.8008,18.8267,7481.2445008151,0
+IHDG.US,D,20140709,000000,18.8499,18.9105,18.8267,18.9105,2274.7557458645,0
+IHDG.US,D,20140710,000000,18.7366,18.7366,18.5957,18.5957,974.25467873646,0
+IHDG.US,D,20140711,000000,18.7099,18.7303,18.6698,18.7303,13914.240296661,0
+IHDG.US,D,20140714,000000,18.8499,18.8632,18.8347,18.8632,3883.5652556307,0
+IHDG.US,D,20140715,000000,18.8097,18.8097,18.784,18.784,1354.3149043886,0
+IHDG.US,D,20140716,000000,18.9917,18.9917,18.9623,18.9685,2876.798050216,0
+IHDG.US,D,20140722,000000,18.9302,18.9551,18.9177,18.9382,14108.19433512,0
+IHDG.US,D,20140723,000000,18.9382,18.9382,18.9382,18.9382,403.60377945353,0
+IHDG.US,D,20140724,000000,18.9685,18.9917,18.9685,18.9917,1847.6084126095,0
+IHDG.US,D,20140725,000000,18.8418,18.8499,18.8097,18.8178,5305.1474565948,0
+IHDG.US,D,20140728,000000,18.9623,18.9623,18.8097,18.8418,2990.031332785,0
+IHDG.US,D,20140729,000000,18.9105,18.9177,18.8632,18.8632,1243.3238650388,0
+IHDG.US,D,20140730,000000,19.072,19.072,18.8418,18.8802,1867.7886015822,0
+IHDG.US,D,20140731,000000,18.6698,18.6698,18.6698,18.6698,1001.1615973667,0
+IHDG.US,D,20140801,000000,18.4262,18.4262,18.3753,18.3753,2256.8178001111,0
+IHDG.US,D,20140804,000000,18.5742,18.5742,18.4101,18.5145,1719.8005491159,0
+IHDG.US,D,20140805,000000,18.4939,18.4993,18.3584,18.3584,540.3806158239,0
+IHDG.US,D,20140806,000000,18.2905,18.3959,18.097,18.3816,4249.0509003581,0
+IHDG.US,D,20140807,000000,18.1774,18.1854,18.1774,18.1854,992.19262448995,0
+IHDG.US,D,20140808,000000,18.1559,18.1702,18.1559,18.1559,1488.8494975398,0
+IHDG.US,D,20140811,000000,18.5145,18.5145,18.4022,18.4022,690.61091150939,0
+IHDG.US,D,20140812,000000,18.3879,18.4101,18.3879,18.3879,9556.4406001721,0
+IHDG.US,D,20140813,000000,18.4779,18.5145,18.4779,18.5145,4297.2591295705,0
+IHDG.US,D,20140814,000000,18.5671,18.5894,18.5671,18.5742,2143.5845175421,0
+IHDG.US,D,20140815,000000,18.5822,18.5822,18.5822,18.5822,522.44267007041,0
+IHDG.US,D,20140818,000000,18.8097,18.8097,18.7366,18.7366,486.56677856343,0
+IHDG.US,D,20140819,000000,18.8267,18.8267,18.8267,18.8267,451.81200866605,0
+IHDG.US,D,20140820,000000,18.784,18.8864,18.784,18.8418,7458.8220686233,0
+IHDG.US,D,20140821,000000,18.8802,18.8802,18.8802,18.8802,553.83407513902,0
+IHDG.US,D,20140822,000000,18.784,18.784,18.784,18.784,1210.8113383606,0
+IHDG.US,D,20140825,000000,18.9016,18.9685,18.9016,18.9685,456.29649510442,0
+IHDG.US,D,20140827,000000,19.0042,19.0042,18.9623,18.9828,1575.1758614784,0
+IHDG.US,D,20140828,000000,18.8945,18.923,18.8945,18.923,895.77616606493,0
+IHDG.US,D,20140902,000000,19.0131,19.0131,19.0042,19.0042,1476.5171598342,0
+IHDG.US,D,20140903,000000,19.1264,19.1264,19.1032,19.1264,3654.8564472737,0
+IHDG.US,D,20140904,000000,19.2227,19.2227,19.1844,19.1844,522.44267007041,0
+IHDG.US,D,20140905,000000,19.1032,19.2503,19.1032,19.1924,6491.2941195444,0
+IHDG.US,D,20140908,000000,19.1175,19.1264,19.1175,19.1264,3911.5932958705,0
+IHDG.US,D,20140909,000000,19.1103,19.1264,19.0791,19.0791,1780.3411160339,0
+IHDG.US,D,20140910,000000,19.0791,19.1541,19.0791,19.1541,6506.9898220787,0
+IHDG.US,D,20140911,000000,19.0426,19.0426,19.0292,19.0292,915.95635503761,0
+IHDG.US,D,20140912,000000,19.0292,19.0354,19.0292,19.0292,1813.9747643217,0
+IHDG.US,D,20140916,000000,19.1264,19.1264,19.1032,19.1032,24155.686200295,0
+IHDG.US,D,20140917,000000,19.1264,19.1459,19.1264,19.1389,2478.7998788104,0
+IHDG.US,D,20140918,000000,19.1264,19.1264,19.0862,19.0862,1748.9497109653,0
+IHDG.US,D,20140919,000000,19.1264,19.1389,19.0791,19.1389,5259.1814706015,0
+IHDG.US,D,20140922,000000,19.2244,19.2244,18.9248,18.9783,11293.057973433,0
+IHDG.US,D,20140923,000000,18.8588,18.964,18.6875,18.6947,49680.261885902,0
+IHDG.US,D,20140924,000000,18.9043,18.9043,18.8659,18.8882,3451.9334359374,0
+IHDG.US,D,20140925,000000,18.7545,18.7624,18.6715,18.6715,17450.257853317,0
+IHDG.US,D,20140926,000000,18.7384,18.7384,18.7384,18.7384,183.86394397328,0
+IHDG.US,D,20140929,000000,18.5761,18.6393,18.5761,18.634,4679.5615984418,0
+IHDG.US,D,20140930,000000,18.5913,18.6126,18.5511,18.6126,1281.4419997649,0
+IHDG.US,D,20141001,000000,18.4788,18.486,18.4325,18.4325,7762.646024823,0
+IHDG.US,D,20141002,000000,18.2905,18.2978,18.2165,18.2978,1230.9915273333,0
+IHDG.US,D,20141003,000000,18.3825,18.4325,18.3584,18.419,8146.0696153039,0
+IHDG.US,D,20141006,000000,18.4111,18.4111,18.1774,18.2246,137025.7253677,0
+IHDG.US,D,20141007,000000,18.1774,18.1854,18.0052,18.0444,14173.219388477,0
+IHDG.US,D,20141008,000000,18.0605,18.1113,17.9561,18.1113,1581.902591136,0
+IHDG.US,D,20141009,000000,18.0293,18.0293,17.7759,17.8161,28813.946488154,0
+IHDG.US,D,20141010,000000,17.6252,17.6252,17.5816,17.5816,50731.873955701,0
+IHDG.US,D,20141013,000000,17.5645,17.5816,17.3532,17.3532,3168.2896687103,0
+IHDG.US,D,20141014,000000,17.7011,17.7011,17.7011,17.7011,161.44151178141,0
+IHDG.US,D,20141015,000000,17.4023,17.4023,17.2301,17.3059,7183.0261526634,0
+IHDG.US,D,20141016,000000,17.2087,17.3219,17.1106,17.3139,1885.7265473357,0
+IHDG.US,D,20141017,000000,17.5726,17.6484,17.3889,17.537,7289.5327055747,0
+IHDG.US,D,20141021,000000,17.7831,17.8705,17.7831,17.8705,1457.4580924711,0
+IHDG.US,D,20141022,000000,17.9115,17.9115,17.8874,17.8874,3558.4399888487,0
+IHDG.US,D,20141023,000000,17.9998,18.1042,17.9998,18.1042,7427.4306635547,0
+IHDG.US,D,20141024,000000,17.9998,17.9998,17.9561,17.9561,905.86626055127,0
+IHDG.US,D,20141027,000000,17.9419,17.9419,17.9195,17.9338,2933.9752523053,0
+IHDG.US,D,20141028,000000,18.0739,18.0739,18.0739,18.0739,4047.2490106313,0
+IHDG.US,D,20141029,000000,18.1559,18.1559,18.1559,18.1559,1529.2098754851,0
+IHDG.US,D,20141030,000000,18.2459,18.279,18.1559,18.1559,24.66467541105,0
+IHDG.US,D,20141031,000000,18.56,18.56,18.5511,18.56,2042.6835726788,0
+IHDG.US,D,20141103,000000,18.4993,18.6625,18.4993,18.6126,11558.763794906,0
+IHDG.US,D,20141104,000000,18.486,18.5225,18.486,18.5225,5908.3108825559,0
+IHDG.US,D,20141105,000000,18.6269,18.6625,18.6046,18.6625,4894.8169474837,0
+IHDG.US,D,20141106,000000,18.6947,18.7696,18.6947,18.7696,9921.9262448995,0
+IHDG.US,D,20141107,000000,18.7242,18.7242,18.5761,18.6126,8141.5851288656,0
+IHDG.US,D,20141110,000000,18.7545,18.7624,18.7321,18.7624,4741.2232869695,0
+IHDG.US,D,20141111,000000,18.8286,18.8286,18.8286,18.8286,188.34843041165,0
+IHDG.US,D,20141112,000000,18.7107,18.7901,18.7107,18.7696,32802.897175086,0
+IHDG.US,D,20141113,000000,18.7901,18.8036,18.7545,18.8036,3433.9954901839,0
+IHDG.US,D,20141117,000000,18.8445,18.9248,18.8445,18.9248,24385.516130261,0
+IHDG.US,D,20141118,000000,18.9186,18.9783,18.9186,18.9783,2963.1244141548,0
+IHDG.US,D,20141120,000000,18.882,18.882,18.8445,18.8748,1899.1800066508,0
+IHDG.US,D,20141121,000000,19.204,19.2396,19.1719,19.2396,56224.248721097,0
+IHDG.US,D,20141124,000000,19.2772,19.2985,19.2468,19.2699,10465.670225552,0
+IHDG.US,D,20141125,000000,19.2629,19.2629,19.2244,19.2396,221892.38897067,0
+IHDG.US,D,20141126,000000,19.2317,19.2396,19.1871,19.2396,14898.585069883,0
+IHDG.US,D,20141128,000000,19.1425,19.1425,19.0675,19.0675,16044.371354889,0
+IHDG.US,D,20141201,000000,18.9783,19.0452,18.9712,19.0452,19340.468887092,0
+IHDG.US,D,20141202,000000,19.1425,19.195,19.1425,19.179,4735.6176789215,0
+IHDG.US,D,20141203,000000,19.1639,19.204,19.1639,19.195,6144.8675421801,0
+IHDG.US,D,20141204,000000,19.1719,19.2851,19.0604,19.179,17915.523321299,0
+IHDG.US,D,20141205,000000,19.2699,19.3307,19.2699,19.2985,4828.6707725178,0
+IHDG.US,D,20141208,000000,19.204,19.204,19.0738,19.0898,34841.096261326,0
+IHDG.US,D,20141209,000000,18.8748,18.882,18.7624,18.8204,66638.347352607,0
+IHDG.US,D,20141210,000000,18.7785,18.7972,18.6804,18.6804,17048.896317083,0
+IHDG.US,D,20141211,000000,18.7242,18.7901,18.6875,18.7169,24444.935575569,0
+IHDG.US,D,20141212,000000,18.4788,18.4788,18.3057,18.3057,5261.4237138207,0
+IHDG.US,D,20141215,000000,18.3281,18.3424,17.9918,18.0364,26432.684189378,0
+IHDG.US,D,20141216,000000,17.9026,18.2327,17.8705,18.0962,19989.598299046,0
+IHDG.US,D,20141217,000000,18.2246,18.4636,18.2077,18.4404,65936.525225003,0
+IHDG.US,D,20141218,000000,18.6563,18.8124,18.6483,18.7972,18037.725576744,0
+IHDG.US,D,20141219,000000,18.7232,18.9177,18.7232,18.8695,98641.884820054,0
+IHDG.US,D,20141222,000000,18.8927,19.0702,18.8472,18.9382,29278.090834525,0
+IHDG.US,D,20141223,000000,18.9177,18.9935,18.9177,18.9623,110118.80673746,0
+IHDG.US,D,20141224,000000,18.956,19.047,18.956,19.0399,25604.175319889,0
+IHDG.US,D,20141226,000000,19.0399,19.1335,19.0068,19.0845,12646.251756211,0
+IHDG.US,D,20141229,000000,18.956,18.9703,18.956,18.9703,1103.1836638397,0
+IHDG.US,D,20141230,000000,18.7847,18.9007,18.7785,18.8222,26840.77245527,0
+IHDG.US,D,20141231,000000,18.8222,18.8855,18.7089,18.791,101106.11011794,0
+IHDG.US,D,20150102,000000,18.8392,18.8392,18.7624,18.8142,19786.67528771,0
+IHDG.US,D,20150105,000000,18.66,18.6768,18.4841,18.5689,25923.694978623,0
+IHDG.US,D,20150106,000000,18.5369,18.6518,18.3361,18.4307,18161.048953799,0
+IHDG.US,D,20150107,000000,18.6224,18.6768,18.5073,18.6224,38694.391233498,0
+IHDG.US,D,20150108,000000,18.8927,19.0068,18.8927,18.9703,17025.352763282,0
+IHDG.US,D,20150109,000000,18.9703,18.9703,18.7232,18.8392,42021.88017077,0
+IHDG.US,D,20150112,000000,18.9382,18.9382,18.7785,18.8695,57961.987215967,0
+IHDG.US,D,20150113,000000,19.1621,19.1621,18.9096,18.9988,239341.52570238,0
+IHDG.US,D,20150114,000000,18.8695,18.9382,18.8311,18.9302,26623.274863008,0
+IHDG.US,D,20150115,000000,18.8222,18.8222,18.7535,18.7535,32716.570811147,0
+IHDG.US,D,20150116,000000,18.7232,18.9096,18.7089,18.9007,25757.768980403,0
+IHDG.US,D,20150120,000000,18.9935,19.0845,18.9846,19.0845,3343.1846398069,0
+IHDG.US,D,20150121,000000,19.0247,19.1692,19.0247,19.1541,63725.673410885,0
+IHDG.US,D,20150122,000000,19.047,19.4269,19.0399,19.4101,52540.243111974,0
+IHDG.US,D,20150123,000000,19.4859,19.5403,19.4778,19.4859,40239.296811517,0
+IHDG.US,D,20150126,000000,19.6027,19.8114,19.5714,19.7704,79779.013738649,0
+IHDG.US,D,20150127,000000,19.5259,19.7106,19.5179,19.6267,190849.65272266,0
+IHDG.US,D,20150128,000000,19.5938,19.6544,19.418,19.4269,31158.211773813,0
+IHDG.US,D,20150129,000000,19.5796,19.8114,19.5634,19.7632,26949.5212514,0
+IHDG.US,D,20150130,000000,19.6107,19.6419,19.4938,19.4938,100479.40313818,0
+IHDG.US,D,20150202,000000,19.5563,19.7561,19.4778,19.6938,46810.190565344,0
+IHDG.US,D,20150203,000000,19.7106,19.7766,19.634,19.7561,1680851.6632771,0
+IHDG.US,D,20150204,000000,19.8034,19.8881,19.7106,19.7338,119555.2873254,0
+IHDG.US,D,20150205,000000,19.7945,19.8721,19.7704,19.856,150330.07550874,0
+IHDG.US,D,20150206,000000,19.8266,19.856,19.6938,19.7106,238069.0526755,0
+IHDG.US,D,20150209,000000,19.5796,19.6786,19.5403,19.5492,90865.785335916,0
+IHDG.US,D,20150210,000000,19.7632,19.8034,19.6267,19.7945,64013.80166455,0
+IHDG.US,D,20150211,000000,19.7106,19.7258,19.634,19.7106,27830.72283654,0
+IHDG.US,D,20150212,000000,19.7704,19.8721,19.7704,19.856,81906.902553657,0
+IHDG.US,D,20150213,000000,19.9586,20.1289,19.9024,19.9656,73258.570457256,0
+IHDG.US,D,20150217,000000,19.9425,20.0879,19.9354,20.0407,45682.342226092,0
+IHDG.US,D,20150218,000000,20.1504,20.1968,20.0969,20.1895,71099.290237179,0
+IHDG.US,D,20150219,000000,20.2396,20.318,20.2253,20.2725,96237.078967477,0
+IHDG.US,D,20150220,000000,20.2806,20.5151,20.2396,20.4652,77597.31108638,0
+IHDG.US,D,20150223,000000,20.4403,20.4652,20.4126,20.435,142162.70458285,0
+IHDG.US,D,20150224,000000,20.4492,20.5749,20.4492,20.5597,61985.692672796,0
+IHDG.US,D,20150225,000000,20.5294,20.5536,20.4821,20.5223,82778.014044311,0
+IHDG.US,D,20150226,000000,20.6293,20.7292,20.6293,20.698,93484.725415926,0
+IHDG.US,D,20150227,000000,20.7051,20.7569,20.6891,20.7222,273237.51644683,0
+IHDG.US,D,20150302,000000,20.7355,20.7729,20.7051,20.7729,1575881.0469708,0
+IHDG.US,D,20150303,000000,20.7489,20.7569,20.583,20.6293,89441.960891733,0
+IHDG.US,D,20150304,000000,20.5071,20.9522,20.5071,20.698,222960.81786462,0
+IHDG.US,D,20150305,000000,20.8381,20.8604,20.8059,20.8452,221662.55904071,0
+IHDG.US,D,20150306,000000,20.913,20.913,20.7292,20.7355,627008.56147556,0
+IHDG.US,D,20150309,000000,20.7051,20.764,20.6418,20.7355,219198.33374282,0
+IHDG.US,D,20150310,000000,20.6213,20.6213,20.4492,20.4902,279606.60831093,0
+IHDG.US,D,20150311,000000,20.5536,20.6588,20.5294,20.6374,360366.60345797,0
+IHDG.US,D,20150312,000000,20.665,20.7132,20.6507,20.7051,257184.17611906,0
+IHDG.US,D,20150313,000000,20.665,20.8059,20.6293,20.7979,161515.50580765,0
+IHDG.US,D,20150316,000000,20.8666,20.9701,20.8532,20.9701,253164.95514868,0
+IHDG.US,D,20150317,000000,20.822,20.913,20.764,20.8898,180830.18889772,0
+IHDG.US,D,20150318,000000,20.9291,21.0771,20.913,20.9853,180572.33092752,0
+IHDG.US,D,20150319,000000,20.9612,21.0387,20.946,21.0387,664598.64792361,0
+IHDG.US,D,20150320,000000,21.0771,21.1529,21.0611,21.1066,215052.42603055,0
+IHDG.US,D,20150323,000000,21.1155,21.1225,21.062,21.062,147807.55188715,0
+IHDG.US,D,20150324,000000,21.0994,21.161,21.062,21.062,290831.27786618,0
+IHDG.US,D,20150325,000000,21.0397,21.0397,20.8675,20.8675,55526.91107993,0
+IHDG.US,D,20150326,000000,20.6811,20.8068,20.5982,20.7917,2057576.5521406,0
+IHDG.US,D,20150327,000000,20.839,20.8604,20.7364,20.8604,108076.12316478,0
+IHDG.US,D,20150330,000000,20.971,21.1307,20.971,21.1066,348299.97157392,0
+IHDG.US,D,20150331,000000,20.9219,21.7621,20.8675,20.8746,91248.087804788,0
+IHDG.US,D,20150401,000000,20.9531,20.9933,20.913,20.9861,312966.70292597,0
+IHDG.US,D,20150402,000000,21.0397,21.062,20.9772,21.0477,537918.63276923,0
+IHDG.US,D,20150406,000000,21.0244,21.2145,20.9861,21.1769,94095.736693154,0
+IHDG.US,D,20150407,000000,21.3153,21.4188,21.3153,21.3366,167766.87990274,0
+IHDG.US,D,20150408,000000,21.4954,21.5579,21.4482,21.5168,2261690.1946264,0
+IHDG.US,D,20150409,000000,21.6417,21.796,21.6007,21.78,720549.34297197,0
+IHDG.US,D,20150410,000000,21.8103,21.9361,21.7889,21.9111,455729.20756995,0
+IHDG.US,D,20150413,000000,21.8665,21.8781,21.7488,21.7711,112863.31243774,0
+IHDG.US,D,20150414,000000,21.7568,21.8415,21.7086,21.8264,874567.90857626,0
+IHDG.US,D,20150415,000000,21.8585,21.92,21.8344,21.8585,576479.6105312,0
+IHDG.US,D,20150416,000000,21.7711,21.8264,21.7488,21.7621,66475.784719216,0
+IHDG.US,D,20150417,000000,21.4482,21.508,21.3448,21.4017,118690.90256441,0
+IHDG.US,D,20150420,000000,21.5498,21.5855,21.5419,21.5498,98197.920662655,0
+IHDG.US,D,20150421,000000,21.8264,21.8344,21.7175,21.7568,99704.708105949,0
+IHDG.US,D,20150422,000000,21.7175,21.796,21.6863,21.796,92008.208256092,0
+IHDG.US,D,20150423,000000,21.6346,21.8041,21.6346,21.7711,90601.200636053,0
+IHDG.US,D,20150424,000000,21.7345,21.8415,21.7345,21.8183,88402.681159639,0
+IHDG.US,D,20150427,000000,22.019,22.0503,21.9583,21.9583,107557.04385954,0
+IHDG.US,D,20150428,000000,21.7621,21.78,21.6007,21.7711,72611.68328852,0
+IHDG.US,D,20150429,000000,21.4875,21.5017,21.2056,21.3448,259251.52436715,0
+IHDG.US,D,20150430,000000,21.3153,21.3313,21.1538,21.1832,340014.88287902,0
+IHDG.US,D,20150501,000000,21.3848,21.5248,21.3233,21.5248,224951.92984326,0
+IHDG.US,D,20150504,000000,21.5579,21.5855,21.5248,21.5703,250448.47748863,0
+IHDG.US,D,20150505,000000,21.4482,21.4482,21.1155,21.1538,280866.74900011,0
+IHDG.US,D,20150506,000000,21.1832,21.2404,20.9621,21.0316,121998.21131271,0
+IHDG.US,D,20150507,000000,21.0013,21.0244,20.9219,21.0102,570231.59980094,0
+IHDG.US,D,20150508,000000,21.3938,21.4634,21.2841,21.4553,94095.736693154,0
+IHDG.US,D,20150511,000000,21.4017,21.434,21.3091,21.3616,76882.035499461,0
+IHDG.US,D,20150512,000000,21.1832,21.2547,21.1458,21.2465,170726.64095206,0
+IHDG.US,D,20150513,000000,21.2769,21.3001,21.0923,21.1225,134865.32402602,0
+IHDG.US,D,20150514,000000,21.2617,21.3768,21.2617,21.3705,64975.724005582,0
+IHDG.US,D,20150515,000000,21.3848,21.4017,21.2547,21.3616,275914.75485054,0
+IHDG.US,D,20150518,000000,21.3448,21.5017,21.3233,21.5017,53605.308641087,0
+IHDG.US,D,20150519,000000,21.5855,21.6863,21.5784,21.6346,61218.845491834,0
+IHDG.US,D,20150520,000000,21.6185,21.7086,21.6007,21.6997,132153.33085241,0
+IHDG.US,D,20150521,000000,21.6863,21.7711,21.6863,21.7488,141470.97254974,0
+IHDG.US,D,20150522,000000,21.796,21.8415,21.7416,21.78,77014.327849392,0
+IHDG.US,D,20150526,000000,21.8495,21.8495,21.6096,21.6943,101989.5539463,0
+IHDG.US,D,20150527,000000,21.8041,21.9281,21.8041,21.9031,406026.52325188,0
+IHDG.US,D,20150528,000000,21.78,21.8495,21.7416,21.8344,127014.10939403,0
+IHDG.US,D,20150529,000000,21.6863,21.7416,21.4875,21.5926,89437.476405294,0
+IHDG.US,D,20150601,000000,21.6346,21.664,21.5855,21.6417,77272.185819599,0
+IHDG.US,D,20150602,000000,21.4188,21.4794,21.3848,21.4107,168094.24741275,0
+IHDG.US,D,20150603,000000,21.508,21.5579,21.4188,21.4634,54230.89449924,0
+IHDG.US,D,20150604,000000,21.3938,21.4419,21.1538,21.1913,210974.90673646,0
+IHDG.US,D,20150605,000000,21.1225,21.1993,21.0709,21.1832,39219.076146788,0
+IHDG.US,D,20150608,000000,20.9772,21.0477,20.8541,20.8541,388424.91398125,0
+IHDG.US,D,20150609,000000,20.8541,20.8541,20.7292,20.7578,67364.834155625,0
+IHDG.US,D,20150610,000000,20.9219,21.1225,20.9219,21.0709,50201.583434363,0
+IHDG.US,D,20150611,000000,21.3091,21.3233,21.161,21.1913,202449.89801711,0
+IHDG.US,D,20150612,000000,20.9772,21.062,20.9389,21.0316,58501.246710181,0
+IHDG.US,D,20150615,000000,20.7988,20.83,20.7364,20.7917,56948.493280895,0
+IHDG.US,D,20150616,000000,20.7917,20.8907,20.7578,20.8827,61089.916506732,0
+IHDG.US,D,20150617,000000,20.7828,20.839,20.6507,20.6989,67436.585938639,0
+IHDG.US,D,20150618,000000,20.5688,20.8827,20.5688,20.7917,77531.164911415,0
+IHDG.US,D,20150619,000000,20.7828,20.8604,20.7828,20.7828,78694.889142173,0
+IHDG.US,D,20150622,000000,21.194,21.2805,21.1708,21.2171,142382.44441833,0
+IHDG.US,D,20150623,000000,21.4081,21.5071,21.35,21.3759,549522.24142853,0
+IHDG.US,D,20150624,000000,21.342,21.35,21.194,21.194,148642.7874863,0
+IHDG.US,D,20150625,000000,21.2734,21.2734,21.1627,21.1627,73618.450493935,0
+IHDG.US,D,20150626,000000,21.2965,21.2965,21.1556,21.2171,54318.341984789,0
+IHDG.US,D,20150629,000000,20.632,20.8372,20.3831,20.4277,342279.5485304,0
+IHDG.US,D,20150630,000000,20.5928,20.6624,20.4357,20.4411,524819.44788275,0
+IHDG.US,D,20150701,000000,20.8131,20.9059,20.6766,20.7622,55344.168257566,0
+IHDG.US,D,20150702,000000,20.6855,20.7462,20.6463,20.7194,47034.414887262,0
+IHDG.US,D,20150706,000000,20.4411,20.5242,20.3252,20.4134,129088.18437178,0
+IHDG.US,D,20150707,000000,20.3903,20.4919,20.0612,20.458,208589.15995125,0
+IHDG.US,D,20150708,000000,20.0835,20.1325,19.9283,19.9283,158737.36645908,0
+IHDG.US,D,20150709,000000,20.3252,20.5242,20.3252,20.3413,851475.04566186,0
+IHDG.US,D,20150710,000000,20.8657,20.971,20.7462,20.938,112729.8989662,0
+IHDG.US,D,20150713,000000,21.1787,21.1787,21.0931,21.1316,101482.80697876,0
+IHDG.US,D,20150714,000000,21.194,21.2493,21.1316,21.2092,234332.35435072,0
+IHDG.US,D,20150715,000000,21.2581,21.2581,21.1012,21.1475,184119.55970026,0
+IHDG.US,D,20150716,000000,21.5159,21.5329,21.4472,21.524,77197.070671756,0
+IHDG.US,D,20150717,000000,21.5159,21.5855,21.4856,21.524,116055.14566026,0
+IHDG.US,D,20150720,000000,21.6703,21.7586,21.6185,21.6703,73489.521508832,0
+IHDG.US,D,20150721,000000,21.5703,21.5703,21.4241,21.4777,44731.631101157,0
+IHDG.US,D,20150722,000000,21.35,21.3821,21.3277,21.3759,42429.968436663,0
+IHDG.US,D,20150723,000000,21.3581,21.4695,21.2805,21.3046,5253408.8154337,0
+IHDG.US,D,20150724,000000,21.3821,21.4615,21.1708,21.2092,629340.49442352,0
+IHDG.US,D,20150727,000000,20.8969,20.971,20.8211,20.8595,273002.08090881,0
+IHDG.US,D,20150728,000000,21.0931,21.1475,20.9861,21.1316,479929.73863464,0
+IHDG.US,D,20150729,000000,21.2261,21.3277,21.1556,21.2965,1322714.9707006,0
+IHDG.US,D,20150730,000000,21.1787,21.3357,21.1787,21.3357,190179.22200012,0
+IHDG.US,D,20150731,000000,21.3277,21.4615,21.3277,21.4401,60965.472008066,0
+IHDG.US,D,20150803,000000,21.4856,21.5703,21.4536,21.524,87533.811912205,0
+IHDG.US,D,20150804,000000,21.6185,21.6355,21.5703,21.6266,107363.08982108,0
+IHDG.US,D,20150805,000000,21.7282,21.7827,21.6792,21.7193,386499.94817758,0
+IHDG.US,D,20150806,000000,21.6096,21.6649,21.5409,21.5855,60789.45591536,0
+IHDG.US,D,20150807,000000,21.4615,21.524,21.4615,21.5008,86912.710540491,0
+IHDG.US,D,20150810,000000,21.6426,21.7514,21.6426,21.7354,131134.23130928,0
+IHDG.US,D,20150811,000000,21.4169,21.4536,21.2876,21.4401,163041.3523183,0
+IHDG.US,D,20150812,000000,21.0174,21.0931,20.8211,21.0629,378448.05277749,0
+IHDG.US,D,20150813,000000,21.1012,21.1556,21.0406,21.0718,127298.87428287,0
+IHDG.US,D,20150814,000000,20.9933,21.2011,20.9933,21.186,70295.446043101,0
+IHDG.US,D,20150817,000000,21.0629,21.2092,20.9933,21.194,172929.64491491,0
+IHDG.US,D,20150818,000000,21.1475,21.1475,21.0548,21.0788,80904.61983468,0
+IHDG.US,D,20150819,000000,20.8729,20.921,20.7622,20.8211,46778.799160275,0
+IHDG.US,D,20150820,000000,20.6463,20.6463,20.2243,20.2377,397486.9399516,0
+IHDG.US,D,20150821,000000,20.1325,20.2021,19.6393,19.6393,1366553.0678788,0
+IHDG.US,D,20150824,000000,19.2468,19.3717,18.3317,18.8954,1761444.6113042,0
+IHDG.US,D,20150825,000000,19.6071,19.7561,19.145,19.145,397619.23230153,0
+IHDG.US,D,20150826,000000,19.6393,19.7249,19.2174,19.7088,779391.41065146,0
+IHDG.US,D,20150827,000000,19.9755,20.0835,19.848,20.0612,190311.51435004,0
+IHDG.US,D,20150828,000000,19.9283,20.0362,19.848,20.0085,70167.638179607,0
+IHDG.US,D,20150831,000000,19.9684,20.0228,19.8408,19.8408,268914.47152023,0
+IHDG.US,D,20150901,000000,19.5277,19.5277,19.2013,19.2788,1124737.226784,0
+IHDG.US,D,20150902,000000,19.6526,19.6526,19.3557,19.5992,890972.15996783,0
+IHDG.US,D,20150903,000000,19.7695,19.8961,19.6393,19.6526,268147.62433927,0
+IHDG.US,D,20150904,000000,19.4439,19.4645,19.2788,19.3476,45885.265237429,0
+IHDG.US,D,20150908,000000,19.8194,19.8194,19.6606,19.7855,137781.36133256,0
+IHDG.US,D,20150909,000000,19.9996,20.1093,19.6767,19.6938,88444.162659194,0
+IHDG.US,D,20150910,000000,19.7008,19.8408,19.7008,19.8114,200519.3266054,0
+IHDG.US,D,20150911,000000,19.6071,19.7561,19.6071,19.7561,186348.34946013,0
+IHDG.US,D,20150914,000000,19.6071,19.6071,19.4359,19.5215,147618.08233513,0
+IHDG.US,D,20150915,000000,19.5599,19.7008,19.4974,19.6938,159766.55609669,0
+IHDG.US,D,20150916,000000,19.8034,19.9443,19.8034,19.9283,133432.53060895,0
+IHDG.US,D,20150917,000000,19.8569,20.0924,19.8034,19.8114,53294.75795523,0
+IHDG.US,D,20150918,000000,19.5992,19.733,19.5448,19.6606,93686.527305653,0
+IHDG.US,D,20150921,000000,19.79,19.8524,19.6714,19.7739,271708.30657134,0
+IHDG.US,D,20150922,000000,19.4144,19.4376,19.2896,19.4376,113495.62502555,0
+IHDG.US,D,20150923,000000,19.4467,19.484,19.3038,19.3993,39358.095226378,0
+IHDG.US,D,20150924,000000,19.1459,19.3664,19.0524,19.3199,121692.14511329,0
+IHDG.US,D,20150925,000000,19.6482,19.6884,19.4323,19.5081,142925.06727738,0
+IHDG.US,D,20150928,000000,19.5002,19.5394,19.1781,19.2253,1360289.361446,0
+IHDG.US,D,20150929,000000,19.163,19.1942,19.0524,19.1459,231448.82957085,0
+IHDG.US,D,20150930,000000,19.5081,19.5634,19.3503,19.5394,142667.20930717,0
+IHDG.US,D,20151001,000000,19.5866,19.6553,19.4323,19.6107,486854.9068171,0
+IHDG.US,D,20151002,000000,19.4376,19.8605,19.3664,19.8605,590668.5256222,0
+IHDG.US,D,20151005,000000,20.1227,20.244,20.0728,20.236,100815.73962105,0
+IHDG.US,D,20151006,000000,20.2288,20.2288,20.0808,20.137,79740.895603924,0
+IHDG.US,D,20151007,000000,20.2003,20.236,20.0969,20.2218,128907.68379263,0
+IHDG.US,D,20151008,000000,20.137,20.3091,20.0728,20.2939,97446.769184227,0
+IHDG.US,D,20151009,000000,20.2136,20.244,20.1449,20.2136,66367.035923086,0
+IHDG.US,D,20151012,000000,20.1522,20.2288,20.1522,20.2003,80637.792891598,0
+IHDG.US,D,20151013,000000,20.0656,20.1923,20.0121,20.0264,62290.637750607,0
+IHDG.US,D,20151014,000000,20.0656,20.0728,19.8997,19.9158,54516.780509687,0
+IHDG.US,D,20151015,000000,20.137,20.3813,20.137,20.3724,40123.821285729,0
+IHDG.US,D,20151016,000000,20.2689,20.3813,20.236,20.3724,59228.854634807,0
+IHDG.US,D,20151019,000000,20.3154,20.3724,20.2939,20.3645,37706.683095447,0
+IHDG.US,D,20151020,000000,20.3564,20.4117,20.3315,20.3564,114640.29018894,0
+IHDG.US,D,20151021,000000,20.5071,20.5151,20.3645,20.3645,111204.05245554,0
+IHDG.US,D,20151022,000000,20.5758,20.8729,20.5758,20.8363,44841.501018898,0
+IHDG.US,D,20151023,000000,21.0325,21.1949,21.0325,21.1484,95789.75144525,0
+IHDG.US,D,20151026,000000,21.0788,21.0788,20.9621,20.9621,314503.76065273,0
+IHDG.US,D,20151027,000000,20.8434,20.938,20.8434,20.8809,123942.23618375,0
+IHDG.US,D,20151028,000000,20.9772,21.1565,20.9291,21.1324,46876.336740309,0
+IHDG.US,D,20151029,000000,21.0102,21.0718,20.9933,21.0548,281129.09145676,0
+IHDG.US,D,20151030,000000,21.0102,21.0548,20.946,20.9861,57959.744972747,0
+IHDG.US,D,20151102,000000,21.0174,21.0878,20.9531,21.0629,548032.27080937,0
+IHDG.US,D,20151103,000000,21.0254,21.1627,21.0254,21.094,970266.84917113,0
+IHDG.US,D,20151104,000000,21.186,21.186,21.0548,21.1253,372145.10708835,0
+IHDG.US,D,20151105,000000,21.2974,21.2974,21.186,21.267,269923.48096887,0
+IHDG.US,D,20151106,000000,21.2502,21.2743,21.1414,21.2743,50060.322111554,0
+IHDG.US,D,20151109,000000,21.1253,21.1253,20.921,21.0325,74418.931323184,0
+IHDG.US,D,20151110,000000,20.9861,21.0788,20.971,21.0485,48404.425494185,0
+IHDG.US,D,20151111,000000,21.1949,21.2359,21.1324,21.1565,398195.48880886,0
+IHDG.US,D,20151112,000000,21.0254,21.0548,20.8434,20.8586,105981.86799807,0
+IHDG.US,D,20151113,000000,20.7613,20.8363,20.7025,20.7266,97064.466715357,0
+IHDG.US,D,20151116,000000,20.8122,21.0788,20.7792,21.0788,222408.10491109,0
+IHDG.US,D,20151117,000000,21.2019,21.2581,21.1021,21.1414,1885121.1416666,0
+IHDG.US,D,20151118,000000,21.2019,21.3518,21.1484,21.3357,112985.51469319,0
+IHDG.US,D,20151119,000000,21.3357,21.384,21.2502,21.3055,69425.455674057,0
+IHDG.US,D,20151120,000000,21.4188,21.4419,21.3357,21.3688,62418.4456141,0
+IHDG.US,D,20151123,000000,21.2813,21.384,21.2581,21.3125,381636.52263517,0
+IHDG.US,D,20151124,000000,21.0718,21.186,21.0485,21.1797,50698.240307412,0
+IHDG.US,D,20151125,000000,21.2886,21.3688,21.2886,21.3206,141010.19156819,0
+IHDG.US,D,20151127,000000,21.3929,21.4482,21.3929,21.4188,59228.854634807,0
+IHDG.US,D,20151130,000000,21.5088,21.5428,21.4553,21.4713,110566.13425968,0
+IHDG.US,D,20151201,000000,21.5944,21.6123,21.4875,21.6123,265955.83159252,0
+IHDG.US,D,20151202,000000,21.6123,21.6899,21.4794,21.5088,272818.21696484,0
+IHDG.US,D,20151203,000000,21.5088,21.5088,20.8969,20.9621,290518.48493709,0
+IHDG.US,D,20151204,000000,21.0174,21.3357,20.9933,21.3206,313231.28762585,0
+IHDG.US,D,20151207,000000,21.3688,21.3759,21.267,21.3518,141903.72549104,0
+IHDG.US,D,20151208,000000,21.0174,21.0878,20.9291,21.0102,199290.57732128,0
+IHDG.US,D,20151209,000000,20.8514,20.9933,20.5536,20.6846,157695.84448377,0
+IHDG.US,D,20151210,000000,20.7613,20.8274,20.6936,20.7025,208651.94276139,0
+IHDG.US,D,20151211,000000,20.417,20.4652,20.286,20.3154,153496.12293423,0
+IHDG.US,D,20151214,000000,20.4259,20.4652,20.1522,20.4563,162512.18291857,0
+IHDG.US,D,20151215,000000,20.608,20.7613,20.608,20.7096,306478.77217127,0
+IHDG.US,D,20151216,000000,20.921,21.1414,20.8122,21.1092,165088.52037743,0
+IHDG.US,D,20151217,000000,21.1173,21.1173,20.9772,20.9772,127889.70537112,0
+IHDG.US,D,20151218,000000,20.8122,20.8122,20.6391,20.6391,1014212.5740239,0
+IHDG.US,D,20151221,000000,20.9683,20.9683,20.5847,20.6784,165828.46063975,0
+IHDG.US,D,20151222,000000,20.6695,20.8077,20.6159,20.7649,362022.50007534,0
+IHDG.US,D,20151223,000000,20.9505,21.0869,20.9353,21.0709,407347.20450797,0
+IHDG.US,D,20151224,000000,20.9683,21.0236,20.9183,20.9924,173993.58932242,0
+IHDG.US,D,20151228,000000,20.9353,20.9594,20.8773,20.9469,202734.66290595,0
+IHDG.US,D,20151229,000000,21.2109,21.2831,21.1958,21.2519,299746.43690565,0
+IHDG.US,D,20151230,000000,21.2109,21.2376,21.1414,21.1484,220342.99890622,0
+IHDG.US,D,20151231,000000,21.0869,21.1307,20.9594,21.0236,154780.92829882,0
+IHDG.US,D,20160104,000000,20.6552,20.7123,20.509,20.7123,195556.12123973,0
+IHDG.US,D,20160105,000000,20.6249,20.7051,20.5704,20.6874,153138.48514076,0
+IHDG.US,D,20160106,000000,20.3707,20.467,20.2975,20.3796,99215.899084166,0
+IHDG.US,D,20160107,000000,20.0594,20.2164,19.9158,19.9318,71598.189353448,0
+IHDG.US,D,20160108,000000,20.1165,20.1165,19.7418,19.757,101526.53072153,0
+IHDG.US,D,20160111,000000,20.0059,20.0139,19.7097,19.8765,72236.107549306,0
+IHDG.US,D,20160112,000000,20.1547,20.211,19.9416,20.1085,529605.5160341,0
+IHDG.US,D,20160113,000000,20.1959,20.1959,19.7267,19.7632,202770.53879746,0
+IHDG.US,D,20160114,000000,19.8212,20.0184,19.6508,19.9577,66469.057989559,0
+IHDG.US,D,20160115,000000,19.2415,19.4332,19.1362,19.3199,144268.17096566,0
+IHDG.US,D,20160119,000000,19.5911,19.5911,19.5911,19.5911,0,0
+IHDG.US,D,20160120,000000,19.2566,19.4225,18.9293,19.3369,322231.65190765,0
+IHDG.US,D,20160121,000000,19.3288,19.5268,19.2058,19.4163,287882.72803294,0
+IHDG.US,D,20160122,000000,19.8284,20.0059,19.8284,19.997,99305.588812933,0
+IHDG.US,D,20160125,000000,19.9158,19.997,19.8132,19.8284,167697.37036295,0
+IHDG.US,D,20160126,000000,19.9247,20.1085,19.9077,20.0594,165786.9791402,0
+IHDG.US,D,20160127,000000,20.1254,20.3287,19.9656,20.0594,179388.42650778,0
+IHDG.US,D,20160128,000000,20.1879,20.1959,19.8596,20.0139,231020.56111599,0
+IHDG.US,D,20160129,000000,20.2655,20.5999,20.2655,20.5999,380521.00663362,0
+IHDG.US,D,20160201,000000,20.4394,20.5722,20.3617,20.5233,126691.22637047,0
+IHDG.US,D,20160202,000000,20.2573,20.2646,20.0594,20.1406,160525.55542638,0
+IHDG.US,D,20160203,000000,20.1637,20.1727,19.7588,20.021,201338.86650201,0
+IHDG.US,D,20160204,000000,19.7106,19.8765,19.6223,19.7499,842252.69930134,0
+IHDG.US,D,20160205,000000,19.9158,19.9158,19.5653,19.6303,436078.18799701,0
+IHDG.US,D,20160208,000000,19.312,19.312,19.0006,19.2085,156622.93110339,0
+IHDG.US,D,20160209,000000,18.8588,19.13,18.8267,19.0264,261645.11900363,0
+IHDG.US,D,20160210,000000,19.1219,19.2263,18.8659,18.89,122360.33359261,0
+IHDG.US,D,20160211,000000,18.6501,18.7295,18.5003,18.7009,309485.62032819,0
+IHDG.US,D,20160212,000000,18.8097,18.9774,18.7259,18.9623,444150.26358609,0
+IHDG.US,D,20160216,000000,19.3832,19.5268,19.2977,19.5188,142036.01784097,0
+IHDG.US,D,20160217,000000,19.7017,19.8596,19.6938,19.8132,160422.4122383,0
+IHDG.US,D,20160218,000000,19.9247,19.9247,19.7632,19.7882,1140357.8141706,0
+IHDG.US,D,20160219,000000,19.7632,19.8141,19.7106,19.8061,52592.935827626,0
+IHDG.US,D,20160222,000000,20.0674,20.1396,20.0273,20.0915,115311.84203309,0
+IHDG.US,D,20160223,000000,19.9158,19.9656,19.7427,19.7722,242944.81055561,0
+IHDG.US,D,20160224,000000,19.5653,19.7722,19.4091,19.7427,358033.54938841,0
+IHDG.US,D,20160225,000000,19.8061,19.9738,19.7722,19.9497,140024.72567336,0
+IHDG.US,D,20160226,000000,20.1254,20.1547,19.9577,19.9836,149390.5755999,0
+IHDG.US,D,20160229,000000,19.9408,20.0906,19.8765,19.8765,77472.866587716,0
+IHDG.US,D,20160301,000000,20.2181,20.4938,20.1959,20.4894,108682.64995557,0
+IHDG.US,D,20160302,000000,20.3376,20.3537,20.2484,20.3287,140858.8401509,0
+IHDG.US,D,20160303,000000,20.2573,20.3404,20.2181,20.3208,53201.704861633,0
+IHDG.US,D,20160304,000000,20.4723,20.5196,20.3449,20.4394,278977.65908795,0
+IHDG.US,D,20160307,000000,20.2975,20.4081,20.2655,20.3135,114749.03898508,0
+IHDG.US,D,20160308,000000,20.2975,20.3626,20.1797,20.2316,248271.25932279,0
+IHDG.US,D,20160309,000000,20.4394,20.4473,20.318,20.3626,57677.222327131,0
+IHDG.US,D,20160310,000000,20.4812,20.534,19.9497,20.1325,91175.214900164,0
+IHDG.US,D,20160311,000000,20.4331,20.5233,20.3449,20.4983,181433.35232367,0
+IHDG.US,D,20160314,000000,20.5544,20.64,20.5303,20.5928,119391.6035704,0
+IHDG.US,D,20160315,000000,20.4394,20.5071,20.4242,20.4723,37511.607935377,0
+IHDG.US,D,20160316,000000,20.4554,20.5151,20.4027,20.4894,121855.8288683,0
+IHDG.US,D,20160317,000000,20.2975,20.483,20.2823,20.4644,190786.86991251,0
+IHDG.US,D,20160318,000000,20.417,20.4723,20.3707,20.4331,129305.68196403,0
+IHDG.US,D,20160321,000000,20.3519,20.4313,20.3519,20.401,106530.09646515,0
+IHDG.US,D,20160322,000000,20.3679,20.5286,20.343,20.4625,32561.856029023,0
+IHDG.US,D,20160323,000000,20.5919,20.599,20.4224,20.4385,44349.328632286,0
+IHDG.US,D,20160324,000000,20.343,20.3993,20.2806,20.3929,135854.15328567,0
+IHDG.US,D,20160328,000000,20.4224,20.4537,20.3189,20.4002,158829.29843106,0
+IHDG.US,D,20160329,000000,20.3609,20.5053,20.3252,20.5053,62657.244516943,0
+IHDG.US,D,20160330,000000,20.7346,20.764,20.6624,20.6624,228258.11746995,0
+IHDG.US,D,20160331,000000,20.5286,20.5499,20.4224,20.4224,91363.563330576,0
+IHDG.US,D,20160401,000000,20.1227,20.3269,20.1138,20.3047,151248.27410699,0
+IHDG.US,D,20160404,000000,20.4081,20.4313,20.2646,20.3028,90354.553881942,0
+IHDG.US,D,20160405,000000,20.1531,20.1682,20.0335,20.0398,122376.02929514,0
+IHDG.US,D,20160406,000000,20.2021,20.3689,20.1842,20.3689,262081.23530976,0
+IHDG.US,D,20160407,000000,20.2377,20.2377,20.0184,20.0808,868886.06425884,0
+IHDG.US,D,20160408,000000,20.3359,20.3778,20.2467,20.2725,292884.05153333,0
+IHDG.US,D,20160411,000000,20.343,20.3778,20.2243,20.2377,75906.659699116,0
+IHDG.US,D,20160412,000000,20.3117,20.4537,20.2725,20.3929,148817.6824574,0
+IHDG.US,D,20160413,000000,20.6624,20.7274,20.6526,20.7274,75788.941930107,0
+IHDG.US,D,20160414,000000,20.764,20.7712,20.6864,20.7034,234685.50765774,0
+IHDG.US,D,20160415,000000,20.7346,20.7346,20.6543,20.6543,101489.53370842,0
+IHDG.US,D,20160418,000000,20.6864,20.8398,20.6864,20.8229,45835.935886606,0
+IHDG.US,D,20160419,000000,21.1083,21.1316,21.0459,21.1083,94522.88402641,0
+IHDG.US,D,20160420,000000,21.0468,21.2109,21.0227,21.1083,126835.85105811,0
+IHDG.US,D,20160421,000000,20.9175,21.0076,20.8729,20.9255,11149655.308349,0
+IHDG.US,D,20160422,000000,20.9585,20.9585,20.8613,20.9094,80543.618676392,0
+IHDG.US,D,20160425,000000,20.8229,20.855,20.7729,20.855,34844.459626155,0
+IHDG.US,D,20160426,000000,20.756,20.8229,20.7114,20.7988,76939.21270155,0
+IHDG.US,D,20160427,000000,20.7819,20.9255,20.748,20.8684,91785.105055782,0
+IHDG.US,D,20160428,000000,20.6311,20.7034,20.4705,20.4796,842282.9695848,0
+IHDG.US,D,20160429,000000,20.4625,20.4875,20.3189,20.3778,83411.447753731,0
+IHDG.US,D,20160502,000000,20.5597,20.5838,20.4812,20.5688,46085.946005546,0
+IHDG.US,D,20160503,000000,20.3929,20.4055,20.3269,20.3778,48469.450547542,0
+IHDG.US,D,20160504,000000,20.2806,20.3117,20.2021,20.2467,90607.92736571,0
+IHDG.US,D,20160505,000000,20.2806,20.3395,20.2341,20.2771,50814.83695481,0
+IHDG.US,D,20160506,000000,20.2467,20.3929,20.2164,20.3609,25561.572698724,0
+IHDG.US,D,20160509,000000,20.5053,20.5794,20.4705,20.5143,48287.828846787,0
+IHDG.US,D,20160510,000000,20.599,20.7408,20.599,20.739,248896.84518095,0
+IHDG.US,D,20160511,000000,20.6311,20.6614,20.5143,20.5286,49661.202818539,0
+IHDG.US,D,20160512,000000,20.6776,20.6953,20.5214,20.5838,56908.132902949,0
+IHDG.US,D,20160513,000000,20.5688,20.6311,20.4537,20.4796,166311.66405348,0
+IHDG.US,D,20160516,000000,20.5143,20.7274,20.5143,20.7034,164086.23765844,0
+IHDG.US,D,20160517,000000,20.6311,20.6311,20.4875,20.5026,50281.183068644,0
+IHDG.US,D,20160518,000000,20.5597,20.7114,20.5143,20.599,76434.707977233,0
+IHDG.US,D,20160519,000000,20.5143,20.5286,20.4224,20.5143,61439.706448924,0
+IHDG.US,D,20160520,000000,20.6391,20.7114,20.615,20.6454,54243.226836946,0
+IHDG.US,D,20160523,000000,20.6409,20.6659,20.5919,20.6142,73506.338332975,0
+IHDG.US,D,20160524,000000,20.748,20.9433,20.748,20.9433,386914.76317314,0
+IHDG.US,D,20160525,000000,20.9915,21.0227,20.9674,20.9986,207151.88204775,0
+IHDG.US,D,20160526,000000,20.9835,21.0307,20.9835,21.0076,108178.14523126,0
+IHDG.US,D,20160527,000000,21.053,21.1475,21.053,21.1405,68880.590571794,0
+IHDG.US,D,20160531,000000,21.2019,21.2109,21.0307,21.1012,132038.97644822,0
+IHDG.US,D,20160601,000000,20.9585,21.0611,20.9585,21.0387,107487.53431974,0
+IHDG.US,D,20160602,000000,20.9861,21.078,20.954,21.0611,38258.274927367,0
+IHDG.US,D,20160603,000000,20.9495,20.9826,20.7988,20.9433,25677.048224513,0
+IHDG.US,D,20160606,000000,21.0861,21.1316,21.0307,21.0984,476284.97228185,0
+IHDG.US,D,20160607,000000,21.2109,21.2252,21.1565,21.1565,21197.046272578,0
+IHDG.US,D,20160608,000000,21.1316,21.1475,21.078,21.1083,375443.44686378,0
+IHDG.US,D,20160609,000000,20.9754,21.0022,20.913,20.9674,81395.671099683,0
+IHDG.US,D,20160610,000000,20.6391,20.6454,20.4509,20.5286,1081575.1659364,0
+IHDG.US,D,20160613,000000,20.2886,20.343,20.1308,20.1709,64197.665608524,0
+IHDG.US,D,20160614,000000,19.9862,20.0219,19.8578,19.9711,51261.043355429,0
+IHDG.US,D,20160615,000000,20.0969,20.1406,19.955,19.9791,174007.04278173,0
+IHDG.US,D,20160616,000000,19.8489,20.0398,19.724,20.0112,169217.61126555,0
+IHDG.US,D,20160617,000000,20.0184,20.0888,19.9131,20.0487,53233.096266703,0
+IHDG.US,D,20160620,000000,20.5428,20.5732,20.4357,20.4357,136498.79821119,0
+IHDG.US,D,20160621,000000,20.5901,20.8006,20.5856,20.7034,34946.481692628,0
+IHDG.US,D,20160622,000000,20.6953,20.7792,20.5972,20.6061,198249.05534596,0
+IHDG.US,D,20160623,000000,20.938,21.0342,20.7828,21.0342,66604.71370432,0
+IHDG.US,D,20160624,000000,19.9292,20.2325,19.7124,19.7365,159266.53585881,0
+IHDG.US,D,20160627,000000,19.6144,19.6144,19.3627,19.5501,475835.40251641,0
+IHDG.US,D,20160628,000000,19.8631,20.0148,19.8239,20.0102,639788.22670332,0
+IHDG.US,D,20160629,000000,20.2664,20.3564,20.2253,20.3073,83091.928094997,0
+IHDG.US,D,20160630,000000,20.4277,20.7703,20.4134,20.6864,73036.588378557,0
+IHDG.US,D,20160701,000000,20.7203,20.7765,20.6776,20.7114,71262.973992179,0
+IHDG.US,D,20160705,000000,20.442,20.4509,20.3145,20.3645,58111.096390043,0
+IHDG.US,D,20160706,000000,20.0896,20.2921,20.0398,20.2841,467663.54710408,0
+IHDG.US,D,20160707,000000,20.3645,20.4046,20.203,20.2753,102499.66427866,0
+IHDG.US,D,20160708,000000,20.4357,20.5267,20.4357,20.5026,146536.19998187,0
+IHDG.US,D,20160711,000000,20.7649,20.9291,20.7649,20.8479,88156.034405529,0
+IHDG.US,D,20160712,000000,21.0272,21.0432,20.9781,20.9781,104813.65928087,0
+IHDG.US,D,20160713,000000,21.0504,21.0771,20.971,21.0191,45974.954966197,0
+IHDG.US,D,20160714,000000,21.1377,21.1377,21.0432,21.0878,129994.05063233,0
+IHDG.US,D,20160715,000000,21.0504,21.0664,20.9951,21.0272,94742.623861889,0
+IHDG.US,D,20160718,000000,21.0896,21.1671,21.0852,21.1136,69096.967042446,0
+IHDG.US,D,20160719,000000,21.1538,21.1538,21.0754,21.1298,84112.148759727,0
+IHDG.US,D,20160720,000000,21.3322,21.3787,21.3072,21.3233,43358.257129406,0
+IHDG.US,D,20160721,000000,21.2822,21.2993,21.1538,21.2011,91532.852693624,0
+IHDG.US,D,20160722,000000,21.2591,21.3027,21.2092,21.2822,59758.024034535,0
+IHDG.US,D,20160725,000000,21.3385,21.3385,21.2465,21.2679,56085.229641508,0
+IHDG.US,D,20160726,000000,21.3635,21.3723,21.3072,21.3385,100119.5231015,0
+IHDG.US,D,20160727,000000,21.4695,21.4695,21.3787,21.4053,37268.324546095,0
+IHDG.US,D,20160728,000000,21.4695,21.482,21.3464,21.4615,60878.024522519,0
+IHDG.US,D,20160729,000000,21.3322,21.4151,21.2993,21.3885,246987.57507982,0
+IHDG.US,D,20160801,000000,21.3072,21.3973,21.2752,21.2993,250245.5544773,0
+IHDG.US,D,20160802,000000,21.2439,21.2439,21.0664,21.1377,147842.30665705,0
+IHDG.US,D,20160803,000000,21.0031,21.0754,20.971,21.0754,45379.639391503,0
+IHDG.US,D,20160804,000000,21.0664,21.193,21.0664,21.1851,68257.246956861,0
+IHDG.US,D,20160805,000000,21.2822,21.31,21.2359,21.2993,54308.251890303,0
+IHDG.US,D,20160808,000000,21.2511,21.2511,21.1619,21.193,53262.245428553,0
+IHDG.US,D,20160809,000000,21.2752,21.3992,21.2752,21.3322,36800.816834895,0
+IHDG.US,D,20160810,000000,21.3973,21.4223,21.3153,21.3322,92666.306640923,0
+IHDG.US,D,20160811,000000,21.5257,21.6141,21.4865,21.5909,178716.87466363,0
+IHDG.US,D,20160812,000000,21.5587,21.5891,21.5428,21.5669,22431.401164741,0
+IHDG.US,D,20160815,000000,21.5962,21.6542,21.5962,21.6257,74441.353755376,0
+IHDG.US,D,20160816,000000,21.4384,21.4695,21.3723,21.3723,35938.674317119,0
+IHDG.US,D,20160817,000000,21.3072,21.3723,21.2474,21.3385,30988.922410765,0
+IHDG.US,D,20160818,000000,21.2993,21.2993,21.2483,21.2903,77018.812335831,0
+IHDG.US,D,20160819,000000,21.2359,21.2743,21.2011,21.2679,51312.614949469,0
+IHDG.US,D,20160822,000000,21.2511,21.3322,21.2359,21.2993,32124.618601282,0
+IHDG.US,D,20160823,000000,21.4151,21.4169,21.3233,21.3233,57520.265301788,0
+IHDG.US,D,20160824,000000,21.3885,21.3885,21.2822,21.2903,48756.457679597,0
+IHDG.US,D,20160825,000000,21.1851,21.2359,21.169,21.193,48009.790687608,0
+IHDG.US,D,20160826,000000,21.193,21.2777,21.0575,21.169,218452.78787245,0
+IHDG.US,D,20160829,000000,21.2359,21.3153,21.218,21.2903,3193411.761738,0
+IHDG.US,D,20160830,000000,21.3723,21.3973,21.3233,21.3795,2102450.5656862,0
+IHDG.US,D,20160831,000000,21.3546,21.3546,21.1538,21.2439,82135.611362014,0
+IHDG.US,D,20160901,000000,21.2903,21.3233,21.1778,21.2822,103605.09018573,0
+IHDG.US,D,20160902,000000,21.4463,21.5891,21.4384,21.5347,234758.38056237,0
+IHDG.US,D,20160906,000000,21.5739,21.5739,21.4777,21.508,58345.410806447,0
+IHDG.US,D,20160907,000000,21.5507,21.5775,21.5071,21.5507,94522.88402641,0
+IHDG.US,D,20160908,000000,21.4615,21.5507,21.4463,21.5008,53044.74783629,0
+IHDG.US,D,20160909,000000,21.3385,21.3385,21.0896,21.1092,75475.027879421,0
+IHDG.US,D,20160912,000000,21.0031,21.2679,20.971,21.2528,116913.92481321,0
+IHDG.US,D,20160913,000000,21.1298,21.1458,20.9621,21.0504,52993.17624225,0
+IHDG.US,D,20160914,000000,21.0191,21.0886,20.92,20.9781,45941.321317909,0
+IHDG.US,D,20160915,000000,21.0111,21.1778,21.0031,21.1298,59269.215012752,0
+IHDG.US,D,20160916,000000,21.0977,21.1217,21.0361,21.0977,38475.772519627,0
+IHDG.US,D,20160919,000000,21.218,21.2591,21.1298,21.1538,46014.194222532,0
+IHDG.US,D,20160920,000000,21.3464,21.3464,21.2439,21.2679,115099.95004888,0
+IHDG.US,D,20160921,000000,21.2903,21.3919,21.194,21.3546,147860.2446028,0
+IHDG.US,D,20160922,000000,21.5739,21.623,21.5587,21.5962,120954.44709419,0
+IHDG.US,D,20160923,000000,21.5347,21.5534,21.4615,21.4936,114345.43520563,0
+IHDG.US,D,20160926,000000,21.2939,21.3001,21.2297,21.235,40698.956671451,0
+IHDG.US,D,20160927,000000,21.2117,21.4009,21.2117,21.3759,44534.31369787,0
+IHDG.US,D,20160928,000000,21.4429,21.5837,21.4214,21.5837,93234.715296986,0
+IHDG.US,D,20160929,000000,21.4098,21.4651,21.1654,21.2028,99837.000455881,0
+IHDG.US,D,20160930,000000,21.3108,21.4331,21.285,21.3919,62975.643054066,0
+IHDG.US,D,20161003,000000,21.4098,21.4249,21.3313,21.3759,47267.608182058,0
+IHDG.US,D,20161004,000000,21.6105,21.6365,21.4188,21.474,67669.779233433,0
+IHDG.US,D,20161005,000000,21.4571,21.5043,21.4429,21.482,38998.215189698,0
+IHDG.US,D,20161006,000000,21.3885,21.434,21.3581,21.4188,65830.018672092,0
+IHDG.US,D,20161007,000000,21.2117,21.2208,21.1234,21.1958,34584.359412731,0
+IHDG.US,D,20161010,000000,21.3108,21.3625,21.3108,21.3268,38347.964656134,0
+IHDG.US,D,20161011,000000,21.342,21.342,21.1484,21.2028,125695.67038115,0
+IHDG.US,D,20161012,000000,21.2386,21.2386,21.1556,21.1958,151260.6064447,0
+IHDG.US,D,20161013,000000,20.954,21.1279,20.9389,21.0762,85575.212460247,0
+IHDG.US,D,20161014,000000,21.2297,21.2297,21.1396,21.1565,120495.90835585,0
+IHDG.US,D,20161017,000000,21.0129,21.0914,20.9924,21.0039,62280.54765612,0
+IHDG.US,D,20161018,000000,21.2769,21.2769,21.2073,21.2208,50139.921745835,0
+IHDG.US,D,20161019,000000,21.2538,21.2769,21.2028,21.2457,92440.961197394,0
+IHDG.US,D,20161020,000000,21.2457,21.3349,21.2457,21.3018,45608.34819986,0
+IHDG.US,D,20161021,000000,21.2208,21.2448,21.1797,21.2386,98831.354372075,0
+IHDG.US,D,20161024,000000,21.2297,21.2386,21.1627,21.1797,44011.871027799,0
+IHDG.US,D,20161025,000000,21.1627,21.2117,21.0914,21.1066,48870.812083776,0
+IHDG.US,D,20161026,000000,20.979,21.0485,20.9548,20.9951,69535.325591797,0
+IHDG.US,D,20161027,000000,21.1066,21.1066,21.0129,21.0289,47851.712540655,0
+IHDG.US,D,20161028,000000,20.9389,20.9719,20.8202,20.8479,222250.02676414,0
+IHDG.US,D,20161031,000000,20.8327,20.905,20.8175,20.8175,245432.5794073,0
+IHDG.US,D,20161101,000000,20.8327,20.8327,20.5803,20.6436,124978.15255101,0
+IHDG.US,D,20161102,000000,20.525,20.5732,20.4482,20.4572,36708.884862909,0
+IHDG.US,D,20161103,000000,20.525,20.525,20.3101,20.3278,67483.673046241,0
+IHDG.US,D,20161104,000000,20.1763,20.2298,20.1022,20.1067,62968.91632441,0
+IHDG.US,D,20161107,000000,20.5009,20.5438,20.484,20.525,63133.72120102,0
+IHDG.US,D,20161108,000000,20.525,20.6704,20.4973,20.6052,245043.55020877,0
+IHDG.US,D,20161109,000000,20.417,20.7917,20.417,20.7418,191249.89313728,0
+IHDG.US,D,20161110,000000,20.5491,20.6382,20.3707,20.4919,212084.81712996,0
+IHDG.US,D,20161111,000000,20.3626,20.4251,20.2886,20.4027,107846.29323481,0
+IHDG.US,D,20161114,000000,20.3047,20.4108,20.3047,20.3948,144337.68050546,0
+IHDG.US,D,20161115,000000,20.4108,20.6124,20.4108,20.5963,79554.789416731,0
+IHDG.US,D,20161116,000000,20.417,20.4705,20.3876,20.417,119908.44063243,0
+IHDG.US,D,20161117,000000,20.4661,20.6605,20.4661,20.6605,54289.192822939,0
+IHDG.US,D,20161118,000000,20.6686,20.6686,20.6052,20.6382,48562.503641138,0
+IHDG.US,D,20161121,000000,20.6436,20.6944,20.5732,20.6944,106659.02545026,0
+IHDG.US,D,20161122,000000,20.7194,20.7194,20.6052,20.6944,39245.983065419,0
+IHDG.US,D,20161123,000000,20.6052,20.6686,20.5651,20.6436,173930.80651228,0
+IHDG.US,D,20161125,000000,20.7105,20.8167,20.7105,20.8006,28861.033595757,0
+IHDG.US,D,20161128,000000,20.8006,20.8006,20.6874,20.6944,34601.176236874,0
+IHDG.US,D,20161129,000000,20.7194,20.8425,20.7194,20.8006,34810.825977868,0
+IHDG.US,D,20161130,000000,20.946,20.946,20.8086,20.8416,178695.57335305,0
+IHDG.US,D,20161201,000000,20.6686,20.6882,20.5571,20.5803,104232.9182871,0
+IHDG.US,D,20161202,000000,20.4661,20.5732,20.4661,20.5419,231488.06882719,0
+IHDG.US,D,20161205,000000,20.6855,20.6855,20.5732,20.6213,126186.72164615,0
+IHDG.US,D,20161206,000000,20.5571,20.7355,20.5571,20.6944,225442.98110827,0
+IHDG.US,D,20161207,000000,20.5963,20.8327,20.5963,20.7828,233073.33478315,0
+IHDG.US,D,20161208,000000,20.8175,20.8604,20.7444,20.7828,142579.76182162,0
+IHDG.US,D,20161209,000000,20.905,21.0842,20.905,21.0592,125823.47824464,0
+IHDG.US,D,20161212,000000,20.8479,20.946,20.8479,20.8639,126571.26635824,0
+IHDG.US,D,20161213,000000,21.045,21.2208,21.045,21.1475,195181.66662213,0
+IHDG.US,D,20161214,000000,21.0842,21.1234,20.9951,20.9951,186211.57262376,0
+IHDG.US,D,20161215,000000,21.1396,21.2297,21.1307,21.1958,90616.896338587,0
+IHDG.US,D,20161216,000000,21.2528,21.2813,21.186,21.2117,74045.597827191,0
+IHDG.US,D,20161219,000000,21.2117,21.2841,21.2117,21.2448,99039.88299146,0
+IHDG.US,D,20161220,000000,21.2769,21.3509,21.2769,21.3268,164707.33903016,0
+IHDG.US,D,20161221,000000,21.3179,21.3179,21.2617,21.2698,117470.00113157,0
+IHDG.US,D,20161222,000000,21.2297,21.3018,21.2297,21.285,80564.919986975,0
+IHDG.US,D,20161223,000000,21.2457,21.3349,21.2457,21.3268,120623.71621935,0
+IHDG.US,D,20161227,000000,21.3857,21.3946,21.35,21.3581,109458.46610941,0
+IHDG.US,D,20161228,000000,21.3831,21.4017,21.3108,21.3179,110399.08713986,0
+IHDG.US,D,20161229,000000,21.2698,21.375,21.2698,21.3179,64979.08737041,0
+IHDG.US,D,20161230,000000,21.4892,21.4892,21.3287,21.3759,72379.611115334,0
+IHDG.US,D,20170103,000000,21.4892,21.5784,21.4571,21.5125,261631.66554432,0
+IHDG.US,D,20170104,000000,21.5472,21.5641,21.4571,21.5632,298655.58557951,0
+IHDG.US,D,20170105,000000,21.5793,21.6105,21.5428,21.5793,68557.707548232,0
+IHDG.US,D,20170106,000000,21.5935,21.6827,21.5864,21.6729,120222.35468311,0
+IHDG.US,D,20170109,000000,21.6194,21.7157,21.6194,21.7068,190781.26430447,0
+IHDG.US,D,20170110,000000,21.7068,21.7407,21.6658,21.6899,129986.20278106,0
+IHDG.US,D,20170111,000000,21.6819,21.813,21.6587,21.7568,71537.64878653,0
+IHDG.US,D,20170112,000000,21.6194,21.7157,21.5793,21.7149,118301.87336588,0
+IHDG.US,D,20170113,000000,21.7728,21.8219,21.7488,21.7818,592599.09703393,0
+IHDG.US,D,20170117,000000,21.6274,21.6658,21.5864,21.6105,715826.05763075,0
+IHDG.US,D,20170118,000000,21.6819,21.7407,21.6444,21.7407,175410.68703695,0
+IHDG.US,D,20170119,000000,21.7157,21.7916,21.6899,21.7327,142111.13298881,0
+IHDG.US,D,20170120,000000,21.7639,21.7773,21.6819,21.7488,136186.00528211,0
+IHDG.US,D,20170123,000000,21.6194,21.6863,21.5802,21.6729,83116.592770408,0
+IHDG.US,D,20170124,000000,21.6017,21.7416,21.6017,21.6899,94500.461594218,0
+IHDG.US,D,20170125,000000,21.7639,21.8558,21.7639,21.8308,137531.35121363,0
+IHDG.US,D,20170126,000000,21.8183,21.8638,21.813,21.8308,76092.765886307,0
+IHDG.US,D,20170127,000000,21.8308,21.8469,21.8058,21.8219,126931.14639492,0
+IHDG.US,D,20170130,000000,21.7157,21.7157,21.6274,21.7024,73065.737540405,0
+IHDG.US,D,20170131,000000,21.6819,21.6854,21.5864,21.6819,58786.011599017,0
+IHDG.US,D,20170201,000000,21.7639,21.7942,21.7157,21.7407,192734.25814838,0
+IHDG.US,D,20170202,000000,21.7068,21.7532,21.6729,21.7532,71084.715656255,0
+IHDG.US,D,20170203,000000,21.8058,21.8638,21.7987,21.8478,51262.164477037,0
+IHDG.US,D,20170206,000000,21.6899,21.7488,21.6587,21.6819,98379.54236341,0
+IHDG.US,D,20170207,000000,21.8397,21.862,21.7568,21.813,1101632.031532,0
+IHDG.US,D,20170208,000000,21.8772,21.9361,21.8308,21.9235,56941.766551236,0
+IHDG.US,D,20170209,000000,21.9281,22.0735,21.9281,22.0645,519926.87317849,0
+IHDG.US,D,20170210,000000,22.0484,22.1288,22.0484,22.1047,131436.93414388,0
+IHDG.US,D,20170213,000000,22.2198,22.2679,22.2037,22.2198,43366.104980674,0
+IHDG.US,D,20170214,000000,22.1768,22.2028,22.1288,22.1858,64836.704925991,0
+IHDG.US,D,20170215,000000,22.1288,22.2598,22.1288,22.2366,62143.770819749,0
+IHDG.US,D,20170216,000000,22.2447,22.2679,22.1939,22.2598,101574.73895075,0
+IHDG.US,D,20170217,000000,22.2598,22.4517,22.2598,22.4419,124863.79814683,0
+IHDG.US,D,20170221,000000,22.3821,22.4793,22.3821,22.4703,371880.52238848,0
+IHDG.US,D,20170222,000000,22.4953,22.5399,22.4534,22.5274,136495.43484636,0
+IHDG.US,D,20170223,000000,22.5355,22.5845,22.5131,22.5506,141754.61631695,0
+IHDG.US,D,20170224,000000,22.408,22.4953,22.3892,22.4882,108949.47689866,0
+IHDG.US,D,20170227,000000,22.4169,22.4953,22.3909,22.4873,26672.604213832,0
+IHDG.US,D,20170228,000000,22.5033,22.5213,22.4722,22.5033,163415.80693592,0
+IHDG.US,D,20170301,000000,22.7228,22.837,22.7228,22.8004,42568.987516253,0
+IHDG.US,D,20170302,000000,22.828,22.8833,22.828,22.8485,77524.438181757,0
+IHDG.US,D,20170303,000000,22.7299,22.8013,22.7228,22.7469,134610.82942064,0
+IHDG.US,D,20170306,000000,22.7397,22.7799,22.7121,22.7692,29966.459502815,0
+IHDG.US,D,20170307,000000,22.6978,22.7629,22.6978,22.6978,92341.181374141,0
+IHDG.US,D,20170308,000000,22.7692,22.7861,22.7067,22.7228,100273.11676201,0
+IHDG.US,D,20170309,000000,22.7299,22.8459,22.7299,22.828,129421.15748983,0
+IHDG.US,D,20170310,000000,22.9083,22.9164,22.8459,22.9003,43692.351369065,0
+IHDG.US,D,20170313,000000,22.9235,22.9814,22.9235,22.9814,34919.574773998,0
+IHDG.US,D,20170314,000000,22.9404,22.9735,22.9244,22.9645,53952.856340061,0
+IHDG.US,D,20170315,000000,22.9003,23.0243,22.9003,22.9814,606076.09990284,0
+IHDG.US,D,20170316,000000,23.0288,23.0804,23.0064,23.0465,465971.7745952,0
+IHDG.US,D,20170317,000000,23.1046,23.1607,23.0635,23.1099,55385.649757121,0
+IHDG.US,D,20170320,000000,23.1518,23.191,23.1189,23.1528,78553.627819364,0
+IHDG.US,D,20170321,000000,23.1999,23.1999,22.9003,22.9083,134582.80138039,0
+IHDG.US,D,20170322,000000,22.8762,22.9404,22.8468,22.9244,65197.70608428,0
+IHDG.US,D,20170323,000000,22.8691,23.0627,22.8691,22.9895,138198.41857134,0
+IHDG.US,D,20170324,000000,23.0715,23.1429,23.0457,23.1046,103427.95297141,0
+IHDG.US,D,20170327,000000,22.9315,23.0876,22.9315,23.0715,62889.316690128,0
+IHDG.US,D,20170328,000000,23.051,23.2116,23.0367,23.2081,45721.581482428,0
+IHDG.US,D,20170329,000000,23.1189,23.2482,23.1189,23.242,45598.258105373,0
+IHDG.US,D,20170330,000000,23.217,23.2588,23.1696,23.2338,58361.106508982,0
+IHDG.US,D,20170331,000000,23.217,23.2964,23.1616,23.2508,70006.196667827,0
+IHDG.US,D,20170403,000000,23.2936,23.2936,23.15,23.2588,206934.38445549,0
+IHDG.US,D,20170404,000000,23.2258,23.34,23.2258,23.34,118938.67044013,0
+IHDG.US,D,20170405,000000,23.3088,23.365,23.217,23.2258,97993.87652971,0
+IHDG.US,D,20170406,000000,23.3007,23.3489,23.2812,23.3321,65375.964420206,0
+IHDG.US,D,20170407,000000,23.3088,23.4711,23.3088,23.4542,81553.749246636,0
+IHDG.US,D,20170410,000000,23.4131,23.4453,23.365,23.3909,111585.23380281,0
+IHDG.US,D,20170411,000000,23.4301,23.4934,23.357,23.472,40471.368984703,0
+IHDG.US,D,20170412,000000,23.4961,23.5291,23.4693,23.4881,153655.32220279,0
+IHDG.US,D,20170413,000000,23.4872,23.513,23.4213,23.4462,87691.890059158,0
+IHDG.US,D,20170417,000000,23.5291,23.5469,23.4462,23.5469,96530.812829191,0
+IHDG.US,D,20170418,000000,23.2847,23.3284,23.2089,23.242,61239.025680808,0
+IHDG.US,D,20170419,000000,23.3668,23.3668,23.2258,23.2338,387184.95348104,0
+IHDG.US,D,20170420,000000,23.365,23.4631,23.365,23.4051,28100.913144453,0
+IHDG.US,D,20170421,000000,23.3819,23.3989,23.3248,23.373,80180.375274884,0
+IHDG.US,D,20170424,000000,23.6602,23.8217,23.6602,23.7958,59871.257317104,0
+IHDG.US,D,20170425,000000,23.8867,23.9367,23.8806,23.8957,68540.890724088,0
+IHDG.US,D,20170426,000000,23.9518,23.9866,23.8734,23.8734,84878.995940688,0
+IHDG.US,D,20170427,000000,24.0117,24.0518,23.9921,24.0278,64136.003919996,0
+IHDG.US,D,20170428,000000,24.0126,24.0758,24.0046,24.0135,45666.646523558,0
+IHDG.US,D,20170501,000000,23.9296,24.1749,23.9296,24.1187,55202.906934757,0
+IHDG.US,D,20170502,000000,24.1998,24.2641,24.1749,24.241,179022.94086305,0
+IHDG.US,D,20170503,000000,24.2971,24.3515,24.241,24.3461,41965.824090291,0
+IHDG.US,D,20170504,000000,24.3782,24.4202,24.3542,24.4121,46446.947163834,0
+IHDG.US,D,20170505,000000,24.4451,24.5923,24.4451,24.5665,46480.580812123,0
+IHDG.US,D,20170508,000000,24.4924,24.5504,24.4924,24.5361,61471.097853993,0
+IHDG.US,D,20170509,000000,24.6423,24.6896,24.5745,24.6262,701217.84305775,0
+IHDG.US,D,20170510,000000,24.6004,24.6503,24.5923,24.6423,50340.602513952,0
+IHDG.US,D,20170511,000000,24.5504,24.5575,24.4532,24.5361,35505.921375816,0
+IHDG.US,D,20170512,000000,24.5183,24.6262,24.5013,24.6093,53690.513883417,0
+IHDG.US,D,20170515,000000,24.5504,24.6334,24.5504,24.6182,37481.337651919,0
+IHDG.US,D,20170516,000000,24.6896,24.6896,24.6093,24.6503,56854.319065688,0
+IHDG.US,D,20170517,000000,24.4924,24.4933,24.232,24.248,321134.07385186,0
+IHDG.US,D,20170518,000000,24.241,24.3953,24.223,24.3613,124411.98613816,0
+IHDG.US,D,20170519,000000,24.4639,24.5183,24.4541,24.4924,85170.487559183,0
+IHDG.US,D,20170522,000000,24.5504,24.6093,24.5272,24.5852,130940.27727082,0
+IHDG.US,D,20170523,000000,24.6423,24.6548,24.5923,24.6503,85725.442755932,0
+IHDG.US,D,20170524,000000,24.6985,24.6985,24.6182,24.6583,99238.321516358,0
+IHDG.US,D,20170525,000000,24.7137,24.8136,24.7137,24.7806,516263.04775834,0
+IHDG.US,D,20170526,000000,24.7725,24.7725,24.7244,24.7547,69762.913278545,0
+IHDG.US,D,20170530,000000,24.6985,24.7547,24.6985,24.7306,53330.633846737,0
+IHDG.US,D,20170531,000000,24.8528,24.8528,24.6985,24.7395,64484.67274058,0
+IHDG.US,D,20170601,000000,24.9348,24.9777,24.86,24.9777,44212.551795916,0
+IHDG.US,D,20170602,000000,25.033,25.1078,25.0027,25.0748,125712.48720529,0
+IHDG.US,D,20170605,000000,25.0481,25.0481,24.8778,24.9348,85780.377714801,0
+IHDG.US,D,20170606,000000,24.7306,24.7877,24.7306,24.7547,52724.107055948,0
+IHDG.US,D,20170607,000000,24.8136,24.8215,24.6726,24.7725,84366.643365104,0
+IHDG.US,D,20170608,000000,24.6735,24.7137,24.6503,24.6896,42977.075782144,0
+IHDG.US,D,20170609,000000,24.7306,24.7547,24.5834,24.6896,73897.609774723,0
+IHDG.US,D,20170612,000000,24.5183,24.5388,24.4683,24.5361,39620.437683023,0
+IHDG.US,D,20170613,000000,24.6583,24.7395,24.6503,24.7217,138743.2836736,0
+IHDG.US,D,20170614,000000,24.7965,24.7965,24.6726,24.7466,64180.848784379,0
+IHDG.US,D,20170615,000000,24.5094,24.6004,24.4202,24.6004,55742.166428972,0
+IHDG.US,D,20170616,000000,24.7547,24.8215,24.702,24.8215,49988.57032854,0
+IHDG.US,D,20170619,000000,24.9098,25.033,24.9098,25.017,73736.168262942,0
+IHDG.US,D,20170620,000000,25.0259,25.0259,24.835,24.8778,88308.506944435,0
+IHDG.US,D,20170621,000000,24.8448,24.8778,24.7965,24.8358,188658.98109751,0
+IHDG.US,D,20170622,000000,24.8046,24.8528,24.7965,24.7965,60451.998310874,0
+IHDG.US,D,20170623,000000,24.8136,24.86,24.7725,24.8492,40753.891630322,0
+IHDG.US,D,20170626,000000,24.9688,24.9866,24.8857,24.9098,42470.328814608,0
+IHDG.US,D,20170627,000000,24.7306,24.7395,24.6004,24.6039,135144.48330679,0
+IHDG.US,D,20170628,000000,24.6503,24.6503,24.5263,24.6334,55683.868105273,0
+IHDG.US,D,20170629,000000,24.4371,24.4371,24.0348,24.1249,126386.28129265,0
+IHDG.US,D,20170630,000000,24.2551,24.2739,24.1419,24.2312,82325.080914036,0
+IHDG.US,D,20170703,000000,24.2062,24.2917,24.1919,24.2551,38188.765387572,0
+IHDG.US,D,20170705,000000,24.2551,24.3052,24.2312,24.2971,88642.601184093,0
+IHDG.US,D,20170706,000000,24.0856,24.1179,24.0171,24.042,205527.37683545,0
+IHDG.US,D,20170707,000000,24.0679,24.2141,24.0679,24.1829,26011.142464171,0
+IHDG.US,D,20170710,000000,24.2721,24.2721,24.1919,24.2471,27632.284311642,0
+IHDG.US,D,20170711,000000,24.174,24.2222,24.1097,24.1919,63828.816598968,0
+IHDG.US,D,20170712,000000,24.3052,24.4683,24.3052,24.4237,139813.95481075,0
+IHDG.US,D,20170713,000000,24.4532,24.4924,24.4371,24.4924,93004.88536702,0
+IHDG.US,D,20170714,000000,24.5272,24.6093,24.4835,24.5923,49833.855546416,0
+IHDG.US,D,20170717,000000,24.5504,24.595,24.5183,24.5272,174250.32617101,0
+IHDG.US,D,20170718,000000,24.3774,24.4282,24.3675,24.4282,93225.74632411,0
+IHDG.US,D,20170719,000000,24.4755,24.5923,24.4755,24.5923,165918.15036852,0
+IHDG.US,D,20170720,000000,24.6574,24.702,24.5923,24.6646,98167.650379196,0
+IHDG.US,D,20170721,000000,24.5013,24.5013,24.4193,24.4835,50804.746860324,0
+IHDG.US,D,20170724,000000,24.3693,24.3693,24.2811,24.3461,392639.21011172,0
+IHDG.US,D,20170725,000000,24.4193,24.4193,24.2721,24.3052,110364.33236997,0
+IHDG.US,D,20170726,000000,24.4282,24.4603,24.3693,24.3943,50531.193187583,0
+IHDG.US,D,20170727,000000,24.5183,24.5299,24.3729,24.4603,45483.903701195,0
+IHDG.US,D,20170728,000000,24.314,24.3461,24.1989,24.2721,63797.425193899,0
+IHDG.US,D,20170731,000000,24.3302,24.3302,24.1919,24.215,106634.36077484,0
+IHDG.US,D,20170801,000000,24.3052,24.3863,24.3052,24.314,244635.46194289,0
+IHDG.US,D,20170802,000000,24.3907,24.3943,24.2899,24.3863,50437.018972377,0
+IHDG.US,D,20170803,000000,24.3943,24.4371,24.3533,24.3613,370378.21943163,0
+IHDG.US,D,20170804,000000,24.5504,24.6093,24.5183,24.6004,48158.899861685,0
+IHDG.US,D,20170807,000000,24.5665,24.5923,24.5361,24.5923,62844.471825744,0
+IHDG.US,D,20170808,000000,24.5183,24.6271,24.4924,24.5228,69389.57978255,0
+IHDG.US,D,20170809,000000,24.4532,24.5665,24.4532,24.5665,35536.191659274,0
+IHDG.US,D,20170810,000000,24.3863,24.4371,24.1499,24.1669,72862.814529069,0
+IHDG.US,D,20170811,000000,24.1249,24.1989,24.1249,24.1338,73282.114011057,0
+IHDG.US,D,20170814,000000,24.3461,24.3943,24.3311,24.3533,27057.148925921,0
+IHDG.US,D,20170815,000000,24.4603,24.4683,24.4023,24.4371,59539.405320664,0
+IHDG.US,D,20170816,000000,24.5272,24.5914,24.4835,24.5272,94734.776010623,0
+IHDG.US,D,20170817,000000,24.5361,24.5442,24.339,24.3461,75323.676462127,0
+IHDG.US,D,20170818,000000,24.2811,24.3863,24.2489,24.2899,287108.03300071,0
+IHDG.US,D,20170821,000000,24.3087,24.3087,24.2222,24.2899,23645.575867929,0
+IHDG.US,D,20170822,000000,24.4844,24.5745,24.4764,24.5745,50699.361429022,0
+IHDG.US,D,20170823,000000,24.4603,24.4808,24.4309,24.4451,81738.734312219,0
+IHDG.US,D,20170824,000000,24.5442,24.5665,24.4835,24.5013,45097.116745885,0
+IHDG.US,D,20170825,000000,24.6093,24.6093,24.4835,24.4835,34511.486508106,0
+IHDG.US,D,20170828,000000,24.4924,24.4924,24.3613,24.3943,25272.323323449,0
+IHDG.US,D,20170829,000000,24.1989,24.3855,24.1989,24.3774,41521.859932893,0
+IHDG.US,D,20170830,000000,24.3774,24.4112,24.3302,24.4112,128944.68080576,0
+IHDG.US,D,20170831,000000,24.5665,24.5745,24.5094,24.5513,105941.50762012,0
+IHDG.US,D,20170901,000000,24.6682,24.6896,24.6262,24.6423,31918.332225117,0
+IHDG.US,D,20170905,000000,24.5013,24.5094,24.3052,24.322,99496.179486564,0
+IHDG.US,D,20170906,000000,24.4924,24.5825,24.4371,24.5183,44622.882305027,0
+IHDG.US,D,20170907,000000,24.6423,24.6646,24.6093,24.6334,25064.915825674,0
+IHDG.US,D,20170908,000000,24.5665,24.6173,24.4987,24.5183,171504.69934913,0
+IHDG.US,D,20170911,000000,24.7395,24.8778,24.7395,24.8617,88321.96040375,0
+IHDG.US,D,20170912,000000,24.8448,24.86,24.8296,24.86,61822.008917796,0
+IHDG.US,D,20170913,000000,24.8296,24.9009,24.8215,24.8857,30312.88608018,0
+IHDG.US,D,20170914,000000,24.8448,24.8661,24.8136,24.8448,22060.309911964,0
+IHDG.US,D,20170915,000000,24.8296,24.8528,24.7922,24.8215,61667.294135672,0
+IHDG.US,D,20170918,000000,24.9188,25.008,24.9188,24.9866,61862.36929574,0
+IHDG.US,D,20170919,000000,25.017,25.017,24.9688,24.9946,43894.153258792,0
+IHDG.US,D,20170920,000000,24.9866,25.0419,24.9348,25.033,56100.925344042,0
+IHDG.US,D,20170921,000000,24.9607,24.9688,24.9188,24.9598,44199.0983366,0
+IHDG.US,D,20170922,000000,24.9376,24.9946,24.9376,24.9777,35961.096749311,0
+IHDG.US,D,20170925,000000,24.9866,24.9999,24.8902,24.9188,35714.449995201,0
+IHDG.US,D,20170926,000000,24.8528,24.9188,24.8528,24.8778,139298.23887034,0
+IHDG.US,D,20170927,000000,24.9598,25.0481,24.9277,25.0268,35229.004338246,0
+IHDG.US,D,20170928,000000,24.9688,25.09,24.9688,25.0669,102772.0968298,0
+IHDG.US,D,20170929,000000,25.0758,25.2167,25.0748,25.2167,100627.39119064,0
+IHDG.US,D,20171002,000000,25.3282,25.371,25.2559,25.3542,216609.66394628,0
+IHDG.US,D,20171003,000000,25.3951,25.4434,25.3657,25.421,42156.414763921,0
+IHDG.US,D,20171004,000000,25.396,25.4379,25.3826,25.421,36593.409337121,0
+IHDG.US,D,20171005,000000,25.371,25.4611,25.371,25.4522,55297.081149964,0
+IHDG.US,D,20171006,000000,25.3433,25.4049,25.3202,25.388,82346.382224618,0
+IHDG.US,D,20171009,000000,25.4138,25.421,25.364,25.371,35402.778187733,0
+IHDG.US,D,20171010,000000,25.4852,25.5494,25.4406,25.5289,26844.135820098,0
+IHDG.US,D,20171011,000000,25.4852,25.586,25.4852,25.5726,114040.49012782,0
+IHDG.US,D,20171012,000000,25.6502,25.6672,25.6181,25.6181,38779.596475827,0
+IHDG.US,D,20171013,000000,25.6342,25.701,25.6342,25.676,48221.682671821,0
+IHDG.US,D,20171016,000000,25.701,25.718,25.6466,25.701,165281.35329426,0
+IHDG.US,D,20171017,000000,25.743,25.743,25.6841,25.718,167997.83095431,0
+IHDG.US,D,20171018,000000,25.7885,25.7965,25.7742,25.7929,99995.078602833,0
+IHDG.US,D,20171019,000000,25.586,25.5949,25.5111,25.578,45968.228236539,0
+IHDG.US,D,20171020,000000,25.586,25.586,25.5111,25.5771,68437.747536004,0
+IHDG.US,D,20171023,000000,25.676,25.676,25.5771,25.586,55812.797090377,0
+IHDG.US,D,20171024,000000,25.6591,25.6841,25.6252,25.6591,27391.24316558,0
+IHDG.US,D,20171025,000000,25.6681,25.6779,25.4477,25.553,248624.41262982,0
+IHDG.US,D,20171026,000000,25.693,25.8474,25.693,25.7965,47958.219093566,0
+IHDG.US,D,20171027,000000,25.883,25.9473,25.8687,25.9053,61678.505351768,0
+IHDG.US,D,20171030,000000,25.8483,25.8973,25.8053,25.8313,66853.60270165,0
+IHDG.US,D,20171031,000000,25.9722,26.0115,25.9383,25.9882,45639.739604927,0
+IHDG.US,D,20171101,000000,26.1113,26.1773,25.9954,26.0292,83994.430990719,0
+IHDG.US,D,20171102,000000,26.0034,26.0292,25.8866,26.0204,61299.566247725,0
+IHDG.US,D,20171103,000000,26.0373,26.1532,26.0373,26.1283,45554.534362599,0
+IHDG.US,D,20171106,000000,26.1283,26.1283,26.0793,26.1283,57845.390568569,0
+IHDG.US,D,20171107,000000,26.0713,26.0863,25.9821,25.9821,68453.44323854,0
+IHDG.US,D,20171108,000000,25.9641,26.1033,25.9641,26.0373,66817.726810142,0
+IHDG.US,D,20171109,000000,25.7885,25.8313,25.6591,25.7885,51711.734242485,0
+IHDG.US,D,20171110,000000,25.75,25.759,25.6591,25.75,59796.142169262,0
+IHDG.US,D,20171113,000000,25.561,25.6841,25.553,25.6841,41340.238232137,0
+IHDG.US,D,20171114,000000,25.6181,25.6502,25.569,25.5771,207448.97927429,0
+IHDG.US,D,20171115,000000,25.421,25.4941,25.3451,25.462,92187.587713627,0
+IHDG.US,D,20171116,000000,25.6681,25.8224,25.6681,25.7742,77962.796731108,0
+IHDG.US,D,20171117,000000,25.693,25.693,25.602,25.6252,55696.200442978,0
+IHDG.US,D,20171120,000000,25.8483,25.9419,25.8483,25.9186,43646.385383072,0
+IHDG.US,D,20171121,000000,25.9882,26.1283,25.9882,26.1283,146935.31927489,0
+IHDG.US,D,20171122,000000,26.0863,26.0863,25.8999,25.9303,42108.206534709,0
+IHDG.US,D,20171124,000000,26.0292,26.0292,25.9829,26.0034,17684.572269722,0
+IHDG.US,D,20171127,000000,25.9722,25.9882,25.9053,25.9303,67822.251772339,0
+IHDG.US,D,20171128,000000,26.0463,26.1453,26.016,26.1372,47121.86237281,0
+IHDG.US,D,20171129,000000,26.1033,26.1033,25.8135,25.874,82447.283169482,0
+IHDG.US,D,20171130,000000,25.9053,25.9053,25.7822,25.8053,74371.844215581,0
+IHDG.US,D,20171201,000000,25.8053,25.8313,25.5369,25.735,88626.905481558,0
+IHDG.US,D,20171204,000000,25.8563,25.892,25.735,25.735,74532.164605754,0
+IHDG.US,D,20171205,000000,25.7742,25.8224,25.7269,25.7394,67711.260732989,0
+IHDG.US,D,20171206,000000,25.8303,25.8973,25.8224,25.8474,53512.255547491,0
+IHDG.US,D,20171207,000000,25.8401,25.892,25.8196,25.883,74800.112670446,0
+IHDG.US,D,20171208,000000,25.9473,26.0115,25.9303,25.9901,61965.512483824,0
+IHDG.US,D,20171211,000000,26.0034,26.0463,25.9641,26.0204,49158.940337441,0
+IHDG.US,D,20171212,000000,26.0204,26.1033,25.9919,26.0748,35577.673158829,0
+IHDG.US,D,20171213,000000,26.0373,26.0569,25.9882,25.9882,39469.086265727,0
+IHDG.US,D,20171214,000000,25.9882,25.9954,25.8224,25.8563,67414.163506447,0
+IHDG.US,D,20171215,000000,25.883,25.9793,25.8348,25.9303,46069.129181402,0
+IHDG.US,D,20171218,000000,26.1532,26.2023,26.1515,26.1747,108764.49183308,0
+IHDG.US,D,20171219,000000,26.0292,26.1934,26.0292,26.1033,94111.432395688,0
+IHDG.US,D,20171220,000000,26.0863,26.0863,25.9562,25.9722,211903.19542921,0
+IHDG.US,D,20171221,000000,26.1283,26.1613,26.0793,26.0793,85444.041231924,0
+IHDG.US,D,20171222,000000,26.1033,26.1372,26.0954,26.1301,102860.66543695,0
+IHDG.US,D,20171226,000000,26.1703,26.1703,26.1203,26.1203,33690.825489885,0
+IHDG.US,D,20171227,000000,26.1532,26.2023,26.1203,26.1532,88236.75516142,0
+IHDG.US,D,20171228,000000,26.1773,26.1773,26.0863,26.1113,53551.494803827,0
+IHDG.US,D,20171229,000000,26.1203,26.1203,26.0373,26.0606,97544.306764263,0
+IHDG.US,D,20180102,000000,26.0373,26.0587,25.9803,26.0292,128435.69159499,0
+IHDG.US,D,20180103,000000,26.1773,26.2924,26.1764,26.2836,118143.79521893,0
+IHDG.US,D,20180104,000000,26.4146,26.4842,26.4146,26.4494,73696.929006607,0
+IHDG.US,D,20180105,000000,26.6046,26.6715,26.5654,26.6564,119912.92511887,0
+IHDG.US,D,20180108,000000,26.6956,26.7044,26.6635,26.7044,139676.05685277,0
+IHDG.US,D,20180109,000000,26.7687,26.7687,26.7,26.7527,296764.25342414,0
+IHDG.US,D,20180110,000000,26.5654,26.5654,26.4842,26.5306,83319.515781745,0
+IHDG.US,D,20180111,000000,26.4325,26.5306,26.4325,26.5154,263369.40403918,0
+IHDG.US,D,20180112,000000,26.4976,26.5706,26.4895,26.5475,116795.08592258,0
+IHDG.US,D,20180116,000000,26.5475,26.5796,26.3584,26.4066,163347.41851773,0
+IHDG.US,D,20180117,000000,26.6046,26.6822,26.5154,26.6564,133172.43039552,0
+IHDG.US,D,20180118,000000,26.6207,26.6376,26.535,26.5975,166141.25356883,0
+IHDG.US,D,20180119,000000,26.8517,26.9239,26.8284,26.9159,202464.47259804,0
+IHDG.US,D,20180122,000000,26.9159,26.9622,26.8579,26.9606,107941.58857163,0
+IHDG.US,D,20180123,000000,27.0248,27.0248,26.9463,26.9802,78991.986368715,0
+IHDG.US,D,20180124,000000,26.8107,26.8107,26.6287,26.7294,90077.636844372,0
+IHDG.US,D,20180125,000000,26.6564,26.6564,26.4235,26.5279,120896.14877048,0
+IHDG.US,D,20180126,000000,26.6635,26.7206,26.6046,26.7206,133674.69287663,0
+IHDG.US,D,20180129,000000,26.6046,26.61,26.5252,26.5564,108068.27531351,0
+IHDG.US,D,20180130,000000,26.3905,26.4405,26.3673,26.42,91817.617582461,0
+IHDG.US,D,20180131,000000,26.4574,26.4574,26.3245,26.3754,121572.18510106,0
+IHDG.US,D,20180201,000000,26.1773,26.2523,26.1283,26.1684,86388.025627201,0
+IHDG.US,D,20180202,000000,26.0373,26.0463,25.7671,25.7671,97531.974426557,0
+IHDG.US,D,20180205,000000,25.569,25.6163,24.7458,24.8358,170634.70898008,0
+IHDG.US,D,20180206,000000,24.8127,25.3103,24.8127,25.2729,100169.97357393,0
+IHDG.US,D,20180207,000000,25.0927,25.3576,25.0669,25.1819,194140.14464681,0
+IHDG.US,D,20180208,000000,25.0927,25.0927,24.5085,24.5344,384111.95914915,0
+IHDG.US,D,20180209,000000,24.7458,24.7806,24.1704,24.7208,186995.23662887,0
+IHDG.US,D,20180212,000000,24.86,25.0063,24.7806,24.9866,98529.772659095,0
+IHDG.US,D,20180213,000000,24.7715,24.8252,24.7038,24.8038,79267.782284675,0
+IHDG.US,D,20180214,000000,24.7458,25.1087,24.7458,25.1078,50968.430615324,0
+IHDG.US,D,20180215,000000,25.247,25.3273,25.1454,25.2809,42394.092545155,0
+IHDG.US,D,20180216,000000,25.4549,25.6163,25.4549,25.5789,81950.626296432,0
+IHDG.US,D,20180220,000000,25.445,25.5771,25.445,25.445,63155.022511601,0
+IHDG.US,D,20180221,000000,25.553,25.7082,25.4763,25.4763,57040.425252881,0
+IHDG.US,D,20180222,000000,25.5075,25.586,25.421,25.4379,84011.247814864,0
+IHDG.US,D,20180223,000000,25.5289,25.6502,25.487,25.6502,37345.681937158,0
+IHDG.US,D,20180226,000000,25.75,25.892,25.7269,25.892,102238.44294363,0
+IHDG.US,D,20180227,000000,25.759,25.759,25.553,25.553,55187.211232223,0
+IHDG.US,D,20180228,000000,25.586,25.5949,25.3595,25.3595,92621.461776539,0
+IHDG.US,D,20180301,000000,25.1587,25.231,24.8206,24.8769,92060.900971743,0
+IHDG.US,D,20180302,000000,24.6717,24.86,24.6307,24.86,124029.68366929,0
+IHDG.US,D,20180305,000000,24.8206,25.173,24.8206,25.1169,130430.16693846,0
+IHDG.US,D,20180306,000000,25.165,25.2381,25.1258,25.2086,146155.01863462,0
+IHDG.US,D,20180307,000000,25.0758,25.2381,25.0579,25.2086,68164.193863264,0
+IHDG.US,D,20180308,000000,25.388,25.5289,25.388,25.503,552143.42375175,0
+IHDG.US,D,20180309,000000,25.5949,25.718,25.5949,25.701,125137.35181958,0
+IHDG.US,D,20180312,000000,25.6841,25.7091,25.6181,25.6502,38619.276085655,0
+IHDG.US,D,20180313,000000,25.6681,25.6841,25.3371,25.3683,56057.201601269,0
+IHDG.US,D,20180314,000000,25.6181,25.6181,25.3897,25.4263,82130.005753966,0
+IHDG.US,D,20180315,000000,25.4691,25.6012,25.4691,25.5771,31514.728445663,0
+IHDG.US,D,20180316,000000,25.4549,25.5851,25.4379,25.4941,31000.133626861,0
+IHDG.US,D,20180319,000000,25.3799,25.3799,25.1828,25.2729,44741.721195644,0
+IHDG.US,D,20180320,000000,25.2987,25.4665,25.2987,25.4424,54803.787641743,0
+IHDG.US,D,20180321,000000,25.3542,25.4763,25.272,25.2764,267705.90242509,0
+IHDG.US,D,20180322,000000,25.0027,25.1221,24.893,24.893,144424.0068694,0
+IHDG.US,D,20180323,000000,24.9777,24.9847,24.5807,24.5807,96757.279394328,0
+IHDG.US,D,20180326,000000,24.8287,24.9009,24.5906,24.8857,76046.799900314,0
+IHDG.US,D,20180327,000000,25.0534,25.1169,24.7538,24.8127,95337.939436583,0
+IHDG.US,D,20180328,000000,25.0927,25.2729,25.0088,25.2203,29552.765628876,0
+IHDG.US,D,20180329,000000,25.2987,25.4549,25.2773,25.388,32925.099430532,0
+IHDG.US,D,20180402,000000,25.264,25.2899,24.893,25.0088,60763.670118339,0
+IHDG.US,D,20180403,000000,25.247,25.2899,25.1177,25.2792,190115.31806838,0
+IHDG.US,D,20180404,000000,24.9438,25.3202,24.9438,25.3202,58303.929306893,0
+IHDG.US,D,20180405,000000,25.52,25.6412,25.4932,25.553,545270.94828495,0
+IHDG.US,D,20180406,000000,25.462,25.553,25.264,25.313,46895.395807672,0
+IHDG.US,D,20180409,000000,25.4691,25.6288,25.4379,25.4468,42353.732167211,0
+IHDG.US,D,20180410,000000,25.6181,25.6805,25.6003,25.6386,22650.019878611,0
+IHDG.US,D,20180411,000000,25.4852,25.6029,25.4852,25.503,290945.63227035,0
+IHDG.US,D,20180412,000000,25.5949,25.6412,25.5637,25.5868,35124.740028554,0
+IHDG.US,D,20180413,000000,25.6412,25.6412,25.5271,25.5771,34012.587391837,0
+IHDG.US,D,20180416,000000,25.5369,25.5369,25.462,25.4852,277714.15503393,0
+IHDG.US,D,20180417,000000,25.545,25.6591,25.545,25.6172,30969.863343402,0
+IHDG.US,D,20180418,000000,25.6841,25.743,25.644,25.7091,56079.62403346,0
+IHDG.US,D,20180419,000000,25.569,25.569,25.421,25.5146,26290.301744959,0
+IHDG.US,D,20180420,000000,25.421,25.47,25.3808,25.4049,34265.960875605,0
+IHDG.US,D,20180423,000000,25.429,25.5191,25.429,25.5191,34668.443533449,0
+IHDG.US,D,20180424,000000,25.6029,25.6029,25.3425,25.4165,33992.407202864,0
+IHDG.US,D,20180425,000000,25.346,25.4941,25.346,25.4673,26540.311863899,0
+IHDG.US,D,20180426,000000,25.561,25.743,25.5075,25.7269,30422.75599792,0
+IHDG.US,D,20180427,000000,25.8401,25.8973,25.7867,25.8268,178483.68136884,0
+IHDG.US,D,20180430,000000,25.9053,25.9562,25.8224,25.8367,70913.184049986,0
+IHDG.US,D,20180501,000000,25.9053,25.9053,25.7715,25.9053,28693.986475927,0
+IHDG.US,D,20180502,000000,26.1113,26.1372,26.0302,26.0302,20845.014087166,0
+IHDG.US,D,20180503,000000,26.0463,26.1033,25.9383,26.0713,102629.71438538,0
+IHDG.US,D,20180504,000000,26.0391,26.1773,26.0391,26.1684,40420.918512271,0
+IHDG.US,D,20180507,000000,26.2023,26.2951,26.2023,26.2273,120023.91615822,0
+IHDG.US,D,20180508,000000,26.3013,26.3754,26.2541,26.3754,43294.353197659,0
+IHDG.US,D,20180509,000000,26.3673,26.4976,26.345,26.4771,115750.20058245,0
+IHDG.US,D,20180510,000000,26.4646,26.5564,26.4646,26.5243,35530.586051226,0
+IHDG.US,D,20180511,000000,26.4976,26.5475,26.4895,26.5279,39571.108332201,0
+IHDG.US,D,20180514,000000,26.6046,26.6385,26.5796,26.6189,42201.259628305,0
+IHDG.US,D,20180515,000000,26.5886,26.6046,26.5564,26.5618,38917.494433808,0
+IHDG.US,D,20180516,000000,26.6635,26.7518,26.6635,26.7294,44214.794039135,0
+IHDG.US,D,20180517,000000,26.7527,26.8489,26.7446,26.7687,72162.113523074,0
+IHDG.US,D,20180518,000000,26.7945,26.8267,26.7375,26.7597,63721.188924447,0
+IHDG.US,D,20180521,000000,26.9498,27.0167,26.9498,26.9667,25215.14612136,0
+IHDG.US,D,20180522,000000,26.9757,26.9846,26.8775,26.8775,37989.205741064,0
+IHDG.US,D,20180523,000000,26.6956,26.7527,26.6439,26.7527,22747.557458645,0
+IHDG.US,D,20180524,000000,26.7126,26.7527,26.6189,26.7161,52266.689439233,0
+IHDG.US,D,20180525,000000,26.6956,26.7597,26.6715,26.7446,128476.05197294,0
+IHDG.US,D,20180529,000000,26.5243,26.5475,26.3093,26.4235,220927.10326481,0
+IHDG.US,D,20180530,000000,26.4539,26.5796,26.3905,26.5386,91119.158819684,0
+IHDG.US,D,20180531,000000,26.5654,26.5654,26.3013,26.4066,51886.629213581,0
+IHDG.US,D,20180601,000000,26.6207,26.6715,26.6118,26.6474,34190.845727762,0
+IHDG.US,D,20180604,000000,26.7527,26.7527,26.6831,26.7259,26292.543988178,0
+IHDG.US,D,20180605,000000,26.8107,26.824,26.6876,26.7126,44264.123389957,0
+IHDG.US,D,20180606,000000,26.6804,26.8517,26.5984,26.8517,85224.301396443,0
+IHDG.US,D,20180607,000000,26.6626,26.6929,26.4726,26.5154,32852.226525909,0
+IHDG.US,D,20180608,000000,26.6118,26.7044,26.5805,26.6635,36642.738687943,0
+IHDG.US,D,20180611,000000,26.7597,26.8686,26.7446,26.8267,39152.929971823,0
+IHDG.US,D,20180612,000000,26.8107,26.8107,26.7527,26.7866,33864.599339371,0
+IHDG.US,D,20180613,000000,26.9017,26.9078,26.8267,26.8348,68705.695600698,0
+IHDG.US,D,20180614,000000,26.9417,27.0738,26.9159,27.0087,60531.597945154,0
+IHDG.US,D,20180615,000000,26.9667,26.9926,26.8775,26.9926,47554.615314113,0
+IHDG.US,D,20180618,000000,26.6956,26.7527,26.6546,26.7527,19788.917530929,0
+IHDG.US,D,20180619,000000,26.4646,26.61,26.4405,26.5886,31117.851395868,0
+IHDG.US,D,20180620,000000,26.5975,26.6876,26.5975,26.6804,219714.04968324,0
+IHDG.US,D,20180621,000000,26.6804,26.6804,26.4735,26.5306,69679.950279434,0
+IHDG.US,D,20180622,000000,26.6804,26.7527,26.6296,26.6635,264780.89614566,0
+IHDG.US,D,20180625,000000,26.3745,26.3826,26.0774,26.1801,126459.15419728,0
+IHDG.US,D,20180626,000000,26.2336,26.2915,26.1604,26.2264,1311929.7808162,0
+IHDG.US,D,20180627,000000,26.3004,26.3086,26.0542,26.0542,1726980.2119037,0
+IHDG.US,D,20180628,000000,26.0284,26.1773,25.9714,26.1024,70867.218063994,0
+IHDG.US,D,20180629,000000,26.2763,26.3086,26.1739,26.1925,70856.006847898,0
+IHDG.US,D,20180702,000000,25.9865,26.0704,25.9366,26.0631,97320.082442344,0
+IHDG.US,D,20180703,000000,26.0863,26.1274,25.9793,25.9793,24856.38720629,0
+IHDG.US,D,20180705,000000,26.0454,26.0454,25.8813,25.9882,84200.717366885,0
+IHDG.US,D,20180706,000000,25.9624,26.1194,25.9455,26.0783,47321.422019317,0
+IHDG.US,D,20180709,000000,26.2674,26.3664,26.2336,26.3664,16732.740023178,0
+IHDG.US,D,20180710,000000,26.4494,26.5243,26.4494,26.5243,47812.47328432,0
+IHDG.US,D,20180711,000000,26.2826,26.3102,26.221,26.2853,46903.24365894,0
+IHDG.US,D,20180712,000000,26.4726,26.5475,26.4405,26.5243,30524.778064393,0
+IHDG.US,D,20180713,000000,26.6564,26.6742,26.6385,26.6635,38380.477182812,0
+IHDG.US,D,20180716,000000,26.6296,26.6385,26.5903,26.6385,22728.498391283,0
+IHDG.US,D,20180717,000000,26.5975,26.7804,26.5975,26.7642,33122.41683382,0
+IHDG.US,D,20180718,000000,26.8686,26.8686,26.8231,26.8419,17084.77220859,0
+IHDG.US,D,20180719,000000,26.7866,26.8186,26.7518,26.7866,51513.295717587,0
+IHDG.US,D,20180720,000000,26.7126,26.8027,26.7126,26.7597,56572.917541681,0
+IHDG.US,D,20180723,000000,26.7206,26.7625,26.6956,26.7509,54158.021594617,0
+IHDG.US,D,20180724,000000,26.9087,26.9159,26.8027,26.8186,18524.292355308,0
+IHDG.US,D,20180725,000000,26.8267,26.9998,26.8027,26.9587,52504.367220467,0
+IHDG.US,D,20180726,000000,27.0175,27.0988,26.9855,27.0337,45573.593429962,0
+IHDG.US,D,20180727,000000,27.0657,27.0925,26.9739,27.0131,23512.162396388,0
+IHDG.US,D,20180730,000000,27.0337,27.0337,26.9167,26.9283,75519.872743805,0
+IHDG.US,D,20180731,000000,27.0096,27.0175,26.9097,26.9249,19834.883516922,0
+IHDG.US,D,20180801,000000,26.9587,26.9587,26.8186,26.8597,39097.995012952,0
+IHDG.US,D,20180802,000000,26.7294,26.891,26.7126,26.891,31714.288092172,0
+IHDG.US,D,20180803,000000,26.8597,26.9167,26.8284,26.9167,45748.488401059,0
+IHDG.US,D,20180806,000000,26.7866,26.8597,26.7777,26.8027,20374.143011137,0
+IHDG.US,D,20180807,000000,26.9087,26.9087,26.8446,26.8597,27540.352339656,0
+IHDG.US,D,20180808,000000,26.8186,26.8186,26.7375,26.7777,28632.3247874,0
+IHDG.US,D,20180809,000000,26.9087,26.9337,26.8775,26.9087,47939.160026203,0
+IHDG.US,D,20180810,000000,26.7294,26.7294,26.6144,26.6956,47486.226895929,0
+IHDG.US,D,20180813,000000,26.6715,26.6956,26.6002,26.6474,43354.893764578,0
+IHDG.US,D,20180814,000000,26.6956,26.8366,26.6349,26.8107,327289.03148853,0
+IHDG.US,D,20180815,000000,26.5306,26.5306,26.3334,26.4574,135262.20107581,0
+IHDG.US,D,20180816,000000,26.5359,26.6715,26.5243,26.6046,52642.265178447,0
+IHDG.US,D,20180817,000000,26.5564,26.7206,26.5564,26.6715,21825.99549556,0
+IHDG.US,D,20180820,000000,26.7866,26.8186,26.7527,26.7866,31986.720643303,0
+IHDG.US,D,20180821,000000,26.9167,26.9167,26.8027,26.8027,32265.879924091,0
+IHDG.US,D,20180822,000000,26.7892,26.8267,26.7777,26.7945,49758.740398574,0
+IHDG.US,D,20180823,000000,26.8597,26.8945,26.7955,26.8267,25282.413417936,0
+IHDG.US,D,20180824,000000,26.8739,26.8945,26.8517,26.8775,37150.606777088,0
+IHDG.US,D,20180827,000000,27.0907,27.2209,27.0907,27.2147,127563.45898272,0
+IHDG.US,D,20180828,000000,27.1567,27.1567,27.0827,27.0952,23540.190436627,0
+IHDG.US,D,20180829,000000,27.0657,27.1166,27.0256,27.0952,50652.274321419,0
+IHDG.US,D,20180830,000000,26.9765,27.0068,26.8686,26.9087,64582.210320614,0
+IHDG.US,D,20180831,000000,26.8865,26.8945,26.7866,26.8348,35304.119486089,0
+IHDG.US,D,20180904,000000,26.6564,26.6956,26.5564,26.6474,34765.981113484,0
+IHDG.US,D,20180905,000000,26.4494,26.4494,26.3325,26.3745,80733.088228414,0
+IHDG.US,D,20180906,000000,26.2505,26.3236,26.1194,26.2345,107398.96571259,0
+IHDG.US,D,20180907,000000,25.9865,26.0945,25.9624,26.0454,69945.656100907,0
+IHDG.US,D,20180910,000000,26.1846,26.1846,26.0945,26.0945,19985.113812608,0
+IHDG.US,D,20180911,000000,25.9865,26.1363,25.9793,26.1167,46738.438782329,0
+IHDG.US,D,20180912,000000,26.1604,26.2755,26.1604,26.2228,63528.356007597,0
+IHDG.US,D,20180913,000000,26.2505,26.2505,26.1773,26.2185,35107.92320441,0
+IHDG.US,D,20180914,000000,26.3486,26.3664,26.2915,26.3343,45375.154905064,0
+IHDG.US,D,20180917,000000,26.3415,26.3415,26.2336,26.2336,60105.571733508,0
+IHDG.US,D,20180918,000000,26.3086,26.3977,26.3022,26.3878,17756.324052737,0
+IHDG.US,D,20180919,000000,26.3959,26.4646,26.3959,26.4646,181187.82669118,0
+IHDG.US,D,20180920,000000,26.4895,26.5975,26.4806,26.5796,54567.230982118,0
+IHDG.US,D,20180921,000000,26.5886,26.6439,26.5706,26.5886,22757.647553132,0
+IHDG.US,D,20180924,000000,26.4646,26.4646,26.3896,26.4102,154856.04344667,0
+IHDG.US,D,20180925,000000,26.5154,26.5243,26.4574,26.4655,44911.010558692,0
+IHDG.US,D,20180926,000000,26.5092,26.5886,26.4646,26.4646,62330.998128551,0
+IHDG.US,D,20180927,000000,26.4895,26.6118,26.4815,26.5243,34792.888032113,0
+IHDG.US,D,20180928,000000,26.5065,26.5065,26.3977,26.4405,26952.884616229,0
+IHDG.US,D,20181001,000000,26.5886,26.6474,26.5547,26.577,30283.73691833,0
+IHDG.US,D,20181002,000000,26.4316,26.5475,26.4271,26.5154,151330.11598449,0
+IHDG.US,D,20181003,000000,26.5796,26.6323,26.4976,26.535,333163.7087228,0
+IHDG.US,D,20181004,000000,26.1024,26.1024,25.8813,25.9588,65190.979354624,0
+IHDG.US,D,20181005,000000,25.8544,25.8723,25.7162,25.7652,100849.37326934,0
+IHDG.US,D,20181008,000000,25.4442,25.5931,25.4352,25.5753,91637.117003316,0
+IHDG.US,D,20181009,000000,25.2363,25.4165,25.1311,25.3255,98761.844832281,0
+IHDG.US,D,20181010,000000,25.0632,25.0632,24.6111,24.6682,358534.69074789,0
+IHDG.US,D,20181011,000000,24.5861,24.6378,24.108,24.2819,204985.87509801,0
+IHDG.US,D,20181012,000000,24.595,24.612,24.3479,24.603,407942.52008266,0
+IHDG.US,D,20181015,000000,24.3881,24.4951,24.3069,24.3791,53557.100411875,0
+IHDG.US,D,20181016,000000,24.7502,24.8626,24.7172,24.8411,86042.720171446,0
+IHDG.US,D,20181017,000000,24.9152,24.9954,24.7779,24.9152,38486.983735724,0
+IHDG.US,D,20181018,000000,24.8501,24.8939,24.5522,24.6209,218654.58976217,0
+IHDG.US,D,20181019,000000,24.6619,24.7502,24.595,24.603,83338.574849108,0
+IHDG.US,D,20181022,000000,24.7261,24.7261,24.5816,24.6271,32060.714669536,0
+IHDG.US,D,20181023,000000,24.248,24.4782,24.1552,24.3961,292400.84811961,0
+IHDG.US,D,20181024,000000,24.4469,24.4469,23.9198,23.9279,118454.34590479,0
+IHDG.US,D,20181025,000000,24.1338,24.4434,24.1018,24.3229,31407.100771142,0
+IHDG.US,D,20181026,000000,24.0848,24.2542,23.8547,24.0929,48692.55374785,0
+IHDG.US,D,20181029,000000,24.4389,24.4532,23.9787,24.1338,43861.640732114,0
+IHDG.US,D,20181030,000000,24.1249,24.4469,24.1249,24.4469,95733.695364771,0
+IHDG.US,D,20181031,000000,24.7502,24.8411,24.7172,24.7261,185495.17591523,0
+IHDG.US,D,20181101,000000,24.777,24.826,24.7261,24.8171,111836.36504336,0
+IHDG.US,D,20181102,000000,25.1071,25.1971,24.8537,25.0302,26705.116740509,0
+IHDG.US,D,20181105,000000,24.8902,24.9322,24.8234,24.8501,104628.67421528,0
+IHDG.US,D,20181106,000000,24.7681,24.9126,24.7681,24.8974,125461.35596475,0
+IHDG.US,D,20181107,000000,25.0723,25.2283,24.9954,25.214,286378.18283286,0
+IHDG.US,D,20181108,000000,25.0812,25.098,24.9831,25.0063,149312.09708723,0
+IHDG.US,D,20181109,000000,24.9152,24.967,24.8411,24.9572,51302.524854983,0
+IHDG.US,D,20181112,000000,24.6619,24.6619,24.4701,24.4862,55988.813183083,0
+IHDG.US,D,20181113,000000,24.488,24.5522,24.3961,24.4389,34596.691750435,0
+IHDG.US,D,20181114,000000,24.595,24.603,24.3033,24.3551,119535.10713643,0
+IHDG.US,D,20181115,000000,24.2062,24.4121,24.1097,24.3961,42855.994648309,0
+IHDG.US,D,20181116,000000,24.0679,24.273,24.0634,24.248,25826.157398588,0
+IHDG.US,D,20181119,000000,24.298,24.3381,24.0009,24.05,76552.42574624,0
+IHDG.US,D,20181120,000000,23.6888,23.8413,23.6254,23.7245,108783.55090043,0
+IHDG.US,D,20181121,000000,24.0098,24.1499,23.9832,24.0715,84950.747723703,0
+IHDG.US,D,20181123,000000,24.0259,24.223,24.0259,24.1419,20091.620365519,0
+IHDG.US,D,20181126,000000,24.4327,24.4951,24.4014,24.4951,483649.62013527,0
+IHDG.US,D,20181127,000000,24.3551,24.4621,24.2899,24.455,102395.39996898,0
+IHDG.US,D,20181128,000000,24.5041,24.7431,24.4434,24.7431,82478.67457455,0
+IHDG.US,D,20181129,000000,24.7101,24.7564,24.645,24.702,138421.52177163,0
+IHDG.US,D,20181130,000000,24.6271,24.7012,24.5691,24.694,103897.70292583,0
+IHDG.US,D,20181203,000000,24.9572,24.9651,24.8546,24.9651,102864.02880178,0
+IHDG.US,D,20181204,000000,24.694,24.694,24.2899,24.2899,64782.891088731,0
+IHDG.US,D,20181206,000000,23.8279,24.0598,23.6629,24.0598,147246.99108236,0
+IHDG.US,D,20181207,000000,24.034,24.1338,23.72,23.7949,48812.513760076,0
+IHDG.US,D,20181210,000000,23.7717,23.8368,23.5568,23.7717,92278.398564003,0
+IHDG.US,D,20181211,000000,23.9198,23.9546,23.7147,23.8368,159294.56389904,0
+IHDG.US,D,20181212,000000,24.1088,24.2062,24.0696,24.0848,186020.98195014,0
+IHDG.US,D,20181213,000000,24.1338,24.1419,24.0028,24.0312,111736.5852201,0
+IHDG.US,D,20181214,000000,23.8021,23.8681,23.7057,23.7057,200243.53068943,0
+IHDG.US,D,20181217,000000,23.5808,23.5969,23.3017,23.366,237542.125519,0
+IHDG.US,D,20181218,000000,23.4238,23.5006,23.2954,23.3748,206497.14702774,0
+IHDG.US,D,20181219,000000,23.2945,23.4159,22.994,23.1046,197562.92892089,0
+IHDG.US,D,20181220,000000,22.9377,22.9797,22.6568,22.7397,289726.97308072,0
+IHDG.US,D,20181221,000000,22.7317,22.8316,22.5328,22.5845,178089.04656227,0
+IHDG.US,D,20181224,000000,22.4132,22.5738,22.1796,22.1796,34065.280107489,0
+IHDG.US,D,20181226,000000,22.3286,22.8227,22.1965,22.8227,173871.38706698,0
+IHDG.US,D,20181227,000000,22.6086,22.8316,22.3875,22.7897,210839.2510217,0
+IHDG.US,D,20181228,000000,22.9797,23.0181,22.8405,22.9146,212313.52593832,0
+IHDG.US,D,20181231,000000,23.0537,23.0537,22.8316,22.9225,150709.01461278,0
+IHDG.US,D,20190102,000000,22.8566,23.0207,22.8566,22.9716,49186.968377681,0
+IHDG.US,D,20190103,000000,22.8316,22.8316,22.6336,22.6336,161660.13049529,0
+IHDG.US,D,20190104,000000,23.0047,23.3257,23.0047,23.2767,131128.62570124,0
+IHDG.US,D,20190107,000000,23.3097,23.4042,23.2286,23.366,79488.643241766,0
+IHDG.US,D,20190108,000000,23.7147,23.7147,23.5407,23.6549,485110.44159256,0
+IHDG.US,D,20190109,000000,23.8931,23.9109,23.7735,23.7932,1524313.937416,0
+IHDG.US,D,20190110,000000,23.7218,23.8769,23.7057,23.8708,58974.360029429,0
+IHDG.US,D,20190111,000000,23.7289,23.7717,23.7227,23.7539,134844.02271543,0
+IHDG.US,D,20190114,000000,23.5157,23.6058,23.5157,23.5808,51636.619094642,0
+IHDG.US,D,20190115,000000,23.6808,23.8323,23.6808,23.7627,128665.52152496,0
+IHDG.US,D,20190116,000000,23.8199,23.91,23.8199,23.8841,132456.033687,0
+IHDG.US,D,20190117,000000,23.7851,24.0098,23.7851,23.9759,119814.26641722,0
+IHDG.US,D,20190118,000000,24.232,24.3791,24.1954,24.3363,183280.96073629,0
+IHDG.US,D,20190122,000000,24.2062,24.2213,24.042,24.1008,300203.85452237,0
+IHDG.US,D,20190123,000000,24.215,24.2222,24.0518,24.1088,89730.089145399,0
+IHDG.US,D,20190124,000000,24.2062,24.2856,24.1812,24.248,53358.661886976,0
+IHDG.US,D,20190125,000000,24.3551,24.3765,24.2569,24.2641,64004.832691674,0
+IHDG.US,D,20190128,000000,24.1499,24.2641,24.1249,24.248,100982.78674088,0
+IHDG.US,D,20190129,000000,24.3622,24.4041,24.3319,24.339,36328.824637257,0
+IHDG.US,D,20190130,000000,24.5299,24.6334,24.4799,24.595,333319.54462653,0
+IHDG.US,D,20190131,000000,24.5772,24.7681,24.5772,24.7502,57350.975938738,0
+IHDG.US,D,20190201,000000,24.8501,24.9242,24.7841,24.8902,45860.600562018,0
+IHDG.US,D,20190204,000000,24.9322,25.0268,24.9313,25.0232,177021.73878993,0
+IHDG.US,D,20190205,000000,25.2283,25.3514,25.2283,25.3175,61941.968930022,0
+IHDG.US,D,20190206,000000,25.2871,25.313,25.2363,25.2524,29901.434449459,0
+IHDG.US,D,20190207,000000,25.1792,25.1792,24.9831,25.0464,89187.466286355,0
+IHDG.US,D,20190208,000000,24.8902,25.0142,24.835,25.0063,202402.81090951,0
+IHDG.US,D,20190211,000000,25.0891,25.1471,25.0543,25.1071,81330.646046326,0
+IHDG.US,D,20190212,000000,25.2283,25.3175,25.2283,25.2987,71480.471584441,0
+IHDG.US,D,20190213,000000,25.4825,25.5342,25.4397,25.4665,11652.938010111,0
+IHDG.US,D,20190214,000000,25.5093,25.6012,25.5093,25.5173,209331.34245679,0
+IHDG.US,D,20190215,000000,25.6993,25.7483,25.6645,25.7483,58849.915530764,0
+IHDG.US,D,20190219,000000,25.5592,25.7064,25.5512,25.6662,82401.317183488,0
+IHDG.US,D,20190220,000000,25.7073,25.7912,25.7073,25.7332,42872.811472453,0
+IHDG.US,D,20190221,000000,25.7573,25.8117,25.6912,25.7573,32820.835120839,0
+IHDG.US,D,20190222,000000,25.8634,25.9214,25.8446,25.9125,283508.11151232,0
+IHDG.US,D,20190225,000000,25.9543,26.0195,25.9366,25.941,42937.836525808,0
+IHDG.US,D,20190226,000000,25.9455,26.0106,25.9366,25.9543,29164.857551956,0
+IHDG.US,D,20190227,000000,25.8384,25.8384,25.7448,25.7867,51959.502118205,0
+IHDG.US,D,20190228,000000,25.7626,25.8384,25.7421,25.7724,27790.362458596,0
+IHDG.US,D,20190301,000000,26.0454,26.1194,25.9945,26.0945,18476.084126095,0
+IHDG.US,D,20190304,000000,26.2674,26.2674,26.0365,26.1274,126188.96388937,0
+IHDG.US,D,20190305,000000,26.1274,26.2782,26.1274,26.2264,23337.267425292,0
+IHDG.US,D,20190306,000000,26.3004,26.3004,26.1899,26.2014,37742.558986954,0
+IHDG.US,D,20190307,000000,26.1694,26.1694,25.9624,25.9865,50490.832809638,0
+IHDG.US,D,20190308,000000,25.7867,25.9107,25.7652,25.9107,85623.420689458,0
+IHDG.US,D,20190311,000000,25.8205,26.0106,25.8205,26.0106,84327.404108768,0
+IHDG.US,D,20190312,000000,26.0365,26.0542,25.9714,25.9865,60101.08724707,0
+IHDG.US,D,20190313,000000,25.9714,26.0391,25.9543,26.0025,33223.317778684,0
+IHDG.US,D,20190314,000000,26.0499,26.0945,26.0471,26.064,16159.846880675,0
+IHDG.US,D,20190315,000000,26.2674,26.3486,26.2336,26.3165,57559.504558123,0
+IHDG.US,D,20190318,000000,26.3745,26.4494,26.3745,26.4494,25490.94203732,0
+IHDG.US,D,20190319,000000,26.5886,26.6207,26.5065,26.5475,77786.780638402,0
+IHDG.US,D,20190320,000000,26.4316,26.4815,26.3745,26.4012,28312.805128665,0
+IHDG.US,D,20190321,000000,26.2915,26.5243,26.2915,26.5154,23339.509668511,0
+IHDG.US,D,20190322,000000,26.2586,26.2586,26.0284,26.0284,34994.68992184,0
+IHDG.US,D,20190325,000000,25.9035,26.0195,25.9035,26.0176,18130.778670341,0
+IHDG.US,D,20190326,000000,26.2763,26.2772,26.1925,26.2505,36620.316255751,0
+IHDG.US,D,20190327,000000,26.2836,26.2915,26.0863,26.1952,27167.018843661,0
+IHDG.US,D,20190328,000000,26.3165,26.3245,26.2264,26.3201,14667.634018308,0
+IHDG.US,D,20190329,000000,26.4503,26.5716,26.4503,26.5716,78210.564606829,0
+IHDG.US,D,20190401,000000,26.7054,26.8125,26.6858,26.8034,225529.3074722,0
+IHDG.US,D,20190402,000000,26.8954,26.9267,26.8615,26.9185,29046.018661339,0
+IHDG.US,D,20190403,000000,26.9659,27.0596,26.9445,26.9783,44474.89425256,0
+IHDG.US,D,20190404,000000,27.0185,27.0194,26.9515,26.9783,52657.960880981,0
+IHDG.US,D,20190405,000000,27.0435,27.1344,27.0435,27.1193,55606.510714211,0
+IHDG.US,D,20190408,000000,27.0845,27.1103,27.0505,27.0845,20378.627497575,0
+IHDG.US,D,20190409,000000,26.9695,26.9819,26.9106,26.9267,77635.429221108,0
+IHDG.US,D,20190410,000000,26.9695,26.9944,26.9515,26.9695,47732.873650039,0
+IHDG.US,D,20190411,000000,27.0105,27.0354,26.9606,27.0354,40816.674440458,0
+IHDG.US,D,20190412,000000,27.0354,27.1103,27.0265,27.1103,77476.229952545,0
+IHDG.US,D,20190415,000000,27.1014,27.1033,27.0505,27.0925,35470.045484309,0
+IHDG.US,D,20190416,000000,27.2406,27.2406,27.1827,27.1827,17308.996530508,0
+IHDG.US,D,20190417,000000,27.2334,27.2334,27.121,27.1745,61121.3079118,0
+IHDG.US,D,20190418,000000,27.2406,27.2826,27.1406,27.2655,80451.686704405,0
+IHDG.US,D,20190422,000000,27.2334,27.2388,27.2004,27.213,23120.89095464,0
+IHDG.US,D,20190423,000000,27.3164,27.3646,27.2826,27.336,39396.213361104,0
+IHDG.US,D,20190424,000000,27.3646,27.3877,27.3324,27.3485,47423.44408579,0
+IHDG.US,D,20190425,000000,27.2745,27.3253,27.2245,27.2826,74770.963508597,0
+IHDG.US,D,20190426,000000,27.3566,27.4163,27.3485,27.4074,27558.29028541,0
+IHDG.US,D,20190429,000000,27.4422,27.4885,27.4074,27.4671,40225.843352202,0
+IHDG.US,D,20190430,000000,27.3895,27.4885,27.361,27.4404,102385.30987448,0
+IHDG.US,D,20190501,000000,27.4315,27.4404,27.3075,27.3075,73585.937967257,0
+IHDG.US,D,20190502,000000,27.2084,27.2424,27.146,27.1817,18301.189154999,0
+IHDG.US,D,20190503,000000,27.2914,27.3253,27.2459,27.3253,12469.114541895,0
+IHDG.US,D,20190506,000000,26.8034,27.1112,26.7215,27.0925,67878.307852818,0
+IHDG.US,D,20190507,000000,26.9185,26.9356,26.6126,26.6965,61311.898585431,0
+IHDG.US,D,20190508,000000,26.7259,26.8794,26.7054,26.7875,63374.762347083,0
+IHDG.US,D,20190509,000000,26.5716,26.7054,26.4325,26.6688,22229.599275014,0
+IHDG.US,D,20190510,000000,26.6304,26.8847,26.5484,26.8357,15711.398236838,0
+IHDG.US,D,20190513,000000,26.2095,26.2879,26.1523,26.2095,34662.837925402,0
+IHDG.US,D,20190514,000000,26.3754,26.5663,26.3754,26.4985,36549.685594347,0
+IHDG.US,D,20190515,000000,26.3905,26.6885,26.3905,26.6564,51684.827323855,0
+IHDG.US,D,20190516,000000,26.7696,26.9793,26.7696,26.9267,32342.116193544,0
+IHDG.US,D,20190517,000000,26.7536,26.9267,26.7536,26.8205,25879.971235848,0
+IHDG.US,D,20190520,000000,26.5716,26.6394,26.5163,26.6126,47596.096813667,0
+IHDG.US,D,20190521,000000,26.7375,26.7768,26.6965,26.7768,11689.935023228,0
+IHDG.US,D,20190522,000000,26.7135,26.7597,26.692,26.7456,33567.502112829,0
+IHDG.US,D,20190523,000000,26.4503,26.4655,26.3201,26.3754,65837.866523359,0
+IHDG.US,D,20190524,000000,26.5734,26.5805,26.511,26.5252,16741.708996055,0
+IHDG.US,D,20190528,000000,26.5315,26.6126,26.3905,26.3905,39746.003303296,0
+IHDG.US,D,20190529,000000,26.2185,26.2317,26.1453,26.2317,34833.24841006,0
+IHDG.US,D,20190530,000000,26.3165,26.3513,26.2738,26.3352,21586.075471107,0
+IHDG.US,D,20190531,000000,26.0025,26.0631,25.9534,26.0195,71578.009164476,0
+IHDG.US,D,20190603,000000,26.0704,26.1925,26.0365,26.0945,36733.54953832,0
+IHDG.US,D,20190604,000000,26.1925,26.2836,26.1675,26.2836,54232.015620851,0
+IHDG.US,D,20190605,000000,26.3495,26.4066,26.3013,26.3959,38923.100041855,0
+IHDG.US,D,20190606,000000,26.3905,26.5395,26.3789,26.5163,70850.40123985,0
+IHDG.US,D,20190607,000000,26.6813,26.7955,26.6813,26.7785,46516.456703631,0
+IHDG.US,D,20190610,000000,26.9515,27.0282,26.9445,26.9695,45361.701445749,0
+IHDG.US,D,20190611,000000,27.2406,27.2807,27.1299,27.1656,44302.241524684,0
+IHDG.US,D,20190612,000000,27.0596,27.1103,27.0596,27.0596,43904.243353279,0
+IHDG.US,D,20190613,000000,27.1014,27.1014,27.0024,27.0185,137467.44728187,0
+IHDG.US,D,20190614,000000,26.866,26.923,26.8615,26.8954,29473.165994594,0
+IHDG.US,D,20190617,000000,26.7875,26.8615,26.7875,26.8151,15056.663216836,0
+IHDG.US,D,20190618,000000,27.0185,27.1772,27.0185,27.1344,23698.268583581,0
+IHDG.US,D,20190619,000000,27.1586,27.2111,27.1326,27.1915,37176.392574109,0
+IHDG.US,D,20190620,000000,27.3075,27.3566,27.2004,27.2914,35416.231647048,0
+IHDG.US,D,20190621,000000,27.0764,27.1496,27.0354,27.0354,34417.3122929,0
+IHDG.US,D,20190624,000000,27.1424,27.1505,27.0809,27.0853,47744.084866135,0
+IHDG.US,D,20190625,000000,27.1023,27.1023,26.9258,26.9258,60937.443967826,0
+IHDG.US,D,20190626,000000,27.0935,27.1148,27.0175,27.0248,64037.345218352,0
+IHDG.US,D,20190627,000000,27.1023,27.1424,27.0881,27.1112,89902.741873276,0
+IHDG.US,D,20190628,000000,27.2682,27.3191,27.2263,27.2682,33253.588062143,0
+IHDG.US,D,20190701,000000,27.7186,27.7186,27.5929,27.6679,92026.146201845,0
+IHDG.US,D,20190702,000000,27.7356,27.7945,27.7009,27.7945,70073.463964402,0
+IHDG.US,D,20190703,000000,27.9523,28.0086,27.9523,27.9988,10523.968549251,0
+IHDG.US,D,20190705,000000,27.7856,27.8417,27.6955,27.7856,25175.906865024,0
+IHDG.US,D,20190708,000000,27.7767,27.8106,27.7597,27.8017,34159.454322693,0
+IHDG.US,D,20190709,000000,27.5696,27.6679,27.5696,27.667,24608.619330569,0
+IHDG.US,D,20190710,000000,27.6679,27.7009,27.5946,27.6018,32670.604825154,0
+IHDG.US,D,20190711,000000,27.6142,27.625,27.5269,27.5956,41021.839695014,0
+IHDG.US,D,20190712,000000,27.5608,27.5608,27.4957,27.5348,29333.025793395,0
+IHDG.US,D,20190715,000000,27.6099,27.6964,27.6099,27.6598,33741.275962316,0
+IHDG.US,D,20190716,000000,27.6679,27.7446,27.6598,27.6598,137281.34109468,0
+IHDG.US,D,20190717,000000,27.7686,27.8017,27.6598,27.6598,57617.802881822,0
+IHDG.US,D,20190718,000000,27.525,27.6072,27.4841,27.5946,28428.280654453,0
+IHDG.US,D,20190719,000000,27.7098,27.7267,27.625,27.625,60571.958323099,0
+IHDG.US,D,20190722,000000,27.7098,27.7525,27.6919,27.7382,25385.556606018,0
+IHDG.US,D,20190723,000000,27.9783,27.9988,27.9042,27.9702,49661.202818539,0
+IHDG.US,D,20190724,000000,27.9105,28.0033,27.9105,27.9996,28247.78007531,0
+IHDG.US,D,20190725,000000,27.9166,27.9166,27.7767,27.8106,54714.097912975,0
+IHDG.US,D,20190726,000000,27.9346,27.9435,27.9015,27.9105,26069.44078787,0
+IHDG.US,D,20190729,000000,28.0513,28.0523,27.9951,28.0264,26925.977697599,0
+IHDG.US,D,20190730,000000,27.7525,27.7597,27.6759,27.6919,44107.166364614,0
+IHDG.US,D,20190731,000000,27.7098,27.8017,27.5528,27.6919,114577.50737881,0
+IHDG.US,D,20190801,000000,27.7767,27.9943,27.518,27.5946,93985.866775413,0
+IHDG.US,D,20190802,000000,27.5608,27.5608,27.2504,27.3191,63694.282005816,0
+IHDG.US,D,20190805,000000,26.8597,26.8597,26.4262,26.552,60006.913031864,0
+IHDG.US,D,20190806,000000,26.8098,26.8098,26.6171,26.7509,28790.402934352,0
+IHDG.US,D,20190807,000000,26.585,26.9239,26.5395,26.9025,54534.71845544,0
+IHDG.US,D,20190808,000000,27.0675,27.229,27.0675,27.2175,42155.293642313,0
+IHDG.US,D,20190809,000000,27.0354,27.0675,26.8597,26.9863,131538.95621035,0
+IHDG.US,D,20190812,000000,26.8597,26.9258,26.7179,26.7848,55960.785142843,0
+IHDG.US,D,20190813,000000,26.6617,27.1201,26.5939,27.0935,34866.882058347,0
+IHDG.US,D,20190814,000000,26.6082,26.6082,26.4351,26.4351,43070.12887574,0
+IHDG.US,D,20190815,000000,26.502,26.5859,26.4244,26.5689,32084.258223337,0
+IHDG.US,D,20190816,000000,26.7348,26.8597,26.7126,26.8427,81989.865552767,0
+IHDG.US,D,20190819,000000,27.0935,27.1067,27.0354,27.0505,37596.813177707,0
+IHDG.US,D,20190820,000000,27.0935,27.0935,26.9132,26.9132,30168.261392542,0
+IHDG.US,D,20190821,000000,27.344,27.3538,27.2682,27.3271,94374.895973942,0
+IHDG.US,D,20190822,000000,27.2102,27.2504,27.1005,27.1772,50315.937838541,0
+IHDG.US,D,20190823,000000,27.0853,27.2102,26.6848,26.6848,47713.814582675,0
+IHDG.US,D,20190826,000000,26.9863,26.9863,26.8427,26.9347,119188.68055907,0
+IHDG.US,D,20190827,000000,27.0105,27.0596,26.9347,26.9597,108450.57778239,0
+IHDG.US,D,20190828,000000,26.9025,27.0354,26.8098,26.9944,93470.150835001,0
+IHDG.US,D,20190829,000000,27.2414,27.3057,27.1934,27.2504,66604.71370432,0
+IHDG.US,D,20190830,000000,27.493,27.5269,27.3842,27.5198,403974.87070632,0
+IHDG.US,D,20190903,000000,27.5109,27.5858,27.4439,27.5348,124739.35364816,0
+IHDG.US,D,20190904,000000,27.7597,27.8186,27.7053,27.7945,71196.827817214,0
+IHDG.US,D,20190905,000000,27.9015,27.9783,27.9015,27.9523,75229.50224692,0
+IHDG.US,D,20190906,000000,28.0264,28.1093,27.964,28.0934,29500.072913225,0
+IHDG.US,D,20190909,000000,28.0192,28.0192,27.8855,27.9514,69325.675850803,0
+IHDG.US,D,20190910,000000,27.6679,27.8106,27.6179,27.7597,24932.623475742,0
+IHDG.US,D,20190911,000000,27.8596,27.9685,27.8596,27.9657,22317.046760562,0
+IHDG.US,D,20190912,000000,28.0264,28.1004,27.9416,28.0799,21864.113630286,0
+IHDG.US,D,20190913,000000,28.0033,28.0843,27.9951,28.0192,23681.451759436,0
+IHDG.US,D,20190916,000000,27.8944,27.9105,27.8265,27.8265,52227.450182898,0
+IHDG.US,D,20190917,000000,27.8507,27.9827,27.8507,27.9818,20259.788606959,0
+IHDG.US,D,20190918,000000,27.9523,28.0246,27.9113,28.0192,98617.220144644,0
+IHDG.US,D,20190919,000000,28.0513,28.0934,28.0033,28.0033,29973.186232473,0
+IHDG.US,D,20190920,000000,28.0033,28.0665,27.8944,27.8944,34387.042009441,0
+IHDG.US,D,20190923,000000,27.8186,27.9523,27.815,27.9256,95741.543216037,0
+IHDG.US,D,20190924,000000,27.9702,27.9702,27.7427,27.7847,117776.06733099,0
+IHDG.US,D,20190925,000000,27.691,27.8774,27.6339,27.8338,46088.188248765,0
+IHDG.US,D,20190926,000000,27.9702,28.0192,27.9006,28.0192,30736.670048606,0
+IHDG.US,D,20190927,000000,28.0675,28.0675,27.8774,27.9105,22584.994825255,0
+IHDG.US,D,20190930,000000,28.0594,28.1611,28.0381,28.1441,55019.042990785,0
+IHDG.US,D,20191001,000000,28.153,28.1567,27.8507,27.8507,58513.579047886,0
+IHDG.US,D,20191002,000000,27.5091,27.5091,27.1639,27.2175,54118.782338281,0
+IHDG.US,D,20191003,000000,27.2468,27.3779,27.1166,27.3779,30992.285775593,0
+IHDG.US,D,20191004,000000,27.518,27.6588,27.4912,27.6588,41337.995988919,0
+IHDG.US,D,20191007,000000,27.6179,27.8257,27.5974,27.6928,44432.291631396,0
+IHDG.US,D,20191008,000000,27.518,27.6001,27.4529,27.4654,67211.240495111,0
+IHDG.US,D,20191009,000000,27.691,27.7758,27.6322,27.7348,87122.360281484,0
+IHDG.US,D,20191010,000000,27.6322,27.8426,27.6322,27.7758,33649.343990329,0
+IHDG.US,D,20191011,000000,27.9862,28.2182,27.9862,28.0906,79718.473171732,0
+IHDG.US,D,20191014,000000,28.0192,28.0719,28.0192,28.0353,37530.667002741,0
+IHDG.US,D,20191015,000000,28.1191,28.2779,28.1191,28.236,44166.585809923,0
+IHDG.US,D,20191016,000000,28.2182,28.2369,28.1512,28.187,52029.011658,0
+IHDG.US,D,20191017,000000,28.3038,28.3038,28.1191,28.211,33637.011652623,0
+IHDG.US,D,20191018,000000,28.17,28.1744,28.0558,28.1156,214978.43200432,0
+IHDG.US,D,20191021,000000,28.261,28.2699,28.2067,28.2271,33629.163801357,0
+IHDG.US,D,20191022,000000,28.3118,28.3707,28.2182,28.244,59223.249026759,0
+IHDG.US,D,20191023,000000,28.1959,28.2958,28.1959,28.261,41264.001962686,0
+IHDG.US,D,20191024,000000,28.3618,28.459,28.36,28.4376,69305.49566183,0
+IHDG.US,D,20191025,000000,28.4545,28.5875,28.4545,28.5812,33573.107720877,0
+IHDG.US,D,20191028,000000,28.6954,28.7809,28.6954,28.7641,71086.957899473,0
+IHDG.US,D,20191029,000000,28.6463,28.7213,28.6303,28.6819,45141.961610269,0
+IHDG.US,D,20191030,000000,28.756,28.823,28.6303,28.823,45676.736618045,0
+IHDG.US,D,20191031,000000,28.756,28.756,28.5875,28.6463,105957.20332265,0
+IHDG.US,D,20191101,000000,28.9148,28.9978,28.9148,28.9736,49007.588920146,0
+IHDG.US,D,20191104,000000,29.2734,29.2734,29.2253,29.2395,27288.099977498,0
+IHDG.US,D,20191105,000000,29.2073,29.2671,29.1797,29.2591,37434.250544315,0
+IHDG.US,D,20191106,000000,29.2983,29.3331,29.2671,29.3251,40716.894617205,0
+IHDG.US,D,20191107,000000,29.4589,29.4901,29.4009,29.4348,44054.473648964,0
+IHDG.US,D,20191108,000000,29.3831,29.4205,29.2894,29.4098,96341.34327717,0
+IHDG.US,D,20191111,000000,29.2983,29.392,29.2591,29.392,94467.949067539,0
+IHDG.US,D,20191112,000000,29.367,29.4268,29.3117,29.367,75676.829769148,0
+IHDG.US,D,20191113,000000,29.3162,29.3982,29.3073,29.3545,244086.11235419,0
+IHDG.US,D,20191114,000000,29.2894,29.3581,29.243,29.2983,47713.814582675,0
+IHDG.US,D,20191115,000000,29.3831,29.4348,29.3296,29.4241,94158.519503292,0
+IHDG.US,D,20191118,000000,29.4268,29.499,29.3831,29.4759,113790.48000887,0
+IHDG.US,D,20191119,000000,29.5999,29.5999,29.3831,29.4669,70168.759301217,0
+IHDG.US,D,20191120,000000,29.3501,29.3742,29.1913,29.2591,103542.30737558,0
+IHDG.US,D,20191121,000000,29.1485,29.2386,29.0932,29.2163,44080.259445985,0
+IHDG.US,D,20191122,000000,29.3581,29.367,29.2894,29.3581,40102.519975147,0
+IHDG.US,D,20191125,000000,29.5427,29.6507,29.5427,29.6489,35412.868282219,0
+IHDG.US,D,20191126,000000,29.7185,29.7505,29.6935,29.7274,147790.73506301,0
+IHDG.US,D,20191127,000000,29.8532,29.895,29.8023,29.8709,201994.72264362,0
+IHDG.US,D,20191129,000000,29.8273,29.8353,29.7274,29.7942,86565.162841517,0
+IHDG.US,D,20191202,000000,29.7353,29.7353,29.367,29.4677,424517.18195888,0
+IHDG.US,D,20191203,000000,29.3331,29.4509,29.2243,29.4509,98899.742790261,0
+IHDG.US,D,20191204,000000,29.5508,29.6515,29.5508,29.6088,191604.16756591,0
+IHDG.US,D,20191205,000000,29.6596,29.6596,29.4901,29.516,137383.36316116,0
+IHDG.US,D,20191206,000000,29.8799,29.9174,29.8344,29.8916,107174.74139067,0
+IHDG.US,D,20191209,000000,29.8442,29.8871,29.7783,29.7808,128948.04417057,0
+IHDG.US,D,20191210,000000,29.7764,29.8229,29.6935,29.7853,95633.915541516,0
+IHDG.US,D,20191211,000000,29.8023,29.8871,29.7792,29.8532,72529.841411019,0
+IHDG.US,D,20191212,000000,29.8621,30.1101,29.8532,30.0779,92412.933157155,0
+IHDG.US,D,20191213,000000,30.2545,30.391,30.2099,30.3329,112464.19314473,0
+IHDG.US,D,20191216,000000,30.6558,30.7397,30.6194,30.7138,99732.736146188,0
+IHDG.US,D,20191217,000000,30.5453,30.5543,30.4721,30.4971,187102.86430339,0
+IHDG.US,D,20191218,000000,30.4891,30.4891,30.4044,30.4463,82179.335104789,0
+IHDG.US,D,20191219,000000,30.4204,30.4463,30.3625,30.4294,95578.980582646,0
+IHDG.US,D,20191220,000000,30.614,30.6229,30.5346,30.589,109994.36223879,0
+IHDG.US,D,20191223,000000,30.6916,30.7068,30.6479,30.6961,83810.567046747,0
+IHDG.US,D,20191224,000000,30.7495,30.7495,30.6667,30.6827,56789.294012332,0
+IHDG.US,D,20191226,000000,30.7826,30.8334,30.7406,30.8334,114157.08677521,0
+IHDG.US,D,20191227,000000,30.8665,30.8915,30.7826,30.7915,120601.29378716,0
+IHDG.US,D,20191230,000000,30.7915,30.7915,30.4882,30.506,118706.59826694,0
+IHDG.US,D,20191231,000000,30.4633,30.5801,30.3785,30.5801,167447.360244,0
+IHDG.US,D,20200102,000000,30.8583,30.8915,30.803,30.8665,339557.46526231,0
+IHDG.US,D,20200103,000000,30.5971,30.7147,30.5632,30.605,185742.94379096,0
+IHDG.US,D,20200106,000000,30.4454,30.5632,30.3999,30.5302,97997.239894539,0
+IHDG.US,D,20200107,000000,30.614,30.6738,30.5711,30.5801,138215.23539548,0
+IHDG.US,D,20200108,000000,30.6309,30.8915,30.6309,30.7576,134116.4147908,0
+IHDG.US,D,20200109,000000,30.9422,30.9753,30.8744,30.9753,378480.56530417,0
+IHDG.US,D,20200110,000000,31.018,31.0305,30.8504,30.8915,148234.69922041,0
+IHDG.US,D,20200113,000000,30.9753,31.1108,30.9503,31.1108,139307.20784322,0
+IHDG.US,D,20200114,000000,31.1019,31.2107,31.0689,31.1625,118588.88049793,0
+IHDG.US,D,20200115,000000,31.1848,31.2794,31.1848,31.2464,143939.68233405,0
+IHDG.US,D,20200116,000000,31.2544,31.3543,31.2544,31.3222,69265.135283885,0
+IHDG.US,D,20200117,000000,31.5229,31.5916,31.4898,31.5648,362214.21187058,0
+IHDG.US,D,20200121,000000,31.3712,31.4211,31.2883,31.3088,128726.06209187,0
+IHDG.US,D,20200122,000000,31.4211,31.4846,31.3909,31.4034,135321.62052112,0
+IHDG.US,D,20200123,000000,31.2464,31.3133,31.0849,31.2883,166577.36987496,0
+IHDG.US,D,20200124,000000,31.4391,31.4391,31.1964,31.2544,164552.62424803,0
+IHDG.US,D,20200127,000000,30.5632,30.7023,30.5123,30.5971,150858.12378686,0
+IHDG.US,D,20200128,000000,30.7068,30.8682,30.679,30.8423,56118.863289795,0
+IHDG.US,D,20200129,000000,30.9333,30.9993,30.8441,30.9092,110599.76790797,0
+IHDG.US,D,20200130,000000,30.6229,30.7986,30.5382,30.7736,345294.2445386,0
+IHDG.US,D,20200131,000000,30.5632,30.5711,30.1502,30.2188,151492.67861789,0
+IHDG.US,D,20200203,000000,30.3205,30.5319,30.2527,30.3616,163748.78005396,0
+IHDG.US,D,20200204,000000,30.8076,30.97,30.8076,30.8915,124242.69677511,0
+IHDG.US,D,20200205,000000,31.3454,31.3765,31.2161,31.3543,128143.0788549,0
+IHDG.US,D,20200206,000000,31.4211,31.4971,31.3588,31.4971,423405.02932218,0
+IHDG.US,D,20200207,000000,31.2883,31.3133,31.2196,31.2419,214318.09137627,0
+IHDG.US,D,20200210,000000,31.1938,31.3133,31.1108,31.2963,78400.03415885,0
+IHDG.US,D,20200211,000000,31.4819,31.5568,31.4373,31.4971,89356.755649404,0
+IHDG.US,D,20200212,000000,31.6318,31.7093,31.5995,31.7013,172290.60559745,0
+IHDG.US,D,20200213,000000,31.4302,31.5916,31.3543,31.505,267073.58983728,0
+IHDG.US,D,20200214,000000,31.531,31.531,31.448,31.514,76883.15662107,0
+IHDG.US,D,20200218,000000,31.3543,31.3775,31.274,31.3294,78907.902247996,0
+IHDG.US,D,20200219,000000,31.6486,31.7592,31.6486,31.7013,89298.457325706,0
+IHDG.US,D,20200220,000000,31.5568,31.6388,31.3712,31.5229,70425.496149814,0
+IHDG.US,D,20200221,000000,31.3962,31.3962,31.1019,31.2107,142976.63887142,0
+IHDG.US,D,20200224,000000,29.9298,30.118,29.8834,29.9298,143140.32262642,0
+IHDG.US,D,20200225,000000,30.0583,30.0583,29.3456,29.3849,101133.01703658,0
+IHDG.US,D,20200226,000000,29.6034,29.8406,29.4616,29.4616,150853.63930042,0
+IHDG.US,D,20200227,000000,28.88,29.0985,28.3752,28.3752,232765.02634052,0
+IHDG.US,D,20200228,000000,27.9006,28.2057,27.5938,28.1049,163370.96207152,0
+IHDG.US,D,20200302,000000,28.0799,28.6116,27.8293,28.5784,375416.53994514,0
+IHDG.US,D,20200303,000000,28.8719,29.1074,28.1138,28.3752,251303.89327675,0
+IHDG.US,D,20200304,000000,28.8969,29.2707,28.6856,29.2671,126978.23350253,0
+IHDG.US,D,20200305,000000,28.5607,28.6945,28.1994,28.2895,83127.803986504,0
+IHDG.US,D,20200306,000000,27.6089,27.8711,27.485,27.8195,156479.42753736,0
+IHDG.US,D,20200309,000000,25.8847,26.3959,25.4549,25.6564,273201.64055531,0
+IHDG.US,D,20200310,000000,26.775,27.1308,26.0097,27.0694,358906.90312227,0
+IHDG.US,D,20200311,000000,26.1105,26.1105,25.3219,25.5637,195685.05022482,0
+IHDG.US,D,20200312,000000,23.7949,24.2079,23.1812,23.341,344115.94572692,0
+IHDG.US,D,20200313,000000,24.9242,25.1676,23.679,25.1435,347436.70793453,0
+IHDG.US,D,20200316,000000,22.0039,23.2686,21.0111,22.4338,380805.77152247,0
+IHDG.US,D,20200317,000000,23.0215,23.8466,22.7433,23.7627,355420.21491645,0
+IHDG.US,D,20200318,000000,22.8459,23.4167,22.5292,22.9958,283385.90925686,0
+IHDG.US,D,20200319,000000,23.0465,24.2668,22.9208,23.687,491991.88603225,0
+IHDG.US,D,20200320,000000,23.9644,24.1669,23.3159,23.3498,289467.9939889,0
+IHDG.US,D,20200323,000000,23.1812,23.5006,22.9369,23.1892,316252.7103637,0
+IHDG.US,D,20200324,000000,24.3042,24.9277,24.2096,24.7502,366427.38687943,0
+IHDG.US,D,20200325,000000,24.7832,25.6029,24.5852,25.264,256078.750212,0
+IHDG.US,D,20200326,000000,25.1792,25.9133,25.1792,25.9044,451214.45084813,0
+IHDG.US,D,20200327,000000,25.1213,25.3309,24.8466,24.9277,264468.10321659,0
+IHDG.US,D,20200330,000000,25.214,25.7162,25.214,25.7162,265169.9253442,0
+IHDG.US,D,20200331,000000,25.5681,25.7946,25.4165,25.5298,119531.74377161,0
+IHDG.US,D,20200401,000000,25.1213,25.3032,24.7137,24.7583,200621.34867186,0
+IHDG.US,D,20200402,000000,24.7672,25.3567,24.7672,25.2033,98936.739803378,0
+IHDG.US,D,20200403,000000,25.0705,25.1713,24.8091,24.9527,110384.51255893,0
+IHDG.US,D,20200406,000000,25.702,26.1997,25.702,26.0828,267998.5151652,0
+IHDG.US,D,20200407,000000,26.7642,26.7642,26.1952,26.2336,375954.67831775,0
+IHDG.US,D,20200408,000000,26.4949,26.7152,26.2514,26.6385,344251.60144168,0
+IHDG.US,D,20200409,000000,26.9426,27.121,26.8151,26.9855,178887.28514829,0
+IHDG.US,D,20200413,000000,26.9855,26.9855,26.6242,26.799,138504.48477076,0
+IHDG.US,D,20200414,000000,27.1442,27.4279,27.1442,27.262,315379.35662983,0
+IHDG.US,D,20200415,000000,26.9587,26.9695,26.7322,26.8329,150337.92336001,0
+IHDG.US,D,20200416,000000,27.1033,27.121,26.873,27.0105,574709.35950965,0
+IHDG.US,D,20200417,000000,27.5831,27.617,27.3476,27.592,157108.37676034,0
+IHDG.US,D,20200420,000000,27.4154,27.7009,27.3146,27.3797,196413.77927106,0
+IHDG.US,D,20200421,000000,27.0596,27.1612,26.7732,26.8758,322072.4526391,0
+IHDG.US,D,20200422,000000,27.2709,27.3797,27.1612,27.3476,200718.88625191,0
+IHDG.US,D,20200423,000000,27.2441,27.4859,27.0435,27.0505,119710.00210752,0
+IHDG.US,D,20200424,000000,27.229,27.3342,27.0596,27.2762,194187.23175441,0
+IHDG.US,D,20200427,000000,27.4315,27.6089,27.3646,27.4993,180957.99676121,0
+IHDG.US,D,20200428,000000,27.8274,27.8274,27.6001,27.6001,285955.51998605,0
+IHDG.US,D,20200429,000000,27.9809,28.2155,27.9194,28.054,167389.06192031,0
+IHDG.US,D,20200430,000000,27.8356,27.8356,27.344,27.4725,479496.98569333,0
+IHDG.US,D,20200501,000000,27.0853,27.179,26.8499,27.0105,103110.6755559,0
+IHDG.US,D,20200504,000000,26.8669,27.1095,26.816,27.0596,160387.6574684,0
+IHDG.US,D,20200505,000000,27.1442,27.2878,27.0845,27.1033,79527.882498101,0
+IHDG.US,D,20200506,000000,27.2968,27.3146,27.0105,27.0105,108657.98528016,0
+IHDG.US,D,20200507,000000,27.6679,27.7223,27.5323,27.5831,313259.31566608,0
+IHDG.US,D,20200508,000000,27.7865,27.8524,27.7267,27.8274,176226.86356873,0
+IHDG.US,D,20200511,000000,27.8195,28.0808,27.7446,27.9809,180261.78024166,0
+IHDG.US,D,20200512,000000,28.1236,28.1486,27.7865,27.7865,111031.39972767,0
+IHDG.US,D,20200513,000000,27.9729,28.0131,27.6152,27.7695,163761.11239166,0
+IHDG.US,D,20200514,000000,27.2441,27.6509,27.1033,27.5671,226605.5842174,0
+IHDG.US,D,20200515,000000,27.4645,27.6509,27.4315,27.642,131684.70201959,0
+IHDG.US,D,20200518,000000,28.046,28.4305,28.046,28.3689,305113.24605078,0
+IHDG.US,D,20200519,000000,28.0978,28.244,27.989,27.9979,171872.42723707,0
+IHDG.US,D,20200520,000000,28.5268,28.6373,28.4349,28.5437,162358.58925806,0
+IHDG.US,D,20200521,000000,28.4438,28.5652,28.2958,28.3252,304627.80039382,0
+IHDG.US,D,20200522,000000,28.2414,28.4189,28.2235,28.4189,241372.99805897,0
+IHDG.US,D,20200526,000000,28.9156,28.9665,28.773,28.798,115275.96614159,0
+IHDG.US,D,20200527,000000,28.9665,29.0352,28.7641,29.0272,267546.70315653,0
+IHDG.US,D,20200528,000000,29.2466,29.4393,29.152,29.1592,244633.21969967,0
+IHDG.US,D,20200529,000000,29.2377,29.3028,28.9602,29.2555,102571.41606168,0
+IHDG.US,D,20200601,000000,29.4393,29.7078,29.4393,29.6998,518301.24684458,0
+IHDG.US,D,20200602,000000,29.6239,29.7666,29.566,29.7586,117054.0650144,0
+IHDG.US,D,20200603,000000,29.879,30.1449,29.8344,30.0824,141491.1527387,0
+IHDG.US,D,20200604,000000,29.9039,30.0047,29.7542,29.8862,99308.952177763,0
+IHDG.US,D,20200605,000000,30.1466,30.3482,30.0886,30.1547,120825.51810908,0
+IHDG.US,D,20200608,000000,29.9263,30.0369,29.789,30.0047,83002.23836623,0
+IHDG.US,D,20200609,000000,29.5981,29.6989,29.5133,29.6159,62042.869874886,0
+IHDG.US,D,20200610,000000,29.8523,29.895,29.6605,29.7755,138521.3015949,0
+IHDG.US,D,20200611,000000,29.4054,29.4232,28.6873,28.7043,138727.58797106,0
+IHDG.US,D,20200612,000000,29.4393,29.4393,28.9692,29.276,48561.382519528,0
+IHDG.US,D,20200615,000000,28.7221,29.185,28.5589,29.1181,122494.86818576,0
+IHDG.US,D,20200616,000000,29.6159,29.7255,29.4518,29.4794,289268.43434239,0
+IHDG.US,D,20200617,000000,29.8523,29.9691,29.7211,29.8175,51551.413852313,0
+IHDG.US,D,20200618,000000,29.7666,29.8817,29.7496,29.8612,82483.159060988,0
+IHDG.US,D,20200619,000000,30.1814,30.2304,29.895,29.9093,62204.311386666,0
+IHDG.US,D,20200622,000000,30.0217,30.1555,29.9343,30.1199,60237.864083441,0
+IHDG.US,D,20200623,000000,30.1983,30.2492,30.0886,30.1055,74735.08761709,0
+IHDG.US,D,20200624,000000,29.8932,29.9254,29.4607,29.5713,132507.60528104,0
+IHDG.US,D,20200625,000000,29.673,29.9949,29.5535,29.9334,74716.028549726,0
+IHDG.US,D,20200626,000000,30.0288,30.0369,29.6212,29.6989,105347.31316703,0
+IHDG.US,D,20200629,000000,29.705,29.9084,29.5864,29.8683,218202.77775352,0
+IHDG.US,D,20200630,000000,29.6391,29.8593,29.5793,29.7559,263522.9976997,0
+IHDG.US,D,20200701,000000,29.723,29.8683,29.6775,29.8593,112735.50457426,0
+IHDG.US,D,20200702,000000,30.1136,30.2162,30.0618,30.1199,70435.5862443,0
+IHDG.US,D,20200706,000000,30.3589,30.4873,30.3303,30.4178,138931.63210401,0
+IHDG.US,D,20200707,000000,30.2492,30.3571,30.1814,30.2402,75977.290360518,0
+IHDG.US,D,20200708,000000,30.1547,30.2741,30.0119,30.2741,41482.620676557,0
+IHDG.US,D,20200709,000000,30.3,30.3,29.9771,30.1725,138364.34456955,0
+IHDG.US,D,20200710,000000,30.1814,30.3928,30.0966,30.3758,194140.14464681,0
+IHDG.US,D,20200713,000000,30.4526,30.6309,30.1199,30.1547,136767.86739749,0
+IHDG.US,D,20200714,000000,30.1287,30.4436,30.0709,30.4178,197153.71953339,0
+IHDG.US,D,20200715,000000,30.6479,30.771,30.5792,30.622,144530.51342231,0
+IHDG.US,D,20200716,000000,30.3758,30.4526,30.3312,30.4356,103225.02996007,0
+IHDG.US,D,20200717,000000,30.5204,30.5382,30.4097,30.4873,50280.061947034,0
+IHDG.US,D,20200720,000000,30.6398,30.7576,30.605,30.7495,148482.46709613,0
+IHDG.US,D,20200721,000000,30.8602,30.8763,30.6309,30.6827,105965.05117391,0
+IHDG.US,D,20200722,000000,30.6558,30.7495,30.6176,30.7318,73408.800752942,0
+IHDG.US,D,20200723,000000,30.8852,30.8852,30.4954,30.6042,120299.71207418,0
+IHDG.US,D,20200724,000000,30.292,30.3329,30.1725,30.2492,72973.805568419,0
+IHDG.US,D,20200727,000000,30.4436,30.5382,30.4017,30.4954,62095.562590536,0
+IHDG.US,D,20200728,000000,30.3758,30.5132,30.317,30.3677,75930.203252916,0
+IHDG.US,D,20200729,000000,30.4267,30.4954,30.3677,30.4436,367057.45722403,0
+IHDG.US,D,20200730,000000,29.7648,30.0039,29.5676,29.9593,193270.15427776,0
+IHDG.US,D,20200731,000000,29.7996,29.7996,29.3064,29.5535,209703.55483117,0
+IHDG.US,D,20200803,000000,29.9254,30.0655,29.9174,29.9682,149920.86612123,0
+IHDG.US,D,20200804,000000,29.6641,29.8852,29.6641,29.8852,103040.04489449,0
+IHDG.US,D,20200805,000000,30.0209,30.1136,29.9174,29.9861,135120.939753,0
+IHDG.US,D,20200806,000000,29.8246,29.9513,29.7872,29.9057,89420.65958115,0
+IHDG.US,D,20200807,000000,29.8156,29.9513,29.7559,29.9174,110137.86580482,0
+IHDG.US,D,20200810,000000,29.8504,29.9513,29.7996,29.9513,132538.9966861,0
+IHDG.US,D,20200811,000000,30.292,30.3089,30.0627,30.0966,147352.37651366,0
+IHDG.US,D,20200812,000000,30.3928,30.6872,30.3928,30.6309,105989.71584933,0
+IHDG.US,D,20200813,000000,30.5792,30.6827,30.5158,30.6042,59722.148143028,0
+IHDG.US,D,20200814,000000,30.3677,30.4142,30.2652,30.3329,86222.099628981,0
+IHDG.US,D,20200817,000000,30.4954,30.5997,30.4954,30.5534,106183.66988779,0
+IHDG.US,D,20200818,000000,30.5293,30.5293,30.3634,30.4356,347982.6941584,0
+IHDG.US,D,20200819,000000,30.622,30.6738,30.5034,30.5034,39224.681754836,0
+IHDG.US,D,20200820,000000,30.2741,30.4017,30.2741,30.3928,88392.591065154,0
+IHDG.US,D,20200821,000000,30.1814,30.4436,30.1814,30.4178,71830.261526634,0
+IHDG.US,D,20200824,000000,30.8174,30.8602,30.7406,30.8415,100921.12505236,0
+IHDG.US,D,20200825,000000,30.7745,30.7924,30.5792,30.6827,85408.165340417,0
+IHDG.US,D,20200826,000000,30.7656,30.9279,30.738,30.919,122593.52688741,0
+IHDG.US,D,20200827,000000,30.9021,30.9021,30.605,30.7318,79734.168874266,0
+IHDG.US,D,20200828,000000,30.4704,30.5453,30.4097,30.5453,58478.824277989,0
+IHDG.US,D,20200831,000000,30.4178,30.5113,30.3089,30.3411,64971.239519143,0
+IHDG.US,D,20200901,000000,30.5204,30.5382,30.3366,30.5382,87565.203317274,0
+IHDG.US,D,20200902,000000,30.9618,31.1804,30.9529,31.1804,120288.50085808,0
+IHDG.US,D,20200903,000000,31.0805,31.0805,30.3446,30.4356,82712.988990955,0
+IHDG.US,D,20200904,000000,30.622,30.6738,30.0288,30.4873,77565.919681313,0
+IHDG.US,D,20200908,000000,30.1895,30.4882,30.1547,30.2741,114437.36717761,0
+IHDG.US,D,20200909,000000,30.7147,30.9779,30.7147,30.8763,59145.891635698,0
+IHDG.US,D,20200910,000000,30.8084,30.8852,30.5293,30.5293,46406.58678589,0
+IHDG.US,D,20200911,000000,30.9111,31.0805,30.821,30.8931,46770.951309008,0
+IHDG.US,D,20200914,000000,31.0547,31.0724,30.9262,30.9279,46008.588614484,0
+IHDG.US,D,20200915,000000,31.3186,31.4096,31.2419,31.3097,67882.792339256,0
+IHDG.US,D,20200916,000000,31.4186,31.5631,31.3936,31.4186,76624.177529254,0
+IHDG.US,D,20200917,000000,31.233,31.4363,31.233,31.3606,118695.38705085,0
+IHDG.US,D,20200918,000000,31.3936,31.3936,31.1402,31.2633,45853.873832361,0
+IHDG.US,D,20200921,000000,30.622,30.8432,30.4793,30.8084,63893.841652325,0
+IHDG.US,D,20200922,000000,30.821,30.9707,30.6906,30.9707,43171.029820603,0
+IHDG.US,D,20200923,000000,31.2856,31.2856,30.9538,31.0136,57512.417450519,0
+IHDG.US,D,20200924,000000,30.9868,31.1108,30.8682,30.9707,217343.99860056,0
+IHDG.US,D,20200925,000000,30.7147,31.1063,30.6979,31.1019,98407.570403649,0
+IHDG.US,D,20200928,000000,31.2856,31.3712,31.2651,31.3115,95122.684087541,0
+IHDG.US,D,20200929,000000,31.3882,31.4391,31.2901,31.3026,65781.810442879,0
+IHDG.US,D,20200930,000000,31.2767,31.3677,31.0645,31.1509,39722.459749496,0
+IHDG.US,D,20201001,000000,31.3204,31.4898,31.3204,31.4819,47147.64816983,0
+IHDG.US,D,20201002,000000,31.175,31.4898,31.175,31.4302,47924.585445279,0
+IHDG.US,D,20201005,000000,31.448,31.6638,31.448,31.6433,62714.421719031,0
+IHDG.US,D,20201006,000000,31.498,31.5934,31.217,31.2767,94460.101216272,0
+IHDG.US,D,20201007,000000,31.5505,31.6264,31.4123,31.5934,58244.509861583,0
+IHDG.US,D,20201008,000000,31.712,31.8065,31.7039,31.802,63308.616172115,0
+IHDG.US,D,20201009,000000,31.9412,32.0019,31.8832,31.9493,60122.388557653,0
+IHDG.US,D,20201012,000000,32.0777,32.24,32.0643,32.1972,52541.364233584,0
+IHDG.US,D,20201013,000000,32.0598,32.1785,32.0358,32.1125,48875.296570214,0
+IHDG.US,D,20201014,000000,32.1705,32.2383,32.0188,32.0268,32603.337528579,0
+IHDG.US,D,20201015,000000,31.6593,31.8994,31.6175,31.8636,40293.110648778,0
+IHDG.US,D,20201016,000000,31.8994,32.0188,31.8557,31.9082,56216.40086983,0
+IHDG.US,D,20201019,000000,31.926,31.926,31.5711,31.6175,31291.625245355,0
+IHDG.US,D,20201020,000000,31.9082,31.9376,31.7807,31.8226,165677.10922245,0
+IHDG.US,D,20201021,000000,31.5755,31.671,31.4391,31.4569,52265.568317623,0
+IHDG.US,D,20201022,000000,31.4391,31.5059,31.316,31.4739,243633.17922391,0
+IHDG.US,D,20201023,000000,31.448,31.4657,31.3222,31.4649,72433.424952595,0
+IHDG.US,D,20201026,000000,30.9707,31.0136,30.5961,30.77,102532.17680535,0
+IHDG.US,D,20201027,000000,30.7147,30.779,30.5373,30.5873,74639.792280275,0
+IHDG.US,D,20201028,000000,30.1189,30.1653,29.846,29.9057,88976.695423751,0
+IHDG.US,D,20201029,000000,30.0503,30.3482,29.9522,30.2135,109103.07055917,0
+IHDG.US,D,20201030,000000,29.9735,30.0254,29.8122,30.0003,91352.35211448,0
+IHDG.US,D,20201102,000000,30.2046,30.2893,30.0672,30.2135,171827.58237269,0
+IHDG.US,D,20201103,000000,30.63,30.8567,30.5284,30.7495,166579.61211818,0
+IHDG.US,D,20201104,000000,30.9707,31.4302,30.9288,31.142,134370.90939618,0
+IHDG.US,D,20201105,000000,31.9171,31.9171,31.6433,31.737,80423.658664166,0
+IHDG.US,D,20201106,000000,31.8725,31.8725,31.7039,31.737,296246.29524051,0
+IHDG.US,D,20201109,000000,32.793,32.793,32.3631,32.3853,107967.37436865,0
+IHDG.US,D,20201110,000000,32.3587,32.3926,32.1125,32.1972,131830.44782885,0
+IHDG.US,D,20201111,000000,32.5379,32.6565,32.4952,32.6308,97935.578206011,0
+IHDG.US,D,20201112,000000,32.4442,32.5121,32.1794,32.265,72316.828305197,0
+IHDG.US,D,20201113,000000,32.2739,32.5245,32.2739,32.4952,102245.16967328,0
+IHDG.US,D,20201116,000000,32.5549,32.5986,32.3203,32.4442,60055.121261077,0
+IHDG.US,D,20201117,000000,32.2061,32.2855,32.1259,32.2151,65336.72516387,0
+IHDG.US,D,20201118,000000,32.2151,32.265,31.9769,31.9841,144102.24496745,0
+IHDG.US,D,20201119,000000,32.1633,32.2168,32.0688,32.2142,50891.073224262,0
+IHDG.US,D,20201120,000000,32.265,32.3755,32.2151,32.3587,84612.168997606,0
+IHDG.US,D,20201123,000000,32.3248,32.4363,32.1705,32.3328,130768.74566456,0
+IHDG.US,D,20201124,000000,32.521,32.6137,32.4818,32.5986,190136.61937895,0
+IHDG.US,D,20201125,000000,32.4863,32.6218,32.4381,32.546,58754.620193949,0
+IHDG.US,D,20201127,000000,32.6565,32.8109,32.6565,32.8109,67799.829340147,0
+IHDG.US,D,20201130,000000,32.7511,32.8207,32.4863,32.4863,146731.27514195,0
+IHDG.US,D,20201201,000000,32.6745,32.9001,32.6745,32.8876,78147.781796691,0
+IHDG.US,D,20201202,000000,32.8617,32.9206,32.6656,32.8109,203919.68844729,0
+IHDG.US,D,20201203,000000,32.8697,32.9322,32.8019,32.8278,151954.58072104,0
+IHDG.US,D,20201204,000000,32.9545,33.0758,32.8894,33.0758,244963.9505745,0
+IHDG.US,D,20201207,000000,32.9902,33.0499,32.8956,32.9286,207755.04547372,0
+IHDG.US,D,20201208,000000,32.9045,33.1855,32.9045,33.1597,196991.1569,0
+IHDG.US,D,20201209,000000,33.2025,33.2444,33.0232,33.1766,139778.07891925,0
+IHDG.US,D,20201210,000000,33.099,33.329,33.099,33.2355,44356.055361943,0
+IHDG.US,D,20201211,000000,33.2283,33.329,33.1686,33.2952,134579.43801556,0
+IHDG.US,D,20201214,000000,33.2622,33.3736,33.1766,33.1944,53545.88919578,0
+IHDG.US,D,20201215,000000,33.3042,33.4059,33.2283,33.4059,72025.336686703,0
+IHDG.US,D,20201216,000000,33.329,33.4932,33.2729,33.4441,87731.129315494,0
+IHDG.US,D,20201217,000000,33.5852,33.6627,33.5663,33.577,87921.719989125,0
+IHDG.US,D,20201218,000000,33.7296,33.7296,33.5681,33.6279,54711.855669757,0
+IHDG.US,D,20201221,000000,33.19,33.4388,33.0517,33.4129,97638.480979469,0
+IHDG.US,D,20201222,000000,33.3442,33.4825,33.2926,33.4736,241481.7468551,0
+IHDG.US,D,20201223,000000,33.4825,33.5709,33.404,33.5672,139409.22990969,0
+IHDG.US,D,20201224,000000,33.4915,33.5254,33.4129,33.4969,48605.106262301,0
+IHDG.US,D,20201228,000000,33.8001,33.8687,33.7822,33.8357,119707.75986431,0
+IHDG.US,D,20201229,000000,34.1355,34.1569,33.9713,34.0106,136665.84533101,0
+IHDG.US,D,20201230,000000,34.032,34.1096,33.8857,33.9285,59181.767527205,0
+IHDG.US,D,20201231,000000,33.8509,33.8509,33.6886,33.7911,58279.264631481,0
+IHDG.US,D,20210104,000000,34.3496,34.5163,34.0498,34.1703,166885.6783176,0
+IHDG.US,D,20210105,000000,34.1274,34.3967,34.1158,34.2818,97299.902253371,0
+IHDG.US,D,20210106,000000,34.3067,34.7536,34.3067,34.5993,101227.19125178,0
+IHDG.US,D,20210107,000000,34.7286,34.8999,34.7286,34.8874,120470.12255883,0
+IHDG.US,D,20210108,000000,35.0979,35.295,35.0194,35.295,111763.49213873,0
+IHDG.US,D,20210111,000000,34.9168,35.1291,34.9088,34.9784,68567.797642718,0
+IHDG.US,D,20210112,000000,34.8303,34.9168,34.733,34.8223,146134.83844564,0
+IHDG.US,D,20210113,000000,34.8392,34.8829,34.7946,34.8223,69366.036228747,0
+IHDG.US,D,20210114,000000,34.9168,35.0934,34.9168,35.0114,310976.71206896,0
+IHDG.US,D,20210115,000000,34.7455,34.775,34.5048,34.668,83102.018189483,0
+IHDG.US,D,20210119,000000,34.9258,34.9846,34.7794,34.9846,77687.000815148,0
+IHDG.US,D,20210120,000000,35.1157,35.2353,35.0631,35.2005,135096.27507758,0
+IHDG.US,D,20210121,000000,35.2521,35.2521,35.0283,35.2174,60024.850977618,0
+IHDG.US,D,20210122,000000,34.9935,35.1925,34.9605,35.1486,56883.468227538,0
+IHDG.US,D,20210125,000000,35.1068,35.3467,34.9605,35.3467,77920.194109944,0
+IHDG.US,D,20210126,000000,35.3209,35.3388,35.1996,35.2701,146615.79961616,0
+IHDG.US,D,20210127,000000,34.7028,34.8829,34.5146,34.5735,176859.17615654,0
+IHDG.US,D,20210128,000000,34.5823,34.8829,34.5823,34.6965,84974.291277503,0
+IHDG.US,D,20210129,000000,34.229,34.3423,33.8687,34.0614,85472.069272164,0
+IHDG.US,D,20210201,000000,34.5735,34.7028,34.4574,34.5993,90551.87128523,0
+IHDG.US,D,20210202,000000,34.8062,34.8865,34.7197,34.8481,90868.027579135,0
+IHDG.US,D,20210203,000000,34.7973,34.833,34.7028,34.8223,166779.17176469,0
+IHDG.US,D,20210204,000000,34.6242,34.7367,34.5216,34.7367,91598.99886859,0
+IHDG.US,D,20210205,000000,34.6938,34.6938,34.5216,34.651,102315.80033469,0
+IHDG.US,D,20210208,000000,34.9088,34.9258,34.7626,34.9009,90225.624896839,0
+IHDG.US,D,20210209,000000,34.7794,34.9605,34.7536,34.8918,160982.9730431,0
+IHDG.US,D,20210210,000000,34.9694,34.9694,34.6242,34.7028,161274.46466158,0
+IHDG.US,D,20210211,000000,34.9347,35.0203,34.8454,35.0114,159127.51677921,0
+IHDG.US,D,20210212,000000,35.072,35.3031,35.072,35.3031,59111.1368658,0
+IHDG.US,D,20210216,000000,35.7347,35.8025,35.6759,35.7347,79965.119925842,0
+IHDG.US,D,20210217,000000,35.5447,35.6215,35.4073,35.5447,86283.761317509,0
+IHDG.US,D,20210218,000000,35.3209,35.4244,35.1844,35.3994,302925.93779046,0
+IHDG.US,D,20210219,000000,35.4073,35.4412,35.295,35.3271,73060.131932358,0
+IHDG.US,D,20210222,000000,35.1486,35.3031,35.0979,35.0979,212692.46504236,0
+IHDG.US,D,20210223,000000,34.9088,35.2513,34.7455,35.1666,106730.77723327,0
+IHDG.US,D,20210224,000000,34.8142,35.1024,34.7411,35.0551,144758.10110906,0
+IHDG.US,D,20210225,000000,35.0203,35.072,34.5993,34.6884,154953.58102669,0
+IHDG.US,D,20210226,000000,34.651,34.651,34.3246,34.3754,138956.29677941,0
+IHDG.US,D,20210301,000000,34.7197,35.0551,34.7197,35.0114,110431.59966653,0
+IHDG.US,D,20210302,000000,35.0283,35.0889,34.9088,34.9525,154072.37944156,0
+IHDG.US,D,20210303,000000,34.8142,34.9168,34.7028,34.7197,79468.463052792,0
+IHDG.US,D,20210304,000000,34.5048,34.6206,34.0828,34.247,307374.54833733,0
+IHDG.US,D,20210305,000000,34.4271,34.5475,34.0659,34.5298,221528.02444757,0
+IHDG.US,D,20210308,000000,34.3423,34.6242,34.3246,34.4663,186449.250405,0
+IHDG.US,D,20210309,000000,34.651,34.7884,34.5645,34.6849,241328.15319459,0
+IHDG.US,D,20210310,000000,34.7028,34.7794,34.6465,34.6849,193094.13818506,0
+IHDG.US,D,20210311,000000,34.9258,35.0114,34.9009,34.9009,143167.22954505,0
+IHDG.US,D,20210312,000000,34.8142,35.0381,34.8142,35.0114,108081.72877283,0
+IHDG.US,D,20210315,000000,34.9525,35.0801,34.8303,35.0631,76425.739004355,0
+IHDG.US,D,20210316,000000,35.1398,35.295,35.1398,35.2432,80183.738639713,0
+IHDG.US,D,20210317,000000,35.1068,35.2701,35.0631,35.1844,148567.67233845,0
+IHDG.US,D,20210318,000000,35.0889,35.2129,34.8829,34.9694,183103.82352197,0
+IHDG.US,D,20210319,000000,35.0462,35.0801,34.8829,34.9935,67303.172467097,0
+IHDG.US,D,20210322,000000,35.0283,35.1925,35.0283,35.1247,42520.77928704,0
+IHDG.US,D,20210323,000000,35.0551,35.1247,34.8464,34.8481,145495.79912817,0
+IHDG.US,D,20210324,000000,34.9935,35.0542,34.9009,34.9009,151871.61772194,0
+IHDG.US,D,20210325,000000,34.874,35.1853,34.8481,35.1327,72121.753145128,0
+IHDG.US,D,20210326,000000,35.3057,35.708,35.3057,35.7035,87799.517733679,0
+IHDG.US,D,20210329,000000,35.6259,35.7552,35.5671,35.7392,66803.152229219,0
+IHDG.US,D,20210330,000000,35.6339,35.7124,35.5304,35.6946,89297.336204095,0
+IHDG.US,D,20210331,000000,35.6857,35.7722,35.6339,35.6785,88502.460982894,0
+IHDG.US,D,20210401,000000,35.8462,36.0282,35.799,36.0059,86523.681341962,0
+IHDG.US,D,20210405,000000,36.2565,36.4554,36.1967,36.4206,114153.72341038,0
+IHDG.US,D,20210406,000000,36.0835,36.0835,35.9194,35.964,93969.04995127,0
+IHDG.US,D,20210407,000000,36.0148,36.1263,36.0148,36.1263,72202.473901018,0
+IHDG.US,D,20210408,000000,36.3002,36.4206,36.2744,36.3779,81012.247509202,0
+IHDG.US,D,20210409,000000,36.4286,36.5411,36.4046,36.5411,88504.703226114,0
+IHDG.US,D,20210412,000000,36.2913,36.3002,36.1959,36.3002,125321.21576354,0
+IHDG.US,D,20210413,000000,36.3779,36.4848,36.3342,36.4643,72461.452992835,0
+IHDG.US,D,20210414,000000,36.5589,36.5937,36.4554,36.4814,151873.85996515,0
+IHDG.US,D,20210415,000000,36.8274,36.9398,36.8015,36.8961,56193.978437638,0
+IHDG.US,D,20210416,000000,37.0433,37.1976,36.9817,37.1896,117510.36150951,0
+IHDG.US,D,20210419,000000,37.0674,37.0941,36.8872,36.9996,101182.3463874,0
+IHDG.US,D,20210420,000000,36.7311,36.7837,36.4814,36.5768,63647.194898214,0
+IHDG.US,D,20210421,000000,36.7311,37.1119,36.7311,37.103,67747.136624496,0
+IHDG.US,D,20210422,000000,37.2153,37.2599,37.0085,37.0513,76590.543880967,0
+IHDG.US,D,20210423,000000,37.12,37.3707,37.12,37.2849,54355.338997905,0
+IHDG.US,D,20210426,000000,37.2849,37.3368,37.2198,37.2849,40374.952526279,0
+IHDG.US,D,20210427,000000,37.1289,37.2599,37.0852,37.1976,76477.310598397,0
+IHDG.US,D,20210428,000000,37.0861,37.1798,37.0352,37.0691,94094.615571544,0
+IHDG.US,D,20210429,000000,37.2849,37.2849,36.9309,37.12,64017.165029379,0
+IHDG.US,D,20210430,000000,36.9737,37.0085,36.7061,36.7837,80734.209350023,0
+IHDG.US,D,20210503,000000,36.9817,37.0825,36.9398,37.0352,170801.75609991,0
+IHDG.US,D,20210504,000000,36.7658,36.8488,36.5196,36.6668,128514.17010767,0
+IHDG.US,D,20210505,000000,37.1726,37.3456,37.1726,37.2672,58438.463900044,0
+IHDG.US,D,20210506,000000,37.103,37.3626,37.0923,37.3536,38513.890654354,0
+IHDG.US,D,20210507,000000,37.4839,37.64,37.3884,37.6132,51468.450853203,0
+IHDG.US,D,20210510,000000,37.7176,37.7176,37.4152,37.4224,61863.490417351,0
+IHDG.US,D,20210511,000000,36.6793,37.0433,36.6793,36.9666,139202.94353353,0
+IHDG.US,D,20210512,000000,36.8702,37.004,36.6026,36.6793,73408.800752942,0
+IHDG.US,D,20210513,000000,36.5678,36.8015,36.5678,36.7748,136423.68306334,0
+IHDG.US,D,20210514,000000,36.8533,37.0941,36.8229,37.0691,107978.58558475,0
+IHDG.US,D,20210517,000000,36.8791,37.0308,36.8791,37.0263,37086.702845342,0
+IHDG.US,D,20210518,000000,37.1378,37.1378,36.9505,36.9505,31303.95758306,0
+IHDG.US,D,20210519,000000,36.4991,36.7837,36.4046,36.7658,74163.315596198,0
+IHDG.US,D,20210520,000000,36.8702,37.1378,36.8015,37.0513,37929.786295756,0
+IHDG.US,D,20210521,000000,37.1814,37.1814,37.0379,37.0781,80268.943882041,0
+IHDG.US,D,20210524,000000,37.1119,37.2467,37.0906,37.1851,163900.13147125,0
+IHDG.US,D,20210525,000000,37.251,37.2849,37.12,37.1467,108096.30335376,0
+IHDG.US,D,20210526,000000,37.2333,37.3188,37.1859,37.2849,71891.923215162,0
+IHDG.US,D,20210527,000000,37.3974,37.4224,37.2555,37.3188,96332.374304293,0
+IHDG.US,D,20210528,000000,37.5178,37.6044,37.5009,37.5009,48285.586603568,0
+IHDG.US,D,20210601,000000,37.8808,37.8808,37.5864,37.5955,105615.26123172,0
+IHDG.US,D,20210602,000000,37.6997,37.7131,37.5955,37.674,409108.48655665,0
+IHDG.US,D,20210603,000000,37.5784,37.7149,37.5098,37.6649,68423.172955081,0
+IHDG.US,D,20210604,000000,37.7256,37.8808,37.674,37.8202,58018.043296446,0
+IHDG.US,D,20210607,000000,37.8728,37.8728,37.7426,37.8202,47695.876636922,0
+IHDG.US,D,20210608,000000,37.9584,38.0191,37.9067,37.9415,54601.985752016,0
+IHDG.US,D,20210609,000000,37.8808,37.9762,37.8469,37.8808,97392.955346968,0
+IHDG.US,D,20210610,000000,37.8987,38.0628,37.8987,38.0102,74480.593011712,0
+IHDG.US,D,20210611,000000,38.2876,38.3731,38.2528,38.3642,99158.721882078,0
+IHDG.US,D,20210614,000000,38.3563,38.4775,38.3383,38.4775,43941.240366394,0
+IHDG.US,D,20210615,000000,38.5551,38.5551,38.4259,38.499,78886.600937413,0
+IHDG.US,D,20210616,000000,38.5392,38.5891,38.407,38.5392,34057.432256221,0
+IHDG.US,D,20210617,000000,38.2876,38.4177,38.25,38.3821,186564.72593079,0
+IHDG.US,D,20210618,000000,38.045,38.1055,37.9067,37.9156,83835.231722158,0
+IHDG.US,D,20210621,000000,37.9156,38.2011,37.8987,38.2011,55485.429580375,0
+IHDG.US,D,20210622,000000,38.1574,38.2393,38.0717,38.2011,76894.367837166,0
+IHDG.US,D,20210623,000000,38.2349,38.2349,37.9888,38.0359,109318.32590821,0
+IHDG.US,D,20210624,000000,38.3321,38.4196,38.3321,38.4017,68391.781550012,0
+IHDG.US,D,20210625,000000,38.4722,38.5338,38.3937,38.5338,66277.346194319,0
+IHDG.US,D,20210628,000000,38.5338,38.5338,38.4196,38.4722,80384.41940783,0
+IHDG.US,D,20210629,000000,38.6632,38.6871,38.5623,38.6113,101482.80697876,0
+IHDG.US,D,20210630,000000,38.3161,38.4892,38.3072,38.4196,75292.285057057,0
+IHDG.US,D,20210701,000000,38.4455,38.5417,38.3411,38.5249,199422.86967121,0
+IHDG.US,D,20210702,000000,38.5249,38.5846,38.4722,38.5703,69836.907304777,0
+IHDG.US,D,20210706,000000,38.6541,38.6541,38.3874,38.5069,83508.985333766,0
+IHDG.US,D,20210707,000000,38.9075,39.0198,38.8325,38.986,122432.08537562,0
+IHDG.US,D,20210708,000000,38.2805,38.498,38.184,38.4455,73737.289384552,0
+IHDG.US,D,20210709,000000,38.7157,39.0118,38.6898,38.9512,210103.7952458,0
+IHDG.US,D,20210712,000000,39.1429,39.325,39.134,39.282,88408.286767688,0
+IHDG.US,D,20210713,000000,39.282,39.3516,39.2383,39.325,67793.102610489,0
+IHDG.US,D,20210714,000000,39.3168,39.3409,39.2731,39.2731,50095.076881452,0
+IHDG.US,D,20210715,000000,39.1251,39.2206,39.0599,39.1608,84738.855739489,0
+IHDG.US,D,20210716,000000,39.0814,39.0984,38.8852,38.9253,83183.860066983,0
+IHDG.US,D,20210719,000000,38.3848,38.4455,38.2197,38.4196,101561.28549143,0
+IHDG.US,D,20210720,000000,38.4107,38.7683,38.3669,38.7335,56139.043478768,0
+IHDG.US,D,20210721,000000,38.9423,39.109,38.9075,39.1073,73516.428427462,0
+IHDG.US,D,20210722,000000,38.9342,39.0725,38.8807,39.0118,79588.423065019,0
+IHDG.US,D,20210723,000000,39.2991,39.4383,39.2383,39.4035,26029.080409924,0
+IHDG.US,D,20210726,000000,39.3427,39.3472,39.2108,39.325,89797.356441975,0
+IHDG.US,D,20210727,000000,39.1608,39.1608,38.8664,39.0466,207501.67198994,0
+IHDG.US,D,20210728,000000,39.2295,39.4293,39.208,39.3785,133983.00131925,0
+IHDG.US,D,20210729,000000,39.5782,39.6299,39.5345,39.5434,40996.053897993,0
+IHDG.US,D,20210730,000000,39.5167,39.596,39.4534,39.5167,148858.04283534,0
+IHDG.US,D,20210802,000000,39.7254,39.7415,39.5871,39.613,49365.226713606,0
+IHDG.US,D,20210803,000000,39.7432,39.9092,39.647,39.9002,181274.15305512,0
+IHDG.US,D,20210804,000000,39.8913,40.0822,39.8913,40.0134,97288.691037276,0
+IHDG.US,D,20210805,000000,40.1267,40.1411,40.0394,40.0911,72034.30565958,0
+IHDG.US,D,20210806,000000,39.9698,39.9966,39.9092,39.9609,63317.585144993,0
+IHDG.US,D,20210809,000000,40.0563,40.1357,39.9698,40.1267,47833.774594902,0
+IHDG.US,D,20210810,000000,40.2053,40.2481,40.1526,40.2481,127741.71731866,0
+IHDG.US,D,20210811,000000,40.3961,40.3961,40.2651,40.3872,82865.46152986,0
+IHDG.US,D,20210812,000000,40.2829,40.3872,40.2053,40.3703,62498.045248381,0
+IHDG.US,D,20210813,000000,40.3613,40.4318,40.3436,40.414,58731.076640147,0
+IHDG.US,D,20210816,000000,40.0482,40.2721,40.0144,40.2677,58922.788435387,0
+IHDG.US,D,20210817,000000,40.0225,40.0911,39.8824,40.0482,117700.95218314,0
+IHDG.US,D,20210818,000000,39.8396,39.8824,39.6005,39.6005,45067.967584035,0
+IHDG.US,D,20210819,000000,39.1688,39.4649,39.0198,39.3873,138549.32963513,0
+IHDG.US,D,20210820,000000,39.3516,39.5604,39.3516,39.5604,128877.41350917,0
+IHDG.US,D,20210823,000000,39.613,39.77,39.613,39.7227,35313.088458966,0
+IHDG.US,D,20210824,000000,39.6737,39.7869,39.6737,39.7254,40955.693520048,0
+IHDG.US,D,20210825,000000,39.7165,39.7379,39.6424,39.6826,82329.565400474,0
+IHDG.US,D,20210826,000000,39.605,39.6647,39.5256,39.5782,64944.332600513,0
+IHDG.US,D,20210827,000000,39.613,39.7869,39.613,39.7869,131591.648926,0
+IHDG.US,D,20210830,000000,39.8217,39.9688,39.8217,39.927,104003.08835712,0
+IHDG.US,D,20210831,000000,39.934,39.934,39.77,39.8556,85623.420689458,0
+IHDG.US,D,20210901,000000,39.9092,40.0813,39.8735,40.0134,152894.08062988,0
+IHDG.US,D,20210902,000000,40.1267,40.1526,40.0339,40.0563,74529.922362535,0
+IHDG.US,D,20210903,000000,39.9786,40.2481,39.9786,40.2231,135716.25532769,0
+IHDG.US,D,20210907,000000,40.414,40.4827,40.3613,40.4407,182192.35165337,0
+IHDG.US,D,20210908,000000,40.232,40.274,40.0742,40.0742,58839.825436278,0
+IHDG.US,D,20210909,000000,39.9609,40.1001,39.803,39.8476,100306.7504103,0
+IHDG.US,D,20210910,000000,40.257,40.2651,39.934,39.934,41925.463712347,0
+IHDG.US,D,20210913,000000,40.3534,40.3534,40.083,40.1786,42564.503029814,0
+IHDG.US,D,20210914,000000,40.0742,40.1045,39.952,39.9877,61792.859755946,0
+IHDG.US,D,20210915,000000,39.8646,39.9609,39.7432,39.9609,120317.65001993,0
+IHDG.US,D,20210916,000000,39.8646,39.9261,39.7165,39.9092,77962.796731108,0
+IHDG.US,D,20210917,000000,39.5693,39.5693,39.2117,39.3873,185476.11684787,0
+IHDG.US,D,20210920,000000,38.5756,38.7933,38.4365,38.6987,64974.602883972,0
+IHDG.US,D,20210921,000000,39.1608,39.2268,39.0377,39.0984,69404.154363475,0
+IHDG.US,D,20210922,000000,39.282,39.4373,39.2465,39.3427,76225.058236239,0
+IHDG.US,D,20210923,000000,39.5345,39.6549,39.5345,39.5871,31799.4933345,0
+IHDG.US,D,20210924,000000,39.2251,39.3668,39.2251,39.2697,41422.080109639,0
+IHDG.US,D,20210927,000000,38.953,38.953,38.829,38.9173,59552.858779979,0
+IHDG.US,D,20210928,000000,38.3535,38.3535,37.9477,38.0628,125341.39595252,0
+IHDG.US,D,20210929,000000,38.301,38.3187,38.11,38.1859,56611.035676407,0
+IHDG.US,D,20210930,000000,38.2475,38.3187,38.0182,38.0271,151352.53841668,0
+IHDG.US,D,20211001,000000,37.9923,38.1074,37.7541,38.0093,384379.90721384,0
+IHDG.US,D,20211004,000000,37.7194,37.772,37.327,37.4731,67931.000568469,0
+IHDG.US,D,20211005,000000,37.4642,37.7104,37.4375,37.5784,139623.36413712,0
+IHDG.US,D,20211006,000000,37.2083,37.5864,37.1467,37.5864,219755.5311828,0
+IHDG.US,D,20211007,000000,37.8335,38.0182,37.8335,37.9397,136550.36980522,0
+IHDG.US,D,20211008,000000,37.9745,37.9745,37.8068,37.8603,117959.93127495,0
+IHDG.US,D,20211011,000000,37.9745,38.0985,37.8603,37.8871,86435.112734804,0
+IHDG.US,D,20211012,000000,38.0011,38.053,37.896,37.9397,49414.556064428,0
+IHDG.US,D,20211013,000000,38.1422,38.3178,38.1422,38.2921,78568.202400289,0
+IHDG.US,D,20211014,000000,38.6087,38.7933,38.5908,38.7933,52344.046830294,0
+IHDG.US,D,20211015,000000,38.8468,38.9351,38.8022,38.9351,63378.125711912,0
+IHDG.US,D,20211018,000000,38.6354,38.837,38.6176,38.8201,59258.003796657,0
+IHDG.US,D,20211019,000000,38.8201,38.9869,38.7585,38.9698,47176.79733168,0
+IHDG.US,D,20211020,000000,38.9084,38.9084,38.7505,38.8111,64861.369601402,0
+IHDG.US,D,20211021,000000,38.5649,38.7148,38.5123,38.697,83846.442938254,0
+IHDG.US,D,20211022,000000,38.9262,39.0046,38.8638,39.0046,78804.759059913,0
+IHDG.US,D,20211025,000000,38.9698,39.118,38.8843,39.0582,28113.245482159,0
+IHDG.US,D,20211026,000000,39.1376,39.1813,39.0404,39.093,79923.638426287,0
+IHDG.US,D,20211027,000000,39.0136,39.0582,38.8905,38.8905,58562.908398709,0
+IHDG.US,D,20211028,000000,39.0582,39.1991,39.0404,39.1858,50536.798795631,0
+IHDG.US,D,20211029,000000,38.9084,39.2411,38.8994,39.1991,43660.959963995,0
+IHDG.US,D,20211101,000000,39.349,39.4784,39.3311,39.4543,41465.803852413,0
+IHDG.US,D,20211102,000000,39.4195,39.605,39.3757,39.5336,67504.974356823,0
+IHDG.US,D,20211103,000000,39.6389,39.8244,39.5068,39.8075,96629.471530835,0
+IHDG.US,D,20211104,000000,39.745,39.886,39.745,39.886,261647.36124685,0
+IHDG.US,D,20211105,000000,39.8948,39.8948,39.6389,39.8075,76370.804045487,0
+IHDG.US,D,20211108,000000,39.8592,39.8681,39.7718,39.8244,84954.111088532,0
+IHDG.US,D,20211109,000000,39.9564,39.9832,39.7361,39.8164,58762.468045215,0
+IHDG.US,D,20211110,000000,39.5782,39.6656,39.4016,39.481,84148.024651233,0
+IHDG.US,D,20211111,000000,39.9654,39.9832,39.886,39.9475,66334.523396408,0
+IHDG.US,D,20211112,000000,40.0536,40.1857,39.9786,40.1152,64999.267559382,0
+IHDG.US,D,20211115,000000,40.133,40.133,40.0448,40.0973,50630.973010837,0
+IHDG.US,D,20211116,000000,40.1241,40.2124,40.1241,40.1678,34868.003179957,0
+IHDG.US,D,20211117,000000,40.2392,40.2909,40.1411,40.1767,91112.432090026,0
+IHDG.US,D,20211118,000000,40.1767,40.1857,40.0109,40.1767,44852.712234993,0
+IHDG.US,D,20211119,000000,40.2392,40.2731,40.1678,40.2124,50317.058960151,0
+IHDG.US,D,20211122,000000,40.2909,40.4407,40.1241,40.133,105458.30420638,0
+IHDG.US,D,20211123,000000,39.8948,40.0448,39.7013,39.886,73612.844885887,0
+IHDG.US,D,20211124,000000,39.5291,39.7807,39.4899,39.7807,121092.34505216,0
+IHDG.US,D,20211126,000000,38.8994,38.9173,38.4588,38.5649,39535.232440693,0
+IHDG.US,D,20211129,000000,39.4632,39.4632,38.8468,39.084,105671.31731221,0
+IHDG.US,D,20211130,000000,38.8379,38.9698,38.4855,38.688,128954.77090023,0
+IHDG.US,D,20211201,000000,39.1376,39.4123,38.5908,38.5908,135643.38242306,0
+IHDG.US,D,20211202,000000,38.5649,38.9698,38.5649,38.8727,82704.020018077,0
+IHDG.US,D,20211203,000000,38.9262,39.0226,38.2921,38.5301,93580.020752741,0
+IHDG.US,D,20211206,000000,38.7933,38.8905,38.6613,38.8512,77966.160095937,0
+IHDG.US,D,20211207,000000,39.7985,40.1589,39.7985,40.0617,218449.42450762,0
+IHDG.US,D,20211208,000000,40.1857,40.1857,39.9413,40.0536,113882.41198087,0
+IHDG.US,D,20211209,000000,39.8423,39.8948,39.7718,39.7807,69344.734918166,0
+IHDG.US,D,20211210,000000,39.8333,39.9127,39.6389,39.7629,125645.21990871,0
+IHDG.US,D,20211213,000000,39.8244,39.8423,39.5514,39.5604,108114.24129951,0
+IHDG.US,D,20211214,000000,39.2785,39.4346,39.1019,39.2785,85679.476769938,0
+IHDG.US,D,20211215,000000,39.4543,39.7629,39.2339,39.7539,104096.14145073,0
+IHDG.US,D,20211216,000000,39.9216,39.9296,39.5604,39.6745,153034.22083108,0
+IHDG.US,D,20211217,000000,39.3133,39.5426,39.1991,39.2161,160149.97968716,0
+IHDG.US,D,20211220,000000,38.9084,39.183,38.8531,39.1555,99283.166380742,0
+IHDG.US,D,20211221,000000,39.4195,39.6835,39.406,39.6478,66108.056831271,0
+IHDG.US,D,20211222,000000,39.6308,40.0144,39.621,40.0064,74209.281582191,0
+IHDG.US,D,20211223,000000,40.0448,40.2213,39.9921,40.1589,296542.27134543,0
+IHDG.US,D,20211227,000000,40.1946,40.637,40.1946,40.6102,116580.95169515,0
+IHDG.US,D,20211228,000000,40.6191,40.7601,40.6191,40.6637,243802.46858695,0
+IHDG.US,D,20211229,000000,40.637,40.6441,40.4336,40.6102,103940.30554699,0
+IHDG.US,D,20211230,000000,40.7075,40.7387,40.5308,40.5326,98312.275066834,0
+IHDG.US,D,20211231,000000,40.5666,40.6459,40.4684,40.4684,39065.482486274,0
+IHDG.US,D,20220103,000000,40.761,40.7868,40.5666,40.7788,109773.5012817,0
+IHDG.US,D,20220104,000000,40.8404,40.8582,40.6548,40.7253,101627.43166641,0
+IHDG.US,D,20220105,000000,40.7253,40.8314,40.3711,40.3711,175713.38987154,0
+IHDG.US,D,20220106,000000,40.1063,40.1411,39.8762,39.9644,339785.05294906,0
+IHDG.US,D,20220107,000000,39.8672,39.9466,39.6638,39.8494,163735.32659465,0
+IHDG.US,D,20220110,000000,39.2393,39.3186,38.9208,39.3009,175796.35287064,0
+IHDG.US,D,20220111,000000,39.3544,39.6103,39.2215,39.6103,156134.1220816,0
+IHDG.US,D,20220112,000000,39.8672,40.009,39.8003,39.8494,110733.18137951,0
+IHDG.US,D,20220113,000000,39.7254,39.7343,39.2481,39.275,78329.403497445,0
+IHDG.US,D,20220114,000000,39.0181,39.1421,38.9039,39.0716,74809.081643322,0
+IHDG.US,D,20220118,000000,38.8763,39.0716,38.8325,38.8852,177568.84613542,0
+IHDG.US,D,20220119,000000,39.3009,39.4338,39.0975,39.0975,106137.70390179,0
+IHDG.US,D,20220120,000000,39.2125,39.406,38.9654,38.9735,307753.48744136,0
+IHDG.US,D,20220121,000000,38.5756,38.5979,38.1422,38.1599,184042.2023092,0
+IHDG.US,D,20220124,000000,37.2583,37.6203,36.5813,37.5766,265657.61324437,0
+IHDG.US,D,20220125,000000,37.2137,37.5365,36.971,37.2403,88662.781373065,0
+IHDG.US,D,20220126,000000,37.8416,37.9565,37.3466,37.5142,99197.961138413,0
+IHDG.US,D,20220127,000000,37.78,37.9299,37.5677,37.674,104754.23983555,0
+IHDG.US,D,20220128,000000,37.4437,37.7622,37.1521,37.7443,142538.28032206,0
+IHDG.US,D,20220131,000000,37.6828,38.1779,37.6828,38.169,118816.46818469,0
+IHDG.US,D,20220201,000000,38.3722,38.4168,38.0859,38.4079,151968.03418035,0
+IHDG.US,D,20220202,000000,38.6907,38.7085,38.4873,38.6202,143499.08154149,0
+IHDG.US,D,20220203,000000,38.0182,38.0717,37.5677,37.6114,165402.43442811,0
+IHDG.US,D,20220204,000000,37.6471,37.8951,37.5054,37.7176,171967.72257389,0
+IHDG.US,D,20220207,000000,37.78,38.0271,37.7443,37.78,128085.9016528,0
+IHDG.US,D,20220208,000000,37.674,37.9119,37.5848,37.8505,115136.94706199,0
+IHDG.US,D,20220209,000000,38.4962,38.7175,38.4632,38.7175,60675.101511182,0
+IHDG.US,D,20220210,000000,38.2305,38.6292,38.0566,38.2393,105282.28811367,0
+IHDG.US,D,20220211,000000,38.0896,38.1342,37.2751,37.3902,88889.247938203,0
+IHDG.US,D,20220214,000000,37.3377,37.4804,37.1075,37.3197,59703.089075665,0
+IHDG.US,D,20220215,000000,37.7354,38.0271,37.7265,38.0271,54330.674322495,0
+IHDG.US,D,20220216,000000,37.8148,38.1779,37.797,38.1511,73416.648604208,0
+IHDG.US,D,20220217,000000,37.8683,37.8683,37.4437,37.4617,133658.99717408,0
+IHDG.US,D,20220218,000000,37.55,37.6489,37.3475,37.5231,59347.693525424,0
+IHDG.US,D,20220222,000000,37.1869,37.3991,36.789,37.0369,340736.88519561,0
+IHDG.US,D,20220223,000000,37.2751,37.2751,36.5858,36.6294,84094.210813973,0
+IHDG.US,D,20220224,000000,35.7366,36.798,35.3824,36.798,464408.93107143,0
+IHDG.US,D,20220225,000000,36.9746,37.6382,36.8684,37.6294,108280.16729773,0
+IHDG.US,D,20220228,000000,36.9657,37.5402,36.8684,37.0807,193327.33147986,0
+IHDG.US,D,20220301,000000,37.2583,37.426,36.6214,36.8595,65022.811113184,0
+IHDG.US,D,20220302,000000,37.2226,37.4964,37.1521,37.3643,125620.5552333,0
+IHDG.US,D,20220303,000000,37.4437,37.4437,36.6561,36.8506,133192.6105845,0
+IHDG.US,D,20220304,000000,36.0104,36.0104,35.5153,35.8427,175161.79803962,0
+IHDG.US,D,20220307,000000,35.8337,35.8605,34.7812,34.9935,192290.29399098,0
+IHDG.US,D,20220308,000000,35.2406,35.9221,34.8481,35.3119,331724.18857607,0
+IHDG.US,D,20220309,000000,36.0371,36.5322,35.6482,36.3288,171224.41894673,0
+IHDG.US,D,20220310,000000,35.7891,36.1959,35.7544,36.0104,143558.5009868,0
+IHDG.US,D,20220311,000000,36.2761,36.3021,35.7713,35.7713,278364.4055675,0
+IHDG.US,D,20220314,000000,36.2494,36.409,35.8775,35.9488,158239.58846442,0
+IHDG.US,D,20220315,000000,36.0461,36.3288,35.8337,36.2405,137950.65069561,0
+IHDG.US,D,20220316,000000,36.913,37.541,36.913,37.5142,157930.15890017,0
+IHDG.US,D,20220317,000000,37.4706,37.8478,37.3876,37.797,129824.76126928,0
+IHDG.US,D,20220318,000000,37.7711,38.3902,37.722,38.3722,128387.48336577,0
+IHDG.US,D,20220321,000000,38.3367,38.4962,38.2135,38.4168,54150.17374335,0
+IHDG.US,D,20220322,000000,38.5319,38.5408,38.3722,38.4873,76845.038486344,0
+IHDG.US,D,20220323,000000,38.2045,38.3437,38.0093,38.0985,65804.232875071,0
+IHDG.US,D,20220324,000000,38.2751,38.3946,38.1555,38.3813,121825.55858484,0
+IHDG.US,D,20220325,000000,38.3813,38.3902,38.1226,38.3633,170065.17920241,0
+IHDG.US,D,20220328,000000,38.3544,38.5417,38.1492,38.4971,69021.851894603,0
+IHDG.US,D,20220329,000000,38.854,38.9432,38.5953,38.9342,188791.27344744,0
+IHDG.US,D,20220330,000000,38.7291,38.8986,38.5953,38.7112,179154.11209138,0
+IHDG.US,D,20220331,000000,38.6845,38.6845,38.2653,38.301,97211.333646213,0
+IHDG.US,D,20220401,000000,38.5872,38.7558,38.4705,38.7201,99039.88299146,0
+IHDG.US,D,20220404,000000,38.7826,38.9878,38.7646,38.955,108638.9262128,0
+IHDG.US,D,20220405,000000,38.7737,38.8004,38.515,38.6488,162782.37322649,0
+IHDG.US,D,20220406,000000,38.0423,38.2653,37.8549,38.1046,141459.76133364,0
+IHDG.US,D,20220407,000000,38.1403,38.3902,37.9531,38.2741,323995.17619955,0
+IHDG.US,D,20220408,000000,38.3633,38.521,38.2942,38.3276,74881.954547947,0
+IHDG.US,D,20220411,000000,38.0957,38.1492,37.809,37.8728,95612.614230933,0
+IHDG.US,D,20220412,000000,37.9085,38.069,37.6676,37.7479,114490.05989326,0
+IHDG.US,D,20220413,000000,37.9263,38.1984,37.8906,38.1849,76190.303466341,0
+IHDG.US,D,20220414,000000,38.3367,38.4259,38.1484,38.1582,70679.990755191,0
+IHDG.US,D,20220418,000000,38.0601,38.3378,38.0423,38.1046,120185.35767,0
+IHDG.US,D,20220419,000000,37.9709,38.3633,37.9709,38.3544,96446.728708471,0
+IHDG.US,D,20220420,000000,38.1315,38.2564,38.0869,38.1492,107842.92986999,0
+IHDG.US,D,20220421,000000,38.2384,38.283,37.4,37.4358,130947.00400048,0
+IHDG.US,D,20220422,000000,37.5784,37.5784,36.9808,37.0254,109698.38613386,0
+IHDG.US,D,20220425,000000,36.5437,36.8916,36.339,36.8738,130943.64063565,0
+IHDG.US,D,20220426,000000,36.6597,36.6597,36.0105,36.0175,103876.40161525,0
+IHDG.US,D,20220427,000000,36.6775,36.9362,36.4902,36.7401,122740.39381826,0
+IHDG.US,D,20220428,000000,36.9987,37.3599,36.7489,37.3197,74173.405690684,0
+IHDG.US,D,20220429,000000,37.3732,37.5946,36.8292,36.847,130966.06306784,0
+IHDG.US,D,20220502,000000,36.8381,36.989,36.5171,36.9541,99788.792226668,0
+IHDG.US,D,20220503,000000,36.8738,37.07,36.7401,37.0165,90336.615936188,0
+IHDG.US,D,20220504,000000,36.8649,37.359,36.5437,37.2931,68028.538148503,0
+IHDG.US,D,20220505,000000,37.0967,37.1057,36.1335,36.3476,82275.751563213,0
+IHDG.US,D,20220506,000000,35.964,36.0443,35.6339,35.848,861817.39251036,0
+IHDG.US,D,20220509,000000,35.0809,35.146,34.5859,34.6884,120309.80216866,0
+IHDG.US,D,20220510,000000,35.4109,35.4199,34.8847,35.1523,183519.75963913,0
+IHDG.US,D,20220511,000000,35.1702,35.5446,34.8758,34.8936,305408.1010341,0
+IHDG.US,D,20220512,000000,34.626,35.1612,34.5369,34.9561,290667.59411117,0
+IHDG.US,D,20220513,000000,35.5181,35.9418,35.5181,35.9105,148567.67233845,0
+IHDG.US,D,20220516,000000,35.7857,35.9818,35.625,35.8123,229355.69552574,0
+IHDG.US,D,20220517,000000,36.4456,36.4699,36.1602,36.4188,223926.10357048,0
+IHDG.US,D,20220518,000000,36.0621,36.0952,35.4912,35.5627,249964.15295328,0
+IHDG.US,D,20220519,000000,35.0274,35.6339,35.0274,35.4378,146774.99888472,0
+IHDG.US,D,20220520,000000,36.0531,36.071,35.4109,35.9194,319321.22020915,0
+IHDG.US,D,20220523,000000,36.08,36.3362,35.9907,36.2851,245361.9487459,0
+IHDG.US,D,20220524,000000,36.0621,36.08,35.7857,36.0175,138664.80516092,0
+IHDG.US,D,20220525,000000,35.8391,36.2315,35.8391,36.0889,145157.22040207,0
+IHDG.US,D,20220526,000000,36.1246,36.508,36.1156,36.4545,178322.23985706,0
+IHDG.US,D,20220527,000000,36.6865,36.963,36.6775,36.963,122617.0704412,0
+IHDG.US,D,20220531,000000,37.2217,37.2217,36.9184,37.0521,196621.18676885,0
+IHDG.US,D,20220601,000000,37.2484,37.2487,36.7221,36.8024,186403.28441901,0
+IHDG.US,D,20220602,000000,37.0611,37.5873,36.9898,37.5873,183766.40639324,0
+IHDG.US,D,20220603,000000,37.2394,37.302,37.07,37.2394,107337.30402406,0
+IHDG.US,D,20220606,000000,37.6499,37.6944,37.3942,37.4715,102016.46086493,0
+IHDG.US,D,20220607,000000,37.1949,37.5963,37.1949,37.5784,60069.695842001,0
+IHDG.US,D,20220608,000000,37.2217,37.3643,37.1146,37.1771,104662.30786357,0
+IHDG.US,D,20220609,000000,36.963,36.963,36.5171,36.5171,78117.511513233,0
+IHDG.US,D,20220610,000000,35.9194,35.9417,35.6387,35.7857,115658.26861046,0
+IHDG.US,D,20220613,000000,34.9561,35.0987,34.6975,34.8401,245086.15282994,0
+IHDG.US,D,20220614,000000,34.7687,34.8401,34.352,34.5725,739736.21819855,0
+IHDG.US,D,20220615,000000,34.7867,35.1165,34.6149,34.9471,263725.92071104,0
+IHDG.US,D,20220616,000000,33.8857,33.8942,33.52,33.6093,176568.80565965,0
+IHDG.US,D,20220617,000000,33.8233,33.9481,33.5735,33.6824,143660.52305327,0
+IHDG.US,D,20220621,000000,33.9927,34.1801,33.9927,34.0641,100082.52608838,0
+IHDG.US,D,20220622,000000,33.4754,33.8751,33.4754,33.6449,167550.50343209,0
+IHDG.US,D,20220623,000000,33.6003,33.6181,33.3148,33.6181,219049.22456875,0
+IHDG.US,D,20220624,000000,34.1177,34.6537,34.0996,34.6537,181731.24763018,0
+IHDG.US,D,20220627,000000,34.6537,34.6989,34.472,34.5537,134138.48086639,0
+IHDG.US,D,20220628,000000,34.7808,34.908,34.2812,34.2903,173083.72194422,0
+IHDG.US,D,20220629,000000,34.4175,34.5356,34.2903,34.3721,178250.21946735,0
+IHDG.US,D,20220630,000000,33.7725,34.0638,33.5365,33.9906,162250.9208303,0
+IHDG.US,D,20220701,000000,33.7452,34.0268,33.5091,33.9724,374439.51354357,0
+IHDG.US,D,20220705,000000,33.3002,33.7907,33.2725,33.7907,93016.771515963,0
+IHDG.US,D,20220706,000000,33.9452,34.1268,33.818,34.0905,202079.0792347,0
+IHDG.US,D,20220707,000000,34.4811,34.7082,34.4538,34.699,210400.74017171,0
+IHDG.US,D,20220708,000000,34.5174,34.7081,34.4438,34.6355,122040.75206142,0
+IHDG.US,D,20220711,000000,34.4901,34.5052,34.2903,34.3629,108342.32276665,0
+IHDG.US,D,20220712,000000,34.2994,34.5356,34.2118,34.3448,143111.8713013,0
+IHDG.US,D,20220713,000000,33.9633,34.4538,33.9633,34.3448,195652.05759821,0
+IHDG.US,D,20220714,000000,34.0632,34.2268,33.8181,34.2268,110559.52413286,0
+IHDG.US,D,20220715,000000,34.4538,34.5628,34.2176,34.5356,228537.97577656,0
+IHDG.US,D,20220718,000000,34.9261,35.0091,34.5719,34.6264,78054.515424576,0
+IHDG.US,D,20220719,000000,34.8989,35.2714,34.8262,35.2531,165500.76116448,0
+IHDG.US,D,20220720,000000,35.1987,35.3067,35.0352,35.1714,154909.05592901,0
+IHDG.US,D,20220721,000000,35.2622,35.6256,35.1805,35.6256,114491.91900877,0
+IHDG.US,D,20220722,000000,35.7618,35.8163,35.3259,35.453,147580.40176079,0
+IHDG.US,D,20220725,000000,35.7528,35.7667,35.5983,35.7164,115357.22202458,0
+IHDG.US,D,20220726,000000,35.5257,35.5257,35.2622,35.3349,161005.80923886,0
+IHDG.US,D,20220727,000000,35.5166,35.8444,35.4712,35.8436,102006.67536721,0
+IHDG.US,D,20220728,000000,36.0525,36.3886,35.9344,36.3613,119421.72423114,0
+IHDG.US,D,20220729,000000,36.6521,36.8608,36.5612,36.8519,157218.73242668,0
+IHDG.US,D,20220801,000000,36.6338,36.7247,36.434,36.5703,122198.17996379,0
+IHDG.US,D,20220802,000000,36.2887,36.5258,36.2397,36.2887,106986.02083857,0
+IHDG.US,D,20220803,000000,36.4431,36.4613,36.2342,36.3705,173770.68006365,0
+IHDG.US,D,20220804,000000,36.5521,36.6883,36.534,36.6066,100792.38881958,0
+IHDG.US,D,20220805,000000,36.4159,36.5975,36.3705,36.543,112603.88507478,0
+IHDG.US,D,20220808,000000,36.6611,36.8155,36.4159,36.5067,134917.91411726,0
+IHDG.US,D,20220809,000000,36.3977,36.3977,36.1524,36.2251,165403.88245534,0
+IHDG.US,D,20220810,000000,36.6611,36.8246,36.5339,36.8246,123867.13590776,0
+IHDG.US,D,20220811,000000,36.8155,36.9881,36.7065,36.761,156651.77179927,0
+IHDG.US,D,20220812,000000,36.6702,36.979,36.6702,36.9518,220371.54095309,0
+IHDG.US,D,20220815,000000,36.6521,36.8882,36.6429,36.8882,152699.56082377,0
+IHDG.US,D,20220816,000000,36.7065,37.1152,36.7065,37.079,144652.02259788,0
+IHDG.US,D,20220817,000000,36.7792,36.845,36.6066,36.7429,142306.01658428,0
+IHDG.US,D,20220818,000000,36.8428,37.0517,36.8065,37.0153,160641.41318513,0
+IHDG.US,D,20220819,000000,36.8791,36.8973,36.6429,36.7065,156875.25336697,0
+IHDG.US,D,20220822,000000,36.4159,36.434,36.216,36.2887,120665.73492816,0
+IHDG.US,D,20220823,000000,36.1252,36.266,36.0525,36.216,133032.08197213,0
+IHDG.US,D,20220824,000000,36.1888,36.3157,36.1161,36.2706,138673.0649912,0
+IHDG.US,D,20220825,000000,36.2706,36.6157,36.2342,36.6157,135800.83144383,0
+IHDG.US,D,20220826,000000,36.434,36.434,35.6619,35.6891,204850.03049525,0
+IHDG.US,D,20220829,000000,35.4802,35.6346,35.4258,35.5529,170700.28552028,0
+IHDG.US,D,20220830,000000,35.6801,35.6801,35.0823,35.2077,133799.40538437,0
+IHDG.US,D,20220831,000000,35.2714,35.3349,34.8898,34.9261,169456.27482325,0
+IHDG.US,D,20220901,000000,34.4356,34.6628,34.218,34.59,225973.99266738,0
+IHDG.US,D,20220902,000000,34.7808,34.8989,34.1868,34.2903,196009.84828542,0
+IHDG.US,D,20220906,000000,34.7082,34.7444,34.4083,34.5174,103378.3898172,0
+IHDG.US,D,20220907,000000,34.3902,34.699,34.3448,34.6899,170243.41433508,0
+IHDG.US,D,20220908,000000,34.3357,34.8444,34.3357,34.7172,102259.8810843,0
+IHDG.US,D,20220909,000000,35.2441,35.5892,35.2441,35.5892,93251.26202788,0
+IHDG.US,D,20220912,000000,35.8618,35.9637,35.7618,35.8708,273937.76085144,0
+IHDG.US,D,20220913,000000,35.4802,35.5529,34.9513,34.9806,128080.25886131,0
+IHDG.US,D,20220914,000000,34.9806,35.0443,34.799,34.9715,177432.2549117,0
+IHDG.US,D,20220915,000000,34.7172,34.8327,34.4992,34.581,121706.08015709,0
+IHDG.US,D,20220916,000000,34.2085,34.3571,34.0822,34.2358,156543.8841459,0
+IHDG.US,D,20220919,000000,33.9997,34.4175,33.934,34.4175,238188.41628109,0
+IHDG.US,D,20220920,000000,34.0813,34.0813,33.6229,33.8361,137140.61995557,0
+IHDG.US,D,20220921,000000,33.9906,34.1893,33.6544,33.6998,176656.12434409,0
+IHDG.US,D,20220922,000000,33.7271,33.7271,33.4047,33.5454,150274.29041178,0
+IHDG.US,D,20220923,000000,32.9096,32.9368,32.6824,32.9368,173259.86505176,0
+IHDG.US,D,20220926,000000,32.7994,33.111,32.7169,32.8177,594599.72359267,0
+IHDG.US,D,20220927,000000,33.0835,33.2008,32.6848,32.946,251129.3566634,0
+IHDG.US,D,20220928,000000,33.1293,33.6517,33.0835,33.5784,192554.87594171,0
+IHDG.US,D,20220929,000000,33.1293,33.1293,32.7861,33.0377,147033.0766357,0
+IHDG.US,D,20220930,000000,32.9094,33.3218,32.891,32.891,210416.38255373,0
+IHDG.US,D,20221003,000000,33.3126,33.6975,33.3126,33.615,277773.76184711,0
+IHDG.US,D,20221004,000000,34.394,34.8156,34.394,34.7056,837438.30334616,0
+IHDG.US,D,20221005,000000,34.2932,34.6314,34.1516,34.5315,313218.52446415,0
+IHDG.US,D,20221006,000000,34.2199,34.3848,34.1007,34.1466,133861.45672528,0
+IHDG.US,D,20221007,000000,33.8716,33.8716,33.4409,33.5417,504051.52017898,0
+IHDG.US,D,20221010,000000,33.7983,33.7983,33.4042,33.5875,228141.49180938,0
+IHDG.US,D,20221011,000000,33.2943,33.5325,33.0697,33.2393,175624.1448896,0
+IHDG.US,D,20221012,000000,33.2118,33.2668,33.111,33.1476,170951.71704962,0
+IHDG.US,D,20221013,000000,32.4786,33.56,32.3412,33.505,166829.24335054,0
+IHDG.US,D,20221014,000000,33.8441,33.8579,33.1568,33.1751,301862.62616179,0
+IHDG.US,D,20221017,000000,33.8075,33.9908,33.7342,33.8991,200189.85436216,0
+IHDG.US,D,20221018,000000,34.3757,34.3757,33.9083,33.9908,312333.57841598,0
+IHDG.US,D,20221019,000000,33.8991,33.9541,33.5794,33.7067,102024.13138965,0
+IHDG.US,D,20221020,000000,33.5875,34.009,33.5601,33.6608,257590.22664017,0
+IHDG.US,D,20221021,000000,33.5325,34.2199,33.5234,34.174,257841.1977759,0
+IHDG.US,D,20221024,000000,34.2382,34.3482,34.0365,34.2015,301068.24795826,0
+IHDG.US,D,20221025,000000,34.3115,34.8339,34.2657,34.8339,362686.02649538,0
+IHDG.US,D,20221026,000000,34.6506,35.1994,34.6506,34.898,429064.61835941,0
+IHDG.US,D,20221027,000000,34.8247,34.8797,34.5681,34.6139,149482.77315619,0
+IHDG.US,D,20221028,000000,34.3757,34.646,34.3024,34.6231,409052.39823207,0
+IHDG.US,D,20221031,000000,34.4765,34.5773,34.4404,34.5406,99001.565972379,0
+IHDG.US,D,20221101,000000,35.0813,35.118,34.6689,34.7972,306971.52554217,0
+IHDG.US,D,20221102,000000,34.6689,34.9856,34.229,34.2474,243188.84816467,0
+IHDG.US,D,20221103,000000,34.0732,34.3314,34.0183,34.2474,193397.26601469,0
+IHDG.US,D,20221104,000000,34.8339,35.0221,34.6731,34.9072,220006.75347517,0
+IHDG.US,D,20221107,000000,34.9255,34.9805,34.7881,34.8797,119705.59349125,0
+IHDG.US,D,20221108,000000,35.2005,35.3563,35.0447,35.2324,685298.50968779,0
+IHDG.US,D,20221109,000000,35.3838,35.5212,35.2463,35.2738,96250.704089008,0
+IHDG.US,D,20221110,000000,36.1627,36.511,35.9895,36.511,117590.88887802,0
+IHDG.US,D,20221111,000000,36.3185,36.6484,36.0528,36.6026,58554.839502362,0
+IHDG.US,D,20221114,000000,36.566,36.7492,36.4102,36.456,92500.322378121,0
+IHDG.US,D,20221115,000000,36.6576,36.7218,36.1902,36.3277,369867.07451381,0
+IHDG.US,D,20221116,000000,36.3185,36.3368,36.1993,36.2269,231517.59917437,0
+IHDG.US,D,20221117,000000,36.0802,36.4176,36.0528,36.3735,95525.070153093,0
+IHDG.US,D,20221118,000000,36.5385,36.5935,36.4102,36.566,98498.532522068,0
+IHDG.US,D,20221121,000000,36.566,36.7126,36.5201,36.6943,126174.10171998,0
+IHDG.US,D,20221122,000000,36.6393,36.8409,36.5897,36.8409,244085.79718019,0
+IHDG.US,D,20221123,000000,36.8042,36.9417,36.7676,36.905,116832.51957657,0
+IHDG.US,D,20221125,000000,36.9784,37.0792,36.9417,37.015,70844.786901175,0
+IHDG.US,D,20221128,000000,36.8592,37.0242,36.8134,36.8317,141343.67010658,0
+IHDG.US,D,20221129,000000,36.8867,36.9325,36.696,36.8592,246861.75617713,0
+IHDG.US,D,20221130,000000,37.07,37.4045,36.8867,37.3449,256826.40144447,0
+IHDG.US,D,20221201,000000,37.3724,37.4274,37.2441,37.2441,1240346.2734683,0
+IHDG.US,D,20221202,000000,37.125,37.3908,37.125,37.3449,339915.30623271,0
+IHDG.US,D,20221205,000000,37.1616,37.2533,37.0333,37.18,300170.20776389,0
+IHDG.US,D,20221206,000000,37.0242,37.07,36.7584,37.07,1027656.9653679,0
+IHDG.US,D,20221207,000000,36.75,36.93,36.7,36.8,297363,0
+IHDG.US,D,20221208,000000,36.59,36.8699,36.545,36.85,243411,0
+IHDG.US,D,20221209,000000,36.93,37.03,36.8001,36.84,333891,0
+IHDG.US,D,20221212,000000,38.46,38.46,36.73,37.05,357781,0
+IHDG.US,D,20221213,000000,37.52,37.58,36.99,37.16,397717,0
+IHDG.US,D,20221214,000000,37.22,37.4,37.065,37.1,190956,0
+IHDG.US,D,20221215,000000,36.74,36.74,36.385,36.44,289963,0
+IHDG.US,D,20221216,000000,36.13,36.22,35.97,36.22,541900,0
+IHDG.US,D,20221219,000000,36.18,36.22,35.9401,36.02,158951,0
+IHDG.US,D,20221220,000000,35.8,35.87,35.7,35.79,141689,0
+IHDG.US,D,20221221,000000,36,36.35,36,36.26,223629,0
+IHDG.US,D,20221222,000000,36.17,36.17,35.8012,36.05,118408,0
+IHDG.US,D,20221223,000000,35.83,35.94,35.71,35.94,298388,0
+IHDG.US,D,20221227,000000,35.99,36.07,35.92,35.94,195688,0
+IHDG.US,D,20221228,000000,35.98,36.01,35.71,35.73,280437,0
+IHDG.US,D,20221229,000000,36.05,36.25,35.98,36.18,452787,0
+IHDG.US,D,20221230,000000,35.85,35.89,35.5301,35.63,205702,0
+IHDG.US,D,20230103,000000,36.37,36.4725,36.18,36.38,547276,0
+IHDG.US,D,20230104,000000,36.82,36.96,36.7317,36.9,119950,0
+IHDG.US,D,20230105,000000,36.85,36.94,36.77,36.8,172996,0
+IHDG.US,D,20230106,000000,37.04,37.34,36.89,37.34,115663,0
+IHDG.US,D,20230109,000000,37.44,37.58,37.24,37.26,200770,0
+IHDG.US,D,20230110,000000,37.22,37.4,37.21,37.4,165354,0
+IHDG.US,D,20230111,000000,37.66,37.82,37.615,37.79,137439,0
+IHDG.US,D,20230112,000000,37.78,37.905,37.6227,37.855,301092,0
+IHDG.US,D,20230113,000000,37.74,38.02,37.74,38.02,105593,0
+IHDG.US,D,20230117,000000,38.23,38.35,38.1006,38.26,165069,0
+IHDG.US,D,20230118,000000,38.33,38.38,38.059,38.07,223057,0
+IHDG.US,D,20230119,000000,37.79,37.8899,37.665,37.78,224551,0
+IHDG.US,D,20230120,000000,37.86,38.15,37.84,38.15,109662,0
+IHDG.US,D,20230123,000000,38.14,38.39,38.08,38.38,305270,0
+IHDG.US,D,20230124,000000,38.2,38.31,38.16,38.25,187617,0
+IHDG.US,D,20230125,000000,38.06,38.37,37.9979,38.33,514970,0
+IHDG.US,D,20230126,000000,38.3,38.3,38.11,38.29,248142,0
+IHDG.US,D,20230127,000000,38.13,38.3399,38.1,38.26,169218,0
+IHDG.US,D,20230130,000000,38.17,38.29,38.13,38.18,256002,0
+IHDG.US,D,20230131,000000,38.1,38.36,38.06,38.36,448582,0
+IHDG.US,D,20230201,000000,38.2,38.44,38.02,38.35,395812,0
+IHDG.US,D,20230202,000000,38.49,38.6897,38.41,38.66,309171,0
+IHDG.US,D,20230203,000000,38.66,39.035,38.65,38.93,195224,0
+IHDG.US,D,20230206,000000,38.67,38.71,38.54,38.69,331865,0
+IHDG.US,D,20230207,000000,38.47,38.7633,38.34,38.74,87390,0
+IHDG.US,D,20230208,000000,38.67,38.67,38.385,38.51,135089,0
+IHDG.US,D,20230209,000000,38.65,38.6895,38.32,38.37,302421,0
+IHDG.US,D,20230210,000000,38.06,38.16,37.98,38.16,142381,0
+IHDG.US,D,20230213,000000,38.32,38.61,38.31,38.58,196038,0
+IHDG.US,D,20230214,000000,38.51,38.699,38.4,38.68,247184,0
+IHDG.US,D,20230215,000000,38.53,38.8,38.51,38.8,161327,0
+IHDG.US,D,20230216,000000,38.5,38.689,38.47,38.51,197918,0
+IHDG.US,D,20230217,000000,38.54,38.7037,38.51,38.69,139416,0
+IHDG.US,D,20230221,000000,38.33,38.36,38.21,38.26,133457,0
+IHDG.US,D,20230222,000000,38.21,38.4334,38.1915,38.32,134807,0
+IHDG.US,D,20230223,000000,38.39,38.44,38.1601,38.42,95400,0
+IHDG.US,D,20230224,000000,38.02,38.0368,37.84,37.98,172098,0
+IHDG.US,D,20230227,000000,38.29,38.3,38.1693,38.22,73547,0
+IHDG.US,D,20230228,000000,37.98,38.03,37.909,37.94,123461,0
+IHDG.US,D,20230301,000000,38.11,38.14,37.8801,38.01,165949,0
+IHDG.US,D,20230302,000000,38.02,38.41,38.02,38.41,133500,0
+IHDG.US,D,20230303,000000,38.41,38.62,38.36,38.6,127956,0
+IHDG.US,D,20230306,000000,38.5,38.53,38.41,38.41,165307,0
+IHDG.US,D,20230307,000000,38.51,38.51,38.17,38.23,198719,0
+IHDG.US,D,20230308,000000,38.2,38.319,38.12,38.3,106125,0
+IHDG.US,D,20230309,000000,38.24,38.31,37.838,37.91,162356,0
+IHDG.US,D,20230310,000000,37.8,37.84,37.37,37.4,227428,0
+IHDG.US,D,20230313,000000,37.01,37.36,37.001,37.15,277336,0
+IHDG.US,D,20230314,000000,37.59,37.74,37.4371,37.73,187264,0
+IHDG.US,D,20230315,000000,36.99,37.3,36.8401,37.3,134555,0
+IHDG.US,D,20230316,000000,37.15,37.89,37.15,37.86,280692,0
+IHDG.US,D,20230317,000000,37.47,37.54,37.26,37.36,129541,0
+IHDG.US,D,20230320,000000,37.69,37.88,37.58,37.84,103599,0
+IHDG.US,D,20230321,000000,38.09,38.235,37.9901,38.18,170392,0
+IHDG.US,D,20230322,000000,38.17,38.37,37.85,37.85,214160,0
+IHDG.US,D,20230323,000000,38.28,38.43,37.96,38.11,133066,0
+IHDG.US,D,20230324,000000,38.15,38.27,37.96,38.26,117583,0
+IHDG.US,D,20230327,000000,38.31,38.37,38.21,38.32,256929,0
+IHDG.US,D,20230328,000000,38.2,38.2,38.0315,38.12,124758,0
+IHDG.US,D,20230329,000000,38.61,38.709,38.5389,38.7,141226,0
+IHDG.US,D,20230330,000000,38.88,39,38.82,39,257939,0
+IHDG.US,D,20230331,000000,39.24,39.42,39.24,39.42,177945,0
+IHDG.US,D,20230403,000000,39.28,39.44,39.23,39.44,135773,0
+IHDG.US,D,20230404,000000,39.4,39.46,39.26,39.33,275826,0
+IHDG.US,D,20230405,000000,39.25,39.29,39.14,39.29,205449,0
+IHDG.US,D,20230406,000000,39.27,39.44,39.2342,39.39,215418,0
+IHDG.US,D,20230410,000000,39.41,39.59,39.33,39.59,143656,0
+IHDG.US,D,20230411,000000,39.46,39.5782,39.42,39.5,148059,0
+IHDG.US,D,20230412,000000,39.62,39.668,39.4187,39.55,167766,0
+IHDG.US,D,20230413,000000,39.73,39.96,39.668,39.96,150311,0
+IHDG.US,D,20230414,000000,40.02,40.07,39.91,40.03,150978,0
+IHDG.US,D,20230417,000000,40.04,40.1,39.97,40.08,202145,0
+IHDG.US,D,20230418,000000,40.1,40.14,40.01,40.09,123129,0
+IHDG.US,D,20230419,000000,39.89,39.99,39.89,39.97,126713,0
+IHDG.US,D,20230420,000000,39.91,40.1,39.86,40.01,842264,0
+IHDG.US,D,20230421,000000,40.17,40.4,40.17,40.36,304098,0
+IHDG.US,D,20230424,000000,40.39,40.39,40.25,40.32,94517,0
+IHDG.US,D,20230425,000000,40.33,40.39,40.1,40.11,148675,0
+IHDG.US,D,20230426,000000,40,40.06,39.87,39.92,158896,0
+IHDG.US,D,20230427,000000,40.3,40.43,40.1162,40.43,155239,0
+IHDG.US,D,20230428,000000,40.26,40.43,40.23,40.43,161632,0
+IHDG.US,D,20230501,000000,40.51,40.7195,40.46,40.61,505941,0
+IHDG.US,D,20230502,000000,40.21,40.255,40.08,40.23,276346,0
+IHDG.US,D,20230503,000000,40.33,40.495,40.22,40.24,229096,0
+IHDG.US,D,20230504,000000,40.11,40.24,40.04,40.17,308270,0
+IHDG.US,D,20230505,000000,40.26,40.56,40.26,40.55,119684,0
+IHDG.US,D,20230508,000000,40.61,40.62,40.51,40.62,251516,0
+IHDG.US,D,20230509,000000,40.29,40.37,40.23,40.34,629657,0
+IHDG.US,D,20230510,000000,40.17,40.17,39.95,40.11,129785,0
+IHDG.US,D,20230511,000000,40.21,40.4,40.13,40.4,119941,0
+IHDG.US,D,20230512,000000,40.42,40.49,40.34,40.49,103726,0
+IHDG.US,D,20230515,000000,40.47,40.58,40.4,40.58,141618,0
+IHDG.US,D,20230516,000000,40.33,40.385,40.26,40.28,136562,0
+IHDG.US,D,20230517,000000,40.35,40.41,40.1929,40.41,161015,0
+IHDG.US,D,20230518,000000,40.38,40.54,40.35,40.54,134993,0
+IHDG.US,D,20230519,000000,40.59,40.666,40.5101,40.63,171999,0
+IHDG.US,D,20230522,000000,40.55,40.625,40.53,40.61,137154,0
+IHDG.US,D,20230523,000000,40.31,40.31,39.87,39.93,206009,0
+IHDG.US,D,20230524,000000,39.57,39.6,39.462,39.54,330745,0
+IHDG.US,D,20230525,000000,39.63,39.69,39.5041,39.67,205508,0
+IHDG.US,D,20230526,000000,39.85,40.1,39.82,40.04,157877,0
+IHDG.US,D,20230530,000000,39.84,39.84,39.5001,39.55,211228,0
+IHDG.US,D,20230531,000000,39.39,39.39,39.13,39.29,137387,0
+IHDG.US,D,20230601,000000,39.39,39.52,39.27,39.51,343811,0
+IHDG.US,D,20230602,000000,39.91,40.16,39.91,40.15,445793,0
+IHDG.US,D,20230605,000000,40.16,40.16,39.8475,39.9,150572,0
+IHDG.US,D,20230606,000000,40.02,40.13,39.97,40.12,121665,0
+IHDG.US,D,20230607,000000,40.08,40.13,39.85,39.87,179411,0
+IHDG.US,D,20230608,000000,39.84,39.96,39.7795,39.96,138724,0
+IHDG.US,D,20230609,000000,39.86,39.96,39.82,39.96,330770,0
+IHDG.US,D,20230612,000000,40.15,40.3,40.11,40.3,484185,0
+IHDG.US,D,20230613,000000,40.38,40.47,40.37,40.47,247887,0
+IHDG.US,D,20230614,000000,40.38,40.4679,40.27,40.44,333470,0
+IHDG.US,D,20230615,000000,40.38,40.53,40.3,40.53,244548,0
+IHDG.US,D,20230616,000000,40.84,40.84,40.59,40.67,201480,0
+IHDG.US,D,20230620,000000,40.32,40.3692,40.15,40.21,385783,0
+IHDG.US,D,20230621,000000,40.11,40.11,39.92,39.92,261705,0
+IHDG.US,D,20230622,000000,39.77,39.95,39.7,39.95,142071,0
+IHDG.US,D,20230623,000000,39.67,39.87,39.61,39.77,225992,0
+IHDG.US,D,20230626,000000,39.36,39.37,39.27,39.33,355175,0
+IHDG.US,D,20230627,000000,39.26,39.59,39.2001,39.57,171779,0
+IHDG.US,D,20230628,000000,39.66,39.78,39.66,39.76,215923,0
+IHDG.US,D,20230629,000000,39.73,39.81,39.68,39.81,299774,0
+IHDG.US,D,20230630,000000,40.02,40.19,39.98,40.17,199194,0
+IHDG.US,D,20230703,000000,40.09,40.09,39.919,40.03,213590,0
+IHDG.US,D,20230705,000000,39.71,39.71,39.62,39.69,220847,0
+IHDG.US,D,20230706,000000,39.05,39.05,38.79,38.92,530285,0
+IHDG.US,D,20230707,000000,38.85,38.88,38.69,38.69,263233,0
+IHDG.US,D,20230710,000000,38.78,38.87,38.76,38.85,694425,0
+IHDG.US,D,20230711,000000,38.97,39.03,38.86,39.03,201270,0
+IHDG.US,D,20230712,000000,39.25,39.39,39.145,39.36,331201,0
+IHDG.US,D,20230713,000000,39.7,39.727,39.615,39.67,403511,0
+IHDG.US,D,20230714,000000,39.84,39.853,39.72,39.77,267695,0
+IHDG.US,D,20230717,000000,39.52,39.62,39.46,39.59,332461,0
+IHDG.US,D,20230718,000000,39.52,39.78,39.52,39.76,324478,0
+IHDG.US,D,20230719,000000,39.88,39.95,39.7696,39.77,445603,0
+IHDG.US,D,20230720,000000,39.7,39.81,39.62,39.68,280002,0
+IHDG.US,D,20230721,000000,39.94,40.04,39.91,40.01,111786,0
+IHDG.US,D,20230724,000000,39.79,39.8816,39.71,39.88,279371,0
+IHDG.US,D,20230725,000000,39.92,40.06,39.8,39.8,432829,0
+IHDG.US,D,20230726,000000,39.58,39.81,39.54,39.75,158787,0
+IHDG.US,D,20230727,000000,40.42,40.51,40.0682,40.1,258860,0
+IHDG.US,D,20230728,000000,40.34,40.4373,40.29,40.38,123425,0
+IHDG.US,D,20230731,000000,40.5,40.52,40.4057,40.44,102103,0
+IHDG.US,D,20230801,000000,40.22,40.34,40.145,40.21,179851,0
+IHDG.US,D,20230802,000000,39.94,39.97,39.693,39.73,113709,0
+IHDG.US,D,20230803,000000,39.43,39.58,39.4,39.54,124181,0
+IHDG.US,D,20230804,000000,39.43,39.66,39.32,39.36,430104,0
+IHDG.US,D,20230807,000000,39.65,39.83,39.545,39.83,170555,0
+IHDG.US,D,20230808,000000,39.65,39.83,39.5968,39.83,130156,0
+IHDG.US,D,20230809,000000,39.83,39.95,39.765,39.88,167729,0
+IHDG.US,D,20230810,000000,40.05,40.28,39.99,40.06,83461,0
+IHDG.US,D,20230811,000000,39.78,39.835,39.72,39.82,134256,0
+IHDG.US,D,20230814,000000,39.73,39.93,39.695,39.93,134671,0
+IHDG.US,D,20230815,000000,39.64,39.64,39.41,39.49,114206,0
+IHDG.US,D,20230816,000000,39.49,39.565,39.35,39.38,151187,0
+IHDG.US,D,20230817,000000,39.28,39.32,38.9899,39,108697,0
+IHDG.US,D,20230818,000000,38.74,39.04,38.72,39.01,187874,0
+IHDG.US,D,20230821,000000,39.05,39.18,38.985,39.15,120581,0
+IHDG.US,D,20230822,000000,39.29,39.29,39.08,39.1,125896,0
+IHDG.US,D,20230823,000000,39.23,39.4383,39.23,39.39,105845,0
+IHDG.US,D,20230824,000000,39.42,39.44,39.05,39.08,261313,0
+IHDG.US,D,20230825,000000,39.35,39.4605,39.2,39.45,114246,0
+IHDG.US,D,20230828,000000,39.68,39.81,39.66,39.77,184834,0
+IHDG.US,D,20230829,000000,39.89,40.145,39.89,40.14,120045,0
+IHDG.US,D,20230830,000000,40.05,40.13,39.98,40.08,617394,0
+IHDG.US,D,20230831,000000,40.08,40.15,39.8,39.87,198147,0
+IHDG.US,D,20230901,000000,40,40.0133,39.82,39.94,123114,0
+IHDG.US,D,20230905,000000,39.89,39.89,39.72,39.73,108956,0
+IHDG.US,D,20230906,000000,39.68,39.7045,39.5,39.61,143021,0
+IHDG.US,D,20230907,000000,39.54,39.58,39.4043,39.54,141504,0
+IHDG.US,D,20230908,000000,39.56,39.7,39.5514,39.67,105350,0
+IHDG.US,D,20230911,000000,39.75,39.85,39.62,39.83,134081,0
+IHDG.US,D,20230912,000000,39.65,39.72,39.5741,39.58,104269,0
+IHDG.US,D,20230913,000000,39.39,39.48,39.31,39.35,122036,0
+IHDG.US,D,20230914,000000,39.64,39.96,39.64,39.93,175674,0
+IHDG.US,D,20230915,000000,40.11,40.13,39.91,39.93,144312,0
+IHDG.US,D,20230918,000000,39.67,39.67,39.55,39.64,135991,0
+IHDG.US,D,20230919,000000,39.53,39.58,39.39,39.56,210038,0
+IHDG.US,D,20230920,000000,39.73,39.84,39.635,39.65,161730,0
+IHDG.US,D,20230921,000000,39.4,39.4,39.045,39.05,185938,0
+IHDG.US,D,20230922,000000,39.21,39.3186,39.1028,39.13,156067,0
+IHDG.US,D,20230925,000000,38.83,38.99,38.76,38.99,125242,0
+IHDG.US,D,20230926,000000,38.66,38.75,38.535,38.54,125220,0
+IHDG.US,D,20230927,000000,38.75,38.76,38.41,38.6,127387,0
+IHDG.US,D,20230928,000000,38.54,38.785,38.48,38.71,180698,0
+IHDG.US,D,20230929,000000,39.14,39.14,38.7013,38.74,130208,0
+IHDG.US,D,20231002,000000,38.7,38.7,38.41,38.56,186705,0
+IHDG.US,D,20231003,000000,38.44,38.485,38.155,38.24,172019,0
+IHDG.US,D,20231004,000000,38.42,38.43,38.18,38.37,194305,0
+IHDG.US,D,20231005,000000,38.51,38.555,38.3,38.49,182489,0
+IHDG.US,D,20231006,000000,38.48,38.8399,38.291,38.79,170273,0
+IHDG.US,D,20231009,000000,38.48,38.66,38.3753,38.65,141690,0
+IHDG.US,D,20231010,000000,39,39.19,38.94,38.96,233767,0
+IHDG.US,D,20231011,000000,39.06,39.125,38.96,39.1,176206,0
+IHDG.US,D,20231012,000000,39.19,39.21,38.8425,38.96,299272,0
+IHDG.US,D,20231013,000000,38.89,38.93,38.54,38.62,285919,0
+IHDG.US,D,20231016,000000,38.55,38.74,38.53,38.71,361174,0
+IHDG.US,D,20231017,000000,38.44,38.7899,38.375,38.68,249183,0
+IHDG.US,D,20231018,000000,38.43,38.43,38.1499,38.21,175035,0
+IHDG.US,D,20231019,000000,38.09,38.11,37.7001,37.76,1437016,0
+IHDG.US,D,20231020,000000,37.71,37.76,37.475,37.49,146747,0
+IHDG.US,D,20231023,000000,37.4,37.6724,37.32,37.43,353239,0
+IHDG.US,D,20231024,000000,37.68,37.95,37.68,37.95,101757,0
+IHDG.US,D,20231025,000000,37.81,37.93,37.5801,37.71,236179,0
+IHDG.US,D,20231026,000000,37.65,37.72,37.4,37.47,126057,0
+IHDG.US,D,20231027,000000,37.46,37.48,37.1141,37.18,562891,0
+IHDG.US,D,20231030,000000,37.68,37.72,37.51,37.67,169146,0
+IHDG.US,D,20231031,000000,37.83,37.96,37.7614,37.96,266431,0
+IHDG.US,D,20231101,000000,38.05,38.18,37.93,38.15,236513,0
+IHDG.US,D,20231102,000000,38.61,38.82,38.6001,38.82,186377,0
+IHDG.US,D,20231103,000000,38.88,38.95,38.77,38.82,204272,0
+IHDG.US,D,20231106,000000,38.73,38.77,38.64,38.75,219534,0
+IHDG.US,D,20231107,000000,38.74,38.9,38.7374,38.81,143391,0
+IHDG.US,D,20231108,000000,39.06,39.1781,38.9027,39.01,362679,0
+IHDG.US,D,20231109,000000,39.47,39.47,39.15,39.18,193155,0
+IHDG.US,D,20231110,000000,38.84,39.1,38.59,39.07,109339,0
+IHDG.US,D,20231113,000000,38.8761,39.12,38.835,39.09,178206,0
+IHDG.US,D,20231114,000000,39.5,39.64,39.4717,39.6,329349,0
+IHDG.US,D,20231115,000000,39.88,39.9076,39.76,39.82,122980,0
+IHDG.US,D,20231116,000000,39.68,39.77,39.61,39.75,250640,0
+IHDG.US,D,20231117,000000,40.01,40.09,39.95,40.09,151844,0
+IHDG.US,D,20231120,000000,39.96,40.1513,39.91,40.12,148078,0
+IHDG.US,D,20231121,000000,40.07,40.11,40.0047,40.06,468040,0
+IHDG.US,D,20231122,000000,40.32,40.34,40.17,40.27,186727,0
+IHDG.US,D,20231124,000000,40.32,40.42,40.29,40.41,155718,0
+IHDG.US,D,20231127,000000,40.29,40.3344,40.2,40.2,140829,0
+IHDG.US,D,20231128,000000,39.96,40.0699,39.915,40,122797,0
+IHDG.US,D,20231129,000000,40.23,40.31,40.1694,40.25,308008,0
+IHDG.US,D,20231130,000000,40.42,40.5,40.305,40.49,130658,0
+IHDG.US,D,20231201,000000,40.33,40.6809,40.33,40.59,113295,0
+IHDG.US,D,20231204,000000,40.56,40.65,40.5066,40.64,187760,0
+IHDG.US,D,20231205,000000,40.47,40.59,40.44,40.54,251785,0
+IHDG.US,D,20231206,000000,40.79,40.89,40.67,40.68,170837,0
+IHDG.US,D,20231207,000000,40.59,40.6357,40.45,40.61,242659,0
+IHDG.US,D,20231208,000000,40.81,41.01,40.81,41.01,171346,0
+IHDG.US,D,20231211,000000,41.02,41.18,41.02,41.17,180436,0
+IHDG.US,D,20231212,000000,41.11,41.2,41.0499,41.2,161845,0
+IHDG.US,D,20231213,000000,41.33,41.5,41.1601,41.49,161954,0
+IHDG.US,D,20231214,000000,41.7,41.72,41.47,41.64,270623,0
+IHDG.US,D,20231215,000000,41.59,41.675,41.4627,41.48,162330,0
+IHDG.US,D,20231218,000000,41.61,41.665,41.48,41.63,191229,0
+IHDG.US,D,20231219,000000,41.81,41.94,41.81,41.93,268793,0
+IHDG.US,D,20231220,000000,41.96,42.128,41.64,41.67,192087,0
+IHDG.US,D,20231221,000000,41.88,42.02,41.81,42.02,261925,0
+IHDG.US,D,20231222,000000,41.86,41.955,41.81,41.89,189983,0
+IHDG.US,D,20231226,000000,41.85,42.07,41.85,41.99,131420,0
+IHDG.US,D,20231227,000000,41.91,42.0229,41.88,41.98,170509,0
+IHDG.US,D,20231228,000000,42.01,42.0199,41.9163,41.97,186650,0
+IHDG.US,D,20231229,000000,42.06,42.07,41.864,41.99,226721,0
+IHDG.US,D,20240102,000000,41.79,41.9201,41.69,41.77,144275,0
+IHDG.US,D,20240103,000000,41.38,41.54,41.31,41.45,229798,0
+IHDG.US,D,20240104,000000,41.44,41.67,41.44,41.52,272101,0
+IHDG.US,D,20240105,000000,41.32,41.5258,41.31,41.39,156155,0
+IHDG.US,D,20240108,000000,41.54,41.89,41.51,41.89,296386,0
+IHDG.US,D,20240109,000000,41.55,41.71,41.55,41.65,251188,0
+IHDG.US,D,20240110,000000,41.82,41.96,41.78,41.94,288622,0
+IHDG.US,D,20240111,000000,42.02,42.03,41.65,41.86,245833,0
+IHDG.US,D,20240112,000000,42.07,42.1209,41.98,42.09,404563,0
+IHDG.US,D,20240116,000000,41.84,41.93,41.72,41.8,326222,0
+IHDG.US,D,20240117,000000,41.33,41.44,41.2,41.44,262990,0
+IHDG.US,D,20240118,000000,41.65,41.8581,41.62,41.85,323644,0
+IHDG.US,D,20240119,000000,41.75,41.92,41.61,41.92,285846,0
+IHDG.US,D,20240122,000000,42.04,42.12,42,42.07,196259,0
+IHDG.US,D,20240123,000000,41.84,42.02,41.84,42.01,190708,0
+IHDG.US,D,20240124,000000,42.2,42.39,42.2,42.2,235717,0
+IHDG.US,D,20240125,000000,42.39,42.61,42.31,42.61,208669,0
+IHDG.US,D,20240126,000000,42.9,42.97,42.8614,42.91,239586,0
+IHDG.US,D,20240129,000000,42.83,43.05,42.8241,43.05,308578,0
+IHDG.US,D,20240130,000000,43.01,43.03,42.924,43,257230,0
+IHDG.US,D,20240131,000000,43.05,43.09,42.72,42.76,194362,0
+IHDG.US,D,20240201,000000,42.79,42.98,42.6699,42.98,854504,0
+IHDG.US,D,20240202,000000,42.98,43.0661,42.88,43.05,219490,0
+IHDG.US,D,20240205,000000,42.95,43.07,42.81,42.99,865077,0
+IHDG.US,D,20240206,000000,42.92,43.03,42.8349,43.03,546110,0
+IHDG.US,D,20240207,000000,42.98,43.03,42.9153,42.99,403967,0
+IHDG.US,D,20240208,000000,43.11,43.12,42.94,43.05,427796,0
+IHDG.US,D,20240209,000000,43.17,43.37,43.08,43.36,347075,0
+IHDG.US,D,20240212,000000,43.27,43.42,43.255,43.32,386420,0
+IHDG.US,D,20240213,000000,42.92,43.04,42.73,42.88,271850,0
+IHDG.US,D,20240214,000000,43.19,43.38,43.12,43.38,393248,0
+IHDG.US,D,20240215,000000,43.55,43.77,43.53,43.77,203410,0
+IHDG.US,D,20240216,000000,43.83,43.9199,43.73,43.79,314548,0
+IHDG.US,D,20240220,000000,43.93,43.93,43.755,43.93,397977,0
+IHDG.US,D,20240221,000000,43.83,43.99,43.8,43.97,243275,0
+IHDG.US,D,20240222,000000,44.4,44.63,44.4,44.61,538321,0
+IHDG.US,D,20240223,000000,44.61,44.715,44.61,44.66,238839,0
+IHDG.US,D,20240226,000000,44.73,44.73,44.545,44.61,332374,0
+IHDG.US,D,20240227,000000,44.57,44.685,44.55,44.67,198922,0
+IHDG.US,D,20240228,000000,44.48,44.547,44.41,44.52,151199,0
+IHDG.US,D,20240229,000000,44.67,44.71,44.44,44.69,271088,0
+IHDG.US,D,20240301,000000,44.88,45.07,44.76,45.07,339318,0
+IHDG.US,D,20240304,000000,44.92,45.06,44.87,44.99,256259,0
+IHDG.US,D,20240305,000000,44.88,44.88,44.5344,44.66,227466,0
+IHDG.US,D,20240306,000000,44.91,45.0099,44.82,44.94,390611,0
+IHDG.US,D,20240307,000000,45.13,45.3654,45.12,45.27,469052,0
+IHDG.US,D,20240308,000000,45.2,45.21,44.89,44.94,236361,0
+IHDG.US,D,20240311,000000,44.81,44.9,44.6899,44.87,258566,0
+IHDG.US,D,20240312,000000,45.04,45.41,44.91,45.41,293898,0
+IHDG.US,D,20240313,000000,45.43,45.48,45.35,45.42,1135886,0
+IHDG.US,D,20240314,000000,45.5,45.56,45.16,45.3,233652,0
+IHDG.US,D,20240315,000000,45.34,45.3799,45.125,45.26,250190,0
+IHDG.US,D,20240318,000000,45.34,45.37,45.24,45.28,282711,0
+IHDG.US,D,20240319,000000,45.31,45.52,45.225,45.31,466795,0
+IHDG.US,D,20240320,000000,45.45,45.685,45.3723,45.68,222627,0
+IHDG.US,D,20240321,000000,45.83,45.965,45.8,45.89,337324,0
+IHDG.US,D,20240322,000000,45.69,45.74,45.56,45.68,237838,0
+IHDG.US,D,20240325,000000,45.39,45.59,45.39,45.48,233138,0
+IHDG.US,D,20240326,000000,45.63,45.725,45.59,45.6,207086,0
+IHDG.US,D,20240327,000000,45.81,45.98,45.74,45.98,266671,0
+IHDG.US,D,20240328,000000,45.85,45.97,45.85,45.94,241294,0
+IHDG.US,D,20240401,000000,45.92,46.09,45.9197,45.99,207035,0
+IHDG.US,D,20240402,000000,45.41,45.43,45.28,45.43,470771,0
+IHDG.US,D,20240403,000000,45.3,45.545,45.21,45.45,195404,0
+IHDG.US,D,20240404,000000,45.66,45.66,44.88,44.92,266548,0
+IHDG.US,D,20240405,000000,44.96,45.12,44.9064,45.03,182747,0
+IHDG.US,D,20240408,000000,45.2,45.225,45.08,45.12,252087,0
+IHDG.US,D,20240409,000000,45.17,45.1911,44.8332,45.07,157844,0
+IHDG.US,D,20240410,000000,44.73,45,44.71,44.9,266002,0
+IHDG.US,D,20240411,000000,45.09,45.22,44.74,45.19,286220,0
+IHDG.US,D,20240412,000000,45.03,45.115,44.61,44.7,159172,0
+IHDG.US,D,20240415,000000,45.22,45.2601,44.58,44.62,464895,0
+IHDG.US,D,20240416,000000,44.39,44.57,44.21,44.45,253963,0
+IHDG.US,D,20240417,000000,44.61,44.61,44.16,44.23,440695,0
+IHDG.US,D,20240418,000000,44.16,44.3275,43.99,44.09,451694,0
+IHDG.US,D,20240419,000000,44,44.1,43.85,43.96,222886,0
+IHDG.US,D,20240422,000000,44.29,44.659,44.29,44.5,178530,0
+IHDG.US,D,20240423,000000,44.69,44.8901,44.65,44.85,311123,0
+IHDG.US,D,20240424,000000,44.91,44.91,44.545,44.69,243023,0
+IHDG.US,D,20240425,000000,44.09,44.445,44.02,44.42,224994,0
+IHDG.US,D,20240426,000000,44.64,44.965,44.64,44.91,365288,0
+IHDG.US,D,20240429,000000,44.86,44.9,44.67,44.8,869687,0
+IHDG.US,D,20240430,000000,44.79,44.89,44.48,44.5,232339,0
+IHDG.US,D,20240501,000000,44.53,44.75,44.315,44.36,893805,0
+IHDG.US,D,20240502,000000,44.61,44.61,44.3399,44.45,556514,0
+IHDG.US,D,20240503,000000,44.89,44.95,44.72,44.91,271981,0
+IHDG.US,D,20240506,000000,44.99,45.23,44.97,45.23,320444,0
+IHDG.US,D,20240507,000000,45.55,45.65,45.48,45.61,770375,0
+IHDG.US,D,20240508,000000,45.57,45.7251,45.57,45.7,271616,0
+IHDG.US,D,20240509,000000,45.59,45.83,45.589,45.83,418193,0
+IHDG.US,D,20240510,000000,45.96,45.97,45.84,45.88,153833,0
+IHDG.US,D,20240513,000000,45.84,45.885,45.785,45.82,274799,0
+IHDG.US,D,20240514,000000,45.98,46.115,45.92,46.11,183653,0
+IHDG.US,D,20240515,000000,46.19,46.37,46.1851,46.37,292756,0
+IHDG.US,D,20240516,000000,46.42,46.46,46.24,46.27,442380,0
+IHDG.US,D,20240517,000000,46.27,46.32,46.205,46.32,312867,0
+IHDG.US,D,20240520,000000,46.41,46.52,46.38,46.46,213731,0
+IHDG.US,D,20240521,000000,46.28,46.37,46.24,46.37,201261,0
+IHDG.US,D,20240522,000000,46.06,46.13,45.95,46.08,233051,0
+IHDG.US,D,20240523,000000,46.49,46.49,45.9,45.99,266056,0
+IHDG.US,D,20240524,000000,46.07,46.27,46.07,46.23,231510,0
+IHDG.US,D,20240528,000000,45.99,46.0393,45.775,45.9,204082,0
+IHDG.US,D,20240529,000000,45.39,45.49,45.35,45.41,389412,0
+IHDG.US,D,20240530,000000,45.56,45.71,45.5201,45.63,433314,0
+IHDG.US,D,20240531,000000,45.71,45.87,45.56,45.84,208146,0
+IHDG.US,D,20240603,000000,45.9,45.96,45.55,45.74,168780,0
+IHDG.US,D,20240604,000000,45.82,45.82,45.55,45.72,389800,0
+IHDG.US,D,20240605,000000,46.25,46.45,46.09,46.43,328054,0
+IHDG.US,D,20240606,000000,46.5,46.57,46.45,46.57,338926,0
+IHDG.US,D,20240607,000000,46.44,46.61,46.36,46.41,203768,0
+IHDG.US,D,20240610,000000,46.18,46.4558,46.1121,46.45,167926,0
+IHDG.US,D,20240611,000000,46.09,46.185,45.8895,46.1,299362,0
+IHDG.US,D,20240612,000000,46.5,46.64,46.45,46.55,193145,0
+IHDG.US,D,20240613,000000,46.3,46.3,46.03,46.23,269532,0
+IHDG.US,D,20240614,000000,45.85,45.94,45.63,45.84,265107,0
+IHDG.US,D,20240617,000000,45.76,46.005,45.61,45.99,237102,0
+IHDG.US,D,20240618,000000,46,46.15,45.97,46.15,422425,0
+IHDG.US,D,20240620,000000,46.18,46.385,46.18,46.3,304298,0
+IHDG.US,D,20240621,000000,46.06,46.2,45.96,46.1,279104,0
+IHDG.US,D,20240624,000000,46.27,46.4368,46.18,46.18,246437,0
+IHDG.US,D,20240625,000000,45.8,46,45.78,45.95,1330669,0
+IHDG.US,D,20240626,000000,45.67,45.8,45.61,45.69,210886,0
+IHDG.US,D,20240627,000000,45.67,45.7999,45.6201,45.78,232581,0
+IHDG.US,D,20240628,000000,45.57,45.755,45.425,45.59,336931,0
+IHDG.US,D,20240701,000000,45.66,45.73,45.4598,45.57,401390,0
+IHDG.US,D,20240702,000000,45.33,45.56,45.275,45.52,430238,0
+IHDG.US,D,20240703,000000,45.85,45.935,45.78,45.91,294139,0
+IHDG.US,D,20240705,000000,46.16,46.175,45.9,46.11,377768,0
+IHDG.US,D,20240708,000000,46.12,46.12,45.875,45.89,231389,0
+IHDG.US,D,20240709,000000,45.91,45.91,45.7044,45.77,332520,0
+IHDG.US,D,20240710,000000,46.1,46.48,46.06,46.44,379234,0
+IHDG.US,D,20240711,000000,46.45,46.54,46.33,46.34,276513,0
+IHDG.US,D,20240712,000000,46.63,46.955,46.63,46.78,254221,0
+IHDG.US,D,20240715,000000,46.68,46.68,46.285,46.34,384053,0
+IHDG.US,D,20240716,000000,46.39,46.6,46.34,46.6,389604,0
+IHDG.US,D,20240717,000000,45.97,46.03,45.815,45.84,485675,0
+IHDG.US,D,20240718,000000,46.04,46.06,45.498,45.6,308071,0
+IHDG.US,D,20240719,000000,45.5,45.57,45.375,45.42,719254,0
+IHDG.US,D,20240722,000000,45.85,46,45.78,46,305971,0
+IHDG.US,D,20240723,000000,45.73,45.74,45.565,45.58,346532,0
+IHDG.US,D,20240724,000000,45.3,45.32,44.79,44.83,432692,0
+IHDG.US,D,20240725,000000,44.51,44.91,44.31,44.6,325075,0
+IHDG.US,D,20240726,000000,44.97,45.295,44.92,45.24,328742,0
+IHDG.US,D,20240729,000000,45.22,45.3,45.025,45.13,366420,0
+IHDG.US,D,20240730,000000,45.37,45.39,44.965,45.18,207165,0
+IHDG.US,D,20240731,000000,45.6,45.8,45.48,45.59,267051,0
+IHDG.US,D,20240801,000000,45.38,45.42,44.51,44.74,349601,0
+IHDG.US,D,20240802,000000,43.81,43.83,43.2,43.51,458020,0
+IHDG.US,D,20240805,000000,41.68,42.79,41.5356,42.42,462974,0
+IHDG.US,D,20240806,000000,42.34,42.9958,42.24,42.67,427188,0
+IHDG.US,D,20240807,000000,43.56,43.65,42.94,42.97,273528,0
+IHDG.US,D,20240808,000000,43.53,43.866,43.43,43.83,237465,0
+IHDG.US,D,20240809,000000,43.59,43.92,43.5101,43.89,183205,0
+IHDG.US,D,20240812,000000,43.92,44,43.7747,43.84,150736,0
+IHDG.US,D,20240813,000000,44.03,44.42,44.03,44.37,172463,0
+IHDG.US,D,20240814,000000,44.52,44.665,44.36,44.63,177694,0
+IHDG.US,D,20240815,000000,45.2,45.38,45.17,45.35,168876,0
+IHDG.US,D,20240816,000000,45.26,45.38,45.245,45.29,288244,0
+IHDG.US,D,20240819,000000,45.42,45.63,45.4065,45.63,131988,0
+IHDG.US,D,20240820,000000,45.49,45.6,45.3,45.34,570676,0
+IHDG.US,D,20240821,000000,45.61,45.72,45.53,45.71,297882,0
+IHDG.US,D,20240822,000000,46,46.02,45.6,45.65,220182,0
+IHDG.US,D,20240823,000000,45.93,46.11,45.86,46.02,157810,0
+IHDG.US,D,20240826,000000,45.98,46.05,45.85,45.91,161621,0
+IHDG.US,D,20240827,000000,45.83,45.9175,45.78,45.84,408778,0
+IHDG.US,D,20240828,000000,45.98,46.05,45.66,45.82,162280,0
+IHDG.US,D,20240829,000000,46.22,46.405,46.07,46.13,229152,0
+IHDG.US,D,20240830,000000,46.36,46.435,46.17,46.39,131795,0
+IHDG.US,D,20240903,000000,45.97,46,45.32,45.43,201872,0
+IHDG.US,D,20240904,000000,44.95,45.45,44.87,44.97,236811,0
+IHDG.US,D,20240905,000000,44.51,44.71,44.35,44.5,263362,0
+IHDG.US,D,20240906,000000,44.53,44.58,43.75,43.76,265121,0
+IHDG.US,D,20240909,000000,44.17,44.43,44.17,44.31,165629,0
+IHDG.US,D,20240910,000000,44.2,44.236,43.88,44.2,322494,0
+IHDG.US,D,20240911,000000,44.38,44.67,43.94,44.6,341734,0
+IHDG.US,D,20240912,000000,44.63,44.9312,44.5005,44.86,339856,0
+IHDG.US,D,20240913,000000,44.72,44.9025,44.72,44.86,192118,0
+IHDG.US,D,20240916,000000,44.74,44.94,44.67,44.91,173516,0
+IHDG.US,D,20240917,000000,44.96,44.96,44.62,44.78,173842,0
+IHDG.US,D,20240918,000000,44.66,44.86,44.45,44.64,136449,0
+IHDG.US,D,20240919,000000,45.35,45.41,45.15,45.3,194462,0
+IHDG.US,D,20240920,000000,44.99,44.99,44.71,44.77,166609,0
+IHDG.US,D,20240923,000000,44.84,44.9,44.7646,44.9,285671,0
+IHDG.US,D,20240924,000000,44.99,45.0742,44.8399,45,174481,0
+IHDG.US,D,20240925,000000,45.06,45.1052,45,45.07,207831,0
+IHDG.US,D,20240926,000000,45.96,46.055,45.73,46.03,298229,0
+IHDG.US,D,20240927,000000,45.88,46.02,45.68,45.69,248471,0
+IHDG.US,D,20240930,000000,45.71,45.73,45.4775,45.7,198297,0
+IHDG.US,D,20241001,000000,45.68,45.8726,45.1801,45.42,254912,0
+IHDG.US,D,20241002,000000,45.28,45.469,45.1715,45.41,196079,0
+IHDG.US,D,20241003,000000,45.2,45.33,45.12,45.19,188222,0
+IHDG.US,D,20241004,000000,45.33,45.534,45.265,45.53,107316,0
+IHDG.US,D,20241007,000000,45.31,45.38,45.09,45.2,242574,0
+IHDG.US,D,20241008,000000,45.27,45.375,45.23,45.31,184561,0
+IHDG.US,D,20241009,000000,45.35,45.695,45.3101,45.65,168427,0
+IHDG.US,D,20241010,000000,45.36,45.39,45.18,45.39,191470,0
+IHDG.US,D,20241011,000000,45.5,45.6995,45.5,45.68,175128,0
+IHDG.US,D,20241014,000000,45.75,46.02,45.7298,46,227884,0
+IHDG.US,D,20241015,000000,45.87,45.874,45.1199,45.16,165335,0
+IHDG.US,D,20241016,000000,45.25,45.423977,45.2,45.4,221670,0
+IHDG.US,D,20241017,000000,45.62,45.62,45.41,45.43,150871,0
+IHDG.US,D,20241018,000000,45.48,45.565,45.44,45.54,119687,0
+IHDG.US,D,20241021,000000,45.4,45.4087,45.14,45.27,157970,0
+IHDG.US,D,20241022,000000,44.91,45.12,44.89,45.11,167502,0
+IHDG.US,D,20241023,000000,44.92,45,44.68,44.78,168780,0
+IHDG.US,D,20241024,000000,45.13,45.17,44.84,44.95,1592427,0
+IHDG.US,D,20241025,000000,45.03,45.05,44.798,44.87,117247,0
+IHDG.US,D,20241028,000000,45.08,45.2931,45.028,45.23,495274,0
+IHDG.US,D,20241029,000000,45.11,45.13,44.93,44.93,168962,0
+IHDG.US,D,20241030,000000,44.38,44.58,44.31,44.42,266171,0
+IHDG.US,D,20241031,000000,44.19,44.19,43.82,44.07,218762,0
+IHDG.US,D,20241101,000000,44.26,44.4,44.165,44.21,345055,0
+IHDG.US,D,20241104,000000,44.11,44.24,43.99,44.07,148002,0
+IHDG.US,D,20241105,000000,43.95,44.29,43.9,44.26,151430,0
+IHDG.US,D,20241106,000000,44.38,44.38,44.09,44.31,219877,0
+IHDG.US,D,20241107,000000,44.62,44.82,44.545,44.78,252292,0
+IHDG.US,D,20241108,000000,44.36,44.38,44.22,44.32,172184,0
+IHDG.US,D,20241111,000000,44.658,44.72,44.47,44.5,159000,0
+IHDG.US,D,20241112,000000,44.1507,44.2,43.66,43.83,152304,0
+IHDG.US,D,20241113,000000,43.575,43.75,43.43,43.71,296509,0
+IHDG.US,D,20241114,000000,43.95,43.98,43.77,43.8,235658,0
+IHDG.US,D,20241115,000000,43.5426,43.5891,43.22,43.38,212836,0
+IHDG.US,D,20241118,000000,43.29,43.545,43.28,43.44,169516,0
+IHDG.US,D,20241119,000000,43.09,43.495,43.08,43.47,281411,0
+IHDG.US,D,20241120,000000,43.43,43.55,43.24,43.55,228988,0
+IHDG.US,D,20241121,000000,43.368,43.7,43.24,43.67,285246,0
+IHDG.US,D,20241122,000000,43.9329,44.2,43.9329,44.13,152363,0
+IHDG.US,D,20241125,000000,44.1567,44.32,44.0758,44.2,227425,0
+IHDG.US,D,20241126,000000,44.06,44.08,43.86,43.92,223253,0
+IHDG.US,D,20241127,000000,43.81,43.9,43.691,43.83,223754,0
+IHDG.US,D,20241129,000000,44.015,44.34,43.95,44.31,56541,0
+IHDG.US,D,20241202,000000,44.61,44.83,44.51,44.8,149965,0
+IHDG.US,D,20241203,000000,45.03,45.16,44.95,45.11,325996,0
+IHDG.US,D,20241204,000000,45.4,45.45,45.23,45.32,207353,0
+IHDG.US,D,20241205,000000,45.3,45.36,45.225,45.23,154363,0
+IHDG.US,D,20241206,000000,45.29,45.41,45.29,45.37,213584,0
+IHDG.US,D,20241209,000000,45.59,45.68,45.4591,45.47,209969,0
+IHDG.US,D,20241210,000000,45.46,45.475,45.1612,45.2,250323,0
+IHDG.US,D,20241211,000000,45.2781,45.465,45.25,45.45,180499,0
+IHDG.US,D,20241212,000000,45.075,45.15,44.94,44.97,314677,0
+IHDG.US,D,20241213,000000,44.96,45,44.745,44.86,225822,0
+IHDG.US,D,20241216,000000,44.67,44.78,44.64,44.66,211188,0
+IHDG.US,D,20241217,000000,44.6,44.7015,44.56,44.58,222020,0
+IHDG.US,D,20241218,000000,44.72,44.79,43.99,44.07,307563,0
+IHDG.US,D,20241219,000000,44.21,44.24,44,44.04,264413,0
+IHDG.US,D,20241220,000000,43.19,43.7699,43.15,43.48,383789,0
+IHDG.US,D,20241223,000000,43.58,43.9,43.52,43.89,308364,0
+IHDG.US,D,20241224,000000,43.77,44.09,43.71,44.08,150970,0
+IHDG.US,D,20241226,000000,43.81,43.97,43.69,43.88,226060,0
+IHDG.US,D,20241227,000000,43.73,43.82,43.61,43.73,362811,0
+IHDG.US,D,20241230,000000,43.5,43.6192,43.34,43.47,290256,0
+IHDG.US,D,20241231,000000,43.48,43.62,43.3695,43.47,300033,0
+IHDG.US,D,20250102,000000,43.68,43.95,43.59,43.76,348135,0
+IHDG.US,D,20250103,000000,43.76,43.82,43.645,43.77,257014,0
+IHDG.US,D,20250106,000000,44,44.3884,43.99,44.19,182784,0
+IHDG.US,D,20250107,000000,44.49,44.544,44.1991,44.28,220781,0
+IHDG.US,D,20250108,000000,44.24,44.4196,44.19,44.39,286125,0
+IHDG.US,D,20250110,000000,44.44,44.44,44.09,44.19,390919,0
+IHDG.US,D,20250113,000000,43.7,43.895,43.65,43.89,326680,0
+IHDG.US,D,20250114,000000,43.8299,43.86,43.52,43.71,297750,0
+IHDG.US,D,20250115,000000,44.13,44.22,44.0567,44.14,521602,0
+IHDG.US,D,20250116,000000,44.4029,44.4796,44.27,44.41,275168,0
+IHDG.US,D,20250117,000000,44.71,44.7962,44.6591,44.74,226130,0
+IHDG.US,D,20250121,000000,44.96,45.14,44.873,45.14,230131,0
+IHDG.US,D,20250122,000000,45.33,45.3661,45.21,45.21,357594,0
+IHDG.US,D,20250123,000000,45.26,45.48,45.23,45.47,218501,0
+IHDG.US,D,20250124,000000,45.698,45.7,45.55,45.6,264430,0
+IHDG.US,D,20250127,000000,45.01,45.38,45.01,45.38,276055,0
+IHDG.US,D,20250128,000000,45.52,45.6399,45.36,45.57,234483,0
+IHDG.US,D,20250129,000000,45.815,45.86,45.61,45.74,529881,0
+IHDG.US,D,20250130,000000,46.11,46.37,46.045,46.24,271986,0
+IHDG.US,D,20250131,000000,46.2605,46.39,45.99,46.02,238724,0
+IHDG.US,D,20250203,000000,45.47,45.83,45.38,45.64,325691,0
+IHDG.US,D,20250204,000000,45.53,45.72,45.5116,45.7,540300,0
+IHDG.US,D,20250205,000000,45.85,46.0791,45.73,46.06,750294,0
+IHDG.US,D,20250206,000000,46.29,46.4701,46.24,46.33,383217,0
+IHDG.US,D,20250207,000000,46.33,46.365,45.98,45.98,362061,0
+IHDG.US,D,20250210,000000,46.53,46.69,46.48,46.69,273532,0
+IHDG.US,D,20250211,000000,46.55,46.765,46.5,46.73,503833,0
+IHDG.US,D,20250212,000000,46.5,46.955,46.47,46.92,563489,0
+IHDG.US,D,20250213,000000,46.999,47.1199,46.95,47.06,721092,0
+IHDG.US,D,20250214,000000,47.1679,47.1899,46.97,47,661857,0
+IHDG.US,D,20250218,000000,47.38,47.51,47.33,47.51,288253,0
+IHDG.US,D,20250219,000000,46.97,46.98,46.86,46.95,222883,0
+IHDG.US,D,20250220,000000,46.825,46.87,46.64,46.74,303664,0
+IHDG.US,D,20250221,000000,46.8477,46.88,46.34,46.47,255123,0
+IHDG.US,D,20250224,000000,46.6,46.68,46.34,46.45,312454,0
+IHDG.US,D,20250225,000000,46.78,46.8,46.41,46.62,271161,0
+IHDG.US,D,20250226,000000,46.6,46.785,46.33,46.45,397470,0
+IHDG.US,D,20250227,000000,46.25,46.375,45.895,45.93,264675,0
+IHDG.US,D,20250228,000000,45.98,46.21,45.7617,46.21,450743,0
+IHDG.US,D,20250303,000000,46.75,46.76,45.8601,46.11,366542,0
+IHDG.US,D,20250304,000000,45.45,46.0697,45.14,45.63,828872,0
+IHDG.US,D,20250305,000000,45.83,46.25697,45.77,46.19,298005,0
+IHDG.US,D,20250306,000000,45.59,45.98,45.455,45.57,293779,0
+IHDG.US,D,20250307,000000,45.26,45.875,45.24,45.81,268956,0
+IHDG.US,D,20250310,000000,44.9,45.01,44.315,44.64,317863,0
+IHDG.US,D,20250311,000000,44.55,44.55,43.87,44.25,448604,0
+IHDG.US,D,20250312,000000,44.385,44.43,43.995,44.35,336876,0
+IHDG.US,D,20250313,000000,44.31,44.31,43.89,44.04,220378,0
+IHDG.US,D,20250314,000000,44.515,44.99,44.5022,44.98,334566,0
+IHDG.US,D,20250317,000000,44.92,45.3586,44.92,45.27,281324,0
+IHDG.US,D,20250318,000000,45.25,45.25,44.97,45.14,268847,0
+IHDG.US,D,20250319,000000,45.1,45.43,45.0717,45.32,499568,0
+IHDG.US,D,20250320,000000,44.92,45.1351,44.86,45.05,184552,0
+IHDG.US,D,20250321,000000,44.67,44.875,44.55,44.86,347126,0
+IHDG.US,D,20250324,000000,44.8499,44.9711,44.79,44.9,483710,0
+IHDG.US,D,20250325,000000,45.1494,45.19,44.98,45.07,207355,0
+IHDG.US,D,20250326,000000,44.79,44.91,44.4726,44.53,536142,0
+IHDG.US,D,20250327,000000,44.31,44.51,44.2307,44.41,401536,0
+IHDG.US,D,20250328,000000,44.155,44.19,43.76,43.79,209889,0
+IHDG.US,D,20250331,000000,43.21,43.56,43.01,43.4,318946,0
+IHDG.US,D,20250401,000000,43.49,43.61,43.21,43.49,777610,0
+IHDG.US,D,20250402,000000,43.01,43.49,42.96,43.41,946840,0
+IHDG.US,D,20250403,000000,42.07,42.265,41.67,41.76,582259,0
+IHDG.US,D,20250404,000000,40.43,40.47,39.57,39.65,983122,0
+IHDG.US,D,20250407,000000,38.29,40.3767,38.14,38.99,2109465,0
+IHDG.US,D,20250408,000000,40.17,40.26,38.1401,38.54,759978,0
+IHDG.US,D,20250409,000000,38.31,41.84,38.24,41.58,1038645,0
+IHDG.US,D,20250410,000000,40.1208,40.39,38.9,39.89,516733,0
+IHDG.US,D,20250411,000000,39.44,40.515,39.37,40.44,1048243,0
+IHDG.US,D,20250414,000000,40.82,41.01,40.39,40.8,1003300,0
+IHDG.US,D,20250415,000000,41.07,41.3701,41.02,41.24,524479,0
+IHDG.US,D,20250416,000000,40.88,41.1233,40.34,40.61,632169,0
+IHDG.US,D,20250417,000000,40.92,41.3499,40.86,41.05,432897,0
+IHDG.US,D,20250421,000000,40.82,40.82,40.02,40.31,576997,0
+IHDG.US,D,20250422,000000,40.86,41.47,40.84,41.38,353499,0
+IHDG.US,D,20250423,000000,41.97,42.33,41.67,41.97,735137,0
+IHDG.US,D,20250424,000000,42.08,42.5841,42.0776,42.57,242050,0
+IHDG.US,D,20250425,000000,42.7,42.95,42.61,42.92,237808,0
+IHDG.US,D,20250428,000000,42.93,42.98,42.64,42.83,312419,0
+IHDG.US,D,20250429,000000,42.8303,43.13,42.77,43.05,249895,0
+IHDG.US,D,20250430,000000,43.03,43.39,42.81,43.3,424373,0
+IHDG.US,D,20250501,000000,43.55,43.7263,43.42,43.48,1047028,0
+IHDG.US,D,20250502,000000,44.09,44.25,43.86,44.25,710580,0
+IHDG.US,D,20250505,000000,44.22,44.42,44.14,44.3,341080,0
+IHDG.US,D,20250506,000000,44.01,44.14,43.84,43.89,324847,0
+IHDG.US,D,20250507,000000,43.81,44.08,43.6,43.91,309714,0
+IHDG.US,D,20250508,000000,44.04,44.32,43.8856,44.15,369416,0
+IHDG.US,D,20250509,000000,44.22,44.25,44.02,44.11,537687,0
+IHDG.US,D,20250512,000000,44.745,45.14,44.59,45.11,387133,0
+IHDG.US,D,20250513,000000,44.94,45.16,44.88,45.02,504855,0
+IHDG.US,D,20250514,000000,45.01,45.01,44.68,44.77,291188,0
+IHDG.US,D,20250515,000000,44.9,45.24,44.85,45.12,239522,0
+IHDG.US,D,20250516,000000,45.11,45.32,45.055,45.32,233192,0
+IHDG.US,D,20250519,000000,44.91,45.345,44.89,45.33,302598,0
+IHDG.US,D,20250520,000000,45.38,45.41,45.21,45.3,604050,0
+IHDG.US,D,20250521,000000,45.085,45.22,44.73,44.77,313738,0
+IHDG.US,D,20250522,000000,44.6,45,44.56,44.83,254349,0
+IHDG.US,D,20250523,000000,44.25,44.57,44.22,44.45,330711,0
+IHDG.US,D,20250527,000000,45.41,45.57,44.9,45.51,503558,0
+IHDG.US,D,20250528,000000,45.26,45.3,45.1,45.15,179392,0
+IHDG.US,D,20250529,000000,45.2,45.23,44.98,45.17,194498,0
+IHDG.US,D,20250530,000000,45.23,45.2998,44.95,45.23,210400,0
+IHDG.US,D,20250602,000000,45.14,45.41,44.93,45.4,503069,0
+IHDG.US,D,20250603,000000,45.05,45.289,45.01,45.25,229530,0
+IHDG.US,D,20250604,000000,45.32,45.45,45.28,45.35,267644,0
+IHDG.US,D,20250605,000000,45.33,45.51,45.2,45.31,245832,0
+IHDG.US,D,20250606,000000,45.71,45.82,45.61,45.69,272430,0
+IHDG.US,D,20250609,000000,45.64,45.79,45.62,45.62,232104,0
+IHDG.US,D,20250610,000000,45.9,46.0466,45.88,46,447575,0
+IHDG.US,D,20250611,000000,46.02,46.065,45.75,45.8,543201,0
+IHDG.US,D,20250612,000000,45.765,45.9308,45.73,45.8,356728,0
+IHDG.US,D,20250613,000000,45.52,45.535,45.21,45.29,201522,0
+IHDG.US,D,20250616,000000,45.4,45.61,45.38,45.47,326077,0
+IHDG.US,D,20250617,000000,45.3307,45.4,45.13,45.18,264008,0
+IHDG.US,D,20250618,000000,45.21,45.37,45.14,45.29,284446,0
+IHDG.US,D,20250620,000000,45.14,45.26,44.78,44.88,391389,0
+IHDG.US,D,20250623,000000,44.76,45.02,44.61,45.02,323417,0
+IHDG.US,D,20250624,000000,45.09,45.26,45.02,45.26,309975,0
+IHDG.US,D,20250625,000000,44.39,44.45,44.18,44.29,745740,0
+IHDG.US,D,20250626,000000,44.39,44.63,44.3,44.63,444730,0
+IHDG.US,D,20250627,000000,44.988,45.2559,44.92,45.18,471429,0
+IHDG.US,D,20250630,000000,45.08,45.13,44.98,45.05,159671,0
+IHDG.US,D,20250701,000000,44.67,44.95,44.66,44.81,214913,0
+IHDG.US,D,20250702,000000,44.83,45.07,44.77,45.01,552960,0
+IHDG.US,D,20250703,000000,45.15,45.2699,45.11,45.11,649070,0
+IHDG.US,D,20250707,000000,45.065,45.1609,44.89,44.92,282664,0
+IHDG.US,D,20250708,000000,45.09,45.47,45.08,45.39,302591,0
+IHDG.US,D,20250709,000000,45.43,45.57,45.35,45.57,172452,0
+IHDG.US,D,20250710,000000,45.62,45.8,45.6,45.75,494831,0
+IHDG.US,D,20250711,000000,45.46,45.4991,45.375,45.43,190084,0
+IHDG.US,D,20250714,000000,45.1899,45.42,45.14,45.42,260911,0
+IHDG.US,D,20250715,000000,45.51,45.55,45.21,45.21,231570,0
+IHDG.US,D,20250716,000000,45.29,45.36,44.88,45.31,518817,0
+IHDG.US,D,20250717,000000,45.35,45.4901,45.34,45.45,318781,0
+IHDG.US,D,20250718,000000,45.44,45.51,45.03,45.03,211352,0
+IHDG.US,D,20250721,000000,45.1879,45.28,45.13,45.13,186344,0
+IHDG.US,D,20250722,000000,45.24,45.24,45.06,45.22,220394,0
+IHDG.US,D,20250723,000000,45.74,46.0677,45.66,46.03,225339,0
+IHDG.US,D,20250724,000000,45.82,45.8974,45.73,45.74,156754,0
+IHDG.US,D,20250725,000000,45.58,45.82,45.54,45.81,195630,0
+IHDG.US,D,20250728,000000,45.57,45.66,45.3944,45.49,249733,0
+IHDG.US,D,20250729,000000,45.42,45.44,45.13,45.24,330000,0
+IHDG.US,D,20250730,000000,45.25,45.29,45.04,45.18,877158,0
+IHDG.US,D,20250731,000000,44.96,44.97,44.51,44.58,373547,0
+IHDG.US,D,20250801,000000,43.86,43.93,43.59,43.81,256030,0
+IHDG.US,D,20250804,000000,44.1898,44.4,44.16,44.37,538093,0
+IHDG.US,D,20250805,000000,44.4728,44.53,44.345,44.46,578797,0
+IHDG.US,D,20250806,000000,44.38,44.4518,44.32,44.38,172649,0
+IHDG.US,D,20250807,000000,44.88,44.97,44.58,44.7,343729,0
+IHDG.US,D,20250808,000000,44.86,45.04,44.86,45,158935,0
+IHDG.US,D,20250811,000000,44.89,44.92,44.71,44.77,160894,0
+IHDG.US,D,20250812,000000,44.69,44.97,44.66,44.97,326035,0
+IHDG.US,D,20250813,000000,44.8937,45.09,44.8937,45.09,362516,0
+IHDG.US,D,20250814,000000,44.98,45.23,44.96,45.23,264343,0
+IHDG.US,D,20250815,000000,45.1895,45.28,45.145,45.27,158246,0
+IHDG.US,D,20250818,000000,45.2908,45.397079,45.22,45.37,305754,0
+IHDG.US,D,20250819,000000,45.45,45.55,45.35,45.38,359699,0
+IHDG.US,D,20250820,000000,45.32,45.42,45.26,45.39,298382,0
+IHDG.US,D,20250821,000000,45.14,45.29,45.13,45.27,111036,0
+IHDG.US,D,20250822,000000,45.375,45.66,45.35,45.61,134295,0
+IHDG.US,D,20250825,000000,45.49,45.55,45.36,45.4,142819,0
+IHDG.US,D,20250826,000000,45.26,45.3,45.12,45.29,378843,0
+IHDG.US,D,20250827,000000,45.2,45.285,45.1494,45.26,161273,0
+IHDG.US,D,20250828,000000,45.32,45.34,45.23,45.29,274550,0
+IHDG.US,D,20250829,000000,45.155,45.1577,44.8734,44.91,149301,0
+IHDG.US,D,20250902,000000,44.36,44.54,44.24,44.48,278297,0
+IHDG.US,D,20250903,000000,44.62,44.66,44.4803,44.66,472877,0
+IHDG.US,D,20250904,000000,44.815,45.06,44.81,45.01,124051,0
+IHDG.US,D,20250905,000000,45.15,45.24,44.78,45.07,619823,0
+IHDG.US,D,20250908,000000,45.26,45.39,45.17,45.28,351268,0
+IHDG.US,D,20250909,000000,45.22,45.39,45.16,45.39,208191,0
+IHDG.US,D,20250910,000000,45.4294,45.4644,45.3201,45.34,161077,0
+IHDG.US,D,20250911,000000,45.65,45.87,45.56,45.87,150172,0
+IHDG.US,D,20250912,000000,45.865,45.865,45.64,45.64,152012,0
+IHDG.US,D,20250915,000000,45.84,45.96,45.79,45.93,628114,0
+IHDG.US,D,20250916,000000,45.8279,45.85,45.55,45.72,257615,0
+IHDG.US,D,20250917,000000,45.7,45.8499,45.5,45.69,183151,0
+IHDG.US,D,20250918,000000,46.19,46.49,46.19,46.31,493875,0
+IHDG.US,D,20250919,000000,46.35,46.35,46.14,46.24,484770,0
+IHDG.US,D,20250922,000000,46.1,46.29,46.0894,46.27,106228,0
+IHDG.US,D,20250923,000000,46.36,46.465,46.09,46.19,117007,0
+IHDG.US,D,20250924,000000,46.27,46.3183,46.095,46.11,262904,0
+IHDG.US,D,20250925,000000,45.7359,45.84,45.63,45.8,146013,0
+IHDG.US,D,20250926,000000,45.73,45.84,45.69,45.78,189035,0
+IHDG.US,D,20250929,000000,45.91,46.08,45.8716,46.08,136278,0
+IHDG.US,D,20250930,000000,45.93,46.17,45.88,46.08,186115,0
+IHDG.US,D,20251001,000000,46.22,46.57,46.19,46.53,418998,0
+IHDG.US,D,20251002,000000,46.8,46.85,46.64,46.67,254056,0
+IHDG.US,D,20251003,000000,46.95,47.1087,46.92,47.02,104592,0
+IHDG.US,D,20251006,000000,47.46,47.539,47.41,47.41,334576,0
+IHDG.US,D,20251007,000000,47.39,47.41,47.1,47.1,232541,0
+IHDG.US,D,20251008,000000,47.23,47.34,47.19,47.25,131283,0
+IHDG.US,D,20251009,000000,47.25,47.2799,46.98,47.03,130470,0
+IHDG.US,D,20251010,000000,46.76,47.0439,45.87,45.93,279122,0
+IHDG.US,D,20251013,000000,46.36,46.56,46.3,46.53,210946,0
+IHDG.US,D,20251014,000000,46.11,46.5801,46.1,46.46,132804,0
+IHDG.US,D,20251015,000000,46.59,46.6897,46.2603,46.57,109222,0
+IHDG.US,D,20251016,000000,46.7,46.78,46.34,46.38,227528,0
+IHDG.US,D,20251017,000000,46.295,46.62,46.26,46.6,161241,0
+IHDG.US,D,20251020,000000,46.7997,47.07,46.74,47.02,72957,0
+IHDG.US,D,20251021,000000,46.985,47.119,46.881,46.955,151646,0
+IHDG.US,D,20251022,000000,46.97,47.17,46.65,46.92,281223,0
+IHDG.US,D,20251023,000000,46.98,47.235,46.98,47.19,120266,0
+IHDG.US,D,20251024,000000,47.15,47.26,47.125,47.16,130753,0
+IHDG.US,D,20251027,000000,47.37,47.5,47.34,47.47,127299,0
+IHDG.US,D,20251028,000000,47.38,47.4299,47.2946,47.31,101972,0
+IHDG.US,D,20251029,000000,47.26,47.345,47.07,47.24,305985,0
+IHDG.US,D,20251030,000000,47.11,47.3551,47.08,47.18,160515,0
+IHDG.US,D,20251031,000000,47.12,47.3,47.01,47.07,520013,0
+IHDG.US,D,20251103,000000,47.17,47.19,47.05,47.09,401952,0
+IHDG.US,D,20251104,000000,46.79,46.9723,46.73,46.82,159688,0
+IHDG.US,D,20251105,000000,46.87,47.1499,46.83,47.05,111854,0
+IHDG.US,D,20251106,000000,46.92,46.999712,46.59,46.78,148330,0
+IHDG.US,D,20251107,000000,46.48,46.87,46.39,46.87,233148,0
+IHDG.US,D,20251110,000000,47.1,47.42,47.01,47.35,134104,0
+IHDG.US,D,20251111,000000,47.55,47.94,47.53,47.85,167442,0
+IHDG.US,D,20251112,000000,48.1843,48.245,48.09,48.15,349986,0
+IHDG.US,D,20251113,000000,47.99,48.055,47.45,47.48,264293,0
+IHDG.US,D,20251114,000000,47.14,47.55,47.07,47.44,273819,0
+IHDG.US,D,20251117,000000,47.11,47.255,46.72,46.89,154876,0
+IHDG.US,D,20251118,000000,46.25,46.4801,46.07,46.38,378794,0
+IHDG.US,D,20251119,000000,46.55,46.7592,46.46,46.68,233641,0
+IHDG.US,D,20251120,000000,46.92,47.05,46,46.04,413202,0
+IHDG.US,D,20251121,000000,46.44,46.87,46.3,46.74,399038,0
+IHDG.US,D,20251124,000000,46.55,46.7786,46.49,46.72,164578,0
+IHDG.US,D,20251125,000000,46.86,47.235,46.73,47.2,214313,0
+IHDG.US,D,20251126,000000,47.445,47.6577,47.44,47.55,161000,0
+IHDG.US,D,20251128,000000,47.65,47.8039,47.64,47.79,38353,0
+IHDG.US,D,20251201,000000,47.435,47.72,47.43,47.58,111154,0
+IHDG.US,D,20251202,000000,47.61,47.62,47.46,47.62,159415,0
+IHDG.US,D,20251203,000000,47.6,47.76,47.53,47.76,105557,0
+IHDG.US,D,20251204,000000,47.97,48.08,47.93,47.99,137184,0
+IHDG.US,D,20251205,000000,48.035,48.0999,47.94,47.97,222646,0
+IHDG.US,D,20251208,000000,47.86,47.93,47.755,47.86,169678,0
+IHDG.US,D,20251209,000000,47.78,47.95,47.67,47.67,149832,0
+IHDG.US,D,20251210,000000,47.745,48.525,47.375,48.07,184568,0
+IHDG.US,D,20251211,000000,48.1,48.33,48.1,48.33,158551,0
+IHDG.US,D,20251212,000000,48.4837,48.5475,48.09,48.23,245187,0
+IHDG.US,D,20251215,000000,48.4401,48.49,48.32,48.37,212180,0
+IHDG.US,D,20251216,000000,48.2178,48.27,48.01,48.17,207209,0
+IHDG.US,D,20251217,000000,48.18,48.26749,47.845,47.9,138792,0
+IHDG.US,D,20251218,000000,48.26,48.49,48.18,48.22,180653,0
+IHDG.US,D,20251219,000000,48.585,48.7499,48.56,48.56,105416,0
+IHDG.US,D,20251222,000000,48.51,48.67,48.47,48.67,153232,0
+IHDG.US,D,20251223,000000,48.78,48.78,48.62,48.62,96738,0
+IHDG.US,D,20251224,000000,48.62,48.73,48.62,48.69,136226,0
+IHDG.US,D,20251226,000000,48.68,48.78,48.66,48.78,102102,0
+IHDG.US,D,20251229,000000,48.6247,48.65,48.5178,48.58,149710,0
+IHDG.US,D,20251230,000000,48.8499,48.98,48.8,48.81,142507,0
+IHDG.US,D,20251231,000000,48.82,48.85,48.63,48.66,167642,0
+IHDG.US,D,20260102,000000,49.1301,49.28,48.99,49.25,181468,0
+IHDG.US,D,20260105,000000,49.42,49.73,49.39,49.73,180220,0
+IHDG.US,D,20260106,000000,49.8,49.9668,49.79,49.93,170309,0
+IHDG.US,D,20260107,000000,49.835,49.8914,49.74,49.79,529596,0
+IHDG.US,D,20260108,000000,49.64,49.99,49.64,49.98,245466,0
+IHDG.US,D,20260109,000000,50.525,50.72,50.51,50.72,143133,0
+IHDG.US,D,20260112,000000,50.8,50.98,50.785,50.98,144431,0
+IHDG.US,D,20260113,000000,50.95,50.95,50.755,50.83,149383,0
+IHDG.US,D,20260114,000000,50.81,50.86,50.64,50.85,247439,0
+IHDG.US,D,20260115,000000,50.9998,50.9998,50.83,50.84,360447,0
+IHDG.US,D,20260116,000000,50.8,50.99,50.74,50.97,169243,0
+IHDG.US,D,20260120,000000,49.66,49.92,49.57,49.6,254548,0
+IHDG.US,D,20260121,000000,49.86,50.53,49.69,50.39,222112,0
+IHDG.US,D,20260122,000000,50.63,50.675,50.461,50.48,239383,0
+IHDG.US,D,20260123,000000,50.33,50.445,50.2301,50.25,167234,0
+IHDG.US,D,20260126,000000,50.31,50.36,50.22,50.22,143292,0
+IHDG.US,D,20260127,000000,50.435,50.5,50.28,50.3,264245,0
+IHDG.US,D,20260128,000000,49.93,49.975,49.82,49.82,224734,0
+IHDG.US,D,20260129,000000,50.17,50.17,49.57,50.07,296649,0
+IHDG.US,D,20260130,000000,50.21,50.25,49.9,50.17,132881,0
+IHDG.US,D,20260202,000000,50.435,50.8,50.37,50.8,111713,0
+IHDG.US,D,20260203,000000,50.49,50.58,50.07,50.37,387595,0
+IHDG.US,D,20260204,000000,51,51.18,50.63,50.82,236106,0
+IHDG.US,D,20260205,000000,50.29,50.52,50.135,50.2,161231,0
+IHDG.US,D,20260206,000000,50.66,51.13,50.66,51.13,150514,0
+IHDG.US,D,20260209,000000,50.91,51.295,50.89,51.26,199476,0
+IHDG.US,D,20260210,000000,51.27,51.31,51.09,51.09,187801,0
+IHDG.US,D,20260211,000000,51.31,51.4116,51.08,51.36,137265,0
+IHDG.US,D,20260212,000000,51.33,51.34,50.735,50.85,208067,0
+IHDG.US,D,20260213,000000,50.77,50.97,50.6625,50.88,158529,0
+IHDG.US,D,20260217,000000,50.9335,51.3,50.84,51.24,277010,0
+IHDG.US,D,20260218,000000,51.45,51.762,51.45,51.68,144430,0
diff --git a/daily/us/nyse etfs/1/intf.us.txt b/daily/us/nyse etfs/1/intf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9d6c17b4569a89b1666c20a682d9b590125654b9
--- /dev/null
+++ b/daily/us/nyse etfs/1/intf.us.txt	
@@ -0,0 +1,2657 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INTF.US,D,20150604,000000,20.7703,21.1514,20.7703,20.7703,486.8676814941,0
+INTF.US,D,20150605,000000,20.5313,20.5313,20.5313,20.5313,3628.5421545315,0
+INTF.US,D,20150608,000000,20.498,20.5234,20.498,20.5136,4960.538641638,0
+INTF.US,D,20150609,000000,20.3921,20.3921,20.3422,20.3608,30123.534347873,0
+INTF.US,D,20150610,000000,20.6978,20.8281,20.689,20.8281,3345.8118656974,0
+INTF.US,D,20150611,000000,20.7223,20.7223,20.7223,20.7223,240.8821233388,0
+INTF.US,D,20150615,000000,20.5136,20.7135,20.4754,20.4754,965.5698672818,0
+INTF.US,D,20150616,000000,20.5313,20.6145,20.5048,20.5577,18996.005073976,0
+INTF.US,D,20150617,000000,20.4833,20.6724,20.3334,20.5665,31576.992583612,0
+INTF.US,D,20150619,000000,20.7556,20.7644,20.7135,20.7135,7138.6846213202,0
+INTF.US,D,20150622,000000,20.9868,21.0368,20.93,20.9398,15969.668227792,0
+INTF.US,D,20150623,000000,21.0456,21.1661,20.9712,21.0456,19273.631927994,0
+INTF.US,D,20150624,000000,21.1514,21.1514,20.9134,20.9134,2057.7049180128,0
+INTF.US,D,20150625,000000,20.8125,20.8125,20.8115,20.8115,2777.2892271393,0
+INTF.US,D,20150626,000000,20.8546,20.8948,20.8115,20.8948,20911.83450409,0
+INTF.US,D,20150629,000000,20.5009,20.5097,20.3275,20.3275,7691.8969554288,0
+INTF.US,D,20150630,000000,20.4343,21.0936,20.2129,20.2863,17620.119047448,0
+INTF.US,D,20150701,000000,20.4029,20.4029,20.3196,20.3196,45786.996486675,0
+INTF.US,D,20150702,000000,20.4029,20.4127,20.3637,20.4127,2046.4773614165,0
+INTF.US,D,20150706,000000,20.1795,20.1795,20.0277,20.0277,2283.2767369021,0
+INTF.US,D,20150707,000000,19.8455,20.111,19.8288,20.111,15503.214285564,0
+INTF.US,D,20150708,000000,19.6191,19.6191,19.5545,19.5545,2764.0202966164,0
+INTF.US,D,20150709,000000,19.8553,19.8553,19.7798,19.7798,1200.3278688408,0
+INTF.US,D,20150713,000000,20.4842,20.7282,20.4842,20.494,7090.7123340451,0
+INTF.US,D,20150714,000000,20.6694,20.7282,20.6694,20.6694,15377.669789078,0
+INTF.US,D,20150715,000000,20.6028,20.6518,20.6028,20.6439,2573.1518344793,0
+INTF.US,D,20150716,000000,20.6439,20.6439,20.6439,20.6439,121.4617486327,0
+INTF.US,D,20150717,000000,20.8036,20.8624,20.6861,20.7115,6848.809523743,0
+INTF.US,D,20150720,000000,20.7204,20.7204,20.7204,20.7204,239.8614363755,0
+INTF.US,D,20150721,000000,20.6763,20.7449,20.6518,20.6518,4324.6506635021,0
+INTF.US,D,20150722,000000,20.5695,20.6351,20.5528,20.6351,14181.42466809,0
+INTF.US,D,20150723,000000,20.5773,20.6028,20.544,20.544,18868.419203564,0
+INTF.US,D,20150724,000000,20.3275,20.3559,20.3275,20.3461,12978.034738359,0
+INTF.US,D,20150727,000000,20.2795,20.3637,20.2795,20.3637,21389.516002915,0
+INTF.US,D,20150728,000000,20.3637,20.4607,20.3373,20.4607,1200.3278688408,0
+INTF.US,D,20150729,000000,20.5185,20.6439,20.5185,20.6439,1922.9742388572,0
+INTF.US,D,20150730,000000,20.4705,20.5274,20.4705,20.5009,1560.6303668857,0
+INTF.US,D,20150731,000000,20.737,20.7684,20.7282,20.7615,2046.4773614165,0
+INTF.US,D,20150803,000000,20.7615,20.7615,20.6518,20.6694,1802.5331771878,0
+INTF.US,D,20150805,000000,20.8115,20.8262,20.8115,20.8262,28843.592895895,0
+INTF.US,D,20150806,000000,20.7027,20.7282,20.6949,20.7282,902.2872755572,0
+INTF.US,D,20150811,000000,20.6273,20.6273,20.6273,20.6273,239.8614363755,0
+INTF.US,D,20150813,000000,20.6273,20.6273,20.6273,20.6273,121.4617486327,0
+INTF.US,D,20150814,000000,20.6273,20.6273,20.6273,20.6273,121.4617486327,0
+INTF.US,D,20150817,000000,20.5097,20.5097,20.5097,20.5097,121.4617486327,0
+INTF.US,D,20150819,000000,20.2863,20.2863,20.2031,20.2707,2402.6971116082,0
+INTF.US,D,20150824,000000,19.0372,19.1361,18.8804,18.9059,5288.1791568573,0
+INTF.US,D,20150825,000000,18.9059,18.9059,18.9059,18.9059,121.4617486327,0
+INTF.US,D,20150826,000000,19.0881,19.1361,19.0724,19.1303,1200.3278688408,0
+INTF.US,D,20150831,000000,19.4281,19.4624,19.4281,19.4281,13461.840358964,0
+INTF.US,D,20150901,000000,18.9911,19.0146,18.8236,18.8804,4806.4149101797,0
+INTF.US,D,20150902,000000,19.0372,19.0372,18.9911,18.9911,1322.8103044368,0
+INTF.US,D,20150904,000000,18.8236,18.8883,18.8236,18.8461,1560.6303668857,0
+INTF.US,D,20150908,000000,19.338,19.338,19.3233,19.3233,2283.2767369021,0
+INTF.US,D,20150909,000000,19.529,19.529,19.529,19.529,842.0667447225,0
+INTF.US,D,20150910,000000,19.5378,19.5378,19.5378,19.5378,285.792349724,0
+INTF.US,D,20150911,000000,19.3556,19.3556,19.3556,19.3556,2402.6971116082,0
+INTF.US,D,20150914,000000,19.3556,19.3556,19.3556,19.3556,121.4617486327,0
+INTF.US,D,20150915,000000,19.2625,19.3556,19.2625,19.3556,7211.1533957145,0
+INTF.US,D,20150916,000000,19.6191,19.6191,19.6191,19.6191,960.4664324653,0
+INTF.US,D,20150917,000000,19.8112,19.8112,19.8112,19.8112,121.4617486327,0
+INTF.US,D,20150918,000000,19.3624,19.3624,19.3624,19.3624,2402.6971116082,0
+INTF.US,D,20150921,000000,19.2312,19.2312,19.2312,19.2312,960.4664324653,0
+INTF.US,D,20150923,000000,18.7727,18.7883,18.705,18.7393,842.0667447225,0
+INTF.US,D,20150924,000000,18.5718,18.6796,18.4964,18.6796,1069.6799375384,0
+INTF.US,D,20150925,000000,18.9206,18.9206,18.9206,18.9206,121.4617486327,0
+INTF.US,D,20150928,000000,18.5395,18.5395,18.5395,18.5395,1200.3278688408,0
+INTF.US,D,20150929,000000,18.3719,18.4395,18.3719,18.4062,480.7435597143,0
+INTF.US,D,20151001,000000,18.8236,18.8236,18.7472,18.7472,3126.3641685879,0
+INTF.US,D,20151006,000000,19.3967,19.3967,19.3967,19.3967,1441.2099921796,0
+INTF.US,D,20151007,000000,19.6133,19.6133,19.4879,19.4957,8051.1787665104,0
+INTF.US,D,20151012,000000,19.6133,19.6133,19.6133,19.6133,178.6202185775,0
+INTF.US,D,20151016,000000,19.7524,19.7602,19.722,19.7602,3126.3641685879,0
+INTF.US,D,20151020,000000,19.7289,19.7445,19.6789,19.6789,5316.7583918297,0
+INTF.US,D,20151021,000000,19.7798,19.7798,19.7798,19.7798,239.8614363755,0
+INTF.US,D,20151023,000000,20.011,20.011,20.011,20.011,3126.3641685879,0
+INTF.US,D,20151026,000000,20.0375,20.0541,20.0022,20.0277,11658.286494813,0
+INTF.US,D,20151027,000000,19.9111,19.9111,19.8455,19.8455,4084.7892271266,0
+INTF.US,D,20151028,000000,19.8876,19.8876,19.8876,19.8876,14780.567915547,0
+INTF.US,D,20151030,000000,19.9033,19.9033,19.9033,19.9033,480.7435597143,0
+INTF.US,D,20151102,000000,19.9111,19.9434,19.8954,19.9434,3034.5023418909,0
+INTF.US,D,20151103,000000,19.9287,19.9522,19.8553,19.9522,3362.1428571102,0
+INTF.US,D,20151105,000000,19.821,19.821,19.821,19.821,4084.7892271266,0
+INTF.US,D,20151106,000000,19.821,19.821,19.821,19.821,121.4617486327,0
+INTF.US,D,20151109,000000,19.5545,19.5711,19.4957,19.4957,770.6186572915,0
+INTF.US,D,20151110,000000,19.529,19.529,19.5133,19.5133,1080.9074941347,0
+INTF.US,D,20151111,000000,19.7886,19.7886,19.722,19.722,7571.4558937594,0
+INTF.US,D,20151112,000000,19.529,19.529,19.529,19.529,1681.0714285551,0
+INTF.US,D,20151113,000000,19.3713,19.3713,19.3713,19.3713,360.3024980449,0
+INTF.US,D,20151116,000000,19.48,19.48,19.4712,19.4712,239.8614363755,0
+INTF.US,D,20151119,000000,20.0375,20.0375,20.0022,20.011,1441.2099921796,0
+INTF.US,D,20151120,000000,19.9787,19.9787,19.9787,19.9787,360.3024980449,0
+INTF.US,D,20151124,000000,19.8023,19.8023,19.7524,19.7524,1922.9742388572,0
+INTF.US,D,20151127,000000,20.1453,20.1453,20.0022,20.0022,3244.7638563307,0
+INTF.US,D,20151130,000000,20.0022,20.0022,20.0022,20.0022,121.4617486327,0
+INTF.US,D,20151201,000000,20.1697,20.1697,20.1697,20.1697,121.4617486327,0
+INTF.US,D,20151202,000000,20.1198,20.1198,20.1031,20.1031,424.6057767328,0
+INTF.US,D,20151204,000000,20.1031,20.1031,20.1031,20.1031,2072092.5214475,0
+INTF.US,D,20151207,000000,20.1198,20.1198,20.0708,20.0708,2163.856362196,0
+INTF.US,D,20151208,000000,19.9434,19.9434,19.9434,19.9434,435.8333333291,0
+INTF.US,D,20151209,000000,19.7975,19.7975,19.7975,19.7975,3003.8817329919,0
+INTF.US,D,20151210,000000,19.9199,19.9199,19.821,19.821,9013.6865729023,0
+INTF.US,D,20151211,000000,19.48,19.48,19.4281,19.4281,5648.4816549022,0
+INTF.US,D,20151214,000000,19.4281,19.4281,19.4281,19.4281,28.5792349724,0
+INTF.US,D,20151215,000000,19.672,19.6789,19.5711,19.628,8293.0815768125,0
+INTF.US,D,20151216,000000,19.9709,19.9709,19.962,19.962,960.4664324653,0
+INTF.US,D,20151217,000000,19.8553,19.8553,19.7132,19.7132,2644.5999219103,0
+INTF.US,D,20151218,000000,19.6789,19.6877,19.5378,19.5378,10816.21975009,0
+INTF.US,D,20151221,000000,19.5594,19.5751,19.5594,19.5751,3480.542544853,0
+INTF.US,D,20151222,000000,19.6172,19.7259,19.5917,19.6838,11871.610070142,0
+INTF.US,D,20151223,000000,19.8915,19.9581,19.8915,19.9581,1079.8868071714,0
+INTF.US,D,20151224,000000,19.9679,19.9679,19.9405,19.9405,2085.2634660219,0
+INTF.US,D,20151228,000000,19.916,19.916,19.867,19.8915,1800.4918032612,0
+INTF.US,D,20151229,000000,20.158,20.1844,20.0581,20.0581,57467.73809468,0
+INTF.US,D,20151230,000000,20.0434,20.0434,20.0081,20.0434,29907.148711653,0
+INTF.US,D,20151231,000000,19.9327,19.9327,19.7651,19.8072,4667.6014831709,0
+INTF.US,D,20160104,000000,19.3331,19.5594,19.2086,19.5594,32584.410616389,0
+INTF.US,D,20160105,000000,19.3429,19.5182,19.2851,19.4928,5589.2818110308,0
+INTF.US,D,20160106,000000,19.1165,19.191,19.0999,19.1165,19641.079234782,0
+INTF.US,D,20160107,000000,18.8961,18.9343,18.8589,18.901,2371.0558157459,0
+INTF.US,D,20160108,000000,18.8745,18.8745,18.8589,18.8589,1391.1963309779,0
+INTF.US,D,20160111,000000,18.8265,18.8265,18.6022,18.6659,2660.9309133231,0
+INTF.US,D,20160112,000000,18.8265,19.1596,18.6512,18.6727,6041.4461357727,0
+INTF.US,D,20160113,000000,18.8148,18.8971,18.7668,18.7834,3239.6604215142,0
+INTF.US,D,20160114,000000,18.4591,18.9098,18.4591,18.8745,25844.814597719,0
+INTF.US,D,20160115,000000,18.0937,18.4993,18.0937,18.321,9083.0932864067,0
+INTF.US,D,20160119,000000,18.2328,18.2328,18.0496,18.077,600.1639344204,0
+INTF.US,D,20160120,000000,17.7596,18.1162,17.6587,17.6587,7882.7654175659,0
+INTF.US,D,20160121,000000,17.982,17.982,17.8429,17.8429,239.8614363755,0
+INTF.US,D,20160122,000000,18.3739,18.4591,18.3337,18.3416,8778.9285713433,0
+INTF.US,D,20160125,000000,18.4591,18.4591,18.175,18.175,2917.1233411114,0
+INTF.US,D,20160126,000000,18.417,18.4591,18.2475,18.3572,2842.6131927905,0
+INTF.US,D,20160127,000000,18.4043,18.4591,18.1329,18.1329,8949.3832942144,0
+INTF.US,D,20160128,000000,18.4866,18.6247,18.4503,18.4503,62196.580795649,0
+INTF.US,D,20160129,000000,18.6825,18.8843,18.6149,18.6149,2245.51131926,0
+INTF.US,D,20160201,000000,18.6992,19.382,18.6992,18.8412,3929.644808705,0
+INTF.US,D,20160202,000000,18.7491,18.7491,18.4327,18.4327,5690.3298203975,0
+INTF.US,D,20160203,000000,18.4846,18.6345,18.417,18.5747,10092.55269311,0
+INTF.US,D,20160204,000000,18.5924,18.6923,18.4415,18.4415,5918.9637001767,0
+INTF.US,D,20160205,000000,18.4092,18.4092,18.1427,18.1427,1749.4574550962,0
+INTF.US,D,20160208,000000,17.8497,17.8664,17.6763,17.8076,5933.2533176629,0
+INTF.US,D,20160209,000000,17.8341,18.3739,17.6499,17.7596,77703.877829066,0
+INTF.US,D,20160210,000000,17.935,17.935,17.7812,17.79,1094.1764246576,0
+INTF.US,D,20160211,000000,17.451,17.451,17.451,17.451,952.3009367589,0
+INTF.US,D,20160212,000000,17.4177,17.8576,17.4177,17.5176,18074.324746116,0
+INTF.US,D,20160216,000000,18.0408,18.175,17.9751,17.9898,24581.204137154,0
+INTF.US,D,20160217,000000,18.2593,18.4278,18.2593,18.3827,936.9906323094,0
+INTF.US,D,20160218,000000,18.4415,18.9245,18.3572,18.3572,27604.478922448,0
+INTF.US,D,20160219,000000,18.3572,18.5747,18.3572,18.5414,1558.5889929591,0
+INTF.US,D,20160222,000000,18.6923,18.7354,18.3337,18.3572,3610.1697891921,0
+INTF.US,D,20160223,000000,18.4895,18.5081,18.0937,18.1006,1867.857142839,0
+INTF.US,D,20160224,000000,18.0682,18.1006,18.0339,18.0849,2374.1178766358,0
+INTF.US,D,20160225,000000,18.2103,18.2926,18.1848,18.2926,1147.2521467492,0
+INTF.US,D,20160226,000000,18.5336,18.5336,18.3102,18.3102,1348.3274785193,0
+INTF.US,D,20160229,000000,18.4415,18.4415,18.2593,18.2593,1275.858704125,0
+INTF.US,D,20160301,000000,18.4993,18.7668,18.4993,18.6727,43341.430522608,0
+INTF.US,D,20160302,000000,18.5845,18.7354,18.5845,18.6992,496.0538641638,0
+INTF.US,D,20160303,000000,18.7834,18.9421,18.7756,18.8344,21717.156518134,0
+INTF.US,D,20160304,000000,18.8745,19.1244,18.8745,19.0244,15828.813426856,0
+INTF.US,D,20160307,000000,18.7668,18.9833,18.7668,18.9833,406.2334113934,0
+INTF.US,D,20160308,000000,18.7423,18.7423,18.7423,18.7423,237.8200624489,0
+INTF.US,D,20160309,000000,18.7354,18.8089,18.7168,18.7971,4804.3735362531,0
+INTF.US,D,20160310,000000,18.9167,18.9343,18.6659,18.6727,1148.2728337125,0
+INTF.US,D,20160311,000000,19.2341,19.2341,19.048,19.1254,7295.8704136684,0
+INTF.US,D,20160314,000000,19.1401,19.1401,19.1401,19.1401,192.9098360637,0
+INTF.US,D,20160315,000000,18.9245,18.9588,18.9245,18.9588,499.1159250537,0
+INTF.US,D,20160316,000000,18.9343,19.0764,18.8412,19.0764,4212.3750975391,0
+INTF.US,D,20160317,000000,19.3164,19.3997,19.3164,19.3997,4722.7185791891,0
+INTF.US,D,20160318,000000,19.4232,19.4232,19.3262,19.3301,1799.4711162979,0
+INTF.US,D,20160328,000000,19.1743,19.1743,19.1743,19.1743,150.0409836051,0
+INTF.US,D,20160329,000000,19.2086,19.3918,19.2086,19.3918,2085.2634660219,0
+INTF.US,D,20160330,000000,19.5427,19.5427,19.4928,19.4928,1507.5546447941,0
+INTF.US,D,20160331,000000,19.5329,19.5427,19.4428,19.4506,1408.548009354,0
+INTF.US,D,20160401,000000,19.1812,19.2086,19.1812,19.2086,2844.6545667171,0
+INTF.US,D,20160404,000000,19.3174,19.3174,19.2478,19.2478,20466.814988092,0
+INTF.US,D,20160405,000000,19.1665,19.1665,18.8265,18.8922,6723.2650272571,0
+INTF.US,D,20160406,000000,18.9853,19.0832,18.9853,19.0578,1176.8520686849,0
+INTF.US,D,20160407,000000,18.9764,18.9764,18.9421,18.9421,650.1775956221,0
+INTF.US,D,20160408,000000,19.2841,19.334,19.2272,19.2841,33483.635831056,0
+INTF.US,D,20160411,000000,19.2341,19.3262,19.2184,19.2723,4556.3466041712,0
+INTF.US,D,20160412,000000,19.3272,19.5427,19.241,19.5427,47007.738094781,0
+INTF.US,D,20160413,000000,19.5427,19.6417,19.5408,19.6417,55692.763465501,0
+INTF.US,D,20160414,000000,19.6671,19.6838,19.624,19.6319,10100.718188817,0
+INTF.US,D,20160415,000000,19.5496,19.5946,19.5427,19.5839,2161.8149882694,0
+INTF.US,D,20160418,000000,19.6671,19.7181,19.6319,19.7181,10599.834113871,0
+INTF.US,D,20160419,000000,20.0336,20.0669,19.9327,20.0159,9038.1830600215,0
+INTF.US,D,20160420,000000,19.8837,19.9924,19.8837,19.9581,11195.915300438,0
+INTF.US,D,20160421,000000,19.7749,19.7837,19.769,19.7837,2037.2911787468,0
+INTF.US,D,20160422,000000,19.7935,19.7935,19.6926,19.7338,954.3423106855,0
+INTF.US,D,20160425,000000,19.6985,19.7259,19.6926,19.7181,2007.6912568111,0
+INTF.US,D,20160426,000000,19.9748,19.9748,19.725,19.7935,5853.6397345255,0
+INTF.US,D,20160427,000000,19.9327,19.9327,19.7592,19.9013,10505.930913247,0
+INTF.US,D,20160428,000000,19.8004,19.8004,19.624,19.624,1652.4921935827,0
+INTF.US,D,20160429,000000,19.5839,19.5839,19.5329,19.5329,1963.8017173892,0
+INTF.US,D,20160502,000000,19.7837,19.8249,19.7788,19.8072,5061.5866510047,0
+INTF.US,D,20160503,000000,19.5839,19.6133,19.5329,19.5496,22040.7142855,0
+INTF.US,D,20160504,000000,19.4085,19.4173,19.3752,19.382,27330.934816284,0
+INTF.US,D,20160505,000000,19.3507,19.3507,19.3066,19.3174,3268.2396564866,0
+INTF.US,D,20160506,000000,19.2566,19.3429,19.2566,19.3429,4696.1807181433,0
+INTF.US,D,20160509,000000,19.4506,19.4673,19.3272,19.3673,4843.1596408585,0
+INTF.US,D,20160510,000000,19.4957,19.6515,19.4957,19.624,5147.3243559219,0
+INTF.US,D,20160511,000000,19.5447,19.5682,19.4232,19.4673,4124.5960186953,0
+INTF.US,D,20160512,000000,19.5006,19.5427,19.3997,19.4849,6492.5897735513,0
+INTF.US,D,20160513,000000,19.3174,19.3595,19.2272,19.2753,18367.261904583,0
+INTF.US,D,20160517,000000,19.4751,19.4751,19.2664,19.2664,3099.8263075421,0
+INTF.US,D,20160518,000000,19.3615,19.4585,19.3389,19.4173,3565.2595628069,0
+INTF.US,D,20160519,000000,19.2537,19.2919,19.2537,19.2919,2622.1448087177,0
+INTF.US,D,20160520,000000,19.4496,19.4585,19.3507,19.3507,6544.6448086796,0
+INTF.US,D,20160523,000000,19.3752,19.3752,19.3507,19.3752,1088.0523028778,0
+INTF.US,D,20160524,000000,19.6103,19.6515,19.6103,19.6172,3243.7431693674,0
+INTF.US,D,20160525,000000,19.7181,19.7259,19.6916,19.6916,2314.9180327644,0
+INTF.US,D,20160526,000000,19.7485,19.7749,19.7416,19.7749,8359.426229427,0
+INTF.US,D,20160527,000000,19.7485,19.8337,19.6956,19.8337,2111.8013270677,0
+INTF.US,D,20160531,000000,19.8748,19.8748,19.7083,19.8004,1316598.4035782,0
+INTF.US,D,20160601,000000,19.7485,19.7749,19.7259,19.7749,534.8399687692,0
+INTF.US,D,20160602,000000,19.6221,19.6221,19.5368,19.5368,3790.8313816962,0
+INTF.US,D,20160603,000000,19.7416,19.7416,19.6417,19.6417,1039.0593286394,0
+INTF.US,D,20160606,000000,19.8337,19.8788,19.8337,19.8788,2153.649492563,0
+INTF.US,D,20160607,000000,19.9924,20.0316,19.9846,20.0247,1106134.7931196,0
+INTF.US,D,20160608,000000,20.0247,20.0463,19.9444,20.0336,8426.7915690048,0
+INTF.US,D,20160609,000000,19.8317,19.8337,19.6926,19.7994,3546.8871974675,0
+INTF.US,D,20160610,000000,19.4232,19.433,19.1498,19.1498,14477.423887447,0
+INTF.US,D,20160613,000000,18.8912,18.9764,18.8912,18.9519,4068.4582357138,0
+INTF.US,D,20160614,000000,18.6776,18.6776,18.5659,18.5659,608.3294301268,0
+INTF.US,D,20160615,000000,18.8363,18.8804,18.7491,18.8011,8592.1428570594,0
+INTF.US,D,20160616,000000,18.7756,18.7756,18.369,18.6345,2758.9168617999,0
+INTF.US,D,20160617,000000,18.8667,18.8667,18.7913,18.7913,44678.530444531,0
+INTF.US,D,20160620,000000,19.5163,19.5662,19.4624,19.4761,249063.95003661,0
+INTF.US,D,20160621,000000,19.7749,19.7749,19.4496,19.5839,3495.8528493025,0
+INTF.US,D,20160622,000000,19.5143,19.6123,19.5035,19.5457,10565.130757118,0
+INTF.US,D,20160623,000000,19.8317,19.9062,19.7798,19.9062,13168.903200497,0
+INTF.US,D,20160624,000000,18.5689,18.7384,18.3661,18.3661,7430.601092824,0
+INTF.US,D,20160627,000000,18.2318,18.2318,17.6107,17.6783,2599.6896955251,0
+INTF.US,D,20160628,000000,18.1466,18.274,18.0055,18.274,11204.080796144,0
+INTF.US,D,20160629,000000,18.4738,18.6032,18.4337,18.4846,14265.120999081,0
+INTF.US,D,20160630,000000,18.9167,18.9167,18.5179,18.7717,6770.2166275689,0
+INTF.US,D,20160701,000000,18.854,18.9304,18.8383,18.9059,7684.7521466857,0
+INTF.US,D,20160705,000000,18.4082,18.4082,18.3729,18.3729,2653.78610458,0
+INTF.US,D,20160706,000000,18.223,18.223,18.223,18.223,273.5441061644,0
+INTF.US,D,20160707,000000,18.4004,18.4004,18.2416,18.2416,2831.3856361942,0
+INTF.US,D,20160708,000000,18.4689,18.609,18.4101,18.5267,11283.694379282,0
+INTF.US,D,20160711,000000,18.9147,19.0058,18.852,18.9911,75230.75331699,0
+INTF.US,D,20160712,000000,19.0901,19.1489,19.0695,19.1234,1518.7822013904,0
+INTF.US,D,20160713,000000,19.1146,19.1234,19.0058,19.0822,9512.802497956,0
+INTF.US,D,20160714,000000,19.2263,19.2841,19.2077,19.2664,2993.6748633589,0
+INTF.US,D,20160715,000000,19.1156,19.2341,19.0166,19.2174,6894.7404370915,0
+INTF.US,D,20160718,000000,19.1734,19.3086,19.1645,19.24,10020.083918716,0
+INTF.US,D,20160719,000000,19.3272,19.3272,19.048,19.1058,53491.141685663,0
+INTF.US,D,20160720,000000,19.3076,19.3076,19.2615,19.2958,1906.6432474444,0
+INTF.US,D,20160721,000000,19.2331,19.2478,19.1665,19.2341,10848.881732916,0
+INTF.US,D,20160722,000000,19.2174,19.2174,19.1116,19.19,7832.7517563642,0
+INTF.US,D,20160725,000000,19.2077,19.2263,19.1234,19.2263,4774.7736143174,0
+INTF.US,D,20160726,000000,19.2704,19.3252,19.2292,19.2929,8949.3832942144,0
+INTF.US,D,20160727,000000,19.4771,19.4771,19.2077,19.383,6111.8735362404,0
+INTF.US,D,20160728,000000,19.3752,19.4183,19.286,19.4095,14972.457064648,0
+INTF.US,D,20160729,000000,19.2753,19.6505,19.2753,19.6505,5048.3177204818,0
+INTF.US,D,20160801,000000,19.5457,19.627,19.4349,19.4349,55325.316158713,0
+INTF.US,D,20160802,000000,19.4692,19.4937,19.384,19.384,5438.2201404624,0
+INTF.US,D,20160803,000000,19.2988,19.3174,19.2753,19.3174,7406.1046057048,0
+INTF.US,D,20160804,000000,19.3095,19.4016,19.3095,19.3752,5245.3103043987,0
+INTF.US,D,20160805,000000,19.4771,19.4771,19.4183,19.4252,1097.2384855475,0
+INTF.US,D,20160808,000000,19.6965,19.6965,19.5104,19.527,6230.2732239832,0
+INTF.US,D,20160809,000000,19.7132,19.7132,19.6632,19.7063,2154.6701795263,0
+INTF.US,D,20160810,000000,19.77,19.8121,19.7514,19.7779,1675.9679937386,0
+INTF.US,D,20160811,000000,19.9091,19.9464,19.9091,19.918,1217.6795472169,0
+INTF.US,D,20160812,000000,19.8758,19.8935,19.8121,19.8562,7562.2697110897,0
+INTF.US,D,20160815,000000,19.9101,19.9131,19.8562,19.8562,1769.8711943622,0
+INTF.US,D,20160816,000000,19.8895,19.8895,19.8298,19.8298,1830.0917251969,0
+INTF.US,D,20160817,000000,19.8033,19.9023,19.7063,19.8121,29548.887587535,0
+INTF.US,D,20160818,000000,19.9562,19.9905,19.9297,19.9856,4304.2369242361,0
+INTF.US,D,20160819,000000,19.8092,19.8092,19.7877,19.7877,1089.0729898411,0
+INTF.US,D,20160822,000000,19.6779,19.9552,19.6779,19.8719,2596.6276346352,0
+INTF.US,D,20160823,000000,20.0992,20.1247,19.965,19.9816,5393.3099140772,0
+INTF.US,D,20160824,000000,19.9865,19.9905,19.9562,19.9562,448.0815768887,0
+INTF.US,D,20160825,000000,19.8837,19.8837,19.8249,19.8249,1698.4231069312,0
+INTF.US,D,20160826,000000,19.8474,19.869,19.6867,19.6867,2594.5862607086,0
+INTF.US,D,20160829,000000,19.6867,19.6867,19.6191,19.6191,382.7576112375,0
+INTF.US,D,20160830,000000,19.8807,19.8807,19.6348,19.6965,2520.0761123877,0
+INTF.US,D,20160831,000000,19.7416,19.7416,19.6456,19.6711,3183.5226385327,0
+INTF.US,D,20160901,000000,19.9052,19.9052,19.8298,19.8562,3734.6935987147,0
+INTF.US,D,20160902,000000,20.0532,20.0786,20.0532,20.0786,544.0261514389,0
+INTF.US,D,20160906,000000,20.207,20.301,20.207,20.2756,13522.060889798,0
+INTF.US,D,20160907,000000,20.255,20.301,20.2178,20.2178,2012.7946916276,0
+INTF.US,D,20160908,000000,20.2844,20.2844,20.157,20.1658,9468.9129585341,0
+INTF.US,D,20160909,000000,19.8807,19.8807,19.7289,19.7289,3725.507416045,0
+INTF.US,D,20160912,000000,19.77,19.9718,19.7651,19.9718,4819.6838407026,0
+INTF.US,D,20160913,000000,19.9229,19.9229,19.5026,19.6358,11128.54996086,0
+INTF.US,D,20160914,000000,19.5525,19.5525,19.527,19.527,285.792349724,0
+INTF.US,D,20160915,000000,19.676,19.7524,19.676,19.7524,2213.8700233977,0
+INTF.US,D,20160916,000000,19.5937,19.5937,19.5026,19.5026,1748.4367681329,0
+INTF.US,D,20160919,000000,19.7485,19.7798,19.6035,19.6035,3778.5831381366,0
+INTF.US,D,20160920,000000,19.8072,19.8072,19.7289,19.7387,2534.3657298739,0
+INTF.US,D,20160921,000000,19.9336,19.9464,19.9336,19.9464,2286.338797792,0
+INTF.US,D,20160922,000000,20.3765,20.3853,20.2422,20.2422,9932.3048398723,0
+INTF.US,D,20160923,000000,20.2422,20.2422,20.1335,20.157,2568.0483996628,0
+INTF.US,D,20160926,000000,20.157,20.157,19.9816,19.9816,908.411397337,0
+INTF.US,D,20160927,000000,19.9905,20.0502,19.9816,20.0502,10055.807962432,0
+INTF.US,D,20160928,000000,20.0649,20.1746,20.0649,20.157,2042.3946135633,0
+INTF.US,D,20160929,000000,19.9376,19.9718,19.9131,19.9464,1522.8649492436,0
+INTF.US,D,20160930,000000,20.015,20.1247,20.0061,20.0061,8473.7431693166,0
+INTF.US,D,20161003,000000,20.1668,20.1668,20.108,20.1492,1699.4437938945,0
+INTF.US,D,20161004,000000,20.1492,20.254,19.9552,20.1335,4031.713505035,0
+INTF.US,D,20161006,000000,20.0737,20.0737,19.8562,19.8562,2771.1651053595,0
+INTF.US,D,20161007,000000,19.6965,19.6995,19.6368,19.6995,1426.9203746934,0
+INTF.US,D,20161010,000000,19.8219,19.8219,19.6867,19.6867,4569.6155346941,0
+INTF.US,D,20161011,000000,19.5388,19.5662,19.4526,19.4604,5368.813426958,0
+INTF.US,D,20161012,000000,19.5525,19.5525,19.4438,19.527,1969.925839169,0
+INTF.US,D,20161013,000000,19.4183,19.4771,19.3438,19.3752,25719.270101233,0
+INTF.US,D,20161014,000000,19.4771,19.5574,19.4771,19.5574,2459.855581553,0
+INTF.US,D,20161017,000000,19.4095,19.4565,19.4095,19.4565,904.3286494838,0
+INTF.US,D,20161018,000000,19.5741,19.722,19.5741,19.7063,5441.2822013523,0
+INTF.US,D,20161019,000000,19.6123,19.772,19.6123,19.6867,5549.4750194621,0
+INTF.US,D,20161020,000000,19.6358,19.7289,19.6358,19.6711,3929.644808705,0
+INTF.US,D,20161021,000000,19.6133,19.6476,19.5026,19.5525,5969.9980483417,0
+INTF.US,D,20161024,000000,19.7975,19.7975,19.6035,19.6554,8194.0749413724,0
+INTF.US,D,20161025,000000,19.6456,19.6887,19.5623,19.5623,10656.992583815,0
+INTF.US,D,20161026,000000,19.5486,19.6407,19.5486,19.6407,2176.1046057556,0
+INTF.US,D,20161027,000000,19.5897,19.627,19.5026,19.5623,20347.394613385,0
+INTF.US,D,20161028,000000,19.5604,19.578,19.4604,19.578,7603.0971896217,0
+INTF.US,D,20161031,000000,19.5907,19.628,19.4898,19.627,24927.217017713,0
+INTF.US,D,20161101,000000,19.5741,19.6554,19.4771,19.5457,18576.50273206,0
+INTF.US,D,20161102,000000,19.5682,19.5682,19.3752,19.3928,16196.260733644,0
+INTF.US,D,20161103,000000,19.4869,19.5897,19.4095,19.4095,8081.7993754094,0
+INTF.US,D,20161104,000000,19.335,19.3409,19.2929,19.3174,5330.0273223526,0
+INTF.US,D,20161107,000000,19.5026,19.5026,19.3438,19.4095,2308.7939109846,0
+INTF.US,D,20161108,000000,19.4036,19.531,19.3752,19.531,6570.1619827621,0
+INTF.US,D,20161109,000000,19.3429,19.6005,19.3429,19.5564,18876.58469927,0
+INTF.US,D,20161110,000000,19.3037,19.4457,19.2361,19.3752,13447.550741478,0
+INTF.US,D,20161111,000000,19.0156,19.2566,19.0156,19.1156,13539.412568174,0
+INTF.US,D,20161114,000000,18.9608,19.1244,18.8883,19.0646,24929.258391639,0
+INTF.US,D,20161115,000000,19.1371,19.1988,19.1312,19.1312,2376.1592505624,0
+INTF.US,D,20161116,000000,19.1479,19.1479,19.0979,19.1449,3376.4324745964,0
+INTF.US,D,20161117,000000,19.2664,19.2948,19.1244,19.24,5089.1451990138,0
+INTF.US,D,20161118,000000,19.2263,19.2263,19.0156,19.1489,3163089.5062144,0
+INTF.US,D,20161121,000000,19.2753,19.2792,19.1587,19.2341,13674.14324733,0
+INTF.US,D,20161122,000000,19.288,19.3223,19.19,19.2997,30795.146369724,0
+INTF.US,D,20161123,000000,19.0822,19.2997,19.0822,19.2174,29749.962919305,0
+INTF.US,D,20161125,000000,19.2566,19.3046,19.2174,19.2223,4719.6565182992,0
+INTF.US,D,20161128,000000,19.3086,19.3086,19.2292,19.2292,3278.4465261196,0
+INTF.US,D,20161129,000000,19.2478,19.4183,19.2478,19.3928,231960.29859259,0
+INTF.US,D,20161130,000000,19.3683,19.4095,19.2478,19.2478,42915.804058912,0
+INTF.US,D,20161201,000000,19.2341,19.2566,19.2077,19.2341,1889.2915690683,0
+INTF.US,D,20161202,000000,19.19,19.2841,19.1489,19.2263,44199.828258743,0
+INTF.US,D,20161205,000000,19.3928,19.5937,19.3752,19.578,49254.270101005,0
+INTF.US,D,20161206,000000,19.5937,19.627,19.4007,19.6133,43005.624511682,0
+INTF.US,D,20161207,000000,19.6358,19.8993,19.624,19.8974,56515.437157921,0
+INTF.US,D,20161208,000000,19.8121,19.9552,19.7739,19.8308,19453.272833535,0
+INTF.US,D,20161209,000000,19.8298,19.8357,19.6867,19.8219,15449.117876509,0
+INTF.US,D,20161212,000000,19.7289,19.7416,19.7005,19.7005,1345.2654176294,0
+INTF.US,D,20161213,000000,19.8033,19.8886,19.8033,19.8562,3361.1221701469,0
+INTF.US,D,20161214,000000,19.772,19.8219,19.5026,19.5026,557998.33527951,0
+INTF.US,D,20161215,000000,19.4526,19.4869,19.3605,19.4604,15107.187743803,0
+INTF.US,D,20161216,000000,19.528,19.5702,19.4252,19.481,17900.807962355,0
+INTF.US,D,20161219,000000,19.5114,19.578,19.4575,19.4575,157352.16432322,0
+INTF.US,D,20161220,000000,19.4771,19.6035,19.4252,19.5359,105084.82630655,0
+INTF.US,D,20161221,000000,19.6417,19.7024,19.5349,19.5525,23753.427009918,0
+INTF.US,D,20161222,000000,19.5486,19.6162,19.5221,19.5241,60198.075721507,0
+INTF.US,D,20161223,000000,19.624,19.6603,19.5907,19.6603,7392.8356751819,0
+INTF.US,D,20161227,000000,19.6515,19.6603,19.6084,19.6603,10388.551912467,0
+INTF.US,D,20161228,000000,19.6652,19.6652,19.5476,19.5966,10989.736533851,0
+INTF.US,D,20161229,000000,19.5555,19.6583,19.5476,19.6152,98000.238094286,0
+INTF.US,D,20161230,000000,19.7171,19.8014,19.6309,19.6818,50911.865729404,0
+INTF.US,D,20170103,000000,19.6907,19.7945,19.672,19.7759,10693.737314494,0
+INTF.US,D,20170104,000000,19.8739,19.9709,19.8739,19.9709,14831.602263712,0
+INTF.US,D,20170105,000000,20.1041,20.208,20.0728,20.1737,139060.43325392,0
+INTF.US,D,20170106,000000,20.0806,20.1012,20.013,20.0728,84342.425838369,0
+INTF.US,D,20170109,000000,19.9709,20.0728,19.8866,20.063,136908.82513528,0
+INTF.US,D,20170110,000000,20.0796,20.1041,19.9963,19.9963,49877.909835581,0
+INTF.US,D,20170111,000000,20.063,20.1982,20.063,20.1982,14756.071428428,0
+INTF.US,D,20170112,000000,20.1325,20.1825,20.1227,20.1325,23394.145198836,0
+INTF.US,D,20170113,000000,20.2129,20.2746,20.1913,20.2579,3852.0725994942,0
+INTF.US,D,20170117,000000,20.2579,20.2579,20.1139,20.2413,55116.075331237,0
+INTF.US,D,20170118,000000,20.156,20.2344,20.1178,20.1413,73504.77166205,0
+INTF.US,D,20170119,000000,20.0522,20.1649,20.0522,20.1649,26432.73028858,0
+INTF.US,D,20170120,000000,20.1825,20.208,20.1453,20.208,44567.275565531,0
+INTF.US,D,20170123,000000,20.1982,20.256,20.1649,20.2168,29689.74238847,0
+INTF.US,D,20170124,000000,20.1982,20.352,20.1982,20.3245,16934.21740811,0
+INTF.US,D,20170125,000000,20.4617,20.5391,20.4617,20.5215,13096.434426102,0
+INTF.US,D,20170126,000000,20.5117,20.5969,20.5009,20.5303,49127.704917556,0
+INTF.US,D,20170127,000000,20.5117,20.5117,20.4206,20.4206,44890.833332897,0
+INTF.US,D,20170130,000000,20.301,20.3177,20.208,20.2912,14332.486338659,0
+INTF.US,D,20170131,000000,20.3618,20.3863,20.2756,20.2756,42999.500389902,0
+INTF.US,D,20170201,000000,20.4715,20.496,20.3618,20.4715,16791.321233248,0
+INTF.US,D,20170202,000000,20.4715,20.5029,20.397,20.4019,30474.650663248,0
+INTF.US,D,20170203,000000,20.4862,20.5558,20.4431,20.5029,68854.521857255,0
+INTF.US,D,20170206,000000,20.3343,20.3765,20.2883,20.3765,73561.930131994,0
+INTF.US,D,20170207,000000,20.3696,20.4529,20.3128,20.4294,19146.046057581,0
+INTF.US,D,20170208,000000,20.4206,20.4617,20.3696,20.4294,13155.634269974,0
+INTF.US,D,20170209,000000,20.4117,20.4813,20.3951,20.4529,32655.85870382,0
+INTF.US,D,20170210,000000,20.496,20.6067,20.496,20.5969,147957.761513,0
+INTF.US,D,20170213,000000,20.6743,20.6988,20.6048,20.64,30535.891881046,0
+INTF.US,D,20170214,000000,20.594,20.64,20.5264,20.546,29253.909055141,0
+INTF.US,D,20170215,000000,20.5303,20.6312,20.5029,20.6145,54673.097189164,0
+INTF.US,D,20170216,000000,20.5754,20.6547,20.5754,20.6312,18947.012099738,0
+INTF.US,D,20170217,000000,20.5215,20.5969,20.496,20.5724,47856.949648247,0
+INTF.US,D,20170221,000000,20.5803,20.6469,20.5803,20.64,13809.894613449,0
+INTF.US,D,20170222,000000,20.5891,20.64,20.5264,20.64,8627.8669007749,0
+INTF.US,D,20170223,000000,20.7586,20.7752,20.6479,20.7243,77761.03629901,0
+INTF.US,D,20170224,000000,20.496,20.5303,20.4558,20.5117,16701.500780478,0
+INTF.US,D,20170227,000000,20.5029,20.5803,20.4862,20.5803,36109.863387627,0
+INTF.US,D,20170228,000000,20.6234,20.6645,20.5029,20.6312,78505.117095256,0
+INTF.US,D,20170301,000000,20.6547,20.8438,20.6547,20.7243,84023.971505819,0
+INTF.US,D,20170302,000000,20.6694,20.6998,20.6312,20.6645,5060.5659640414,0
+INTF.US,D,20170303,000000,20.691,20.7674,20.6292,20.7409,18549.964871014,0
+INTF.US,D,20170306,000000,20.7243,20.7243,20.6312,20.7164,29069.164714784,0
+INTF.US,D,20170307,000000,20.6322,20.6802,20.6322,20.6547,9254.5686962411,0
+INTF.US,D,20170308,000000,20.7086,20.7086,20.6185,20.6645,49059.318891014,0
+INTF.US,D,20170309,000000,20.7498,20.7498,20.6312,20.7086,116936.02263743,0
+INTF.US,D,20170310,000000,20.8017,20.8673,20.7919,20.8526,25005.809913887,0
+INTF.US,D,20170313,000000,20.9477,20.9633,20.9026,20.9535,17750.76697875,0
+INTF.US,D,20170314,000000,20.7713,20.8242,20.7713,20.7919,10057.849336358,0
+INTF.US,D,20170315,000000,20.8526,21.1152,20.8526,21.0789,53892.27166224,0
+INTF.US,D,20170316,000000,21.1916,21.2151,21.1436,21.1916,8493.1362216193,0
+INTF.US,D,20170317,000000,21.2004,21.2573,21.173,21.2004,15635.903590793,0
+INTF.US,D,20170320,000000,21.2043,21.2573,21.1593,21.1916,15029.615534592,0
+INTF.US,D,20170321,000000,21.3493,21.3493,21.1074,21.123,18101.883294125,0
+INTF.US,D,20170322,000000,21.0721,21.1397,20.979,21.1318,172650.22052916,0
+INTF.US,D,20170323,000000,21.0976,21.2318,21.0976,21.173,16654.549180166,0
+INTF.US,D,20170324,000000,21.2494,21.3102,21.2083,21.2573,46481.063621719,0
+INTF.US,D,20170327,000000,21.1642,21.317,21.1642,21.3102,30068.417251855,0
+INTF.US,D,20170328,000000,21.3347,21.4023,21.317,21.317,36579.379390745,0
+INTF.US,D,20170329,000000,21.2053,21.3493,21.2053,21.3493,20216.746682083,0
+INTF.US,D,20170330,000000,21.3493,21.3778,21.2494,21.3004,123705.21857803,0
+INTF.US,D,20170331,000000,21.1916,21.2925,21.1397,21.2004,101028.6163144,0
+INTF.US,D,20170403,000000,21.1475,21.1779,21.0838,21.1152,140517.97423751,0
+INTF.US,D,20170404,000000,21.0789,21.1318,21.0789,21.123,121641.38953824,0
+INTF.US,D,20170405,000000,21.1074,21.1475,20.9868,20.9868,35920.015612454,0
+INTF.US,D,20170406,000000,21.0202,21.0878,20.979,21.0025,23902.447306559,0
+INTF.US,D,20170407,000000,21.0789,21.0789,21.0349,21.0525,11533.76268529,0
+INTF.US,D,20170410,000000,21.076,21.1152,21.0564,21.0976,17907.952771098,0
+INTF.US,D,20170411,000000,21.174,21.2102,21.0878,21.173,151854.74433888,0
+INTF.US,D,20170412,000000,21.2151,21.267,21.1397,21.267,15885.971896801,0
+INTF.US,D,20170413,000000,21.1475,21.2239,21.122,21.1563,21160.882123136,0
+INTF.US,D,20170417,000000,21.2151,21.3425,21.2151,21.3347,248153.49726535,0
+INTF.US,D,20170418,000000,21.2004,21.2328,21.1074,21.2053,145628.55386275,0
+INTF.US,D,20170419,000000,21.3425,21.3425,21.1074,21.1397,50787.341919881,0
+INTF.US,D,20170420,000000,21.3493,21.4699,21.3102,21.3102,49044.008586565,0
+INTF.US,D,20170421,000000,21.3435,21.3591,21.2847,21.3102,241441.45979469,0
+INTF.US,D,20170424,000000,21.8186,21.85,21.7902,21.8431,44621.371974586,0
+INTF.US,D,20170425,000000,21.8872,21.9705,21.85,21.9362,47763.046447623,0
+INTF.US,D,20170426,000000,21.897,21.9783,21.8951,21.9186,34530.860655402,0
+INTF.US,D,20170427,000000,21.8696,21.8784,21.8265,21.8784,82475.589382493,0
+INTF.US,D,20170428,000000,21.9166,21.9166,21.8186,21.85,15202.11163139,0
+INTF.US,D,20170501,000000,21.9862,21.9862,21.9293,21.9627,34491.053863834,0
+INTF.US,D,20170502,000000,22.0626,22.1312,21.9823,22.0792,94937.156517423,0
+INTF.US,D,20170503,000000,21.9362,22.0126,21.9362,22.0126,7820.5035128046,0
+INTF.US,D,20170504,000000,22.0538,22.1312,22.0538,22.1224,35079.990241658,0
+INTF.US,D,20170505,000000,22.1733,22.3849,22.1733,22.3849,26433.750975543,0
+INTF.US,D,20170508,000000,22.2076,22.2409,22.189,22.2321,38434.988290025,0
+INTF.US,D,20170509,000000,22.1704,22.2154,22.1204,22.1625,57265.642075946,0
+INTF.US,D,20170510,000000,22.2164,22.235,22.1909,22.235,25921.366119967,0
+INTF.US,D,20170511,000000,22.0979,22.1468,22.0469,22.1224,194915.48594658,0
+INTF.US,D,20170512,000000,22.0881,22.2223,22.0126,22.1468,91736.282200514,0
+INTF.US,D,20170515,000000,22.2233,22.333,22.1655,22.2654,32210.839187821,0
+INTF.US,D,20170516,000000,22.3977,22.4271,22.3261,22.4271,16398.356752378,0
+INTF.US,D,20170517,000000,22.3016,22.3016,22.1312,22.1312,21567.115534529,0
+INTF.US,D,20170518,000000,22.2595,22.2595,22.092,22.2076,15821.668618113,0
+INTF.US,D,20170519,000000,22.3683,22.4702,22.3614,22.4545,59321.305620033,0
+INTF.US,D,20170522,000000,22.4623,22.5221,22.4623,22.5064,17994.711162979,0
+INTF.US,D,20170523,000000,22.5133,22.5387,22.3448,22.4702,37626.604215091,0
+INTF.US,D,20170524,000000,22.4545,22.4702,22.4231,22.4702,7231.5671349805,0
+INTF.US,D,20170525,000000,22.5632,22.5711,22.4702,22.5387,141148.75878083,0
+INTF.US,D,20170526,000000,22.4368,22.4545,22.3849,22.3928,43988.54605734,0
+INTF.US,D,20170530,000000,22.477,22.5221,22.4192,22.4545,42133.957845024,0
+INTF.US,D,20170531,000000,22.6054,22.6054,22.478,22.5221,58053.612411614,0
+INTF.US,D,20170601,000000,22.6641,22.7141,22.6308,22.7063,6996.8091334215,0
+INTF.US,D,20170602,000000,22.8248,22.9649,22.8248,22.9444,43842.587821588,0
+INTF.US,D,20170605,000000,22.8336,22.8767,22.8091,22.8091,20844.469164513,0
+INTF.US,D,20170606,000000,22.7925,22.8003,22.7249,22.7445,188553.54410434,0
+INTF.US,D,20170607,000000,22.7572,22.8464,22.6935,22.7494,14945.919203602,0
+INTF.US,D,20170608,000000,22.7415,22.766,22.6739,22.766,15649.172521316,0
+INTF.US,D,20170609,000000,22.5965,22.7004,22.5387,22.5799,32534.396955187,0
+INTF.US,D,20170612,000000,22.5887,22.5887,22.5133,22.5799,17907.952771098,0
+INTF.US,D,20170613,000000,22.7141,22.7925,22.6641,22.7582,58196.508586476,0
+INTF.US,D,20170614,000000,22.9199,22.9199,22.6612,22.7141,6776.3407493487,0
+INTF.US,D,20170615,000000,22.4094,22.5299,22.3849,22.5133,18548.944184051,0
+INTF.US,D,20170616,000000,22.5711,22.6641,22.5544,22.6553,89424.42622864,0
+INTF.US,D,20170619,000000,22.7239,22.766,22.6965,22.7445,127607.30483873,0
+INTF.US,D,20170620,000000,22.6984,22.6984,22.5005,22.5436,139940.26541628,0
+INTF.US,D,20170621,000000,22.5348,22.5946,22.5191,22.5858,50023.868071333,0
+INTF.US,D,20170622,000000,22.4653,22.5476,22.4653,22.526,47553.805620147,0
+INTF.US,D,20170623,000000,22.5093,22.6034,22.4839,22.5858,204289.47501753,0
+INTF.US,D,20170626,000000,22.6475,22.6984,22.5348,22.5858,31976.081186262,0
+INTF.US,D,20170627,000000,22.5721,22.6279,22.5182,22.5348,38195.126853649,0
+INTF.US,D,20170628,000000,22.6984,22.7925,22.6034,22.7415,46697.449257938,0
+INTF.US,D,20170629,000000,22.6984,22.7073,22.4907,22.5515,56801.229507645,0
+INTF.US,D,20170630,000000,22.6916,22.6916,22.5348,22.5858,37297.943012909,0
+INTF.US,D,20170703,000000,22.6122,22.6475,22.5858,22.5858,15894.137392508,0
+INTF.US,D,20170705,000000,22.526,22.6534,22.526,22.6387,17095.485948312,0
+INTF.US,D,20170706,000000,22.526,22.6504,22.526,22.5779,29985.741607827,0
+INTF.US,D,20170707,000000,22.5191,22.6387,22.4947,22.6034,540778.32552168,0
+INTF.US,D,20170710,000000,22.6544,22.7063,22.625,22.6779,620989.01053261,0
+INTF.US,D,20170711,000000,22.673,22.7562,22.6544,22.7415,69091.32123274,0
+INTF.US,D,20170712,000000,22.8787,22.9385,22.863,22.8963,127031.63739143,0
+INTF.US,D,20170713,000000,23.0854,23.0854,22.9483,22.9992,44992.902029227,0
+INTF.US,D,20170714,000000,23.0854,23.1883,23.0688,23.1285,106048.35479991,0
+INTF.US,D,20170717,000000,23.1462,23.1716,23.0854,23.1031,48427.513660732,0
+INTF.US,D,20170718,000000,23.1109,23.1697,23.0786,23.153,40379.396955111,0
+INTF.US,D,20170719,000000,23.2314,23.3088,23.2314,23.2735,56692.016002572,0
+INTF.US,D,20170720,000000,23.2902,23.3784,23.25,23.3264,61905.685011108,0
+INTF.US,D,20170721,000000,23.1981,23.2412,23.1285,23.2412,52083.614363272,0
+INTF.US,D,20170724,000000,23.1374,23.1981,23.1109,23.1981,543222.87079878,0
+INTF.US,D,20170725,000000,23.2148,23.2824,23.1207,23.1374,601325.47618464,0
+INTF.US,D,20170726,000000,23.2677,23.4068,23.2314,23.395,14341.672521328,0
+INTF.US,D,20170727,000000,23.4127,23.4127,23.1883,23.2677,22223.417251931,0
+INTF.US,D,20170728,000000,23.2148,23.3343,23.2148,23.3264,11505.183450318,0
+INTF.US,D,20170731,000000,23.3627,23.3862,23.2735,23.3431,52336.744730171,0
+INTF.US,D,20170801,000000,23.5596,23.6262,23.4989,23.5596,19212.390710196,0
+INTF.US,D,20170802,000000,23.5665,23.6125,23.5067,23.5861,16136.04020281,0
+INTF.US,D,20170803,000000,23.5861,23.6262,23.5596,23.6027,23952.460967761,0
+INTF.US,D,20170804,000000,23.5773,23.6027,23.5253,23.6027,27459.54137366,0
+INTF.US,D,20170807,000000,23.5861,23.6547,23.5675,23.6351,46243.24355927,0
+INTF.US,D,20170808,000000,23.6174,23.6174,23.5185,23.5498,22871.553473626,0
+INTF.US,D,20170809,000000,23.4558,23.5273,23.4205,23.5244,17437.416081017,0
+INTF.US,D,20170810,000000,23.2863,23.3206,23.2138,23.2236,23921.840358862,0
+INTF.US,D,20170811,000000,23.1795,23.2304,23.0854,23.1863,90599.236923398,0
+INTF.US,D,20170814,000000,23.3264,23.3705,23.3049,23.3343,177169.82240265,0
+INTF.US,D,20170815,000000,23.2735,23.3186,23.1805,23.2902,92447.701013934,0
+INTF.US,D,20170816,000000,23.3264,23.4803,23.3264,23.4558,31634.151053557,0
+INTF.US,D,20170817,000000,23.3774,23.3999,23.2148,23.2148,197855.06440089,0
+INTF.US,D,20170818,000000,23.2412,23.2853,23.1873,23.2314,22607.195550132,0
+INTF.US,D,20170821,000000,23.2236,23.2902,23.2089,23.2824,18726.543715665,0
+INTF.US,D,20170822,000000,23.3705,23.4205,23.3421,23.4205,434134.91022217,0
+INTF.US,D,20170823,000000,23.3529,23.4293,23.3529,23.4205,188631.11631355,0
+INTF.US,D,20170824,000000,23.4401,23.4401,23.3529,23.3617,74449.927790065,0
+INTF.US,D,20170825,000000,23.4127,23.5204,23.4127,23.4127,23187.966432249,0
+INTF.US,D,20170828,000000,23.4714,23.4812,23.4205,23.4558,91068.752926516,0
+INTF.US,D,20170829,000000,23.2902,23.3862,23.2824,23.2902,53890.230288313,0
+INTF.US,D,20170830,000000,23.2824,23.349,23.2824,23.3039,38208.395784172,0
+INTF.US,D,20170831,000000,23.4205,23.541,23.4048,23.5253,126562.12138831,0
+INTF.US,D,20170901,000000,23.6262,23.6262,23.5596,23.5939,10190.538641587,0
+INTF.US,D,20170905,000000,23.5155,23.5155,23.301,23.4127,26825.694769451,0
+INTF.US,D,20170906,000000,23.4812,23.5322,23.4303,23.4812,38036.920374338,0
+INTF.US,D,20170907,000000,23.6625,23.6782,23.5939,23.6703,480974.23496801,0
+INTF.US,D,20170908,000000,23.7291,23.7487,23.6782,23.6978,82635.837235731,0
+INTF.US,D,20170911,000000,23.8594,23.8849,23.8359,23.8447,113742.29312926,0
+INTF.US,D,20170912,000000,23.8261,23.9388,23.8261,23.9025,138576.62763331,0
+INTF.US,D,20170913,000000,23.8163,23.8261,23.7144,23.7468,406141.5495667,0
+INTF.US,D,20170914,000000,23.6782,23.8408,23.6782,23.8065,144653.7978128,0
+INTF.US,D,20170915,000000,23.8594,23.8829,23.7918,23.8447,738756.89304513,0
+INTF.US,D,20170918,000000,23.9211,24.0152,23.8359,23.8869,190834.77946731,0
+INTF.US,D,20170919,000000,23.9701,24.0407,23.9652,24.0319,32690.562060572,0
+INTF.US,D,20170920,000000,24.1004,24.1445,23.9251,24.023,339190.608896,0
+INTF.US,D,20170921,000000,23.9388,24.0074,23.9113,23.9388,505389.06713014,0
+INTF.US,D,20170922,000000,24.0309,24.073,24.0005,24.0064,26499.074941195,0
+INTF.US,D,20170925,000000,23.9388,23.9976,23.8496,23.9025,36641.641295507,0
+INTF.US,D,20170926,000000,23.8496,23.8869,23.8065,23.8643,28043.374316667,0
+INTF.US,D,20170927,000000,23.7595,23.9211,23.7389,23.9211,80236.202185013,0
+INTF.US,D,20170928,000000,23.9633,24.074,23.9633,24.0319,162847.54293363,0
+INTF.US,D,20170929,000000,24.0495,24.1553,24.0485,24.1367,125801.70960065,0
+INTF.US,D,20171002,000000,24.1073,24.1602,24.0495,24.1102,42232.964480464,0
+INTF.US,D,20171003,000000,24.1181,24.2121,24.1181,24.1798,205698.02302689,0
+INTF.US,D,20171004,000000,24.1602,24.265,24.1602,24.1945,125396.49687622,0
+INTF.US,D,20171005,000000,24.1279,24.1876,24.123,24.1445,129184.26619703,0
+INTF.US,D,20171006,000000,24.0583,24.17,24.0407,24.1602,177189.21545495,0
+INTF.US,D,20171009,000000,24.1798,24.1798,24.1112,24.1279,33009.016393122,0
+INTF.US,D,20171010,000000,24.3003,24.3679,24.2797,24.365,12930.062451084,0
+INTF.US,D,20171011,000000,24.3679,24.4492,24.3561,24.4375,606029.82239849,0
+INTF.US,D,20171012,000000,24.413,24.5041,24.3944,24.4375,335586.56322859,0
+INTF.US,D,20171013,000000,24.5305,24.5923,24.5305,24.5668,58024.012489678,0
+INTF.US,D,20171016,000000,24.5394,24.5668,24.507,24.5305,34038.889539092,0
+INTF.US,D,20171017,000000,24.4375,24.46,24.3944,24.4492,114222.01600201,0
+INTF.US,D,20171018,000000,24.4541,24.5021,24.4061,24.4806,37654.1627631,0
+INTF.US,D,20171019,000000,24.3512,24.4032,24.3072,24.3934,44212.076502303,0
+INTF.US,D,20171020,000000,24.4286,24.4639,24.3816,24.4375,49282.849335977,0
+INTF.US,D,20171023,000000,24.4796,24.507,24.4326,24.4375,63297.902029049,0
+INTF.US,D,20171024,000000,24.4767,24.5305,24.4541,24.4982,78396.924277146,0
+INTF.US,D,20171025,000000,24.5149,24.5149,24.3757,24.4541,74624.46526079,0
+INTF.US,D,20171026,000000,24.557,24.5736,24.4982,24.4982,600601.80912766,0
+INTF.US,D,20171027,000000,24.4375,24.5286,24.4071,24.4884,98083.934425277,0
+INTF.US,D,20171030,000000,24.507,24.5482,24.4894,24.5394,55259.992193062,0
+INTF.US,D,20171031,000000,24.4884,24.652,24.4884,24.557,60530.819671543,0
+INTF.US,D,20171101,000000,24.7373,24.7765,24.6863,24.6951,136428.08157557,0
+INTF.US,D,20171102,000000,24.5834,24.7363,24.5834,24.7128,80531.180717407,0
+INTF.US,D,20171103,000000,24.6775,24.703,24.6363,24.6775,32058.75683029,0
+INTF.US,D,20171106,000000,24.652,24.7471,24.6363,24.7471,63861.321232791,0
+INTF.US,D,20171107,000000,24.7284,24.7284,24.6608,24.6951,85303.912957797,0
+INTF.US,D,20171108,000000,24.7216,24.7647,24.6863,24.7216,39022.903980886,0
+INTF.US,D,20171109,000000,24.5149,24.5482,24.411,24.5482,27801.471506365,0
+INTF.US,D,20171110,000000,24.507,24.5521,24.4443,24.507,14270.224433897,0
+INTF.US,D,20171113,000000,24.2229,24.3679,24.2229,24.3424,57361.586650497,0
+INTF.US,D,20171114,000000,24.3248,24.3679,24.2787,24.3326,44464.186182238,0
+INTF.US,D,20171115,000000,24.0583,24.1602,23.9976,24.1367,192477.06479126,0
+INTF.US,D,20171116,000000,24.2464,24.3944,24.2298,24.3757,90423.67876571,0
+INTF.US,D,20171117,000000,24.3072,24.3424,24.2689,24.316,189692.63075538,0
+INTF.US,D,20171120,000000,24.4198,24.4365,24.2905,24.3757,174800.80796083,0
+INTF.US,D,20171121,000000,24.5482,24.5825,24.4571,24.4982,79100.17759486,0
+INTF.US,D,20171122,000000,24.5589,24.5913,24.4884,24.557,15680.813817178,0
+INTF.US,D,20171124,000000,24.7216,24.7569,24.6863,24.6863,12759.607728213,0
+INTF.US,D,20171127,000000,24.6697,24.6697,24.5345,24.5668,107497.73028779,0
+INTF.US,D,20171128,000000,24.6363,24.6726,24.5834,24.6442,35867.960577325,0
+INTF.US,D,20171129,000000,24.6863,24.7569,24.5834,24.5923,529008.78414787,0
+INTF.US,D,20171130,000000,24.7804,24.798,24.6951,24.7647,203500.4839949,0
+INTF.US,D,20171201,000000,24.7284,24.7284,24.5305,24.5834,28186.270491529,0
+INTF.US,D,20171204,000000,24.6079,24.6697,24.507,24.5394,109769.7794681,0
+INTF.US,D,20171205,000000,24.5305,24.5923,24.4541,24.4541,39643.481654572,0
+INTF.US,D,20171206,000000,24.3326,24.4277,24.3326,24.3424,19081.742778893,0
+INTF.US,D,20171207,000000,24.4443,24.5315,24.4443,24.507,17109.775565798,0
+INTF.US,D,20171208,000000,24.6011,24.6266,24.5482,24.6177,50077.964480388,0
+INTF.US,D,20171211,000000,24.6422,24.6491,24.6011,24.6177,179813.4016376,0
+INTF.US,D,20171212,000000,24.6011,24.6942,24.6011,24.6697,72030.899687044,0
+INTF.US,D,20171213,000000,24.7265,24.797,24.6775,24.7284,107462.00624408,0
+INTF.US,D,20171214,000000,24.8127,24.8235,24.6951,24.6951,97247.991802334,0
+INTF.US,D,20171215,000000,24.6775,24.7137,24.5932,24.6775,81036.42076424,0
+INTF.US,D,20171218,000000,24.9891,25.0851,24.9891,25.0322,76630.115143674,0
+INTF.US,D,20171219,000000,25.0135,25.0135,24.9312,24.9342,83412.580014803,0
+INTF.US,D,20171220,000000,25.1086,25.1174,24.9508,24.9949,553891.09093919,0
+INTF.US,D,20171221,000000,25.0665,25.1262,25.0322,25.0322,184685.14051343,0
+INTF.US,D,20171222,000000,25.0753,25.136,25.0469,25.1262,55910.169788684,0
+INTF.US,D,20171226,000000,25.136,25.2095,25.1184,25.1634,85921.428570594,0
+INTF.US,D,20171227,000000,25.2075,25.2673,25.1458,25.186,368407.77322047,0
+INTF.US,D,20171228,000000,25.2849,25.2937,25.2222,25.232,112685.88212225,0
+INTF.US,D,20171229,000000,25.3231,25.3555,25.2585,25.2849,151025.94652468,0
+INTF.US,D,20180102,000000,25.3378,25.4564,25.3378,25.426,398418.01131541,0
+INTF.US,D,20180103,000000,25.4603,25.6631,25.4603,25.6171,308089.25643729,0
+INTF.US,D,20180104,000000,25.8453,25.9316,25.8434,25.8982,584934.264241,0
+INTF.US,D,20180105,000000,26.005,26.1089,25.9874,26.0922,511457.05112696,0
+INTF.US,D,20180108,000000,26.056,26.1353,25.9874,26.1089,1112917.2579908,0
+INTF.US,D,20180109,000000,26.1618,26.1853,26.0922,26.1618,150119.57650127,0
+INTF.US,D,20180110,000000,26.1422,26.1755,26.0736,26.0736,144920.19711022,0
+INTF.US,D,20180111,000000,26.1863,26.3117,26.1765,26.3019,310299.04371283,0
+INTF.US,D,20180112,000000,26.4077,26.6183,26.4077,26.6007,97965.534737534,0
+INTF.US,D,20180116,000000,26.7222,26.7222,26.5214,26.5909,372786.52029302,0
+INTF.US,D,20180117,000000,26.6879,26.8799,26.6183,26.7751,140433.25721956,0
+INTF.US,D,20180118,000000,26.7506,26.7839,26.6879,26.7565,398424.13543719,0
+INTF.US,D,20180119,000000,26.924,26.9691,26.8349,26.9417,479836.16900393,0
+INTF.US,D,20180122,000000,26.9417,27.0465,26.8986,27.0298,219383.39383081,0
+INTF.US,D,20180123,000000,27.0024,27.0377,26.9622,27.02,171634.63700067,0
+INTF.US,D,20180124,000000,27.1944,27.3522,27.0024,27.1347,594089.8263018,0
+INTF.US,D,20180125,000000,27.1866,27.2219,26.9074,27.0112,658780.96603576,0
+INTF.US,D,20180126,000000,27.1611,27.2562,27.1082,27.2405,210392.1623711,0
+INTF.US,D,20180129,000000,27.0994,27.0994,26.9593,26.9848,229148.3060087,0
+INTF.US,D,20180130,000000,26.8711,26.8711,26.6948,26.7408,134437.74199713,0
+INTF.US,D,20180131,000000,26.8633,26.876,26.6517,26.6791,175221.33098971,0
+INTF.US,D,20180201,000000,26.7134,26.9328,26.7134,26.8888,183005.08977184,0
+INTF.US,D,20180202,000000,26.5566,26.5997,26.2931,26.2931,118907.98985052,0
+INTF.US,D,20180205,000000,25.9414,26.0119,25.1546,25.1713,205194.82435398,0
+INTF.US,D,20180206,000000,24.9802,25.7327,24.943,25.6788,434556.45393801,0
+INTF.US,D,20180207,000000,25.4691,25.6269,25.3212,25.3467,627302.98008758,0
+INTF.US,D,20180208,000000,25.4182,25.4182,24.6971,24.6971,341749.471113,0
+INTF.US,D,20180209,000000,24.7245,24.8646,24.2748,24.7157,317229.50819364,0
+INTF.US,D,20180212,000000,24.9802,25.2075,24.9215,25.1634,277817.72247974,0
+INTF.US,D,20180213,000000,24.943,25.1448,24.943,25.0567,155750.7064778,0
+INTF.US,D,20180214,000000,24.9881,25.5916,24.9704,25.5828,142197.00429214,0
+INTF.US,D,20180215,000000,25.8013,25.8199,25.5661,25.8101,324174.26229193,0
+INTF.US,D,20180216,000000,25.8542,26.0207,25.8101,25.909,108241.81108404,0
+INTF.US,D,20180220,000000,25.8013,25.9414,25.8013,25.8013,116944.18813313,0
+INTF.US,D,20180221,000000,25.767,26.0491,25.6631,25.6631,132484.14714938,0
+INTF.US,D,20180222,000000,25.9159,25.9159,25.6896,25.7934,142505.25175506,0
+INTF.US,D,20180223,000000,25.8816,26.0119,25.8101,25.9874,202798.25136415,0
+INTF.US,D,20180226,000000,26.0393,26.25,25.9776,26.1716,570572.17798041,0
+INTF.US,D,20180227,000000,26.1422,26.1638,25.909,25.9247,109331.90476084,0
+INTF.US,D,20180228,000000,25.8992,25.9169,25.6533,25.6533,209016.27634457,0
+INTF.US,D,20180301,000000,25.4691,25.4691,25.1017,25.232,95162.728336312,0
+INTF.US,D,20180302,000000,25.1184,25.2585,24.9949,25.2497,641767.13504451,0
+INTF.US,D,20180305,000000,25.0469,25.3212,24.9773,25.2761,119837.83567409,0
+INTF.US,D,20180306,000000,25.4691,25.5916,25.4691,25.5308,151286.22170033,0
+INTF.US,D,20180307,000000,25.33,25.5308,25.33,25.4966,386634.18032411,0
+INTF.US,D,20180308,000000,25.6092,25.6347,25.4319,25.521,396013.27282988,0
+INTF.US,D,20180309,000000,25.6004,25.7581,25.5828,25.7405,132954.68383946,0
+INTF.US,D,20180312,000000,25.6964,25.9247,25.6964,25.7846,207848.61045856,0
+INTF.US,D,20180313,000000,25.8101,25.8718,25.5573,25.6004,51573.270881622,0
+INTF.US,D,20180314,000000,25.7768,25.7768,25.6004,25.6533,74613.237704193,0
+INTF.US,D,20180315,000000,25.715,25.8199,25.6807,25.7239,150078.74902274,0
+INTF.US,D,20180316,000000,25.6269,25.716,25.5916,25.6631,106334.14714963,0
+INTF.US,D,20180319,000000,25.5651,25.5651,25.3016,25.4329,160221.31537705,0
+INTF.US,D,20180320,000000,25.4691,25.5642,25.4182,25.4966,84534.314987469,0
+INTF.US,D,20180321,000000,25.4868,25.6004,25.426,25.5308,69189.307181217,0
+INTF.US,D,20180322,000000,25.3114,25.3212,25.0449,25.0567,77946.801326331,0
+INTF.US,D,20180323,000000,25.0224,25.0753,24.6883,24.7059,179440.85089599,0
+INTF.US,D,20180326,000000,25.0665,25.1811,24.8578,25.1546,216147.81615715,0
+INTF.US,D,20180327,000000,25.3212,25.3467,24.9881,24.9881,131566.54956937,0
+INTF.US,D,20180328,000000,25.0567,25.233,24.943,25.0753,116117.43169286,0
+INTF.US,D,20180329,000000,25.2761,25.4054,25.2359,25.3212,598650.25565383,0
+INTF.US,D,20180402,000000,25.2585,25.2585,24.8715,24.9263,93681.711552564,0
+INTF.US,D,20180403,000000,25.0929,25.1889,24.993,25.1448,89927.624901547,0
+INTF.US,D,20180404,000000,24.751,25.1448,24.751,25.1262,225034.9375466,0
+INTF.US,D,20180405,000000,25.1634,25.3467,25.1634,25.2937,445049.11592074,0
+INTF.US,D,20180406,000000,25.3016,25.4084,25.0733,25.1987,95518.948086504,0
+INTF.US,D,20180409,000000,25.2595,25.4917,25.2595,25.33,128472.84738361,0
+INTF.US,D,20180410,000000,25.6269,25.7209,25.573,25.6631,152040.5093662,0
+INTF.US,D,20180411,000000,25.573,25.7101,25.5651,25.5651,94606.453941314,0
+INTF.US,D,20180412,000000,25.6357,25.7493,25.6102,25.6631,89478.522637694,0
+INTF.US,D,20180413,000000,25.7327,25.7768,25.6631,25.7239,63416.301716792,0
+INTF.US,D,20180416,000000,25.7846,25.8013,25.7013,25.7405,173827.07259784,0
+INTF.US,D,20180417,000000,25.8199,25.956,25.7934,25.8904,82866.512489437,0
+INTF.US,D,20180418,000000,26.0207,26.152,26.0207,26.1187,457754.62723989,0
+INTF.US,D,20180419,000000,26.1089,26.1412,25.9521,26.0207,338365.89382966,0
+INTF.US,D,20180420,000000,25.8992,25.9129,25.8042,25.8542,165945.32786724,0
+INTF.US,D,20180423,000000,25.8542,25.8963,25.7581,25.8199,115872.46682167,0
+INTF.US,D,20180424,000000,25.9159,25.9159,25.6876,25.7327,309057.88836546,0
+INTF.US,D,20180425,000000,25.5573,25.5828,25.4534,25.5651,141144.67603298,0
+INTF.US,D,20180426,000000,25.7062,25.7062,25.622,25.6445,139787.16237179,0
+INTF.US,D,20180427,000000,25.573,25.7327,25.573,25.6631,330083.01912248,0
+INTF.US,D,20180430,000000,25.7062,25.7493,25.521,25.521,142149.03200486,0
+INTF.US,D,20180501,000000,25.5651,25.6122,25.4133,25.5406,63148.881732408,0
+INTF.US,D,20180502,000000,25.7327,25.7581,25.5475,25.5651,180464.59992018,0
+INTF.US,D,20180503,000000,25.6269,25.7229,25.4407,25.6788,88843.655346522,0
+INTF.US,D,20180504,000000,25.477,25.7327,25.477,25.6964,57624.923887028,0
+INTF.US,D,20180507,000000,25.7327,25.7826,25.666,25.7239,131476.7291166,0
+INTF.US,D,20180508,000000,25.6533,25.7581,25.6131,25.7493,1138636.528092,0
+INTF.US,D,20180509,000000,25.6719,25.8101,25.5406,25.7846,132237.14090426,0
+INTF.US,D,20180510,000000,25.8542,25.9952,25.8287,25.8992,76374.943402849,0
+INTF.US,D,20180511,000000,26.1089,26.1226,26.0207,26.0834,74235.583527772,0
+INTF.US,D,20180514,000000,26.1716,26.2676,26.0736,26.0736,129923.24355846,0
+INTF.US,D,20180515,000000,25.9247,26.0383,25.8551,25.96,723298.58898595,0
+INTF.US,D,20180516,000000,26.0119,26.0834,25.9688,26.0158,126095.66744608,0
+INTF.US,D,20180517,000000,26.0736,26.1716,26.0207,26.1089,162984.31498671,0
+INTF.US,D,20180518,000000,26.005,26.1089,25.9952,26.056,127436.85011586,0
+INTF.US,D,20180521,000000,26.2323,26.2931,26.152,26.2147,152426.32903833,0
+INTF.US,D,20180522,000000,26.2931,26.2931,26.1618,26.1863,119258.08547894,0
+INTF.US,D,20180523,000000,25.8728,25.8728,25.7121,25.8385,137393.65144285,0
+INTF.US,D,20180524,000000,25.8199,25.8199,25.6367,25.7846,723415.96798673,0
+INTF.US,D,20180525,000000,25.7239,25.7405,25.6445,25.6964,1677824.6233248,0
+INTF.US,D,20180529,000000,25.3633,25.3633,25.0753,25.1801,2660972.7614886,0
+INTF.US,D,20180530,000000,25.2222,25.5132,25.2222,25.4417,808931.16314593,0
+INTF.US,D,20180531,000000,25.4868,25.4868,25.3212,25.4182,121159.62529156,0
+INTF.US,D,20180601,000000,25.573,25.6112,25.521,25.573,276334.66432206,0
+INTF.US,D,20180604,000000,25.8013,25.815,25.6964,25.7101,129696.6510526,0
+INTF.US,D,20180605,000000,25.7405,25.7405,25.6269,25.6964,115293.73731348,0
+INTF.US,D,20180606,000000,25.864,25.9776,25.7875,25.96,149039.6896941,0
+INTF.US,D,20180607,000000,26.0295,26.0295,25.8199,25.8728,429961.32122924,0
+INTF.US,D,20180608,000000,25.8385,25.8806,25.7768,25.8287,100730.57572111,0
+INTF.US,D,20180611,000000,25.8453,25.9688,25.8453,25.9276,73933.460186635,0
+INTF.US,D,20180612,000000,25.8013,25.8101,25.6445,25.6876,180585.04098185,0
+INTF.US,D,20180613,000000,25.767,25.8091,25.6357,25.6788,52525.571818381,0
+INTF.US,D,20180614,000000,25.6964,25.7493,25.6004,25.6445,192603.62997471,0
+INTF.US,D,20180615,000000,25.5132,25.5132,25.3819,25.4966,159644.62724279,0
+INTF.US,D,20180618,000000,25.232,25.3378,25.1086,25.3212,478743.01326623,0
+INTF.US,D,20180619,000000,24.9557,25.0096,24.8323,24.9675,367381.98282235,0
+INTF.US,D,20180620,000000,25.0282,25.0282,24.8666,24.9038,193969.30913161,0
+INTF.US,D,20180621,000000,24.8058,24.8147,24.5844,24.6285,817242.61708808,0
+INTF.US,D,20180622,000000,24.9479,24.9557,24.8049,24.8754,246552.03941993,0
+INTF.US,D,20180625,000000,24.654,24.654,24.4698,24.5472,572969.7716572,0
+INTF.US,D,20180626,000000,24.6021,24.6099,24.4688,24.5384,280275.53668736,0
+INTF.US,D,20180627,000000,24.5472,24.6599,24.3787,24.3983,413095.48984767,0
+INTF.US,D,20180628,000000,24.3444,24.3885,24.2278,24.3444,136538.3157676,0
+INTF.US,D,20180629,000000,24.5472,24.653,24.4953,24.5227,160856.18266823,0
+INTF.US,D,20180702,000000,24.1857,24.2905,24.1308,24.2827,129428.21038126,0
+INTF.US,D,20180703,000000,24.4228,24.4355,24.2699,24.2827,255982.16627386,0
+INTF.US,D,20180705,000000,24.5384,24.556,24.4149,24.5296,194243.87392473,0
+INTF.US,D,20180706,000000,24.5384,24.6638,24.4786,24.6285,144887.5351274,0
+INTF.US,D,20180709,000000,24.8058,24.8754,24.8049,24.8519,231219.27985724,0
+INTF.US,D,20180710,000000,24.8587,24.9293,24.8519,24.9117,87817.864948405,0
+INTF.US,D,20180711,000000,24.7069,24.7069,24.4414,24.5041,157322.56440128,0
+INTF.US,D,20180712,000000,24.6021,24.6461,24.5296,24.6236,171276.37587656,0
+INTF.US,D,20180713,000000,24.6285,24.7265,24.6021,24.7265,142701.22365201,0
+INTF.US,D,20180716,000000,24.7343,24.7529,24.6383,24.7343,396238.84464877,0
+INTF.US,D,20180717,000000,24.7069,24.8519,24.6961,24.8058,216582.62880352,0
+INTF.US,D,20180718,000000,24.7784,24.9058,24.7784,24.8519,107334.42037366,0
+INTF.US,D,20180719,000000,24.6981,24.8411,24.6902,24.7784,151034.11202039,0
+INTF.US,D,20180720,000000,24.7706,24.8754,24.752,24.8421,195906.57298795,0
+INTF.US,D,20180723,000000,24.8058,24.8225,24.7069,24.7706,158808.68461985,0
+INTF.US,D,20180724,000000,24.992,25.0988,24.9205,24.9381,127626.69789103,0
+INTF.US,D,20180725,000000,25.0282,25.2124,24.8872,25.1781,286833.45042657,0
+INTF.US,D,20180726,000000,25.1154,25.187,25.0625,25.0988,192514.8302089,0
+INTF.US,D,20180727,000000,25.1968,25.2663,25.0988,25.0988,90757.443402709,0
+INTF.US,D,20180730,000000,25.2487,25.2575,25.1154,25.1429,188661.73692245,0
+INTF.US,D,20180731,000000,25.2222,25.2575,25.1243,25.1429,365190.56791214,0
+INTF.US,D,20180801,000000,25.1615,25.1919,24.9998,25.0625,323366.89890396,0
+INTF.US,D,20180802,000000,24.7431,24.894,24.7431,24.8666,222769.01248808,0
+INTF.US,D,20180803,000000,24.7784,24.8754,24.7529,24.8754,175488.7509741,0
+INTF.US,D,20180806,000000,24.7069,24.7618,24.654,24.6981,136866.97696979,0
+INTF.US,D,20180807,000000,24.894,24.9293,24.8225,24.8225,371141.17290818,0
+INTF.US,D,20180808,000000,24.8147,24.8519,24.7343,24.8058,150512.54098214,0
+INTF.US,D,20180809,000000,24.798,24.8225,24.6981,24.6981,90794.188133388,0
+INTF.US,D,20180810,000000,24.3601,24.3601,24.2454,24.3444,150157.34191892,0
+INTF.US,D,20180813,000000,24.3081,24.3081,24.1484,24.1759,309380.42544586,0
+INTF.US,D,20180814,000000,24.2454,24.2738,24.1622,24.2454,154838.21233261,0
+INTF.US,D,20180815,000000,23.9623,23.9623,23.7223,23.9006,173671.92817942,0
+INTF.US,D,20180816,000000,24.0417,24.121,24.0152,24.024,143515.73184872,0
+INTF.US,D,20180817,000000,23.9976,24.22,23.9976,24.1661,539363.65339055,0
+INTF.US,D,20180820,000000,24.2738,24.3346,24.2376,24.3003,166921.10460416,0
+INTF.US,D,20180821,000000,24.46,24.5256,24.3699,24.4228,134513.27283242,0
+INTF.US,D,20180822,000000,24.556,24.6011,24.5041,24.5384,161095.02341764,0
+INTF.US,D,20180823,000000,24.4414,24.4688,24.3346,24.3601,128748.4328637,0
+INTF.US,D,20180824,000000,24.4228,24.5472,24.4228,24.51,134749.05152094,0
+INTF.US,D,20180827,000000,24.7265,24.8666,24.7049,24.8519,383178.13426638,0
+INTF.US,D,20180828,000000,24.9557,25.0282,24.8519,24.8587,184130.90749236,0
+INTF.US,D,20180829,000000,24.8323,24.9832,24.8323,24.9753,89173.337235668,0
+INTF.US,D,20180830,000000,24.9753,24.9753,24.7069,24.7618,127437.87080282,0
+INTF.US,D,20180831,000000,24.6461,24.6981,24.4982,24.6187,101205.19515905,0
+INTF.US,D,20180904,000000,24.2454,24.3875,24.2102,24.3444,148697.7595614,0
+INTF.US,D,20180905,000000,24.1925,24.265,24.0681,24.1661,534273.48750457,0
+INTF.US,D,20180906,000000,24.1044,24.1445,23.9623,24.1044,173639.2661966,0
+INTF.US,D,20180907,000000,23.9006,24.0064,23.8016,23.8731,372245.55620247,0
+INTF.US,D,20180910,000000,24.0867,24.0867,23.9887,24.024,236018.54995868,0
+INTF.US,D,20180911,000000,23.9878,24.0975,23.8643,24.0965,196656.77790597,0
+INTF.US,D,20180912,000000,24.1484,24.2729,24.0916,24.22,203722.9937529,0
+INTF.US,D,20180913,000000,24.3787,24.4816,24.2836,24.3787,104320.33177104,0
+INTF.US,D,20180914,000000,24.46,24.557,24.3699,24.4767,246504.06713266,0
+INTF.US,D,20180917,000000,24.556,24.654,24.4855,24.4953,175337.68930353,0
+INTF.US,D,20180918,000000,24.6726,24.8225,24.6726,24.8225,134614.32084178,0
+INTF.US,D,20180919,000000,24.8519,24.9842,24.8519,24.9557,194852.20335486,0
+INTF.US,D,20180920,000000,25.1968,25.2487,25.1076,25.1968,187562.45706297,0
+INTF.US,D,20180921,000000,25.2124,25.2399,25.1243,25.231,230686.4812624,0
+INTF.US,D,20180924,000000,25.1968,25.1968,25.0723,25.0802,118621.17681384,0
+INTF.US,D,20180925,000000,25.2849,25.3202,25.1615,25.2066,130873.50312129,0
+INTF.US,D,20180926,000000,25.231,25.3898,25.0459,25.2663,539565.74940928,0
+INTF.US,D,20180927,000000,25.1527,25.2487,25.0802,25.1154,2309135.8411173,0
+INTF.US,D,20180928,000000,24.9557,25.0518,24.8842,24.9205,172481.80718021,0
+INTF.US,D,20181001,000000,25.0625,25.1693,25.0194,25.0439,150279.82435451,0
+INTF.US,D,20181002,000000,24.9205,24.9205,24.8137,24.8421,143374.87704779,0
+INTF.US,D,20181003,000000,24.9038,24.9753,24.796,24.8587,108235.68696226,0
+INTF.US,D,20181004,000000,24.6981,24.7,24.4188,24.4767,343992.94105833,0
+INTF.US,D,20181005,000000,24.4228,24.46,24.2876,24.3444,288662.5214648,0
+INTF.US,D,20181008,000000,24.1122,24.2376,24.0132,24.2004,95936.409054494,0
+INTF.US,D,20181009,000000,24.0152,24.1867,23.9878,24.1573,163064.94925681,0
+INTF.US,D,20181010,000000,23.9878,24.0328,23.4097,23.493,359075.63231501,0
+INTF.US,D,20181011,000000,23.3686,23.4558,23.0129,23.2001,463198.97150214,0
+INTF.US,D,20181012,000000,23.4303,23.4303,23.0845,23.3147,349499.54722533,0
+INTF.US,D,20181015,000000,23.2001,23.3402,23.1383,23.2628,201971.49492388,0
+INTF.US,D,20181016,000000,23.5449,23.6938,23.5165,23.6321,118294.55698558,0
+INTF.US,D,20181017,000000,23.5822,23.5822,23.3323,23.4401,1499462.6385491,0
+INTF.US,D,20181018,000000,23.3598,23.395,22.9943,23.0845,211089.29156704,0
+INTF.US,D,20181019,000000,23.0756,23.1814,23.0129,23.0394,423951.51638932,0
+INTF.US,D,20181022,000000,23.0923,23.105,22.9512,23.0394,142332.75565826,0
+INTF.US,D,20181023,000000,22.5338,22.7935,22.3741,22.7455,616473.49140697,0
+INTF.US,D,20181024,000000,22.5691,22.6044,22.0361,22.0538,1314856.0909318,0
+INTF.US,D,20181025,000000,22.2145,22.4359,22.1968,22.3389,736015.3278617,0
+INTF.US,D,20181026,000000,22.0724,22.3487,21.8147,22.2145,886170.62840669,0
+INTF.US,D,20181029,000000,22.4271,22.5329,22.0107,22.1341,304589.32084013,0
+INTF.US,D,20181030,000000,22.2145,22.3986,22.188,22.3986,368312.84933288,0
+INTF.US,D,20181031,000000,22.5691,22.7024,22.5378,22.6132,281132.91373654,0
+INTF.US,D,20181101,000000,22.7994,22.915,22.6857,22.915,351488.8661168,0
+INTF.US,D,20181102,000000,23.1814,23.2569,22.863,23.0394,935065.61669662,0
+INTF.US,D,20181105,000000,22.9865,23.0178,22.8434,22.9414,160102.91568931,0
+INTF.US,D,20181106,000000,22.9943,23.0658,22.9473,23.0658,249020.06049719,0
+INTF.US,D,20181107,000000,23.1814,23.3323,23.1197,23.3147,276359.16080918,0
+INTF.US,D,20181108,000000,23.2255,23.2951,23.1462,23.1462,522025.24394497,0
+INTF.US,D,20181109,000000,22.959,22.9865,22.7602,22.863,2334194.7267533,0
+INTF.US,D,20181112,000000,22.8532,22.8532,22.527,22.5603,358545.89578106,0
+INTF.US,D,20181113,000000,22.5691,22.7994,22.5495,22.6132,306063.19281514,0
+INTF.US,D,20181114,000000,22.7641,22.8425,22.5603,22.6955,2075251.5475989,0
+INTF.US,D,20181115,000000,22.5338,22.7905,22.43,22.7288,1199505.1951484,0
+INTF.US,D,20181116,000000,22.6308,22.8013,22.5779,22.7905,387178.20647555,0
+INTF.US,D,20181119,000000,22.7915,22.7915,22.4917,22.5691,225775.95628196,0
+INTF.US,D,20181120,000000,22.1704,22.2566,21.993,22.0626,565742.28727007,0
+INTF.US,D,20181121,000000,22.3487,22.4819,22.2487,22.3986,699125.65963411,0
+INTF.US,D,20181123,000000,22.2145,22.3203,22.1606,22.2664,157347.0608884,0
+INTF.US,D,20181126,000000,22.4545,22.5691,22.4545,22.5427,280412.30874045,0
+INTF.US,D,20181127,000000,22.4182,22.4202,22.3036,22.4182,363560.53083175,0
+INTF.US,D,20181128,000000,22.3918,22.6955,22.2664,22.6573,1082493.6416757,0
+INTF.US,D,20181129,000000,22.5515,22.7024,22.5397,22.5946,272295.80600828,0
+INTF.US,D,20181130,000000,22.4711,22.4976,22.3986,22.4878,333553.3547977,0
+INTF.US,D,20181203,000000,22.8719,22.8787,22.7092,22.8258,909516.80131825,0
+INTF.US,D,20181204,000000,22.7641,22.7641,22.1263,22.142,942989.20959271,0
+INTF.US,D,20181206,000000,21.7883,22.0263,21.6217,22.0018,576656.49296864,0
+INTF.US,D,20181207,000000,22.0018,22.1704,21.7785,21.8422,387831.44613206,0
+INTF.US,D,20181210,000000,21.6981,21.7432,21.3885,21.6109,449552.38680282,0
+INTF.US,D,20181211,000000,21.8049,21.8137,21.5208,21.6296,515382.61318781,0
+INTF.US,D,20181212,000000,21.993,22.0988,21.9489,21.9832,632405.39421712,0
+INTF.US,D,20181213,000000,22.0185,22.0695,21.8676,21.9303,787466.11630773,0
+INTF.US,D,20181214,000000,21.6981,21.7589,21.5923,21.6109,1169621.5222369,0
+INTF.US,D,20181217,000000,21.6296,21.6364,21.3523,21.4326,361936.61787314,0
+INTF.US,D,20181218,000000,21.5316,21.6746,21.4395,21.4963,504093.81537371,0
+INTF.US,D,20181219,000000,21.5757,21.7471,21.2357,21.3082,509759.64870699,0
+INTF.US,D,20181220,000000,21.3347,21.3797,21.1142,21.1642,2310058.5421321,0
+INTF.US,D,20181221,000000,21.0202,21.1642,20.7507,20.8311,1114292.1233303,0
+INTF.US,D,20181224,000000,20.8585,20.9575,20.5901,20.5901,695516.51053189,0
+INTF.US,D,20181226,000000,20.6704,21.0917,20.544,21.0662,2747462.7126977,0
+INTF.US,D,20181227,000000,20.885,21.2073,20.6978,21.2073,1845887.8766409,0
+INTF.US,D,20181228,000000,21.3876,21.3876,21.1642,21.2808,1194706.9457339,0
+INTF.US,D,20181231,000000,21.4875,21.4875,21.172,21.2719,1471624.422312,0
+INTF.US,D,20190102,000000,20.9937,21.2073,20.885,21.1818,316737.53707733,0
+INTF.US,D,20190103,000000,21.1554,21.2239,20.9271,20.9663,292925.9309105,0
+INTF.US,D,20190104,000000,21.3249,21.7648,21.3249,21.7109,323439.36767836,0
+INTF.US,D,20190107,000000,21.7746,21.9342,21.7158,21.8637,224462.33216019,0
+INTF.US,D,20190108,000000,22.0332,22.1331,21.9823,22.0783,324229.37938795,0
+INTF.US,D,20190109,000000,22.285,22.4476,22.2713,22.4202,433107.07845013,0
+INTF.US,D,20190110,000000,22.3497,22.5005,22.2918,22.5005,223603.93442406,0
+INTF.US,D,20190111,000000,22.3928,22.4378,22.2752,22.3977,486007.24238404,0
+INTF.US,D,20190114,000000,22.2223,22.3918,22.2037,22.3497,400362.4199805,0
+INTF.US,D,20190115,000000,22.3565,22.4653,22.3438,22.4555,342712.99960635,0
+INTF.US,D,20190116,000000,22.4741,22.5809,22.4741,22.5642,383386.35440689,0
+INTF.US,D,20190117,000000,22.4378,22.6984,22.3771,22.6984,255163.57532929,0
+INTF.US,D,20190118,000000,22.913,22.913,22.77,22.8865,236270.65963861,0
+INTF.US,D,20190122,000000,22.6984,22.7043,22.5103,22.5809,1037715.0839087,0
+INTF.US,D,20190123,000000,22.77,22.77,22.5985,22.6906,361598.77048829,0
+INTF.US,D,20190124,000000,22.7513,22.9218,22.7151,22.8062,538409.31107986,0
+INTF.US,D,20190125,000000,23.0394,23.0756,22.9492,23.0756,215947.76151234,0
+INTF.US,D,20190128,000000,22.8963,22.9306,22.8238,22.9306,459245.85089328,0
+INTF.US,D,20190129,000000,23.0217,23.1011,22.9757,23.0031,252878.25721846,0
+INTF.US,D,20190130,000000,23.1099,23.3715,23.0394,23.2892,1662485.7396404,0
+INTF.US,D,20190131,000000,23.2099,23.2549,23.1285,23.1628,969966.9867197,0
+INTF.US,D,20190201,000000,23.201,23.2726,23.1726,23.201,721319.47696411,0
+INTF.US,D,20190204,000000,23.2099,23.3803,23.2099,23.3803,793378.95588613,0
+INTF.US,D,20190205,000000,23.398,23.4881,23.398,23.4685,825920.49765006,0
+INTF.US,D,20190206,000000,23.4244,23.4244,23.298,23.3264,657839.89265559,0
+INTF.US,D,20190207,000000,23.1011,23.1285,22.9218,23.0031,251795.3083504,0
+INTF.US,D,20190208,000000,22.8062,22.8601,22.6984,22.8601,403238.71584308,0
+INTF.US,D,20190211,000000,22.8229,22.8503,22.7464,22.7964,129496.5964078,0
+INTF.US,D,20190212,000000,23.012,23.0658,22.9541,23.0658,485329.50624041,0
+INTF.US,D,20190213,000000,23.0923,23.1197,23.012,23.012,237817.00038801,0
+INTF.US,D,20190214,000000,22.9757,23.1383,22.9757,23.0472,305310.94652319,0
+INTF.US,D,20190215,000000,23.3264,23.3715,23.2549,23.3627,212474.36377623,0
+INTF.US,D,20190219,000000,23.3343,23.5596,23.3343,23.541,227462.13114533,0
+INTF.US,D,20190220,000000,23.5234,23.6576,23.493,23.5782,169793.31771888,0
+INTF.US,D,20190221,000000,23.5234,23.5234,23.3794,23.4293,361306.85401679,0
+INTF.US,D,20190222,000000,23.5684,23.6213,23.5322,23.5782,375844.49843507,0
+INTF.US,D,20190225,000000,23.7036,23.7036,23.5596,23.6047,568060.26736373,0
+INTF.US,D,20190226,000000,23.639,23.7546,23.639,23.7134,355385.84894268,0
+INTF.US,D,20190227,000000,23.6743,23.6743,23.5684,23.6302,208565.1327068,0
+INTF.US,D,20190228,000000,23.5684,23.5782,23.5008,23.5136,241074.0124879,0
+INTF.US,D,20190301,000000,23.684,23.6938,23.5684,23.6047,241584.35596955,0
+INTF.US,D,20190304,000000,23.6302,23.6488,23.4607,23.541,199918.89344068,0
+INTF.US,D,20190305,000000,23.541,23.5871,23.493,23.5596,209297.98594644,0
+INTF.US,D,20190306,000000,23.5498,23.5675,23.4734,23.4881,139052.26775821,0
+INTF.US,D,20190307,000000,23.3803,23.3803,23.1285,23.1472,232238.94613358,0
+INTF.US,D,20190308,000000,23.012,23.1099,22.9581,23.1099,133361.93793781,0
+INTF.US,D,20190311,000000,23.1383,23.3431,23.1383,23.3431,492357.95666969,0
+INTF.US,D,20190312,000000,23.3176,23.3803,23.298,23.3627,214850.5230268,0
+INTF.US,D,20190313,000000,23.4244,23.5136,23.3823,23.4969,669046.01482566,0
+INTF.US,D,20190314,000000,23.4244,23.4685,23.4058,23.4156,225776.97696892,0
+INTF.US,D,20190315,000000,23.541,23.639,23.541,23.639,211816.02068491,0
+INTF.US,D,20190318,000000,23.6938,23.784,23.6938,23.784,251454.39890466,0
+INTF.US,D,20190319,000000,23.9006,23.9319,23.8486,23.8535,157491.99843719,0
+INTF.US,D,20190320,000000,23.7291,23.9084,23.6488,23.7987,226644.56088773,0
+INTF.US,D,20190321,000000,23.6145,23.7928,23.6145,23.784,133416.03434687,0
+INTF.US,D,20190322,000000,23.5596,23.5871,23.3803,23.3891,191665.61865544,0
+INTF.US,D,20190325,000000,23.3264,23.4038,23.2843,23.3627,184302.38290219,0
+INTF.US,D,20190326,000000,23.5782,23.5871,23.4783,23.5322,242468.27087977,0
+INTF.US,D,20190327,000000,23.5322,23.6047,23.398,23.5136,208492.6639324,0
+INTF.US,D,20190328,000000,23.5234,23.5332,23.4185,23.5038,254278.63973211,0
+INTF.US,D,20190329,000000,23.5871,23.6458,23.541,23.6213,298633.61240928,0
+INTF.US,D,20190401,000000,23.9084,23.9887,23.8633,23.9887,675308.95003247,0
+INTF.US,D,20190402,000000,23.9084,23.9711,23.8535,23.9711,211959.93754673,0
+INTF.US,D,20190403,000000,24.0975,24.2023,24.0975,24.1337,163495.67915532,0
+INTF.US,D,20190404,000000,23.9985,24.071,23.9985,24.0671,237542.43559488,0
+INTF.US,D,20190405,000000,24.0436,24.1063,24.0368,24.0887,225282.96447869,0
+INTF.US,D,20190408,000000,24.1249,24.1337,24.0622,24.1337,182436.56713328,0
+INTF.US,D,20190409,000000,24.0338,24.0338,23.9358,23.9554,185219.9804822,0
+INTF.US,D,20190410,000000,23.9358,24.0436,23.9358,24.0083,255496.31927933,0
+INTF.US,D,20190411,000000,24.0338,24.0789,23.9985,24.0162,168876.74082584,0
+INTF.US,D,20190412,000000,24.1867,24.2043,24.1553,24.2043,148016.96135688,0
+INTF.US,D,20190415,000000,24.1955,24.2043,24.1602,24.1602,80931.29000702,0
+INTF.US,D,20190416,000000,24.2876,24.2876,24.2141,24.2141,158702.53317566,0
+INTF.US,D,20190417,000000,24.3032,24.3032,24.169,24.2239,132214.68579107,0
+INTF.US,D,20190418,000000,24.1788,24.1867,24.1151,24.1867,316518.08938022,0
+INTF.US,D,20190422,000000,24.071,24.1426,24.0671,24.1337,254435.82552446,0
+INTF.US,D,20190423,000000,24.0789,24.1426,24.024,24.1426,197284.5003884,0
+INTF.US,D,20190424,000000,23.9456,23.9456,23.8016,23.8535,643328.78609836,0
+INTF.US,D,20190425,000000,23.784,23.829,23.784,23.8095,236854.49258162,0
+INTF.US,D,20190426,000000,23.8388,23.9162,23.8369,23.8908,384389.68969182,0
+INTF.US,D,20190429,000000,23.9084,24.023,23.9006,23.9789,2932738.8309629,0
+INTF.US,D,20190430,000000,23.9789,24.0201,23.8829,23.9985,216345.82942803,0
+INTF.US,D,20190501,000000,24.0162,24.0789,23.8447,23.8447,253727.46877193,0
+INTF.US,D,20190502,000000,23.8535,23.8535,23.7134,23.7752,181445.48009191,0
+INTF.US,D,20190503,000000,23.9358,24.0789,23.928,24.0789,243450.17173846,0
+INTF.US,D,20190506,000000,23.5998,23.8006,23.541,23.784,267405.69476711,0
+INTF.US,D,20190507,000000,23.6213,23.6213,23.3343,23.4244,285187.08235476,0
+INTF.US,D,20190508,000000,23.3891,23.4509,23.3343,23.3715,281938.23575058,0
+INTF.US,D,20190509,000000,23.1197,23.2549,23.0306,23.2099,204848.81147342,0
+INTF.US,D,20190510,000000,23.2726,23.4342,23.1285,23.398,379571.02653808,0
+INTF.US,D,20190513,000000,23.1824,23.1824,22.8787,22.9306,195614.65651644,0
+INTF.US,D,20190514,000000,23.1285,23.2726,23.1011,23.1912,267295.46057508,0
+INTF.US,D,20190515,000000,23.0217,23.2794,22.9659,23.2275,263170.86455638,0
+INTF.US,D,20190516,000000,23.3529,23.4881,23.3431,23.4068,175073.33138003,0
+INTF.US,D,20190517,000000,23.2726,23.3891,23.2637,23.2892,177858.78610288,0
+INTF.US,D,20190520,000000,23.1383,23.2275,23.1011,23.1628,216262.13309704,0
+INTF.US,D,20190521,000000,23.2549,23.3078,23.1971,23.2931,119479.57454997,0
+INTF.US,D,20190522,000000,23.2099,23.2099,23.1481,23.1824,115879.61163041,0
+INTF.US,D,20190523,000000,22.9306,22.9306,22.7964,22.913,213362.36143431,0
+INTF.US,D,20190524,000000,23.0845,23.1285,23.056,23.1011,130703.04839842,0
+INTF.US,D,20190528,000000,23.1099,23.2295,23.0031,23.0031,148187.41607975,0
+INTF.US,D,20190529,000000,22.8327,22.8327,22.7102,22.7915,200078.12060696,0
+INTF.US,D,20190530,000000,22.7788,22.8327,22.7611,22.8229,204371.1299746,0
+INTF.US,D,20190531,000000,22.527,22.6612,22.527,22.6612,142116.37002204,0
+INTF.US,D,20190603,000000,22.6612,22.7876,22.6534,22.7651,172959.48867904,0
+INTF.US,D,20190604,000000,22.9218,23.0845,22.9052,23.056,157299.08860113,0
+INTF.US,D,20190605,000000,23.1383,23.155,22.9855,23.0031,187196.03044315,0
+INTF.US,D,20190606,000000,23.1197,23.1628,23.0394,23.1138,166007.589772,0
+INTF.US,D,20190607,000000,23.3078,23.4274,23.2892,23.3891,313896.96525847,0
+INTF.US,D,20190610,000000,23.4342,23.5038,23.4342,23.4646,882408.37625997,0
+INTF.US,D,20190611,000000,23.7036,23.7036,23.5498,23.5871,239103.06596177,0
+INTF.US,D,20190612,000000,23.4783,23.5479,23.4342,23.4342,110547.54293413,0
+INTF.US,D,20190613,000000,23.5234,23.5498,23.4607,23.4969,158507.58196567,0
+INTF.US,D,20190614,000000,23.3891,23.4244,23.3529,23.398,101973.77244241,0
+INTF.US,D,20190617,000000,23.3803,23.4156,23.3421,23.3519,134198.90124772,0
+INTF.US,D,20190618,000000,23.5351,23.6635,23.4705,23.6547,282337.32435323,0
+INTF.US,D,20190619,000000,23.6909,23.7918,23.6547,23.783,195662.62880372,0
+INTF.US,D,20190620,000000,23.974,24.0123,23.8839,23.974,299551.20998928,0
+INTF.US,D,20190621,000000,23.8927,23.93,23.8388,23.8457,306189.75799859,0
+INTF.US,D,20190624,000000,23.8839,23.9388,23.8839,23.9202,218601.54761692,0
+INTF.US,D,20190625,000000,23.93,23.93,23.6909,23.7595,303491.06166762,0
+INTF.US,D,20190626,000000,23.8545,23.8839,23.829,23.8457,155138.29429982,0
+INTF.US,D,20190627,000000,23.8741,23.9388,23.8741,23.9349,94627.888367543,0
+INTF.US,D,20190628,000000,24.0485,24.0671,23.9927,24.0671,273561.45784278,0
+INTF.US,D,20190701,000000,24.2787,24.2787,24.0848,24.1269,153306.1612007,0
+INTF.US,D,20190702,000000,24.2033,24.2317,24.1778,24.218,96740.710381574,0
+INTF.US,D,20190703,000000,24.3689,24.4326,24.3689,24.4228,200344.51990438,0
+INTF.US,D,20190705,000000,24.1671,24.1867,24.0387,24.1582,141852.01209854,0
+INTF.US,D,20190708,000000,24.0299,24.0387,23.9829,24.0211,90058.272832849,0
+INTF.US,D,20190709,000000,23.7742,23.8741,23.7742,23.8741,115326.3992963,0
+INTF.US,D,20190710,000000,23.9662,24.0338,23.93,23.9486,120836.0675242,0
+INTF.US,D,20190711,000000,23.9662,24.0044,23.9123,23.974,203492.31849919,0
+INTF.US,D,20190712,000000,23.9976,24.0485,23.9927,24.0436,132495.37470597,0
+INTF.US,D,20190715,000000,24.0671,24.1308,24.0671,24.0887,139598.33528358,0
+INTF.US,D,20190716,000000,24.0211,24.0848,23.9927,24.0299,116819.66432361,0
+INTF.US,D,20190717,000000,24.0946,24.0946,24.0054,24.0299,153524.58821084,0
+INTF.US,D,20190718,000000,23.879,24.0387,23.8643,24.0211,174901.8559702,0
+INTF.US,D,20190719,000000,24.0387,24.0632,23.9388,23.9584,454736.45588942,0
+INTF.US,D,20190722,000000,23.9829,24.0025,23.9202,23.9486,269534.84777256,0
+INTF.US,D,20190723,000000,24.0583,24.1034,24.0211,24.1034,143089.08469806,0
+INTF.US,D,20190724,000000,23.9829,24.1034,23.9829,24.0848,201980.68110655,0
+INTF.US,D,20190725,000000,24.0025,24.0025,23.7742,23.8193,110906.82474521,0
+INTF.US,D,20190726,000000,23.8839,23.9015,23.8388,23.8839,179799.11202011,0
+INTF.US,D,20190729,000000,23.8839,23.8839,23.7938,23.829,132215.70647803,0
+INTF.US,D,20190730,000000,23.6262,23.6262,23.542,23.5724,146886.04020154,0
+INTF.US,D,20190731,000000,23.5439,23.591,23.2441,23.398,240337.0765004,0
+INTF.US,D,20190801,000000,23.3245,23.5048,23.1413,23.1834,235192.81420537,0
+INTF.US,D,20190802,000000,23.0952,23.1168,22.9297,23.0306,449429.90436722,0
+INTF.US,D,20190805,000000,22.6935,22.6935,22.3301,22.4633,208729.46330789,0
+INTF.US,D,20190806,000000,22.5554,22.6279,22.3977,22.5456,411336.8462099,0
+INTF.US,D,20190807,000000,22.4173,22.6592,22.3898,22.6279,263323.96760088,0
+INTF.US,D,20190808,000000,22.7739,22.9659,22.7739,22.9032,335896.85206543,0
+INTF.US,D,20190809,000000,22.8199,22.8376,22.6837,22.7092,151577.11748487,0
+INTF.US,D,20190812,000000,22.573,22.6279,22.4447,22.4849,186489.71506454,0
+INTF.US,D,20190813,000000,22.4447,22.7288,22.4447,22.6935,194186.71545479,0
+INTF.US,D,20190814,000000,22.2517,22.2625,22.0597,22.0597,206871.81303468,0
+INTF.US,D,20190815,000000,22.1155,22.1704,22.0381,22.1243,591493.19866717,0
+INTF.US,D,20190816,000000,22.2429,22.4359,22.2429,22.4359,263197.40241743,0
+INTF.US,D,20190819,000000,22.5897,22.6377,22.5456,22.5564,226513.91295643,0
+INTF.US,D,20190820,000000,22.4966,22.5358,22.4359,22.4996,159029.15300392,0
+INTF.US,D,20190821,000000,22.6641,22.6935,22.5995,22.5995,121348.45237977,0
+INTF.US,D,20190822,000000,22.6093,22.6181,22.4662,22.5456,310084.69945054,0
+INTF.US,D,20190823,000000,22.4447,22.6181,22.2429,22.2429,166731.25682898,0
+INTF.US,D,20190826,000000,22.38,22.4359,22.3163,22.3977,235499.02029436,0
+INTF.US,D,20190827,000000,22.5358,22.5554,22.4378,22.4633,133272.11748504,0
+INTF.US,D,20190828,000000,22.335,22.4996,22.2987,22.4261,135611.53200493,0
+INTF.US,D,20190829,000000,22.6377,22.6553,22.576,22.5897,98365.644027148,0
+INTF.US,D,20190830,000000,22.719,22.7425,22.6093,22.719,203663.79390903,0
+INTF.US,D,20190903,000000,22.5809,22.6279,22.5368,22.6093,143648.42115395,0
+INTF.US,D,20190904,000000,22.9032,23.0227,22.9032,23.0227,179226.5066337,0
+INTF.US,D,20190905,000000,23.1961,23.2451,23.1863,23.1961,154896.39148952,0
+INTF.US,D,20190906,000000,23.2618,23.3421,23.2618,23.2961,83830.040982792,0
+INTF.US,D,20190909,000000,23.3157,23.3598,23.2961,23.3333,120304.28961632,0
+INTF.US,D,20190910,000000,23.3059,23.4068,23.2735,23.3891,111672.33996769,0
+INTF.US,D,20190911,000000,23.4519,23.5165,23.4352,23.5165,151309.69750048,0
+INTF.US,D,20190912,000000,23.4803,23.6635,23.4803,23.6145,248827.15066113,0
+INTF.US,D,20190913,000000,23.783,23.8496,23.7644,23.8006,260728.36065321,0
+INTF.US,D,20190916,000000,23.6351,23.6449,23.5537,23.5537,223152.79078628,0
+INTF.US,D,20190917,000000,23.4616,23.6811,23.4616,23.6635,246478.54995857,0
+INTF.US,D,20190918,000000,23.5626,23.6164,23.4323,23.5822,125088.2494133,0
+INTF.US,D,20190919,000000,23.7007,23.7556,23.6635,23.6811,562262.76541218,0
+INTF.US,D,20190920,000000,23.6723,23.6811,23.5439,23.5626,196441.41295672,0
+INTF.US,D,20190923,000000,23.4068,23.5263,23.4068,23.5165,7592354.459333,0
+INTF.US,D,20190924,000000,23.4901,23.5165,23.3333,23.3617,410952.04722474,0
+INTF.US,D,20190925,000000,23.2324,23.3617,23.1677,23.3333,754957.23652662,0
+INTF.US,D,20190926,000000,23.4352,23.4352,23.3245,23.3803,341240.14831831,0
+INTF.US,D,20190927,000000,23.4068,23.4616,23.2961,23.3421,106716.90476087,0
+INTF.US,D,20190930,000000,23.3803,23.4254,23.3519,23.3705,1609620.2790632,0
+INTF.US,D,20191001,000000,23.3705,23.4068,23.1775,23.2236,393291.10069876,0
+INTF.US,D,20191002,000000,22.9218,22.9297,22.7092,22.7837,344999.33840414,0
+INTF.US,D,20191003,000000,22.7024,22.8474,22.6063,22.8376,335812.13504748,0
+INTF.US,D,20191004,000000,22.8376,23.0315,22.8376,23.0129,94529.902419066,0
+INTF.US,D,20191007,000000,22.9659,23.0776,22.9659,22.9855,199999.52771078,0
+INTF.US,D,20191008,000000,22.8474,22.8474,22.7024,22.7288,228654.29351847,0
+INTF.US,D,20191009,000000,22.7925,22.8767,22.7739,22.8336,377039.72286909,0
+INTF.US,D,20191010,000000,22.8767,23.0315,22.8767,23.0315,111477.3887577,0
+INTF.US,D,20191011,000000,23.4352,23.6547,23.4352,23.5439,300253.44262003,0
+INTF.US,D,20191014,000000,23.4254,23.4705,23.3872,23.4254,103434.3754869,0
+INTF.US,D,20191015,000000,23.4705,23.7644,23.4705,23.6811,107900.9016383,0
+INTF.US,D,20191016,000000,23.6449,23.7644,23.6449,23.7183,110163.76463593,0
+INTF.US,D,20191017,000000,23.829,23.8584,23.736,23.783,79389.032005474,0
+INTF.US,D,20191018,000000,23.6958,23.7536,23.6351,23.6811,665305.19710517,0
+INTF.US,D,20191021,000000,23.8193,23.8643,23.8095,23.8643,112496.03434707,0
+INTF.US,D,20191022,000000,23.829,23.9015,23.7742,23.783,93320.388367556,0
+INTF.US,D,20191023,000000,23.8006,23.8829,23.8006,23.8643,84836.438328606,0
+INTF.US,D,20191024,000000,23.9927,23.9927,23.8712,23.9202,59204.947306216,0
+INTF.US,D,20191025,000000,23.8643,23.9829,23.8545,23.9662,63866.424667608,0
+INTF.US,D,20191028,000000,24.0485,24.1269,24.0485,24.1122,132290.21662635,0
+INTF.US,D,20191029,000000,24.0485,24.1308,24.0309,24.1308,114394.51209881,0
+INTF.US,D,20191030,000000,24.0583,24.1769,24.0123,24.1769,123986.9281799,0
+INTF.US,D,20191031,000000,24.0485,24.0642,23.9584,24.0583,71257.218968863,0
+INTF.US,D,20191101,000000,24.2415,24.3042,24.2415,24.2876,90408.368461261,0
+INTF.US,D,20191104,000000,24.4326,24.4786,24.4071,24.4326,93812.359483866,0
+INTF.US,D,20191105,000000,24.3973,24.4326,24.3689,24.4228,203828.12451012,0
+INTF.US,D,20191106,000000,24.4071,24.507,24.4071,24.4326,107193.56557273,0
+INTF.US,D,20191107,000000,24.5805,24.6168,24.5335,24.5609,244286.11436141,0
+INTF.US,D,20191108,000000,24.4424,24.4884,24.3787,24.4835,89597.943012401,0
+INTF.US,D,20191111,000000,24.3317,24.462,24.3317,24.462,82020.362996861,0
+INTF.US,D,20191112,000000,24.4149,24.458,24.3777,24.4228,53980.050741084,0
+INTF.US,D,20191113,000000,24.2229,24.2827,24.1582,24.2415,95485.265416715,0
+INTF.US,D,20191114,000000,24.1308,24.2278,24.1308,24.2131,117820.95823461,0
+INTF.US,D,20191115,000000,24.3317,24.4149,24.314,24.4149,60074.572598948,0
+INTF.US,D,20191118,000000,24.3414,24.4424,24.3336,24.4424,166228.05815607,0
+INTF.US,D,20191119,000000,24.5511,24.5609,24.4228,24.4708,96679.469163776,0
+INTF.US,D,20191120,000000,24.3414,24.3777,24.2033,24.2689,107899.88095133,0
+INTF.US,D,20191121,000000,24.2415,24.2876,24.1994,24.2494,152216.06752389,0
+INTF.US,D,20191122,000000,24.4424,24.4424,24.2592,24.3317,90261.389538546,0
+INTF.US,D,20191125,000000,24.4424,24.5423,24.3875,24.5423,81988.721700999,0
+INTF.US,D,20191126,000000,24.4982,24.5423,24.4551,24.5335,95971.112411246,0
+INTF.US,D,20191127,000000,24.5893,24.6608,24.5893,24.653,93094.816548666,0
+INTF.US,D,20191129,000000,24.4708,24.5011,24.4424,24.4982,898865.93285622,0
+INTF.US,D,20191202,000000,24.4522,24.462,24.2689,24.3973,137150.72794558,0
+INTF.US,D,20191203,000000,24.1406,24.2396,24.0485,24.2317,121441.33489343,0
+INTF.US,D,20191204,000000,24.3689,24.4522,24.3659,24.4522,211228.10499405,0
+INTF.US,D,20191205,000000,24.5158,24.5158,24.4071,24.4424,120459.43403474,0
+INTF.US,D,20191206,000000,24.6266,24.6804,24.6197,24.6716,78513.282590963,0
+INTF.US,D,20191209,000000,24.6628,24.6893,24.5805,24.5854,166447.50585318,0
+INTF.US,D,20191210,000000,24.5805,24.6266,24.507,24.5805,149609.23301962,0
+INTF.US,D,20191211,000000,24.5335,24.6716,24.5335,24.6412,163784.53356593,0
+INTF.US,D,20191212,000000,24.6363,24.7911,24.5609,24.7911,177935.33762513,0
+INTF.US,D,20191213,000000,24.9273,25.0302,24.8636,24.9097,103022.01795372,0
+INTF.US,D,20191216,000000,25.1115,25.1703,25.0841,25.0939,279606.9867264,0
+INTF.US,D,20191217,000000,25.0371,25.1037,25.0194,25.0557,211803.77244135,0
+INTF.US,D,20191218,000000,25.0459,25.0557,25.0037,25.0292,159948.79195785,0
+INTF.US,D,20191219,000000,24.9998,25.0753,24.992,25.0459,100596.86572892,0
+INTF.US,D,20191220,000000,25.1115,25.1399,25.0488,25.0841,235154.02810076,0
+INTF.US,D,20191223,000000,25.1115,25.1125,25.0655,25.0939,173770.93481486,0
+INTF.US,D,20191224,000000,25.1037,25.1213,25.0371,25.0841,127122.47853116,0
+INTF.US,D,20191226,000000,25.1399,25.2134,25.1047,25.1683,71080.640124212,0
+INTF.US,D,20191227,000000,25.2986,25.2986,25.2115,25.2144,321343.8973427,0
+INTF.US,D,20191230,000000,25.2516,25.3173,25.1115,25.1301,347059.08469608,0
+INTF.US,D,20191231,000000,25.0841,25.2144,25.0508,25.1968,115304.96487007,0
+INTF.US,D,20200102,000000,25.3369,25.3731,25.2604,25.3731,123335.72989732,0
+INTF.US,D,20200103,000000,25.0753,25.187,25.0292,25.0655,131538.99102136,0
+INTF.US,D,20200106,000000,24.9998,25.1683,24.9812,25.1683,1460867.4024058,0
+INTF.US,D,20200107,000000,25.1497,25.2066,25.1213,25.1497,1132435.8547899,0
+INTF.US,D,20200108,000000,25.1595,25.2986,25.1213,25.2232,101324.61553375,0
+INTF.US,D,20200109,000000,25.2702,25.3075,25.2232,25.3075,92542.624901521,0
+INTF.US,D,20200110,000000,25.2604,25.2898,25.1497,25.1683,298346.79937259,0
+INTF.US,D,20200113,000000,25.2144,25.3075,25.1683,25.3075,584146.29390533,0
+INTF.US,D,20200114,000000,25.2232,25.3898,25.2232,25.3829,217790.1014811,0
+INTF.US,D,20200115,000000,25.3075,25.3711,25.2947,25.3075,279028.25721821,0
+INTF.US,D,20200116,000000,25.3907,25.476,25.3594,25.476,234689.61553246,0
+INTF.US,D,20200117,000000,25.5416,25.5632,25.5132,25.5602,155891.56127874,0
+INTF.US,D,20200121,000000,25.4564,25.4936,25.4005,25.4103,572125.66353855,0
+INTF.US,D,20200122,000000,25.5132,25.5671,25.4593,25.4848,179146.89305056,0
+INTF.US,D,20200123,000000,25.3173,25.4201,25.234,25.3731,198481.76619635,0
+INTF.US,D,20200124,000000,25.4564,25.4652,25.1497,25.2516,230400.68891267,0
+INTF.US,D,20200127,000000,24.6922,24.8147,24.6922,24.7216,172574.68969387,0
+INTF.US,D,20200128,000000,24.7765,24.9156,24.749,24.8695,111051.762294,0
+INTF.US,D,20200129,000000,24.9352,24.9538,24.8529,24.8529,219001.65690654,0
+INTF.US,D,20200130,000000,24.6471,24.8695,24.6403,24.8695,127709.37353506,0
+INTF.US,D,20200131,000000,24.6657,24.6657,24.3757,24.4512,94363.530444048,0
+INTF.US,D,20200203,000000,24.4786,24.6285,24.4786,24.507,288280.78454053,0
+INTF.US,D,20200204,000000,24.8783,24.9401,24.8529,24.9166,198427.6697873,0
+INTF.US,D,20200205,000000,25.1399,25.1576,25.0508,25.1037,982219.31302715,0
+INTF.US,D,20200206,000000,25.1772,25.1772,25.0753,25.0753,447509.99218925,0
+INTF.US,D,20200207,000000,24.9538,24.9538,24.8333,24.8695,174818.15963921,0
+INTF.US,D,20200210,000000,24.8147,24.9117,24.8147,24.8979,154318.68266829,0
+INTF.US,D,20200211,000000,24.992,25.0606,24.9832,25.0096,137866.22950686,0
+INTF.US,D,20200212,000000,25.1213,25.187,25.1076,25.1595,229368.77439278,0
+INTF.US,D,20200213,000000,24.9636,25.1115,24.9636,25.0371,152003.76463553,0
+INTF.US,D,20200214,000000,25.0557,25.0596,24.9832,25.0096,97753.231849168,0
+INTF.US,D,20200218,000000,24.8881,24.9998,24.8881,24.945,246920.50741368,0
+INTF.US,D,20200219,000000,25.0537,25.0841,25.0459,25.0508,153038.74121631,0
+INTF.US,D,20200220,000000,24.945,25.0135,24.7862,24.8783,101618.57337918,0
+INTF.US,D,20200221,000000,24.7862,24.7951,24.6834,24.7294,497022.49609197,0
+INTF.US,D,20200224,000000,23.8369,23.9486,23.7242,23.8026,242083.4718946,0
+INTF.US,D,20200225,000000,23.8829,23.8829,23.302,23.3421,271682.37314334,0
+INTF.US,D,20200226,000000,23.492,23.64,23.302,23.3235,206346.15924858,0
+INTF.US,D,20200227,000000,22.9052,23.1472,22.6152,22.6348,946064.53941314,0
+INTF.US,D,20200228,000000,22.1037,22.3546,21.8519,22.2899,493679.74628716,0
+INTF.US,D,20200302,000000,22.3369,22.672,22.1782,22.672,565169.68188366,0
+INTF.US,D,20200303,000000,22.8581,23.0355,22.3467,22.476,430222.61709184,0
+INTF.US,D,20200304,000000,22.9052,23.203,22.7651,23.1746,312182.21116012,0
+INTF.US,D,20200305,000000,22.7004,22.8895,22.5142,22.625,273329.76190211,0
+INTF.US,D,20200306,000000,22.2242,22.4202,22.1037,22.3281,270402.43169136,0
+INTF.US,D,20200309,000000,20.931,21.2259,20.5293,20.5293,869394.61747789,0
+INTF.US,D,20200310,000000,21.3582,21.415,20.6782,21.3386,717401.059712,0
+INTF.US,D,20200311,000000,20.7899,20.8369,20.0728,20.2325,1301455.4917906,0
+INTF.US,D,20200312,000000,18.6845,19.4398,17.6979,17.9115,813608.97149873,0
+INTF.US,D,20200313,000000,19.1792,19.2625,18.0388,19.1792,698430.57181211,0
+INTF.US,D,20200316,000000,16.8886,17.7498,16.3841,17.065,1016373.5401931,0
+INTF.US,D,20200317,000000,17.2786,17.8468,17.0317,17.7449,3780407.10574,0
+INTF.US,D,20200318,000000,16.5986,17.11,16.1421,16.6447,1133551.4656408,0
+INTF.US,D,20200319,000000,16.534,17.2501,16.4046,16.9337,1148208.5304338,0
+INTF.US,D,20200320,000000,17.2962,17.4363,16.4879,16.5712,997616.37586853,0
+INTF.US,D,20200323,000000,16.6074,16.6574,16.1048,16.2351,991928.08742206,0
+INTF.US,D,20200324,000000,17.306,17.739,17.1953,17.6136,568844.15495154,0
+INTF.US,D,20200325,000000,17.79,18.6198,17.7253,18.2475,905088.0405845,0
+INTF.US,D,20200326,000000,18.3866,19.1557,18.0614,19.1234,500103.95003417,0
+INTF.US,D,20200327,000000,18.3778,18.9853,18.3484,18.6659,568883.96174311,0
+INTF.US,D,20200330,000000,18.6747,19.0568,18.6394,19.0568,320921.3329399,0
+INTF.US,D,20200331,000000,18.6296,19.1136,18.6296,18.8706,346945.78844316,0
+INTF.US,D,20200401,000000,18.3122,18.5503,18.0986,18.1633,465096.42856691,0
+INTF.US,D,20200402,000000,18.0986,18.561,18.0986,18.4797,302519.36767856,0
+INTF.US,D,20200403,000000,18.2857,18.3112,17.9634,18.0712,290539.56479031,0
+INTF.US,D,20200406,000000,18.6943,19.1508,18.6845,19.1332,294020.10733516,0
+INTF.US,D,20200407,000000,19.6544,19.7014,19.1332,19.1332,503748.82318012,0
+INTF.US,D,20200408,000000,19.2527,19.5329,19.1626,19.4683,467104.11982372,0
+INTF.US,D,20200409,000000,19.7093,19.9895,19.6916,19.8866,652977.33996243,0
+INTF.US,D,20200413,000000,19.8866,19.963,19.5976,19.8121,649785.65182819,0
+INTF.US,D,20200414,000000,20.0169,20.2227,19.9611,20.0169,1244872.6892931,0
+INTF.US,D,20200415,000000,19.5143,19.5496,19.338,19.383,1589936.330976,0
+INTF.US,D,20200416,000000,19.4683,19.4683,19.1969,19.4585,432707.98984748,0
+INTF.US,D,20200417,000000,19.8121,19.9552,19.6916,19.9327,243513.45433019,0
+INTF.US,D,20200420,000000,19.7093,19.9581,19.6162,19.6348,441964.59991764,0
+INTF.US,D,20200421,000000,19.3184,19.5143,19.2067,19.2439,429468.32942596,0
+INTF.US,D,20200422,000000,19.6074,19.6632,19.5045,19.6074,429578.563618,0
+INTF.US,D,20200423,000000,19.6632,19.9669,19.5888,19.625,1155785.0897624,0
+INTF.US,D,20200424,000000,19.7651,19.8778,19.6446,19.8396,617194.09640306,0
+INTF.US,D,20200427,000000,20.0267,20.1668,19.9895,20.1384,290411.9789199,0
+INTF.US,D,20200428,000000,20.5107,20.5665,20.2687,20.2961,258059.26424418,0
+INTF.US,D,20200429,000000,20.64,20.8526,20.6322,20.7527,358935.79820104,0
+INTF.US,D,20200430,000000,20.4451,20.4558,20.1697,20.2129,553715.53278151,0
+INTF.US,D,20200501,000000,19.8396,19.9366,19.7093,19.7651,378649.34621022,0
+INTF.US,D,20200504,000000,19.6544,19.8396,19.625,19.8219,329813.55776417,0
+INTF.US,D,20200505,000000,19.9248,19.9983,19.7945,19.8219,408975.99726379,0
+INTF.US,D,20200506,000000,19.9895,20.0571,19.7191,19.7377,374477.79859121,0
+INTF.US,D,20200507,000000,19.9983,20.1384,19.9611,20.0365,280438.84660149,0
+INTF.US,D,20200508,000000,20.2785,20.3706,20.2413,20.3334,167830.53668846,0
+INTF.US,D,20200511,000000,20.1668,20.3353,20.1531,20.2863,526874.52770761,0
+INTF.US,D,20200512,000000,20.3706,20.4274,20.0169,20.0169,456196.03824694,0
+INTF.US,D,20200513,000000,20.11,20.1188,19.6916,19.7847,408827.99765411,0
+INTF.US,D,20200514,000000,19.3928,19.673,19.2439,19.673,833331.70569058,0
+INTF.US,D,20200515,000000,19.6348,19.7093,19.5427,19.6818,154524.86143488,0
+INTF.US,D,20200518,000000,20.1756,20.5479,20.1756,20.5009,344504.30522694,0
+INTF.US,D,20200519,000000,20.353,20.4882,20.2589,20.2785,302957.24238582,0
+INTF.US,D,20200520,000000,20.595,20.6498,20.5009,20.5861,270766.81693726,0
+INTF.US,D,20200521,000000,20.5107,20.5195,20.3059,20.353,186476.44613402,0
+INTF.US,D,20200522,000000,20.2863,20.3432,20.1844,20.3432,399467.27751368,0
+INTF.US,D,20200526,000000,20.8556,20.9673,20.8369,20.8467,307427.85128507,0
+INTF.US,D,20200527,000000,21.0878,21.0878,20.7713,21.0231,309591.70764727,0
+INTF.US,D,20200528,000000,21.1622,21.3484,21.126,21.126,467430.73965198,0
+INTF.US,D,20200529,000000,21.1348,21.1534,20.9016,21.1348,172110.27712557,0
+INTF.US,D,20200601,000000,21.2651,21.6198,21.2651,21.5815,203700.53863971,0
+INTF.US,D,20200602,000000,21.6746,21.7314,21.61,21.6932,265663.38212076,0
+INTF.US,D,20200603,000000,21.8804,22.1135,21.8519,22.0469,401314.72091726,0
+INTF.US,D,20200604,000000,21.9538,22.0792,21.898,21.9832,266368.6768124,0
+INTF.US,D,20200605,000000,22.3467,22.4574,22.2801,22.3085,155771.12021707,0
+INTF.US,D,20200608,000000,22.43,22.5789,22.3154,22.5603,1845511.2431515,0
+INTF.US,D,20200609,000000,22.1782,22.3546,22.1694,22.3085,196839.4808724,0
+INTF.US,D,20200610,000000,22.3643,22.4849,22.2429,22.3369,395576.41880958,0
+INTF.US,D,20200611,000000,21.7216,21.7863,21.1436,21.1622,463221.42661533,0
+INTF.US,D,20200612,000000,21.7021,21.7501,21.2377,21.4894,232563.52458791,0
+INTF.US,D,20200615,000000,21.1201,21.6727,21.074,21.6217,181546.52810128,0
+INTF.US,D,20200616,000000,22.0557,22.0655,21.7256,21.8666,285771.93598473,0
+INTF.US,D,20200617,000000,21.9999,22.0371,21.8588,21.9049,167572.30288674,0
+INTF.US,D,20200618,000000,21.706,21.8167,21.6874,21.754,126705.01756317,0
+INTF.US,D,20200619,000000,21.9813,21.9813,21.5786,21.6217,245701.8071795,0
+INTF.US,D,20200622,000000,21.7814,21.9529,21.7638,21.9049,220890.94847561,0
+INTF.US,D,20200623,000000,22.141,22.2007,22.0087,22.0087,117525.97970222,0
+INTF.US,D,20200624,000000,21.7256,21.7804,21.3846,21.4316,122600.83528374,0
+INTF.US,D,20200625,000000,21.4316,21.7344,21.368,21.7344,110363.81928074,0
+INTF.US,D,20200626,000000,21.706,21.706,21.4414,21.4512,175118.24160642,0
+INTF.US,D,20200629,000000,21.5639,21.6217,21.4238,21.6217,1171452.634649,0
+INTF.US,D,20200630,000000,21.5169,21.7207,21.5081,21.6687,94039.972676682,0
+INTF.US,D,20200701,000000,21.6599,21.7755,21.6119,21.7344,104970.50936666,0
+INTF.US,D,20200702,000000,21.9529,22.0273,21.8441,21.8666,87981.174862533,0
+INTF.US,D,20200706,000000,22.1312,22.2174,22.0783,22.189,246658.19086411,0
+INTF.US,D,20200707,000000,22.0557,22.1792,21.9529,21.9911,111862.18774286,0
+INTF.US,D,20200708,000000,21.9911,22.2174,21.9911,22.2076,203611.7388739,0
+INTF.US,D,20200709,000000,22.189,22.2262,21.8666,22.0273,103051.61787566,0
+INTF.US,D,20200710,000000,22.1135,22.2076,22.0655,22.1792,288288.95003623,0
+INTF.US,D,20200713,000000,22.3212,22.4721,22.0655,22.1037,132118.74121652,0
+INTF.US,D,20200714,000000,22.1606,22.4819,22.139,22.4721,82778.733410593,0
+INTF.US,D,20200715,000000,22.7651,22.8268,22.6426,22.718,137541.65105253,0
+INTF.US,D,20200716,000000,22.623,22.6906,22.5289,22.5672,120315.51717291,0
+INTF.US,D,20200717,000000,22.6612,22.7651,22.6328,22.7651,95727.168227017,0
+INTF.US,D,20200720,000000,22.8503,22.9541,22.8033,22.9541,127636.90476066,0
+INTF.US,D,20200721,000000,22.9728,23.012,22.8787,22.8983,131775.79039685,0
+INTF.US,D,20200722,000000,22.9032,23.011,22.9032,22.9924,112585.85479984,0
+INTF.US,D,20200723,000000,22.8699,22.9924,22.7317,22.7651,85579.498437888,0
+INTF.US,D,20200724,000000,22.6328,22.7357,22.6024,22.6906,135759.53161461,0
+INTF.US,D,20200727,000000,22.8787,22.9992,22.865,22.9639,86450.144417583,0
+INTF.US,D,20200728,000000,22.8787,23.0022,22.8562,22.8983,88189.395003047,0
+INTF.US,D,20200729,000000,22.9826,23.1609,22.9492,23.1148,100549.91412861,0
+INTF.US,D,20200730,000000,22.6426,22.8885,22.5005,22.8601,101236.83645491,0
+INTF.US,D,20200731,000000,22.7651,22.7651,22.3585,22.5103,179184.6584682,0
+INTF.US,D,20200803,000000,22.671,22.9728,22.671,22.9346,189010.81186389,0
+INTF.US,D,20200804,000000,22.8699,23.0776,22.8454,23.0678,110713.91490915,0
+INTF.US,D,20200805,000000,23.2941,23.3989,23.2295,23.2667,206132.83567325,0
+INTF.US,D,20200806,000000,23.2099,23.3039,23.1305,23.2941,125895.61280128,0
+INTF.US,D,20200807,000000,23.0492,23.1246,23.0022,23.1148,150906.52614998,0
+INTF.US,D,20200810,000000,23.153,23.1716,23.0678,23.153,95986.422715695,0
+INTF.US,D,20200811,000000,23.4274,23.4411,23.1619,23.1716,345392.30288501,0
+INTF.US,D,20200812,000000,23.5978,23.7526,23.5959,23.6341,211415.91139529,0
+INTF.US,D,20200813,000000,23.5694,23.6341,23.4372,23.4842,267962.98984908,0
+INTF.US,D,20200814,000000,23.3803,23.4411,23.3323,23.3803,133343.56557248,0
+INTF.US,D,20200817,000000,23.5116,23.6341,23.5116,23.6164,87063.577282527,0
+INTF.US,D,20200818,000000,23.734,23.734,23.5498,23.6537,87466.74863303,0
+INTF.US,D,20200819,000000,23.7213,23.7213,23.4626,23.4646,113887.23067805,0
+INTF.US,D,20200820,000000,23.2667,23.4744,23.2667,23.4646,113267.67369133,0
+INTF.US,D,20200821,000000,23.2197,23.3225,23.1814,23.3225,98228.871974065,0
+INTF.US,D,20200824,000000,23.5792,23.5792,23.4274,23.494,142770.63036551,0
+INTF.US,D,20200825,000000,23.588,23.588,23.3568,23.4548,126834.64480751,0
+INTF.US,D,20200826,000000,23.4842,23.6723,23.4646,23.6635,204182.30288639,0
+INTF.US,D,20200827,000000,23.6164,23.6164,23.347,23.4078,225982.13504855,0
+INTF.US,D,20200828,000000,23.5116,23.5596,23.4078,23.54,126329.40476068,0
+INTF.US,D,20200831,000000,23.494,23.5214,23.3519,23.3705,219993.76463487,0
+INTF.US,D,20200901,000000,23.3519,23.4176,23.3039,23.3891,65984.350116455,0
+INTF.US,D,20200902,000000,23.5694,23.6919,23.4665,23.6821,295263.30405646,0
+INTF.US,D,20200903,000000,23.5694,23.5694,22.9826,23.0492,128236.04800812,0
+INTF.US,D,20200904,000000,23.1814,23.203,22.6906,23.105,154562.62685252,0
+INTF.US,D,20200908,000000,22.8121,23.0306,22.7553,22.8405,170059.7170163,0
+INTF.US,D,20200909,000000,23.1903,23.398,23.1903,23.3039,169664.71116151,0
+INTF.US,D,20200910,000000,23.4176,23.4842,23.0394,23.0492,811226.68812639,0
+INTF.US,D,20200911,000000,23.2667,23.3803,23.1981,23.2843,128461.61982701,0
+INTF.US,D,20200914,000000,23.494,23.5018,23.3989,23.4225,553754.31888611,0
+INTF.US,D,20200915,000000,23.6537,23.6821,23.54,23.588,105708.46604113,0
+INTF.US,D,20200916,000000,23.7017,23.7242,23.5214,23.5596,103813.05035028,0
+INTF.US,D,20200917,000000,23.4078,23.5626,23.3705,23.5596,164302.02185633,0
+INTF.US,D,20200918,000000,23.4842,23.5449,23.3421,23.3803,387425.21272067,0
+INTF.US,D,20200921,000000,22.8699,22.8836,22.6132,22.8787,275089.42622684,0
+INTF.US,D,20200922,000000,22.8405,22.9169,22.6906,22.8787,230997.7907862,0
+INTF.US,D,20200923,000000,22.9826,23.0071,22.6475,22.6612,168883.88563458,0
+INTF.US,D,20200924,000000,22.6759,22.8572,22.5574,22.7553,135171.61592375,0
+INTF.US,D,20200925,000000,22.623,22.8219,22.524,22.8121,157953.3489446,0
+INTF.US,D,20200928,000000,23.1148,23.1756,23.0678,23.1148,120003.18696214,0
+INTF.US,D,20200929,000000,23.1246,23.1814,23.0374,23.0776,69373.030834611,0
+INTF.US,D,20200930,000000,22.9728,23.105,22.9169,22.9728,165921.85206708,0
+INTF.US,D,20201001,000000,23.0776,23.1814,23.0306,23.1344,128046.20023295,0
+INTF.US,D,20201002,000000,22.9395,23.1432,22.9395,23.0962,104469.35206768,0
+INTF.US,D,20201005,000000,23.3118,23.4842,23.3118,23.4842,134793.96174732,0
+INTF.US,D,20201006,000000,23.4372,23.446,23.1344,23.1344,106027.94106064,0
+INTF.US,D,20201007,000000,23.2745,23.3774,23.2618,23.3039,81560.033176413,0
+INTF.US,D,20201008,000000,23.3989,23.4842,23.3989,23.4842,123232.64051403,0
+INTF.US,D,20201009,000000,23.6341,23.6987,23.5978,23.6919,1200585.0819556,0
+INTF.US,D,20201012,000000,23.7017,23.8046,23.6978,23.7487,132052.3965639,0
+INTF.US,D,20201013,000000,23.6076,23.6076,23.4665,23.5214,106055.49960865,0
+INTF.US,D,20201014,000000,23.6253,23.6253,23.4372,23.4646,83065.546447281,0
+INTF.US,D,20201015,000000,23.0492,23.2579,23.0492,23.2197,139918.83099005,0
+INTF.US,D,20201016,000000,23.2941,23.4078,23.2941,23.2941,167971.39148939,0
+INTF.US,D,20201019,000000,23.3891,23.446,23.1765,23.1903,281795.33957572,0
+INTF.US,D,20201020,000000,23.2843,23.4038,23.2745,23.2745,145698.98126322,0
+INTF.US,D,20201021,000000,23.3137,23.4705,23.3137,23.3274,67935.903590285,0
+INTF.US,D,20201022,000000,23.2579,23.3118,23.153,23.2745,86654.281810243,0
+INTF.US,D,20201023,000000,23.3519,23.3627,23.2295,23.3421,60161.330990829,0
+INTF.US,D,20201026,000000,23.153,23.202,22.8787,23.0208,182403.90515045,0
+INTF.US,D,20201027,000000,22.9541,22.9718,22.8033,22.8219,116020.46643135,0
+INTF.US,D,20201028,000000,22.2928,22.3212,22.0371,22.0371,117701.5378599,0
+INTF.US,D,20201029,000000,22.0851,22.2546,21.9999,22.1939,152233.41920227,0
+INTF.US,D,20201030,000000,22.0939,22.0939,21.9049,22.0459,131727.81810957,0
+INTF.US,D,20201102,000000,22.2448,22.3163,22.1606,22.283,127866.55932741,0
+INTF.US,D,20201103,000000,22.7278,22.9444,22.7278,22.8503,138679.71701661,0
+INTF.US,D,20201104,000000,22.9169,23.2559,22.8572,23.0678,75380.794300595,0
+INTF.US,D,20201105,000000,23.5694,23.6919,23.5185,23.6919,353237.30288494,0
+INTF.US,D,20201106,000000,23.7957,23.8437,23.7115,23.7869,64608.464089927,0
+INTF.US,D,20201109,000000,24.5805,24.5805,24.1171,24.1465,126838.72755536,0
+INTF.US,D,20201110,000000,24.2787,24.3248,24.1543,24.1641,154861.68813277,0
+INTF.US,D,20201111,000000,24.3248,24.4198,24.3248,24.3914,108195.88017069,0
+INTF.US,D,20201112,000000,24.2111,24.2778,24.0132,24.0789,68319.681888486,0
+INTF.US,D,20201113,000000,24.1974,24.3914,24.1974,24.3816,76661.756439536,0
+INTF.US,D,20201116,000000,24.5423,24.6001,24.4767,24.5609,85699.939499558,0
+INTF.US,D,20201117,000000,24.5511,24.6608,24.5051,24.5805,154205.38641536,0
+INTF.US,D,20201118,000000,24.6285,24.7226,24.4864,24.4864,130751.02068569,0
+INTF.US,D,20201119,000000,24.4962,24.6471,24.4767,24.6334,129021.97696986,0
+INTF.US,D,20201120,000000,24.6559,24.7314,24.6089,24.6834,94019.558937416,0
+INTF.US,D,20201123,000000,24.7412,24.7882,24.5903,24.6755,97112.240436215,0
+INTF.US,D,20201124,000000,24.7608,24.9587,24.7588,24.9401,91992.474628302,0
+INTF.US,D,20201125,000000,24.8264,24.9303,24.751,24.8832,82610.320061649,0
+INTF.US,D,20201127,000000,24.9489,25.0341,24.9459,25.0341,45127.632708383,0
+INTF.US,D,20201130,000000,24.9489,24.9489,24.5609,24.5609,95459.748242633,0
+INTF.US,D,20201201,000000,24.9019,25.0527,24.8754,25.0253,142952.31264498,0
+INTF.US,D,20201202,000000,24.9401,25.0341,24.9019,25.0057,94717.708820313,0
+INTF.US,D,20201203,000000,25.1478,25.28,25.1429,25.1674,146368.55191115,0
+INTF.US,D,20201204,000000,25.3084,25.3525,25.2702,25.3378,59473.387977564,0
+INTF.US,D,20201207,000000,25.138,25.232,25.1252,25.1576,203759.73848358,0
+INTF.US,D,20201208,000000,25.1194,25.2506,25.1135,25.2418,74853.099140569,0
+INTF.US,D,20201209,000000,25.3751,25.3849,25.1282,25.28,142706.32708683,0
+INTF.US,D,20201210,000000,25.186,25.3653,25.186,25.3084,53472.769320324,0
+INTF.US,D,20201211,000000,25.2056,25.28,25.138,25.28,47156.758391423,0
+INTF.US,D,20201214,000000,25.4799,25.5073,25.3084,25.3182,112638.93052193,0
+INTF.US,D,20201215,000000,25.4515,25.6131,25.4241,25.6131,130255.98750849,0
+INTF.US,D,20201216,000000,25.6807,25.7562,25.5857,25.7141,117973.04059214,0
+INTF.US,D,20201217,000000,25.957,26.007,25.8904,25.8904,137013.9558925,0
+INTF.US,D,20201218,000000,25.9756,25.9943,25.8424,25.8806,121518.90710264,0
+INTF.US,D,20201221,000000,25.376,25.6994,25.28,25.6523,114692.55269209,0
+INTF.US,D,20201222,000000,25.5191,25.5377,25.4319,25.5191,98089.037860093,0
+INTF.US,D,20201223,000000,25.7464,25.7464,25.6719,25.7385,99924.233020107,0
+INTF.US,D,20201224,000000,25.7385,25.766,25.6807,25.766,63768.438719131,0
+INTF.US,D,20201228,000000,25.91,25.9786,25.8424,25.8904,131757.41803151,0
+INTF.US,D,20201229,000000,26.1373,26.152,25.9786,26.0236,82127.535128008,0
+INTF.US,D,20201230,000000,26.1765,26.2049,26.0521,26.0521,86599.164714225,0
+INTF.US,D,20201231,000000,25.9609,26.0236,25.8522,25.91,77817.174081992,0
+INTF.US,D,20210104,000000,26.4048,26.4244,26.0276,26.1187,159724.24082593,0
+INTF.US,D,20210105,000000,26.2049,26.4714,26.1971,26.4048,111515.15417534,0
+INTF.US,D,20210106,000000,26.4616,26.7869,26.4518,26.6811,103410.89968674,0
+INTF.US,D,20210107,000000,26.6908,26.7536,26.6154,26.7389,104253.98711843,0
+INTF.US,D,20210108,000000,26.8525,26.8907,26.6497,26.8819,82139.783371567,0
+INTF.US,D,20210111,000000,26.4048,26.5576,26.3959,26.4567,472173.87197043,0
+INTF.US,D,20210112,000000,26.4616,26.633,26.3862,26.6056,62843.696330381,0
+INTF.US,D,20210113,000000,26.5674,26.6703,26.5478,26.586,107748.81928076,0
+INTF.US,D,20210114,000000,26.7095,26.8525,26.7095,26.7771,194898.13426821,0
+INTF.US,D,20210115,000000,26.4616,26.5292,26.2627,26.4244,905749.44573671,0
+INTF.US,D,20210119,000000,26.4998,26.538,26.4244,26.5194,68202.302887706,0
+INTF.US,D,20210120,000000,26.6154,26.7967,26.6154,26.7967,91066.711552589,0
+INTF.US,D,20210121,000000,26.8045,26.8525,26.6811,26.8427,84327.115533919,0
+INTF.US,D,20210122,000000,26.5576,26.6908,26.5576,26.633,45711.46565139,0
+INTF.US,D,20210125,000000,26.5194,26.6908,26.3862,26.6908,132350.43715718,0
+INTF.US,D,20210126,000000,26.6811,26.6869,26.5841,26.6428,108380.62451105,0
+INTF.US,D,20210127,000000,26.2529,26.3185,26.0139,26.0521,273556.35440796,0
+INTF.US,D,20210128,000000,26.1471,26.3764,26.1373,26.3097,88529.283761825,0
+INTF.US,D,20210129,000000,25.9854,26.0236,25.6131,25.7562,307616.67837328,0
+INTF.US,D,20210201,000000,26.1285,26.1765,26.0432,26.1569,1051528.0405831,0
+INTF.US,D,20210202,000000,26.2705,26.4146,26.2049,26.4048,123505.16393323,0
+INTF.US,D,20210203,000000,26.4244,26.4342,26.2901,26.4342,160153.95003748,0
+INTF.US,D,20210204,000000,26.3283,26.4185,26.297,26.3959,154617.74394854,0
+INTF.US,D,20210205,000000,26.5576,26.6242,26.4616,26.6242,78386.717407513,0
+INTF.US,D,20210208,000000,26.6908,26.8427,26.6811,26.7575,137390.58938196,0
+INTF.US,D,20210209,000000,26.7575,26.9005,26.7575,26.8819,127579.74629072,0
+INTF.US,D,20210210,000000,26.9103,26.9201,26.6713,26.7869,141173.25526795,0
+INTF.US,D,20210211,000000,26.9299,26.9936,26.8721,26.9857,133768.17134921,0
+INTF.US,D,20210212,000000,26.8907,27.12,26.8907,27.12,79056.288055438,0
+INTF.US,D,20210216,000000,27.263,27.3277,27.1768,27.2052,97655.245900691,0
+INTF.US,D,20210217,000000,27.0818,27.1151,26.9201,27.072,96569.23497174,0
+INTF.US,D,20210218,000000,26.9103,26.9769,26.7673,26.9387,1922396.530036,0
+INTF.US,D,20210219,000000,27.1014,27.1886,27.0582,27.1014,104998.06791467,0
+INTF.US,D,20210222,000000,27.0622,27.2375,27.0533,27.1014,102059.51014733,0
+INTF.US,D,20210223,000000,26.9769,27.1209,26.7653,27.0436,104851.08899196,0
+INTF.US,D,20210224,000000,26.9485,27.215,26.8623,27.1954,297011.74082459,0
+INTF.US,D,20210225,000000,27.2434,27.3061,26.7193,26.7771,69855.815768252,0
+INTF.US,D,20210226,000000,26.7095,26.7095,26.3862,26.4097,55405.950428814,0
+INTF.US,D,20210301,000000,26.7095,26.9201,26.7095,26.8819,136125.95823443,0
+INTF.US,D,20210302,000000,26.8427,26.9681,26.7673,26.8819,85647.88446443,0
+INTF.US,D,20210303,000000,26.8241,26.9005,26.6811,26.7389,115474.39890598,0
+INTF.US,D,20210304,000000,26.7771,26.8221,26.2901,26.4342,123901.19047499,0
+INTF.US,D,20210305,000000,26.6242,26.6908,26.297,26.6713,109448.26307466,0
+INTF.US,D,20210308,000000,26.586,26.7829,26.586,26.6056,77122.086259985,0
+INTF.US,D,20210309,000000,26.8623,27.0798,26.8623,26.9857,117352.46291845,0
+INTF.US,D,20210310,000000,27.1298,27.1768,27.0053,27.1102,164712.33801557,0
+INTF.US,D,20210311,000000,27.2728,27.3767,27.2434,27.358,68211.489070376,0
+INTF.US,D,20210312,000000,27.2248,27.4247,27.1954,27.4247,94796.301716487,0
+INTF.US,D,20210315,000000,27.358,27.4825,27.2434,27.4443,95868.023027952,0
+INTF.US,D,20210316,000000,27.4923,27.5481,27.4629,27.4923,58675.210772264,0
+INTF.US,D,20210317,000000,27.3963,27.6441,27.3208,27.6059,64394.119827634,0
+INTF.US,D,20210318,000000,27.5021,27.6784,27.3963,27.4541,59518.29820395,0
+INTF.US,D,20210319,000000,27.4541,27.5961,27.3757,27.5579,52494.951209482,0
+INTF.US,D,20210322,000000,27.5873,27.7392,27.5775,27.6343,52359.199843363,0
+INTF.US,D,20210323,000000,27.4354,27.5021,27.2179,27.2532,76024.847774437,0
+INTF.US,D,20210324,000000,27.2052,27.2728,27.0622,27.072,1374677.5331639,0
+INTF.US,D,20210325,000000,27.1014,27.3208,27.024,27.2914,100586.65885929,0
+INTF.US,D,20210326,000000,27.3678,27.6735,27.3678,27.6539,61930.181498227,0
+INTF.US,D,20210329,000000,27.5579,27.5775,27.4061,27.5197,78342.827868091,0
+INTF.US,D,20210330,000000,27.4345,27.5354,27.3767,27.4923,96892.792739106,0
+INTF.US,D,20210331,000000,27.3865,27.4825,27.3482,27.3678,63812.328258553,0
+INTF.US,D,20210401,000000,27.5197,27.749,27.4727,27.747,76662.7771265,0
+INTF.US,D,20210405,000000,27.9488,28.0635,27.797,28.0488,166187.23067754,0
+INTF.US,D,20210406,000000,27.8254,27.8822,27.7686,27.8156,77273.147930553,0
+INTF.US,D,20210407,000000,27.9498,28.0331,27.8979,27.987,48433.637782512,0
+INTF.US,D,20210408,000000,28.1203,28.1781,28.0429,28.1683,77798.801716653,0
+INTF.US,D,20210409,000000,28.181,28.3113,28.1595,28.3015,72592.277516859,0
+INTF.US,D,20210412,000000,28.1497,28.1683,28.0439,28.0919,192332.12724247,0
+INTF.US,D,20210413,000000,28.2535,28.3397,28.2251,28.3309,47228.206478854,0
+INTF.US,D,20210414,000000,28.3113,28.3966,28.2829,28.2829,109429.89070932,0
+INTF.US,D,20210415,000000,28.4446,28.5974,28.4446,28.5974,193205.83528306,0
+INTF.US,D,20210416,000000,28.7022,28.8257,28.6738,28.7875,103345.57572109,0
+INTF.US,D,20210419,000000,28.9217,28.9217,28.7591,28.8257,159910.00585325,0
+INTF.US,D,20210420,000000,28.521,28.5876,28.3015,28.3691,39401.57884427,0
+INTF.US,D,20210421,000000,28.2447,28.6542,28.2447,28.6258,75118.477751027,0
+INTF.US,D,20210422,000000,28.6258,28.6258,28.4064,28.4691,82011.176814192,0
+INTF.US,D,20210423,000000,28.616,28.7973,28.616,28.7875,32254.728727243,0
+INTF.US,D,20210426,000000,28.7493,28.8061,28.7355,28.7689,131996.25878092,0
+INTF.US,D,20210427,000000,28.6826,28.7218,28.616,28.712,62667.11748573,0
+INTF.US,D,20210428,000000,28.7493,28.8169,28.664,28.7875,113013.52263747,0
+INTF.US,D,20210429,000000,28.8071,28.8071,28.5504,28.712,126981.62373023,0
+INTF.US,D,20210430,000000,28.6454,28.6454,28.3113,28.3691,193300.75917064,0
+INTF.US,D,20210503,000000,28.569,28.7493,28.569,28.7218,73665.019515288,0
+INTF.US,D,20210504,000000,28.4642,28.4642,28.2163,28.3711,112471.53785995,0
+INTF.US,D,20210505,000000,28.7493,28.9031,28.7493,28.8443,67745.035128148,0
+INTF.US,D,20210506,000000,28.8071,28.9981,28.7316,28.9687,65658.750975162,0
+INTF.US,D,20210507,000000,29.1216,29.4076,29.1216,29.3792,51568.167446806,0
+INTF.US,D,20210510,000000,29.5703,29.5791,29.3175,29.3175,237159.67798364,0
+INTF.US,D,20210511,000000,28.7973,28.9864,28.7022,28.9687,110747.59757894,0
+INTF.US,D,20210512,000000,28.7973,28.7973,28.3907,28.4446,276366.30561792,0
+INTF.US,D,20210513,000000,28.3966,28.616,28.3877,28.569,80568.946135049,0
+INTF.US,D,20210514,000000,28.7404,28.9785,28.7404,28.9501,55499.853629438,0
+INTF.US,D,20210517,000000,28.8453,28.9785,28.8257,28.9452,65877.177985309,0
+INTF.US,D,20210518,000000,29.2264,29.2362,29.0843,29.0853,35005.480093337,0
+INTF.US,D,20210519,000000,28.6924,28.861,28.5915,28.7689,41103.064012091,0
+INTF.US,D,20210520,000000,28.9883,29.2362,28.9864,29.1921,50387.232630268,0
+INTF.US,D,20210521,000000,29.2832,29.3067,29.1118,29.1882,64216.520296019,0
+INTF.US,D,20210524,000000,29.2744,29.3753,29.2284,29.3312,59788.780249224,0
+INTF.US,D,20210525,000000,29.341,29.389,29.2362,29.2646,175549.99219189,0
+INTF.US,D,20210526,000000,29.246,29.3214,29.2264,29.2646,73472.109679224,0
+INTF.US,D,20210527,000000,29.3508,29.4645,29.341,29.4174,115077.35167726,0
+INTF.US,D,20210528,000000,29.4645,29.5556,29.4459,29.4743,79214.49453475,0
+INTF.US,D,20210601,000000,29.7986,29.8084,29.6457,29.6937,89715.32201318,0
+INTF.US,D,20210602,000000,29.7221,29.8084,29.6555,29.7506,98843.325525972,0
+INTF.US,D,20210603,000000,29.6271,29.6839,29.5703,29.6839,67240.815768277,0
+INTF.US,D,20210604,000000,29.9132,29.9886,29.8652,29.9886,33822.503902872,0
+INTF.US,D,20210607,000000,30.0846,30.1131,29.9847,30.0748,55615.19125629,0
+INTF.US,D,20210608,000000,30.0748,30.0748,29.97,29.9984,46751.545666993,0
+INTF.US,D,20210609,000000,29.9984,29.9984,29.874,29.9465,128509.59211429,0
+INTF.US,D,20210610,000000,29.971,30.0484,29.9044,29.971,41317.408274384,0
+INTF.US,D,20210611,000000,30.0386,30.0386,29.9318,30.0386,48210.107337549,0
+INTF.US,D,20210614,000000,29.9612,29.9896,29.8828,29.9896,73650.729897801,0
+INTF.US,D,20210615,000000,29.9808,30.019,29.9024,29.971,45380.763075281,0
+INTF.US,D,20210616,000000,29.9612,29.9896,29.6369,29.6996,95312.769319917,0
+INTF.US,D,20210617,000000,29.5125,29.5282,29.293,29.4351,67002.995705828,0
+INTF.US,D,20210618,000000,28.9276,28.9854,28.7924,28.8404,42624.908274371,0
+INTF.US,D,20210621,000000,29.0255,29.3077,29.0158,29.2979,224992.06869415,0
+INTF.US,D,20210622,000000,29.2499,29.4606,29.2205,29.4351,52176.496876933,0
+INTF.US,D,20210623,000000,29.3371,29.3567,29.1833,29.2009,66155.825526289,0
+INTF.US,D,20210624,000000,29.4253,29.5105,29.4106,29.5027,38169.609679567,0
+INTF.US,D,20210625,000000,29.5811,29.5909,29.5233,29.5909,75609.428180374,0
+INTF.US,D,20210628,000000,29.5125,29.5213,29.3616,29.4145,60956.446135239,0
+INTF.US,D,20210629,000000,29.4733,29.4782,29.3861,29.4635,64051.169007965,0
+INTF.US,D,20210630,000000,29.2499,29.3273,29.1519,29.2783,104639.80679055,0
+INTF.US,D,20210701,000000,29.2597,29.2979,29.1813,29.2881,64511.498828413,0
+INTF.US,D,20210702,000000,29.3469,29.4449,29.2499,29.4429,91073.856361332,0
+INTF.US,D,20210706,000000,29.4547,29.4547,29.1323,29.2499,251690.17759318,0
+INTF.US,D,20210707,000000,29.3469,29.4233,29.2499,29.3861,33056.988680397,0
+INTF.US,D,20210708,000000,28.8698,28.9766,28.7767,28.957,54158.670959661,0
+INTF.US,D,20210709,000000,29.2499,29.5213,29.2499,29.4831,70990.819671442,0
+INTF.US,D,20210712,000000,29.4733,29.6104,29.4733,29.6007,35462.747852895,0
+INTF.US,D,20210713,000000,29.5321,29.6144,29.4635,29.4635,50110.626463213,0
+INTF.US,D,20210714,000000,29.5909,29.5958,29.4978,29.5419,73175.089772904,0
+INTF.US,D,20210715,000000,29.3077,29.3861,29.2146,29.3077,61452.499999403,0
+INTF.US,D,20210716,000000,29.3175,29.3175,29.0304,29.0745,73156.717407564,0
+INTF.US,D,20210719,000000,28.5964,28.5964,28.3535,28.4896,162799.57064635,0
+INTF.US,D,20210720,000000,28.4504,28.7836,28.4024,28.7434,79941.223652619,0
+INTF.US,D,20210721,000000,28.909,29.1715,28.909,29.1617,517009.58820731,0
+INTF.US,D,20210722,000000,29.2695,29.2695,29.1127,29.1519,79302.273613593,0
+INTF.US,D,20210723,000000,29.3567,29.3959,29.2783,29.3763,43974.256439854,0
+INTF.US,D,20210726,000000,29.3371,29.4929,29.3371,29.4547,111407.98204419,0
+INTF.US,D,20210727,000000,29.2881,29.3067,29.1353,29.2881,130142.69125557,0
+INTF.US,D,20210728,000000,29.2107,29.3626,29.1637,29.3293,39753.715846608,0
+INTF.US,D,20210729,000000,29.5909,29.6878,29.5909,29.6585,62259.863387373,0
+INTF.US,D,20210730,000000,29.4351,29.5507,29.3567,29.4057,54780.269320311,0
+INTF.US,D,20210802,000000,29.63,29.6976,29.5223,29.5419,228069.4398885,0
+INTF.US,D,20210803,000000,29.63,29.7368,29.5174,29.7074,61114.652614551,0
+INTF.US,D,20210804,000000,29.7368,29.7858,29.6104,29.63,36111.904761554,0
+INTF.US,D,20210805,000000,29.5909,29.5909,29.5223,29.5811,49560.476189995,0
+INTF.US,D,20210806,000000,29.5027,29.5174,29.4331,29.4547,22871.553473626,0
+INTF.US,D,20210809,000000,29.4155,29.4929,29.4155,29.4233,34778.887587484,0
+INTF.US,D,20210810,000000,29.4155,29.5321,29.4155,29.4831,44224.324745862,0
+INTF.US,D,20210811,000000,29.6976,29.7564,29.6359,29.7466,40530.45862568,0
+INTF.US,D,20210812,000000,29.7466,29.8103,29.6976,29.7897,65966.998438079,0
+INTF.US,D,20210813,000000,29.8534,29.9514,29.8387,29.9122,52846.067524857,0
+INTF.US,D,20210816,000000,29.727,29.8054,29.6389,29.7956,34712.54293487,0
+INTF.US,D,20210817,000000,29.5615,29.5615,29.3616,29.4733,441059.2505812,0
+INTF.US,D,20210818,000000,29.4155,29.4939,29.2783,29.2783,40021.135830993,0
+INTF.US,D,20210819,000000,28.8698,29.0089,28.7826,28.9472,53327.831771535,0
+INTF.US,D,20210820,000000,28.8306,29.0549,28.8012,29.051,51581.436377329,0
+INTF.US,D,20210823,000000,29.2205,29.3665,29.1794,29.3293,61229.990241404,0
+INTF.US,D,20210824,000000,29.3567,29.4654,29.3469,29.3959,47498.688524129,0
+INTF.US,D,20210825,000000,29.3665,29.4449,29.3371,29.4449,71781.852067999,0
+INTF.US,D,20210826,000000,29.2979,29.3469,29.2019,29.2401,155929.32669638,0
+INTF.US,D,20210827,000000,29.2401,29.5615,29.2009,29.5125,55080.351287521,0
+INTF.US,D,20210830,000000,29.5909,29.6585,29.5713,29.6202,31371.834503989,0
+INTF.US,D,20210831,000000,29.6683,29.6683,29.5027,29.5027,44945.950428916,0
+INTF.US,D,20210901,000000,29.727,29.8142,29.6487,29.7466,67997.144808083,0
+INTF.US,D,20210902,000000,29.9024,29.9514,29.873,29.922,95530.1756431,0
+INTF.US,D,20210903,000000,30.0484,30.2042,30.0092,30.1846,51333.409445247,0
+INTF.US,D,20210907,000000,30.1366,30.1552,30.0778,30.0974,52157.10382463,0
+INTF.US,D,20210908,000000,29.9514,29.9514,29.8005,29.8436,54411.80132656,0
+INTF.US,D,20210909,000000,29.873,29.9896,29.8142,29.8534,123898.1284141,0
+INTF.US,D,20210910,000000,30.117,30.1268,29.8485,29.8632,47666.08118611,0
+INTF.US,D,20210913,000000,30.0876,30.1268,29.9475,30.0484,141960.20491665,0
+INTF.US,D,20210914,000000,30.1464,30.1464,29.9024,29.9122,53607.499999479,0
+INTF.US,D,20210915,000000,29.9896,30.117,29.9416,30.0876,63608.190865893,0
+INTF.US,D,20210916,000000,29.922,29.9612,29.7868,29.9416,92835.562059988,0
+INTF.US,D,20210917,000000,29.63,29.63,29.3469,29.4351,51042.513660706,0
+INTF.US,D,20210920,000000,28.6454,28.8306,28.5768,28.8012,217197.08235542,0
+INTF.US,D,20210921,000000,29.0353,29.0843,28.9188,28.9472,53083.887587306,0
+INTF.US,D,20210922,000000,29.0353,29.2391,28.9962,29.0549,100146.74277811,0
+INTF.US,D,20210923,000000,29.2881,29.4517,29.2881,29.3763,38335.981654585,0
+INTF.US,D,20210924,000000,29.1127,29.1931,29.1029,29.1519,38579.925838813,0
+INTF.US,D,20210927,000000,29.0549,29.1294,28.9962,29.0843,34205.26151411,0
+INTF.US,D,20210928,000000,28.714,28.714,28.4211,28.4798,79568.672911015,0
+INTF.US,D,20210929,000000,28.5288,28.5915,28.4015,28.4015,63605.128805003,0
+INTF.US,D,20210930,000000,28.3633,28.4406,28.2075,28.2751,88605.835284073,0
+INTF.US,D,20211001,000000,28.2555,28.3486,28.0409,28.2849,100194.71506538,0
+INTF.US,D,20211004,000000,28.1585,28.1781,27.846,28.0027,82426.596408255,0
+INTF.US,D,20211005,000000,28.0507,28.2643,28.0174,28.1683,61508.637782385,0
+INTF.US,D,20211006,000000,27.7098,28.0321,27.7098,28.0321,59931.676424086,0
+INTF.US,D,20211007,000000,28.1585,28.3721,28.1585,28.2555,59590.766978344,0
+INTF.US,D,20211008,000000,28.3633,28.3877,28.2702,28.3045,37290.798204165,0
+INTF.US,D,20211011,000000,28.4211,28.5386,28.2653,28.2653,305101.70569571,0
+INTF.US,D,20211012,000000,28.3143,28.3819,28.2359,28.3045,88969.199843008,0
+INTF.US,D,20211013,000000,28.3926,28.519,28.3241,28.519,39273.992973857,0
+INTF.US,D,20211014,000000,28.7522,28.8208,28.7326,28.7718,58760.948477181,0
+INTF.US,D,20211015,000000,28.9188,28.9962,28.909,28.957,41926.758391474,0
+INTF.US,D,20211018,000000,28.7522,28.8698,28.6846,28.8208,58852.810303878,0
+INTF.US,D,20211019,000000,28.957,29.0745,28.957,28.9864,88197.560498753,0
+INTF.US,D,20211020,000000,28.9766,29.0941,28.9423,29.0843,60128.669008003,0
+INTF.US,D,20211021,000000,28.9374,28.9864,28.8825,28.9472,75976.875487162,0
+INTF.US,D,20211022,000000,29.0647,29.1568,28.9766,29.0745,105053.18501069,0
+INTF.US,D,20211025,000000,29.0451,29.1519,28.9962,29.0941,45515.493754437,0
+INTF.US,D,20211026,000000,29.2303,29.2303,29.0353,29.0667,52797.074550619,0
+INTF.US,D,20211027,000000,29.006,29.0451,28.8698,28.8796,129744.62333988,0
+INTF.US,D,20211028,000000,28.9374,29.1029,28.9374,29.0941,47757.943012807,0
+INTF.US,D,20211029,000000,28.811,28.8894,28.7708,28.8894,86066.366119383,0
+INTF.US,D,20211101,000000,28.957,29.1421,28.957,29.0843,68112.482434936,0
+INTF.US,D,20211102,000000,29.0745,29.1127,29.0451,29.1127,125243.39383173,0
+INTF.US,D,20211103,000000,29.1412,29.4135,29.0932,29.3959,54850.696720779,0
+INTF.US,D,20211104,000000,29.3273,29.3273,29.1901,29.3077,44029.373535872,0
+INTF.US,D,20211105,000000,29.2597,29.3371,29.2156,29.3371,37130.550350927,0
+INTF.US,D,20211108,000000,29.3175,29.3704,29.2979,29.3665,112824.69554926,0
+INTF.US,D,20211109,000000,29.3567,29.3567,29.2058,29.2979,66441.617876013,0
+INTF.US,D,20211110,000000,29.2695,29.2969,28.9854,29.0158,51178.265026825,0
+INTF.US,D,20211111,000000,29.2303,29.2783,29.1568,29.2401,57034.966822241,0
+INTF.US,D,20211112,000000,29.3763,29.4733,29.3175,29.4625,41412.332161971,0
+INTF.US,D,20211115,000000,29.4155,29.4253,29.2881,29.3077,167096.66276184,0
+INTF.US,D,20211116,000000,29.1911,29.245,29.1421,29.1421,59075.320061877,0
+INTF.US,D,20211117,000000,29.1029,29.1421,29.0745,29.1421,143275.87041235,0
+INTF.US,D,20211118,000000,29.1127,29.1813,29.0207,29.1617,149804.18422961,0
+INTF.US,D,20211119,000000,29.0451,29.0549,28.8992,28.9472,76232.047227987,0
+INTF.US,D,20211122,000000,28.9472,29.0451,28.811,28.811,63695.969944736,0
+INTF.US,D,20211123,000000,28.7816,28.8815,28.667,28.8502,71059.205697983,0
+INTF.US,D,20211124,000000,28.4211,28.6454,28.4162,28.6454,68164.537470064,0
+INTF.US,D,20211126,000000,28.0507,28.1389,27.8077,27.9243,112686.90280921,0
+INTF.US,D,20211129,000000,28.1193,28.1193,27.9047,28.0321,115634.64675922,0
+INTF.US,D,20211130,000000,27.8949,27.9625,27.4374,27.6618,132128.94808615,0
+INTF.US,D,20211201,000000,28.0321,28.1291,27.457,27.4668,157792.0804044,0
+INTF.US,D,20211202,000000,27.603,27.9537,27.603,27.8469,125430.17954601,0
+INTF.US,D,20211203,000000,27.9537,27.9537,27.554,27.7098,121322.93520569,0
+INTF.US,D,20211206,000000,27.8655,27.9537,27.7686,27.9537,56956.373926067,0
+INTF.US,D,20211207,000000,28.3828,28.5964,28.373,28.5582,107754.94340254,0
+INTF.US,D,20211208,000000,28.5484,28.5484,28.4406,28.47,79062.412177218,0
+INTF.US,D,20211209,000000,28.3437,28.3535,28.2682,28.3143,54927.248243026,0
+INTF.US,D,20211210,000000,28.325,28.3828,28.2261,28.3828,65111.662762834,0
+INTF.US,D,20211213,000000,27.6285,27.6618,27.4619,27.4766,85090.589382468,0
+INTF.US,D,20211214,000000,27.4178,27.5148,27.2718,27.408,92230.294690751,0
+INTF.US,D,20211215,000000,27.4864,27.749,27.3394,27.7196,101042.90593188,0
+INTF.US,D,20211216,000000,27.8851,27.9047,27.652,27.7686,58347.570257044,0
+INTF.US,D,20211217,000000,27.5736,27.6324,27.3688,27.4374,151730.22052936,0
+INTF.US,D,20211220,000000,27.2718,27.3884,27.1641,27.3884,296667.76931796,0
+INTF.US,D,20211221,000000,27.506,27.6618,27.4472,27.6618,223247.71467387,0
+INTF.US,D,20211222,000000,27.6128,27.8538,27.5736,27.8273,189783.47189511,0
+INTF.US,D,20211223,000000,27.9341,28.0752,27.8998,28.0321,98225.809913176,0
+INTF.US,D,20211227,000000,28.0507,28.2075,28.0017,28.1781,57901.530054082,0
+INTF.US,D,20211228,000000,28.2849,28.3437,28.2261,28.2751,112174.51795363,0
+INTF.US,D,20211229,000000,28.2359,28.3437,28.2261,28.3045,113476.9145188,0
+INTF.US,D,20211230,000000,28.3241,28.3717,28.2163,28.2261,122547.75956165,0
+INTF.US,D,20211231,000000,28.1771,28.3555,28.1771,28.2359,104575.50351186,0
+INTF.US,D,20220103,000000,28.2947,28.3828,28.2653,28.3437,111876.47736035,0
+INTF.US,D,20220104,000000,28.52,28.6082,28.4415,28.52,109907.57220814,0
+INTF.US,D,20220105,000000,28.6866,28.6915,28.2751,28.2849,105314.48087329,0
+INTF.US,D,20220106,000000,28.2849,28.3633,28.1477,28.2555,138511.30366766,0
+INTF.US,D,20220107,000000,28.2849,28.471,28.2653,28.4318,127772.65612678,0
+INTF.US,D,20220110,000000,28.0791,28.1967,27.9126,28.1869,75192.987899348,0
+INTF.US,D,20220111,000000,28.2065,28.52,28.2065,28.52,113376.8871964,0
+INTF.US,D,20220112,000000,28.6866,28.8041,28.6696,28.8041,59149.830210198,0
+INTF.US,D,20220113,000000,28.8629,28.9511,28.6817,28.6964,165741.19047458,0
+INTF.US,D,20220114,000000,28.569,28.667,28.4514,28.6082,74557.099921212,0
+INTF.US,D,20220118,000000,28.2849,28.3241,28.1183,28.1771,118445.61865615,0
+INTF.US,D,20220119,000000,28.3535,28.3633,28.1379,28.1477,71447.066744037,0
+INTF.US,D,20220120,000000,28.2163,28.3633,27.9126,27.9126,435657.77517141,0
+INTF.US,D,20220121,000000,27.795,27.844,27.4913,27.5697,136693.46018603,0
+INTF.US,D,20220124,000000,27.0014,27.266,26.5997,27.2464,376862.12333748,0
+INTF.US,D,20220125,000000,26.9818,27.3541,26.8055,27.119,152240.56401101,0
+INTF.US,D,20220126,000000,27.3933,27.4423,26.8937,27.0504,255310.55425201,0
+INTF.US,D,20220127,000000,27.1092,27.217,26.7566,26.8349,244878.11280012,0
+INTF.US,D,20220128,000000,26.6203,26.8839,26.5214,26.8839,145955.17369101,0
+INTF.US,D,20220131,000000,26.9622,27.3345,26.9338,27.3247,113250.32201295,0
+INTF.US,D,20220201,000000,27.4031,27.4815,27.2268,27.4619,223560.04488464,0
+INTF.US,D,20220202,000000,27.697,27.7852,27.6285,27.7656,83373.793910197,0
+INTF.US,D,20220203,000000,27.6382,27.6774,27.4521,27.4619,92510.983605659,0
+INTF.US,D,20220204,000000,27.3737,27.5501,27.2757,27.4619,69407.734191363,0
+INTF.US,D,20220207,000000,27.4913,27.6578,27.4717,27.5305,122884.58625954,0
+INTF.US,D,20220208,000000,27.5697,27.7852,27.4913,27.746,103918.1811075,0
+INTF.US,D,20220209,000000,28.0791,28.18,28.0621,28.1673,98355.437157515,0
+INTF.US,D,20220210,000000,27.8734,28.2841,27.8636,27.9224,82727.699062428,0
+INTF.US,D,20220211,000000,27.9616,28.0618,27.5308,27.6052,85179.389148275,0
+INTF.US,D,20220214,000000,27.5403,27.5697,27.3345,27.4815,58065.860655174,0
+INTF.US,D,20220215,000000,27.7656,27.9273,27.7558,27.9126,114113.8231839,0
+INTF.US,D,20220216,000000,27.8146,28.04,27.7656,27.942,84542.480483176,0
+INTF.US,D,20220217,000000,27.8048,27.8048,27.5305,27.5697,121403.56947579,0
+INTF.US,D,20220218,000000,27.5783,27.6382,27.408,27.4717,157090.86846061,0
+INTF.US,D,20220222,000000,27.2953,27.4619,27.0594,27.217,86013.290397291,0
+INTF.US,D,20220223,000000,27.4227,27.4227,26.9028,26.9426,78851.129975815,0
+INTF.US,D,20220224,000000,25.9629,26.6193,25.9237,26.6095,301511.94964578,0
+INTF.US,D,20220225,000000,26.7173,27.1778,26.7075,27.119,174150.63036521,0
+INTF.US,D,20220228,000000,26.7467,27.07,26.6988,26.8447,112533.79976471,0
+INTF.US,D,20220301,000000,26.7859,26.8202,26.2568,26.3744,141068.12451073,0
+INTF.US,D,20220302,000000,26.5507,26.7225,26.4453,26.6585,144380.25370664,0
+INTF.US,D,20220303,000000,26.7075,26.7173,26.3107,26.4136,78186.662762707,0
+INTF.US,D,20220304,000000,25.7964,25.9031,25.6788,25.8943,147685.2380938,0
+INTF.US,D,20220307,000000,25.7474,25.7474,25.1058,25.1889,180869.81264461,0
+INTF.US,D,20220308,000000,25.2085,25.4926,24.8558,25.0616,426292.97228313,0
+INTF.US,D,20220309,000000,25.6886,26.0609,25.6494,25.9825,375830.20881758,0
+INTF.US,D,20220310,000000,25.669,25.8551,25.6347,25.767,216578.54605566,0
+INTF.US,D,20220311,000000,26.0413,26.0805,25.5906,25.6004,111574.35401921,0
+INTF.US,D,20220314,000000,25.9531,26.1001,25.7279,25.7572,125937.46096677,0
+INTF.US,D,20220315,000000,25.8257,25.9727,25.7376,25.9139,102584.14324647,0
+INTF.US,D,20220316,000000,26.443,26.8349,26.247,26.8251,63523.473847939,0
+INTF.US,D,20220317,000000,26.7271,27.039,26.6781,26.9818,135559.4769698,0
+INTF.US,D,20220318,000000,26.8055,27.2366,26.8055,27.2268,53229.845823058,0
+INTF.US,D,20220321,000000,27.2268,27.2562,27.0406,27.168,51811.090944071,0
+INTF.US,D,20220322,000000,27.266,27.3541,27.266,27.3345,55501.895003364,0
+INTF.US,D,20220323,000000,27.0896,27.1743,27.0244,27.07,61187.121388945,0
+INTF.US,D,20220324,000000,27.0896,27.2072,27.022,27.1974,39200.5035125,0
+INTF.US,D,20220325,000000,27.1729,27.2366,27.0513,27.2072,61831.174862787,0
+INTF.US,D,20220328,000000,27.0504,27.217,27.0014,27.1974,61348.389929146,0
+INTF.US,D,20220329,000000,27.648,27.777,27.4828,27.648,112516.44808634,0
+INTF.US,D,20220330,000000,27.6187,27.6774,27.5168,27.5795,38407.429742016,0
+INTF.US,D,20220331,000000,27.3835,27.4217,27.1092,27.1092,132758.7119425,0
+INTF.US,D,20220401,000000,27.3638,27.3638,27.1584,27.3541,97184.709210609,0
+INTF.US,D,20220404,000000,27.3247,27.4276,27.2757,27.4178,57197.256049405,0
+INTF.US,D,20220405,000000,27.1582,27.217,26.8839,26.9426,58894.658469373,0
+INTF.US,D,20220406,000000,26.5899,26.6977,26.4557,26.5801,96318.145978768,0
+INTF.US,D,20220407,000000,26.6095,26.7271,26.4528,26.6683,108414.30718084,0
+INTF.US,D,20220408,000000,26.5752,26.7464,26.5605,26.6781,122010.87821896,0
+INTF.US,D,20220411,000000,26.56,26.5997,26.3744,26.3842,104882.73028782,0
+INTF.US,D,20220412,000000,26.5214,26.5605,26.247,26.2862,80145.361045279,0
+INTF.US,D,20220413,000000,26.3254,26.6585,26.3254,26.6585,101016.36807084,0
+INTF.US,D,20220414,000000,26.6781,26.7457,26.5214,26.5507,89987.845432381,0
+INTF.US,D,20220418,000000,26.394,26.5605,26.3548,26.4234,124049.19008467,0
+INTF.US,D,20220419,000000,26.4038,26.6585,26.4038,26.6585,158522.89227012,0
+INTF.US,D,20220420,000000,26.8316,26.9034,26.7859,26.8643,252408.74121535,0
+INTF.US,D,20220421,000000,27.0112,27.0112,26.492,26.492,241712.96252693,0
+INTF.US,D,20220422,000000,26.443,26.443,25.9923,26.0413,179478.61631364,0
+INTF.US,D,20220425,000000,25.6298,25.8649,25.4907,25.8453,206477.82786685,0
+INTF.US,D,20220426,000000,25.62,25.62,25.1301,25.1301,225887.21116096,0
+INTF.US,D,20220427,000000,25.2673,25.4631,25.1422,25.3163,182865.25565786,0
+INTF.US,D,20220428,000000,25.522,25.7768,25.3359,25.7376,133896.77790658,0
+INTF.US,D,20220429,000000,25.7964,25.9628,25.4045,25.4436,297284.26424379,0
+INTF.US,D,20220502,000000,25.3261,25.4779,25.1203,25.3751,311045.16588301,0
+INTF.US,D,20220503,000000,25.4828,25.6494,25.4534,25.5514,323515.9192006,0
+INTF.US,D,20220504,000000,25.5808,26.0217,25.3669,25.9923,177790.40007634,0
+INTF.US,D,20220505,000000,25.6788,25.7082,25.0322,25.2477,153504.17447158,0
+INTF.US,D,20220506,000000,25.1595,25.2477,24.9734,25.1301,240615.72404138,0
+INTF.US,D,20220509,000000,24.6697,24.6991,24.4149,24.4835,420064.74043308,0
+INTF.US,D,20220510,000000,24.7872,24.7872,24.361,24.5031,377337.76346238,0
+INTF.US,D,20220511,000000,24.5815,24.8362,24.3757,24.3953,412340.18149482,0
+INTF.US,D,20220512,000000,24.3072,24.5423,24.1602,24.3659,269330.7103799,0
+INTF.US,D,20220513,000000,24.6109,24.9342,24.6109,24.9048,201159.02810109,0
+INTF.US,D,20220516,000000,24.7578,25.0322,24.7382,24.895,838157.51365306,0
+INTF.US,D,20220517,000000,25.2477,25.4045,25.1693,25.4045,109705.47618941,0
+INTF.US,D,20220518,000000,25.2476,25.2476,24.8264,24.8754,144240.41959267,0
+INTF.US,D,20220519,000000,24.8754,25.2771,24.8656,25.1352,1399603.7294946,0
+INTF.US,D,20220520,000000,25.4045,25.4045,24.9538,25.2379,188132.00038849,0
+INTF.US,D,20220523,000000,25.5122,25.6592,25.4241,25.6102,266369.69749936,0
+INTF.US,D,20220524,000000,25.4828,25.5514,25.3163,25.5024,231835.77478307,0
+INTF.US,D,20220525,000000,25.2869,25.6102,25.2673,25.5318,147285.12880419,0
+INTF.US,D,20220526,000000,25.5514,25.8061,25.4926,25.7376,275965.17564135,0
+INTF.US,D,20220527,000000,25.9237,26.0413,25.9041,26.0315,69726.188523913,0
+INTF.US,D,20220531,000000,25.9531,26.0697,25.8453,25.9237,108826.66471401,0
+INTF.US,D,20220601,000000,26.0217,26.0511,25.5612,25.6592,1068454.0924955,0
+INTF.US,D,20220602,000000,25.8355,26.1491,25.7866,26.1491,198550.1522229,0
+INTF.US,D,20220603,000000,25.8355,25.8943,25.7327,25.7866,122368.11865611,0
+INTF.US,D,20220606,000000,26.0413,26.1099,25.8453,25.9139,239474.59601641,0
+INTF.US,D,20220607,000000,25.6396,25.9531,25.6298,25.9237,122052.72638445,0
+INTF.US,D,20220608,000000,25.6788,25.7866,25.5612,25.62,168332.7146744,0
+INTF.US,D,20220609,000000,25.45,25.52,25.07,25.07,156449,0
+INTF.US,D,20220610,000000,24.67,24.67,24.4,24.47,340003,0
+INTF.US,D,20220613,000000,23.91,23.99,23.67,23.73,243723,0
+INTF.US,D,20220614,000000,23.71,23.77,23.3,23.49,249299,0
+INTF.US,D,20220615,000000,23.76,24.05,23.48,23.92,837462,0
+INTF.US,D,20220616,000000,23.35,23.535,23.26,23.39,228265,0
+INTF.US,D,20220617,000000,23.31,23.43,23.125,23.22,424775,0
+INTF.US,D,20220621,000000,23.54,23.69,23.54,23.57,562469,0
+INTF.US,D,20220622,000000,23.31,23.5441,23.22,23.38,394618,0
+INTF.US,D,20220623,000000,23.32,23.34,23.1,23.27,334612,0
+INTF.US,D,20220624,000000,23.56,23.95,23.56,23.93,564962,0
+INTF.US,D,20220627,000000,23.8855,24.02,23.8201,23.87,580872,0
+INTF.US,D,20220628,000000,24.09,24.158,23.74,23.76,221687,0
+INTF.US,D,20220629,000000,23.765,23.8,23.63,23.64,186021,0
+INTF.US,D,20220630,000000,23.26,23.55,23.15,23.53,352968,0
+INTF.US,D,20220701,000000,23.25,23.52,23.12,23.51,369876,0
+INTF.US,D,20220705,000000,22.83,23.02,22.68,23.02,319451,0
+INTF.US,D,20220706,000000,22.94,23.04,22.82,22.98,599413,0
+INTF.US,D,20220707,000000,23.2,23.38,23.2,23.38,502532,0
+INTF.US,D,20220708,000000,23.36,23.52,23.27,23.44,333970,0
+INTF.US,D,20220711,000000,23.16,23.18,23.03,23.06,151772,0
+INTF.US,D,20220712,000000,23.025,23.23,23,23.04,273346,0
+INTF.US,D,20220713,000000,22.8,23.1053,22.73,23.01,102125,0
+INTF.US,D,20220714,000000,22.451,22.68,22.3657,22.66,262104,0
+INTF.US,D,20220715,000000,22.81,23.01,22.73,22.99,232126,0
+INTF.US,D,20220718,000000,23.32,23.414,23.11,23.14,218477,0
+INTF.US,D,20220719,000000,23.577,23.74,23.53,23.715,180760,0
+INTF.US,D,20220720,000000,23.67,23.73,23.495,23.58,224340,0
+INTF.US,D,20220721,000000,23.575,23.89,23.544,23.89,158898,0
+INTF.US,D,20220722,000000,23.9109,24.05,23.71,23.8,235017,0
+INTF.US,D,20220725,000000,24,24.05,23.91,24.04,205345,0
+INTF.US,D,20220726,000000,23.79,23.85,23.65,23.65,260165,0
+INTF.US,D,20220727,000000,23.86,24.2304,23.8,24.21,392112,0
+INTF.US,D,20220728,000000,24.145,24.36,24.04,24.33,50487,0
+INTF.US,D,20220729,000000,24.34,24.68,24.34,24.63,90616,0
+INTF.US,D,20220801,000000,24.58,24.7747,24.575,24.63,128039,0
+INTF.US,D,20220802,000000,24.4815,24.5397,24.3,24.33,65780,0
+INTF.US,D,20220803,000000,24.385,24.4432,24.23,24.4,157498,0
+INTF.US,D,20220804,000000,24.409,24.55,24.409,24.5,1748578,0
+INTF.US,D,20220805,000000,24.21,24.3961,24.195,24.36,120814,0
+INTF.US,D,20220808,000000,24.53,24.6,24.37,24.42,74198,0
+INTF.US,D,20220809,000000,24.37,24.41,24.23,24.27,134783,0
+INTF.US,D,20220810,000000,24.79,24.925,24.71,24.83,50886,0
+INTF.US,D,20220811,000000,24.9806,25.02,24.81,24.85,158130,0
+INTF.US,D,20220812,000000,24.83,24.995,24.79,24.99,69735,0
+INTF.US,D,20220815,000000,24.78,24.85,24.724,24.82,75647,0
+INTF.US,D,20220816,000000,24.7,24.9256,24.7,24.86,85523,0
+INTF.US,D,20220817,000000,24.66,24.8,24.56,24.7,93466,0
+INTF.US,D,20220818,000000,24.64,24.68,24.54,24.62,89507,0
+INTF.US,D,20220819,000000,24.38,24.38,24.205,24.26,145635,0
+INTF.US,D,20220822,000000,24,24,23.8009,23.84,121979,0
+INTF.US,D,20220823,000000,23.84,24.08,23.84,23.93,226609,0
+INTF.US,D,20220824,000000,23.82,23.9784,23.795,23.94,129678,0
+INTF.US,D,20220825,000000,23.99,24.16,23.93,24.16,59169,0
+INTF.US,D,20220826,000000,24.17,24.17,23.55,23.55,115699,0
+INTF.US,D,20220829,000000,23.46,23.61,23.45,23.53,181876,0
+INTF.US,D,20220830,000000,23.67,23.67,23.2608,23.33,414431,0
+INTF.US,D,20220831,000000,23.2863,23.36,23.16,23.18,282027,0
+INTF.US,D,20220901,000000,22.85,22.85,22.64,22.84,379593,0
+INTF.US,D,20220902,000000,23.01,23.16,22.64,22.72,82130,0
+INTF.US,D,20220906,000000,22.77,22.84,22.6075,22.64,197482,0
+INTF.US,D,20220907,000000,22.46,22.87,22.46,22.87,969035,0
+INTF.US,D,20220908,000000,22.54,22.8701,22.54,22.87,167726,0
+INTF.US,D,20220909,000000,23.27,23.48,23.27,23.48,81300,0
+INTF.US,D,20220912,000000,23.74,23.88,23.7334,23.79,365142,0
+INTF.US,D,20220913,000000,23.35,23.431,22.94,22.97,187900,0
+INTF.US,D,20220914,000000,23.06,23.1211,22.91,23.04,348407,0
+INTF.US,D,20220915,000000,22.89,23.06,22.8,22.85,767927,0
+INTF.US,D,20220916,000000,22.58,22.75,22.56,22.7,157397,0
+INTF.US,D,20220919,000000,22.43,22.81,22.43,22.77,188134,0
+INTF.US,D,20220920,000000,22.47,22.52,22.27,22.39,222298,0
+INTF.US,D,20220921,000000,22.41,22.568,22.13,22.14,589476,0
+INTF.US,D,20220922,000000,22.22,22.2454,21.975,22.09,310262,0
+INTF.US,D,20220923,000000,21.55,21.56,21.19,21.34,590669,0
+INTF.US,D,20220926,000000,21.08,21.2558,20.88,21.02,362832,0
+INTF.US,D,20220927,000000,21.09,21.16,20.76,20.83,386424,0
+INTF.US,D,20220928,000000,20.8111,21.38,20.8,21.34,609369,0
+INTF.US,D,20220929,000000,21.01,21.095,20.78,21.09,597458,0
+INTF.US,D,20220930,000000,20.95,21.26,20.94,20.94,370275,0
+INTF.US,D,20221003,000000,21.2,21.53,21.13,21.44,352080,0
+INTF.US,D,20221004,000000,21.99,22.3018,21.99,22.29,473898,0
+INTF.US,D,20221005,000000,21.86,22.14,21.78,22.01,2015630,0
+INTF.US,D,20221006,000000,21.79,21.88,21.605,21.68,294865,0
+INTF.US,D,20221007,000000,21.51,21.53,21.2265,21.31,174388,0
+INTF.US,D,20221010,000000,21.32,21.33,21.12,21.23,195623,0
+INTF.US,D,20221011,000000,21.1,21.3,20.92,20.96,469511,0
+INTF.US,D,20221012,000000,20.9,20.97,20.84,20.88,255793,0
+INTF.US,D,20221013,000000,20.47,21.43,20.47,21.39,1038616,0
+INTF.US,D,20221014,000000,21.43,21.53,20.96,20.96,367131,0
+INTF.US,D,20221017,000000,21.44,21.6,21.44,21.49,167269,0
+INTF.US,D,20221018,000000,21.84,21.84,21.5,21.63,132875,0
+INTF.US,D,20221019,000000,21.44,21.5198,21.26,21.38,179389,0
+INTF.US,D,20221020,000000,21.4252,21.65,21.29,21.35,279713,0
+INTF.US,D,20221021,000000,21.19,21.7776,21.11,21.73,473772,0
+INTF.US,D,20221024,000000,21.67,21.83,21.58,21.73,304859,0
+INTF.US,D,20221025,000000,21.92,22.2177,21.9,22.2,87132,0
+INTF.US,D,20221026,000000,22.22,22.57,22.22,22.42,170204,0
+INTF.US,D,20221027,000000,22.38,22.51,22.24,22.25,83844,0
+INTF.US,D,20221028,000000,22.17,22.42,22.17,22.4,87270,0
+INTF.US,D,20221031,000000,22.19,22.255,22.17,22.23,244497,0
+INTF.US,D,20221101,000000,22.68,22.68,22.3,22.41,107530,0
+INTF.US,D,20221102,000000,22.38,22.6799,22.07,22.09,314692,0
+INTF.US,D,20221103,000000,21.76,21.9801,21.76,21.96,1026896,0
+INTF.US,D,20221104,000000,22.58,22.79,22.43,22.78,116872,0
+INTF.US,D,20221107,000000,22.84,22.94,22.78,22.85,207306,0
+INTF.US,D,20221108,000000,22.9913,23.27,22.9483,23.14,136530,0
+INTF.US,D,20221109,000000,22.94,23.0742,22.81,22.84,104973,0
+INTF.US,D,20221110,000000,23.71,24.0439,23.625,24.0439,74362,0
+INTF.US,D,20221111,000000,24.27,24.5999,24.27,24.545,399504,0
+INTF.US,D,20221114,000000,24.345,24.47,24.28,24.33,75987,0
+INTF.US,D,20221115,000000,24.65,24.67,24.28,24.39,106678,0
+INTF.US,D,20221116,000000,24.44,24.445,24.3,24.36,247637,0
+INTF.US,D,20221117,000000,24,24.31,24,24.29,151810,0
+INTF.US,D,20221118,000000,24.4,24.435,24.3,24.36,72116,0
+INTF.US,D,20221121,000000,24.16,24.22,24.07,24.19,297968,0
+INTF.US,D,20221122,000000,24.36,24.58,24.355,24.57,73601,0
+INTF.US,D,20221123,000000,24.6,24.86,24.6,24.81,94382,0
+INTF.US,D,20221125,000000,24.9112,25.03,24.88,24.9726,19291,0
+INTF.US,D,20221128,000000,24.79,24.89,24.5901,24.65,298938,0
+INTF.US,D,20221129,000000,24.66,24.8,24.6289,24.67,146546,0
+INTF.US,D,20221130,000000,24.89,25.19,24.635,25.1,127532,0
+INTF.US,D,20221201,000000,25.37,25.45,25.23,25.33,287682,0
+INTF.US,D,20221202,000000,25.09,25.4,25.08,25.33,365187,0
+INTF.US,D,20221205,000000,25.22,25.2387,24.9161,24.99,162557,0
+INTF.US,D,20221206,000000,24.99,25.02,24.7699,24.78,518236,0
+INTF.US,D,20221207,000000,24.84,24.935,24.78,24.87,293469,0
+INTF.US,D,20221208,000000,24.86,24.99,24.8215,24.98,174565,0
+INTF.US,D,20221209,000000,25.07,25.19,25.0081,25.06,170108,0
+INTF.US,D,20221212,000000,25.02,25.09,24.93,25.09,138865,0
+INTF.US,D,20221213,000000,25.5,25.575,25.17,25.23,199799,0
+INTF.US,D,20221214,000000,25.28,25.5,25.0801,25.18,160152,0
+INTF.US,D,20221215,000000,24.98,24.98,24.515,24.62,152679,0
+INTF.US,D,20221216,000000,24.43,24.5273,24.33,24.4,540891,0
+INTF.US,D,20221219,000000,24.5,24.5376,24.29,24.37,187045,0
+INTF.US,D,20221220,000000,24.4,24.555,24.3994,24.44,186340,0
+INTF.US,D,20221221,000000,24.61,24.78,24.61,24.71,141015,0
+INTF.US,D,20221222,000000,24.62,24.62,24.33,24.54,181573,0
+INTF.US,D,20221223,000000,24.53,24.655,24.4899,24.65,145886,0
+INTF.US,D,20221227,000000,24.67,24.76,24.64,24.65,84392,0
+INTF.US,D,20221228,000000,24.69,24.76,24.4,24.41,238616,0
+INTF.US,D,20221229,000000,24.61,24.83,24.61,24.76,123107,0
+INTF.US,D,20221230,000000,24.64,24.705,24.5301,24.6008,146090,0
+INTF.US,D,20230103,000000,24.83,24.9,24.61,24.7,166624,0
+INTF.US,D,20230104,000000,24.9901,25.085,24.9,25,75856,0
+INTF.US,D,20230105,000000,24.77,24.89,24.73,24.76,403538,0
+INTF.US,D,20230106,000000,24.92,25.43,24.82,25.43,81200,0
+INTF.US,D,20230109,000000,25.5999,25.76,25.53,25.54,116893,0
+INTF.US,D,20230110,000000,25.54,25.6,25.45,25.57,112036,0
+INTF.US,D,20230111,000000,25.67,25.76,25.61,25.755,258401,0
+INTF.US,D,20230112,000000,25.98,26.17,25.71,26.12,220719,0
+INTF.US,D,20230113,000000,25.95,26.23,25.95,26.23,187319,0
+INTF.US,D,20230117,000000,26.34,26.3803,26.24,26.32,152115,0
+INTF.US,D,20230118,000000,26.63,26.63,26.19,26.19,177493,0
+INTF.US,D,20230119,000000,26.1654,26.25,26.05,26.18,140711,0
+INTF.US,D,20230120,000000,26.08,26.45,26.08,26.45,93547,0
+INTF.US,D,20230123,000000,26.34,26.545,26.31,26.54,344346,0
+INTF.US,D,20230124,000000,26.44,26.57,26.31,26.53,168527,0
+INTF.US,D,20230125,000000,26.4,26.65,26.32,26.62,531675,0
+INTF.US,D,20230126,000000,26.6991,26.73,26.51,26.7,231558,0
+INTF.US,D,20230127,000000,26.5607,26.73,26.5515,26.65,74248,0
+INTF.US,D,20230130,000000,26.6282,26.7099,26.51,26.51,105911,0
+INTF.US,D,20230131,000000,26.46,26.69,26.42,26.68,109350,0
+INTF.US,D,20230201,000000,26.65,27.03,26.49,26.9,532690,0
+INTF.US,D,20230202,000000,26.96,26.98,26.72,26.89,434356,0
+INTF.US,D,20230203,000000,26.58,26.8,26.557,26.6,74967,0
+INTF.US,D,20230206,000000,26.36,26.365,26.1927,26.33,89938,0
+INTF.US,D,20230207,000000,26.1847,26.61,26.1668,26.58,120157,0
+INTF.US,D,20230208,000000,26.52,26.5784,26.375,26.42,64096,0
+INTF.US,D,20230209,000000,26.82,26.82,26.42,26.45,70773,0
+INTF.US,D,20230210,000000,26.37,26.39,26.2858,26.36,80930,0
+INTF.US,D,20230213,000000,26.35,26.6,26.35,26.57,98491,0
+INTF.US,D,20230214,000000,26.47,26.74,26.43,26.63,86789,0
+INTF.US,D,20230215,000000,26.33,26.55,26.33,26.54,162405,0
+INTF.US,D,20230216,000000,26.3,26.58,26.3,26.43,166020,0
+INTF.US,D,20230217,000000,26.22,26.505,26.22,26.5,54035,0
+INTF.US,D,20230221,000000,26.25,26.3631,26.16,26.2,87948,0
+INTF.US,D,20230222,000000,26.16,26.16,25.97,26,50797,0
+INTF.US,D,20230223,000000,26.135,26.1978,25.94,26.15,154002,0
+INTF.US,D,20230224,000000,25.75,25.79,25.6649,25.78,43731,0
+INTF.US,D,20230227,000000,26.01,26.1176,25.97,26.06,91440,0
+INTF.US,D,20230228,000000,26.01,26.05,25.873,25.91,281238,0
+INTF.US,D,20230301,000000,26.11,26.14,25.94,26.01,269177,0
+INTF.US,D,20230302,000000,25.88,26.12,25.88,26.12,88911,0
+INTF.US,D,20230303,000000,26.24,26.48,26.1801,26.44,67561,0
+INTF.US,D,20230306,000000,26.42,26.49,26.371,26.4,48020,0
+INTF.US,D,20230307,000000,26.32,26.32,25.9,25.93,467440,0
+INTF.US,D,20230308,000000,26,26.0808,25.969,26.05,143831,0
+INTF.US,D,20230309,000000,26.07,26.16,25.8,25.86,129341,0
+INTF.US,D,20230310,000000,25.87,25.89,25.54,25.54,82164,0
+INTF.US,D,20230313,000000,25.34,25.4782,25.2101,25.33,65865,0
+INTF.US,D,20230314,000000,25.53,25.63,25.44,25.62,118670,0
+INTF.US,D,20230315,000000,24.7499,24.875,24.55,24.83,331964,0
+INTF.US,D,20230316,000000,24.71,25.17,24.68,25.17,123213,0
+INTF.US,D,20230317,000000,24.97,25.0412,24.8,24.89,111710,0
+INTF.US,D,20230320,000000,25.15,25.37,25.15,25.31,112360,0
+INTF.US,D,20230321,000000,25.65,25.71,25.56,25.66,104946,0
+INTF.US,D,20230322,000000,25.72,26.01,25.54,25.6,322136,0
+INTF.US,D,20230323,000000,25.71,25.87,25.4101,25.53,191044,0
+INTF.US,D,20230324,000000,25.27,25.42,25.18,25.42,57810,0
+INTF.US,D,20230327,000000,25.593,25.68,25.52,25.67,54866,0
+INTF.US,D,20230328,000000,25.68,25.77,25.6301,25.75,783443,0
+INTF.US,D,20230329,000000,25.96,26.07,25.92,26.05,156617,0
+INTF.US,D,20230330,000000,26.33,26.39,26.3046,26.38,57518,0
+INTF.US,D,20230331,000000,26.42,26.54,26.42,26.49,40179,0
+INTF.US,D,20230403,000000,26.59,26.73,26.55,26.73,80749,0
+INTF.US,D,20230404,000000,26.77,26.8115,26.6487,26.76,63149,0
+INTF.US,D,20230405,000000,26.54,26.58,26.42,26.48,53147,0
+INTF.US,D,20230406,000000,26.51,26.67,26.455,26.58,63380,0
+INTF.US,D,20230410,000000,26.44,26.64,26.4133,26.62,49396,0
+INTF.US,D,20230411,000000,26.7199,26.78,26.68,26.69,74927,0
+INTF.US,D,20230412,000000,26.96,27.0299,26.7933,26.9,54909,0
+INTF.US,D,20230413,000000,27.13,27.2591,27.06,27.21,82867,0
+INTF.US,D,20230414,000000,27.24,27.28,27,27.14,60243,0
+INTF.US,D,20230417,000000,27.04,27.065,26.96,27.05,23364,0
+INTF.US,D,20230418,000000,27.2699,27.27,27.13,27.18,41606,0
+INTF.US,D,20230419,000000,27.08,27.12,27.0315,27.1,1160567,0
+INTF.US,D,20230420,000000,27.01,27.0941,26.96,27.02,418954,0
+INTF.US,D,20230421,000000,27.11,27.2,27.0101,27.18,85214,0
+INTF.US,D,20230424,000000,27.1373,27.25,27.1373,27.222,50315,0
+INTF.US,D,20230425,000000,27.08,27.08,26.82,26.86,147123,0
+INTF.US,D,20230426,000000,26.99,27,26.815,26.83,43961,0
+INTF.US,D,20230427,000000,26.99,27.17,26.96,27.17,72982,0
+INTF.US,D,20230428,000000,26.982,27.17,26.982,27.13,130449,0
+INTF.US,D,20230501,000000,27.15,27.2327,27.11,27.14,89695,0
+INTF.US,D,20230502,000000,26.86,26.86,26.68,26.85,54849,0
+INTF.US,D,20230503,000000,26.92,27.0978,26.8701,26.88,57815,0
+INTF.US,D,20230504,000000,26.78,26.89,26.75,26.82,26368,0
+INTF.US,D,20230505,000000,26.965,27.2609,26.965,27.24,40556,0
+INTF.US,D,20230508,000000,27.2608,27.3,27.2106,27.23,60470,0
+INTF.US,D,20230509,000000,27.01,27.19,27.01,27.165,101818,0
+INTF.US,D,20230510,000000,27.19,27.1956,26.9303,27.1,66192,0
+INTF.US,D,20230511,000000,26.94,27.02,26.82,27.02,61016,0
+INTF.US,D,20230512,000000,27.045,27.07,26.8301,26.96,61570,0
+INTF.US,D,20230515,000000,27.02,27.19,27.01,27.19,83127,0
+INTF.US,D,20230516,000000,27.03,27.0579,26.895,26.92,141542,0
+INTF.US,D,20230517,000000,26.92,27.03,26.84,27,72675,0
+INTF.US,D,20230518,000000,26.97,27.01,26.8,27.01,130827,0
+INTF.US,D,20230519,000000,27.09,27.11,27.0285,27.11,94675,0
+INTF.US,D,20230522,000000,27.07,27.17,27.04,27.09,81770,0
+INTF.US,D,20230523,000000,26.9,26.91,26.725,26.725,58049,0
+INTF.US,D,20230524,000000,26.52,26.52,26.32,26.34,61244,0
+INTF.US,D,20230525,000000,26.3126,26.3294,26.16,26.26,69375,0
+INTF.US,D,20230526,000000,26.35,26.54,26.35,26.54,149599,0
+INTF.US,D,20230530,000000,26.47,26.47,26.16,26.28,215211,0
+INTF.US,D,20230531,000000,26,26.03,25.82,25.98,72419,0
+INTF.US,D,20230601,000000,26.17,26.43,26.17,26.4,110129,0
+INTF.US,D,20230602,000000,26.76,26.8,26.7011,26.79,110606,0
+INTF.US,D,20230605,000000,26.73,26.73,26.611,26.62,65944,0
+INTF.US,D,20230606,000000,26.64,26.8957,26.64,26.85,57593,0
+INTF.US,D,20230607,000000,26.2,26.305,26.05,26.1,261610,0
+INTF.US,D,20230608,000000,26.21,26.38,26.19,26.36,86410,0
+INTF.US,D,20230609,000000,26.39,26.43,26.33,26.375,106971,0
+INTF.US,D,20230612,000000,26.44,26.5,26.4,26.491,46891,0
+INTF.US,D,20230613,000000,26.75,26.82,26.68,26.759,68065,0
+INTF.US,D,20230614,000000,26.87,26.98,26.69,26.86,188831,0
+INTF.US,D,20230615,000000,26.83,27.14,26.82,27.12,219253,0
+INTF.US,D,20230616,000000,27.23,27.23,27.06,27.07,65792,0
+INTF.US,D,20230620,000000,26.8,26.8,26.64,26.7,101199,0
+INTF.US,D,20230621,000000,26.7,26.87,26.66,26.76,87627,0
+INTF.US,D,20230622,000000,26.6099,26.63,26.55,26.62,51477,0
+INTF.US,D,20230623,000000,26.16,26.23,26.125,26.15,58245,0
+INTF.US,D,20230626,000000,26.2,26.29,26.19,26.2326,59630,0
+INTF.US,D,20230627,000000,26.31,26.475,26.25,26.465,47280,0
+INTF.US,D,20230628,000000,26.44,26.5266,26.4075,26.5,120501,0
+INTF.US,D,20230629,000000,26.4356,26.49,26.425,26.49,37864,0
+INTF.US,D,20230630,000000,26.73,26.83,26.7003,26.81,42040,0
+INTF.US,D,20230703,000000,26.78,26.86,26.78,26.83,26354,0
+INTF.US,D,20230705,000000,26.6,26.62,26.4952,26.5394,83515,0
+INTF.US,D,20230706,000000,26.13,26.13,25.9101,26.06,481382,0
+INTF.US,D,20230707,000000,26.15,26.4499,26.13,26.33,217795,0
+INTF.US,D,20230710,000000,26.24,26.41,26.24,26.4,41314,0
+INTF.US,D,20230711,000000,26.51,26.62,26.465,26.62,55197,0
+INTF.US,D,20230712,000000,26.985,27.1302,26.95,27.11,85503,0
+INTF.US,D,20230713,000000,27.4,27.5699,27.4,27.52,39524,0
+INTF.US,D,20230714,000000,27.5,27.5016,27.35,27.35,106955,0
+INTF.US,D,20230717,000000,27.26,27.37,27.23,27.36,22428,0
+INTF.US,D,20230718,000000,27.35,27.55,27.35,27.49,42851,0
+INTF.US,D,20230719,000000,27.54,27.588,27.447,27.5,76399,0
+INTF.US,D,20230720,000000,27.51,27.53,27.3724,27.43,141817,0
+INTF.US,D,20230721,000000,27.45,27.45,27.35,27.43,116585,0
+INTF.US,D,20230724,000000,27.38,27.455,27.3442,27.4,72405,0
+INTF.US,D,20230725,000000,27.36,27.52,27.36,27.46,63960,0
+INTF.US,D,20230726,000000,27.3407,27.58,27.3336,27.5,47845,0
+INTF.US,D,20230727,000000,27.65,27.7,27.43,27.46,89812,0
+INTF.US,D,20230728,000000,27.59,27.72,27.57,27.6271,31996,0
+INTF.US,D,20230731,000000,27.68,27.7799,27.64,27.65,61783,0
+INTF.US,D,20230801,000000,27.38,27.495,27.3,27.34,53310,0
+INTF.US,D,20230802,000000,27.05,27.055,26.83,26.8794,84152,0
+INTF.US,D,20230803,000000,26.67,26.8671,26.66,26.8185,26178,0
+INTF.US,D,20230804,000000,27.0443,27.1829,26.9,26.9003,57079,0
+INTF.US,D,20230807,000000,27.09,27.18,27.09,27.17,55312,0
+INTF.US,D,20230808,000000,26.81,27.01,26.79,26.99,37363,0
+INTF.US,D,20230809,000000,27.0042,27.09,26.96,27.0092,81496,0
+INTF.US,D,20230810,000000,27.24,27.4,27.04,27.055,76534,0
+INTF.US,D,20230811,000000,26.91,27,26.8761,26.8985,19552,0
+INTF.US,D,20230814,000000,26.68,26.84,26.6,26.7979,54435,0
+INTF.US,D,20230815,000000,26.7,26.7,26.4375,26.47,73943,0
+INTF.US,D,20230816,000000,26.4,26.52,26.2801,26.281,69104,0
+INTF.US,D,20230817,000000,26.39,26.39,26.0601,26.11,56572,0
+INTF.US,D,20230818,000000,25.94,26.1399,25.9392,26.0895,64208,0
+INTF.US,D,20230821,000000,26.15,26.2246,26.0357,26.21,113741,0
+INTF.US,D,20230822,000000,26.27,26.27,26.1,26.139,80418,0
+INTF.US,D,20230823,000000,26.21,26.45,26.17,26.42,1228887,0
+INTF.US,D,20230824,000000,26.28,26.31,25.99,26.02,121911,0
+INTF.US,D,20230825,000000,26.18,26.2299,25.9601,26.19,62051,0
+INTF.US,D,20230828,000000,26.33,26.45,26.33,26.444,54167,0
+INTF.US,D,20230829,000000,26.4,26.8271,26.4,26.81,90746,0
+INTF.US,D,20230830,000000,26.85,26.95,26.7701,26.85,44927,0
+INTF.US,D,20230831,000000,26.82,26.8301,26.6401,26.68,44529,0
+INTF.US,D,20230901,000000,26.9,26.9958,26.65,26.7279,43952,0
+INTF.US,D,20230905,000000,26.6,26.6,26.5101,26.53,44741,0
+INTF.US,D,20230906,000000,26.5039,26.54,26.3614,26.49,63434,0
+INTF.US,D,20230907,000000,26.35,26.4294,26.31,26.33,469053,0
+INTF.US,D,20230908,000000,26.31,26.44,26.2955,26.38,98760,0
+INTF.US,D,20230911,000000,26.54,26.66,26.48,26.58,34757,0
+INTF.US,D,20230912,000000,26.46,26.615,26.46,26.55,60764,0
+INTF.US,D,20230913,000000,26.474,26.54,26.37,26.47,36430,0
+INTF.US,D,20230914,000000,26.685,26.83,26.685,26.81,42203,0
+INTF.US,D,20230915,000000,26.837,26.84,26.68,26.68,26409,0
+INTF.US,D,20230918,000000,26.55,26.6183,26.47,26.6,27580,0
+INTF.US,D,20230919,000000,26.62,26.6699,26.5511,26.61,41331,0
+INTF.US,D,20230920,000000,26.7,26.8508,26.53,26.53,57814,0
+INTF.US,D,20230921,000000,26.345,26.3899,26.16,26.16,63815,0
+INTF.US,D,20230922,000000,26.32,26.4088,26.141,26.22,32190,0
+INTF.US,D,20230925,000000,25.985,26.149,25.9753,26.11,26320,0
+INTF.US,D,20230926,000000,25.92,26,25.76,25.8,47571,0
+INTF.US,D,20230927,000000,25.85,25.85,25.5701,25.69,120429,0
+INTF.US,D,20230928,000000,25.73,25.99,25.73,25.94,103045,0
+INTF.US,D,20230929,000000,26.16,26.16,25.79,25.85,137141,0
+INTF.US,D,20231002,000000,25.69,25.69,25.3676,25.43,92012,0
+INTF.US,D,20231003,000000,25.2,25.235,25.0379,25.14,123224,0
+INTF.US,D,20231004,000000,25.17,25.1891,24.95,25.15,68396,0
+INTF.US,D,20231005,000000,25.295,25.45,25.2,25.41,45703,0
+INTF.US,D,20231006,000000,25.4,25.74,25.245,25.66,195019,0
+INTF.US,D,20231009,000000,25.4,25.683,25.4,25.6,72275,0
+INTF.US,D,20231010,000000,25.88,26.0999,25.8791,25.96,63168,0
+INTF.US,D,20231011,000000,26.1,26.1,25.88,26.05,401919,0
+INTF.US,D,20231012,000000,26.06,26.0756,25.73,25.83,93792,0
+INTF.US,D,20231013,000000,25.74,25.77,25.53,25.55,167799,0
+INTF.US,D,20231016,000000,25.62,25.7832,25.6,25.78,34256,0
+INTF.US,D,20231017,000000,25.57,25.94,25.57,25.79,707074,0
+INTF.US,D,20231018,000000,25.59,25.61,25.34,25.38,52016,0
+INTF.US,D,20231019,000000,25.29,25.4478,25.1201,25.15,214357,0
+INTF.US,D,20231020,000000,25.06,25.09,24.9,24.93,1726168,0
+INTF.US,D,20231023,000000,24.86,25.11,24.75,24.93,204494,0
+INTF.US,D,20231024,000000,24.96,25.0857,24.9371,25.03,79109,0
+INTF.US,D,20231025,000000,24.9909,25.07,24.85,24.89,104570,0
+INTF.US,D,20231026,000000,24.8269,24.87,24.665,24.76,165183,0
+INTF.US,D,20231027,000000,24.9,24.9,24.6,24.65,161161,0
+INTF.US,D,20231030,000000,24.92,25,24.835,24.97,71458,0
+INTF.US,D,20231031,000000,25.01,25.065,24.9269,25.05,97629,0
+INTF.US,D,20231101,000000,25.1,25.2689,25.04,25.25,62203,0
+INTF.US,D,20231102,000000,25.67,25.8,25.61,25.8,89042,0
+INTF.US,D,20231103,000000,26.0887,26.14,26,26.065,52276,0
+INTF.US,D,20231106,000000,26.01,26.05,25.8801,25.93,66470,0
+INTF.US,D,20231107,000000,25.6561,25.7501,25.6357,25.7,69711,0
+INTF.US,D,20231108,000000,25.67,25.73,25.57,25.63,332641,0
+INTF.US,D,20231109,000000,25.87,25.95,25.65,25.7,92245,0
+INTF.US,D,20231110,000000,25.69,25.815,25.49,25.78,50693,0
+INTF.US,D,20231113,000000,25.72,25.92,25.69,25.88,33979,0
+INTF.US,D,20231114,000000,26.37,26.58,26.33,26.55,143707,0
+INTF.US,D,20231115,000000,26.53,26.605,26.45,26.475,62872,0
+INTF.US,D,20231116,000000,26.41,26.47,26.31,26.3739,92057,0
+INTF.US,D,20231117,000000,26.64,26.7791,26.64,26.76,73581,0
+INTF.US,D,20231120,000000,26.745,26.9023,26.745,26.86,138626,0
+INTF.US,D,20231121,000000,26.86,26.88,26.71,26.74,49266,0
+INTF.US,D,20231122,000000,26.7882,26.7882,26.6666,26.77,109770,0
+INTF.US,D,20231124,000000,26.92,27.015,26.9,27.015,35810,0
+INTF.US,D,20231127,000000,26.9214,26.9528,26.87,26.94,37940,0
+INTF.US,D,20231128,000000,26.84,27.0104,26.83,26.93,58517,0
+INTF.US,D,20231129,000000,27.005,27.0925,26.9243,26.99,45189,0
+INTF.US,D,20231130,000000,27.02,27.02,26.92,27,663910,0
+INTF.US,D,20231201,000000,26.9715,27.2957,26.9715,27.27,41698,0
+INTF.US,D,20231204,000000,26.98,27.125,26.97,27.055,168154,0
+INTF.US,D,20231205,000000,26.95,27.05,26.93,26.95,70074,0
+INTF.US,D,20231206,000000,27.16,27.2699,27.0198,27.03,131531,0
+INTF.US,D,20231207,000000,27.1,27.22,26.97,27.16,110328,0
+INTF.US,D,20231208,000000,27.04,27.25,27.04,27.2,127985,0
+INTF.US,D,20231211,000000,27.19,27.2899,27.18,27.28,78403,0
+INTF.US,D,20231212,000000,27.1457,27.29,27.12,27.27,103772,0
+INTF.US,D,20231213,000000,27.3,27.71,27.18,27.7,88735,0
+INTF.US,D,20231214,000000,27.88,28.01,27.82,27.9,84691,0
+INTF.US,D,20231215,000000,27.77,27.79,27.5937,27.6,66976,0
+INTF.US,D,20231218,000000,27.73,27.77,27.656,27.72,52534,0
+INTF.US,D,20231219,000000,27.86,27.97,27.86,27.97,61888,0
+INTF.US,D,20231220,000000,27.51,27.6,27.24,27.25,125050,0
+INTF.US,D,20231221,000000,27.59,27.685,27.4848,27.67,58468,0
+INTF.US,D,20231222,000000,27.75,27.83,27.68,27.76,104807,0
+INTF.US,D,20231226,000000,27.75,27.92,27.75,27.86,116680,0
+INTF.US,D,20231227,000000,27.97,28.0651,27.911,28.04,157750,0
+INTF.US,D,20231228,000000,28.11,28.12,27.98,27.99,111319,0
+INTF.US,D,20231229,000000,28.07,28.1171,27.94,28.03,65963,0
+INTF.US,D,20240102,000000,27.76,27.899,27.73,27.73,110522,0
+INTF.US,D,20240103,000000,27.48,27.6792,27.465,27.58,81764,0
+INTF.US,D,20240104,000000,27.63,27.8,27.6241,27.67,44691,0
+INTF.US,D,20240105,000000,27.6775,27.9,27.62,27.73,33023,0
+INTF.US,D,20240108,000000,27.77,27.99,27.7518,27.94,44619,0
+INTF.US,D,20240109,000000,27.75,27.79,27.7001,27.77,79485,0
+INTF.US,D,20240110,000000,27.855,27.96,27.8401,27.94,59724,0
+INTF.US,D,20240111,000000,27.98,28.005,27.69,27.93,47945,0
+INTF.US,D,20240112,000000,28.07,28.1699,27.941,28.02,58944,0
+INTF.US,D,20240116,000000,27.74,27.755,27.54,27.62,53982,0
+INTF.US,D,20240117,000000,27.27,27.38,27.145,27.37,69494,0
+INTF.US,D,20240118,000000,27.46,27.5995,27.4237,27.58,54409,0
+INTF.US,D,20240119,000000,27.51,27.69,27.43,27.69,47069,0
+INTF.US,D,20240122,000000,27.77,27.8493,27.6938,27.76,84230,0
+INTF.US,D,20240123,000000,27.64,27.72,27.58,27.66,66400,0
+INTF.US,D,20240124,000000,28.06,28.09,27.9,27.9,183601,0
+INTF.US,D,20240125,000000,28.02,28.03,27.9,28.03,45163,0
+INTF.US,D,20240126,000000,28.14,28.2067,28.08,28.11,85585,0
+INTF.US,D,20240129,000000,28.15,28.3136,28.0717,28.3136,45112,0
+INTF.US,D,20240130,000000,28.26,28.3125,28.1651,28.27,38905,0
+INTF.US,D,20240131,000000,28.41,28.5,28.12,28.18,56393,0
+INTF.US,D,20240201,000000,28.23,28.43,28.14,28.43,69378,0
+INTF.US,D,20240202,000000,28.22,28.2299,28.0742,28.21,46584,0
+INTF.US,D,20240205,000000,27.98,28.0484,27.84,28,45379,0
+INTF.US,D,20240206,000000,28.01,28.16,27.96,28.16,61118,0
+INTF.US,D,20240207,000000,28.17,28.17,28.05,28.13,298549,0
+INTF.US,D,20240208,000000,28.09,28.11,27.96,28.07,81739,0
+INTF.US,D,20240209,000000,28.09,28.2295,28.0535,28.16,270579,0
+INTF.US,D,20240212,000000,28.21,28.36,28.21,28.23,45465,0
+INTF.US,D,20240213,000000,27.92,28,27.7009,27.78,80708,0
+INTF.US,D,20240214,000000,28.0959,28.22,28.01,28.15,40488,0
+INTF.US,D,20240215,000000,28.32,28.53,28.3,28.53,44200,0
+INTF.US,D,20240216,000000,28.4502,28.67,28.4502,28.56,52735,0
+INTF.US,D,20240220,000000,28.61,28.6299,28.4679,28.52,46304,0
+INTF.US,D,20240221,000000,28.5,28.59,28.4608,28.53,54351,0
+INTF.US,D,20240222,000000,28.79,28.9292,28.76,28.91,163141,0
+INTF.US,D,20240223,000000,28.88,28.98,28.8701,28.88,167861,0
+INTF.US,D,20240226,000000,28.87,28.8951,28.76,28.8,159821,0
+INTF.US,D,20240227,000000,28.82,28.92,28.8017,28.91,62101,0
+INTF.US,D,20240228,000000,28.72,28.83,28.6917,28.8,186170,0
+INTF.US,D,20240229,000000,28.8845,28.97,28.7422,28.89,40422,0
+INTF.US,D,20240301,000000,28.97,29.17,28.8869,29.15,58442,0
+INTF.US,D,20240304,000000,29.05,29.13,29.04,29.08,64727,0
+INTF.US,D,20240305,000000,29.11,29.17,28.95,29.06,300245,0
+INTF.US,D,20240306,000000,29.34,29.435,29.2753,29.38,58737,0
+INTF.US,D,20240307,000000,29.62,29.77,29.587,29.74,306815,0
+INTF.US,D,20240308,000000,29.79,29.8,29.55,29.58,52609,0
+INTF.US,D,20240311,000000,29.39,29.45,29.31,29.45,526351,0
+INTF.US,D,20240312,000000,29.49,29.68,29.4,29.66,784820,0
+INTF.US,D,20240313,000000,29.61,29.69,29.5894,29.65,345912,0
+INTF.US,D,20240314,000000,29.65,29.65,29.3101,29.435,437586,0
+INTF.US,D,20240315,000000,29.49,29.4998,29.2984,29.4,633436,0
+INTF.US,D,20240318,000000,29.52,29.52,29.38,29.42,228489,0
+INTF.US,D,20240319,000000,29.45,29.54,29.385,29.5,44930,0
+INTF.US,D,20240320,000000,29.47,29.8,29.42,29.73,58527,0
+INTF.US,D,20240321,000000,29.76,29.81,29.71,29.73,50899,0
+INTF.US,D,20240322,000000,29.7,29.7,29.58,29.59,68309,0
+INTF.US,D,20240325,000000,29.52,29.6792,29.52,29.54,64537,0
+INTF.US,D,20240326,000000,29.72,29.7599,29.62,29.67,46496,0
+INTF.US,D,20240327,000000,29.76,29.88,29.6801,29.88,118613,0
+INTF.US,D,20240328,000000,29.77,29.8617,29.7699,29.84,92686,0
+INTF.US,D,20240401,000000,29.72,29.8399,29.611,29.71,64903,0
+INTF.US,D,20240402,000000,29.44,29.51,29.389,29.51,51887,0
+INTF.US,D,20240403,000000,29.46,29.74,29.46,29.67,72204,0
+INTF.US,D,20240404,000000,29.91,29.93,29.47,29.51,1521898,0
+INTF.US,D,20240405,000000,29.421,29.66,29.41,29.63,96403,0
+INTF.US,D,20240408,000000,29.78,29.8112,29.72,29.73,62662,0
+INTF.US,D,20240409,000000,29.9,29.9143,29.6449,29.73,42185,0
+INTF.US,D,20240410,000000,29.35,29.495,29.27,29.33,65820,0
+INTF.US,D,20240411,000000,29.47,29.49,29.1289,29.49,42939,0
+INTF.US,D,20240412,000000,29.19,29.29,28.9369,29.02,59979,0
+INTF.US,D,20240415,000000,29.32,29.335,28.8481,28.93,44100,0
+INTF.US,D,20240416,000000,28.63,28.69,28.511,28.57,59531,0
+INTF.US,D,20240417,000000,28.78,28.79,28.5581,28.72,81415,0
+INTF.US,D,20240418,000000,28.68,28.8352,28.581,28.66,90340,0
+INTF.US,D,20240419,000000,28.7494,28.7494,28.562,28.67,82643,0
+INTF.US,D,20240422,000000,28.77,29.03,28.7675,28.99,38806,0
+INTF.US,D,20240423,000000,28.99,29.2799,28.9822,29.18,50023,0
+INTF.US,D,20240424,000000,29.2,29.2242,29.0178,29.1214,37798,0
+INTF.US,D,20240425,000000,28.74,29.045,28.6978,28.9918,74667,0
+INTF.US,D,20240426,000000,29.15,29.2794,29.1378,29.27,60645,0
+INTF.US,D,20240429,000000,29.31,29.42,29.2679,29.35,53896,0
+INTF.US,D,20240430,000000,29.23,29.28,28.96,28.97,68143,0
+INTF.US,D,20240501,000000,28.98,29.23,28.83,28.86,47085,0
+INTF.US,D,20240502,000000,29.2,29.3602,29.1175,29.31,32700,0
+INTF.US,D,20240503,000000,29.5909,29.6288,29.4123,29.58,36666,0
+INTF.US,D,20240506,000000,29.7,29.8396,29.7,29.83,53702,0
+INTF.US,D,20240507,000000,29.85,29.9391,29.7887,29.87,42229,0
+INTF.US,D,20240508,000000,29.69,29.81,29.69,29.78,114419,0
+INTF.US,D,20240509,000000,29.82,30.06,29.82,30.04,118167,0
+INTF.US,D,20240510,000000,30.12,30.17,30.0115,30.06,64197,0
+INTF.US,D,20240513,000000,30.12,30.16,30.0481,30.11,18800,0
+INTF.US,D,20240514,000000,30.1908,30.3,30.17,30.3,46248,0
+INTF.US,D,20240515,000000,30.43,30.56,30.34,30.53,34618,0
+INTF.US,D,20240516,000000,30.4699,30.5488,30.4101,30.42,48360,0
+INTF.US,D,20240517,000000,30.4,30.61,30.4,30.57,72964,0
+INTF.US,D,20240520,000000,30.57,30.67,30.54,30.62,55506,0
+INTF.US,D,20240521,000000,30.49,30.6,30.49,30.56,479892,0
+INTF.US,D,20240522,000000,30.36,30.37,30.1801,30.21,55847,0
+INTF.US,D,20240523,000000,30.49,30.49,30.0627,30.17,100478,0
+INTF.US,D,20240524,000000,30.33,30.4721,30.2991,30.43,58353,0
+INTF.US,D,20240528,000000,30.59,30.5985,30.3527,30.44,426054,0
+INTF.US,D,20240529,000000,30.09,30.09,29.95,30,50691,0
+INTF.US,D,20240530,000000,30.19,30.349,30.18,30.22,46724,0
+INTF.US,D,20240531,000000,30.49,30.6,30.3101,30.6,31504,0
+INTF.US,D,20240603,000000,30.63,30.6964,30.5151,30.62,138147,0
+INTF.US,D,20240604,000000,30.48,30.5699,30.37,30.49,184383,0
+INTF.US,D,20240605,000000,30.62,30.6431,30.402,30.59,51732,0
+INTF.US,D,20240606,000000,30.64,30.78,30.62,30.77,238229,0
+INTF.US,D,20240607,000000,30.47,30.6,30.38,30.43,102250,0
+INTF.US,D,20240610,000000,30.29,30.5,30.25,30.48,50422,0
+INTF.US,D,20240611,000000,29.3501,29.5696,29.3501,29.48,1434798,0
+INTF.US,D,20240612,000000,29.94,29.9799,29.67,29.69,430454,0
+INTF.US,D,20240613,000000,29.48,29.48,29.14,29.24,357947,0
+INTF.US,D,20240614,000000,28.95,29.01,28.8,28.96,151048,0
+INTF.US,D,20240617,000000,28.95,29.14,28.83,29.06,108449,0
+INTF.US,D,20240618,000000,29.07,29.27,29.0675,29.23,129749,0
+INTF.US,D,20240620,000000,29.17,29.3,29.1592,29.24,61645,0
+INTF.US,D,20240621,000000,29.01,29.12,29.0042,29.07,44373,0
+INTF.US,D,20240624,000000,29.27,29.46,29.27,29.37,49994,0
+INTF.US,D,20240625,000000,29.37,29.47,29.3,29.39,83414,0
+INTF.US,D,20240626,000000,29.17,29.24,29.1187,29.22,100571,0
+INTF.US,D,20240627,000000,29.245,29.32,29.1398,29.19,121100,0
+INTF.US,D,20240628,000000,29.28,29.35,29.185,29.23,27243,0
+INTF.US,D,20240701,000000,29.45,29.5357,29.27,29.38,36380,0
+INTF.US,D,20240702,000000,29.322,29.49,29.29,29.49,41216,0
+INTF.US,D,20240703,000000,29.7,29.87,29.7,29.81,56651,0
+INTF.US,D,20240705,000000,30.03,30.0399,29.77,30,39417,0
+INTF.US,D,20240708,000000,29.95,29.9999,29.8296,29.864,50247,0
+INTF.US,D,20240709,000000,29.79,29.79,29.65,29.75,52040,0
+INTF.US,D,20240710,000000,29.89,30.1392,29.89,30.1,92756,0
+INTF.US,D,20240711,000000,30.3,30.3643,30.1941,30.25,37970,0
+INTF.US,D,20240712,000000,30.46,30.65,30.46,30.535,37979,0
+INTF.US,D,20240715,000000,30.44,30.46,30.28,30.3,45584,0
+INTF.US,D,20240716,000000,30.23,30.47,30.2089,30.47,60389,0
+INTF.US,D,20240717,000000,30.27,30.38,30.24,30.27,85352,0
+INTF.US,D,20240718,000000,30.4,30.4,29.9901,30.05,40734,0
+INTF.US,D,20240719,000000,29.91,29.97,29.835,29.9,71350,0
+INTF.US,D,20240722,000000,30.075,30.18,29.996,30.18,52801,0
+INTF.US,D,20240723,000000,30.05,30.05,29.95,29.99,91202,0
+INTF.US,D,20240724,000000,29.86,29.87,29.5901,29.63,92947,0
+INTF.US,D,20240725,000000,29.35,29.5799,29.25,29.4001,46957,0
+INTF.US,D,20240726,000000,29.63,29.819,29.5934,29.79,119098,0
+INTF.US,D,20240729,000000,29.67,29.67,29.5005,29.63,36328,0
+INTF.US,D,20240730,000000,29.71,29.76,29.6,29.71,44864,0
+INTF.US,D,20240731,000000,30.19,30.26,30.045,30.14,84227,0
+INTF.US,D,20240801,000000,29.75,29.83,29.21,29.35,71960,0
+INTF.US,D,20240802,000000,28.91,28.91,28.6,28.73,34400,0
+INTF.US,D,20240805,000000,27.685,28.29,27.6558,28.08,69567,0
+INTF.US,D,20240806,000000,27.96,28.37,27.8701,28.26,82762,0
+INTF.US,D,20240807,000000,28.77,28.87,28.38,28.41,56513,0
+INTF.US,D,20240808,000000,28.69,28.97,28.53,28.88,114090,0
+INTF.US,D,20240809,000000,28.83,29.01,28.7589,29.01,49183,0
+INTF.US,D,20240812,000000,28.99,29.09,28.9,29.02,81342,0
+INTF.US,D,20240813,000000,29.23,29.54,29.23,29.54,68446,0
+INTF.US,D,20240814,000000,29.56,29.63,29.5001,29.63,40603,0
+INTF.US,D,20240815,000000,29.88,30.04,29.8501,29.97,49362,0
+INTF.US,D,20240816,000000,30.03,30.19,30.0133,30.19,314298,0
+INTF.US,D,20240819,000000,30.35,30.58,30.35,30.53,87716,0
+INTF.US,D,20240820,000000,30.44,30.52,30.371,30.43,116255,0
+INTF.US,D,20240821,000000,30.61,30.75,30.5455,30.64,243747,0
+INTF.US,D,20240822,000000,30.78,30.78,30.47,30.53,104052,0
+INTF.US,D,20240823,000000,30.73,31.0704,30.7072,31.0704,113716,0
+INTF.US,D,20240826,000000,30.9512,31.0296,30.8701,30.95,58190,0
+INTF.US,D,20240827,000000,30.97,31.12,30.9507,31.09,42347,0
+INTF.US,D,20240828,000000,30.96,31.05,30.79,30.94,56191,0
+INTF.US,D,20240829,000000,31.07,31.18,30.98,31.06,67101,0
+INTF.US,D,20240830,000000,31.12,31.155,30.935,31.1423,28027,0
+INTF.US,D,20240903,000000,30.95,30.99,30.5699,30.5721,59377,0
+INTF.US,D,20240904,000000,30.42,30.6132,30.4065,30.52,94805,0
+INTF.US,D,20240905,000000,30.59,30.61,30.42,30.56,479059,0
+INTF.US,D,20240906,000000,30.45,30.45,29.9,30,55241,0
+INTF.US,D,20240909,000000,30.2,30.36,30.1701,30.27,36791,0
+INTF.US,D,20240910,000000,30.17,30.17,29.89,30.1,79063,0
+INTF.US,D,20240911,000000,30.13,30.2689,29.7908,30.2689,71783,0
+INTF.US,D,20240912,000000,30.3,30.59,30.1915,30.59,129163,0
+INTF.US,D,20240913,000000,30.65,30.71,30.53,30.64,26882,0
+INTF.US,D,20240916,000000,30.74,30.96,30.66,30.96,34724,0
+INTF.US,D,20240917,000000,30.87,30.91,30.6178,30.75,97147,0
+INTF.US,D,20240918,000000,30.79,31.07,30.62,30.71,87081,0
+INTF.US,D,20240919,000000,31.3,31.34,31.07,31.29,68335,0
+INTF.US,D,20240920,000000,31.09,31.09,30.83,30.96,70151,0
+INTF.US,D,20240923,000000,30.96,31.09,30.93,31.09,52329,0
+INTF.US,D,20240924,000000,31.17,31.26,31.1,31.26,34675,0
+INTF.US,D,20240925,000000,31.26,31.28,31.0201,31.05,30677,0
+INTF.US,D,20240926,000000,31.69,31.83,31.6274,31.79,120632,0
+INTF.US,D,20240927,000000,31.7,31.7588,31.53,31.56,42174,0
+INTF.US,D,20240930,000000,31.49,31.56,31.2712,31.43,55742,0
+INTF.US,D,20241001,000000,31.47,31.47,31.07,31.26,51471,0
+INTF.US,D,20241002,000000,31.14,31.22,31.03,31.08,79748,0
+INTF.US,D,20241003,000000,30.86,30.9,30.73,30.81,70694,0
+INTF.US,D,20241004,000000,30.92,31.07,30.9171,31.07,49964,0
+INTF.US,D,20241007,000000,30.98,31.02,30.81,30.94,25581,0
+INTF.US,D,20241008,000000,30.84,30.85,30.7437,30.8,44395,0
+INTF.US,D,20241009,000000,30.67,30.9,30.67,30.9,32901,0
+INTF.US,D,20241010,000000,30.75,30.86,30.67,30.86,71930,0
+INTF.US,D,20241011,000000,30.82,31.05,30.82,31.03,419053,0
+INTF.US,D,20241014,000000,30.89,31.07,30.8389,31.01,43352,0
+INTF.US,D,20241015,000000,30.88,30.9,30.52,30.52,35151,0
+INTF.US,D,20241016,000000,30.62,30.68,30.5864,30.59,32203,0
+INTF.US,D,20241017,000000,30.7,30.73,30.62,30.65,238956,0
+INTF.US,D,20241018,000000,30.82,30.89,30.7056,30.86,84372,0
+INTF.US,D,20241021,000000,30.63,30.67,30.39,30.43,79790,0
+INTF.US,D,20241022,000000,30.24,30.31,30.1901,30.29,82346,0
+INTF.US,D,20241023,000000,29.97,30.0338,29.8151,29.98,86470,0
+INTF.US,D,20241024,000000,30.16,30.16,29.979,30.11,124701,0
+INTF.US,D,20241025,000000,30.16,30.25,29.94,30,138933,0
+INTF.US,D,20241028,000000,30.08,30.25,30.08,30.23,187890,0
+INTF.US,D,20241029,000000,30.13,30.16,30.0216,30.1,66678,0
+INTF.US,D,20241030,000000,29.93,30.1064,29.9,29.99,135159,0
+INTF.US,D,20241031,000000,29.88,29.88,29.6,29.78,127676,0
+INTF.US,D,20241101,000000,30,30.04,29.86,29.9,52918,0
+INTF.US,D,20241104,000000,30.07,30.12,29.9,29.98,80130,0
+INTF.US,D,20241105,000000,30.02,30.26,30.0007,30.235,37687,0
+INTF.US,D,20241106,000000,29.85,29.89,29.68,29.8539,52150,0
+INTF.US,D,20241107,000000,30.29,30.42,30.2061,30.42,60221,0
+INTF.US,D,20241108,000000,30.03,30.03,29.7656,29.92,233476,0
+INTF.US,D,20241111,000000,30,30.03,29.91,29.98,258980,0
+INTF.US,D,20241112,000000,29.68,29.69,29.2903,29.48,93676,0
+INTF.US,D,20241113,000000,29.3198,29.35,29.14,29.29,93669,0
+INTF.US,D,20241114,000000,29.53,29.58,29.3435,29.344,120104,0
+INTF.US,D,20241115,000000,29.29,29.35,29.2225,29.31,195508,0
+INTF.US,D,20241118,000000,29.292,29.52,29.26,29.47,152541,0
+INTF.US,D,20241119,000000,29.2,29.4399,29.17,29.405,167068,0
+INTF.US,D,20241120,000000,29.24,29.34,29.125,29.3,89592,0
+INTF.US,D,20241121,000000,29.27,29.38,29.1901,29.33,115360,0
+INTF.US,D,20241122,000000,29.36,29.495,29.32,29.47,110524,0
+INTF.US,D,20241125,000000,29.6291,29.67,29.4601,29.56,290826,0
+INTF.US,D,20241126,000000,29.41,29.45,29.27,29.3601,122939,0
+INTF.US,D,20241127,000000,29.4789,29.57,29.45,29.49,107732,0
+INTF.US,D,20241129,000000,29.69,29.9158,29.68,29.9158,46398,0
+INTF.US,D,20241202,000000,29.9815,30.0748,29.77,30.03,86078,0
+INTF.US,D,20241203,000000,30.27,30.3093,30.15,30.24,196861,0
+INTF.US,D,20241204,000000,30.28,30.2999,30.1655,30.18,74087,0
+INTF.US,D,20241205,000000,30.45,30.51,30.3501,30.4427,105832,0
+INTF.US,D,20241206,000000,30.5272,30.5272,30.35,30.4117,191424,0
+INTF.US,D,20241209,000000,30.5912,30.6105,30.42,30.425,205506,0
+INTF.US,D,20241210,000000,30.265,30.35,30.2101,30.2287,257029,0
+INTF.US,D,20241211,000000,30.3386,30.4,30.2794,30.3794,135735,0
+INTF.US,D,20241212,000000,30.2,30.3,30.045,30.055,75050,0
+INTF.US,D,20241213,000000,30.0698,30.11,29.935,30.01,96935,0
+INTF.US,D,20241216,000000,29.85,29.9697,29.83,29.84,303196,0
+INTF.US,D,20241217,000000,29.3387,29.4199,29.305,29.32,89268,0
+INTF.US,D,20241218,000000,29.31,29.37,28.6,28.67,124877,0
+INTF.US,D,20241219,000000,28.775,28.8,28.5794,28.5875,218457,0
+INTF.US,D,20241220,000000,28.2699,28.73,28.25,28.56,184761,0
+INTF.US,D,20241223,000000,28.577,28.72,28.4584,28.71,177235,0
+INTF.US,D,20241224,000000,28.62,28.81,28.62,28.77,210525,0
+INTF.US,D,20241226,000000,28.8081,28.99,28.74,28.92,176106,0
+INTF.US,D,20241227,000000,28.895,28.96,28.7859,28.922,147171,0
+INTF.US,D,20241230,000000,28.7,28.84,28.615,28.76,178329,0
+INTF.US,D,20241231,000000,28.83,28.94,28.65,28.7202,206402,0
+INTF.US,D,20250102,000000,28.714,28.79,28.5399,28.66,73432,0
+INTF.US,D,20250103,000000,28.706,28.79,28.61,28.77,112704,0
+INTF.US,D,20250106,000000,29.02,29.22,29,29.04,75515,0
+INTF.US,D,20250107,000000,29.22,29.22,28.92,28.99,114601,0
+INTF.US,D,20250108,000000,28.75,28.91,28.69,28.91,128263,0
+INTF.US,D,20250110,000000,28.6399,28.67,28.4,28.48,206184,0
+INTF.US,D,20250113,000000,28.2,28.43,28.2,28.43,439305,0
+INTF.US,D,20250114,000000,28.46,28.5066,28.3422,28.43,458521,0
+INTF.US,D,20250115,000000,28.7958,28.85,28.697899,28.75,87261,0
+INTF.US,D,20250116,000000,28.84,28.94,28.802,28.87,65537,0
+INTF.US,D,20250117,000000,28.99,29.12,28.9338,28.99,80801,0
+INTF.US,D,20250121,000000,29.3301,29.54,29.3301,29.53,113233,0
+INTF.US,D,20250122,000000,29.55,29.59,29.47,29.47,118200,0
+INTF.US,D,20250123,000000,29.51,29.75,29.51,29.75,73607,0
+INTF.US,D,20250124,000000,29.85,29.9562,29.82,29.87,98118,0
+INTF.US,D,20250127,000000,29.76,29.88,29.7131,29.84,72527,0
+INTF.US,D,20250128,000000,29.79,29.84,29.65,29.8,64153,0
+INTF.US,D,20250129,000000,29.84,29.93,29.71,29.84,59628,0
+INTF.US,D,20250130,000000,30.12,30.32,30.07,30.19,79243,0
+INTF.US,D,20250131,000000,30.1,30.245,29.8501,29.9,424892,0
+INTF.US,D,20250203,000000,29.3578,29.71,29.331,29.6,111683,0
+INTF.US,D,20250204,000000,29.72,29.92,29.7,29.91,198214,0
+INTF.US,D,20250205,000000,30.0581,30.19,30.01,30.15,31517,0
+INTF.US,D,20250206,000000,30.27,30.46,30.26,30.42,1233355,0
+INTF.US,D,20250207,000000,30.3799,30.3927,30.0904,30.14,143534,0
+INTF.US,D,20250210,000000,30.19,30.28,30.19,30.26,94500,0
+INTF.US,D,20250211,000000,30.21,30.4,30.1901,30.35,113909,0
+INTF.US,D,20250212,000000,30.1398,30.46,30.1163,30.39,84567,0
+INTF.US,D,20250213,000000,30.5,30.77,30.49,30.76,137389,0
+INTF.US,D,20250214,000000,30.935,30.9815,30.79,30.83,67928,0
+INTF.US,D,20250218,000000,31.005,31.1188,31,31.075,59006,0
+INTF.US,D,20250219,000000,30.78,30.845,30.67,30.77,93988,0
+INTF.US,D,20250220,000000,30.965,31.015,30.8616,31,149727,0
+INTF.US,D,20250221,000000,31.015,31.06,30.8,30.87,66787,0
+INTF.US,D,20250224,000000,30.9516,31.01,30.8,30.84,61256,0
+INTF.US,D,20250225,000000,31.15,31.2,31,31.14,59524,0
+INTF.US,D,20250226,000000,31.172,31.34,31.0402,31.09,61352,0
+INTF.US,D,20250227,000000,31.01,31.02,30.76,30.8,392521,0
+INTF.US,D,20250228,000000,30.65,30.7499,30.42,30.68,533980,0
+INTF.US,D,20250303,000000,31.253,31.3487,30.86,31.02,720810,0
+INTF.US,D,20250304,000000,30.72,31.275,30.5572,30.98,98990,0
+INTF.US,D,20250305,000000,31.475,31.77,31.4,31.74,90360,0
+INTF.US,D,20250306,000000,31.57,31.79,31.44,31.5,50863,0
+INTF.US,D,20250307,000000,31.5297,31.8079,31.44,31.8079,563134,0
+INTF.US,D,20250310,000000,31.31,31.36,30.8896,31.1,468061,0
+INTF.US,D,20250311,000000,31.0693,31.14,30.765,30.9876,69559,0
+INTF.US,D,20250312,000000,31.115,31.2167,30.9675,31.1514,71580,0
+INTF.US,D,20250313,000000,31.0199,31.0761,30.86,30.95,135480,0
+INTF.US,D,20250314,000000,31.2564,31.5,31.215,31.4989,109743,0
+INTF.US,D,20250317,000000,31.6256,31.9,31.59,31.79,310498,0
+INTF.US,D,20250318,000000,31.89,31.8974,31.71,31.87,128254,0
+INTF.US,D,20250319,000000,31.776,32.07,31.77,31.96,68844,0
+INTF.US,D,20250320,000000,31.5238,31.73,31.515,31.72,58752,0
+INTF.US,D,20250321,000000,31.525,31.5871,31.45,31.56,86387,0
+INTF.US,D,20250324,000000,31.575,31.6181,31.4272,31.5,75995,0
+INTF.US,D,20250325,000000,31.76,31.77,31.6516,31.7061,71330,0
+INTF.US,D,20250326,000000,31.545,31.67,31.3536,31.42,2674582,0
+INTF.US,D,20250327,000000,31.352,31.51,31.35,31.45,88290,0
+INTF.US,D,20250328,000000,31.22,31.5,31.075,31.1,86099,0
+INTF.US,D,20250331,000000,30.69,30.895,30.5584,30.84,264064,0
+INTF.US,D,20250401,000000,30.85,31.02,30.725,30.91,96696,0
+INTF.US,D,20250402,000000,30.71,31.04,30.71,31.03,112067,0
+INTF.US,D,20250403,000000,30.695,30.79,30.31,30.31,108234,0
+INTF.US,D,20250404,000000,29.16,29.17,28.26,28.26,286054,0
+INTF.US,D,20250407,000000,27.4544,28.57,27.3,27.78,315458,0
+INTF.US,D,20250408,000000,28.655,28.81,27.3632,27.6,211886,0
+INTF.US,D,20250409,000000,27.7,29.85,27.5731,29.81,230345,0
+INTF.US,D,20250410,000000,29.22,29.32,28.5301,29.19,197149,0
+INTF.US,D,20250411,000000,29.28,30.0099,29.26,29.9,88751,0
+INTF.US,D,20250414,000000,30.1521,30.4225,30.0816,30.32,45882,0
+INTF.US,D,20250415,000000,30.53,30.669,30.4,30.55,89944,0
+INTF.US,D,20250416,000000,30.55,30.72,30.28,30.35,83081,0
+INTF.US,D,20250417,000000,30.69,30.9168,30.69,30.82,463607,0
+INTF.US,D,20250421,000000,30.8252,30.97,30.37,30.56,193234,0
+INTF.US,D,20250422,000000,31.1,31.39,31.01,31.27,73673,0
+INTF.US,D,20250423,000000,31.5,31.63,31.2101,31.26,82551,0
+INTF.US,D,20250424,000000,31.53,31.76,31.4304,31.69,72723,0
+INTF.US,D,20250425,000000,31.69,31.88,31.635,31.8,228695,0
+INTF.US,D,20250428,000000,31.9356,32.22,31.83,32.15,15267703,0
+INTF.US,D,20250429,000000,32.1,32.3099,32.1,32.25,272495,0
+INTF.US,D,20250430,000000,31.95,32.29,31.8069,32.23,183599,0
+INTF.US,D,20250501,000000,32.11,32.31,31.97,32.13,194562,0
+INTF.US,D,20250502,000000,32.4901,32.6848,32.4901,32.63,153944,0
+INTF.US,D,20250505,000000,32.66,32.88,32.5515,32.68,173254,0
+INTF.US,D,20250506,000000,32.66,32.75,32.6,32.67,206569,0
+INTF.US,D,20250507,000000,32.4601,32.69,32.4601,32.56,204782,0
+INTF.US,D,20250508,000000,32.59,32.64,32.45,32.45,173444,0
+INTF.US,D,20250509,000000,32.655,32.68,32.54,32.63,222406,0
+INTF.US,D,20250512,000000,32.6801,32.8,32.55,32.8,195189,0
+INTF.US,D,20250513,000000,32.725,32.955,32.725,32.89,186378,0
+INTF.US,D,20250514,000000,33.0009,33.07,32.7554,32.76,158927,0
+INTF.US,D,20250515,000000,32.95,33.12,32.89,33.12,123629,0
+INTF.US,D,20250516,000000,33.04,33.1998,32.9901,33.17,144468,0
+INTF.US,D,20250519,000000,33.2,33.52,33.17,33.52,171459,0
+INTF.US,D,20250520,000000,33.56,33.71,33.54,33.71,552638,0
+INTF.US,D,20250521,000000,33.75,33.84,33.4814,33.52,99807,0
+INTF.US,D,20250522,000000,33.4,33.6199,33.39,33.52,115154,0
+INTF.US,D,20250523,000000,33.2899,33.66,33.1888,33.6,75561,0
+INTF.US,D,20250527,000000,34,34.1,33.97,34.03,161662,0
+INTF.US,D,20250528,000000,33.72,33.77,33.62,33.69,186401,0
+INTF.US,D,20250529,000000,33.79,33.88,33.67,33.8,100880,0
+INTF.US,D,20250530,000000,33.8256,33.895,33.65,33.87,185163,0
+INTF.US,D,20250602,000000,33.9662,34.3,33.905,34.3,268669,0
+INTF.US,D,20250603,000000,33.98,34.04,33.9,34.03,174875,0
+INTF.US,D,20250604,000000,34.05,34.195,34.04,34.1,133589,0
+INTF.US,D,20250605,000000,34.19,34.22,34.0201,34.05,128525,0
+INTF.US,D,20250606,000000,34.1272,34.2,34.08,34.15,126461,0
+INTF.US,D,20250609,000000,34.1473,34.3,34.14,34.2008,113272,0
+INTF.US,D,20250610,000000,34.266,34.32,34.18,34.28,159463,0
+INTF.US,D,20250611,000000,34.329,34.38,34.18,34.22,199502,0
+INTF.US,D,20250612,000000,34.43,34.53,34.4092,34.51,137572,0
+INTF.US,D,20250613,000000,34.1192,34.25,33.9801,34.09,117005,0
+INTF.US,D,20250616,000000,33.8,33.94,33.62,33.62,112069,0
+INTF.US,D,20250617,000000,33.4986,33.53,33.1902,33.24,117390,0
+INTF.US,D,20250618,000000,33.32,33.5,33.25,33.31,512209,0
+INTF.US,D,20250620,000000,33.1907,33.2352,32.9815,33,202078,0
+INTF.US,D,20250623,000000,32.767,33.21,32.7507,33.21,162654,0
+INTF.US,D,20250624,000000,33.45,33.65,33.41,33.61,544572,0
+INTF.US,D,20250625,000000,33.3837,33.47,33.33,33.43,328234,0
+INTF.US,D,20250626,000000,33.69,33.8599,33.68,33.8,307882,0
+INTF.US,D,20250627,000000,34.065,34.24,33.9854,34.17,201943,0
+INTF.US,D,20250630,000000,34.09,34.2599,34.03,34.23,179964,0
+INTF.US,D,20250701,000000,34.16,34.27,34.14,34.22,223608,0
+INTF.US,D,20250702,000000,34.1055,34.32,34.03,34.32,158664,0
+INTF.US,D,20250703,000000,34.24,34.358,34.24,34.34,97063,0
+INTF.US,D,20250707,000000,34.0301,34.1474,33.83,33.95,145370,0
+INTF.US,D,20250708,000000,33.98,34.22,33.98,34.2,144366,0
+INTF.US,D,20250709,000000,34.3139,34.43,34.225,34.38,126539,0
+INTF.US,D,20250710,000000,34.275,34.405,34.25,34.39,153476,0
+INTF.US,D,20250711,000000,34.0795,34.11,33.99,34.05,270323,0
+INTF.US,D,20250714,000000,33.9649,34.145,33.9649,34.125,128158,0
+INTF.US,D,20250715,000000,34.02,34.11,33.72,33.72,158181,0
+INTF.US,D,20250716,000000,33.705,33.91,33.65,33.89,217486,0
+INTF.US,D,20250717,000000,33.7839,33.975,33.7839,33.955,137505,0
+INTF.US,D,20250718,000000,34.09,34.13,33.88,33.915,152394,0
+INTF.US,D,20250721,000000,34.08,34.265,34.0293,34.13,116300,0
+INTF.US,D,20250722,000000,34.18,34.36,34.0947,34.36,616452,0
+INTF.US,D,20250723,000000,34.77,35.13,34.7317,35.12,155692,0
+INTF.US,D,20250724,000000,34.9465,35.05,34.91,34.91,138203,0
+INTF.US,D,20250725,000000,34.6582,34.88,34.64,34.88,101677,0
+INTF.US,D,20250728,000000,34.5,34.52,34.2374,34.3,196297,0
+INTF.US,D,20250729,000000,34.2521,34.32,34.19,34.24,136415,0
+INTF.US,D,20250730,000000,34.1661,34.29,33.96,34.04,194084,0
+INTF.US,D,20250731,000000,33.9,33.96,33.71,33.8,300246,0
+INTF.US,D,20250801,000000,33.77,33.78,33.53,33.75,168114,0
+INTF.US,D,20250804,000000,34.0928,34.21,34.0506,34.21,190651,0
+INTF.US,D,20250805,000000,34.19,34.25,34.05,34.17,154788,0
+INTF.US,D,20250806,000000,34.3389,34.42,34.29,34.39,145938,0
+INTF.US,D,20250807,000000,34.787,34.81,34.56,34.7,203362,0
+INTF.US,D,20250808,000000,34.8,34.965,34.8,34.92,138211,0
+INTF.US,D,20250811,000000,34.78,34.8587,34.73,34.77,110139,0
+INTF.US,D,20250812,000000,34.885,35.18,34.885,35.16,91925,0
+INTF.US,D,20250813,000000,35.31,35.39,35.287,35.39,137223,0
+INTF.US,D,20250814,000000,35.1801,35.35,35.17,35.3,110570,0
+INTF.US,D,20250815,000000,35.5476,35.57,35.51,35.53,68568,0
+INTF.US,D,20250818,000000,35.4299,35.5,35.3554,35.5,444945,0
+INTF.US,D,20250819,000000,35.6276,35.645,35.4703,35.49,127951,0
+INTF.US,D,20250820,000000,35.6,35.615,35.507,35.6,179892,0
+INTF.US,D,20250821,000000,35.44,35.48,35.3586,35.42,132738,0
+INTF.US,D,20250822,000000,35.54,36.01,35.54,35.97,127034,0
+INTF.US,D,20250825,000000,35.805,35.8307,35.45,35.45,127890,0
+INTF.US,D,20250826,000000,35.3682,35.46,35.3337,35.42,162009,0
+INTF.US,D,20250827,000000,35.1405,35.36,35.105,35.355,154826,0
+INTF.US,D,20250828,000000,35.4102,35.54,35.4,35.505,133054,0
+INTF.US,D,20250829,000000,35.295,35.3497,35.24,35.33,144474,0
+INTF.US,D,20250902,000000,34.8068,35.04,34.79,35.025,146598,0
+INTF.US,D,20250903,000000,34.95,35.0989,34.93,35.07,126341,0
+INTF.US,D,20250904,000000,35.1698,35.325,35.1536,35.315,124837,0
+INTF.US,D,20250905,000000,35.6,35.6401,35.35,35.41,763471,0
+INTF.US,D,20250908,000000,35.695,35.8097,35.62,35.78,133363,0
+INTF.US,D,20250909,000000,35.64,35.71,35.5846,35.69,200385,0
+INTF.US,D,20250910,000000,35.7748,35.81,35.648,35.69,147007,0
+INTF.US,D,20250911,000000,35.82,36.0798,35.82,36.07,431720,0
+INTF.US,D,20250912,000000,35.8703,35.9792,35.8469,35.92,103427,0
+INTF.US,D,20250915,000000,36.058,36.23,36.045,36.17,6980388,0
+INTF.US,D,20250916,000000,36.13,36.17,35.96,36.11,1643824,0
+INTF.US,D,20250917,000000,36.0017,36.2,35.775,35.93,257948,0
+INTF.US,D,20250918,000000,35.889,36.065,35.84,36,320722,0
+INTF.US,D,20250919,000000,35.88,35.9042,35.8,35.85,301209,0
+INTF.US,D,20250922,000000,35.7901,36,35.77,35.99,98795,0
+INTF.US,D,20250923,000000,36.08,36.14,35.915,35.97,144813,0
+INTF.US,D,20250924,000000,35.79,35.8729,35.7162,35.72,132778,0
+INTF.US,D,20250925,000000,35.5389,35.5512,35.3846,35.48,525318,0
+INTF.US,D,20250926,000000,35.5909,35.77,35.5909,35.72,183881,0
+INTF.US,D,20250929,000000,35.8689,35.8689,35.75,35.79,159873,0
+INTF.US,D,20250930,000000,35.765,35.975,35.75,35.91,170160,0
+INTF.US,D,20251001,000000,36.1451,36.26,36.11,36.2,180434,0
+INTF.US,D,20251002,000000,36.35,36.35,36.1,36.265,154755,0
+INTF.US,D,20251003,000000,36.5228,36.62,36.48,36.55,132115,0
+INTF.US,D,20251006,000000,36.62,36.7,36.6,36.6,182923,0
+INTF.US,D,20251007,000000,36.46,36.47,36.22,36.22,129028,0
+INTF.US,D,20251008,000000,36.36,36.4139,36.28,36.38,106491,0
+INTF.US,D,20251009,000000,36.37,36.42,36.0208,36.11,385167,0
+INTF.US,D,20251010,000000,35.9201,35.99,35.39,35.44,176370,0
+INTF.US,D,20251013,000000,35.5941,35.77,35.5557,35.7,168607,0
+INTF.US,D,20251014,000000,35.47,35.95,35.4549,35.89,165351,0
+INTF.US,D,20251015,000000,36.045,36.1387,35.88,36.07,133146,0
+INTF.US,D,20251016,000000,36.2001,36.3499,36.07,36.17,185597,0
+INTF.US,D,20251017,000000,36,36.22,35.975,36.2,382186,0
+INTF.US,D,20251020,000000,36.3857,36.49,36.33,36.45,155945,0
+INTF.US,D,20251021,000000,36.22,36.33,36.175,36.18,178095,0
+INTF.US,D,20251022,000000,36.2,36.29,36.05,36.18,122374,0
+INTF.US,D,20251023,000000,36.38,36.48,36.33,36.43,171507,0
+INTF.US,D,20251024,000000,36.4793,36.535,36.45,36.51,176530,0
+INTF.US,D,20251027,000000,36.7052,36.815,36.7052,36.79,134971,0
+INTF.US,D,20251028,000000,36.6775,36.84,36.66,36.77,177028,0
+INTF.US,D,20251029,000000,36.7233,36.76,36.37,36.51,257324,0
+INTF.US,D,20251030,000000,36.34,36.5299,36.31,36.4,194125,0
+INTF.US,D,20251031,000000,36.34,36.37,36.2,36.33,127440,0
+INTF.US,D,20251103,000000,36.325,36.4,36.2101,36.4,171957,0
+INTF.US,D,20251104,000000,35.9375,36.13,35.92,35.92,252010,0
+INTF.US,D,20251105,000000,36.0001,36.24,36,36.19,218589,0
+INTF.US,D,20251106,000000,36.31,36.31,36.06,36.14,135116,0
+INTF.US,D,20251107,000000,36.0124,36.33,35.96,36.33,265706,0
+INTF.US,D,20251110,000000,36.525,36.71,36.44,36.7,147896,0
+INTF.US,D,20251111,000000,36.83,36.98,36.78,36.92,203206,0
+INTF.US,D,20251112,000000,37.1095,37.2199,37.05,37.175,123825,0
+INTF.US,D,20251113,000000,37.19,37.2,36.8106,36.82,163501,0
+INTF.US,D,20251114,000000,36.6747,36.89,36.6113,36.85,168652,0
+INTF.US,D,20251117,000000,36.61,36.72,36.29,36.43,130958,0
+INTF.US,D,20251118,000000,35.9082,36.07,35.76,35.92,382924,0
+INTF.US,D,20251119,000000,35.89,36.08,35.77,35.91,165382,0
+INTF.US,D,20251120,000000,36.1,36.145,35.43,35.44,165633,0
+INTF.US,D,20251121,000000,35.69,36.04,35.5899,35.95,126628,0
+INTF.US,D,20251124,000000,35.935,36.07,35.85,36.06,514558,0
+INTF.US,D,20251125,000000,36.23,36.55,36.19,36.51,397747,0
+INTF.US,D,20251126,000000,36.6401,36.9888,36.6401,36.94,176218,0
+INTF.US,D,20251128,000000,36.92,37.11,36.8969,37.11,77029,0
+INTF.US,D,20251201,000000,36.99,37.0778,36.9,36.92,204486,0
+INTF.US,D,20251202,000000,36.995,37.0456,36.92,37.03,176643,0
+INTF.US,D,20251203,000000,37.0688,37.23,37.05,37.225,168531,0
+INTF.US,D,20251204,000000,37.389,37.41,37.2401,37.33,132058,0
+INTF.US,D,20251205,000000,37.39,37.473,37.26,37.31,181254,0
+INTF.US,D,20251208,000000,37.3662,37.4,37.205,37.26,166418,0
+INTF.US,D,20251209,000000,37.2715,37.3438,37.18,37.19,187630,0
+INTF.US,D,20251210,000000,37.2301,37.66,37.23,37.62,169260,0
+INTF.US,D,20251211,000000,37.749,37.92,37.73,37.87,291396,0
+INTF.US,D,20251212,000000,37.9,37.92,37.5458,37.69,156102,0
+INTF.US,D,20251215,000000,38.005,38.05,37.87,37.99,277706,0
+INTF.US,D,20251216,000000,37.3474,37.41,37.155,37.26,195846,0
+INTF.US,D,20251217,000000,37.21,37.2732,37,37.01,169041,0
+INTF.US,D,20251218,000000,37.285,37.41,37.16,37.24,507532,0
+INTF.US,D,20251219,000000,37.39,37.5872,37.385,37.44,192126,0
+INTF.US,D,20251222,000000,37.5284,37.64,37.5,37.64,153788,0
+INTF.US,D,20251223,000000,37.86,37.9011,37.82,37.87,158241,0
+INTF.US,D,20251224,000000,37.8663,37.945,37.855,37.9,95008,0
+INTF.US,D,20251226,000000,37.94,37.96,37.855,37.95,116144,0
+INTF.US,D,20251229,000000,37.795,37.87,37.745,37.84,143749,0
+INTF.US,D,20251230,000000,37.96,38.0361,37.9,37.9,129517,0
+INTF.US,D,20251231,000000,37.8458,37.88,37.71,37.75,144837,0
+INTF.US,D,20260102,000000,38.06,38.16,37.94,38.16,212707,0
+INTF.US,D,20260105,000000,38.22,38.55,38.2,38.53,144818,0
+INTF.US,D,20260106,000000,38.6139,38.66,38.54,38.57,186593,0
+INTF.US,D,20260107,000000,38.55,38.57,38.4201,38.44,144220,0
+INTF.US,D,20260108,000000,38.35,38.56,38.35,38.55,515276,0
+INTF.US,D,20260109,000000,38.6655,38.85,38.63,38.82,152953,0
+INTF.US,D,20260112,000000,38.91,39.08,38.905,39.08,194627,0
+INTF.US,D,20260113,000000,38.91,38.96,38.74,38.83,230774,0
+INTF.US,D,20260114,000000,38.955,39.05,38.9,39.05,251073,0
+INTF.US,D,20260115,000000,39.0996,39.0996,38.95,38.98,161238,0
+INTF.US,D,20260116,000000,39.0266,39.11,38.908,39.06,178881,0
+INTF.US,D,20260120,000000,38.62,38.8,38.5,38.53,186399,0
+INTF.US,D,20260121,000000,38.655,39.03,38.53,38.95,187449,0
+INTF.US,D,20260122,000000,39.0801,39.21,39.03,39.16,137347,0
+INTF.US,D,20260123,000000,38.9945,39.3999,38.9945,39.34,140655,0
+INTF.US,D,20260126,000000,39.6799,39.735,39.5738,39.61,245220,0
+INTF.US,D,20260127,000000,40.0497,40.3004,40.02,40.26,258935,0
+INTF.US,D,20260128,000000,39.9095,39.96,39.66,39.86,193449,0
+INTF.US,D,20260129,000000,40.2701,40.33,39.7415,40.18,400174,0
+INTF.US,D,20260130,000000,40,40.06,39.587432,39.69,214443,0
+INTF.US,D,20260202,000000,39.8,40.099,39.8,40.02,137391,0
+INTF.US,D,20260203,000000,40.03,40.2205,39.87,40.14,213849,0
+INTF.US,D,20260204,000000,40.54,40.601,40.115,40.32,155363,0
+INTF.US,D,20260205,000000,39.76,39.97,39.575,39.58,224418,0
+INTF.US,D,20260206,000000,40.1815,40.5593,40.1815,40.54,145988,0
+INTF.US,D,20260209,000000,40.7615,41.2,40.7615,41.17,240785,0
+INTF.US,D,20260210,000000,41.315,41.37,41.2,41.22,190343,0
+INTF.US,D,20260211,000000,41.4494,41.54,41.1301,41.42,233448,0
+INTF.US,D,20260212,000000,41.485,41.52,40.97,41.07,221455,0
+INTF.US,D,20260213,000000,40.98,41.17,40.8,41.13,279666,0
+INTF.US,D,20260217,000000,40.89,41.24,40.737971,41.22,260342,0
+INTF.US,D,20260218,000000,41.24,41.47,41.16,41.27,379013,0
diff --git a/daily/us/nyse etfs/1/itb.us.txt b/daily/us/nyse etfs/1/itb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d96963c5b88cedcda7f0d61bb2fc4edf477653ff
--- /dev/null
+++ b/daily/us/nyse etfs/1/itb.us.txt	
@@ -0,0 +1,4978 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ITB.US,D,20060505,000000,45.7146,47.1027,45.7146,47.1027,42434.588917438,0
+ITB.US,D,20060508,000000,46.6851,46.8264,46.1929,46.1929,16488.317176347,0
+ITB.US,D,20060509,000000,46.2595,46.2595,45.7146,45.7971,6805.1013864564,0
+ITB.US,D,20060510,000000,46.2893,46.3531,45.9881,46.1113,13615.23092526,0
+ITB.US,D,20060511,000000,45.7146,45.7713,44.8207,44.8207,13719.816494078,0
+ITB.US,D,20060512,000000,44.4,44.4,44.0331,44.1723,3300.4792005837,0
+ITB.US,D,20060515,000000,44.2558,44.2558,43.0258,43.0258,9252.8059489856,0
+ITB.US,D,20060516,000000,43.4792,43.4792,43.0834,43.0834,1487.3274642484,0
+ITB.US,D,20060517,000000,42.5554,42.5554,41.9448,41.9448,2657.8813306346,0
+ITB.US,D,20060518,000000,42.6847,43.336,42.3028,42.3028,81040.742637854,0
+ITB.US,D,20060519,000000,41.7061,41.9737,41.7061,41.9737,308.728554107,0
+ITB.US,D,20060522,000000,41.3731,41.3731,41.1284,41.1284,1169.5482359167,0
+ITB.US,D,20060523,000000,42.275,42.275,41.0141,41.0141,47646.771640358,0
+ITB.US,D,20060524,000000,42.1348,42.1348,42.1348,42.1348,100.5630469404,0
+ITB.US,D,20060525,000000,41.7061,41.7061,41.5789,41.5868,1063.9570366294,0
+ITB.US,D,20060526,000000,41.8494,41.8494,41.8404,41.8404,308.728554107,0
+ITB.US,D,20060530,000000,41.1583,41.1583,40.8798,40.8798,34568.54738576,0
+ITB.US,D,20060531,000000,40.5347,40.5347,40.1787,40.1877,13615.23092526,0
+ITB.US,D,20060601,000000,39.9789,40.7844,39.9789,40.7844,958.36583734194,0
+ITB.US,D,20060602,000000,41.212,41.212,40.3001,40.3001,12231.48339936,0
+ITB.US,D,20060605,000000,39.5025,39.5025,38.4018,38.4117,25741.123125332,0
+ITB.US,D,20060606,000000,37.8997,37.8997,36.4807,37.0334,37327.997393805,0
+ITB.US,D,20060607,000000,37.0524,37.5624,36.8564,36.8564,19891.370684809,0
+ITB.US,D,20060608,000000,36.041,36.8376,35.7318,36.7302,41796.013569367,0
+ITB.US,D,20060609,000000,37.129,37.1956,37.0424,37.129,6061.9404695669,0
+ITB.US,D,20060612,000000,36.3214,36.3214,35.8054,35.8054,5110.6140455108,0
+ITB.US,D,20060613,000000,35.6364,36.059,35.0815,35.3082,27546.229817913,0
+ITB.US,D,20060614,000000,35.4743,35.6642,35.2894,35.2894,15211.166480204,0
+ITB.US,D,20060615,000000,35.52,37.2911,35.52,37.2254,12231.48339936,0
+ITB.US,D,20060616,000000,37.1111,37.1111,36.6724,36.7461,6486.3165276554,0
+ITB.US,D,20060619,000000,36.951,36.951,35.9058,35.9058,5956.3492702795,0
+ITB.US,D,20060620,000000,36.1147,36.1147,35.4644,35.4644,5956.3492702795,0
+ITB.US,D,20060621,000000,36.0132,36.6914,36.0132,36.6914,5110.6140455108,0
+ITB.US,D,20060622,000000,36.3504,36.4518,35.9645,36.2937,4253.8168855787,0
+ITB.US,D,20060623,000000,36.1803,36.8764,36.1803,36.5661,8617.2474923223,0
+ITB.US,D,20060626,000000,36.6338,37.7693,36.6338,37.2622,49454.895224346,0
+ITB.US,D,20060627,000000,36.4248,36.6527,36.3026,36.3026,2232.4996420767,0
+ITB.US,D,20060628,000000,35.862,36.2937,35.862,36.2937,1808.1235839882,0
+ITB.US,D,20060629,000000,36.3125,37.4144,35.9148,37.4044,39671.116387516,0
+ITB.US,D,20060630,000000,37.4322,37.4322,37.0137,37.0137,4995.9721719987,0
+ITB.US,D,20060703,000000,36.951,37.0235,36.5661,36.9221,9684.2214203598,0
+ITB.US,D,20060705,000000,36.4707,36.4707,36.1048,36.3304,37865.004064467,0
+ITB.US,D,20060706,000000,36.3214,36.7302,36.3125,36.3214,19673.148872949,0
+ITB.US,D,20060707,000000,36.3404,36.9688,36.1236,36.1325,19994.950623158,0
+ITB.US,D,20060710,000000,36.0968,36.3404,35.7865,35.8958,64560.470505263,0
+ITB.US,D,20060711,000000,35.4743,35.4743,35.0039,35.2894,21801.062946208,0
+ITB.US,D,20060712,000000,35.3082,35.3718,34.3357,34.4321,26589.875241509,0
+ITB.US,D,20060713,000000,34.0274,34.4789,33.6884,33.6884,22125.881587825,0
+ITB.US,D,20060714,000000,32.5487,32.5775,31.9898,32.4363,51472.189945971,0
+ITB.US,D,20060717,000000,32.3797,32.4275,31.9143,31.9143,27443.655510033,0
+ITB.US,D,20060718,000000,32.2027,32.2027,30.7747,31.1854,42328.997718151,0
+ITB.US,D,20060719,000000,31.6587,32.8063,31.6587,32.8063,106248.88161441,0
+ITB.US,D,20060720,000000,32.872,32.872,31.3674,31.4121,42861.981866934,0
+ITB.US,D,20060721,000000,31.0651,31.621,30.5589,31.4221,115076.30587483,0
+ITB.US,D,20060724,000000,31.6587,32.5487,31.6587,32.5487,42757.396298116,0
+ITB.US,D,20060725,000000,32.2773,33.6157,32.2505,33.0231,56901.588850282,0
+ITB.US,D,20060726,000000,32.9097,33.1255,32.2961,33.0311,265886.68484945,0
+ITB.US,D,20060727,000000,33.1534,33.3204,32.0475,32.1648,15740.12810711,0
+ITB.US,D,20060728,000000,32.8063,33.387,32.6741,33.1811,26906.648839371,0
+ITB.US,D,20060731,000000,32.694,33.0311,32.6541,32.9465,8826.4186299583,0
+ITB.US,D,20060801,000000,32.3508,33.0041,32.2027,32.9007,18397.003807276,0
+ITB.US,D,20060802,000000,33.0787,33.4825,32.8152,33.1623,24569.563628477,0
+ITB.US,D,20060803,000000,32.864,34.8348,32.864,34.633,42434.588917438,0
+ITB.US,D,20060804,000000,35.53,36.041,34.2621,34.5554,25845.708694151,0
+ITB.US,D,20060807,000000,34.5355,35.3997,34.5355,34.9284,79871.194401937,0
+ITB.US,D,20060808,000000,35.0715,35.0715,33.5124,33.5124,157938.28774177,0
+ITB.US,D,20060809,000000,32.6741,32.7983,32.0377,32.0655,127517.96604229,0
+ITB.US,D,20060810,000000,31.8457,32.3897,31.8457,32.1648,213454.1178052,0
+ITB.US,D,20060811,000000,31.7711,31.8457,31.4221,31.4301,264503.94295403,0
+ITB.US,D,20060814,000000,31.5931,31.7065,30.9905,31.0273,23612.203421605,0
+ITB.US,D,20060815,000000,31.6488,32.0377,31.3187,32.0277,27759.423477426,0
+ITB.US,D,20060816,000000,32.4463,33.5591,32.3241,33.4725,26373.664690588,0
+ITB.US,D,20060817,000000,33.5124,34.289,33.5124,33.756,57112.771248857,0
+ITB.US,D,20060818,000000,33.3581,33.7837,33.1345,33.7659,5956.3492702795,0
+ITB.US,D,20060821,000000,33.2925,33.2925,32.694,32.8809,5636.558781009,0
+ITB.US,D,20060822,000000,33.0967,33.3204,32.8441,33.0609,142516.94449346,0
+ITB.US,D,20060823,000000,32.7894,32.7894,31.972,32.1013,58919.889202376,0
+ITB.US,D,20060824,000000,32.0177,32.5775,31.8855,32.5011,313216.68289195,0
+ITB.US,D,20060825,000000,32.1748,32.7705,32.1748,32.684,5851.7637014614,0
+ITB.US,D,20060828,000000,33.1255,33.4059,32.7705,33.2457,36800.041397367,0
+ITB.US,D,20060829,000000,32.7983,33.3492,32.4363,33.3492,268010.57640084,0
+ITB.US,D,20060830,000000,33.1623,33.2925,32.864,33.209,137199.17057125,0
+ITB.US,D,20060831,000000,33.1155,33.8405,33.1155,33.6625,53067.119870446,0
+ITB.US,D,20060901,000000,33.7927,33.8981,33.2279,33.6884,190482.50099261,0
+ITB.US,D,20060905,000000,33.5213,33.5879,33.1991,33.2457,113058.00552274,0
+ITB.US,D,20060906,000000,32.9565,33.1345,32.0077,32.0744,164212.41624038,0
+ITB.US,D,20060907,000000,31.3933,33.0311,31.1665,32.4363,359587.30946664,0
+ITB.US,D,20060908,000000,32.2027,32.5677,32.0823,32.5677,372239.14640222,0
+ITB.US,D,20060911,000000,32.3419,33.5879,31.972,33.1056,1037915.2299936,0
+ITB.US,D,20060912,000000,33.2547,35.167,33.0041,35.0526,223452.09593203,0
+ITB.US,D,20060913,000000,35.167,35.167,34.6887,34.8826,259933.35247059,0
+ITB.US,D,20060914,000000,34.452,34.9104,34.1587,34.8826,134325.07868969,0
+ITB.US,D,20060915,000000,35.2794,36.4338,35.2704,35.7318,125605.25688949,0
+ITB.US,D,20060918,000000,35.8234,36.4438,35.4644,35.888,160172.79864478,0
+ITB.US,D,20060919,000000,35.9645,35.9645,34.633,35.2894,224407.44487795,0
+ITB.US,D,20060920,000000,35.5389,35.5389,34.9472,35.0039,155701.76557781,0
+ITB.US,D,20060921,000000,34.994,35.3997,34.11,34.3078,28290.396365271,0
+ITB.US,D,20060922,000000,33.8981,35.2246,33.8981,34.9005,558579.45549135,0
+ITB.US,D,20060925,000000,34.9284,36.1614,34.7871,36.1614,118158.56326356,0
+ITB.US,D,20060926,000000,35.7498,37.1757,35.7498,36.594,784153.43171381,0
+ITB.US,D,20060927,000000,36.3782,37.0912,35.4374,35.7408,713642.64572109,0
+ITB.US,D,20060928,000000,35.8958,36.0878,35.0338,35.5965,379900.03931813,0
+ITB.US,D,20060929,000000,35.7218,35.862,34.7871,34.7871,119758.52134037,0
+ITB.US,D,20061002,000000,34.452,35.4644,34.3178,35.0526,147725.10469449,0
+ITB.US,D,20061003,000000,34.8826,35.0238,34.4421,34.7871,47962.539607751,0
+ITB.US,D,20061004,000000,34.4321,35.87,34.4122,35.53,192399.23266729,0
+ITB.US,D,20061005,000000,35.4454,35.5688,34.8348,35.4822,148576.87370208,0
+ITB.US,D,20061006,000000,35.0238,35.2894,34.9104,35.2894,114648.91292534,0
+ITB.US,D,20061009,000000,35.0904,36.3692,34.9184,36.1325,97315.866154687,0
+ITB.US,D,20061010,000000,37.0047,37.5168,37.0047,37.1011,252698.8468737,0
+ITB.US,D,20061011,000000,36.9858,37.2911,36.3304,36.7113,105821.48866491,0
+ITB.US,D,20061012,000000,37.1568,37.6768,37.0912,37.6768,559425.19071611,0
+ITB.US,D,20061013,000000,36.8963,37.0912,36.416,36.4617,35842.681190496,0
+ITB.US,D,20061016,000000,36.6914,37.129,36.575,36.756,229305.87089442,0
+ITB.US,D,20061017,000000,36.4518,36.6527,36.0132,36.0878,553469.84707631,0
+ITB.US,D,20061018,000000,36.7858,36.8664,35.7567,35.878,766288.40642485,0
+ITB.US,D,20061019,000000,36.1325,36.575,35.6552,36.218,35953.30054213,0
+ITB.US,D,20061020,000000,36.0033,36.0312,35.7318,35.9446,13827.418954304,0
+ITB.US,D,20061023,000000,35.9058,35.9058,35.2336,35.4743,171657.09860538,0
+ITB.US,D,20061024,000000,35.4743,36.059,35.4743,36.049,24678.171719172,0
+ITB.US,D,20061025,000000,35.8144,37.2054,35.8054,37.0137,157404.29796251,0
+ITB.US,D,20061026,000000,35.2336,37.832,35.2336,37.7405,73279.286674995,0
+ITB.US,D,20061027,000000,37.2722,37.6678,36.7461,36.8475,71257.969431493,0
+ITB.US,D,20061030,000000,36.6724,37.3099,36.6724,36.9052,30417.304808061,0
+ITB.US,D,20061031,000000,37.0047,37.0047,36.3125,36.5661,30741.117819209,0
+ITB.US,D,20061101,000000,36.8297,36.9778,35.8958,36.0312,69555.437046792,0
+ITB.US,D,20061102,000000,35.862,36.228,35.6642,35.8144,46479.234665381,0
+ITB.US,D,20061103,000000,35.8958,35.9934,34.994,35.3161,188142.39889032,0
+ITB.US,D,20061106,000000,35.3898,35.5876,35.2158,35.3718,30522.896007348,0
+ITB.US,D,20061107,000000,35.2058,35.2435,34.4421,34.4878,162508.87822521,0
+ITB.US,D,20061108,000000,34.1855,34.6808,33.8494,34.4024,187502.81791177,0
+ITB.US,D,20061109,000000,34.2989,34.2989,33.7071,33.746,677156.36103018,0
+ITB.US,D,20061110,000000,33.9051,35.0039,33.9051,35.0039,34777.718523396,0
+ITB.US,D,20061113,000000,35.0238,35.3997,34.6808,34.8628,145600.20751265,0
+ITB.US,D,20061114,000000,35.684,37.0424,35.353,36.8564,1454084.3378214,0
+ITB.US,D,20061115,000000,37.0235,37.7316,36.8475,37.1378,922416.55932169,0
+ITB.US,D,20061116,000000,37.6112,38.2586,37.2532,37.659,442012.80526087,0
+ITB.US,D,20061117,000000,37.2532,37.7237,36.951,37.6212,45947.256147065,0
+ITB.US,D,20061120,000000,37.659,37.7047,37.0713,37.1668,282475.56507275,0
+ITB.US,D,20061121,000000,37.3677,37.7316,37.2054,37.6678,89023.437303983,0
+ITB.US,D,20061122,000000,38.2028,38.4117,37.8897,38.3242,253555.64403363,0
+ITB.US,D,20061124,000000,37.9195,38.5151,37.9195,38.1552,86677.301418864,0
+ITB.US,D,20061127,000000,38.1552,38.2586,37.1757,37.2722,139113.89098499,0
+ITB.US,D,20061128,000000,37.2154,37.6958,36.8128,37.1757,76685.357074866,0
+ITB.US,D,20061129,000000,37.2344,37.8419,37.0623,37.4888,100933.11895313,0
+ITB.US,D,20061130,000000,38.0975,39.9411,38.0041,39.5025,623449.66018119,0
+ITB.US,D,20061201,000000,39.5025,40.1787,39.086,39.7045,185801.29115755,0
+ITB.US,D,20061204,000000,39.6776,39.7343,39.2828,39.6487,126138.24103828,0
+ITB.US,D,20061205,000000,40.0355,40.8888,39.9987,40.7575,100080.34431508,0
+ITB.US,D,20061206,000000,41.1583,41.6774,40.9465,41.3731,236321.14904898,0
+ITB.US,D,20061207,000000,41.1583,41.3731,40.2454,40.4771,327359.86981365,0
+ITB.US,D,20061208,000000,40.5715,40.7575,39.5025,39.6776,166233.73348388,0
+ITB.US,D,20061211,000000,39.7989,40.3001,39.6289,39.9987,78382.86130722,0
+ITB.US,D,20061212,000000,39.9987,40.0355,39.3892,39.5364,59563.492702795,0
+ITB.US,D,20061213,000000,40.1311,40.4224,39.6865,39.7422,89658.995760646,0
+ITB.US,D,20061214,000000,39.7701,40.2454,39.7701,39.8575,53175.727961141,0
+ITB.US,D,20061215,000000,40.4601,40.4871,39.7144,39.8665,210790.20269175,0
+ITB.US,D,20061218,000000,39.9511,40.0257,39.4459,39.4927,140809.3839564,0
+ITB.US,D,20061219,000000,38.9248,39.2728,38.6643,39.0113,182187.05525051,0
+ITB.US,D,20061220,000000,39.3305,39.4737,39.0113,39.1048,133902.71389254,0
+ITB.US,D,20061221,000000,39.1427,39.1715,38.6643,38.9148,27443.655510033,0
+ITB.US,D,20061222,000000,38.8293,38.8971,38.5241,38.6643,54771.663516084,0
+ITB.US,D,20061226,000000,38.7817,39.1137,38.7458,39.0958,27968.594615062,0
+ITB.US,D,20061227,000000,39.5285,39.8865,39.3981,39.8865,49986.873742661,0
+ITB.US,D,20061228,000000,39.9133,40.3101,39.5931,39.8865,155811.37929897,0
+ITB.US,D,20061229,000000,39.8865,40.1311,39.8387,39.8387,44033.541363789,0
+ITB.US,D,20070103,000000,39.6776,39.6776,38.3153,38.7171,203028.74672889,0
+ITB.US,D,20070104,000000,38.5241,38.6195,38.0597,38.3541,68069.115213013,0
+ITB.US,D,20070105,000000,38.1929,38.2854,37.8797,37.9672,136132.19664321,0
+ITB.US,D,20070108,000000,37.7594,37.8051,36.8764,37.1757,379471.64073816,0
+ITB.US,D,20070109,000000,37.2344,37.3854,36.9957,37.2433,307044.12307076,0
+ITB.US,D,20070110,000000,37.1956,37.3388,37.0334,37.2622,131246.84382285,0
+ITB.US,D,20070111,000000,37.2722,37.9951,37.2722,37.7783,132520.97762758,0
+ITB.US,D,20070112,000000,37.8797,38.1552,37.7862,38.0218,31159.460094481,0
+ITB.US,D,20070116,000000,38.4117,38.5151,37.7237,37.8797,172614.45881225,0
+ITB.US,D,20070117,000000,38.2854,38.7171,38.2854,38.5341,267483.62603487,0
+ITB.US,D,20070118,000000,38.7368,38.8971,38.3918,38.5529,155169.7870595,0
+ITB.US,D,20070119,000000,38.4307,39.1715,38.4307,39.0958,129965.67060483,0
+ITB.US,D,20070122,000000,39.0282,39.1625,38.6553,38.8293,57852.915274339,0
+ITB.US,D,20070123,000000,39.1715,40.1977,38.9815,39.4548,423826.98385216,0
+ITB.US,D,20070124,000000,39.4081,40.1311,39.0958,39.9232,267271.43800583,0
+ITB.US,D,20070125,000000,39.9043,39.9331,38.4694,38.5817,168468.24438689,0
+ITB.US,D,20070126,000000,38.6991,38.7071,37.9483,38.1452,213883.52201564,0
+ITB.US,D,20070129,000000,38.0697,38.5718,38.0697,38.2765,31907.649163718,0
+ITB.US,D,20070130,000000,38.5341,38.5431,38.2287,38.2954,23826.402711587,0
+ITB.US,D,20070131,000000,38.7647,40.2265,38.7647,40.1121,138473.30437598,0
+ITB.US,D,20070201,000000,40.4502,40.9664,40.3557,40.4771,320873.55328599,0
+ITB.US,D,20070202,000000,40.9951,42.0394,40.9664,41.8016,302791.31181565,0
+ITB.US,D,20070205,000000,41.4307,41.6395,40.9664,41.1951,93166.634837927,0
+ITB.US,D,20070206,000000,41.2219,41.4208,40.8131,41.204,149109.85785086,0
+ITB.US,D,20070207,000000,41.1284,41.5221,40.8987,41.0995,84123.000026577,0
+ITB.US,D,20070208,000000,40.681,40.681,39.8387,40.0355,210686.62275341,0
+ITB.US,D,20070209,000000,40.0555,40.0833,39.0015,39.1525,102418.43515644,0
+ITB.US,D,20070212,000000,39.2162,39.2162,38.6822,38.8293,122595.40489456,0
+ITB.US,D,20070213,000000,39.2092,39.4548,38.9915,39.2261,99580.545971785,0
+ITB.US,D,20070214,000000,39.2828,39.9331,39.2261,39.6487,164506.06033745,0
+ITB.US,D,20070215,000000,39.789,40.151,39.7243,39.9331,26160.471031074,0
+ITB.US,D,20070216,000000,39.7422,39.8765,39.1525,39.8765,100933.11895313,0
+ITB.US,D,20070220,000000,39.9043,40.0833,39.7701,39.9043,22444.666446626,0
+ITB.US,D,20070221,000000,39.3793,39.7045,39.3793,39.5652,145706.80434241,0
+ITB.US,D,20070222,000000,39.6021,39.8089,38.6911,38.9437,176015.50105977,0
+ITB.US,D,20070223,000000,38.8393,38.8971,38.0218,38.1831,100293.5379746,0
+ITB.US,D,20070226,000000,38.1552,38.4952,38.0318,38.3828,115367.93871096,0
+ITB.US,D,20070227,000000,37.4144,37.8897,36.594,37.1111,268010.57640084,0
+ITB.US,D,20070228,000000,36.941,36.951,36.3304,36.5284,213985.09069305,0
+ITB.US,D,20070301,000000,35.5876,36.9957,35.3629,36.6914,241755.57610565,0
+ITB.US,D,20070302,000000,36.3304,36.6427,35.8422,35.8422,55838.637444123,0
+ITB.US,D,20070305,000000,35.0625,35.353,34.0831,34.1686,305448.18751581,0
+ITB.US,D,20070306,000000,34.8826,35.2246,34.5554,34.8726,76575.743353701,0
+ITB.US,D,20070307,000000,35.2515,35.3898,34.8538,34.976,167187.07116887,0
+ITB.US,D,20070308,000000,35.3082,35.684,35.3082,35.4374,74024.458852824,0
+ITB.US,D,20070309,000000,35.6065,35.6642,34.807,35.176,132626.56882687,0
+ITB.US,D,20070312,000000,34.994,35.0437,33.9051,34.0354,244828.78282014,0
+ITB.US,D,20070313,000000,33.9439,33.9439,32.4652,32.7427,170592.13593828,0
+ITB.US,D,20070314,000000,33.1534,33.9807,32.6741,33.7659,106461.06964344,0
+ITB.US,D,20070315,000000,34.0553,34.5844,33.9906,34.2521,74555.431740668,0
+ITB.US,D,20070316,000000,34.3745,34.633,33.9151,34.0454,150066.21242727,0
+ITB.US,D,20070319,000000,34.3178,34.6808,34.11,34.2332,65939.189878815,0
+ITB.US,D,20070320,000000,34.5355,34.5355,33.7748,34.0831,58072.142716668,0
+ITB.US,D,20070321,000000,34.1785,35.4096,34.0741,35.3241,181545.46301102,0
+ITB.US,D,20070322,000000,35.4454,35.7865,34.7344,34.8538,57641.732875764,0
+ITB.US,D,20070323,000000,34.5644,35.3808,34.5057,34.623,67641.722263516,0
+ITB.US,D,20070326,000000,34.7165,34.7165,33.7361,33.9151,40627.470963919,0
+ITB.US,D,20070327,000000,33.5591,33.5591,32.9365,33.3671,99971.736224384,0
+ITB.US,D,20070328,000000,32.7705,32.7705,32.2773,32.4363,135071.25649798,0
+ITB.US,D,20070329,000000,32.7983,32.8341,32.2315,32.4275,43926.944534033,0
+ITB.US,D,20070330,000000,32.4553,32.7427,32.0923,32.1102,39032.541039444,0
+ITB.US,D,20070402,000000,32.3419,32.3419,31.6488,31.7323,409464.56948813,0
+ITB.US,D,20070403,000000,31.9898,32.5965,31.7323,32.3051,528477.91865069,0
+ITB.US,D,20070404,000000,32.3897,32.3897,31.9531,31.9898,254503.95356628,0
+ITB.US,D,20070405,000000,32.0655,32.5965,31.972,32.4463,64024.469465071,0
+ITB.US,D,20070409,000000,32.5308,32.5387,32.2127,32.5209,42757.396298116,0
+ITB.US,D,20070410,000000,32.3707,32.4463,32.2216,32.3797,96040.726719484,0
+ITB.US,D,20070411,000000,32.2027,32.3051,31.7423,31.9621,139325.07338357,0
+ITB.US,D,20070412,000000,31.8258,32.7427,31.5364,32.7427,71257.969431493,0
+ITB.US,D,20070413,000000,32.7327,32.7327,32.2505,32.4085,72429.528928348,0
+ITB.US,D,20070416,000000,32.6461,33.0041,32.6461,32.9753,381066.57066264,0
+ITB.US,D,20070417,000000,33.3581,33.7659,33.3304,33.4437,55514.824432974,0
+ITB.US,D,20070418,000000,33.209,34.3645,32.8063,34.1686,810637.71575604,0
+ITB.US,D,20070419,000000,33.8792,34.5455,33.8305,33.924,72219.352160243,0
+ITB.US,D,20070420,000000,34.3178,34.9374,34.3178,34.8448,187077.43622322,0
+ITB.US,D,20070423,000000,34.9005,34.9005,34.1487,34.3277,58176.728285486,0
+ITB.US,D,20070424,000000,34.27,34.4221,33.6067,34.3456,84123.000026577,0
+ITB.US,D,20070425,000000,34.46,34.633,33.9707,34.3545,202607.38756222,0
+ITB.US,D,20070426,000000,34.4321,35.9248,34.4321,35.8054,172824.63558034,0
+ITB.US,D,20070427,000000,35.3161,35.3997,34.8448,34.8538,48288.363879837,0
+ITB.US,D,20070430,000000,34.8628,35.0039,33.9807,33.9906,124327.10056288,0
+ITB.US,D,20070501,000000,34.0553,34.5644,33.569,34.3277,44774.69101974,0
+ITB.US,D,20070502,000000,34.3645,34.8538,34.3277,34.6141,269291.74961886,0
+ITB.US,D,20070503,000000,34.7594,35.0994,34.6041,34.817,127305.77801325,0
+ITB.US,D,20070504,000000,34.7682,34.7682,34.0741,34.0911,43180.766725735,0
+ITB.US,D,20070507,000000,34.3178,34.4321,33.8494,33.9528,29991.923119502,0
+ITB.US,D,20070508,000000,33.8027,34.1955,33.3204,34.1855,52008.190986162,0
+ITB.US,D,20070509,000000,34.1189,34.5256,33.7361,34.2989,55838.637444123,0
+ITB.US,D,20070510,000000,34.0831,34.0831,33.387,33.4924,61260.996935148,0
+ITB.US,D,20070511,000000,33.9707,34.0741,33.5213,33.6257,35738.095621676,0
+ITB.US,D,20070514,000000,33.6435,33.6973,33.3204,33.4626,358843.14291927,0
+ITB.US,D,20070515,000000,33.4437,33.578,33.041,33.1534,691731.96905371,0
+ITB.US,D,20070516,000000,33.5591,33.5591,32.9565,33.4924,268437.96935034,0
+ITB.US,D,20070517,000000,33.4924,34.1955,33.387,34.1288,30630.498467574,0
+ITB.US,D,20070518,000000,34.1785,34.1785,33.8494,33.9906,119652.93014109,0
+ITB.US,D,20070521,000000,34.0831,34.8259,34.0831,34.5057,730922.39407686,0
+ITB.US,D,20070522,000000,34.5355,35.7408,34.5355,35.684,82851.883113251,0
+ITB.US,D,20070523,000000,36.059,36.416,35.4185,35.4454,189949.51684383,0
+ITB.US,D,20070524,000000,35.5688,36.6138,35.2058,35.2992,719915.76858924,0
+ITB.US,D,20070525,000000,35.694,35.7318,34.6887,35.0994,130283.44983316,0
+ITB.US,D,20070529,000000,35.2794,35.3997,34.8538,35.1381,192501.80697518,0
+ITB.US,D,20070530,000000,34.9284,35.353,34.8448,35.2158,119011.33790161,0
+ITB.US,D,20070531,000000,35.4374,35.4374,34.807,35.0138,203669.33333791,0
+ITB.US,D,20070601,000000,35.0715,35.2246,34.5057,34.5057,94975.764052384,0
+ITB.US,D,20070604,000000,34.7344,35.0815,34.3277,35.0625,520604.83770573,0
+ITB.US,D,20070605,000000,34.976,35.0338,34.3834,34.4878,621112.5749703,0
+ITB.US,D,20070606,000000,34.0911,34.1189,33.7071,33.7071,94439.763012192,0
+ITB.US,D,20070607,000000,33.3304,33.4537,32.3508,32.3508,335337.53632744,0
+ITB.US,D,20070608,000000,32.3508,33.209,32.156,33.209,208031.75831419,0
+ITB.US,D,20070611,000000,32.7705,32.8907,32.4275,32.6741,77851.888419375,0
+ITB.US,D,20070612,000000,32.5965,32.5965,31.7711,31.799,92420.457029629,0
+ITB.US,D,20070613,000000,32.1201,32.1201,31.6031,32.0744,335971.08352316,0
+ITB.US,D,20070614,000000,32.1748,32.334,32.0655,32.149,101250.89818147,0
+ITB.US,D,20070615,000000,32.6163,32.7227,32.2315,32.2315,100080.34431508,0
+ITB.US,D,20070618,000000,32.2027,32.3151,31.8357,31.8755,74233.629990459,0
+ITB.US,D,20070619,000000,31.9441,32.0077,31.5653,31.9342,94230.591874557,0
+ITB.US,D,20070620,000000,32.0377,32.0555,31.3773,31.3873,115289.49953435,0
+ITB.US,D,20070621,000000,31.3287,31.4489,30.8871,31.4489,198668.33301356,0
+ITB.US,D,20070622,000000,31.2053,31.2153,30.7548,30.9637,104119.96191067,0
+ITB.US,D,20070625,000000,30.9348,30.9637,30.2764,30.4068,302470.51569591,0
+ITB.US,D,20070626,000000,30.2864,30.5132,29.7137,29.7137,938366.86419691,0
+ITB.US,D,20070627,000000,29.6192,30.4744,29.4592,30.4744,733741.1762826,0
+ITB.US,D,20070628,000000,30.1433,30.1433,29.7594,29.8529,640045.57981776,0
+ITB.US,D,20070629,000000,29.9175,30.022,29.289,29.4393,184526.15172233,0
+ITB.US,D,20070702,000000,29.4104,29.495,29.128,29.3806,517094.18173703,0
+ITB.US,D,20070703,000000,29.5238,29.6968,29.0345,29.0704,551663.73475326,0
+ITB.US,D,20070705,000000,29.1568,29.1937,28.8396,28.9868,110181.90238025,0
+ITB.US,D,20070706,000000,28.9301,29.9653,28.8307,29.833,207176.97241518,0
+ITB.US,D,20070709,000000,29.6868,29.7694,29.2016,29.2016,160916.96519214,0
+ITB.US,D,20070710,000000,28.9948,28.9948,28.252,28.2808,367669.56154923,0
+ITB.US,D,20070711,000000,28.2061,28.4796,27.9745,28.3762,312041.10087322,0
+ITB.US,D,20070712,000000,28.5374,28.7928,28.252,28.783,352034.01901095,0
+ITB.US,D,20070713,000000,28.765,29.9921,28.765,29.8997,261314.08310508,0
+ITB.US,D,20070716,000000,29.7893,31.0273,29.2692,29.485,442648.36371752,0
+ITB.US,D,20070717,000000,29.3806,29.5804,29.1937,29.1937,82955.463051599,0
+ITB.US,D,20070718,000000,28.949,29.317,28.6228,29.1478,175592.13063214,0
+ITB.US,D,20070719,000000,29.3806,29.657,29.3258,29.3358,519115.49898053,0
+ITB.US,D,20070720,000000,29.1937,29.1937,28.1764,28.6428,1194260.5990719,0
+ITB.US,D,20070723,000000,28.6328,28.8028,27.6324,27.6811,1271369.3265743,0
+ITB.US,D,20070724,000000,27.0228,27.342,26.3944,26.5495,396703.1188314,0
+ITB.US,D,20070725,000000,26.7315,27.0984,26.12,26.4411,462218.9382826,0
+ITB.US,D,20070726,000000,25.8465,25.8823,25.0658,25.6227,749162.5195309,0
+ITB.US,D,20070727,000000,25.7181,26.1299,25.2867,25.4537,385219.82450127,0
+ITB.US,D,20070730,000000,25.5303,25.6506,25.0281,25.5103,184310.94680188,0
+ITB.US,D,20070731,000000,25.8991,25.9857,24.9694,24.9694,563255.63717408,0
+ITB.US,D,20070801,000000,24.8381,25.1523,22.6127,24.513,1111937.6775855,0
+ITB.US,D,20070802,000000,24.8003,25.4736,24.7387,25.23,1232860.7190095,0
+ITB.US,D,20070803,000000,25.1523,25.22,23.6409,23.6498,188036.80769103,0
+ITB.US,D,20070806,000000,23.8069,23.8358,22.4457,23.6857,525071.84825082,0
+ITB.US,D,20070807,000000,23.5077,25.23,23.3933,24.9694,1185325.5723512,0
+ITB.US,D,20070808,000000,25.3881,27.7786,25.3881,26.8468,2299391.1640101,0
+ITB.US,D,20070809,000000,25.929,27.5568,25.8564,27.003,1870464.6280476,0
+ITB.US,D,20070810,000000,26.4967,26.8747,25.762,25.762,851478.38037947,0
+ITB.US,D,20070813,000000,26.2154,26.3089,24.2297,24.2297,175485.53380239,0
+ITB.US,D,20070814,000000,24.1619,24.2873,23.1974,23.271,412233.07017041,0
+ITB.US,D,20070815,000000,22.8374,23.264,22.2657,22.2657,501460.65045968,0
+ITB.US,D,20070816,000000,21.653,23.1577,20.948,22.9318,478278.85687898,0
+ITB.US,D,20070817,000000,24.5219,24.5707,22.724,23.439,1333162.3020279,0
+ITB.US,D,20070820,000000,23.6031,23.6031,22.7827,23.1387,381174.17312287,0
+ITB.US,D,20070821,000000,22.724,23.1874,22.567,23.0074,172720.05001154,0
+ITB.US,D,20070822,000000,23.5177,23.6857,22.8184,23.1676,193885.55450108,0
+ITB.US,D,20070823,000000,23.3654,23.6498,22.8374,22.904,201961.77280086,0
+ITB.US,D,20070824,000000,22.9318,23.1088,22.6962,23.0343,175699.73309237,0
+ITB.US,D,20070827,000000,23.0343,23.2998,22.189,22.209,444882.87462054,0
+ITB.US,D,20070828,000000,21.832,21.832,21.0694,21.1658,526883.99435667,0
+ITB.US,D,20070829,000000,21.2891,21.8023,20.948,21.7296,229939.41809014,0
+ITB.US,D,20070830,000000,21.4383,21.9275,21.3548,21.682,557619.07839307,0
+ITB.US,D,20070831,000000,22.4744,23.0154,21.8122,22.2288,231003.37512677,0
+ITB.US,D,20070904,000000,22.2378,22.9697,21.9813,22.7062,274395.32425109,0
+ITB.US,D,20070905,000000,22.3024,22.3024,21.5884,21.6431,112948.39180157,0
+ITB.US,D,20070906,000000,21.7933,21.7933,21.2036,21.4661,182081.46405121,0
+ITB.US,D,20070907,000000,20.9113,20.975,20.606,20.6736,399361.00016204,0
+ITB.US,D,20070910,000000,20.948,20.957,20.2072,20.2828,142832.71246084,0
+ITB.US,D,20070911,000000,20.3186,20.5364,20.1416,20.265,349690.90001723,0
+ITB.US,D,20070912,000000,20.3106,20.5085,20.1038,20.1038,155917.97612873,0
+ITB.US,D,20070913,000000,20.1515,20.4618,20.0939,20.1993,320128.38110817,0
+ITB.US,D,20070914,000000,19.9437,20.8168,19.8591,20.7601,2136567.5234479,0
+ITB.US,D,20070917,000000,20.8556,21.2334,20.769,21.0594,379578.23756792,0
+ITB.US,D,20070918,000000,21.4194,22.567,20.9024,22.5113,1347094.306551,0
+ITB.US,D,20070919,000000,22.9886,23.6947,21.832,22.0747,1774849.2830166,0
+ITB.US,D,20070920,000000,21.8122,21.9813,20.9391,21.0794,419994.52613327,0
+ITB.US,D,20070921,000000,21.317,21.5228,20.5622,21.0594,161021.55076096,0
+ITB.US,D,20070924,000000,21.2514,21.317,19.8105,20.0282,1278703.3895878,0
+ITB.US,D,20070925,000000,19.553,19.553,19.024,19.2556,834567.69840598,0
+ITB.US,D,20070926,000000,19.2755,19.3221,18.6161,18.7087,536722.07723886,0
+ITB.US,D,20070927,000000,18.7286,19.1343,18.4938,18.9483,548897.24533193,0
+ITB.US,D,20070928,000000,19.0885,19.0885,18.6161,18.6798,384151.84494277,0
+ITB.US,D,20071001,000000,19.0427,19.6295,18.4938,19.5081,732678.22487643,0
+ITB.US,D,20071002,000000,19.8393,20.9211,19.7438,20.5543,1210741.8768349,0
+ITB.US,D,20071003,000000,20.5891,21.6074,20.4528,21.1758,1123109.2264701,0
+ITB.US,D,20071004,000000,20.9928,21.0127,20.2917,20.6835,458492.07176299,0
+ITB.US,D,20071005,000000,21.2791,21.5785,20.8734,21.4194,689922.83983926,0
+ITB.US,D,20071008,000000,21.3736,21.3736,20.5543,20.5543,354797.49154087,0
+ITB.US,D,20071009,000000,20.6348,20.788,20.3574,20.6537,301407.56428975,0
+ITB.US,D,20071010,000000,20.8168,21.0694,20.7511,20.8357,631008.9844197,0
+ITB.US,D,20071011,000000,21.1558,21.4024,20.8168,20.9838,535925.61790709,0
+ITB.US,D,20071012,000000,20.6835,20.7511,20.255,20.424,410636.128985,0
+ITB.US,D,20071015,000000,20.0471,20.5165,19.3987,19.553,935178.00997843,0
+ITB.US,D,20071016,000000,19.3221,19.3221,18.7961,18.7961,863764.16782418,0
+ITB.US,D,20071017,000000,19.1343,19.2655,18.2373,18.5705,740120.89598049,0
+ITB.US,D,20071018,000000,18.3626,18.5705,18.0067,18.4103,409998.55926738,0
+ITB.US,D,20071019,000000,18.2661,18.5038,18.1458,18.2373,470832.16325305,0
+ITB.US,D,20071022,000000,17.94,19.4455,17.94,19.1531,422762.02118506,0
+ITB.US,D,20071023,000000,19.4724,19.6494,18.826,19.0527,428794.79837102,0
+ITB.US,D,20071024,000000,18.9185,19.3311,18.477,19.3311,402870.65050025,0
+ITB.US,D,20071025,000000,19.2834,19.886,19.0696,19.4624,459557.03443009,0
+ITB.US,D,20071026,000000,19.9825,20.434,19.726,20.2251,2243659.1233957,0
+ITB.US,D,20071029,000000,20.3951,20.3951,19.6871,20.0094,471683.93226063,0
+ITB.US,D,20071030,000000,19.8393,20.2251,19.5727,20.1515,271737.44292045,0
+ITB.US,D,20071031,000000,20.3186,20.4797,19.553,19.6394,2081361.4275691,0
+ITB.US,D,20071101,000000,19.3023,19.3221,18.6251,18.7186,1050682.7144332,0
+ITB.US,D,20071102,000000,19.005,19.2466,18.1557,18.5327,449240.27144448,0
+ITB.US,D,20071105,000000,18.1011,18.5615,18.1011,18.3626,411838.86302639,0
+ITB.US,D,20071106,000000,18.5038,18.7673,18.1011,18.7673,494554.98602628,0
+ITB.US,D,20071107,000000,18.7574,18.7574,18.0553,18.0553,356826.85382813,0
+ITB.US,D,20071108,000000,18.0067,18.3337,17.3383,17.8197,557724.66959236,0
+ITB.US,D,20071109,000000,17.3921,18.1111,17.2707,17.9499,497655.34476345,0
+ITB.US,D,20071112,000000,18.1458,18.5893,17.8475,17.9787,222253.38441249,0
+ITB.US,D,20071113,000000,18.1011,18.826,18.1011,18.7186,266683.14418123,0
+ITB.US,D,20071114,000000,19.0427,19.2655,18.486,18.5227,209117.83922114,0
+ITB.US,D,20071115,000000,18.5893,18.6441,17.9599,18.0355,310451.1991011,0
+ITB.US,D,20071116,000000,18.1011,18.1011,17.4388,17.5899,297476.55478485,0
+ITB.US,D,20071119,000000,17.4199,17.4777,16.69,16.7736,751929.00895223,0
+ITB.US,D,20071120,000000,17.0301,17.0301,15.6817,16.1819,732202.56166441,0
+ITB.US,D,20071121,000000,16.1262,16.1262,15.438,15.438,519275.39422516,0
+ITB.US,D,20071123,000000,16.0784,16.0784,15.6459,15.8894,179958.57813029,0
+ITB.US,D,20071126,000000,15.6907,15.8348,14.741,14.7599,594736.89901877,0
+ITB.US,D,20071127,000000,14.8564,15.2333,14.4596,14.6774,495461.05907921,0
+ITB.US,D,20071128,000000,14.741,15.5793,14.741,15.5703,729303.32902113,0
+ITB.US,D,20071129,000000,15.7294,15.7294,15.1208,15.3068,477532.67907068,0
+ITB.US,D,20071130,000000,15.8894,16.3599,15.8894,16.1262,588454.7254764,0
+ITB.US,D,20071203,000000,16.2207,16.3698,15.805,16.0984,354206.18082486,0
+ITB.US,D,20071204,000000,15.7384,16.0984,15.6817,15.7006,148576.87370208,0
+ITB.US,D,20071205,000000,16.1262,16.1819,15.8448,16.1073,206650.02204922,0
+ITB.US,D,20071206,000000,16.1819,18.0067,15.8806,17.9787,697804.97145844,0
+ITB.US,D,20071207,000000,18.2283,18.296,17.6576,17.8654,609319.5464556,0
+ITB.US,D,20071210,000000,18.0453,18.6987,17.7451,18.653,356287.83589652,0
+ITB.US,D,20071211,000000,18.7186,18.9671,16.8809,17.0211,963684.61689463,0
+ITB.US,D,20071212,000000,17.6675,18.1011,16.7557,16.9644,693858.8774965,0
+ITB.US,D,20071213,000000,16.9644,17.1335,16.6124,17.0569,294072.49564592,0
+ITB.US,D,20071214,000000,16.9457,17.2231,16.69,16.8133,259505.95952109,0
+ITB.US,D,20071217,000000,16.8412,17.0569,16.4514,16.4514,213883.52201564,0
+ITB.US,D,20071218,000000,16.7377,17.3921,16.4603,16.8998,478596.63610731,0
+ITB.US,D,20071219,000000,16.8323,17.0481,16.518,16.7647,303322.28470349,0
+ITB.US,D,20071220,000000,16.9644,16.9644,16.1819,16.6801,292584.16255119,0
+ITB.US,D,20071221,000000,16.7557,17.0669,16.5081,17.0211,195800.27491482,0
+ITB.US,D,20071224,000000,17.1414,17.3284,16.9297,17.3204,167826.65214741,0
+ITB.US,D,20071226,000000,17.2071,17.3105,16.9933,17.2071,436589.44013936,0
+ITB.US,D,20071227,000000,16.9545,17.0858,16.5448,16.5637,231815.92454606,0
+ITB.US,D,20071228,000000,16.6801,16.6801,16.1352,16.2207,269117.77554765,0
+ITB.US,D,20071231,000000,16.0327,16.7188,15.7384,16.5737,741725.88220966,0
+ITB.US,D,20080102,000000,16.69,16.69,15.8806,15.9273,336021.36504662,0
+ITB.US,D,20080103,000000,15.985,16.0327,15.261,15.27,451822.73048989,0
+ITB.US,D,20080104,000000,15.0443,15.1208,13.6342,14.386,856359.71067796,0
+ITB.US,D,20080107,000000,14.396,14.5451,13.9524,14.226,969974.83548075,0
+ITB.US,D,20080108,000000,14.3114,14.4884,13.3996,13.4194,465449.02335032,0
+ITB.US,D,20080109,000000,13.2941,13.4474,12.606,13.1897,703349.01223627,0
+ITB.US,D,20080110,000000,13.0227,14.0748,12.967,13.7287,519586.13404022,0
+ITB.US,D,20080111,000000,13.6342,13.9136,13.1897,13.5964,426211.33369512,0
+ITB.US,D,20080114,000000,13.7287,14.0648,13.2365,14.0548,296490.03129436,0
+ITB.US,D,20080115,000000,13.9136,13.9136,13.2275,13.332,405635.12866065,0
+ITB.US,D,20080116,000000,13.3806,14.226,13.2086,13.8132,546902.07448063,0
+ITB.US,D,20080117,000000,13.9624,14.2915,13.7665,13.9823,491068.46518886,0
+ITB.US,D,20080118,000000,14.198,14.2915,13.7287,14.0091,300390.87188518,0
+ITB.US,D,20080122,000000,13.2664,15.0443,13.2564,14.8931,1922913.2851794,0
+ITB.US,D,20080123,000000,14.6953,16.9197,14.4794,16.9098,1740770.4776694,0
+ITB.US,D,20080124,000000,17.1335,17.5333,16.3877,17.0123,1416881.0386057,0
+ITB.US,D,20080125,000000,17.3921,18.0553,16.7099,16.9197,796257.20004356,0
+ITB.US,D,20080128,000000,16.9457,17.9887,15.805,17.8933,688240.42006394,0
+ITB.US,D,20080129,000000,18.0453,18.9483,17.5899,18.7375,2092847.7387906,0
+ITB.US,D,20080130,000000,18.6441,18.8061,17.7828,17.8197,2113476.2366095,0
+ITB.US,D,20080131,000000,17.4109,19.9347,17.1673,19.6683,1899372.481521,0
+ITB.US,D,20080201,000000,19.6771,20.4618,19.014,20.2828,1383776.6891833,0
+ITB.US,D,20080204,000000,20.3007,20.3474,18.7872,19.0527,1523748.3829589,0
+ITB.US,D,20080205,000000,18.8508,19.9924,18.5227,18.5227,1504035.0088671,0
+ITB.US,D,20080206,000000,18.6718,18.9771,17.8376,17.9211,1452583.937161,0
+ITB.US,D,20080207,000000,17.6287,18.9085,17.6287,17.9698,1031936.756853,0
+ITB.US,D,20080208,000000,17.9698,18.1926,17.2071,17.7252,939886.37183618,0
+ITB.US,D,20080211,000000,17.7551,18.4581,17.1773,18.0921,544390.00956806,0
+ITB.US,D,20080212,000000,18.5327,18.663,17.7153,17.9499,774109.19458541,0
+ITB.US,D,20080213,000000,18.12,18.4293,17.8107,18.3537,472313.45693447,0
+ITB.US,D,20080214,000000,18.6341,18.6341,17.6973,17.8376,580790.81566907,0
+ITB.US,D,20080215,000000,17.8197,17.8277,16.8511,17.1137,846080.15601971,0
+ITB.US,D,20080219,000000,17.1504,17.6188,17.1504,17.2518,948718.82424895,0
+ITB.US,D,20080220,000000,17.2618,18.0553,17.0391,17.9987,895760.3124692,0
+ITB.US,D,20080221,000000,18.2562,18.5426,17.4477,17.5153,475621.98117881,0
+ITB.US,D,20080222,000000,17.5521,17.6188,17.0123,17.5333,483341.20066196,0
+ITB.US,D,20080225,000000,17.6775,18.1757,17.3473,18.1757,609641.3482058,0
+ITB.US,D,20080226,000000,18.2283,19.7527,18.0553,19.3401,1473211.4293494,0
+ITB.US,D,20080227,000000,19.2277,20.074,19.014,19.6096,622906.61972771,0
+ITB.US,D,20080228,000000,19.4535,19.4535,18.5227,18.6083,764578.83462686,0
+ITB.US,D,20080229,000000,18.2373,18.3626,17.2071,17.3921,1574097.2836704,0
+ITB.US,D,20080303,000000,17.3821,17.3821,16.3877,16.6513,856699.61377661,0
+ITB.US,D,20080304,000000,16.3599,17.2618,15.985,17.1237,959105.98136743,0
+ITB.US,D,20080305,000000,17.3921,17.5611,16.7736,17.0211,725717.25076723,0
+ITB.US,D,20080306,000000,16.7736,16.8998,15.7782,15.9572,2055331.688499,0
+ITB.US,D,20080307,000000,15.6907,16.3499,15.3347,15.7683,898794.29959539,0
+ITB.US,D,20080310,000000,15.9572,16.2684,15.3247,15.3536,681479.56641814,0
+ITB.US,D,20080311,000000,16.0238,16.7377,15.5893,16.69,1805588.389575,0
+ITB.US,D,20080312,000000,16.7934,17.0211,16.1262,16.1451,603261.62850791,0
+ITB.US,D,20080313,000000,15.795,17.3921,15.6081,17.2807,869984.99790792,0
+ITB.US,D,20080314,000000,17.9031,17.9031,16.2307,16.5837,1000218.1662176,0
+ITB.US,D,20080317,000000,16.2584,16.7736,15.7006,16.0984,923516.71905522,0
+ITB.US,D,20080318,000000,16.69,17.7729,16.6701,17.5333,1073937.9190382,0
+ITB.US,D,20080319,000000,17.5701,18.3716,17.5333,17.5333,1344114.6234702,0
+ITB.US,D,20080320,000000,17.6675,19.0427,17.5899,18.6798,1035159.8025075,0
+ITB.US,D,20080324,000000,19.2088,20.3852,18.8061,19.7717,3671603.1027953,0
+ITB.US,D,20080325,000000,20.1605,20.1605,19.37,19.6971,1307897.847745,0
+ITB.US,D,20080326,000000,19.7359,19.7359,18.3337,18.3716,2645270.7245482,0
+ITB.US,D,20080327,000000,18.8807,19.3897,18.296,18.7186,1431992.6476694,0
+ITB.US,D,20080328,000000,18.6251,18.7375,18.1757,18.2661,822523.26227392,0
+ITB.US,D,20080331,000000,18.3238,19.1721,18.1111,18.8907,937125.91619767,0
+ITB.US,D,20080401,000000,19.4455,20.2251,19.1531,19.7359,2007967.4990205,0
+ITB.US,D,20080402,000000,20.3852,20.966,20.1993,20.3852,3606001.8047543,0
+ITB.US,D,20080403,000000,20.3852,21.0883,19.7717,21.0316,2080639.384892,0
+ITB.US,D,20080404,000000,21.1558,21.1558,20.4051,20.788,2737496.0892669,0
+ITB.US,D,20080407,000000,21.2334,21.6163,20.6348,20.7214,3769728.5014779,0
+ITB.US,D,20080408,000000,20.4528,20.8934,19.6096,20.0183,2227220.0821123,0
+ITB.US,D,20080409,000000,20.0551,20.2161,18.9185,19.005,2091487.1207654,0
+ITB.US,D,20080410,000000,18.9671,19.9636,18.9671,19.6096,2585958.6394628,0
+ITB.US,D,20080411,000000,19.2556,19.717,18.8607,19.1531,881927.86536255,0
+ITB.US,D,20080414,000000,19.1441,19.1441,18.3716,18.5793,881232.97470819,0
+ITB.US,D,20080415,000000,18.6798,19.014,18.3337,18.9771,1088682.4729805,0
+ITB.US,D,20080416,000000,19.1721,19.8393,19.024,19.8393,1375719.5778626,0
+ITB.US,D,20080417,000000,19.7627,19.8105,19.2088,19.6683,957359.20124207,0
+ITB.US,D,20080418,000000,20.2161,20.3106,19.6683,19.8294,1589392.9231101,0
+ITB.US,D,20080421,000000,19.6971,19.707,19.2377,19.5727,1573497.9279107,0
+ITB.US,D,20080422,000000,19.36,19.726,18.9771,19.1441,1842391.4478637,0
+ITB.US,D,20080423,000000,19.2377,19.2377,18.2463,18.5615,1132538.0177513,0
+ITB.US,D,20080424,000000,18.5227,19.4991,18.1926,19.4067,786861.59456792,0
+ITB.US,D,20080425,000000,19.5261,19.7359,18.9006,19.4903,941023.73989707,0
+ITB.US,D,20080428,000000,19.536,20.1227,19.2277,19.9437,408643.97502509,0
+ITB.US,D,20080429,000000,19.8294,19.9437,19.3987,19.7527,470036.70955174,0
+ITB.US,D,20080430,000000,19.8105,19.886,18.9384,18.9384,688192.14980141,0
+ITB.US,D,20080501,000000,18.9006,19.906,18.7673,19.6394,1016725.5903729,0
+ITB.US,D,20080502,000000,19.8771,20.0381,19.3501,19.4067,933005.84816452,0
+ITB.US,D,20080505,000000,19.3311,19.6971,19.2755,19.4167,504533.85717417,0
+ITB.US,D,20080506,000000,19.2655,19.7527,18.9185,19.717,443691.2025143,0
+ITB.US,D,20080507,000000,19.6016,19.7717,18.7773,18.8061,1114380.3539957,0
+ITB.US,D,20080508,000000,18.9185,18.9185,17.8654,17.9887,1345744.750461,0
+ITB.US,D,20080509,000000,17.8654,18.2015,17.5611,17.7351,1003748.9347957,0
+ITB.US,D,20080512,000000,17.7551,18.0166,17.4677,17.7451,420712.54628842,0
+ITB.US,D,20080513,000000,17.764,17.8654,17.4011,17.6874,606946.2585478,0
+ITB.US,D,20080514,000000,17.7828,18.3139,17.7252,18.1011,478245.67107348,0
+ITB.US,D,20080515,000000,18.3815,18.5983,17.9698,18.5038,783998.56462152,0
+ITB.US,D,20080516,000000,18.9384,18.9483,17.9987,18.2861,757004.42593132,0
+ITB.US,D,20080519,000000,18.2661,18.3337,17.6487,17.7928,525624.94500898,0
+ITB.US,D,20080520,000000,17.7252,17.7451,17.0391,17.1773,798655.62871309,0
+ITB.US,D,20080521,000000,17.2518,17.2907,16.332,16.4603,1108178.6308909,0
+ITB.US,D,20080522,000000,16.6801,16.7557,16.1729,16.3042,735283.81342266,0
+ITB.US,D,20080523,000000,16.0427,16.2207,15.7483,15.9949,1069090.7801756,0
+ITB.US,D,20080527,000000,16.0327,16.6214,15.975,16.5081,699255.09059533,0
+ITB.US,D,20080528,000000,16.6701,16.7736,16.1073,16.3877,521119.72050606,0
+ITB.US,D,20080529,000000,16.2484,16.7099,16.2207,16.4324,763048.26505244,0
+ITB.US,D,20080530,000000,16.4057,16.5837,16.1918,16.2387,193973.04435191,0
+ITB.US,D,20080602,000000,16.0984,16.2207,15.6748,15.975,600939.62775405,0
+ITB.US,D,20080603,000000,16.1918,16.6214,16.0884,16.5538,541852.80389376,0
+ITB.US,D,20080604,000000,16.4514,16.8809,16.2584,16.3698,533494.00343207,0
+ITB.US,D,20080605,000000,16.3042,16.6124,15.9473,16.2783,534605.22510076,0
+ITB.US,D,20080606,000000,16.1819,16.1819,15.3446,15.3894,1389055.2435173,0
+ITB.US,D,20080609,000000,15.3347,15.7294,14.751,14.9986,1369536.9617367,0
+ITB.US,D,20080610,000000,14.8096,15.3247,14.6574,15.1776,1107185.0679871,0
+ITB.US,D,20080611,000000,15.0084,15.1587,14.1524,14.1811,744503.43356616,0
+ITB.US,D,20080612,000000,14.4794,14.7898,14.3114,14.4148,433031.51953862,0
+ITB.US,D,20080613,000000,14.4228,14.8931,14.4228,14.8931,734063.98366328,0
+ITB.US,D,20080616,000000,14.9419,15.1874,14.722,15.1408,382960.17283652,0
+ITB.US,D,20080617,000000,15.3068,15.3068,14.6396,14.7599,291240.64024407,0
+ITB.US,D,20080618,000000,14.6396,14.9886,14.4984,14.903,553320.00813636,0
+ITB.US,D,20080619,000000,14.8096,15.2978,14.6953,15.2978,374507.84874118,0
+ITB.US,D,20080620,000000,15.27,15.27,14.6774,14.7698,299641.67718547,0
+ITB.US,D,20080623,000000,14.8186,14.932,14.198,14.2726,415202.69694656,0
+ITB.US,D,20080624,000000,14.386,14.8832,13.8749,14.4884,871516.57311281,0
+ITB.US,D,20080625,000000,14.5173,15.1109,14.4148,14.5351,421703.09230079,0
+ITB.US,D,20080626,000000,14.4318,14.4318,13.7934,13.9524,535054.74192058,0
+ITB.US,D,20080627,000000,13.9336,14.0548,13.5964,13.8838,447479.41249254,0
+ITB.US,D,20080630,000000,13.7198,13.866,13.4194,13.4474,559157.69301125,0
+ITB.US,D,20080701,000000,13.3031,13.493,12.8745,13.3996,853994.46781392,0
+ITB.US,D,20080702,000000,13.3996,13.5586,12.977,12.9958,580209.56125777,0
+ITB.US,D,20080703,000000,12.9113,13.0874,12.6537,12.967,642626.02760225,0
+ITB.US,D,20080707,000000,12.957,13.1997,12.1665,12.43,991235.87486488,0
+ITB.US,D,20080708,000000,12.4966,13.512,12.1476,13.512,1492589.9284948,0
+ITB.US,D,20080709,000000,13.3906,13.7198,12.4777,12.5245,759274.13390076,0
+ITB.US,D,20080710,000000,12.3912,12.6437,11.9796,12.1566,1017764.4066478,0
+ITB.US,D,20080711,000000,12.4966,12.5066,11.5738,11.9239,908345.77779379,0
+ITB.US,D,20080714,000000,12.084,12.5533,11.8383,12.0451,896122.33943819,0
+ITB.US,D,20080715,000000,11.8294,12.5344,11.2237,12.1665,1103225.9008291,0
+ITB.US,D,20080716,000000,11.9895,13.4294,11.9796,13.2086,1076821.0615939,0
+ITB.US,D,20080717,000000,13.8033,14.2915,13.135,13.8221,1037576.3325255,0
+ITB.US,D,20080718,000000,14.028,14.217,13.493,13.7376,520592.77014009,0
+ITB.US,D,20080721,000000,13.866,14.3383,13.6342,13.8033,613499.95231691,0
+ITB.US,D,20080722,000000,13.7576,14.9419,13.493,14.913,640879.2474769,0
+ITB.US,D,20080723,000000,15.0543,15.9373,14.8464,15.4948,1319800.4899809,0
+ITB.US,D,20080724,000000,15.627,15.627,13.9425,14.046,3188091.950584,0
+ITB.US,D,20080725,000000,13.8938,14.8374,13.7376,14.2348,1117448.5325579,0
+ITB.US,D,20080728,000000,14.3304,14.396,13.502,13.5676,1007397.3621387,0
+ITB.US,D,20080729,000000,13.7754,14.6118,13.6154,14.4496,997986.67220599,0
+ITB.US,D,20080730,000000,14.5829,14.903,14.028,14.4318,1253520.391373,0
+ITB.US,D,20080731,000000,14.1224,14.7698,14.028,14.5273,725764.51539929,0
+ITB.US,D,20080801,000000,14.7698,14.7698,13.9724,14.4049,1137542.0349671,0
+ITB.US,D,20080804,000000,14.386,14.386,13.8221,14.0648,1257323.6858082,0
+ITB.US,D,20080805,000000,14.2826,14.5173,13.9823,14.386,884678.26469637,0
+ITB.US,D,20080806,000000,14.5829,14.751,14.028,14.5273,864388.66434568,0
+ITB.US,D,20080807,000000,14.208,14.8186,14.0847,14.3581,583815.75212104,0
+ITB.US,D,20080808,000000,14.3014,15.3347,14.3014,15.1776,913585.11253939,0
+ITB.US,D,20080811,000000,15.3168,16.0984,15.102,15.4659,1048041.9288206,0
+ITB.US,D,20080812,000000,15.5147,15.6907,14.6206,14.6396,931820.20984109,0
+ITB.US,D,20080813,000000,14.6118,14.8275,14.1811,14.4884,1199763.4090004,0
+ITB.US,D,20080814,000000,14.5918,15.1874,14.1811,14.9697,489280.45421426,0
+ITB.US,D,20080815,000000,15.0264,15.5982,15.0264,15.2134,328827.08466851,0
+ITB.US,D,20080818,000000,15.1109,15.3714,14.4228,14.5173,260312.47515756,0
+ITB.US,D,20080819,000000,14.198,14.4416,13.9336,14.046,714620.11853735,0
+ITB.US,D,20080820,000000,14.1712,14.4148,13.8221,14.386,884925.64979184,0
+ITB.US,D,20080821,000000,14.3383,14.903,13.9912,14.8464,1013505.5616098,0
+ITB.US,D,20080822,000000,14.9986,15.2333,14.5451,15.1408,482756.92935924,0
+ITB.US,D,20080825,000000,15.0354,15.2511,14.396,14.396,1054267.7870566,0
+ITB.US,D,20080826,000000,14.4318,14.573,13.7098,13.8838,2979677.047061,0
+ITB.US,D,20080827,000000,14.0648,14.6396,13.9912,14.564,503322.07245854,0
+ITB.US,D,20080828,000000,14.741,15.4659,14.6574,15.4182,786104.35482446,0
+ITB.US,D,20080829,000000,15.28,15.7294,15.2034,15.5414,542003.64846417,0
+ITB.US,D,20080902,000000,15.985,16.4514,15.5147,15.805,776861.60518017,0
+ITB.US,D,20080903,000000,15.9661,16.1819,15.637,15.9184,498936.51798148,0
+ITB.US,D,20080904,000000,15.8806,15.8894,14.9419,15.1408,617195.64429196,0
+ITB.US,D,20080905,000000,15.0543,15.7106,14.5173,15.618,862274.82909899,0
+ITB.US,D,20080908,000000,17.0211,17.2907,16.3788,17.1037,2329907.0206042,0
+ITB.US,D,20080909,000000,16.8611,16.9644,15.5614,15.9184,1565744.5169915,0
+ITB.US,D,20080910,000000,16.0427,16.7934,15.618,16.4324,710402.50434868,0
+ITB.US,D,20080911,000000,16.0049,17.1037,15.8627,16.9197,1915208.1445228,0
+ITB.US,D,20080912,000000,16.8611,17.3204,16.5937,16.9834,1172376.0687968,0
+ITB.US,D,20080915,000000,16.163,17.1237,15.9273,16.1819,1184816.7233336,0
+ITB.US,D,20080916,000000,15.9949,16.8809,15.3624,16.7188,1118119.288081,0
+ITB.US,D,20080917,000000,16.6214,16.6214,15.3536,15.4758,999580.5965,0
+ITB.US,D,20080918,000000,15.4948,17.3383,14.6574,17.1673,1839586.7444846,0
+ITB.US,D,20080919,000000,18.8061,18.826,17.5611,18.5705,1903575.0112527,0
+ITB.US,D,20080922,000000,18.2661,18.5426,16.4991,16.6701,914600.79931348,0
+ITB.US,D,20080923,000000,16.9297,17.0947,15.9184,16.1819,1886795.0612402,0
+ITB.US,D,20080924,000000,16.1073,17.0758,15.985,16.7834,370894.61846462,0
+ITB.US,D,20080925,000000,17.3543,17.6188,16.6513,17.4011,1139215.4040682,0
+ITB.US,D,20080926,000000,16.69,17.8107,16.5259,17.8017,520038.66775145,0
+ITB.US,D,20080929,000000,17.3921,17.3921,15.6648,15.8627,889764.74361061,0
+ITB.US,D,20080930,000000,16.7099,16.8899,15.8717,16.8899,809991.09536421,0
+ITB.US,D,20081001,000000,16.8034,17.2141,16.2107,17.0669,530584.71448409,0
+ITB.US,D,20081002,000000,16.8223,17.0669,15.9184,16.0427,430680.35550115,0
+ITB.US,D,20081003,000000,16.6024,16.7736,13.493,15.2233,936329.45686589,0
+ITB.US,D,20081006,000000,14.2726,14.7121,13.5398,14.396,1151111.0068907,0
+ITB.US,D,20081007,000000,14.6574,14.6574,12.9491,12.986,676497.67307272,0
+ITB.US,D,20081008,000000,12.8257,13.9823,12.6437,13.0624,1056846.2235802,0
+ITB.US,D,20081009,000000,13.4661,13.5209,11.7837,11.9995,684366.7314958,0
+ITB.US,D,20081010,000000,11.2237,12.606,10.9663,12.5961,980509.82027822,0
+ITB.US,D,20081013,000000,13.154,13.164,12.3624,12.8357,635471.97244292,0
+ITB.US,D,20081014,000000,13.5776,13.6342,12.2231,12.6537,732131.16190109,0
+ITB.US,D,20081015,000000,12.4201,12.4201,11.1045,11.4227,1078551.7516318,0
+ITB.US,D,20081016,000000,11.2327,12.084,10.7663,11.9537,702388.63513799,0
+ITB.US,D,20081017,000000,11.556,12.2231,11.4227,11.6484,536315.80252922,0
+ITB.US,D,20081020,000000,11.8583,12.4589,11.5171,12.3266,409607.3690148,0
+ITB.US,D,20081021,000000,12.084,12.5245,11.8583,11.897,356769.53289137,0
+ITB.US,D,20081022,000000,11.3003,12.0094,11.0587,11.2805,409064.32856131,0
+ITB.US,D,20081023,000000,11.5917,11.5917,9.31684,10.1817,816291.37025503,0
+ITB.US,D,20081024,000000,8.93221,10.2761,8.93221,9.73419,717016.53594595,0
+ITB.US,D,20081027,000000,9.34408,10.0484,9.34408,9.34408,450910.62365415,0
+ITB.US,D,20081028,000000,9.60193,9.78292,8.69722,9.65861,900080.50096576,0
+ITB.US,D,20081029,000000,9.76403,10.6729,9.61189,10.302,598633.71708771,0
+ITB.US,D,20081030,000000,10.7197,10.9086,10.3607,10.6828,734903.68510522,0
+ITB.US,D,20081031,000000,10.8251,11.6773,10.4471,11.6484,797681.17278824,0
+ITB.US,D,20081103,000000,11.7547,12.0183,11.3273,11.5171,773244.35238172,0
+ITB.US,D,20081104,000000,11.7637,12.2331,11.735,12.1217,565617.86314671,0
+ITB.US,D,20081105,000000,11.725,12.4101,11.2905,11.3839,551317.79787179,0
+ITB.US,D,20081106,000000,11.0866,11.4317,10.8151,10.9851,250104.32026263,0
+ITB.US,D,20081107,000000,11.0866,11.0866,10.4383,10.6729,268530.48735352,0
+ITB.US,D,20081110,000000,10.5973,10.9563,9.72623,9.92909,425898.58261914,0
+ITB.US,D,20081111,000000,9.70635,10.0673,9.39082,9.78292,258135.28519129,0
+ITB.US,D,20081112,000000,9.42941,9.59199,8.83843,8.89511,323819.04493088,0
+ITB.US,D,20081113,000000,8.76286,9.40066,8.03914,9.39082,952856.99363055,0
+ITB.US,D,20081114,000000,9.17563,9.70635,8.89511,8.94175,372976.27353628,0
+ITB.US,D,20081117,000000,8.87592,8.99833,8.49974,8.69722,248510.39596863,0
+ITB.US,D,20081118,000000,8.48105,8.84779,8.18949,8.44336,386045.44711666,0
+ITB.US,D,20081119,000000,8.34024,8.52808,7.47491,7.52185,416491.91520833,0
+ITB.US,D,20081120,000000,7.26798,7.55009,6.74175,6.76034,762331.25052775,0
+ITB.US,D,20081121,000000,6.83581,7.13602,6.06465,6.68496,677867.34177205,0
+ITB.US,D,20081124,000000,6.72265,7.96356,6.70405,7.71009,689834.34435796,0
+ITB.US,D,20081125,000000,7.9921,8.74456,7.9921,8.55602,646355.91101327,0
+ITB.US,D,20081126,000000,8.40598,9.70635,8.22718,9.5721,738343.94694106,0
+ITB.US,D,20081128,000000,9.40066,9.66756,9.18518,9.45875,128481.36003198,0
+ITB.US,D,20081201,000000,9.14719,9.24992,8.16155,8.22718,675988.8240552,0
+ITB.US,D,20081202,000000,8.36819,8.87592,8.20799,8.76286,188443.08240066,0
+ITB.US,D,20081203,000000,8.48105,9.89329,8.48105,9.79087,601434.397945,0
+ITB.US,D,20081204,000000,9.65861,10.7197,9.47764,10.1817,997995.72288022,0
+ITB.US,D,20081205,000000,9.90921,10.7366,9.50648,10.5685,569297.46503426,0
+ITB.US,D,20081208,000000,11.0319,11.1591,10.4651,10.9275,452856.51861244,0
+ITB.US,D,20081209,000000,10.7197,11.375,10.1339,10.302,547705.57322568,0
+ITB.US,D,20081210,000000,10.5217,10.8797,10.1538,10.8707,410596.90939669,0
+ITB.US,D,20081211,000000,10.7267,10.8707,9.94799,10.1727,369410.30789178,0
+ITB.US,D,20081212,000000,9.85452,10.6251,9.67751,10.4839,269731.21013399,0
+ITB.US,D,20081215,000000,10.3885,10.7097,9.49752,9.79087,538284.82698831,0
+ITB.US,D,20081216,000000,9.84557,10.9951,9.83762,10.8608,1359518.8710004,0
+ITB.US,D,20081217,000000,10.7564,11.2905,10.7197,11.0041,682909.57294563,0
+ITB.US,D,20081218,000000,11.0777,11.4704,10.5317,10.8151,614504.57715584,0
+ITB.US,D,20081219,000000,10.8051,11.1045,9.87439,9.98575,355363.66149514,0
+ITB.US,D,20081222,000000,9.95693,9.95693,9.09201,9.27916,517123.34502064,0
+ITB.US,D,20081223,000000,9.23162,9.32638,8.90406,8.94175,258314.28741484,0
+ITB.US,D,20081224,000000,8.83843,9.02658,8.83843,8.86648,74431.739192932,0
+ITB.US,D,20081226,000000,8.81965,9.07361,8.80065,8.91361,79184.348791334,0
+ITB.US,D,20081229,000000,8.86648,8.93221,8.55602,8.66908,236781.72780397,0
+ITB.US,D,20081230,000000,8.70658,9.04508,8.60336,9.02658,148493.40637312,0
+ITB.US,D,20081231,000000,9.02658,9.40066,8.93221,9.22168,464544.96155834,0
+ITB.US,D,20090102,000000,9.34408,9.56315,9.11995,9.45875,234257.59532577,0
+ITB.US,D,20090105,000000,9.52536,10.0484,9.32638,9.94799,289024.2306895,0
+ITB.US,D,20090106,000000,10.1637,10.3707,10.0394,10.3407,480110.10996376,0
+ITB.US,D,20090107,000000,10.1061,10.1339,9.79983,9.90921,196399.63067458,0
+ITB.US,D,20090108,000000,9.74413,10.2463,9.70635,10.2194,106823.09661243,0
+ITB.US,D,20090109,000000,10.2663,10.2663,9.51542,9.77298,307227.14781619,0
+ITB.US,D,20090112,000000,9.65861,9.87439,9.05452,9.10125,300719.71304867,0
+ITB.US,D,20090113,000000,9.05452,9.35264,8.97945,9.21233,147691.91888901,0
+ITB.US,D,20090114,000000,9.1105,9.1105,8.6505,8.69722,215151.62203756,0
+ITB.US,D,20090115,000000,8.69722,9.08305,8.32125,8.62206,470940.77134374,0
+ITB.US,D,20090116,000000,8.88546,9.02658,8.44336,8.91361,255489.47142629,0
+ITB.US,D,20090120,000000,8.93221,8.93221,8.17069,8.20799,255959.10085551,0
+ITB.US,D,20090121,000000,8.20799,8.42457,7.86064,8.40598,626336.82525885,0
+ITB.US,D,20090122,000000,8.17069,8.46265,8.1519,8.25571,273712.50116235,0
+ITB.US,D,20090123,000000,7.96356,8.56578,7.96356,8.34024,407705.72179715,0
+ITB.US,D,20090126,000000,8.36819,8.96999,8.28326,8.69722,381325.01769327,0
+ITB.US,D,20090127,000000,8.73492,8.86648,8.46265,8.51853,221488.09962527,0
+ITB.US,D,20090128,000000,8.64105,9.307,8.64105,9.08305,479922.05706598,0
+ITB.US,D,20090129,000000,8.92306,8.98889,8.38678,8.46265,210395.99554775,0
+ITB.US,D,20090130,000000,8.48105,8.49049,8.06718,8.11451,169175.20260688,0
+ITB.US,D,20090202,000000,7.9921,8.49049,7.9921,8.22718,559960.18612584,0
+ITB.US,D,20090203,000000,8.36819,8.88546,8.33089,8.7913,334557.16708318,0
+ITB.US,D,20090204,000000,8.82879,8.97945,8.58466,8.65964,347776.17960349,0
+ITB.US,D,20090205,000000,8.52808,8.90406,8.52808,8.80065,570748.58980161,0
+ITB.US,D,20090206,000000,8.80065,9.79087,8.80065,9.53432,638048.39770553,0
+ITB.US,D,20090209,000000,9.41946,9.50648,9.1105,9.33623,431006.17977324,0
+ITB.US,D,20090210,000000,9.22168,9.47764,8.41522,8.50929,901069.03571718,0
+ITB.US,D,20090211,000000,8.55602,8.83843,8.37743,8.58466,901489.3892534,0
+ITB.US,D,20090212,000000,8.34024,8.36819,7.91682,8.34024,605677.15289541,0
+ITB.US,D,20090213,000000,8.28326,8.49974,8.14265,8.38678,451603.50304756,0
+ITB.US,D,20090217,000000,8.02035,8.1519,7.94536,8.02035,177477.68776228,0
+ITB.US,D,20090218,000000,8.28326,8.28326,7.64445,7.69129,247897.96701276,0
+ITB.US,D,20090219,000000,7.69129,7.88838,7.08948,7.08948,495524.41379878,0
+ITB.US,D,20090220,000000,7.05209,7.16486,6.78857,7.0329,435106.135197,0
+ITB.US,D,20090223,000000,7.11772,7.23974,6.92939,6.93863,236533.33707803,0
+ITB.US,D,20090224,000000,7.01411,7.76638,6.97711,7.5126,428441.82207626,0
+ITB.US,D,20090225,000000,7.55964,7.55964,7.09883,7.29662,668984.60783579,0
+ITB.US,D,20090226,000000,7.47491,7.55009,7.17411,7.23974,304816.65158102,0
+ITB.US,D,20090227,000000,7.05209,7.33381,6.94838,6.98645,479497.6810079,0
+ITB.US,D,20090302,000000,6.75119,6.98645,6.61912,6.63842,271922.47892683,0
+ITB.US,D,20090303,000000,6.66646,6.76949,6.26224,6.34686,198632.13031667,0
+ITB.US,D,20090304,000000,6.44094,6.63842,6.29038,6.48778,202369.05314097,0
+ITB.US,D,20090305,000000,6.26224,6.48778,6.16797,6.20535,164017.32392931,0
+ITB.US,D,20090306,000000,6.26224,6.3934,5.95158,6.09269,491428.48089691,0
+ITB.US,D,20090309,000000,6.12094,6.43138,5.97068,6.13059,213329.419627,0
+ITB.US,D,20090310,000000,6.38425,6.92014,6.29038,6.91089,415617.01669995,0
+ITB.US,D,20090311,000000,7.04235,7.15532,6.73229,6.88275,536041.26541107,0
+ITB.US,D,20090312,000000,6.96748,7.47491,6.72265,7.41872,318907.54571831,0
+ITB.US,D,20090313,000000,7.41872,7.62546,7.22134,7.45622,202445.48105664,0
+ITB.US,D,20090316,000000,7.42788,7.63501,7.13602,7.18366,920895.04042148,0
+ITB.US,D,20090317,000000,7.30636,7.56919,7.09883,7.56919,336897.26918548,0
+ITB.US,D,20090318,000000,7.63501,8.43402,7.28687,8.22718,1087911.1544105,0
+ITB.US,D,20090319,000000,8.49974,8.50929,7.90748,7.95491,528529.20580462,0
+ITB.US,D,20090320,000000,8.02035,8.02035,7.39069,7.42788,263423.89582989,0
+ITB.US,D,20090323,000000,7.81341,8.35883,7.57863,8.32125,568714.199362,0
+ITB.US,D,20090324,000000,8.42457,8.46265,8.1519,8.25571,421372.23987635,0
+ITB.US,D,20090325,000000,8.36819,9.09201,8.19894,8.56578,1065577.1073156,0
+ITB.US,D,20090326,000000,8.7913,9.13875,8.72518,9.09201,474791.33041109,0
+ITB.US,D,20090327,000000,9.01693,9.22168,8.88546,8.96999,388161.29362429,0
+ITB.US,D,20090330,000000,8.84779,8.94175,8.23663,8.37743,391766.4788571,0
+ITB.US,D,20090331,000000,8.51853,8.61241,8.03914,8.21733,415062.91431131,0
+ITB.US,D,20090401,000000,8.27421,8.57522,7.9921,8.43402,249334.00732307,0
+ITB.US,D,20090402,000000,8.73492,9.02658,8.6505,8.84779,434589.24113572,0
+ITB.US,D,20090403,000000,8.87592,9.04508,8.66908,9.00749,274016.20156412,0
+ITB.US,D,20090406,000000,8.92306,8.92306,8.60336,8.82879,274712.09784894,0
+ITB.US,D,20090407,000000,8.66908,8.71602,8.34024,8.40598,182230.29736069,0
+ITB.US,D,20090408,000000,8.80065,8.90406,8.27421,8.45291,364348.96973927,0
+ITB.US,D,20090409,000000,8.88546,9.05452,8.6505,9.02658,1134025.3452156,0
+ITB.US,D,20090413,000000,8.85703,9.03573,8.75391,8.97945,308995.0461814,0
+ITB.US,D,20090414,000000,9.01693,9.06417,8.6505,8.82879,246200.4627804,0
+ITB.US,D,20090415,000000,8.72518,9.40066,8.67833,9.27916,1020211.1055798,0
+ITB.US,D,20090416,000000,9.33623,9.72623,9.13875,9.61189,535693.31726866,0
+ITB.US,D,20090417,000000,9.65861,10.1151,9.59199,10.0573,392377.90218249,0
+ITB.US,D,20090420,000000,9.87439,9.87439,9.16649,9.21233,356274.76270042,0
+ITB.US,D,20090421,000000,9.07361,9.78292,9.00749,9.6964,382529.76299562,0
+ITB.US,D,20090422,000000,9.6964,10.2284,9.45875,9.87439,551845.75386821,0
+ITB.US,D,20090423,000000,10.0027,10.1061,9.41946,9.90125,350959.00003916,0
+ITB.US,D,20090424,000000,9.96692,10.6927,9.92909,10.5217,503947.57461052,0
+ITB.US,D,20090427,000000,10.3318,10.7753,10.2663,10.4283,288106.09007093,0
+ITB.US,D,20090428,000000,10.2463,10.5973,10.1538,10.3885,280552.79961524,0
+ITB.US,D,20090429,000000,10.5873,10.9374,10.4084,10.7007,575672.15657981,0
+ITB.US,D,20090430,000000,10.9086,11.0687,10.4383,10.5407,405610.99352938,0
+ITB.US,D,20090501,000000,10.4183,10.5685,10.1439,10.2663,741117.47577567,0
+ITB.US,D,20090504,000000,10.4571,11.0777,10.4571,11.0687,389289.61101095,0
+ITB.US,D,20090505,000000,11.0687,11.1871,10.7366,11.0229,388472.03343933,0
+ITB.US,D,20090506,000000,11.1591,11.1591,10.3407,10.7007,516535.05119605,0
+ITB.US,D,20090507,000000,10.9463,11.0229,10.0305,10.1817,1553110.7814045,0
+ITB.US,D,20090508,000000,10.4183,10.6351,10.0305,10.6251,569084.27137474,0
+ITB.US,D,20090511,000000,10.3219,10.5029,10.1817,10.2761,261380.45471606,0
+ITB.US,D,20090512,000000,10.2921,10.4084,9.75408,9.95693,597713.5652082,0
+ITB.US,D,20090513,000000,9.76403,9.76403,9.40922,9.42941,333821.04557957,0
+ITB.US,D,20090514,000000,9.40066,9.85452,9.24107,9.59199,339063.39721658,0
+ITB.US,D,20090515,000000,9.60193,9.85452,9.40066,9.47764,303790.90850223,0
+ITB.US,D,20090518,000000,9.66756,10.1538,9.66756,10.124,531248.43059389,0
+ITB.US,D,20090519,000000,10.1817,10.1817,9.79983,9.95693,343501.24447806,0
+ITB.US,D,20090520,000000,10.0117,10.2761,9.62083,9.65861,307655.54639614,0
+ITB.US,D,20090521,000000,9.49752,9.63873,9.26006,9.40922,328612.88537854,0
+ITB.US,D,20090522,000000,9.48758,9.51542,9.19373,9.32638,293396.71197048,0
+ITB.US,D,20090526,000000,9.39082,9.81972,9.20318,9.74413,302262.35018874,0
+ITB.US,D,20090527,000000,9.66756,9.98575,9.4488,9.46769,296297.9558747,0
+ITB.US,D,20090528,000000,9.56315,9.62979,8.9511,9.18518,442042.97417494,0
+ITB.US,D,20090529,000000,9.16649,9.47764,9.16649,9.35264,224077.59808399,0
+ITB.US,D,20090601,000000,9.61189,9.77298,9.49752,9.63873,1289044.2877046,0
+ITB.US,D,20090602,000000,9.61189,9.91915,9.48758,9.81972,781340.6832909,0
+ITB.US,D,20090603,000000,9.79087,9.79087,9.38218,9.47764,243169.49254563,0
+ITB.US,D,20090604,000000,9.49752,9.52536,9.29854,9.4488,410917.70551642,0
+ITB.US,D,20090605,000000,9.65861,9.65861,9.29854,9.36278,239877.05838879,0
+ITB.US,D,20090608,000000,9.26942,9.5721,9.22168,9.49752,163401.87808204,0
+ITB.US,D,20090609,000000,9.50648,9.78292,9.47764,9.65861,142184.08080808,0
+ITB.US,D,20090610,000000,9.79087,9.82767,9.38218,9.55321,150547.90942211,0
+ITB.US,D,20090611,000000,9.53432,9.5721,9.29854,9.307,252972.37836137,0
+ITB.US,D,20090612,000000,9.37222,9.37222,9.11995,9.2887,168248.01131409,0
+ITB.US,D,20090615,000000,9.12939,9.18518,8.89511,8.89511,360657.30028609,0
+ITB.US,D,20090616,000000,9.12939,9.2887,8.88546,8.94175,281309.03372823,0
+ITB.US,D,20090617,000000,8.93221,9.20318,8.74456,9.06417,257714.93165509,0
+ITB.US,D,20090618,000000,9.04508,9.1105,8.81965,8.87592,423273.88709399,0
+ITB.US,D,20090619,000000,8.99833,9.06417,8.91361,8.96999,123962.05670248,0
+ITB.US,D,20090622,000000,8.87592,8.93221,8.74456,8.76286,267431.33325046,0
+ITB.US,D,20090623,000000,8.76286,8.87592,8.66908,8.76286,284234.41276373,0
+ITB.US,D,20090624,000000,8.78186,8.98889,8.6505,8.74456,245471.3806901,0
+ITB.US,D,20090625,000000,8.68768,9.19373,8.68768,9.17563,193633.14125326,0
+ITB.US,D,20090626,000000,9.16649,9.24992,9.07361,9.12939,214160.07039473,0
+ITB.US,D,20090629,000000,9.22168,9.33623,9.06417,9.2887,223343.48784133,0
+ITB.US,D,20090630,000000,9.26006,9.40066,9.17563,9.23162,161357.43133774,0
+ITB.US,D,20090701,000000,9.2887,9.35264,9.20318,9.24992,171167.35656677,0
+ITB.US,D,20090702,000000,9.16649,9.16649,8.96055,8.98889,143144.45790637,0
+ITB.US,D,20090706,000000,8.93221,8.97945,8.73492,8.80065,239749.34331919,0
+ITB.US,D,20090707,000000,8.83843,8.83843,8.60336,8.62206,241373.43652727,0
+ITB.US,D,20090708,000000,8.70658,8.70658,8.36819,8.46265,553795.6713484,0
+ITB.US,D,20090709,000000,8.58466,8.71602,8.46265,8.6505,120895.88940127,0
+ITB.US,D,20090710,000000,8.56578,8.66908,8.44336,8.59392,103731.78854948,0
+ITB.US,D,20090713,000000,8.57522,8.72518,8.40598,8.71602,136038.67300955,0
+ITB.US,D,20090714,000000,8.67833,8.96999,8.6505,8.94175,152050.3213434,0
+ITB.US,D,20090715,000000,9.02658,9.37222,9.02658,9.32638,244891.13190925,0
+ITB.US,D,20090716,000000,9.34408,9.64868,9.26006,9.62083,313062.82143013,0
+ITB.US,D,20090717,000000,9.71629,9.81972,9.65861,9.81972,222497.75261656,0
+ITB.US,D,20090720,000000,9.77298,9.94799,9.74413,9.89329,320789.08032657,0
+ITB.US,D,20090721,000000,9.96692,9.97578,9.68646,9.80977,255978.20783442,0
+ITB.US,D,20090722,000000,9.73419,10.1917,9.73419,10.1538,357378.94495583,0
+ITB.US,D,20090723,000000,10.2006,10.834,10.1637,10.6828,681900.92558483,0
+ITB.US,D,20090724,000000,10.6639,10.7465,10.3707,10.7366,516170.00733565,0
+ITB.US,D,20090727,000000,10.9951,11.1781,10.5973,11.1213,2197325.7051484,0
+ITB.US,D,20090728,000000,11.0497,11.2427,10.9762,11.1591,850460.68234444,0
+ITB.US,D,20090729,000000,11.2069,11.2069,10.9463,11.0866,468771.62642124,0
+ITB.US,D,20090730,000000,11.2706,11.3461,11.0777,11.2148,380887.56843909,0
+ITB.US,D,20090731,000000,11.1871,11.4704,11.1691,11.3938,453511.18404803,0
+ITB.US,D,20090803,000000,11.5659,11.6295,11.3371,11.5659,612025.69804876,0
+ITB.US,D,20090804,000000,11.4983,11.8483,11.2069,11.6673,572674.37215052,0
+ITB.US,D,20090805,000000,11.7637,11.897,11.5371,11.8383,915587.32280398,0
+ITB.US,D,20090806,000000,11.9337,11.9796,11.6395,11.6872,677277.03668651,0
+ITB.US,D,20090807,000000,11.9437,12.4101,11.907,12.1765,619146.56740261,0
+ITB.US,D,20090810,000000,12.2231,12.2331,11.7837,11.8871,418488.09169009,0
+ITB.US,D,20090811,000000,11.897,11.897,11.556,11.7737,358144.22974304,0
+ITB.US,D,20090812,000000,11.9995,12.278,11.9537,12.1387,2043639.2230312,0
+ITB.US,D,20090813,000000,12.2132,12.27,11.8383,12.1018,401307.90075081,0
+ITB.US,D,20090814,000000,12.1765,12.1765,11.6872,11.8294,360359.63366714,0
+ITB.US,D,20090817,000000,11.4803,11.556,11.2237,11.3938,678783.47112967,0
+ITB.US,D,20090818,000000,11.3839,11.6773,11.366,11.6206,685543.31914501,0
+ITB.US,D,20090819,000000,11.5171,11.7161,11.375,11.6484,495570.67280038,0
+ITB.US,D,20090820,000000,11.6573,11.8871,11.6395,11.7936,851642.29814598,0
+ITB.US,D,20090821,000000,11.9895,12.4011,11.8671,12.2421,2528323.9460004,0
+ITB.US,D,20090824,000000,12.4011,12.4589,12.1018,12.1854,2131866.2010035,0
+ITB.US,D,20090825,000000,12.3445,12.6906,12.2033,12.5156,782296.03223682,0
+ITB.US,D,20090826,000000,12.5533,12.8835,12.3912,12.787,2249313.7835252,0
+ITB.US,D,20090827,000000,12.7581,12.7581,12.2231,12.634,772162.29399664,0
+ITB.US,D,20090828,000000,12.8546,12.8646,12.4777,12.6717,1778228.2013939,0
+ITB.US,D,20090831,000000,12.4011,12.5156,12.2421,12.3535,476369.16461758,0
+ITB.US,D,20090901,000000,12.4011,12.5871,11.8294,11.9239,756117.4598573,0
+ITB.US,D,20090902,000000,11.7547,11.8671,11.556,11.6007,421777.50895552,0
+ITB.US,D,20090903,000000,11.556,11.7547,11.4027,11.7547,365886.57872699,0
+ITB.US,D,20090904,000000,11.7061,11.9617,11.6295,11.9437,219293.81394103,0
+ITB.US,D,20090908,000000,12.0551,12.2033,11.9337,12.084,349277.58589431,0
+ITB.US,D,20090909,000000,12.1943,12.278,12.0362,12.1765,439449.45319436,0
+ITB.US,D,20090910,000000,12.27,12.4101,12.1018,12.3167,363904.4810718,0
+ITB.US,D,20090911,000000,12.4589,12.5245,12.1217,12.2033,283356.49736394,0
+ITB.US,D,20090914,000000,12.2421,12.2421,12.0094,12.1665,393319.17230186,0
+ITB.US,D,20090915,000000,12.261,12.4589,12.1665,12.45,426974.6072214,0
+ITB.US,D,20090916,000000,12.5245,12.9292,12.5066,12.8934,748719.0364939,0
+ITB.US,D,20090917,000000,12.9958,13.0972,12.5623,12.7005,559893.81451487,0
+ITB.US,D,20090918,000000,12.8745,12.986,12.7005,12.7005,438700.25849466,0
+ITB.US,D,20090921,000000,12.6816,12.7304,12.3723,12.615,304383.22484871,0
+ITB.US,D,20090922,000000,12.806,12.806,12.5066,12.5344,395515.46924703,0
+ITB.US,D,20090923,000000,12.606,12.6537,12.1665,12.1943,510859.27282672,0
+ITB.US,D,20090924,000000,12.3445,12.43,11.8294,11.9696,677081.94437545,0
+ITB.US,D,20090925,000000,11.8483,11.9796,11.5917,11.6484,464863.74641714,0
+ITB.US,D,20090928,000000,11.6773,11.907,11.6484,11.8294,722699.35372855,0
+ITB.US,D,20090929,000000,11.917,12.0362,11.7936,11.7936,693110.68842727,0
+ITB.US,D,20090930,000000,11.917,11.917,11.4883,11.5738,392008.83580022,0
+ITB.US,D,20091001,000000,11.4883,11.4883,11.0319,11.0687,1391531.1057329,0
+ITB.US,D,20091002,000000,10.8151,11.0041,10.7753,10.834,411661.87206379,0
+ITB.US,D,20091005,000000,10.8519,11.0777,10.834,10.9851,425543.59506344,0
+ITB.US,D,20091006,000000,11.0418,11.3273,11.0319,11.1691,1219465.721157,0
+ITB.US,D,20091007,000000,11.1871,11.1871,10.9086,10.9762,683426.46700691,0
+ITB.US,D,20091008,000000,11.1045,11.5827,11.0687,11.4227,773350.94921147,0
+ITB.US,D,20091009,000000,11.4883,11.6395,11.3371,11.546,184713.19898965,0
+ITB.US,D,20091012,000000,11.6484,11.6484,11.4704,11.5271,267317.69700742,0
+ITB.US,D,20091013,000000,11.4605,11.8771,11.4605,11.7637,509985.37994882,0
+ITB.US,D,20091014,000000,11.9895,11.9895,11.8125,11.9796,306498.06572586,0
+ITB.US,D,20091015,000000,11.8671,12.0094,11.7936,11.9617,428520.26125287,0
+ITB.US,D,20091016,000000,11.8383,11.8871,11.6573,11.8195,476477.77270827,0
+ITB.US,D,20091019,000000,11.8383,11.917,11.6872,11.7547,306417.61528832,0
+ITB.US,D,20091020,000000,11.7449,11.7547,11.4317,11.4883,511572.26482954,0
+ITB.US,D,20091021,000000,11.5271,11.7637,11.2905,11.3083,624815.30635864,0
+ITB.US,D,20091022,000000,11.2805,11.917,11.1871,11.7737,1079217.4790025,0
+ITB.US,D,20091023,000000,11.7936,11.9995,11.4127,11.4803,420809.08681348,0
+ITB.US,D,20091026,000000,11.4803,11.6773,11.1691,11.2069,923318.60985275,0
+ITB.US,D,20091027,000000,11.2327,11.3083,11.0497,11.0777,1194697.0426956,0
+ITB.US,D,20091028,000000,11.0587,11.0587,10.5407,10.5586,1222638.485288,0
+ITB.US,D,20091029,000000,10.6639,10.9851,10.6451,10.8151,1083408.9467991,0
+ITB.US,D,20091030,000000,10.8051,10.8151,10.4084,10.4741,754061.95117783,0
+ITB.US,D,20091102,000000,10.4839,10.7197,10.1439,10.3984,688924.24878315,0
+ITB.US,D,20091103,000000,10.2761,10.6551,10.2463,10.6251,642128.2405199,0
+ITB.US,D,20091104,000000,10.7267,10.9951,10.6828,10.7267,863146.71071597,0
+ITB.US,D,20091105,000000,10.9275,11.1124,10.7197,10.8797,463315.07549425,0
+ITB.US,D,20091106,000000,10.8051,11.1313,10.8051,11.0041,219140.95810969,0
+ITB.US,D,20091109,000000,11.1213,11.2706,11.0956,11.2706,168749.82091833,0
+ITB.US,D,20091110,000000,11.2805,11.4127,11.0319,11.1213,290209.86901294,0
+ITB.US,D,20091111,000000,11.4127,11.6773,11.366,11.6295,667565.66324347,0
+ITB.US,D,20091112,000000,11.6773,11.6773,11.2805,11.3083,240890.73390195,0
+ITB.US,D,20091113,000000,11.3938,11.4883,11.2427,11.3371,320851.42941568,0
+ITB.US,D,20091116,000000,11.3371,11.6295,11.3371,11.5271,244615.58916062,0
+ITB.US,D,20091117,000000,11.5171,11.5171,11.3173,11.4317,214913.28761631,0
+ITB.US,D,20091118,000000,11.4127,11.6007,11.3003,11.4704,243139.32363154,0
+ITB.US,D,20091119,000000,11.4227,11.4416,11.1045,11.2327,289273.62704592,0
+ITB.US,D,20091120,000000,11.0777,11.1213,10.834,10.9185,1003904.8075184,0
+ITB.US,D,20091123,000000,11.0866,11.2805,10.9851,11.0319,539779.19386584,0
+ITB.US,D,20091124,000000,11.0687,11.0687,10.834,10.9463,346840.94326694,0
+ITB.US,D,20091125,000000,10.9563,11.0866,10.9185,11.0041,450792.96488923,0
+ITB.US,D,20091127,000000,10.6927,10.9185,10.6351,10.7953,134865.10225176,0
+ITB.US,D,20091130,000000,10.7564,10.834,10.6551,10.7663,1314549.0876696,0
+ITB.US,D,20091201,000000,10.834,11.0687,10.8051,10.9463,1090231.1439035,0
+ITB.US,D,20091202,000000,10.9951,11.1045,10.8987,10.9762,218555.6811765,0
+ITB.US,D,20091203,000000,10.9951,11.0319,10.6551,10.7097,1529366.8403914,0
+ITB.US,D,20091204,000000,10.8707,10.9463,10.6828,10.8429,579263.26298606,0
+ITB.US,D,20091207,000000,10.8151,10.9086,10.6927,10.7465,380888.57406955,0
+ITB.US,D,20091208,000000,10.6351,10.7366,10.5317,10.5873,364671.77711995,0
+ITB.US,D,20091209,000000,10.5407,10.6153,10.4939,10.5873,343852.20951187,0
+ITB.US,D,20091210,000000,10.6063,10.7197,10.5407,10.5497,238317.32553075,0
+ITB.US,D,20091211,000000,10.6551,10.7366,10.5873,10.7267,386921.35125551,0
+ITB.US,D,20091214,000000,10.7465,10.8251,10.6451,10.8151,139342.16910155,0
+ITB.US,D,20091215,000000,10.8151,10.834,10.7267,10.7366,214879.09618035,0
+ITB.US,D,20091216,000000,10.7564,11.0587,10.7564,11.0319,250883.68387643,0
+ITB.US,D,20091217,000000,10.9275,11.0319,10.8797,10.9663,235393.9577562,0
+ITB.US,D,20091218,000000,11.0229,11.0418,10.8251,10.9086,196853.17001629,0
+ITB.US,D,20091221,000000,10.9185,11.0497,10.834,11.0418,459258.36218067,0
+ITB.US,D,20091222,000000,11.0497,11.4803,11.013,11.4317,2113947.8772995,0
+ITB.US,D,20091223,000000,11.3938,11.5271,11.2527,11.4506,1520602.7708505,0
+ITB.US,D,20091224,000000,11.5171,11.546,11.4506,11.546,156227.71031331,0
+ITB.US,D,20091228,000000,11.5827,11.6484,11.3083,11.375,229240.50491391,0
+ITB.US,D,20091229,000000,11.4127,11.4127,11.2427,11.3461,177121.69457612,0
+ITB.US,D,20091230,000000,11.3083,11.4506,11.2706,11.366,249691.00613971,0
+ITB.US,D,20091231,000000,11.3173,11.3938,11.2706,11.2905,101799.97241777,0
+ITB.US,D,20100104,000000,11.3083,11.4506,11.2148,11.4317,1091065.8171931,0
+ITB.US,D,20100105,000000,11.4704,11.556,11.2069,11.5371,388640.97935819,0
+ITB.US,D,20100106,000000,11.5371,11.5917,11.4506,11.5271,180559.94515101,0
+ITB.US,D,20100107,000000,11.6773,12.278,11.6773,12.1943,1508219.4372503,0
+ITB.US,D,20100108,000000,12.1943,12.2421,12.0651,12.2033,1192949.2569398,0
+ITB.US,D,20100111,000000,12.2877,12.2977,12.1018,12.1765,237428.34819579,0
+ITB.US,D,20100112,000000,12.0551,12.1018,11.897,12.0094,459963.30913973,0
+ITB.US,D,20100113,000000,11.9995,12.27,11.917,12.2231,2310669.3097244,0
+ITB.US,D,20100114,000000,12.2231,12.3067,12.1765,12.2421,181668.14992829,0
+ITB.US,D,20100115,000000,12.1943,12.251,11.9895,12.0451,396298.8553827,0
+ITB.US,D,20100119,000000,12.075,12.1854,11.9537,12.1854,153809.16903439,0
+ITB.US,D,20100120,000000,12.084,12.084,11.897,12.0094,295822.29266268,0
+ITB.US,D,20100121,000000,11.9796,12.0651,11.6872,11.6971,199588.48489307,0
+ITB.US,D,20100122,000000,11.6872,11.8583,11.3839,11.4227,448974.78500055,0
+ITB.US,D,20100125,000000,11.4605,11.556,11.2905,11.4317,309003.09122516,0
+ITB.US,D,20100126,000000,11.5271,11.5917,11.375,11.4704,97340.001285954,0
+ITB.US,D,20100127,000000,11.4227,11.6007,11.2706,11.6007,279084.57912992,0
+ITB.US,D,20100128,000000,11.5738,11.7837,11.4605,11.6107,406784.56428718,0
+ITB.US,D,20100129,000000,11.6773,11.8383,11.5827,11.6007,146629.97311331,0
+ITB.US,D,20100201,000000,11.6107,11.6773,11.5171,11.6295,88662.415965467,0
+ITB.US,D,20100202,000000,11.7936,12.3266,11.7936,12.251,949619.86914954,0
+ITB.US,D,20100203,000000,12.2421,12.3167,12.1018,12.2231,191591.71140037,0
+ITB.US,D,20100204,000000,12.093,12.093,11.8294,11.8583,219284.76326681,0
+ITB.US,D,20100205,000000,11.8483,11.8483,11.366,11.6573,284027.25288704,0
+ITB.US,D,20100208,000000,11.6395,12.0651,11.556,11.8671,213525.51756853,0
+ITB.US,D,20100209,000000,11.9696,11.9895,11.7449,11.9537,257973.37868572,0
+ITB.US,D,20100210,000000,11.9617,12.0183,11.6872,11.9437,283520.41513046,0
+ITB.US,D,20100211,000000,11.9537,12.278,11.8583,12.27,1154013.2564254,0
+ITB.US,D,20100212,000000,12.1765,12.3535,12.093,12.3356,1284977.5180864,0
+ITB.US,D,20100216,000000,12.3813,12.5444,12.3167,12.4777,539018.93723097,0
+ITB.US,D,20100217,000000,12.625,12.6537,12.3912,12.5245,894222.70348148,0
+ITB.US,D,20100218,000000,12.5344,12.5444,12.3067,12.43,394993.54703341,0
+ITB.US,D,20100219,000000,12.4101,12.4966,12.3535,12.4777,776791.21104732,0
+ITB.US,D,20100222,000000,12.5444,12.5533,12.2877,12.4101,2152395.1414059,0
+ITB.US,D,20100223,000000,12.4201,12.4677,12.0451,12.1018,3175661.3523517,0
+ITB.US,D,20100224,000000,12.1765,12.1854,11.8036,12.1217,767439.85331233,0
+ITB.US,D,20100225,000000,11.917,12.1117,11.7637,12.1117,404611.39684279,0
+ITB.US,D,20100226,000000,12.093,12.1476,11.907,12.1217,138397.88209077,0
+ITB.US,D,20100301,000000,12.1476,12.3167,12.1117,12.2977,545118.08602791,0
+ITB.US,D,20100302,000000,12.3067,12.4101,12.27,12.278,244183.16805878,0
+ITB.US,D,20100303,000000,12.3067,12.5344,12.3067,12.4777,155942.11125999,0
+ITB.US,D,20100304,000000,12.44,12.5344,12.3356,12.4201,111140.26821758,0
+ITB.US,D,20100305,000000,12.4777,12.7204,12.44,12.7104,567613.033998,0
+ITB.US,D,20100308,000000,12.7492,12.8646,12.7104,12.8546,325790.08065091,0
+ITB.US,D,20100309,000000,12.7771,13.0426,12.7771,12.9491,217983.4774394,0
+ITB.US,D,20100310,000000,12.967,13.0624,12.8646,12.9391,219478.8499474,0
+ITB.US,D,20100311,000000,12.8835,12.9391,12.7581,12.9202,187192.07809673,0
+ITB.US,D,20100312,000000,12.986,12.986,12.7771,12.8257,169672.98968923,0
+ITB.US,D,20100315,000000,12.7671,12.8357,12.634,12.7671,223918.70846982,0
+ITB.US,D,20100316,000000,12.7581,12.967,12.7204,12.9491,220521.68874418,0
+ITB.US,D,20100317,000000,13.0227,13.0972,12.957,13.0137,208340.48686829,0
+ITB.US,D,20100318,000000,13.0057,13.0426,12.8546,12.8646,228357.56136178,0
+ITB.US,D,20100319,000000,12.9292,12.9391,12.634,12.6537,231651.00114908,0
+ITB.US,D,20100322,000000,12.5245,12.787,12.4966,12.7581,191322.20243457,0
+ITB.US,D,20100323,000000,12.7393,12.9014,12.6537,12.8835,904713.44053831,0
+ITB.US,D,20100324,000000,12.977,13.0525,12.8546,12.8835,152390.22444206,0
+ITB.US,D,20100325,000000,12.977,13.1728,12.9202,12.9292,318801.95451902,0
+ITB.US,D,20100326,000000,12.9391,13.164,12.9391,13.0137,230298.42816772,0
+ITB.US,D,20100329,000000,13.1062,13.1161,12.9113,12.986,157068.41738573,0
+ITB.US,D,20100330,000000,12.9958,13.1062,12.8934,12.9292,127467.68451883,0
+ITB.US,D,20100331,000000,12.8934,12.9202,12.7204,12.7393,125565.03167071,0
+ITB.US,D,20100401,000000,12.8546,12.9292,12.634,12.7204,171387.58963957,0
+ITB.US,D,20100405,000000,12.8257,12.977,12.7204,12.9292,198015.67883892,0
+ITB.US,D,20100406,000000,12.8835,12.9014,12.6906,12.796,887481.96244507,0
+ITB.US,D,20100407,000000,12.7393,12.8546,12.5533,12.6437,710944.53917167,0
+ITB.US,D,20100408,000000,12.5623,12.7104,12.4877,12.6816,273695.40544438,0
+ITB.US,D,20100409,000000,12.7204,12.8357,12.6816,12.806,185282.38583532,0
+ITB.US,D,20100412,000000,12.8357,12.8934,12.7671,12.8745,250121.41598061,0
+ITB.US,D,20100413,000000,12.8934,13.0057,12.8646,12.977,519456.40770966,0
+ITB.US,D,20100414,000000,13.0227,13.4394,13.0137,13.4194,782000.37687882,0
+ITB.US,D,20100415,000000,13.4474,13.493,13.2762,13.3508,172247.40369091,0
+ITB.US,D,20100416,000000,13.3031,13.332,12.9958,13.135,439469.56580374,0
+ITB.US,D,20100419,000000,13.0624,13.2086,12.9292,13.1251,159900.27278757,0
+ITB.US,D,20100420,000000,13.154,13.3996,13.154,13.3707,727731.52859744,0
+ITB.US,D,20100421,000000,13.4294,13.663,13.3996,13.6342,378149.2366709,0
+ITB.US,D,20100422,000000,13.5398,14.226,13.485,14.1901,599897.79458775,0
+ITB.US,D,20100423,000000,14.2568,14.8126,14.2378,14.6048,4719599.7782448,0
+ITB.US,D,20100426,000000,14.6396,14.8186,14.4148,14.4318,1122231.3110704,0
+ITB.US,D,20100427,000000,14.3383,14.3681,13.8221,13.84,974045.62762089,0
+ITB.US,D,20100428,000000,13.9136,14.2548,13.9136,14.038,466883.05239969,0
+ITB.US,D,20100429,000000,14.1811,14.5351,14.1126,14.4884,1382737.8729085,0
+ITB.US,D,20100430,000000,14.6774,14.8275,14.3114,14.3114,2787736.3818877,0
+ITB.US,D,20100503,000000,14.4794,14.7898,14.3383,14.732,2063444.1094957,0
+ITB.US,D,20100504,000000,14.573,14.5918,14.0548,14.198,1271734.3704347,0
+ITB.US,D,20100505,000000,14.1224,14.198,13.7754,13.8938,1032401.35813,0
+ITB.US,D,20100506,000000,13.84,14.028,11.6206,13.2762,2413283.8428224,0
+ITB.US,D,20100507,000000,13.1997,13.4572,12.7204,12.7393,1059129.0047457,0
+ITB.US,D,20100510,000000,13.341,13.8221,13.341,13.7754,536671.79571539,0
+ITB.US,D,20100511,000000,13.6064,14.0548,13.502,13.7754,3039142.9936083,0
+ITB.US,D,20100512,000000,13.7476,13.9624,13.7008,13.8938,5061151.1052426,0
+ITB.US,D,20100513,000000,13.9037,13.9037,13.3508,13.4474,2311518.0618406,0
+ITB.US,D,20100514,000000,13.4095,13.4095,12.977,13.2176,1417384.8594709,0
+ITB.US,D,20100517,000000,13.154,13.2941,12.7304,13.2664,2652133.1468715,0
+ITB.US,D,20100518,000000,13.3996,13.5398,13.0426,13.164,6275367.4353493,0
+ITB.US,D,20100519,000000,12.9202,13.332,12.6816,12.9491,1545299.0439181,0
+ITB.US,D,20100520,000000,12.5961,12.6717,12.2877,12.3445,863219.11610976,0
+ITB.US,D,20100521,000000,12.1765,12.634,12.0651,12.4589,620315.11000806,0
+ITB.US,D,20100524,000000,12.3445,12.615,12.2877,12.2877,700187.31004047,0
+ITB.US,D,20100525,000000,11.9796,12.45,11.8583,12.3813,2092581.2467161,0
+ITB.US,D,20100526,000000,12.5066,12.8934,12.3723,12.3912,1415878.4250278,0
+ITB.US,D,20100527,000000,12.6717,12.8257,12.5156,12.806,547810.15879451,0
+ITB.US,D,20100528,000000,12.8357,12.9391,12.5712,12.6627,770889.16582238,0
+ITB.US,D,20100601,000000,12.4677,12.625,12.1765,12.2033,960431.4023261,0
+ITB.US,D,20100602,000000,12.1854,12.45,12.1854,12.4011,353344.35551258,0
+ITB.US,D,20100603,000000,12.4589,12.5444,12.2331,12.3356,350414.9539552,0
+ITB.US,D,20100604,000000,11.9617,12.1117,11.6773,11.725,1358440.8351373,0
+ITB.US,D,20100607,000000,11.6971,11.8036,11.2805,11.2905,634766.01985339,0
+ITB.US,D,20100608,000000,11.2527,11.4127,11.0319,11.2706,651657.59484797,0
+ITB.US,D,20100609,000000,11.3273,11.5738,11.1124,11.1871,971238.91298078,0
+ITB.US,D,20100610,000000,11.4127,11.7837,11.3083,11.7449,565196.50398003,0
+ITB.US,D,20100611,000000,11.5659,11.7637,11.5271,11.735,370096.14787192,0
+ITB.US,D,20100614,000000,11.8671,11.9696,11.6872,11.725,396275.7258819,0
+ITB.US,D,20100615,000000,11.735,12.0283,11.6971,12.0183,233054.86128435,0
+ITB.US,D,20100616,000000,11.8671,12.0451,11.7737,11.8871,313845.20193533,0
+ITB.US,D,20100617,000000,11.8871,11.8871,11.4704,11.6007,626993.50195537,0
+ITB.US,D,20100618,000000,11.5827,11.6295,11.4317,11.5271,724430.04376638,0
+ITB.US,D,20100621,000000,11.6395,11.6872,11.3173,11.366,352427.22052449,0
+ITB.US,D,20100622,000000,11.3938,11.5171,11.0956,11.1045,1332385.9553054,0
+ITB.US,D,20100623,000000,11.1403,11.4027,10.9086,11.2606,1539169.7262071,0
+ITB.US,D,20100624,000000,11.1503,11.3273,11.013,11.1591,763422.35958706,0
+ITB.US,D,20100625,000000,11.1591,11.1591,10.9185,11.1213,696191.94018552,0
+ITB.US,D,20100628,000000,11.0866,11.1591,10.9663,11.0229,248547.604296,0
+ITB.US,D,20100629,000000,10.8707,10.9086,10.5873,10.6927,882603.64903799,0
+ITB.US,D,20100630,000000,10.6301,10.8001,10.5437,10.5635,250572.94406138,0
+ITB.US,D,20100701,000000,10.5317,10.5774,10.2284,10.4741,962835.86477844,0
+ITB.US,D,20100702,000000,10.5029,10.5317,10.2284,10.3318,261267.82410349,0
+ITB.US,D,20100706,000000,10.4571,10.6063,10.1917,10.2921,486117.74638798,0
+ITB.US,D,20100707,000000,10.2841,10.6551,10.2761,10.6451,473118.96694046,0
+ITB.US,D,20100708,000000,10.7197,10.8519,10.4471,10.6451,180741.96426597,0
+ITB.US,D,20100709,000000,10.5873,10.8707,10.5774,10.8519,227315.72819548,0
+ITB.US,D,20100712,000000,10.8151,10.8797,10.6451,10.7267,361136.98601999,0
+ITB.US,D,20100713,000000,10.834,11.1781,10.8251,11.1313,221278.92848764,0
+ITB.US,D,20100714,000000,11.1313,11.1313,10.8251,10.9185,333406.72582618,0
+ITB.US,D,20100715,000000,10.9663,10.9663,10.6639,10.9086,407613.20379397,0
+ITB.US,D,20100716,000000,10.9374,10.9374,10.3806,10.3806,516352.02645062,0
+ITB.US,D,20100719,000000,10.3885,10.4839,10.2194,10.2921,301056.59925592,0
+ITB.US,D,20100720,000000,10.1061,10.7267,10.1061,10.7097,436386.30278455,0
+ITB.US,D,20100721,000000,10.8608,10.8797,10.4383,10.4839,624232.04068638,0
+ITB.US,D,20100722,000000,10.5973,10.8987,10.5973,10.834,693684.9034253,0
+ITB.US,D,20100723,000000,10.7465,11.0956,10.7007,11.0956,441835.81429824,0
+ITB.US,D,20100726,000000,11.0777,11.4127,11.0418,11.3839,724753.85677754,0
+ITB.US,D,20100727,000000,11.4227,11.5072,11.1503,11.1503,715859.05527566,0
+ITB.US,D,20100728,000000,11.0956,11.197,10.7197,10.8251,288970.93227463,0
+ITB.US,D,20100729,000000,10.8987,11.0319,10.6639,10.9185,439221.17507779,0
+ITB.US,D,20100730,000000,10.7564,11.0866,10.7197,10.9762,199197.29464047,0
+ITB.US,D,20100802,000000,11.1781,11.3083,11.013,11.2427,212843.70011028,0
+ITB.US,D,20100803,000000,11.2069,11.2069,10.9463,11.0041,355421.98806238,0
+ITB.US,D,20100804,000000,10.9951,11.1403,10.9563,10.9663,328674.22883717,0
+ITB.US,D,20100805,000000,10.9086,10.9374,10.8051,10.8429,133412.97185395,0
+ITB.US,D,20100806,000000,10.7197,10.8707,10.6729,10.8608,173355.6084682,0
+ITB.US,D,20100809,000000,10.8887,11.2069,10.8519,11.1691,187984.51490662,0
+ITB.US,D,20100810,000000,11.0497,11.0866,10.8429,10.8797,268494.28465663,0
+ITB.US,D,20100811,000000,10.5774,10.6639,10.4839,10.4839,480392.69212566,0
+ITB.US,D,20100812,000000,10.3607,10.4651,10.2095,10.3219,322849.61715837,0
+ITB.US,D,20100813,000000,10.3407,10.3984,10.2563,10.2663,520386.61589386,0
+ITB.US,D,20100816,000000,10.1817,10.3607,10.1637,10.2463,469730.99788905,0
+ITB.US,D,20100817,000000,10.3507,10.6251,10.3318,10.5497,534255.26569741,0
+ITB.US,D,20100818,000000,10.5586,10.8251,10.4839,10.7564,299791.51612542,0
+ITB.US,D,20100819,000000,10.6828,10.6927,10.3707,10.3885,160709.80531544,0
+ITB.US,D,20100820,000000,10.3806,10.3984,10.2095,10.3318,278211.69188247,0
+ITB.US,D,20100823,000000,10.4084,10.4383,10.1538,10.1538,490301.16914069,0
+ITB.US,D,20100824,000000,10.0394,10.2921,9.87439,10.1727,606196.05821763,0
+ITB.US,D,20100825,000000,10.1151,10.5317,10.1061,10.4839,683576.30594685,0
+ITB.US,D,20100826,000000,10.4939,10.5497,10.3219,10.3707,1567451.0718982,0
+ITB.US,D,20100827,000000,10.4084,10.5973,10.2563,10.5774,303818.06052491,0
+ITB.US,D,20100830,000000,10.5685,10.5685,10.3119,10.3219,165193.91157851,0
+ITB.US,D,20100831,000000,10.3079,10.5088,10.2254,10.3278,164238.56263258,0
+ITB.US,D,20100901,000000,10.5317,10.7564,10.4939,10.7097,246070.73644986,0
+ITB.US,D,20100902,000000,10.7267,10.9563,10.7097,10.9563,214799.65137328,0
+ITB.US,D,20100903,000000,11.0777,11.2327,10.9851,11.1045,383553.49481348,0
+ITB.US,D,20100907,000000,11.0956,11.1124,10.8707,10.8707,319097.60987703,0
+ITB.US,D,20100908,000000,10.8987,11.0587,10.8707,10.9086,419987.48671998,0
+ITB.US,D,20100909,000000,11.0497,11.1213,10.8987,11.013,1422841.4103979,0
+ITB.US,D,20100910,000000,11.0587,11.1503,11.013,11.0497,102507.93626822,0
+ITB.US,D,20100913,000000,11.1403,11.2606,11.0866,11.2237,464745.08202174,0
+ITB.US,D,20100914,000000,11.197,11.3003,11.1045,11.1871,392143.59028313,0
+ITB.US,D,20100915,000000,11.1045,11.1403,11.0319,11.0777,257054.23243668,0
+ITB.US,D,20100916,000000,11.0866,11.0866,10.7097,10.8151,368391.60422627,0
+ITB.US,D,20100917,000000,10.8519,10.8797,10.7366,10.7753,287675.68023003,0
+ITB.US,D,20100920,000000,10.8707,11.2069,10.8051,11.1871,3136012.3598345,0
+ITB.US,D,20100921,000000,11.3173,11.366,11.1503,11.1781,895195.1481454,0
+ITB.US,D,20100922,000000,11.1403,11.3173,11.013,11.0777,671627.40470939,0
+ITB.US,D,20100923,000000,10.9663,11.0956,10.8608,10.8987,690059.6055831,0
+ITB.US,D,20100924,000000,11.0687,11.2427,11.0418,11.2148,259267.62509984,0
+ITB.US,D,20100927,000000,11.2069,11.3003,11.0777,11.2427,460492.27076663,0
+ITB.US,D,20100928,000000,11.2427,11.3938,11.0777,11.375,400475.23872213,0
+ITB.US,D,20100929,000000,11.3003,11.3273,11.2069,11.2427,556662.72381667,0
+ITB.US,D,20100930,000000,11.2983,11.4107,11.1851,11.3253,386371.27138875,0
+ITB.US,D,20101001,000000,11.4027,11.4605,11.2606,11.2905,400784.97290671,0
+ITB.US,D,20101004,000000,11.2327,11.3173,11.1045,11.1503,222046.22453579,0
+ITB.US,D,20101005,000000,11.3173,11.3273,11.1591,11.2905,218754.79600944,0
+ITB.US,D,20101006,000000,11.3173,11.3461,11.2148,11.2527,164447.73377021,0
+ITB.US,D,20101007,000000,11.3371,11.3371,11.1045,11.1691,117677.87189918,0
+ITB.US,D,20101008,000000,11.1691,11.3083,11.1213,11.2805,170041.05044104,0
+ITB.US,D,20101011,000000,11.3003,11.3003,11.1503,11.1781,170798.29018451,0
+ITB.US,D,20101012,000000,11.1213,11.197,11.0229,11.1691,345927.83080073,0
+ITB.US,D,20101013,000000,11.2527,11.2805,11.1045,11.197,152982.54078855,0
+ITB.US,D,20101014,000000,11.2327,11.2606,11.0229,11.1124,3368959.6186587,0
+ITB.US,D,20101015,000000,11.1691,11.2427,10.9563,10.9663,468699.22102743,0
+ITB.US,D,20101018,000000,10.9663,11.0041,10.8987,10.9762,358628.94362929,0
+ITB.US,D,20101019,000000,10.9086,11.2606,10.8887,10.9275,2626426.2151821,0
+ITB.US,D,20101020,000000,10.9851,11.0229,10.7197,10.8797,659416.03391942,0
+ITB.US,D,20101021,000000,11.0041,11.1213,10.8797,10.9762,469663.62064759,0
+ITB.US,D,20101022,000000,11.0319,11.0319,10.9185,10.9374,317096.40524291,0
+ITB.US,D,20101025,000000,10.9951,11.2069,10.9463,10.9463,248665.26306092,0
+ITB.US,D,20101026,000000,10.8797,10.9374,10.8151,10.8608,661331.75996363,0
+ITB.US,D,20101027,000000,10.7663,10.8608,10.6828,10.7853,1606789.3246003,0
+ITB.US,D,20101028,000000,10.834,10.8519,10.6351,10.6927,184003.22387825,0
+ITB.US,D,20101029,000000,10.6291,10.7415,10.6291,10.6957,481882.03085086,0
+ITB.US,D,20101101,000000,10.7097,10.7953,10.5774,10.6639,215788.18612469,0
+ITB.US,D,20101102,000000,10.7366,11.0587,10.6927,11.0319,531984.55209749,0
+ITB.US,D,20101103,000000,11.0497,11.0497,10.7953,10.9185,326528.21341545,0
+ITB.US,D,20101104,000000,11.0319,11.4127,11.0229,11.4127,2762756.5210278,0
+ITB.US,D,20101105,000000,11.3839,11.6395,11.3371,11.5171,533751.44483224,0
+ITB.US,D,20101108,000000,11.5072,11.556,11.3938,11.5371,469873.7974157,0
+ITB.US,D,20101109,000000,11.5271,11.6206,11.2805,11.3371,855056.41358961,0
+ITB.US,D,20101110,000000,11.4127,11.5072,11.2905,11.5072,257639.50936989,0
+ITB.US,D,20101111,000000,11.4127,11.5917,11.2805,11.546,247007.98404734,0
+ITB.US,D,20101112,000000,11.3938,11.5371,11.2327,11.2905,214212.36317914,0
+ITB.US,D,20101115,000000,11.3461,11.3938,11.0229,11.0319,178916.744964,0
+ITB.US,D,20101116,000000,11.0041,11.0956,10.7753,10.8707,214119.84517595,0
+ITB.US,D,20101117,000000,10.8707,10.8707,10.7007,10.7366,309764.35349049,0
+ITB.US,D,20101118,000000,10.8608,10.9463,10.7753,10.7953,1982655.7801057,0
+ITB.US,D,20101119,000000,10.7663,10.7853,10.6828,10.7853,255677.52432407,0
+ITB.US,D,20101122,000000,10.7097,10.7853,10.6251,10.7564,139567.43032669,0
+ITB.US,D,20101123,000000,10.6153,10.6828,10.5118,10.5317,510638.03412346,0
+ITB.US,D,20101124,000000,10.6153,10.7853,10.6063,10.7366,317994.4332521,0
+ITB.US,D,20101126,000000,10.5973,10.6828,10.5973,10.5973,56779.907563485,0
+ITB.US,D,20101129,000000,10.5407,10.6551,10.4939,10.6251,336642.84467672,0
+ITB.US,D,20101130,000000,10.5187,10.7923,10.4631,10.6799,266102.89540039,0
+ITB.US,D,20101201,000000,10.9185,11.1124,10.8151,11.0866,295743.85348606,0
+ITB.US,D,20101202,000000,11.0866,11.556,11.0866,11.4605,563195.29934592,0
+ITB.US,D,20101203,000000,11.3839,11.5917,11.2805,11.546,941720.64181237,0
+ITB.US,D,20101206,000000,11.5171,11.6573,11.4506,11.6206,243440.00714189,0
+ITB.US,D,20101207,000000,11.7061,11.8195,11.6573,11.6573,452706.67967251,0
+ITB.US,D,20101208,000000,11.6573,11.7547,11.546,11.6673,766919.94235964,0
+ITB.US,D,20101209,000000,11.7547,11.7637,11.5827,11.6872,345037.8478353,0
+ITB.US,D,20101210,000000,11.6573,11.8771,11.5827,11.8125,1982782.4895449,0
+ITB.US,D,20101213,000000,11.8483,11.9337,11.8383,11.8871,185876.71344275,0
+ITB.US,D,20101214,000000,11.9537,11.9796,11.7547,11.7936,509300.54559916,0
+ITB.US,D,20101215,000000,11.8195,11.9437,11.7061,11.735,979144.17410076,0
+ITB.US,D,20101216,000000,11.7061,11.9239,11.7061,11.9239,322389.03840339,0
+ITB.US,D,20101217,000000,11.9337,12.0362,11.8483,12.0183,1851268.1480171,0
+ITB.US,D,20101220,000000,12.0551,12.4101,12.0551,12.3445,1089224.5078036,0
+ITB.US,D,20101221,000000,12.3535,12.5344,12.3266,12.5066,973643.37543313,0
+ITB.US,D,20101222,000000,12.5781,12.7104,12.4201,12.6906,374219.23279647,0
+ITB.US,D,20101223,000000,12.6627,12.7104,12.3813,12.4201,499572.07643813,0
+ITB.US,D,20101227,000000,12.2877,12.5623,12.2877,12.5623,334182.06691808,0
+ITB.US,D,20101228,000000,12.5533,12.5623,12.3813,12.4101,198129.31508197,0
+ITB.US,D,20101229,000000,12.4976,12.4976,12.3723,12.3912,177347.96143174,0
+ITB.US,D,20101230,000000,12.431,12.4589,12.3624,12.45,328082.91812116,0
+ITB.US,D,20101231,000000,12.45,12.4677,12.3713,12.3902,153725.70170544,0
+ITB.US,D,20110103,000000,12.5156,12.6906,12.45,12.625,374538.01765527,0
+ITB.US,D,20110104,000000,12.6717,12.6816,12.3266,12.3912,1499116.4702412,0
+ITB.US,D,20110105,000000,12.3813,12.6437,12.3266,12.6437,1056556.6020049,0
+ITB.US,D,20110106,000000,12.6816,12.8546,12.6437,12.8357,479527.84992198,0
+ITB.US,D,20110107,000000,12.9292,13.1251,12.7104,12.967,1855856.839849,0
+ITB.US,D,20110110,000000,12.9491,12.9491,12.6906,12.8447,242503.76517487,0
+ITB.US,D,20110111,000000,12.986,13.164,12.957,12.9958,521699.9692869,0
+ITB.US,D,20110112,000000,13.145,13.1997,13.0137,13.0774,2600115.905211,0
+ITB.US,D,20110113,000000,13.0972,13.0972,12.977,13.0525,481560.22910064,0
+ITB.US,D,20110114,000000,12.967,13.4095,12.957,13.3996,598094.69915611,0
+ITB.US,D,20110118,000000,13.4394,13.4394,13.0874,13.2086,1743934.1911262,0
+ITB.US,D,20110119,000000,13.2176,13.2275,12.8357,12.8357,856482.39759522,0
+ITB.US,D,20110120,000000,12.8357,13.0326,12.7671,12.9202,1042305.8126231,0
+ITB.US,D,20110121,000000,13.0525,13.0525,12.7005,12.7581,460664.2335769,0
+ITB.US,D,20110124,000000,12.806,12.977,12.7204,12.9202,291468.91836063,0
+ITB.US,D,20110125,000000,12.9292,13.1062,12.7771,13.0137,2232324.6623751,0
+ITB.US,D,20110126,000000,12.967,13.313,12.967,13.1897,2237795.2921286,0
+ITB.US,D,20110127,000000,13.164,13.2664,12.8934,13.154,296918.42987432,0
+ITB.US,D,20110128,000000,13.2176,13.2176,12.7671,12.806,396207.34300998,0
+ITB.US,D,20110131,000000,12.8586,12.9153,12.6826,12.7423,286305.00590024,0
+ITB.US,D,20110201,000000,12.806,12.967,12.806,12.9113,407899.80847774,0
+ITB.US,D,20110202,000000,12.8745,12.9391,12.7104,12.7771,1050716.9058692,0
+ITB.US,D,20110203,000000,12.7304,12.7304,12.4966,12.5871,471734.21378409,0
+ITB.US,D,20110204,000000,12.5871,12.606,12.4589,12.5344,242254.36881846,0
+ITB.US,D,20110207,000000,12.5344,12.8357,12.5344,12.7492,559517.7087193,0
+ITB.US,D,20110208,000000,12.787,13.0774,12.7671,13.0774,1622231.7860884,0
+ITB.US,D,20110209,000000,13.0972,13.2762,13.0525,13.1251,2191452.823207,0
+ITB.US,D,20110210,000000,13.0972,13.1728,12.9958,13.0426,705075.67975223,0
+ITB.US,D,20110211,000000,12.9958,13.0972,12.8158,13.0624,690146.08980347,0
+ITB.US,D,20110214,000000,13.0057,13.0624,12.8357,12.9113,349603.4101664,0
+ITB.US,D,20110215,000000,12.8934,12.9202,12.7581,12.7771,287613.33114093,0
+ITB.US,D,20110216,000000,12.8257,13.0774,12.8257,12.9958,2460872.2878955,0
+ITB.US,D,20110218,000000,13.1728,13.2564,13.0874,13.154,135706.81495465,0
+ITB.US,D,20110222,000000,12.9958,12.9958,12.5533,12.606,644428.11740343,0
+ITB.US,D,20110223,000000,12.606,12.7771,12.1665,12.4101,446098.68185805,0
+ITB.US,D,20110224,000000,12.5066,12.5066,12.2132,12.3356,451876.02890477,0
+ITB.US,D,20110225,000000,12.4777,12.5871,12.3535,12.5871,1250397.9087654,0
+ITB.US,D,20110228,000000,12.7214,12.7313,12.431,12.5543,742683.24241653,0
+ITB.US,D,20110301,000000,12.615,12.615,12.1387,12.1844,1209426.5121809,0
+ITB.US,D,20110302,000000,12.093,12.44,12.083,12.3525,1446216.2850287,0
+ITB.US,D,20110303,000000,12.5066,12.5871,12.3723,12.5344,365166.54731089,0
+ITB.US,D,20110304,000000,12.6437,12.6437,12.2877,12.3912,433926.53065639,0
+ITB.US,D,20110307,000000,12.4011,12.4589,12.1476,12.2231,364761.27823173,0
+ITB.US,D,20110308,000000,12.261,12.7581,12.261,12.7204,1478212.4296737,0
+ITB.US,D,20110309,000000,12.6717,12.806,12.5781,12.7771,1945696.8490942,0
+ITB.US,D,20110310,000000,12.5712,12.6537,12.4677,12.4777,806470.38309083,0
+ITB.US,D,20110311,000000,12.449,12.5533,12.4101,12.5066,200780.15699931,0
+ITB.US,D,20110314,000000,12.5344,12.5344,12.2231,12.3356,337838.53930484,0
+ITB.US,D,20110315,000000,12.075,12.5245,11.9895,12.4677,592179.58073507,0
+ITB.US,D,20110316,000000,12.4589,12.4677,12.1117,12.1943,557602.98830556,0
+ITB.US,D,20110317,000000,12.4677,12.5066,12.2221,12.2411,475385.65801851,0
+ITB.US,D,20110318,000000,12.3902,12.4201,12.2967,12.4001,322901.90994279,0
+ITB.US,D,20110321,000000,12.5623,12.615,12.43,12.615,390546.64909771,0
+ITB.US,D,20110322,000000,12.6349,12.6627,12.43,12.4589,238203.68928771,0
+ITB.US,D,20110323,000000,12.4877,12.5623,12.3356,12.5245,958492.54678109,0
+ITB.US,D,20110324,000000,12.5871,12.6437,12.4101,12.5871,891479.34356095,0
+ITB.US,D,20110325,000000,12.6349,12.807,12.5961,12.7104,543645.84302071,0
+ITB.US,D,20110328,000000,12.7104,12.8257,12.6816,12.7005,247405.20808276,0
+ITB.US,D,20110329,000000,12.6906,12.7403,12.5533,12.615,693543.10952911,0
+ITB.US,D,20110330,000000,12.6627,12.807,12.5245,12.5533,377184.83705074,0
+ITB.US,D,20110331,000000,12.607,12.6457,12.4101,12.4777,363416.75029413,0
+ITB.US,D,20110401,000000,12.606,12.6349,12.5156,12.5344,377607.20184789,0
+ITB.US,D,20110404,000000,12.5871,12.6627,12.43,12.4877,416808.68880619,0
+ITB.US,D,20110405,000000,12.3902,12.5533,12.2867,12.4877,688972.51904567,0
+ITB.US,D,20110406,000000,12.5344,12.5961,12.43,12.5781,324290.68562103,0
+ITB.US,D,20110407,000000,12.5245,12.7104,12.4966,12.615,398092.90014011,0
+ITB.US,D,20110408,000000,12.7005,12.7204,12.5245,12.5444,686938.12860607,0
+ITB.US,D,20110411,000000,12.6437,12.6537,12.4777,12.4966,311507.11109397,0
+ITB.US,D,20110412,000000,12.3902,12.5156,12.3435,12.4201,888513.73930667,0
+ITB.US,D,20110413,000000,12.606,12.606,12.2411,12.3525,207447.48701146,0
+ITB.US,D,20110414,000000,12.2867,12.3525,12.2221,12.3346,239246.52808448,0
+ITB.US,D,20110415,000000,12.3346,12.4777,12.3266,12.44,239005.17677182,0
+ITB.US,D,20110418,000000,12.2967,12.4677,12.251,12.3813,672576.7198725,0
+ITB.US,D,20110419,000000,12.449,12.6717,12.449,12.6627,1116919.570931,0
+ITB.US,D,20110420,000000,12.797,12.9958,12.787,12.8457,2008066.0508066,0
+ITB.US,D,20110421,000000,12.8934,12.8934,12.5623,12.5961,796762.0265392,0
+ITB.US,D,20110425,000000,12.5533,12.6717,12.5066,12.606,288253.91774994,0
+ITB.US,D,20110426,000000,12.6906,12.7104,12.5961,12.606,525180.4563415,0
+ITB.US,D,20110427,000000,12.615,12.7204,12.5781,12.6906,430613.98389016,0
+ITB.US,D,20110428,000000,12.6627,12.7581,12.606,12.6717,219201.29593784,0
+ITB.US,D,20110429,000000,12.6457,12.78,12.6457,12.7323,274849.86922326,0
+ITB.US,D,20110502,000000,12.7581,12.797,12.4966,12.5623,814917.67903383,0
+ITB.US,D,20110503,000000,12.4966,12.5444,12.2967,12.3813,737871.30062044,0
+ITB.US,D,20110504,000000,12.4001,12.4201,12.2411,12.4001,1819251.8907627,0
+ITB.US,D,20110505,000000,12.3167,12.5781,12.2221,12.44,635751.5377134,0
+ITB.US,D,20110506,000000,12.615,12.615,12.3902,12.4201,1547522.492886,0
+ITB.US,D,20110509,000000,12.3813,12.4001,12.3067,12.3435,340790.06473254,0
+ITB.US,D,20110510,000000,12.3525,12.43,12.3167,12.3723,1349184.0066664,0
+ITB.US,D,20110511,000000,12.3723,12.3723,12.1297,12.1844,1291839.9404095,0
+ITB.US,D,20110512,000000,12.1009,12.27,12.0441,12.2221,274774.44693805,0
+ITB.US,D,20110513,000000,12.2132,12.2221,12.074,12.1009,1055068.2689103,0
+ITB.US,D,20110516,000000,12.0273,12.1566,12.0084,12.083,267268.42111443,0
+ITB.US,D,20110517,000000,11.9786,12.074,11.9327,11.9885,496328.9181743,0
+ITB.US,D,20110518,000000,11.9786,12.1755,11.9607,12.1566,489378.0003698,0
+ITB.US,D,20110519,000000,12.2321,12.278,12.1297,12.2411,338066.8174214,0
+ITB.US,D,20110520,000000,12.2221,12.3346,12.1755,12.27,168725.68578706,0
+ITB.US,D,20110523,000000,12.1476,12.2221,12.0641,12.1009,345833.3015366,0
+ITB.US,D,20110524,000000,12.1476,12.2033,12.0084,12.0362,524464.44744729,0
+ITB.US,D,20110525,000000,12.0084,12.251,12.0084,12.1755,821495.50793419,0
+ITB.US,D,20110526,000000,12.1297,12.4201,12.1107,12.3813,351650.87380211,0
+ITB.US,D,20110527,000000,12.43,12.5961,12.4201,12.5344,1064090.7854818,0
+ITB.US,D,20110531,000000,12.6517,12.7284,12.5215,12.7284,512025.80417124,0
+ITB.US,D,20110601,000000,12.7204,12.7204,12.3346,12.3525,588843.90446806,0
+ITB.US,D,20110602,000000,12.3723,12.4201,12.1844,12.2033,516872.94303377,0
+ITB.US,D,20110603,000000,12.1297,12.1755,12.0084,12.0441,404552.0646451,0
+ITB.US,D,20110606,000000,12.0441,12.074,11.7528,11.7727,784491.32355154,0
+ITB.US,D,20110607,000000,11.9686,11.9686,11.6753,11.6753,780529.13950208,0
+ITB.US,D,20110608,000000,11.6553,11.6553,11.4773,11.4773,805401.39790185,0
+ITB.US,D,20110609,000000,11.4863,11.6465,11.4486,11.544,204010.24206704,0
+ITB.US,D,20110610,000000,11.5043,11.5807,11.2297,11.3243,809247.93444732,0
+ITB.US,D,20110613,000000,11.3441,11.4207,11.2507,11.3541,516087.54563716,0
+ITB.US,D,20110614,000000,11.4783,11.6852,11.4396,11.6186,656425.28890341,0
+ITB.US,D,20110615,000000,11.4685,11.555,11.3063,11.3351,738264.50213398,0
+ITB.US,D,20110616,000000,11.3621,11.6186,11.3341,11.4953,664408.98920002,0
+ITB.US,D,20110617,000000,11.6276,11.6653,11.5241,11.5987,269911.21798802,0
+ITB.US,D,20110620,000000,11.5351,11.734,11.5151,11.7051,260530.69696942,0
+ITB.US,D,20110621,000000,11.7429,11.9607,11.7429,11.905,380011.66430024,0
+ITB.US,D,20110622,000000,11.8373,12.1207,11.8195,11.915,645778.67912383,0
+ITB.US,D,20110623,000000,11.8016,12.1009,11.7528,12.074,2541528.8796941,0
+ITB.US,D,20110624,000000,12.1107,12.1844,11.8761,11.9686,637796.99008818,0
+ITB.US,D,20110627,000000,12.0173,12.1009,11.8463,11.9786,317258.31174849,0
+ITB.US,D,20110628,000000,12.074,12.1476,12.0273,12.1476,722292.07338843,0
+ITB.US,D,20110629,000000,12.1665,12.1755,11.8373,11.9427,2471171.9551631,0
+ITB.US,D,20110630,000000,12.0143,12.0143,11.912,11.9756,1760728.2199652,0
+ITB.US,D,20110701,000000,11.9607,12.261,11.9607,12.2411,317052.15750226,0
+ITB.US,D,20110705,000000,12.1755,12.2411,12.0353,12.1476,895231.3508423,0
+ITB.US,D,20110706,000000,12.1297,12.1566,12.0173,12.083,490049.76152335,0
+ITB.US,D,20110707,000000,12.2132,12.3723,12.1933,12.3266,442252.14531258,0
+ITB.US,D,20110708,000000,12.1297,12.2132,12.0441,12.1665,660238.6396434,0
+ITB.US,D,20110711,000000,12.0441,12.0441,11.7916,11.8373,672308.21653718,0
+ITB.US,D,20110712,000000,11.7916,11.9527,11.733,11.8195,986887.52871518,0
+ITB.US,D,20110713,000000,11.896,12.0641,11.8115,11.8195,1063726.7472518,0
+ITB.US,D,20110714,000000,11.8463,11.915,11.6465,11.6465,352848.57969117,0
+ITB.US,D,20110715,000000,11.7429,11.7429,11.544,11.5807,574055.10278501,0
+ITB.US,D,20110718,000000,11.5341,11.5639,11.3243,11.4386,1029571.5139891,0
+ITB.US,D,20110719,000000,11.5241,11.8373,11.5241,11.7916,678980.57470168,0
+ITB.US,D,20110720,000000,11.8115,11.8463,11.7141,11.7916,205814.34312914,0
+ITB.US,D,20110721,000000,11.8195,11.9229,11.8195,11.8661,311819.86216995,0
+ITB.US,D,20110722,000000,11.8284,11.8463,11.6276,11.724,333154.31257836,0
+ITB.US,D,20110725,000000,11.5987,11.7429,11.5987,11.6365,218996.1473221,0
+ITB.US,D,20110726,000000,11.6395,11.6395,11.4416,11.4605,276261.77440229,0
+ITB.US,D,20110727,000000,11.4575,11.4575,11.1273,11.1463,329690.92124173,0
+ITB.US,D,20110728,000000,11.193,11.4386,11.0458,11.1005,2422889.6250662,0
+ITB.US,D,20110729,000000,10.9911,11.2795,10.9334,11.1015,1440723.5314048,0
+ITB.US,D,20110801,000000,11.1831,11.2775,10.9136,11.019,474550.9847289,0
+ITB.US,D,20110802,000000,10.9245,10.9911,10.5626,10.5714,1210172.6899893,0
+ITB.US,D,20110803,000000,10.5724,10.6301,10.2593,10.5257,1300939.8905272,0
+ITB.US,D,20110804,000000,10.3924,10.4223,9.94003,9.94998,1248968.9078685,0
+ITB.US,D,20110805,000000,9.96991,10.2314,9.60293,9.79187,900421.40969489,0
+ITB.US,D,20110808,000000,9.44025,9.56415,8.84659,8.94076,1076619.9355001,0
+ITB.US,D,20110809,000000,9.1105,9.15654,8.48812,9.13775,1604627.2190911,0
+ITB.US,D,20110810,000000,8.93121,8.93121,8.51635,8.52579,1483962.6246978,0
+ITB.US,D,20110811,000000,8.53514,9.02588,8.42208,8.89392,1515457.9653691,0
+ITB.US,D,20110812,000000,9.01613,9.12839,8.84659,8.96929,2847767.4927589,0
+ITB.US,D,20110815,000000,9.03513,9.31684,9.03513,9.29854,534518.7408804,0
+ITB.US,D,20110816,000000,9.13775,9.45875,9.11905,9.31684,961583.85484404,0
+ITB.US,D,20110817,000000,9.34408,9.4303,9.12839,9.21233,212679.78234376,0
+ITB.US,D,20110818,000000,8.94076,8.94076,8.56358,8.62006,313876.37647988,0
+ITB.US,D,20110819,000000,8.55423,8.71443,8.36539,8.37495,308222.7219809,0
+ITB.US,D,20110822,000000,8.51635,8.56358,8.32801,8.35625,423790.78115526,0
+ITB.US,D,20110823,000000,8.39384,8.47896,8.28983,8.46007,395435.01880948,0
+ITB.US,D,20110824,000000,8.55423,8.77092,8.35625,8.76156,327746.0319139,0
+ITB.US,D,20110825,000000,8.85584,8.94076,8.6673,8.86529,586280.55240154,0
+ITB.US,D,20110826,000000,8.89392,9.18439,8.6673,9.07302,424704.89925195,0
+ITB.US,D,20110829,000000,9.23162,9.50746,9.09201,9.48858,584019.89510633,0
+ITB.US,D,20110830,000000,9.41022,9.73619,9.39082,9.64966,597728.64966524,0
+ITB.US,D,20110831,000000,9.7501,9.87142,9.54824,9.61586,393263.86262603,0
+ITB.US,D,20110901,000000,9.62183,9.75607,9.34408,9.38218,352961.21030374,0
+ITB.US,D,20110902,000000,9.19473,9.21332,9.00689,9.05442,340284.23260643,0
+ITB.US,D,20110906,000000,8.7734,9.01951,8.69752,8.95309,485464.08658287,0
+ITB.US,D,20110907,000000,9.13228,9.34876,9.10394,9.34012,355991.17490805,0
+ITB.US,D,20110908,000000,9.29268,9.38695,9.0573,9.11339,255244.09759176,0
+ITB.US,D,20110909,000000,8.97229,9.03821,8.70698,8.81119,429530.91987462,0
+ITB.US,D,20110912,000000,8.67675,8.83705,8.62006,8.8276,244083.61064231,0
+ITB.US,D,20110913,000000,8.88429,8.95955,8.76156,8.8088,331705.19907195,0
+ITB.US,D,20110914,000000,8.91271,9.18439,8.79936,9.06367,154921.39633355,0
+ITB.US,D,20110915,000000,9.11905,9.20318,8.98819,9.20318,338723.49411791,0
+ITB.US,D,20110916,000000,9.12253,9.29268,9.01951,9.15088,200227.06024114,0
+ITB.US,D,20110919,000000,8.97865,9.17494,8.95955,9.1105,210484.49102906,0
+ITB.US,D,20110920,000000,9.19373,9.29854,9.08245,9.08245,744138.38970577,0
+ITB.US,D,20110921,000000,9.17494,9.18439,8.78056,8.78056,1513642.8023718,0
+ITB.US,D,20110922,000000,8.56358,8.63916,8.27143,8.37495,783904.0353574,0
+ITB.US,D,20110923,000000,8.35705,8.61231,8.32881,8.52729,399241.33013618,0
+ITB.US,D,20110926,000000,8.56528,8.78285,8.42318,8.7734,226294.00763855,0
+ITB.US,D,20110927,000000,8.95309,9.11339,8.78285,8.84907,878938.12597701,0
+ITB.US,D,20110928,000000,8.99128,8.99128,8.59362,8.59362,232790.38047091,0
+ITB.US,D,20110929,000000,8.78285,8.82074,8.59362,8.80175,286523.2277121,0
+ITB.US,D,20110930,000000,8.64781,8.6665,8.46742,8.46742,174278.77723911,0
+ITB.US,D,20111003,000000,8.43262,8.53673,7.99727,7.99727,292817.4688201,0
+ITB.US,D,20111004,000000,7.89276,8.37584,7.77005,8.35705,386213.38740505,0
+ITB.US,D,20111005,000000,8.30971,8.72586,8.29043,8.70698,553618.68038578,0
+ITB.US,D,20111006,000000,8.65984,8.88686,8.60316,8.88686,176401.66316003,0
+ITB.US,D,20111007,000000,8.98183,8.98183,8.59362,8.72586,368643.01184363,0
+ITB.US,D,20111010,000000,8.92505,9.07649,8.89651,9.07649,302530.85352407,0
+ITB.US,D,20111011,000000,9.04785,9.13228,8.98183,9.09569,186169.35190934,0
+ITB.US,D,20111012,000000,9.19742,9.3957,9.15088,9.28303,337059.17569106,0
+ITB.US,D,20111013,000000,9.19742,9.34012,9.03821,9.18777,655651.95907244,0
+ITB.US,D,20111014,000000,9.34876,9.43528,9.09569,9.31187,832700.2426243,0
+ITB.US,D,20111017,000000,9.23549,9.26364,8.96273,8.97229,696359.88047392,0
+ITB.US,D,20111018,000000,9.00033,9.77099,8.88686,9.65563,1284944.3322809,0
+ITB.US,D,20111019,000000,9.70436,9.79783,9.49355,9.55919,1241384.4428681,0
+ITB.US,D,20111020,000000,9.47366,9.67453,9.28303,9.67453,792594.69387398,0
+ITB.US,D,20111021,000000,9.77099,10.0773,9.77099,10.0305,2219869.9290115,0
+ITB.US,D,20111024,000000,10.0673,10.3627,9.95693,10.3229,1007307.8610269,0
+ITB.US,D,20111025,000000,10.2771,10.3039,9.95693,9.97478,515967.8756113,0
+ITB.US,D,20111026,000000,10.125,10.2771,9.92809,10.2105,1501866.869575,0
+ITB.US,D,20111027,000000,10.5247,10.8001,10.3229,10.6769,1969633.8711574,0
+ITB.US,D,20111028,000000,10.5048,10.6193,10.3914,10.4771,603804.66896138,0
+ITB.US,D,20111031,000000,10.2881,10.3457,10.1359,10.1359,318513.33857431,0
+ITB.US,D,20111101,000000,9.79783,10.0117,9.68447,9.78988,530462.02756681,0
+ITB.US,D,20111102,000000,9.98475,10.1538,9.88335,10.0394,539851.59925964,0
+ITB.US,D,20111103,000000,10.0961,10.2573,9.88335,10.2383,924595.76054889,0
+ITB.US,D,20111104,000000,10.0296,10.2473,10.0296,10.1817,571456.55365206,0
+ITB.US,D,20111107,000000,10.2105,10.3914,10.0773,10.3527,690528.22938183,0
+ITB.US,D,20111108,000000,10.4303,10.7227,10.3914,10.7137,1793865.7551931,0
+ITB.US,D,20111109,000000,10.4501,10.4771,10.0961,10.1151,1799663.2148491,0
+ITB.US,D,20111110,000000,10.2204,10.3826,10.1538,10.3527,1012039.3523854,0
+ITB.US,D,20111111,000000,10.4303,10.6093,10.3826,10.6003,1246180.2945768,0
+ITB.US,D,20111114,000000,10.5148,10.6093,10.4014,10.4501,310465.27792767,0
+ITB.US,D,20111115,000000,10.3914,10.6093,10.3328,10.5526,277620.38116646,0
+ITB.US,D,20111116,000000,10.4501,10.8559,10.4103,10.6093,661051.18906266,0
+ITB.US,D,20111117,000000,10.5347,10.7415,10.3914,10.4403,856764.97975712,0
+ITB.US,D,20111118,000000,10.5347,10.5347,10.3139,10.3627,497018.78067633,0
+ITB.US,D,20111121,000000,10.1449,10.2573,10.0305,10.1927,542150.4705127,0
+ITB.US,D,20111122,000000,10.125,10.3139,10.0673,10.2204,601633.51277794,0
+ITB.US,D,20111123,000000,10.1061,10.1061,9.82667,9.84457,981048.83820981,0
+ITB.US,D,20111125,000000,9.88335,10.0394,9.83562,9.84457,419054.26164438,0
+ITB.US,D,20111128,000000,10.0961,10.2861,10.0484,10.1061,318302.15617574,0
+ITB.US,D,20111129,000000,10.1061,10.3427,10.0773,10.2941,1480806.9562847,0
+ITB.US,D,20111130,000000,10.6619,10.8887,10.6123,10.8598,923710.80573581,0
+ITB.US,D,20111201,000000,10.8201,10.9911,10.7514,10.8847,1166081.8276887,0
+ITB.US,D,20111202,000000,10.9623,11.0747,10.9046,10.9334,1105296.4939656,0
+ITB.US,D,20111205,000000,11.0747,11.2983,10.9811,11.1851,817112.97034853,0
+ITB.US,D,20111206,000000,11.1581,11.3561,11.1203,11.2905,1608223.3536497,0
+ITB.US,D,20111207,000000,11.2993,11.4227,11.1393,11.366,1881908.7027894,0
+ITB.US,D,20111208,000000,11.2606,11.2905,10.9921,11.02,1507039.8327096,0
+ITB.US,D,20111209,000000,11.1293,11.3073,11.0388,11.2706,759395.81518757,0
+ITB.US,D,20111212,000000,11.0836,11.1571,10.9523,11.0936,365835.29157304,0
+ITB.US,D,20111213,000000,11.195,11.2596,10.6193,10.6769,1473399.4822471,0
+ITB.US,D,20111214,000000,10.6679,10.6868,10.3229,10.3328,1680282.8105653,0
+ITB.US,D,20111215,000000,10.4671,10.6093,10.4601,10.5247,902797.71449409,0
+ITB.US,D,20111216,000000,10.6193,10.8301,10.5804,10.6391,365840.31972539,0
+ITB.US,D,20111219,000000,10.6957,10.8001,10.4103,10.4303,500705.42197716,0
+ITB.US,D,20111220,000000,10.6291,11.1383,10.6291,11.1283,2197244.2490803,0
+ITB.US,D,20111221,000000,11.0657,11.3263,10.9623,11.2983,963873.67542287,0
+ITB.US,D,20111222,000000,11.3461,11.3849,11.2227,11.2417,640383.47165548,0
+ITB.US,D,20111223,000000,11.2805,11.3561,11.1293,11.2059,832858.12660799,0
+ITB.US,D,20111227,000000,11.2317,11.2317,11.1483,11.1483,518951.58121402,0
+ITB.US,D,20111228,000000,11.1581,11.1681,10.8947,10.9334,465965.91741159,0
+ITB.US,D,20111229,000000,10.9821,11.3849,10.9733,11.3461,1394058.2551026,0
+ITB.US,D,20111230,000000,11.4317,11.4317,11.2586,11.2586,1097243.4051666,0
+ITB.US,D,20120103,000000,11.5847,11.72,11.4903,11.4903,796553.86103203,0
+ITB.US,D,20120104,000000,11.5003,11.6513,11.3561,11.6226,1568458.7136285,0
+ITB.US,D,20120105,000000,11.6037,11.9297,11.4327,11.9297,971844.30252336,0
+ITB.US,D,20120106,000000,11.9297,12.0333,11.7677,11.8155,2220563.8140353,0
+ITB.US,D,20120109,000000,11.8333,11.9855,11.7777,11.902,1517929.8050628,0
+ITB.US,D,20120110,000000,12.099,12.2311,12.0243,12.1536,1316429.6166475,0
+ITB.US,D,20120111,000000,12.2211,12.6647,12.2113,12.5712,3264803.4540512,0
+ITB.US,D,20120112,000000,12.5881,12.6457,12.3614,12.5971,1687346.3589824,0
+ITB.US,D,20120113,000000,12.4777,12.5712,12.259,12.5354,3146531.2545445,0
+ITB.US,D,20120117,000000,12.7224,12.7323,12.3614,12.4589,2316606.5520158,0
+ITB.US,D,20120118,000000,12.44,12.9998,12.3902,12.962,3331734.1955728,0
+ITB.US,D,20120119,000000,12.972,13.0187,12.799,12.972,2800853.8257306,0
+ITB.US,D,20120120,000000,12.9331,12.9331,12.6359,12.6926,1659837.3374919,0
+ITB.US,D,20120123,000000,12.6547,12.8387,12.4877,12.5354,3074722.1996159,0
+ITB.US,D,20120124,000000,12.4777,12.78,12.3614,12.7423,2447551.7066978,0
+ITB.US,D,20120125,000000,12.7025,13.1012,12.6647,13.0187,2144517.0323085,0
+ITB.US,D,20120126,000000,13.0376,13.1957,12.7025,12.7522,1650968.6823822,0
+ITB.US,D,20120127,000000,12.6547,12.8864,12.616,12.8287,2100164.7060859,0
+ITB.US,D,20120130,000000,12.6926,12.6926,12.5066,12.626,1095385.0000592,0
+ITB.US,D,20120131,000000,12.6756,12.792,12.3167,12.3733,2164888.0887272,0
+ITB.US,D,20120201,000000,12.5881,12.7423,12.43,12.7224,2976389.6410566,0
+ITB.US,D,20120202,000000,12.7124,12.8586,12.6547,12.799,1715627.7046734,0
+ITB.US,D,20120203,000000,13.0187,13.52,13.0187,13.4841,2180981.1931292,0
+ITB.US,D,20120206,000000,13.3886,13.5288,13.2534,13.33,1095370.9212327,0
+ITB.US,D,20120207,000000,13.2921,13.502,13.2434,13.3687,959018.49151659,0
+ITB.US,D,20120208,000000,13.3787,13.4474,13.2146,13.4274,958566.96343582,0
+ITB.US,D,20120209,000000,13.4651,13.6441,13.3687,13.6164,937593.53436594,0
+ITB.US,D,20120210,000000,13.4075,13.52,13.33,13.4075,924064.78766105,0
+ITB.US,D,20120213,000000,13.5487,13.7386,13.4562,13.7108,1108519.5396201,0
+ITB.US,D,20120214,000000,13.5776,13.6164,13.4174,13.5586,1085692.7335951,0
+ITB.US,D,20120215,000000,13.6254,13.7586,13.4562,13.511,2295369.647763,0
+ITB.US,D,20120216,000000,13.5288,13.5964,13.3886,13.4741,3693205.0509086,0
+ITB.US,D,20120217,000000,13.5388,13.5875,13.4274,13.4651,1844440.9227603,0
+ITB.US,D,20120221,000000,13.5776,13.6254,13.16,13.2236,1627030.6546885,0
+ITB.US,D,20120222,000000,13.0923,13.2732,12.8765,12.9242,3329029.04961,0
+ITB.US,D,20120223,000000,12.981,13.2046,12.8586,13.16,1575336.2204087,0
+ITB.US,D,20120224,000000,13.1688,13.2534,12.9331,12.9531,1148442.0636249,0
+ITB.US,D,20120227,000000,12.8586,13.2146,12.789,13.1111,1611847.6458615,0
+ITB.US,D,20120228,000000,13.1768,13.1768,12.8765,12.9431,1772979.815974,0
+ITB.US,D,20120229,000000,12.977,13.4144,12.977,13.2106,3715427.4730215,0
+ITB.US,D,20120301,000000,13.2634,13.4174,13.0923,13.1688,1273480.1449296,0
+ITB.US,D,20120302,000000,13.0794,13.1927,12.9113,12.9491,891067.0350685,0
+ITB.US,D,20120305,000000,12.8964,13.1311,12.8287,12.962,2325591.8602599,0
+ITB.US,D,20120306,000000,12.795,12.795,12.5215,12.5682,1385607.9422683,0
+ITB.US,D,20120307,000000,12.6786,13.0704,12.6786,13.0336,478373.3861431,0
+ITB.US,D,20120308,000000,13.138,13.491,13.0982,13.4344,821575.95837175,0
+ITB.US,D,20120309,000000,13.5258,13.9823,13.5258,13.8122,2113955.9223434,0
+ITB.US,D,20120312,000000,13.8868,13.9754,13.8053,13.868,942283.79487524,0
+ITB.US,D,20120313,000000,13.9754,14.3641,13.9754,14.3453,2771479.3597194,0
+ITB.US,D,20120314,000000,14.3641,14.4666,14.1761,14.2408,1257620.3467967,0
+ITB.US,D,20120315,000000,14.2408,14.6108,14.1663,14.571,3084887.1124006,0
+ITB.US,D,20120316,000000,14.6754,14.6754,14.372,14.4188,3038648.2234173,0
+ITB.US,D,20120319,000000,14.4666,14.6108,14.203,14.3174,4003906.6519965,0
+ITB.US,D,20120320,000000,14.3074,14.3074,13.9942,14.1761,3923785.0556077,0
+ITB.US,D,20120321,000000,14.2686,14.4566,14.1761,14.2686,2508488.8906218,0
+ITB.US,D,20120322,000000,14.1464,14.1761,13.9356,14.0688,1284316.818868,0
+ITB.US,D,20120323,000000,13.679,14.029,13.491,13.9136,2779012.5375657,0
+ITB.US,D,20120326,000000,14.0966,14.1544,13.8024,14.0011,2362877.6211741,0
+ITB.US,D,20120327,000000,14.1145,14.5421,14.1145,14.2666,3981886.361608,0
+ITB.US,D,20120328,000000,14.2666,14.4378,14.1831,14.391,1612500.300036,0
+ITB.US,D,20120329,000000,14.2666,14.2666,13.9037,14.1831,929970.85540786,0
+ITB.US,D,20120330,000000,14.3054,14.3054,13.9624,13.9724,1781557.843878,0
+ITB.US,D,20120402,000000,13.9236,13.9435,13.689,13.7924,1319926.1937896,0
+ITB.US,D,20120403,000000,13.865,13.8739,13.679,13.8122,1189379.2687734,0
+ITB.US,D,20120404,000000,13.7178,13.7277,13.4721,13.689,2925727.989269,0
+ITB.US,D,20120405,000000,13.6501,13.7456,13.4811,13.5358,1793945.2000001,0
+ITB.US,D,20120409,000000,13.327,13.5457,13.2694,13.5258,1957694.0205941,0
+ITB.US,D,20120410,000000,13.5358,13.5934,12.9292,12.958,3302128.4345535,0
+ITB.US,D,20120411,000000,13.138,13.508,13.0982,13.4244,1520893.3980562,0
+ITB.US,D,20120412,000000,13.4811,13.8024,13.4144,13.7924,1546084.4413147,0
+ITB.US,D,20120413,000000,13.7456,13.7456,13.4532,13.6034,1332752.0047963,0
+ITB.US,D,20120416,000000,13.7456,13.9336,13.5556,13.6312,2929522.23303,0
+ITB.US,D,20120417,000000,13.7456,13.8739,13.7078,13.7924,980948.27516287,0
+ITB.US,D,20120418,000000,13.7366,13.7366,13.518,13.5746,1152497.771308,0
+ITB.US,D,20120419,000000,13.6134,13.6601,13.2881,13.4045,1468799.7284801,0
+ITB.US,D,20120420,000000,13.4532,13.859,13.4344,13.689,2380497.2726285,0
+ITB.US,D,20120423,000000,13.508,13.5556,13.2881,13.3946,1561430.3622779,0
+ITB.US,D,20120424,000000,13.4144,13.8211,13.4144,13.7655,1211225.5850907,0
+ITB.US,D,20120425,000000,13.9534,14.0866,13.8739,14.039,686859.68942945,0
+ITB.US,D,20120426,000000,14.039,14.58,14.039,14.551,2832561.354431,0
+ITB.US,D,20120427,000000,14.6276,14.9697,14.5421,14.933,3449741.9142659,0
+ITB.US,D,20120430,000000,14.8753,14.904,14.6187,14.6764,1327033.9899474,0
+ITB.US,D,20120501,000000,14.7013,15.085,14.6177,14.8554,1130093.3300802,0
+ITB.US,D,20120502,000000,14.7589,15.4719,14.7589,15.2164,4019980.6494196,0
+ITB.US,D,20120503,000000,15.284,15.2929,14.923,14.9608,1399926.1088916,0
+ITB.US,D,20120504,000000,14.8931,15.0563,14.739,14.7888,1346185.2166067,0
+ITB.US,D,20120507,000000,14.7013,14.9608,14.6834,14.8931,1111704.3713167,0
+ITB.US,D,20120508,000000,14.8186,14.8275,14.381,14.7788,2464375.904451,0
+ITB.US,D,20120509,000000,14.5331,15.0563,14.4188,14.9608,2792205.4036938,0
+ITB.US,D,20120510,000000,15.1129,15.1974,14.7688,14.8186,1649347.6060655,0
+ITB.US,D,20120511,000000,14.7013,15.085,14.5988,14.9697,1143174.5712262,0
+ITB.US,D,20120514,000000,14.8643,15.094,14.739,14.749,1169467.7854792,0
+ITB.US,D,20120515,000000,14.7013,15.1616,14.5143,14.8832,2288732.4866649,0
+ITB.US,D,20120516,000000,15.094,15.1716,14.73,14.7589,1568618.6088732,0
+ITB.US,D,20120517,000000,14.7788,14.8086,13.8739,13.9136,2469358.8034269,0
+ITB.US,D,20120518,000000,13.9336,13.9534,13.5457,13.7178,4832320.8975603,0
+ITB.US,D,20120521,000000,13.7456,14.0866,13.4721,14.0866,1910552.0754494,0
+ITB.US,D,20120522,000000,14.1046,14.4944,14.0668,14.3154,3706890.6759667,0
+ITB.US,D,20120523,000000,14.193,14.6088,14.1145,14.58,4651594.0177514,0
+ITB.US,D,20120524,000000,14.6088,14.8275,14.4844,14.7589,1236169.2432538,0
+ITB.US,D,20120525,000000,14.7788,14.8733,14.6276,14.739,1470858.254051,0
+ITB.US,D,20120529,000000,14.9697,15.1228,14.8364,15.094,1587331.3806478,0
+ITB.US,D,20120530,000000,14.8643,14.933,14.381,14.4556,2243937.6830357,0
+ITB.US,D,20120531,000000,14.4466,14.6485,14.039,14.4954,1772811.8756856,0
+ITB.US,D,20120601,000000,14.1155,14.1155,13.4532,13.5934,4124291.6811194,0
+ITB.US,D,20120604,000000,13.5646,13.6224,12.968,13.0237,3933017.7489473,0
+ITB.US,D,20120605,000000,13.0057,13.5258,12.9958,13.4631,2658592.3113764,0
+ITB.US,D,20120606,000000,13.6601,13.9922,13.6501,13.9534,1954532.3183983,0
+ITB.US,D,20120607,000000,14.202,14.373,13.9236,14.0668,1878725.8823537,0
+ITB.US,D,20120608,000000,14.03,14.3353,13.859,14.2965,1298520.3436179,0
+ITB.US,D,20120611,000000,14.4378,14.4744,13.7456,13.7734,1628816.6544022,0
+ITB.US,D,20120612,000000,13.8122,13.9634,13.679,13.9336,1787674.0883929,0
+ITB.US,D,20120613,000000,13.849,14.0021,13.5258,13.6034,1924356.364903,0
+ITB.US,D,20120614,000000,13.6411,14.1344,13.6312,14.0568,1816866.5352893,0
+ITB.US,D,20120615,000000,14.1155,14.2876,13.9833,14.2388,1735772.4942366,0
+ITB.US,D,20120618,000000,14.2388,14.6844,14.1841,14.6564,2486419.3243403,0
+ITB.US,D,20120619,000000,14.7708,14.9816,14.6943,14.8753,3291866.9812437,0
+ITB.US,D,20120620,000000,14.8951,14.9717,14.6296,14.7708,2576392.0768074,0
+ITB.US,D,20120621,000000,14.741,14.8284,14.2676,14.3164,1126149.2473791,0
+ITB.US,D,20120622,000000,14.4108,14.5243,14.2388,14.4764,1645774.6010077,0
+ITB.US,D,20120625,000000,14.2965,14.4666,14.1554,14.3264,1385196.6394062,0
+ITB.US,D,20120626,000000,14.4388,14.915,14.4388,14.7808,3166092.7784354,0
+ITB.US,D,20120627,000000,14.9916,15.3604,14.9438,15.1348,5915649.3939218,0
+ITB.US,D,20120628,000000,15.0682,15.3506,14.9349,15.3416,3699907.5779872,0
+ITB.US,D,20120629,000000,15.7115,16.0098,15.5893,15.98,3011629.9495959,0
+ITB.US,D,20120702,000000,16.1223,16.1312,15.808,16.1123,2807127.9542293,0
+ITB.US,D,20120703,000000,16.1123,16.159,15.989,16.0655,889021.58269373,0
+ITB.US,D,20120705,000000,16.0477,16.3957,15.9601,16.33,2357636.2751675,0
+ITB.US,D,20120706,000000,16.1411,16.3867,16.0477,16.33,3120974.1617951,0
+ITB.US,D,20120709,000000,16.3489,16.3957,16.0744,16.3023,1459712.8515586,0
+ITB.US,D,20120710,000000,16.3778,16.4414,15.8179,15.9601,2350614.9632301,0
+ITB.US,D,20120711,000000,15.9512,16.0188,15.6081,15.6817,1578069.5240246,0
+ITB.US,D,20120712,000000,15.5893,16.1312,15.455,16.0088,3590090.7194673,0
+ITB.US,D,20120713,000000,16.0377,16.4514,16.0377,16.2077,2177424.2781589,0
+ITB.US,D,20120716,000000,16.159,16.2933,15.9024,16.1411,1640188.3237502,0
+ITB.US,D,20120717,000000,16.1888,16.2177,15.8737,16.169,1599661.4158332,0
+ITB.US,D,20120718,000000,16.152,16.3957,15.9512,16.0377,2812777.5862064,0
+ITB.US,D,20120719,000000,16.1411,16.151,15.5037,15.7603,4053660.2194703,0
+ITB.US,D,20120720,000000,15.7603,16.1312,15.5893,15.989,1642521.3864391,0
+ITB.US,D,20120723,000000,15.7404,16.1978,15.6469,16.0278,2621478.5132726,0
+ITB.US,D,20120724,000000,16.1133,16.1133,15.5793,15.7016,1511127.7205678,0
+ITB.US,D,20120725,000000,15.8557,15.8557,15.1248,15.1438,5780136.6656478,0
+ITB.US,D,20120726,000000,15.5316,15.989,15.5037,15.9024,1834878.3826268,0
+ITB.US,D,20120727,000000,15.9313,16.169,15.6081,16.0088,1839601.8289415,0
+ITB.US,D,20120730,000000,16.0278,16.1223,15.7115,15.7603,1715354.1731857,0
+ITB.US,D,20120731,000000,15.6827,15.7802,15.3694,15.3963,1653579.2990807,0
+ITB.US,D,20120801,000000,15.5316,15.5893,15.1824,15.2293,2537927.7169831,0
+ITB.US,D,20120802,000000,15.1824,15.5316,15.0204,15.4748,3539278.2231093,0
+ITB.US,D,20120803,000000,15.5982,15.8468,15.5404,15.6081,2312043.0009457,0
+ITB.US,D,20120806,000000,15.6917,15.8468,15.5793,15.7016,2086072.8063182,0
+ITB.US,D,20120807,000000,15.8557,16.0278,15.6081,15.97,4890142.6382901,0
+ITB.US,D,20120808,000000,15.9313,16.2077,15.7703,16.1888,2795188.103666,0
+ITB.US,D,20120809,000000,16.2077,16.6044,16.2077,16.4803,2769080.9310499,0
+ITB.US,D,20120810,000000,16.4603,16.4603,16.151,16.2843,1357261.2305966,0
+ITB.US,D,20120813,000000,16.3589,16.4127,16.1033,16.3211,1415779.8732417,0
+ITB.US,D,20120814,000000,16.4414,16.5747,16.3489,16.4127,1389018.03519,0
+ITB.US,D,20120815,000000,16.3688,16.518,16.2464,16.3957,2498888.1365304,0
+ITB.US,D,20120816,000000,16.4314,17.0639,16.3122,17.0271,2597715.4652806,0
+ITB.US,D,20120817,000000,17.0927,17.1853,16.875,17.1316,1780401.3688381,0
+ITB.US,D,20120820,000000,17.1117,17.1574,16.6731,16.7874,2164104.7025916,0
+ITB.US,D,20120821,000000,16.8661,16.9694,16.5458,16.6234,2934469.9349394,0
+ITB.US,D,20120822,000000,16.8949,17.1394,16.8163,17.0083,5537339.2563757,0
+ITB.US,D,20120823,000000,17.0172,17.1574,16.8849,16.9247,2182666.6297959,0
+ITB.US,D,20120824,000000,16.9048,17.2319,16.8949,17.1494,2428876.1432505,0
+ITB.US,D,20120827,000000,17.1952,17.2707,16.9516,16.9694,2220777.0076949,0
+ITB.US,D,20120828,000000,16.9794,17.1316,16.8849,16.9794,2049727.309893,0
+ITB.US,D,20120829,000000,16.9993,17.1574,16.9417,17.0738,2361118.7734831,0
+ITB.US,D,20120830,000000,16.9516,17.1217,16.7974,17.0351,2464634.3514815,0
+ITB.US,D,20120831,000000,17.1584,17.3931,17.0182,17.2717,3482086.0070534,0
+ITB.US,D,20120904,000000,17.3204,17.5841,17.1127,17.4707,2040076.2742782,0
+ITB.US,D,20120905,000000,17.4031,17.4895,17.2817,17.3841,2464260.256947,0
+ITB.US,D,20120906,000000,17.4895,17.8257,17.4607,17.8257,2929514.1879861,0
+ITB.US,D,20120907,000000,17.9191,17.9688,17.6427,17.8913,1997701.0175584,0
+ITB.US,D,20120910,000000,17.8713,17.9767,17.7301,17.7491,2542898.5483934,0
+ITB.US,D,20120911,000000,17.7689,17.9569,17.7689,17.8903,2332280.3085119,0
+ITB.US,D,20120912,000000,18.0146,18.3447,17.9091,18.3447,3861671.2840346,0
+ITB.US,D,20120913,000000,18.3646,18.9165,18.0345,18.7147,5236297.7415768,0
+ITB.US,D,20120914,000000,18.9583,19.3361,18.9294,19.193,4257296.3670028,0
+ITB.US,D,20120917,000000,19.0885,19.3053,18.7633,18.832,2596145.6761179,0
+ITB.US,D,20120918,000000,18.7663,19.0259,18.5187,18.6053,2030344.7882258,0
+ITB.US,D,20120919,000000,18.7266,19.2127,18.6321,19.0915,3015714.8205625,0
+ITB.US,D,20120920,000000,19.0259,19.2029,18.842,19.193,2375794.9445535,0
+ITB.US,D,20120921,000000,19.4047,19.7448,19.193,19.552,3707782.670193,0
+ITB.US,D,20120924,000000,19.7627,19.7627,19.1561,19.2974,4056552.4127004,0
+ITB.US,D,20120925,000000,19.3172,19.5807,18.9771,18.9861,3131499.0902879,0
+ITB.US,D,20120926,000000,19.016,19.0816,18.1468,18.3268,4564622.066605,0
+ITB.US,D,20120927,000000,18.3268,18.7465,18.2691,18.6321,2375109.1045733,0
+ITB.US,D,20120928,000000,18.5695,18.5695,18.3696,18.4073,1176391.551261,0
+ITB.US,D,20121001,000000,18.4621,18.5665,18.2591,18.3367,1459839.5609977,0
+ITB.US,D,20121002,000000,18.3755,18.5187,18.2393,18.482,1480508.2840353,0
+ITB.US,D,20121003,000000,18.6131,19.2795,18.5764,19.2327,2573781.4601088,0
+ITB.US,D,20121004,000000,19.376,19.4505,19.0816,19.356,1845643.6568018,0
+ITB.US,D,20121005,000000,19.5997,19.7369,19.4137,19.4972,2787797.7253465,0
+ITB.US,D,20121008,000000,19.4047,19.4415,19.1661,19.1661,783216.18411633,0
+ITB.US,D,20121009,000000,19.1005,19.1005,18.6778,18.7067,2261605.6047527,0
+ITB.US,D,20121010,000000,18.6867,19.006,18.6411,18.7663,1615488.0281606,0
+ITB.US,D,20121011,000000,18.9294,18.9294,18.4043,18.482,2159792.5591388,0
+ITB.US,D,20121012,000000,18.5486,18.5486,18.2115,18.4043,1217022.0391164,0
+ITB.US,D,20121015,000000,18.4988,19.016,18.3755,19.006,1880086.5003788,0
+ITB.US,D,20121016,000000,19.1661,19.2029,18.8508,19.0637,2447620.0895697,0
+ITB.US,D,20121017,000000,19.4972,19.9178,19.4047,19.6185,4797373.2274876,0
+ITB.US,D,20121018,000000,19.6185,19.9954,19.5907,19.8611,3622555.4879111,0
+ITB.US,D,20121019,000000,19.8611,20.079,19.6683,19.8512,4505466.8598728,0
+ITB.US,D,20121022,000000,19.9954,20.0421,19.6086,19.7826,1346728.2570601,0
+ITB.US,D,20121023,000000,19.5241,19.6683,19.2695,19.5907,3084890.1292919,0
+ITB.US,D,20121024,000000,19.7527,19.9178,19.5907,19.7926,2342968.1491408,0
+ITB.US,D,20121025,000000,20.06,20.0978,19.185,19.4415,7780160.6895905,0
+ITB.US,D,20121026,000000,19.3461,19.4336,18.8707,19.2506,2538644.7315079,0
+ITB.US,D,20121031,000000,19.5061,20.2897,19.3361,19.5161,2470763.6691926,0
+ITB.US,D,20121101,000000,19.7727,20.07,19.6871,20.0511,5649400.6821033,0
+ITB.US,D,20121102,000000,20.1764,20.261,19.534,19.552,2669844.3106986,0
+ITB.US,D,20121105,000000,19.5619,20.07,19.4783,20.0223,1561523.8859115,0
+ITB.US,D,20121106,000000,20.1664,20.2321,19.9178,19.9755,2088322.4016783,0
+ITB.US,D,20121107,000000,19.8214,20.089,19.552,19.8691,4829434.738113,0
+ITB.US,D,20121108,000000,19.9467,19.9954,19.3859,19.5907,9370723.1609365,0
+ITB.US,D,20121109,000000,19.534,19.6583,19.006,19.3073,7351486.5668758,0
+ITB.US,D,20121112,000000,19.3957,19.6384,18.7951,18.7951,4116533.2420479,0
+ITB.US,D,20121113,000000,18.6867,19.1273,18.5087,18.7763,2995744.0050707,0
+ITB.US,D,20121114,000000,18.9294,18.9294,18.1289,18.1847,6350774.6360977,0
+ITB.US,D,20121115,000000,18.1289,18.4441,17.6237,18.0255,7817771.2691462,0
+ITB.US,D,20121116,000000,18.0255,18.66,18.0057,18.5953,4576282.3518977,0
+ITB.US,D,20121119,000000,18.9961,19.3957,18.7465,18.9195,5031079.7373161,0
+ITB.US,D,20121120,000000,18.9583,19.4972,18.9583,19.4137,4183199.5027561,0
+ITB.US,D,20121121,000000,19.4694,19.6683,19.3172,19.4415,1852707.2052188,0
+ITB.US,D,20121123,000000,19.6871,19.7369,19.3859,19.6683,2669505.4132304,0
+ITB.US,D,20121126,000000,19.6285,19.6771,19.3461,19.542,2868691.6459357,0
+ITB.US,D,20121127,000000,19.5807,19.8015,19.5061,19.5619,2429041.0666475,0
+ITB.US,D,20121128,000000,19.5241,19.5907,19.0716,19.5241,3365231.7465085,0
+ITB.US,D,20121129,000000,19.6484,19.8691,19.4336,19.5807,2417682.4704956,0
+ITB.US,D,20121130,000000,19.6126,19.6325,19.2536,19.5011,3739251.8644721,0
+ITB.US,D,20121203,000000,19.6683,19.8314,19.4047,19.4873,2061138.1988293,0
+ITB.US,D,20121204,000000,19.6771,19.8115,19.3172,19.4972,8004937.2008507,0
+ITB.US,D,20121205,000000,19.6086,19.6086,18.7763,18.9095,4945178.7826196,0
+ITB.US,D,20121206,000000,18.9095,19.0447,18.6411,18.9393,8135209.5887487,0
+ITB.US,D,20121207,000000,19.1273,19.2029,18.7465,18.9861,4691526.5980609,0
+ITB.US,D,20121210,000000,19.0447,19.1471,18.8607,18.9483,2022065.4325711,0
+ITB.US,D,20121211,000000,19.0816,19.1561,18.8807,18.9771,2498562.3122584,0
+ITB.US,D,20121212,000000,19.1661,19.5907,19.006,19.4415,3706467.3055392,0
+ITB.US,D,20121213,000000,19.4972,19.6484,19.2327,19.3261,2422783.0282364,0
+ITB.US,D,20121214,000000,19.2127,19.3172,19.1184,19.2506,1912550.2631921,0
+ITB.US,D,20121217,000000,19.2795,19.9855,19.2795,19.9855,3126992.8601545,0
+ITB.US,D,20121218,000000,20.1466,20.4121,20.0511,20.4041,3304491.6661565,0
+ITB.US,D,20121219,000000,20.5085,20.5464,20.0401,20.2121,6401545.9016064,0
+ITB.US,D,20121220,000000,20.2121,20.3744,19.9556,20.3256,2650546.2619907,0
+ITB.US,D,20121221,000000,19.8492,20.068,19.6464,20.0302,3077343.8782496,0
+ITB.US,D,20121224,000000,19.9556,20.1555,19.8671,19.9159,1294706.9928779,0
+ITB.US,D,20121226,000000,20.0401,20.1167,19.7607,19.7707,1445423.8482189,0
+ITB.US,D,20121227,000000,19.897,19.897,19.373,19.8015,3421864.8320235,0
+ITB.US,D,20121228,000000,19.725,19.887,19.531,19.6663,2625448.7423658,0
+ITB.US,D,20121231,000000,19.6703,20.246,19.543,20.2082,2885210.1320261,0
+ITB.US,D,20130102,000000,20.774,20.8128,20.5274,20.6776,4679339.3624022,0
+ITB.US,D,20130103,000000,20.783,21.0504,20.5474,20.7451,5356429.3518214,0
+ITB.US,D,20130104,000000,20.7363,20.956,20.6676,20.9281,4678705.8152064,0
+ITB.US,D,20130107,000000,20.946,21.0991,20.8028,21.0594,4883793.0875062,0
+ITB.US,D,20130108,000000,21.0991,21.1966,20.8705,21.138,3341435.5127111,0
+ITB.US,D,20130109,000000,21.1678,21.5586,21.1678,21.321,4487709.437044,0
+ITB.US,D,20130110,000000,21.5388,21.6064,20.964,21.1778,3625960.5526805,0
+ITB.US,D,20130111,000000,21.2733,21.4443,21.0117,21.2066,4827424.4828047,0
+ITB.US,D,20130114,000000,21.301,21.3776,20.9918,21.0594,5038438.9410912,0
+ITB.US,D,20130115,000000,20.9828,21.2464,20.8605,21.2364,5580251.5197661,0
+ITB.US,D,20130116,000000,21.1868,21.2733,21.0504,21.0991,2275939.8614635,0
+ITB.US,D,20130117,000000,21.311,21.7008,21.311,21.672,4250714.5155805,0
+ITB.US,D,20130118,000000,21.7296,21.7874,21.5586,21.7008,3102911.0273036,0
+ITB.US,D,20130122,000000,21.7943,21.844,21.483,21.8241,4469310.4219758,0
+ITB.US,D,20130123,000000,21.7684,22.197,21.7495,22.1016,5016818.8916295,0
+ITB.US,D,20130124,000000,22.187,22.5322,22.0618,22.187,5077634.3942667,0
+ITB.US,D,20130125,000000,22.371,22.562,22.1314,22.562,4808174.7043594,0
+ITB.US,D,20130128,000000,22.6744,22.7022,22.0518,22.5808,5401061.2433144,0
+ITB.US,D,20130129,000000,22.4198,22.6823,22.2825,22.6654,5207699.6222879,0
+ITB.US,D,20130130,000000,22.6267,22.7708,22.3024,22.3998,6725332.7663623,0
+ITB.US,D,20130131,000000,22.2498,22.4238,21.9524,22.374,6558578.1162953,0
+ITB.US,D,20130201,000000,22.5252,22.7897,22.034,22.0817,4143804.9347477,0
+ITB.US,D,20130204,000000,22.025,22.1414,21.7008,21.7207,3674253.9447127,0
+ITB.US,D,20130205,000000,21.854,22.0916,21.4631,21.9763,4489653.3207413,0
+ITB.US,D,20130206,000000,21.854,22.0518,21.7943,21.8928,2488490.9231072,0
+ITB.US,D,20130207,000000,21.9116,21.9315,21.4631,21.672,2633394.2287046,0
+ITB.US,D,20130208,000000,21.672,21.7874,21.5676,21.7207,1768760.1905244,0
+ITB.US,D,20130211,000000,21.7784,21.8241,21.5964,21.653,2620103.816421,0
+ITB.US,D,20130212,000000,21.7207,22.6823,21.672,22.4674,4721388.7948499,0
+ITB.US,D,20130213,000000,22.4864,22.6654,22.3522,22.4864,2350258.9700439,0
+ITB.US,D,20130214,000000,22.4198,22.562,22.39,22.4486,1748278.5147541,0
+ITB.US,D,20130215,000000,22.4486,22.721,22.39,22.4387,1850768.3496738,0
+ITB.US,D,20130219,000000,22.562,22.721,21.9315,22.2746,4819045.5697337,0
+ITB.US,D,20130220,000000,22.0518,22.0916,20.946,20.9918,5503691.8664999,0
+ITB.US,D,20130221,000000,21.0018,21.1678,20.619,20.9828,7587047.4592899,0
+ITB.US,D,20130222,000000,21.1091,21.2544,21.0594,21.2165,9468264.2883163,0
+ITB.US,D,20130225,000000,21.3686,21.4064,20.3754,20.3754,6540160.9998786,0
+ITB.US,D,20130226,000000,20.5641,21.2165,20.4996,21.1678,11080336.189772,0
+ITB.US,D,20130227,000000,21.2643,21.7495,21.138,21.653,4864568.4498226,0
+ITB.US,D,20130228,000000,21.5944,21.9554,21.4711,21.481,3933281.2241303,0
+ITB.US,D,20130301,000000,21.2304,21.7247,21.1031,21.5914,4827560.2429181,0
+ITB.US,D,20130304,000000,21.502,22.0518,21.502,22.0419,3034725.2589561,0
+ITB.US,D,20130305,000000,22.2218,22.5192,22.1354,22.4337,3855488.6679087,0
+ITB.US,D,20130306,000000,22.5749,22.745,22.374,22.4714,4455011.3623313,0
+ITB.US,D,20130307,000000,22.4714,22.556,22.2597,22.5361,2397798.139224,0
+ITB.US,D,20130308,000000,22.745,22.8404,22.3562,22.7648,3282802.2281925,0
+ITB.US,D,20130311,000000,22.7111,22.8444,22.6167,22.7509,2672148.210104,0
+ITB.US,D,20130312,000000,22.721,22.731,22.3323,22.3998,3800668.73413,0
+ITB.US,D,20130313,000000,22.4674,22.6355,22.2647,22.552,3577416.7586615,0
+ITB.US,D,20130314,000000,22.5808,22.904,22.5808,22.8742,3332375.7878122,0
+ITB.US,D,20130315,000000,22.7847,23.0403,22.7648,22.8204,2533170.0792324,0
+ITB.US,D,20130318,000000,22.5153,22.9617,22.4864,22.8164,7635495.7184143,0
+ITB.US,D,20130319,000000,23.0651,23.2491,22.721,22.9239,6773326.4805147,0
+ITB.US,D,20130320,000000,23.1964,23.7005,23.0701,23.5991,5050344.6002184,0
+ITB.US,D,20130321,000000,23.6568,23.6568,23.0602,23.1667,5836110.0575746,0
+ITB.US,D,20130322,000000,23.2531,23.3098,23.0124,23.1079,3199598.374415,0
+ITB.US,D,20130325,000000,23.2531,23.4619,22.7648,22.9458,4384306.489658,0
+ITB.US,D,20130326,000000,23.0701,23.1467,22.8204,22.898,3497173.4809859,0
+ITB.US,D,20130327,000000,22.8683,22.9657,22.6504,22.9458,2319547.0155083,0
+ITB.US,D,20130328,000000,22.918,23.0303,22.726,22.8106,1580225.595751,0
+ITB.US,D,20130401,000000,22.8106,22.908,22.374,22.4526,2122471.6011583,0
+ITB.US,D,20130402,000000,22.5749,22.7161,22.1632,22.2776,3314153.7637066,0
+ITB.US,D,20130403,000000,22.3363,22.3562,21.2861,21.6104,7558299.5010611,0
+ITB.US,D,20130404,000000,21.5616,21.8082,21.5428,21.7158,3019168.1555945,0
+ITB.US,D,20130405,000000,21.2404,21.9524,21.1618,21.9424,3800176.9808305,0
+ITB.US,D,20130408,000000,21.9067,22.4337,21.7904,22.4337,4243312.0696952,0
+ITB.US,D,20130409,000000,22.4615,22.4993,22.0658,22.202,4472191.5532706,0
+ITB.US,D,20130410,000000,22.2218,22.2864,21.9255,22.1055,5545952.4813462,0
+ITB.US,D,20130411,000000,22.1055,22.4138,22.0658,22.202,3148359.4907379,0
+ITB.US,D,20130412,000000,22.0001,22.6306,22.0001,22.2498,5477356.4157672,0
+ITB.US,D,20130415,000000,22.0558,22.0956,20.959,21.0356,10477000.14461,0
+ITB.US,D,20130416,000000,21.4671,21.5526,21.0356,21.5248,7450236.4620798,0
+ITB.US,D,20130417,000000,21.2772,21.3528,20.8645,21.2673,5638859.663523,0
+ITB.US,D,20130418,000000,21.1718,21.2673,20.603,20.778,8966428.5376915,0
+ITB.US,D,20130419,000000,20.8168,21.3726,20.7591,21.2861,5215582.7595376,0
+ITB.US,D,20130422,000000,21.132,21.5814,20.768,21.5526,6499273.0706231,0
+ITB.US,D,20130423,000000,21.8082,22.5192,21.8082,22.374,7431710.7375724,0
+ITB.US,D,20130424,000000,22.546,22.7072,22.3164,22.6306,3357979.1395633,0
+ITB.US,D,20130425,000000,22.7648,23.2153,22.6604,23.0303,6245288.0223791,0
+ITB.US,D,20130426,000000,23.2998,23.5117,23.08,23.3953,4268563.450782,0
+ITB.US,D,20130429,000000,23.4818,23.7672,23.2898,23.3277,4231902.1863893,0
+ITB.US,D,20130430,000000,23.1904,23.4092,22.9597,23.1704,3440665.093649,0
+ITB.US,D,20130501,000000,22.9358,23.1079,22.7161,22.8204,3047812.5338851,0
+ITB.US,D,20130502,000000,22.9358,23.5404,22.918,23.4718,3261956.5141923,0
+ITB.US,D,20130503,000000,23.805,24.1182,23.6379,23.7751,6402669.1908408,0
+ITB.US,D,20130506,000000,23.7851,24.0217,23.6917,24.0048,2065745.9976401,0
+ITB.US,D,20130507,000000,24.0893,24.2057,23.7005,24.0605,2181325.1187496,0
+ITB.US,D,20130508,000000,24.0317,24.1481,23.7573,24.1481,2565299.9727298,0
+ITB.US,D,20130509,000000,24.1381,24.513,24.0993,24.1768,3513054.3973585,0
+ITB.US,D,20130510,000000,24.3817,24.4284,24.1281,24.4195,1329157.8814987,0
+ITB.US,D,20130513,000000,24.3528,24.5817,24.2932,24.4643,2176381.4393621,0
+ITB.US,D,20130514,000000,24.4643,24.8918,24.4374,24.873,2075350.7742535,0
+ITB.US,D,20130515,000000,24.8053,25.0072,24.7059,24.8341,4355072.8119124,0
+ITB.US,D,20130516,000000,24.6203,24.8631,24.2445,24.4563,14196290.244265,0
+ITB.US,D,20130517,000000,24.5031,24.8918,24.5031,24.8341,2927553.2085709,0
+ITB.US,D,20130520,000000,24.7059,25.0271,24.4841,24.5717,2700801.6390687,0
+ITB.US,D,20130521,000000,24.6492,24.7865,24.0217,24.3528,4118071.8566661,0
+ITB.US,D,20130522,000000,24.7059,25.0171,24.0048,24.1669,5504682.4125123,0
+ITB.US,D,20130523,000000,23.8248,24.5418,23.4917,24.3618,5131103.7663249,0
+ITB.US,D,20130524,000000,24.1957,24.2833,23.8447,24.2445,3419446.2907446,0
+ITB.US,D,20130528,000000,24.7148,24.8053,24.1083,24.3231,4220391.7400366,0
+ITB.US,D,20130529,000000,24.1123,24.1521,23.5157,23.5832,5719285.965944,0
+ITB.US,D,20130530,000000,23.6737,23.8924,23.3564,23.5892,6281545.023323,0
+ITB.US,D,20130531,000000,23.4858,23.7523,23.2292,23.2392,4577419.7199586,0
+ITB.US,D,20130603,000000,23.2352,23.3564,22.5282,23.0124,5897758.2222406,0
+ITB.US,D,20130604,000000,23.1108,23.3048,22.3004,22.378,5537069.7474099,0
+ITB.US,D,20130605,000000,22.3502,22.4934,21.7933,22.023,8573790.1772175,0
+ITB.US,D,20130606,000000,21.9384,22.6913,21.8122,22.6913,7961428.5985919,0
+ITB.US,D,20130607,000000,22.898,23.089,22.4138,22.745,6001735.3846246,0
+ITB.US,D,20130610,000000,22.8583,22.898,22.1055,22.3939,3988198.7040645,0
+ITB.US,D,20130611,000000,21.9464,22.4078,21.852,21.9654,4874018.3593436,0
+ITB.US,D,20130612,000000,22.2318,22.2686,21.7724,21.8668,6044622.5072534,0
+ITB.US,D,20130613,000000,21.7724,22.8683,21.7247,22.8204,5957547.9817989,0
+ITB.US,D,20130614,000000,22.74,23.1407,22.74,22.8145,5100443.0989432,0
+ITB.US,D,20130617,000000,23.0602,23.3754,22.9558,23.1864,7219005.8144668,0
+ITB.US,D,20130618,000000,23.0641,23.4092,22.8822,23.3227,10275633.705047,0
+ITB.US,D,20130619,000000,23.2093,23.3694,22.6257,22.6346,9648375.722278,0
+ITB.US,D,20130620,000000,22.206,22.2547,21.146,21.3378,14163581.107616,0
+ITB.US,D,20130621,000000,21.4611,21.5944,20.4608,21.0674,21631244.140101,0
+ITB.US,D,20130624,000000,20.5254,21.0395,20.2012,20.8108,9101985.5137062,0
+ITB.US,D,20130625,000000,21.3668,21.5755,20.9998,21.0395,12350609.379135,0
+ITB.US,D,20130626,000000,21.3766,21.4134,21.0395,21.2136,5866673.1788008,0
+ITB.US,D,20130627,000000,21.3766,21.7764,21.2623,21.7276,7579091.9166463,0
+ITB.US,D,20130628,000000,21.7148,21.9524,21.3618,21.3906,3642255.7888067,0
+ITB.US,D,20130701,000000,21.4224,21.7933,21.3766,21.4513,4293691.139321,0
+ITB.US,D,20130702,000000,21.3668,21.6411,21.2036,21.2623,4085982.1883875,0
+ITB.US,D,20130703,000000,21.3478,21.4711,21.0196,21.4134,1537402.8334723,0
+ITB.US,D,20130705,000000,21.3856,21.3856,20.6448,20.9808,5887232.2881173,0
+ITB.US,D,20130708,000000,21.1171,21.2901,20.6547,20.6845,5511302.4778924,0
+ITB.US,D,20130709,000000,20.7531,21.5944,20.7531,21.5099,9361262.1894802,0
+ITB.US,D,20130710,000000,21.49,21.6134,21.2136,21.3955,5667927.4122411,0
+ITB.US,D,20130711,000000,22.0409,22.56,22.004,22.55,6960895.6700374,0
+ITB.US,D,20130712,000000,22.54,22.7897,22.378,22.5232,3718484.5896485,0
+ITB.US,D,20130715,000000,22.54,22.6823,22.023,22.0698,4462962.8824528,0
+ITB.US,D,20130716,000000,21.9654,22.4467,21.8122,21.9384,11742774.143252,0
+ITB.US,D,20130717,000000,21.8708,22.3104,21.7376,22.2159,6049992.5739599,0
+ITB.US,D,20130718,000000,22.2547,22.388,21.9942,22.032,4762566.3456805,0
+ITB.US,D,20130719,000000,21.9295,22.2726,21.9196,22.186,3238513.2566895,0
+ITB.US,D,20130722,000000,22.1573,22.3004,21.7764,21.9196,7089135.6787567,0
+ITB.US,D,20130723,000000,21.9096,22.196,21.9007,22.1772,3327720.7243693,0
+ITB.US,D,20130724,000000,22.206,22.3204,21.3955,21.5368,8722241.3471108,0
+ITB.US,D,20130725,000000,21.0774,21.0873,20.4976,20.8396,11978820.755183,0
+ITB.US,D,20130726,000000,20.6746,21.0774,20.6646,20.8496,7716737.5871461,0
+ITB.US,D,20130729,000000,20.7531,21.0196,20.7034,20.772,3554130.3795119,0
+ITB.US,D,20130730,000000,20.8784,21.0395,20.7333,20.8297,2644385.7697352,0
+ITB.US,D,20130731,000000,20.7333,21.5368,20.7234,21.2801,11695201.788267,0
+ITB.US,D,20130801,000000,21.3568,21.7088,21.1558,21.2713,7619867.2152893,0
+ITB.US,D,20130802,000000,21.3568,21.7764,21.3478,21.6898,3668867.7879186,0
+ITB.US,D,20130805,000000,21.66,21.6898,21.2801,21.3766,5459304.343211,0
+ITB.US,D,20130806,000000,21.3478,21.3568,20.8685,20.9163,4462839.1899052,0
+ITB.US,D,20130807,000000,20.8108,20.8586,20.421,20.4508,4668950.1940228,0
+ITB.US,D,20130808,000000,20.6945,20.782,20.5075,20.607,3074653.8167438,0
+ITB.US,D,20130809,000000,20.4876,20.6845,20.3146,20.5711,3649774.8878264,0
+ITB.US,D,20130812,000000,20.3057,20.8496,20.3057,20.6845,3027462.5957062,0
+ITB.US,D,20130813,000000,20.5891,20.6845,20.1048,20.3146,4913594.946467,0
+ITB.US,D,20130814,000000,20.249,20.2689,19.7985,19.8751,12380503.756099,0
+ITB.US,D,20130815,000000,19.3897,20.4608,19.2735,20.3444,23086165.162472,0
+ITB.US,D,20130816,000000,20.421,20.8496,20.2291,20.3921,13941911.994507,0
+ITB.US,D,20130819,000000,20.3246,20.4021,19.6921,19.7487,8003646.9769585,0
+ITB.US,D,20130820,000000,19.8651,20.3921,19.7687,20.3634,5839922.4026842,0
+ITB.US,D,20130821,000000,20.239,20.616,20.1336,20.2878,10998101.763767,0
+ITB.US,D,20130822,000000,20.3345,20.7531,20.3246,20.6448,5702634.7366317,0
+ITB.US,D,20130823,000000,20.616,20.6845,20.0024,20.1247,6454204.7355063,0
+ITB.US,D,20130826,000000,20.1635,20.4876,20.0292,20.239,4044358.1376284,0
+ITB.US,D,20130827,000000,19.9437,20.0391,19.6434,19.732,3796780.9667354,0
+ITB.US,D,20130828,000000,19.7786,19.7786,19.5281,19.6335,3646425.132733,0
+ITB.US,D,20130829,000000,19.546,20.1834,19.5281,20.0193,3789581.6582049,0
+ITB.US,D,20130830,000000,19.9477,20.0431,19.6076,19.6474,2775512.9435321,0
+ITB.US,D,20130903,000000,19.8651,19.9825,19.5181,19.6046,10626844.112702,0
+ITB.US,D,20130904,000000,19.5658,19.8174,19.5101,19.6235,3651964.1453583,0
+ITB.US,D,20130905,000000,19.6046,19.722,19.4545,19.5947,4461712.8837794,0
+ITB.US,D,20130906,000000,19.905,20.2101,19.6633,19.9337,11560423.170236,0
+ITB.US,D,20130909,000000,20.0571,20.8496,19.9924,20.8009,8100976.9219396,0
+ITB.US,D,20130910,000000,20.8496,20.962,20.5791,20.6746,8712474.663992,0
+ITB.US,D,20130911,000000,20.6248,21.1838,20.6248,21.0494,6246170.9659312,0
+ITB.US,D,20130912,000000,21.0674,21.5656,20.9998,21.0196,5472457.9897508,0
+ITB.US,D,20130913,000000,21.0574,21.1071,20.782,20.962,3068219.7930007,0
+ITB.US,D,20130916,000000,21.5188,21.67,21.2434,21.2713,8650875.7752192,0
+ITB.US,D,20130917,000000,21.2334,21.5,21.2235,21.319,3960395.0328463,0
+ITB.US,D,20130918,000000,21.299,22.4078,21.0873,22.3502,13924585.987149,0
+ITB.US,D,20130919,000000,22.5312,22.6346,22.013,22.0797,10450185.008143,0
+ITB.US,D,20130920,000000,22.1194,22.206,21.5188,21.5854,7743362.659454,0
+ITB.US,D,20130923,000000,21.5188,21.5467,21.0674,21.2713,5403028.2565126,0
+ITB.US,D,20130924,000000,21.4094,22.028,21.2851,21.655,8712958.3722477,0
+ITB.US,D,20130925,000000,21.7247,21.9424,21.3806,21.665,5763426.1041377,0
+ITB.US,D,20130926,000000,21.675,21.8181,21.4184,21.665,4258689.1652029,0
+ITB.US,D,20130927,000000,21.505,21.6094,21.304,21.3906,3024996.7897952,0
+ITB.US,D,20130930,000000,21.121,21.476,20.967,21.3518,3439944.0566024,0
+ITB.US,D,20131001,000000,21.304,21.5418,21.2951,21.485,2100040.0079078,0
+ITB.US,D,20131002,000000,21.2851,21.7336,21.2663,21.6183,4550979.6836569,0
+ITB.US,D,20131003,000000,21.5994,21.7148,21.121,21.2284,6065372.686359,0
+ITB.US,D,20131004,000000,21.1021,21.3329,20.7382,20.8934,9933571.5177704,0
+ITB.US,D,20131007,000000,20.6398,20.967,20.6398,20.6796,4991291.9677941,0
+ITB.US,D,20131008,000000,20.6298,20.8248,20.1983,20.1983,9458625.320267,0
+ITB.US,D,20131009,000000,20.263,20.415,19.889,20.1684,7376540.8443905,0
+ITB.US,D,20131010,000000,20.5661,20.7284,20.3574,20.5831,6273938.4344524,0
+ITB.US,D,20131011,000000,20.5661,21.0346,20.5661,20.9401,5440290.8879259,0
+ITB.US,D,20131014,000000,20.7084,20.8347,20.435,20.767,3519836.3692443,0
+ITB.US,D,20131015,000000,20.6497,20.6497,20.2151,20.2728,7834172.0964717,0
+ITB.US,D,20131016,000000,20.3186,20.6696,20.1784,20.5831,8010979.0287108,0
+ITB.US,D,20131017,000000,20.4916,21.2574,20.4061,21.2384,13633643.013524,0
+ITB.US,D,20131018,000000,21.3428,21.3716,20.967,21.121,6661446.0682715,0
+ITB.US,D,20131021,000000,21.0724,21.2284,20.592,20.8158,8733450.1043228,0
+ITB.US,D,20131022,000000,21.0824,21.3906,21.0246,21.3428,8037724.7766751,0
+ITB.US,D,20131023,000000,21.2384,21.8968,21.1986,21.5418,7882780.2508408,0
+ITB.US,D,20131024,000000,21.5994,22.3263,21.5994,22.1523,11614691.012887,0
+ITB.US,D,20131025,000000,22.211,22.2398,22.0001,22.211,2923931.9332506,0
+ITB.US,D,20131028,000000,22.3064,22.3363,21.9067,22.0847,6240746.5951792,0
+ITB.US,D,20131029,000000,22.019,22.4038,22.019,22.3939,5061679.0612391,0
+ITB.US,D,20131030,000000,22.2776,22.384,21.838,21.9614,7709291.8991506,0
+ITB.US,D,20131031,000000,21.9354,21.9354,21.5238,21.5238,8340802.6931746,0
+ITB.US,D,20131101,000000,21.5328,21.6461,21.0824,21.324,7299397.9254521,0
+ITB.US,D,20131104,000000,21.3518,21.7824,21.3518,21.5804,3916270.9847404,0
+ITB.US,D,20131105,000000,21.4184,21.505,21.0724,21.2284,8061022.2177598,0
+ITB.US,D,20131106,000000,21.3716,21.495,21.15,21.3618,4677913.3783966,0
+ITB.US,D,20131107,000000,21.6461,21.8968,21.0923,21.1121,7305723.3411046,0
+ITB.US,D,20131108,000000,20.7382,20.949,20.5394,20.786,8107526.5931868,0
+ITB.US,D,20131111,000000,20.796,20.8158,20.5394,20.6895,4775129.6871348,0
+ITB.US,D,20131112,000000,20.6597,20.967,20.5751,20.8635,8082144.4801391,0
+ITB.US,D,20131113,000000,20.6398,21.2185,20.6398,21.15,4938145.4031165,0
+ITB.US,D,20131114,000000,21.2663,21.7824,21.1121,21.655,9906519.052513,0
+ITB.US,D,20131115,000000,21.5994,21.8968,21.5994,21.6948,6850979.2541011,0
+ITB.US,D,20131118,000000,21.6461,21.9803,21.495,21.5904,3724733.5773853,0
+ITB.US,D,20131119,000000,21.5994,21.7535,21.4274,21.5606,2545035.5131409,0
+ITB.US,D,20131120,000000,21.5705,21.9614,21.3618,21.4661,9657217.2253649,0
+ITB.US,D,20131121,000000,21.5516,21.9424,21.2851,21.8868,3565732.3382375,0
+ITB.US,D,20131122,000000,21.858,21.9424,21.5904,21.6362,2990987.3729503,0
+ITB.US,D,20131125,000000,21.6948,21.7247,21.3329,21.5804,4077474.5546163,0
+ITB.US,D,20131126,000000,21.665,22.3562,21.665,22.2964,10272509.211178,0
+ITB.US,D,20131127,000000,22.191,22.546,22.191,22.2597,4813670.4748747,0
+ITB.US,D,20131129,000000,22.6038,22.6038,22.0448,22.1144,1660999.8463145,0
+ITB.US,D,20131202,000000,22.1144,22.1344,21.655,21.685,3798502.6060989,0
+ITB.US,D,20131203,000000,21.5705,21.7436,21.4005,21.5328,2361208.2745948,0
+ITB.US,D,20131204,000000,21.2474,21.7048,21.2086,21.4094,5698239.1258499,0
+ITB.US,D,20131205,000000,21.2851,21.4661,21.2474,21.2663,4523228.3052233,0
+ITB.US,D,20131206,000000,21.6362,21.858,21.505,21.6094,3169056.3714287,0
+ITB.US,D,20131209,000000,21.7624,22.0448,21.665,21.848,3863447.2274435,0
+ITB.US,D,20131210,000000,21.8868,22.3164,21.7624,21.7824,3815783.3600853,0
+ITB.US,D,20131211,000000,21.665,21.7436,21.3329,21.3906,3076691.2240749,0
+ITB.US,D,20131212,000000,21.4094,21.5418,21.304,21.4094,1866560.7705653,0
+ITB.US,D,20131213,000000,21.505,21.6183,21.3806,21.4473,1192086.425997,0
+ITB.US,D,20131216,000000,21.476,21.7624,21.476,21.5705,1555981.8563945,0
+ITB.US,D,20131217,000000,21.5994,21.6183,21.2663,21.5705,3065980.2539453,0
+ITB.US,D,20131218,000000,22.1622,22.5282,21.6461,22.366,14051105.362135,0
+ITB.US,D,20131219,000000,22.0747,22.374,22.0747,22.1722,4059900.156533,0
+ITB.US,D,20131220,000000,22.2209,22.6038,22.201,22.566,3985662.5040206,0
+ITB.US,D,20131223,000000,22.7042,23.2799,22.6763,23.2431,4971861.1758642,0
+ITB.US,D,20131224,000000,23.2431,23.5783,23.0383,23.3367,4691789.0676134,0
+ITB.US,D,20131226,000000,23.3843,23.617,23.3554,23.4043,2068331.473577,0
+ITB.US,D,20131227,000000,23.4609,23.6081,23.3654,23.5304,1514413.1153113,0
+ITB.US,D,20131230,000000,23.5981,23.6638,23.3943,23.5981,2072183.0382748,0
+ITB.US,D,20131231,000000,23.6638,23.8338,23.5872,23.7264,2901778.89964,0
+ITB.US,D,20140102,000000,23.627,23.6897,23.3367,23.5207,4880212.0374047,0
+ITB.US,D,20140103,000000,23.617,23.7841,23.4907,23.5207,3429671.5413576,0
+ITB.US,D,20140106,000000,23.5304,23.617,23.1148,23.1447,3419995.364981,0
+ITB.US,D,20140107,000000,23.2431,23.4043,23.0582,23.1148,3699709.4687847,0
+ITB.US,D,20140108,000000,23.0681,23.5007,22.9817,23.3744,3248869.2392634,0
+ITB.US,D,20140109,000000,23.4609,23.5207,23.1059,23.3367,2587239.8126808,0
+ITB.US,D,20140110,000000,23.617,23.8627,23.5394,23.6717,8564977.8374141,0
+ITB.US,D,20140113,000000,23.5593,23.5882,23.0283,23.1059,5832874.9443546,0
+ITB.US,D,20140114,000000,23.1844,23.3456,23.0014,23.2988,1871035.8261541,0
+ITB.US,D,20140115,000000,23.3177,23.3267,23.1248,23.2431,3326257.5320364,0
+ITB.US,D,20140116,000000,23.1059,23.3744,22.9259,23.3456,4862545.1213182,0
+ITB.US,D,20140117,000000,23.3177,23.3267,23.0014,23.0283,2646544.858353,0
+ITB.US,D,20140121,000000,23.1347,23.2044,22.7907,22.9915,2847199.3115436,0
+ITB.US,D,20140122,000000,23.0014,23.441,22.9259,23.3554,3387180.6371339,0
+ITB.US,D,20140123,000000,23.27,23.4708,23.1547,23.4708,4580741.317399,0
+ITB.US,D,20140124,000000,23.2521,23.2898,22.6276,22.6763,5787000.0936015,0
+ITB.US,D,20140127,000000,22.7827,23.1248,22.209,22.5818,7302604.8810189,0
+ITB.US,D,20140128,000000,22.9538,23.5007,22.8384,23.441,8747305.6809302,0
+ITB.US,D,20140129,000000,23.1347,23.5207,22.9817,23.3367,7180987.9545711,0
+ITB.US,D,20140130,000000,23.6548,23.8238,23.1347,23.3177,5729024.4914097,0
+ITB.US,D,20140131,000000,23.0283,24.0884,22.9438,23.7264,12667753.04901,0
+ITB.US,D,20140203,000000,23.7741,23.7741,22.8464,23.0104,7329464.2652262,0
+ITB.US,D,20140204,000000,23.1248,23.3943,22.9817,23.27,3433187.2254786,0
+ITB.US,D,20140205,000000,23.097,23.262,22.8384,23.0104,4350828.0457011,0
+ITB.US,D,20140206,000000,23.1347,23.7941,23.1347,23.7264,5267608.0462418,0
+ITB.US,D,20140207,000000,23.8238,23.8914,23.5882,23.7941,3983738.7329326,0
+ITB.US,D,20140210,000000,23.7084,23.8238,23.3267,23.5107,4115459.2287066,0
+ITB.US,D,20140211,000000,23.4808,23.6638,23.3456,23.5693,3913909.7643982,0
+ITB.US,D,20140212,000000,23.5693,23.7363,23.4907,23.5593,3891572.7004118,0
+ITB.US,D,20140213,000000,23.4132,23.8627,23.3177,23.8338,3834202.4877629,0
+ITB.US,D,20140214,000000,23.8437,24.1271,23.6817,24.0983,4283099.8392172,0
+ITB.US,D,20140218,000000,24.2345,24.2743,23.6359,23.9293,5670072.4220324,0
+ITB.US,D,20140219,000000,23.8437,24.0884,23.6717,23.6817,3987660.6917634,0
+ITB.US,D,20140220,000000,23.6897,23.9581,23.5783,23.9203,3546014.9416238,0
+ITB.US,D,20140221,000000,23.9293,24.3429,23.9014,24.1659,3999936.4229033,0
+ITB.US,D,20140224,000000,24.3618,24.4284,24.1172,24.157,3187420.1894305,0
+ITB.US,D,20140225,000000,24.1073,24.5717,24.0207,24.4284,4864044.5163481,0
+ITB.US,D,20140226,000000,24.4742,25.3921,24.3131,25.1146,12114177.610734,0
+ITB.US,D,20140227,000000,25.0648,25.3165,24.9297,25.2897,4119919.1998384,0
+ITB.US,D,20140228,000000,25.233,25.3263,24.8531,25.1345,6029406.3126208,0
+ITB.US,D,20140303,000000,24.8541,25.0361,24.6403,24.9097,3779272.940263,0
+ITB.US,D,20140304,000000,24.9674,25.3533,24.9674,25.1921,3366838.7439988,0
+ITB.US,D,20140305,000000,25.1533,25.1623,24.8998,24.9396,2917683.9511442,0
+ITB.US,D,20140306,000000,24.9396,24.9773,24.7148,24.8063,3002746.2100291,0
+ITB.US,D,20140307,000000,24.8541,24.9585,24.4563,24.5915,5011517.2077948,0
+ITB.US,D,20140310,000000,24.5229,24.5229,24.0884,24.1172,4077189.9611934,0
+ITB.US,D,20140311,000000,24.1471,24.4563,23.8537,24.0595,3668801.4163077,0
+ITB.US,D,20140312,000000,23.8338,23.9939,23.6081,23.9939,5107510.6698821,0
+ITB.US,D,20140313,000000,24.0118,24.1172,23.2133,23.4043,6416454.3733154,0
+ITB.US,D,20140314,000000,23.3177,23.6717,23.2521,23.4221,3429655.45127,0
+ITB.US,D,20140317,000000,23.5593,23.7463,23.3177,23.451,5106724.2668551,0
+ITB.US,D,20140318,000000,23.5593,23.9203,23.4808,23.804,2480312.1304996,0
+ITB.US,D,20140319,000000,24.6203,24.7059,23.6897,23.8825,9449871.3070309,0
+ITB.US,D,20140320,000000,24.0207,24.0207,23.3744,23.4907,6656738.7120443,0
+ITB.US,D,20140321,000000,23.6548,23.6817,23.087,23.1059,3943625.1391386,0
+ITB.US,D,20140324,000000,23.1547,23.2799,22.7131,22.9538,4551570.994373,0
+ITB.US,D,20140325,000000,23.1527,23.1824,22.914,22.9418,3509878.6163363,0
+ITB.US,D,20140326,000000,23.0363,23.1527,22.6355,22.6355,4468714.0831075,0
+ITB.US,D,20140327,000000,22.5988,22.9318,22.4476,22.6923,4511101.4073927,0
+ITB.US,D,20140328,000000,22.6654,23.1724,22.6654,23.0562,6285241.7209285,0
+ITB.US,D,20140331,000000,23.1627,23.3347,22.904,23.1724,6444302.2922741,0
+ITB.US,D,20140401,000000,23.1924,23.6807,23.1527,23.5474,4456265.3835267,0
+ITB.US,D,20140402,000000,23.5187,23.7453,23.3437,23.6438,2944435.7328913,0
+ITB.US,D,20140403,000000,23.626,23.6807,23.4301,23.6438,2898978.2187828,0
+ITB.US,D,20140404,000000,23.7353,24.1748,23.3437,23.5284,7657186.1620088,0
+ITB.US,D,20140407,000000,23.4023,23.4887,22.7897,22.904,5886668.1294241,0
+ITB.US,D,20140408,000000,23.0363,23.1527,22.6823,23.0084,3677285.920578,0
+ITB.US,D,20140409,000000,23.0463,23.3724,22.7608,23.1724,7247380.6837917,0
+ITB.US,D,20140410,000000,23.1228,23.4301,22.7967,22.7967,5420075.7042299,0
+ITB.US,D,20140411,000000,22.5322,22.8842,22.4377,22.5143,5858862.446945,0
+ITB.US,D,20140414,000000,22.6554,22.8164,22.4188,22.561,2323354.3324655,0
+ITB.US,D,20140415,000000,22.5988,22.8643,22.1094,22.4944,5813203.8067427,0
+ITB.US,D,20140416,000000,22.6167,22.8264,22.3988,22.6744,2965781.2452348,0
+ITB.US,D,20140417,000000,22.6355,22.721,22.379,22.5143,3517971.930354,0
+ITB.US,D,20140421,000000,22.4854,22.5143,22.2825,22.4944,1650315.0225771,0
+ITB.US,D,20140422,000000,22.4664,22.8364,22.4664,22.6744,3014333.0842976,0
+ITB.US,D,20140423,000000,22.5798,22.6355,22.1672,22.3214,6572373.3550746,0
+ITB.US,D,20140424,000000,22.5888,22.9518,22.4088,22.8643,4737294.8519844,0
+ITB.US,D,20140425,000000,22.721,22.721,22.2914,22.3512,3505189.3614575,0
+ITB.US,D,20140428,000000,22.551,22.8543,22.1094,22.3412,5789255.7227443,0
+ITB.US,D,20140429,000000,22.3512,22.4088,22.1473,22.371,1622301.1745909,0
+ITB.US,D,20140430,000000,22.2736,22.4188,22.1473,22.379,3426345.9213952,0
+ITB.US,D,20140501,000000,22.3114,22.8264,22.3114,22.5888,4114050.340419,0
+ITB.US,D,20140502,000000,22.6167,23.1228,22.5322,22.914,3920896.8848996,0
+ITB.US,D,20140505,000000,22.7897,22.8842,22.5242,22.6355,2995773.1683543,0
+ITB.US,D,20140506,000000,22.4854,22.5798,22.0996,22.1772,4126116.9004214,0
+ITB.US,D,20140507,000000,22.1473,22.3014,21.9743,22.1772,5614092.9963226,0
+ITB.US,D,20140508,000000,22.0797,22.5143,21.9554,22.0996,4937947.2939141,0
+ITB.US,D,20140509,000000,22.013,22.2825,21.9007,22.206,3713740.0250938,0
+ITB.US,D,20140512,000000,22.3014,22.741,22.2914,22.6744,3037648.6267307,0
+ITB.US,D,20140513,000000,22.6267,23.0084,22.6087,22.6554,3806611.0045738,0
+ITB.US,D,20140514,000000,22.6355,22.6554,22.1473,22.1573,3167805.3671248,0
+ITB.US,D,20140515,000000,22.0996,22.1473,21.6124,22.0896,6360001.2956545,0
+ITB.US,D,20140516,000000,22.3014,22.371,22.0698,22.2358,3689346.4467975,0
+ITB.US,D,20140519,000000,22.361,22.361,21.9554,22.196,4267107.2978623,0
+ITB.US,D,20140520,000000,22.206,22.3014,21.8908,22.032,3699952.8313583,0
+ITB.US,D,20140521,000000,21.8221,22.186,21.8221,22.1094,3467529.5060087,0
+ITB.US,D,20140522,000000,22.0797,22.5988,22.013,22.5143,3800789.4097864,0
+ITB.US,D,20140523,000000,22.5043,23.0084,22.4944,22.9896,4112056.1751982,0
+ITB.US,D,20140527,000000,23.0761,23.2411,22.9617,23.0264,4376167.9222692,0
+ITB.US,D,20140528,000000,23.3068,23.3534,22.9896,22.9896,5440933.4857959,0
+ITB.US,D,20140529,000000,23.1128,23.3437,22.904,23.1228,4856291.1054289,0
+ITB.US,D,20140530,000000,23.0562,23.1228,22.8364,22.9896,5626742.8219972,0
+ITB.US,D,20140602,000000,22.9318,23.085,22.8067,23.0174,3655483.8520012,0
+ITB.US,D,20140603,000000,22.914,23.1128,22.8842,22.9896,1537597.9257835,0
+ITB.US,D,20140604,000000,22.8742,23.0562,22.731,22.9239,2809517.3322246,0
+ITB.US,D,20140605,000000,22.9518,23.26,22.8067,23.1724,2555783.6915979,0
+ITB.US,D,20140606,000000,23.2312,23.5384,23.2312,23.5187,3550868.1142692,0
+ITB.US,D,20140609,000000,23.4688,23.8617,23.449,23.6887,3605461.7811921,0
+ITB.US,D,20140610,000000,23.6638,23.6887,23.5187,23.5862,1588860.9445918,0
+ITB.US,D,20140611,000000,23.4788,23.4788,23.0761,23.1824,2703030.1161889,0
+ITB.US,D,20140612,000000,23.1724,23.268,22.8842,22.9518,2395892.4694845,0
+ITB.US,D,20140613,000000,22.9797,23.095,22.731,22.8543,1699996.184657,0
+ITB.US,D,20140616,000000,22.8364,23.0661,22.7111,23.0363,3129966.5094525,0
+ITB.US,D,20140617,000000,22.8364,23.2312,22.6923,23.1128,3235947.893362,0
+ITB.US,D,20140618,000000,23.085,23.1924,22.7897,23.1627,4580015.2522001,0
+ITB.US,D,20140619,000000,23.2312,23.4023,23.095,23.1924,2429839.5372402,0
+ITB.US,D,20140620,000000,23.1527,23.2312,22.8643,23.1039,2047159.9353046,0
+ITB.US,D,20140623,000000,23.095,23.439,23.095,23.1228,4353948.5170476,0
+ITB.US,D,20140624,000000,23.1128,23.6638,23.1039,23.3247,5483365.057822,0
+ITB.US,D,20140625,000000,23.2411,23.5087,23.1128,23.4788,2926328.3506592,0
+ITB.US,D,20140626,000000,23.4887,23.5284,23.1824,23.3823,4093805.9934394,0
+ITB.US,D,20140627,000000,23.3634,23.6161,23.2213,23.6061,4264157.7836955,0
+ITB.US,D,20140630,000000,23.6061,23.9104,23.4987,23.7453,5445647.8814365,0
+ITB.US,D,20140701,000000,23.7831,24.157,23.6538,24.0207,3233841.0975287,0
+ITB.US,D,20140702,000000,24.0595,24.1073,23.7453,23.7831,1873791.2536404,0
+ITB.US,D,20140703,000000,23.8228,23.9283,23.7453,23.8815,1994537.3041017,0
+ITB.US,D,20140707,000000,23.8129,23.8717,23.3724,23.449,3366089.5492989,0
+ITB.US,D,20140708,000000,23.4023,23.4112,23.2113,23.3167,2340918.6742441,0
+ITB.US,D,20140709,000000,23.3823,23.5574,23.26,23.2779,1295384.7878142,0
+ITB.US,D,20140710,000000,22.8842,23.1228,22.7012,22.9617,2820194.1109182,0
+ITB.US,D,20140711,000000,22.9418,22.9797,22.7012,22.8067,1740976.6319157,0
+ITB.US,D,20140714,000000,22.9797,22.9797,22.74,22.7967,2195421.0410394,0
+ITB.US,D,20140715,000000,22.8364,22.8742,22.6444,22.73,3089329.9878144,0
+ITB.US,D,20140716,000000,22.8164,23.095,22.6157,23.0174,5498774.3335047,0
+ITB.US,D,20140717,000000,22.74,22.8543,22.388,22.4367,5952812.4679186,0
+ITB.US,D,20140718,000000,22.4178,22.6157,22.4078,22.5312,3079561.2934345,0
+ITB.US,D,20140721,000000,22.5033,22.6644,22.4178,22.5788,2861911.6853111,0
+ITB.US,D,20140722,000000,22.7012,22.9994,22.7012,22.9318,2610987.7762158,0
+ITB.US,D,20140723,000000,22.914,23.2501,22.7598,23.1824,5521717.792664,0
+ITB.US,D,20140724,000000,23.1128,23.1427,22.3104,22.388,8919187.0351303,0
+ITB.US,D,20140725,000000,22.3004,22.3204,22.0588,22.1384,2826001.6268791,0
+ITB.US,D,20140728,000000,22.1284,22.1463,21.668,21.861,4077401.1435921,0
+ITB.US,D,20140729,000000,21.8997,21.9833,21.7466,21.7923,2611780.2130258,0
+ITB.US,D,20140730,000000,21.851,21.8698,21.487,21.6302,3113202.6495275,0
+ITB.US,D,20140731,000000,21.4114,21.6203,21.0834,21.2683,6254065.1651161,0
+ITB.US,D,20140801,000000,21.1131,21.4393,21.0256,21.2006,4299486.5877162,0
+ITB.US,D,20140804,000000,21.3348,21.4483,21.1718,21.4114,3213628.9307241,0
+ITB.US,D,20140805,000000,21.2494,21.5626,21.122,21.2772,2665380.317045,0
+ITB.US,D,20140806,000000,21.152,21.4681,21.152,21.2772,2624924.8088913,0
+ITB.US,D,20140807,000000,21.4024,21.487,21.1618,21.2404,1647609.8766143,0
+ITB.US,D,20140808,000000,21.3538,21.7844,21.2961,21.7466,2353691.186836,0
+ITB.US,D,20140811,000000,21.7654,21.9544,21.7466,21.7923,1899968.8203895,0
+ITB.US,D,20140812,000000,21.678,21.7754,21.5536,21.6014,1276741.404542,0
+ITB.US,D,20140813,000000,21.6491,21.8211,21.6114,21.6978,1947064.5065326,0
+ITB.US,D,20140814,000000,21.6978,22.0688,21.6978,22.0588,2975176.8507105,0
+ITB.US,D,20140815,000000,22.1384,22.2248,21.8211,21.9932,2369792.3362817,0
+ITB.US,D,20140818,000000,22.1085,22.4467,22.1085,22.4367,3135832.3519805,0
+ITB.US,D,20140819,000000,22.8842,23.1039,22.74,22.9707,5773275.2489549,0
+ITB.US,D,20140820,000000,22.9239,23.095,22.8444,23.0661,3823512.635873,0
+ITB.US,D,20140821,000000,23.0661,23.1724,22.914,23.0661,2538296.7833655,0
+ITB.US,D,20140822,000000,23.0761,23.1527,22.914,23.0661,2152871.8102484,0
+ITB.US,D,20140825,000000,23.1427,23.2779,22.8742,22.9518,6970226.915163,0
+ITB.US,D,20140826,000000,22.9707,23.0661,22.8543,23.0174,2580906.3519845,0
+ITB.US,D,20140827,000000,22.9994,23.1039,22.9617,23.0174,1482586.9222156,0
+ITB.US,D,20140828,000000,22.9239,23.0264,22.7499,22.9518,2985436.2927593,0
+ITB.US,D,20140829,000000,22.9239,23.1228,22.914,23.0463,1126849.1661859,0
+ITB.US,D,20140902,000000,22.9994,23.1039,22.8742,22.9797,2887940.4187506,0
+ITB.US,D,20140903,000000,23.1128,23.1128,22.4654,22.5033,4914654.8809818,0
+ITB.US,D,20140904,000000,22.5133,22.7967,22.5133,22.6734,1932367.2172221,0
+ITB.US,D,20140905,000000,22.6544,22.8067,22.5788,22.72,1332228.0713218,0
+ITB.US,D,20140908,000000,22.6257,22.9239,22.6257,22.7698,1934830.0062417,0
+ITB.US,D,20140909,000000,22.7499,22.8364,22.5788,22.6444,2191890.2724612,0
+ITB.US,D,20140910,000000,22.6077,22.8264,22.5033,22.8164,3734856.2536904,0
+ITB.US,D,20140911,000000,22.6444,22.8941,22.6346,22.8643,1840835.7375276,0
+ITB.US,D,20140912,000000,22.8067,22.8067,22.3502,22.5133,4525816.7980516,0
+ITB.US,D,20140915,000000,22.5133,22.6444,22.4178,22.54,1925311.7138488,0
+ITB.US,D,20140916,000000,22.3502,22.6823,22.3502,22.5878,3601160.6996746,0
+ITB.US,D,20140917,000000,22.8067,23.2779,22.72,23.1039,10959236.157385,0
+ITB.US,D,20140918,000000,23.1039,23.1724,22.914,22.9896,2510202.4849416,0
+ITB.US,D,20140919,000000,23.0562,23.1039,22.5788,22.73,2572113.1191601,0
+ITB.US,D,20140922,000000,22.6257,22.6734,22.1762,22.2537,5969868.9663101,0
+ITB.US,D,20140923,000000,22.1662,22.37,22.0488,22.2348,4077233.2033037,0
+ITB.US,D,20140924,000000,22.032,22.2736,21.861,22.186,5856595.7558669,0
+ITB.US,D,20140925,000000,22.1394,22.196,21.8023,21.9096,2160370.7966586,0
+ITB.US,D,20140926,000000,21.9384,22.013,21.8023,21.9743,2152119.5986573,0
+ITB.US,D,20140929,000000,21.7854,21.9384,21.7564,21.8221,1818345.8177098,0
+ITB.US,D,20140930,000000,21.861,21.9007,21.5358,21.5546,5666986.1421218,0
+ITB.US,D,20141001,000000,21.4591,21.65,21.2871,21.3458,3543949.3766397,0
+ITB.US,D,20141002,000000,21.3458,21.6213,21.1618,21.5358,4555833.8619328,0
+ITB.US,D,20141003,000000,21.6988,21.8808,21.5834,21.7933,1931854.3456827,0
+ITB.US,D,20141006,000000,21.8808,22.0409,21.8221,21.852,2049527.1894296,0
+ITB.US,D,20141007,000000,21.7854,21.9554,21.6124,21.6124,2350129.2437134,0
+ITB.US,D,20141008,000000,21.5735,21.9654,21.4403,21.9554,2715500.93964,0
+ITB.US,D,20141009,000000,21.9384,22.0598,21.4304,21.4403,3494550.7967216,0
+ITB.US,D,20141010,000000,21.4124,21.4591,20.8456,20.8645,12074472.30291,0
+ITB.US,D,20141013,000000,20.8258,21.152,20.3385,20.3773,6317347.4792947,0
+ITB.US,D,20141014,000000,20.4827,21.1131,20.415,20.778,7103563.4591013,0
+ITB.US,D,20141015,000000,20.5026,21.3746,20.4061,21.2494,9382552.3921481,0
+ITB.US,D,20141016,000000,21.0356,21.5358,20.8645,21.2494,8116140.8237878,0
+ITB.US,D,20141017,000000,21.5168,22.0896,21.3935,21.9096,9359811.0647129,0
+ITB.US,D,20141020,000000,21.8908,22.5053,21.8122,22.4864,4873167.5959666,0
+ITB.US,D,20141021,000000,22.6097,22.8762,22.4198,22.7718,5086409.5257426,0
+ITB.US,D,20141022,000000,22.8862,22.8961,22.6564,22.6564,4208248.7521186,0
+ITB.US,D,20141023,000000,22.8563,23.2521,22.552,22.9915,5598140.6801864,0
+ITB.US,D,20141024,000000,22.916,23.1248,22.6833,23.097,3650048.4193141,0
+ITB.US,D,20141027,000000,22.9727,23.087,22.7618,23.0681,2303443.8548017,0
+ITB.US,D,20141028,000000,23.1347,23.3456,22.9637,23.2521,5557630.8679874,0
+ITB.US,D,20141029,000000,23.2898,23.3367,22.7817,22.9538,4269962.2827649,0
+ITB.US,D,20141030,000000,22.906,23.097,22.6833,23.0383,3362129.3765105,0
+ITB.US,D,20141031,000000,23.3177,23.4231,22.916,23.0681,3367874.5433822,0
+ITB.US,D,20141103,000000,23.087,23.2233,22.916,23.1744,8412782.705283,0
+ITB.US,D,20141104,000000,23.097,23.1647,22.8384,22.9259,2100016.8784069,0
+ITB.US,D,20141105,000000,23.097,23.097,22.8384,22.906,1716072.1933409,0
+ITB.US,D,20141106,000000,22.9817,23.3943,22.9259,23.3744,3376578.2750949,0
+ITB.US,D,20141107,000000,23.3456,23.6647,23.2799,23.5314,3663574.1491276,0
+ITB.US,D,20141110,000000,23.8159,23.9601,23.7104,23.7583,3801141.3804506,0
+ITB.US,D,20141111,000000,23.7104,24.2077,23.7104,24.1689,3769434.8573808,0
+ITB.US,D,20141112,000000,24.0068,24.1401,23.9681,24.0337,3842287.7567368,0
+ITB.US,D,20141113,000000,24.0138,24.2277,23.9879,24.0337,1960081.3873285,0
+ITB.US,D,20141114,000000,24.0337,24.1689,23.9681,24.0724,1506278.5704443,0
+ITB.US,D,20141117,000000,24.1103,24.1501,23.9601,24.0437,1512940.8723041,0
+ITB.US,D,20141118,000000,24.0337,24.2177,24.0237,24.1103,2272286.4059682,0
+ITB.US,D,20141119,000000,24.1788,24.2863,23.9968,24.1202,3366329.8949812,0
+ITB.US,D,20141120,000000,24.0068,24.7009,23.9879,24.6144,2850489.7344395,0
+ITB.US,D,20141121,000000,24.8391,24.9923,24.7815,24.7815,4848091.1945814,0
+ITB.US,D,20141124,000000,24.8968,25.05,24.8203,24.9923,1968823.332999,0
+ITB.US,D,20141125,000000,24.9923,25.1783,24.7467,24.8481,2392454.2189097,0
+ITB.US,D,20141126,000000,24.8968,24.8968,24.6243,24.7815,2169045.3650878,0
+ITB.US,D,20141128,000000,24.8581,24.9635,24.6821,24.868,2433984.7460351,0
+ITB.US,D,20141201,000000,24.7377,24.7646,24.5169,24.5269,4401402.2076379,0
+ITB.US,D,20141202,000000,24.5458,24.7646,24.5458,24.7009,1559060.0912615,0
+ITB.US,D,20141203,000000,24.6821,24.8968,24.6243,24.6343,2945444.380252,0
+ITB.US,D,20141204,000000,24.6433,24.6821,24.3947,24.4981,2406339.9644312,0
+ITB.US,D,20141205,000000,24.4981,24.6821,24.3947,24.5269,2037787.4593298,0
+ITB.US,D,20141208,000000,24.5169,24.7377,24.4304,24.4881,1451907.1478551,0
+ITB.US,D,20141209,000000,24.2574,24.6243,24.2277,24.6045,2248007.4695454,0
+ITB.US,D,20141210,000000,24.5368,24.7178,23.7284,23.7483,3982183.0225964,0
+ITB.US,D,20141211,000000,23.8358,24.1301,23.7961,23.8647,2012222.3215366,0
+ITB.US,D,20141212,000000,23.6917,23.7761,23.4818,23.4917,7224147.603057,0
+ITB.US,D,20141215,000000,23.5603,23.7284,23.2044,23.27,2946455.0388738,0
+ITB.US,D,20141216,000000,23.1547,23.4619,22.9637,23.0383,2971269.9763368,0
+ITB.US,D,20141217,000000,23.097,23.8358,23.087,23.7861,4789865.190403,0
+ITB.US,D,20141218,000000,24.0337,24.1788,23.7761,24.1689,3346465.676319,0
+ITB.US,D,20141219,000000,24.2177,24.3161,23.9681,24.2673,1658886.0110677,0
+ITB.US,D,20141222,000000,24.2673,24.3548,24.0625,24.2962,2290508.4300738,0
+ITB.US,D,20141223,000000,24.4037,24.5458,24.2773,24.2863,1745445.6537217,0
+ITB.US,D,20141224,000000,24.3151,24.4304,24.2663,24.3251,874090.98711449,0
+ITB.US,D,20141226,000000,24.3737,24.5547,24.3151,24.4115,685741.42834748,0
+ITB.US,D,20141229,000000,24.3351,24.7735,24.2465,24.5945,1198848.2852733,0
+ITB.US,D,20141230,000000,24.5358,24.7078,24.4871,24.6423,1066670.2276358,0
+ITB.US,D,20141231,000000,24.7078,25.1097,24.6711,24.8292,2623729.1142631,0
+ITB.US,D,20150102,000000,25.0022,25.0599,24.3449,24.6333,2225574.8706644,0
+ITB.US,D,20150105,000000,24.5259,24.6233,24.2167,24.3737,5633593.1767547,0
+ITB.US,D,20150106,000000,24.4673,24.4772,23.9014,24.0903,1809928.6906808,0
+ITB.US,D,20150107,000000,24.3351,25.1097,24.2267,24.8779,9555329.7630963,0
+ITB.US,D,20150108,000000,25.1583,25.5153,25.05,25.4667,4895145.6498753,0
+ITB.US,D,20150109,000000,25.6197,25.6983,25.4268,25.5343,9514483.0646901,0
+ITB.US,D,20150112,000000,25.5731,25.7897,25.2857,25.591,9250358.2444231,0
+ITB.US,D,20150113,000000,25.8296,26.1846,24.5061,24.9347,19734893.57814,0
+ITB.US,D,20150114,000000,24.8003,25.0411,24.3937,24.8481,11825204.667199,0
+ITB.US,D,20150115,000000,25.0311,25.0997,23.5394,23.6071,16849617.074503,0
+ITB.US,D,20150116,000000,23.5773,24.1192,23.0651,24.0814,15138351.794806,0
+ITB.US,D,20150120,000000,24.1003,24.1491,23.2878,23.4897,7019989.5333109,0
+ITB.US,D,20150121,000000,23.6359,23.9114,23.4897,23.7084,5730136.7187089,0
+ITB.US,D,20150122,000000,23.8627,24.0227,23.6071,23.9671,4661458.2470258,0
+ITB.US,D,20150123,000000,23.9392,24.0427,23.7264,23.8139,4037553.0362419,0
+ITB.US,D,20150126,000000,24.0714,24.3449,23.8727,24.3151,7955083.07033,0
+ITB.US,D,20150127,000000,24.0058,24.3151,23.8727,24.2365,4821359.5254437,0
+ITB.US,D,20150128,000000,24.3638,24.4394,23.9869,24.0128,6028888.412929,0
+ITB.US,D,20150129,000000,24.1003,24.8481,24.0427,24.8103,8279569.8538926,0
+ITB.US,D,20150130,000000,24.4772,24.6811,24.2267,24.3151,4446258.3547257,0
+ITB.US,D,20150202,000000,24.4394,24.516,24.0227,24.3937,4905439.2833602,0
+ITB.US,D,20150203,000000,24.4772,24.9047,24.4115,24.868,7418961.3544813,0
+ITB.US,D,20150204,000000,24.8003,25.4667,24.7904,25.2857,8963769.6507305,0
+ITB.US,D,20150205,000000,25.1881,25.407,24.9147,25.1395,8170820.9749312,0
+ITB.US,D,20150206,000000,25.3135,25.6486,25.2181,25.582,4537128.1295715,0
+ITB.US,D,20150209,000000,25.4367,25.8673,25.4367,25.6685,3900340.7924745,0
+ITB.US,D,20150210,000000,25.7351,26.1269,25.6297,25.9986,5546661.4508272,0
+ITB.US,D,20150211,000000,25.9986,26.2234,25.6785,25.8485,4292444.1575388,0
+ITB.US,D,20150212,000000,25.932,26.4073,25.8853,26.3785,5290803.918649,0
+ITB.US,D,20150213,000000,26.4839,26.4928,26.1647,26.3974,3806639.162227,0
+ITB.US,D,20150217,000000,26.3974,26.5754,26.1557,26.5376,4880000.8550061,0
+ITB.US,D,20150218,000000,26.3785,26.5475,26.292,26.5207,2309109.5768663,0
+ITB.US,D,20150219,000000,26.3974,26.634,26.3974,26.4451,1698239.348227,0
+ITB.US,D,20150220,000000,26.282,26.5565,26.1746,26.5565,2790024.1912057,0
+ITB.US,D,20150223,000000,26.5376,26.5953,26.1746,26.3874,8311264.3093968,0
+ITB.US,D,20150224,000000,26.9174,27.0765,26.7225,27.009,4527087.9149649,0
+ITB.US,D,20150225,000000,26.9721,27.0586,26.5296,26.634,2935321.703947,0
+ITB.US,D,20150226,000000,26.5664,26.654,26.3397,26.4928,2860146.8038372,0
+ITB.US,D,20150227,000000,26.474,26.7027,26.4451,26.5207,2218848.2084546,0
+ITB.US,D,20150302,000000,26.5027,26.7624,26.4073,26.5376,2406876.9711018,0
+ITB.US,D,20150303,000000,26.4173,26.464,25.9807,26.1269,4242308.4504867,0
+ITB.US,D,20150304,000000,26.0185,26.3197,25.8853,26.2423,2869304.0748916,0
+ITB.US,D,20150305,000000,26.3099,26.3974,26.1945,26.3695,1620738.4248414,0
+ITB.US,D,20150306,000000,26.0681,26.1746,25.6585,25.7351,8891709.1881843,0
+ITB.US,D,20150309,000000,25.8296,25.9509,25.7181,25.7997,2142051.2263976,0
+ITB.US,D,20150310,000000,25.591,25.762,25.5153,25.5253,2291921.3408833,0
+ITB.US,D,20150311,000000,25.5631,25.8853,25.4567,25.8296,3768067.1999425,0
+ITB.US,D,20150312,000000,25.7798,26.1746,25.771,26.107,1801561.8451754,0
+ITB.US,D,20150313,000000,26.0483,26.1557,25.6983,25.8673,2369566.069426,0
+ITB.US,D,20150316,000000,26.0681,26.1359,25.8385,25.942,2656903.8578183,0
+ITB.US,D,20150317,000000,25.7798,25.8921,25.6486,25.7261,4616461.3116722,0
+ITB.US,D,20150318,000000,25.7181,26.3397,25.4955,26.1945,2549348.6622241,0
+ITB.US,D,20150319,000000,26.3874,26.4839,25.942,26.1746,3722352.2444338,0
+ITB.US,D,20150320,000000,26.4073,26.9631,26.3874,26.6927,4877850.8170625,0
+ITB.US,D,20150323,000000,26.7225,26.8498,26.4928,26.4928,1710683.0196554,0
+ITB.US,D,20150324,000000,26.4261,27.0387,26.292,26.8011,4546012.8747685,0
+ITB.US,D,20150325,000000,26.7931,26.9384,26.3894,26.4281,2465347.3434844,0
+ITB.US,D,20150326,000000,26.2541,26.4281,26.0801,26.2443,4264113.5359549,0
+ITB.US,D,20150327,000000,26.284,26.7245,26.1965,26.6847,3032065.3663646,0
+ITB.US,D,20150330,000000,26.8995,27.2327,26.822,27.1371,4146229.5098095,0
+ITB.US,D,20150331,000000,27.012,27.4325,27.002,27.1094,6724816.8779316,0
+ITB.US,D,20150401,000000,26.9571,27.1551,26.822,27.012,3797159.0837919,0
+ITB.US,D,20150402,000000,27.1184,27.4901,27.002,27.4704,4933717.6121598,0
+ITB.US,D,20150406,000000,27.4704,27.6761,27.3201,27.3739,2739643.110319,0
+ITB.US,D,20150407,000000,27.3391,27.365,26.8717,26.8995,6586080.0983726,0
+ITB.US,D,20150408,000000,26.9661,27.3101,26.8995,27.2804,2673098.5308976,0
+ITB.US,D,20150409,000000,27.1949,27.2714,26.7245,27.0895,3594904.6725243,0
+ITB.US,D,20150410,000000,27.0706,27.165,26.822,27.0795,5004008.1650796,0
+ITB.US,D,20150413,000000,27.1471,27.2138,26.8518,26.9194,2008808.206093,0
+ITB.US,D,20150414,000000,26.8419,27.1471,26.636,27.1094,2779116.1175041,0
+ITB.US,D,20150415,000000,27.0895,27.4415,27.0895,27.3101,3456540.9818695,0
+ITB.US,D,20150416,000000,27.1094,27.1184,26.7544,26.8031,4803318.5148227,0
+ITB.US,D,20150417,000000,26.4281,26.6947,26.2164,26.466,3245858.3816379,0
+ITB.US,D,20150420,000000,26.4471,26.6261,26.2443,26.3894,5870761.066659,0
+ITB.US,D,20150421,000000,26.5316,26.8807,26.5047,26.7644,3315409.7961629,0
+ITB.US,D,20150422,000000,26.7644,26.7644,26.2641,26.3616,6005827.2950046,0
+ITB.US,D,20150423,000000,26.0205,26.0891,25.5352,25.6117,7784056.5020289,0
+ITB.US,D,20150424,000000,25.6307,25.9141,25.5441,25.9041,4533770.3294342,0
+ITB.US,D,20150427,000000,25.9529,26.0105,25.5641,25.6018,2354235.23292,0
+ITB.US,D,20150428,000000,25.6307,25.7917,25.3513,25.7371,3735296.719836,0
+ITB.US,D,20150429,000000,25.5352,25.6595,25.1593,25.3701,4966206.5157348,0
+ITB.US,D,20150430,000000,25.1891,25.2966,24.8391,24.8878,4035949.0556431,0
+ITB.US,D,20150501,000000,24.9057,25.3801,24.8591,25.2777,3057159.8690981,0
+ITB.US,D,20150504,000000,25.3235,25.5263,25.1305,25.2191,4519249.0254559,0
+ITB.US,D,20150505,000000,25.1793,25.408,24.9057,24.9733,2474096.3285682,0
+ITB.US,D,20150506,000000,25.0321,25.051,24.6532,24.9833,2329774.2773822,0
+ITB.US,D,20150507,000000,24.9733,25.4477,24.9645,25.3323,3237345.7197144,0
+ITB.US,D,20150508,000000,25.6496,25.9529,25.6207,25.6307,4402719.5835528,0
+ITB.US,D,20150511,000000,25.6993,25.7181,25.3323,25.3423,3646473.4029954,0
+ITB.US,D,20150512,000000,25.2577,25.4278,24.9833,25.3323,3186562.3866401,0
+ITB.US,D,20150513,000000,25.3235,25.5441,25.2191,25.2966,3479705.6797323,0
+ITB.US,D,20150514,000000,25.4377,25.6307,25.2867,25.592,2080040.0291323,0
+ITB.US,D,20150515,000000,25.4965,25.8306,25.3602,25.8117,3094064.4960643,0
+ITB.US,D,20150518,000000,25.7451,26.0801,25.6993,26.0305,3283712.3237673,0
+ITB.US,D,20150519,000000,26.303,26.5396,26.119,26.2164,4158326.2387259,0
+ITB.US,D,20150520,000000,26.1965,26.303,25.944,26.2164,2524814.2956621,0
+ITB.US,D,20150521,000000,26.1477,26.2065,26.0105,26.0991,2504603.134488,0
+ITB.US,D,20150522,000000,26.0991,26.119,25.8941,25.944,1743985.4782801,0
+ITB.US,D,20150526,000000,25.934,26.0603,25.6595,25.6893,4178752.6048204,0
+ITB.US,D,20150527,000000,25.6993,25.8117,25.5063,25.8117,3201491.9765889,0
+ITB.US,D,20150528,000000,25.7181,26.0404,25.6993,25.8693,2107643.579887,0
+ITB.US,D,20150529,000000,25.7917,25.9041,25.5641,25.5641,2124608.5659057,0
+ITB.US,D,20150601,000000,25.7093,25.8783,25.6117,25.7271,3199142.8238123,0
+ITB.US,D,20150602,000000,25.6595,25.8604,25.5441,25.7181,3061547.4348361,0
+ITB.US,D,20150603,000000,25.8941,26.0205,25.592,25.8405,3741443.133265,0
+ITB.US,D,20150604,000000,25.764,25.8306,25.4377,25.5263,2640818.7984602,0
+ITB.US,D,20150605,000000,25.3423,25.6307,25.3055,25.592,2690699.0753731,0
+ITB.US,D,20150608,000000,25.5441,25.574,25.3145,25.3145,1385859.3498856,0
+ITB.US,D,20150609,000000,25.2677,25.3901,25.0131,25.229,2353302.0078443,0
+ITB.US,D,20150610,000000,25.3323,25.6893,25.2577,25.6207,3894063.6470846,0
+ITB.US,D,20150611,000000,25.6993,26.0105,25.6993,25.7371,2023122.3501945,0
+ITB.US,D,20150612,000000,25.6695,25.8604,25.582,25.8306,2113154.4348593,0
+ITB.US,D,20150615,000000,25.8405,26.1289,25.7917,25.8693,5758062.0712139,0
+ITB.US,D,20150616,000000,25.8505,25.8941,25.7181,25.8117,2385369.5522527,0
+ITB.US,D,20150617,000000,25.8117,25.8604,25.5641,25.8017,3618146.8039332,0
+ITB.US,D,20150618,000000,25.8693,26.119,25.8216,25.9727,2735581.368853,0
+ITB.US,D,20150619,000000,26.1289,26.5047,26.0891,26.3119,3805074.4012166,0
+ITB.US,D,20150622,000000,26.5495,26.6071,26.4859,26.5495,3140991.2362886,0
+ITB.US,D,20150623,000000,26.5973,26.7831,26.5047,26.5973,3318247.6853475,0
+ITB.US,D,20150624,000000,27.0248,27.2267,26.7574,26.835,4078377.6107778,0
+ITB.US,D,20150625,000000,26.9871,27.0925,26.8647,26.8747,4171191.2693209,0
+ITB.US,D,20150626,000000,26.9224,27.0636,26.7375,26.9404,2445195.514508,0
+ITB.US,D,20150629,000000,26.7275,26.9503,26.3247,26.3645,2724464.1240137,0
+ITB.US,D,20150630,000000,26.6877,26.7275,26.3247,26.3825,2202380.0038876,0
+ITB.US,D,20150701,000000,26.639,26.6777,26.2283,26.5615,2385780.8551146,0
+ITB.US,D,20150702,000000,26.7574,26.8061,26.3247,26.4889,2862747.3642311,0
+ITB.US,D,20150706,000000,26.3059,26.7574,26.2383,26.4213,2926845.2447205,0
+ITB.US,D,20150707,000000,26.6679,26.8061,26.1407,26.7961,5789593.614582,0
+ITB.US,D,20150708,000000,26.4213,26.7673,26.3059,26.3924,3042342.9097619,0
+ITB.US,D,20150709,000000,26.7176,26.8061,26.5077,26.5615,4543689.8683843,0
+ITB.US,D,20150710,000000,26.659,26.9691,26.5615,26.8926,3353657.9454362,0
+ITB.US,D,20150713,000000,27.0447,27.1312,26.8747,27.0447,1416654.7717501,0
+ITB.US,D,20150714,000000,27.0447,27.179,26.9503,27.1312,1394380.0568528,0
+ITB.US,D,20150715,000000,27.1024,27.1024,26.6679,26.7474,3121742.4634737,0
+ITB.US,D,20150716,000000,26.7574,26.7574,26.5257,26.7076,2676497.5618842,0
+ITB.US,D,20150717,000000,26.9691,26.9691,26.3924,26.5257,1917758.4233931,0
+ITB.US,D,20150720,000000,26.5257,26.5525,26.1995,26.297,3658630.46974,0
+ITB.US,D,20150721,000000,26.287,26.5336,26.1697,26.3447,2873674.5449116,0
+ITB.US,D,20150722,000000,26.3059,26.9771,26.297,26.9025,5663692.7023345,0
+ITB.US,D,20150723,000000,27.0149,27.0925,26.5077,26.6977,2246041.4619777,0
+ITB.US,D,20150724,000000,26.8449,26.8449,25.9747,26.112,6328579.3660075,0
+ITB.US,D,20150727,000000,26.0434,26.2283,25.8803,26.0334,2438533.2126482,0
+ITB.US,D,20150728,000000,26.1407,26.5903,25.9161,26.4301,2896565.7112867,0
+ITB.US,D,20150729,000000,26.3924,26.9771,26.2671,26.9025,4213327.185989,0
+ITB.US,D,20150730,000000,26.8548,27.1312,26.6777,27.1214,1757938.6010432,0
+ITB.US,D,20150731,000000,27.2565,27.4843,26.9691,27.3241,3023923.7820843,0
+ITB.US,D,20150803,000000,27.2844,27.2944,26.9125,27.1214,2594556.7799762,0
+ITB.US,D,20150804,000000,27.1124,27.169,26.7375,26.825,3184163.9579705,0
+ITB.US,D,20150805,000000,26.9314,27.005,26.3645,26.4977,3058989.110922,0
+ITB.US,D,20150806,000000,26.5804,26.639,26.1895,26.3247,3972047.2730954,0
+ITB.US,D,20150807,000000,26.3059,26.4213,26.2383,26.4123,2243751.6413989,0
+ITB.US,D,20150810,000000,26.5336,26.995,26.5257,26.8747,1314888.9907682,0
+ITB.US,D,20150811,000000,26.7375,27.0636,26.639,27.0248,3009531.1988062,0
+ITB.US,D,20150812,000000,27.0248,27.1591,26.6001,27.1312,2503669.9094124,0
+ITB.US,D,20150813,000000,27.179,27.709,27.0825,27.542,5003904.5851414,0
+ITB.US,D,20150814,000000,27.5131,27.6314,27.3044,27.5916,1669391.8325816,0
+ITB.US,D,20150817,000000,27.542,28.0441,27.4067,28.0341,3546465.4640741,0
+ITB.US,D,20150818,000000,28.3524,28.6984,28.3225,28.5642,6366242.2383475,0
+ITB.US,D,20150819,000000,28.4756,28.6894,28.2728,28.584,4085762.9609451,0
+ITB.US,D,20150820,000000,28.584,28.584,27.9586,27.9884,3268862.1786256,0
+ITB.US,D,20150821,000000,27.7587,27.9098,27.342,27.4365,5233963.6732575,0
+ITB.US,D,20150824,000000,26.1407,26.995,22.5858,26.6291,6598845.5715512,0
+ITB.US,D,20150825,000000,27.0825,27.1401,25.2887,25.3523,13931984.410512,0
+ITB.US,D,20150826,000000,25.765,26.0633,25.1812,25.9847,11318543.901582,0
+ITB.US,D,20150827,000000,26.3735,26.7375,25.9647,26.5704,6928532.470271,0
+ITB.US,D,20150828,000000,26.5804,26.7861,26.3149,26.5257,4637233.6146482,0
+ITB.US,D,20150831,000000,26.3825,26.8836,26.3825,26.6679,2966799.9489004,0
+ITB.US,D,20150901,000000,26.1407,26.5077,25.8137,25.9747,4550349.1533527,0
+ITB.US,D,20150902,000000,26.1995,26.659,25.9549,26.649,3054096.7186883,0
+ITB.US,D,20150903,000000,26.7861,27.1312,26.659,26.9601,3071475.0188302,0
+ITB.US,D,20150904,000000,26.6191,26.825,26.3347,26.459,3276975.6052528,0
+ITB.US,D,20150908,000000,26.8926,27.2944,26.7275,27.2466,2644241.964578,0
+ITB.US,D,20150909,000000,27.4941,27.6016,26.9025,26.9601,5439669.4082958,0
+ITB.US,D,20150910,000000,26.6679,26.9224,26.3645,26.8061,4483666.802557,0
+ITB.US,D,20150911,000000,26.7474,27.2267,26.7375,27.2078,2249057.3477555,0
+ITB.US,D,20150914,000000,27.2655,27.2655,26.9771,27.1401,1633183.1019003,0
+ITB.US,D,20150915,000000,27.2466,27.3044,27.0248,27.1989,2533742.2829695,0
+ITB.US,D,20150916,000000,27.1989,27.342,27.0149,27.3141,5307525.5420943,0
+ITB.US,D,20150917,000000,27.2744,28.073,27.2655,27.542,4715857.8272681,0
+ITB.US,D,20150918,000000,27.1312,27.4266,26.9025,26.995,6183012.3443003,0
+ITB.US,D,20150921,000000,27.1401,27.4166,26.5903,26.7176,5611667.4156303,0
+ITB.US,D,20150922,000000,26.4401,26.4401,25.7838,26.0731,5881888.3678029,0
+ITB.US,D,20150923,000000,26.0821,26.3645,26.0135,26.0821,2223251.8642801,0
+ITB.US,D,20150924,000000,25.7937,26.1995,25.575,26.1507,3410688.2549866,0
+ITB.US,D,20150925,000000,26.3825,26.6191,26.1895,26.3059,3492105.10342,0
+ITB.US,D,20150928,000000,26.1021,26.2194,24.9416,25.1513,9773669.2337218,0
+ITB.US,D,20150929,000000,25.23,25.3333,24.5259,24.7277,9499161.2788583,0
+ITB.US,D,20150930,000000,24.9655,25.1513,24.6821,25.1017,5233792.7160775,0
+ITB.US,D,20151001,000000,25.1117,25.4875,25.0042,25.4387,5451516.7408559,0
+ITB.US,D,20151002,000000,25.1017,25.593,24.8799,25.575,5062129.5836894,0
+ITB.US,D,20151005,000000,25.7461,26.4401,25.7371,26.3825,4218014.4296069,0
+ITB.US,D,20151006,000000,26.3645,26.5257,25.8713,25.9161,3472351.5041095,0
+ITB.US,D,20151007,000000,26.112,26.5336,26.0434,26.5336,3428537.190188,0
+ITB.US,D,20151008,000000,26.4301,26.9314,26.4123,26.816,4898890.6177435,0
+ITB.US,D,20151009,000000,26.835,26.8548,26.5615,26.7861,2860354.9693443,0
+ITB.US,D,20151012,000000,26.825,26.9224,26.5336,26.8747,1268174.4385732,0
+ITB.US,D,20151013,000000,26.7176,27.1134,26.4301,26.4977,5045077.1078198,0
+ITB.US,D,20151014,000000,26.4401,26.469,25.6903,25.8325,8235138.0828628,0
+ITB.US,D,20151015,000000,25.8713,26.2194,25.6217,26.1796,3579447.1265791,0
+ITB.US,D,20151016,000000,26.1995,26.4024,25.9747,26.3247,5138862.2053963,0
+ITB.US,D,20151019,000000,26.1796,26.5336,26.1796,26.459,5319945.0783914,0
+ITB.US,D,20151020,000000,26.4501,27.005,26.4301,26.816,5237327.5071775,0
+ITB.US,D,20151021,000000,27.0149,27.0547,26.6877,26.825,2990427.2367789,0
+ITB.US,D,20151022,000000,26.7861,26.9404,26.1607,26.7176,7693111.3048979,0
+ITB.US,D,20151023,000000,26.8747,26.9404,26.4123,26.8449,3789475.0613751,0
+ITB.US,D,20151026,000000,26.9224,26.995,26.3546,26.6977,5275694.3208463,0
+ITB.US,D,20151027,000000,26.5425,26.5425,25.8961,26.1319,3040854.5766672,0
+ITB.US,D,20151028,000000,26.0731,26.6291,25.9937,26.4977,3714822.0834789,0
+ITB.US,D,20151029,000000,26.3546,26.3546,25.7281,25.9161,4445766.6014261,0
+ITB.US,D,20151030,000000,25.9261,26.3924,25.8037,26.1507,2443101.7918706,0
+ITB.US,D,20151102,000000,26.1407,26.4501,26.112,26.3735,1835767.3599617,0
+ITB.US,D,20151103,000000,26.287,26.6191,26.0533,26.4401,4459215.9033239,0
+ITB.US,D,20151104,000000,26.4977,26.6191,26.297,26.3447,3889651.9462153,0
+ITB.US,D,20151105,000000,26.4123,26.4123,25.9061,26.2194,2394235.190471,0
+ITB.US,D,20151106,000000,26.0235,26.3059,25.8873,26.1507,5802744.2442304,0
+ITB.US,D,20151109,000000,26.112,26.1507,25.5073,25.7371,5874252.6156487,0
+ITB.US,D,20151110,000000,25.7461,26.469,25.7181,26.3924,7643206.8928538,0
+ITB.US,D,20151111,000000,26.469,26.8647,26.3645,26.6877,3089514.0181903,0
+ITB.US,D,20151112,000000,26.469,26.5704,25.9937,26.0731,4698322.6487731,0
+ITB.US,D,20151113,000000,25.9937,26.2471,25.7749,25.7838,2454747.9983369,0
+ITB.US,D,20151116,000000,25.7371,26.4024,25.7281,26.3924,2178796.9637495,0
+ITB.US,D,20151117,000000,26.5704,26.7176,26.297,26.3735,3361615.4993406,0
+ITB.US,D,20151118,000000,26.4401,26.8548,26.3447,26.8449,2900488.6757478,0
+ITB.US,D,20151119,000000,26.835,27.0248,26.7762,26.9025,1854292.0788386,0
+ITB.US,D,20151120,000000,26.9771,27.1312,26.8548,27.0447,2295354.5633059,0
+ITB.US,D,20151123,000000,26.9691,27.369,26.9691,27.17,4141952.563423,0
+ITB.US,D,20151124,000000,27.0149,27.5628,26.995,27.4754,2399955.2165809,0
+ITB.US,D,20151125,000000,27.4465,27.7796,27.4375,27.7398,2684322.3725667,0
+ITB.US,D,20151127,000000,27.7597,27.8541,27.6324,27.7398,1797935.5417027,0
+ITB.US,D,20151130,000000,27.7985,27.8631,27.4465,27.4654,2456098.5600572,0
+ITB.US,D,20151201,000000,27.4754,27.9108,27.4564,27.8631,1542322.3777287,0
+ITB.US,D,20151202,000000,27.892,27.892,27.2476,27.3888,3395112.0446461,0
+ITB.US,D,20151203,000000,27.4375,27.4853,26.7474,26.9125,3050113.4163991,0
+ITB.US,D,20151204,000000,27.0149,27.524,26.8836,27.4754,3375444.9295559,0
+ITB.US,D,20151207,000000,27.3888,27.4564,27.1998,27.3977,1689284.2088969,0
+ITB.US,D,20151208,000000,27.0248,27.2665,26.6977,26.8548,3983500.3985115,0
+ITB.US,D,20151209,000000,26.7574,26.9404,26.1607,26.2383,3098145.3445091,0
+ITB.US,D,20151210,000000,26.3247,26.6291,26.1895,26.4301,1517204.7454944,0
+ITB.US,D,20151211,000000,26.0434,26.3546,25.9747,26.0434,3349867.724197,0
+ITB.US,D,20151214,000000,26.0235,26.1319,25.593,25.7371,3586665.5420886,0
+ITB.US,D,20151215,000000,25.8873,26.1796,25.8137,26.0036,3327305.3989855,0
+ITB.US,D,20151216,000000,26.2383,26.7076,26.2383,26.6291,4483092.587559,0
+ITB.US,D,20151217,000000,26.7474,26.7861,26.0334,26.0334,3161363.2983378,0
+ITB.US,D,20151218,000000,26.0533,26.0921,25.5073,25.5073,4461467.5099449,0
+ITB.US,D,20151221,000000,25.6705,26.0731,25.583,25.8325,4593512.8243605,0
+ITB.US,D,20151222,000000,25.8961,26.1995,25.6217,26.1407,4257881.643936,0
+ITB.US,D,20151223,000000,26.2771,26.4213,26.1607,26.3546,2234633.5899328,0
+ITB.US,D,20151224,000000,26.284,26.5784,26.284,26.4281,583399.4211067,0
+ITB.US,D,20151228,000000,26.284,26.4381,26.0751,26.3626,1248552.5768541,0
+ITB.US,D,20151229,000000,26.467,26.6659,26.3377,26.5147,1349681.7937487,0
+ITB.US,D,20151230,000000,26.5326,26.6131,26.3129,26.3327,1868110.4471186,0
+ITB.US,D,20151231,000000,26.2164,26.4193,26.0891,26.0891,1386195.2304623,0
+ITB.US,D,20160104,000000,25.6476,25.753,25.0977,25.3115,6146279.6801444,0
+ITB.US,D,20160105,000000,25.3582,25.581,25.1573,25.3781,3655885.0985586,0
+ITB.US,D,20160106,000000,24.9227,25.2548,24.6005,24.7874,7012405.0683107,0
+ITB.US,D,20160107,000000,24.3489,24.5219,23.7065,23.7602,7972538.8040179,0
+ITB.US,D,20160108,000000,23.9333,23.9333,23.2223,23.2322,6785284.4324264,0
+ITB.US,D,20160111,000000,23.2888,23.5514,23.084,23.3654,5877582.2581329,0
+ITB.US,D,20160112,000000,23.5514,23.8427,23.1437,23.629,4885603.2223512,0
+ITB.US,D,20160113,000000,23.8179,24.0457,22.8354,22.9229,12230474.751999,0
+ITB.US,D,20160114,000000,22.9787,23.1834,22.4834,22.7887,4468807.6067411,0
+ITB.US,D,20160115,000000,22.1513,22.7788,21.9404,22.5968,5105933.8413061,0
+ITB.US,D,20160119,000000,22.7887,22.9229,22.1224,22.375,5536093.2802242,0
+ITB.US,D,20160120,000000,21.9584,22.385,21.2861,22.1224,10437259.63972,0
+ITB.US,D,20160121,000000,22.1712,22.8155,22.0777,22.3949,4246605.5094825,0
+ITB.US,D,20160122,000000,22.729,23.4331,22.5778,23.0254,6912017.001072,0
+ITB.US,D,20160125,000000,22.9607,22.9607,22.3164,22.3949,3829561.5031465,0
+ITB.US,D,20160126,000000,22.549,23.1437,22.2686,23.0651,5745467.555215,0
+ITB.US,D,20160127,000000,23.0254,23.1734,22.6067,22.729,4482251.8804866,0
+ITB.US,D,20160128,000000,22.9787,23.261,22.6634,22.7588,6489780.9246223,0
+ITB.US,D,20160129,000000,22.9309,23.4728,22.9309,23.4231,4945004.8085483,0
+ITB.US,D,20160201,000000,23.261,23.443,23.1338,23.2223,4128595.7795284,0
+ITB.US,D,20160202,000000,22.9787,23.1138,22.559,22.6336,5684648.0300559,0
+ITB.US,D,20160203,000000,22.7489,22.8732,22.026,22.5868,4911686.2598361,0
+ITB.US,D,20160204,000000,22.549,23.1338,22.549,22.7887,2728908.0050581,0
+ITB.US,D,20160205,000000,22.729,22.8732,22.0728,22.1324,3710323.8983893,0
+ITB.US,D,20160208,000000,21.8152,21.9037,21.0624,21.3935,5087335.7114051,0
+ITB.US,D,20160209,000000,21.141,21.6471,21.0346,21.48,6434358.6181927,0
+ITB.US,D,20160210,000000,21.5755,22.007,21.4503,21.7008,3381133.7811213,0
+ITB.US,D,20160211,000000,21.315,21.5178,20.8048,21.0445,5910958.127782,0
+ITB.US,D,20160212,000000,21.2294,21.7874,21.2294,21.7396,3883595.0338981,0
+ITB.US,D,20160216,000000,22.0528,22.3064,21.7953,22.2776,2611457.405645,0
+ITB.US,D,20160217,000000,22.4048,22.6434,22.2686,22.4724,3190531.6101028,0
+ITB.US,D,20160218,000000,22.539,22.539,22.1124,22.3363,2755883.0367694,0
+ITB.US,D,20160219,000000,22.2488,22.4824,22.1324,22.375,2578999.6766145,0
+ITB.US,D,20160222,000000,22.539,22.8533,22.539,22.8254,1599643.3144848,0
+ITB.US,D,20160223,000000,22.8354,23.0701,22.6634,22.9984,3483445.6194479,0
+ITB.US,D,20160224,000000,22.7588,23.2471,22.5689,23.2123,4790342.864876,0
+ITB.US,D,20160225,000000,23.2511,23.6428,23.1338,23.629,6528584.1819149,0
+ITB.US,D,20160226,000000,23.8079,23.9054,23.6001,23.7124,7565187.0641459,0
+ITB.US,D,20160229,000000,23.6847,23.9581,23.5713,23.5803,3680835.796135,0
+ITB.US,D,20160301,000000,23.7602,24.2803,23.6937,24.2207,3264797.4202683,0
+ITB.US,D,20160302,000000,24.1719,24.4354,24.1531,24.4354,3911368.536202,0
+ITB.US,D,20160303,000000,24.4553,24.7606,24.3091,24.7437,2479122.4696542,0
+ITB.US,D,20160304,000000,24.7437,24.876,24.5121,24.6581,3552620.9281773,0
+ITB.US,D,20160307,000000,24.4931,24.8361,24.3777,24.7606,2913247.1095131,0
+ITB.US,D,20160308,000000,24.6781,24.8073,24.1868,24.2893,5121054.5010441,0
+ITB.US,D,20160309,000000,24.4265,24.5617,24.1531,24.4931,1960118.5956558,0
+ITB.US,D,20160310,000000,24.5915,24.7507,24.0605,24.3977,2515313.0989871,0
+ITB.US,D,20160311,000000,24.6303,25.0877,24.5121,25.0579,3787549.2790262,0
+ITB.US,D,20160314,000000,24.9426,25.0579,24.7785,24.9803,2271968.6267398,0
+ITB.US,D,20160315,000000,24.8262,24.8898,24.7059,24.7874,2615943.523169,0
+ITB.US,D,20160316,000000,24.6005,25.1812,24.5915,25.1275,4264012.9729079,0
+ITB.US,D,20160317,000000,25.048,25.6048,25.0003,25.5044,2653668.7445982,0
+ITB.US,D,20160318,000000,25.5343,25.9618,25.5343,25.8395,3567803.9370044,0
+ITB.US,D,20160321,000000,25.8207,25.9031,25.406,25.5421,3216127.9224406,0
+ITB.US,D,20160322,000000,25.4258,25.6775,25.3582,25.5243,3260999.1539854,0
+ITB.US,D,20160323,000000,25.4497,25.5362,25.1603,25.1703,3700981.5913285,0
+ITB.US,D,20160324,000000,25.1415,25.2877,25.0032,25.2587,1980342.8300261,0
+ITB.US,D,20160328,000000,25.3065,25.5411,25.1365,25.4597,3534861.4940877,0
+ITB.US,D,20160329,000000,25.6038,26.1717,25.5283,26.114,5013603.8910188,0
+ITB.US,D,20160330,000000,26.2303,26.3576,25.8813,25.8893,3493575.3351663,0
+ITB.US,D,20160331,000000,25.8733,26.1816,25.8157,26.0941,2412415.9837273,0
+ITB.US,D,20160401,000000,25.9081,26.1339,25.8157,26.114,1385844.2654286,0
+ITB.US,D,20160404,000000,26.1617,26.1617,25.4885,25.6814,3438128.8936053,0
+ITB.US,D,20160405,000000,25.4298,25.8634,25.3553,25.6417,5165125.2507353,0
+ITB.US,D,20160406,000000,25.7113,26.2114,25.7113,26.1617,1650794.7083109,0
+ITB.US,D,20160407,000000,26.0653,26.289,25.9081,26.0354,1851299.3225616,0
+ITB.US,D,20160408,000000,26.2691,26.3954,26.0941,26.1427,1372686.5963668,0
+ITB.US,D,20160411,000000,26.3377,26.5107,26.109,26.1427,1708956.3521394,0
+ITB.US,D,20160412,000000,26.124,26.3576,26.0653,26.3079,1781857.5217579,0
+ITB.US,D,20160413,000000,26.5107,26.8965,26.3954,26.8587,3238993.9480538,0
+ITB.US,D,20160414,000000,26.8587,26.9254,26.6917,26.7614,1502168.5587159,0
+ITB.US,D,20160415,000000,26.7514,26.829,26.6331,26.819,1407382.8588222,0
+ITB.US,D,20160418,000000,26.643,26.8777,26.5943,26.8488,2299407.2540977,0
+ITB.US,D,20160419,000000,26.7017,27.0586,26.3855,26.6629,4363140.9851685,0
+ITB.US,D,20160420,000000,26.653,26.99,26.472,26.8101,2871401.8200507,0
+ITB.US,D,20160421,000000,26.8965,27.0875,26.653,26.7017,6462638.9582532,0
+ITB.US,D,20160422,000000,26.6817,26.9354,26.4819,26.6331,2081327.2361331,0
+ITB.US,D,20160425,000000,26.5654,26.653,26.3277,26.4819,2125736.8832924,0
+ITB.US,D,20160426,000000,26.5286,26.7713,26.4331,26.6917,1373143.1525999,0
+ITB.US,D,20160427,000000,26.7215,26.8777,26.5555,26.8001,2307028.9274252,0
+ITB.US,D,20160428,000000,26.8488,26.8488,25.7471,25.8256,3425031.5623717,0
+ITB.US,D,20160429,000000,25.7957,25.8157,25.3245,25.6327,2996014.519667,0
+ITB.US,D,20160502,000000,25.7381,25.9817,25.5561,25.938,2909990.8780532,0
+ITB.US,D,20160503,000000,25.7957,25.8256,25.3333,25.4885,2654297.2636416,0
+ITB.US,D,20160504,000000,25.2001,25.4795,25.1117,25.3821,3152474.5306187,0
+ITB.US,D,20160505,000000,25.4,25.5183,25.2389,25.2976,3721850.4348296,0
+ITB.US,D,20160506,000000,25.1415,25.5083,25.1117,25.41,3018380.7469369,0
+ITB.US,D,20160509,000000,25.3145,25.6516,25.3065,25.5362,1721324.6012827,0
+ITB.US,D,20160510,000000,25.5561,25.7161,25.4885,25.6913,1801208.8688806,0
+ITB.US,D,20160511,000000,25.6417,25.7191,25.3771,25.4,1904979.8770184,0
+ITB.US,D,20160512,000000,25.4985,25.6227,25.2151,25.3821,3403102.7843559,0
+ITB.US,D,20160513,000000,25.3065,25.584,25.2001,25.2787,3201569.4101351,0
+ITB.US,D,20160516,000000,25.1215,25.584,25.1215,25.4885,2801885.6025922,0
+ITB.US,D,20160517,000000,25.4,25.766,25.3145,25.4497,5028964.8964389,0
+ITB.US,D,20160518,000000,25.5661,25.7013,25.1901,25.3621,3588178.0103145,0
+ITB.US,D,20160519,000000,25.1513,25.3333,24.9833,25.2687,3936420.8024558,0
+ITB.US,D,20160520,000000,25.4885,25.7471,25.41,25.7013,2657864.2349166,0
+ITB.US,D,20160523,000000,25.7381,25.7759,25.4597,25.5183,3248912.4813735,0
+ITB.US,D,20160524,000000,25.8157,26.5794,25.7191,26.4909,9534662.0456891,0
+ITB.US,D,20160525,000000,26.5465,26.9254,26.3954,26.4331,2734754.7406072,0
+ITB.US,D,20160526,000000,26.4331,26.6131,26.3626,26.472,2706727.8194249,0
+ITB.US,D,20160527,000000,26.8101,26.8101,26.4431,26.6231,1791289.3299305,0
+ITB.US,D,20160531,000000,26.7801,26.7801,26.4819,26.5943,5368616.58748,0
+ITB.US,D,20160601,000000,26.462,26.7514,26.3247,26.7017,1795096.6468875,0
+ITB.US,D,20160602,000000,26.5943,26.6131,26.3924,26.6131,6203486.9806574,0
+ITB.US,D,20160603,000000,26.4909,26.5992,26.1339,26.5107,3437656.2472847,0
+ITB.US,D,20160606,000000,26.5943,26.653,26.3765,26.5286,3351495.8399271,0
+ITB.US,D,20160607,000000,26.5366,27.2038,26.5187,26.9631,3816062.9253557,0
+ITB.US,D,20160608,000000,26.9354,27.3301,26.9354,27.2416,5987350.8463903,0
+ITB.US,D,20160609,000000,27.1174,27.174,27.009,27.1174,2697803.8546395,0
+ITB.US,D,20160610,000000,26.8687,26.99,26.5485,26.6231,2553407.3867986,0
+ITB.US,D,20160613,000000,26.3855,26.6131,26.0941,26.124,3247378.8949078,0
+ITB.US,D,20160614,000000,26.0941,26.1816,25.7291,25.8893,3658246.3189007,0
+ITB.US,D,20160615,000000,25.9767,26.289,25.8773,26.0454,2768368.9446775,0
+ITB.US,D,20160616,000000,26.0751,26.0841,25.7113,26.0454,2970830.5158217,0
+ITB.US,D,20160617,000000,26.0841,26.4153,25.9667,26.2791,2235506.4771802,0
+ITB.US,D,20160620,000000,26.5366,26.8389,26.5107,26.5286,2856566.7593662,0
+ITB.US,D,20160621,000000,26.8767,26.9532,26.1697,26.4311,3457921.7125041,0
+ITB.US,D,20160622,000000,26.2471,26.7056,26.2471,26.3158,2628217.2430482,0
+ITB.US,D,20160623,000000,26.5634,26.7007,26.3984,26.6907,2877310.904689,0
+ITB.US,D,20160624,000000,25.7181,26.2194,25.6496,25.8425,7505995.6547169,0
+ITB.US,D,20160627,000000,25.6008,25.6496,24.8809,25.1285,8962843.4650681,0
+ITB.US,D,20160628,000000,25.3125,25.75,25.3125,25.6893,3417131.3294041,0
+ITB.US,D,20160629,000000,25.9161,26.3357,25.7451,26.2283,4379989.3180528,0
+ITB.US,D,20160630,000000,26.1507,26.6807,26.0871,26.6807,4708091.343153,0
+ITB.US,D,20160701,000000,26.7007,27.1631,26.5834,26.8856,2714502.348584,0
+ITB.US,D,20160705,000000,26.7791,26.8577,26.4034,26.6807,4619655.1940431,0
+ITB.US,D,20160706,000000,26.6031,27.2028,26.5396,27.1929,4108235.785045,0
+ITB.US,D,20160707,000000,27.2118,27.4901,27.183,27.355,4077548.9712711,0
+ITB.US,D,20160708,000000,27.5588,28.1554,27.5588,28.1078,10090878.269578,0
+ITB.US,D,20160711,000000,28.1554,28.3604,28.1465,28.2141,5320457.9499308,0
+ITB.US,D,20160712,000000,28.3116,28.4468,28.1893,28.252,2980340.7631708,0
+ITB.US,D,20160713,000000,28.3215,28.419,28.0799,28.2042,3216092.7253742,0
+ITB.US,D,20160714,000000,28.409,28.4568,28.1266,28.1366,1985262.3742823,0
+ITB.US,D,20160715,000000,28.2042,28.2231,27.9606,28.1465,1890673.7779607,0
+ITB.US,D,20160718,000000,28.1465,28.3116,28.061,28.2718,1088661.3547407,0
+ITB.US,D,20160719,000000,28.2818,28.3604,28.1366,28.1844,1514850.5645655,0
+ITB.US,D,20160720,000000,28.232,28.4866,28.1644,28.419,1097931.2564076,0
+ITB.US,D,20160721,000000,28.419,28.4965,28.1554,28.3314,2052485.7542706,0
+ITB.US,D,20160722,000000,28.3215,28.4668,28.0978,28.409,1644668.4074914,0
+ITB.US,D,20160725,000000,28.429,28.585,28.3016,28.4568,2540926.5070429,0
+ITB.US,D,20160726,000000,28.429,28.6706,28.3514,28.6706,4334696.7273414,0
+ITB.US,D,20160727,000000,28.7193,28.948,28.3991,28.5154,2627206.5844263,0
+ITB.US,D,20160728,000000,28.5055,28.6238,28.419,28.5453,2173950.8305176,0
+ITB.US,D,20160729,000000,28.5154,28.5751,27.9118,27.9556,5354120.4242636,0
+ITB.US,D,20160801,000000,27.9068,28.056,27.7557,28.0044,2415829.0935404,0
+ITB.US,D,20160802,000000,27.9168,28.0421,27.52,27.5986,1844191.5264039,0
+ITB.US,D,20160803,000000,27.53,27.8681,27.4704,27.7855,1678584.3007024,0
+ITB.US,D,20160804,000000,27.706,27.8214,27.36,27.6474,2217140.6479176,0
+ITB.US,D,20160805,000000,27.8124,27.9944,27.7458,27.9268,1256382.4156889,0
+ITB.US,D,20160808,000000,27.8501,28.1465,27.7756,27.8124,3361492.8124234,0
+ITB.US,D,20160809,000000,27.7656,27.9068,27.697,27.8304,1723531.9601629,0
+ITB.US,D,20160810,000000,27.8403,27.898,27.6085,27.7358,1762664.0586188,0
+ITB.US,D,20160811,000000,27.878,28.0044,27.716,27.8681,1183160.4499506,0
+ITB.US,D,20160812,000000,27.8304,27.898,27.5519,27.716,2679869.4408481,0
+ITB.US,D,20160815,000000,27.8214,28.1515,27.5688,27.9854,2597178.45861,0
+ITB.US,D,20160816,000000,27.9268,27.9944,27.7756,27.8591,1370861.3770649,0
+ITB.US,D,20160817,000000,27.7557,27.8124,27.3928,27.5787,1220405.985646,0
+ITB.US,D,20160818,000000,27.6374,27.701,27.4415,27.6374,1313413.7308697,0
+ITB.US,D,20160819,000000,27.53,27.6871,27.4853,27.6085,1364506.7981287,0
+ITB.US,D,20160822,000000,27.3838,27.7656,27.3838,27.7358,1859130.1670269,0
+ITB.US,D,20160823,000000,27.9168,28.5652,27.8591,28.4568,4748940.0528201,0
+ITB.US,D,20160824,000000,28.419,28.4866,28.056,28.1177,2337489.4743435,0
+ITB.US,D,20160825,000000,28.0799,28.2818,28.0222,28.1644,1372862.581699,0
+ITB.US,D,20160826,000000,28.2042,28.3314,27.6871,27.8681,3805058.311129,0
+ITB.US,D,20160829,000000,27.888,28.1644,27.888,28.0044,1133187.6550345,0
+ITB.US,D,20160830,000000,28.051,28.1554,27.9556,28.1366,2396087.5617956,0
+ITB.US,D,20160831,000000,28.0978,28.1554,27.878,28.0222,2050130.5677112,0
+ITB.US,D,20160901,000000,28.0978,28.1684,27.7308,27.888,2417346.5899189,0
+ITB.US,D,20160902,000000,28.0044,28.227,27.8591,27.9556,1466406.327963,0
+ITB.US,D,20160906,000000,28.0143,28.1366,27.7756,27.9367,1401881.0545241,0
+ITB.US,D,20160907,000000,27.9755,28.232,27.7955,28.1366,2644208.7787726,0
+ITB.US,D,20160908,000000,28.051,28.0978,27.8591,27.8681,1953668.4818252,0
+ITB.US,D,20160909,000000,27.6185,27.7259,26.652,26.7791,3414454.3410945,0
+ITB.US,D,20160912,000000,26.6907,27.178,26.5167,27.0964,3296309.8566575,0
+ITB.US,D,20160913,000000,26.9344,27.1064,26.4034,26.5316,3371322.8502618,0
+ITB.US,D,20160914,000000,26.5734,26.7703,26.3835,26.5356,2822515.1060416,0
+ITB.US,D,20160915,000000,26.5267,26.7791,26.4311,26.6807,2709124.2368335,0
+ITB.US,D,20160916,000000,26.5933,26.7305,26.2471,26.3158,1862319.0212453,0
+ITB.US,D,20160919,000000,26.5167,26.9155,26.47,26.5545,4273960.6695113,0
+ITB.US,D,20160920,000000,26.4987,26.5356,26.0533,26.1995,6526194.8039196,0
+ITB.US,D,20160921,000000,26.1895,26.4849,25.9986,26.4411,3842823.757777,0
+ITB.US,D,20160922,000000,26.652,26.8956,26.652,26.7604,3097625.4335565,0
+ITB.US,D,20160923,000000,26.7106,26.8956,26.6321,26.652,1820713.0718348,0
+ITB.US,D,20160926,000000,26.4849,26.6758,26.4183,26.5137,1786915.843019,0
+ITB.US,D,20160927,000000,26.4271,26.7355,26.3307,26.6081,1174318.9468636,0
+ITB.US,D,20160928,000000,26.6171,26.814,26.5545,26.7841,1540383.5221837,0
+ITB.US,D,20160929,000000,26.7355,26.9015,26.4133,26.475,2232180.8572179,0
+ITB.US,D,20160930,000000,26.5495,26.7056,26.3884,26.6081,1319323.8211384,0
+ITB.US,D,20161003,000000,26.5037,26.5804,26.3556,26.465,1357450.2891249,0
+ITB.US,D,20161004,000000,26.4561,26.657,26.2521,26.3109,2016619.9435793,0
+ITB.US,D,20161005,000000,26.4271,26.6659,26.4183,26.4938,1717451.9183449,0
+ITB.US,D,20161006,000000,26.4083,26.7941,26.3307,26.7355,1244016.1778065,0
+ITB.US,D,20161007,000000,26.7156,26.8816,26.2721,26.292,3055476.4436924,0
+ITB.US,D,20161010,000000,26.465,26.6271,26.3934,26.4183,1666725.9062073,0
+ITB.US,D,20161011,000000,26.3507,26.3507,25.931,26.0681,2583573.2839894,0
+ITB.US,D,20161012,000000,26.0781,26.3307,25.9986,26.1647,2432612.0604444,0
+ITB.US,D,20161013,000000,25.9499,25.9897,25.7132,25.8375,3660406.413149,0
+ITB.US,D,20161014,000000,25.941,26.1945,25.8475,25.8475,3142540.912842,0
+ITB.US,D,20161017,000000,25.6535,26.0384,25.6535,25.8375,2183512.3650207,0
+ITB.US,D,20161018,000000,25.9986,26.1457,25.8763,25.9897,2486995.5505993,0
+ITB.US,D,20161019,000000,26.0583,26.1269,25.7877,26.0483,3162941.1325442,0
+ITB.US,D,20161020,000000,25.8077,25.8763,25.5949,25.7033,3055984.2870794,0
+ITB.US,D,20161021,000000,25.4895,25.6983,25.4308,25.6337,2425736.5649249,0
+ITB.US,D,20161024,000000,25.8077,25.9797,25.7877,25.7977,2062383.1693505,0
+ITB.US,D,20161025,000000,25.585,25.6048,25.0141,25.053,2932078.5456832,0
+ITB.US,D,20161026,000000,24.9267,25.2011,24.8601,24.9843,3770777.3740575,0
+ITB.US,D,20161027,000000,25.0728,25.1425,24.4851,24.5239,4540609.6222565,0
+ITB.US,D,20161028,000000,24.5537,24.9943,24.5537,24.7914,2956346.4201709,0
+ITB.US,D,20161031,000000,24.8213,25.0042,24.8213,24.8988,1479022.9678321,0
+ITB.US,D,20161101,000000,24.8213,24.9943,24.4185,24.6124,1825732.1735075,0
+ITB.US,D,20161102,000000,24.5438,24.69,24.3241,24.4573,1984741.4576992,0
+ITB.US,D,20161103,000000,24.4851,24.5737,24.3011,24.3409,1675485.9532263,0
+ITB.US,D,20161104,000000,24.4086,25.0877,24.3061,24.6701,4332672.3932065,0
+ITB.US,D,20161107,000000,25.0341,25.1523,24.9267,25.044,1954024.4750112,0
+ITB.US,D,20161108,000000,24.6989,24.9943,24.4801,24.8501,4159400.2520672,0
+ITB.US,D,20161109,000000,24.4653,25.1633,24.3011,25.0241,9867671.5474799,0
+ITB.US,D,20161110,000000,25.1325,25.6048,25.1225,25.5193,7431813.3118803,0
+ITB.US,D,20161111,000000,25.4507,25.7778,25.4208,25.6237,4802688.9901488,0
+ITB.US,D,20161114,000000,25.7132,25.9986,25.6933,25.9797,3015121.4985856,0
+ITB.US,D,20161115,000000,25.9986,26.2045,25.759,26.0384,2368504.1236502,0
+ITB.US,D,20161116,000000,25.8843,25.9598,25.7778,25.8574,2992341.9571928,0
+ITB.US,D,20161117,000000,26.1269,26.4849,26.107,26.4083,3198749.6222988,0
+ITB.US,D,20161118,000000,26.4083,26.5396,26.3606,26.5137,1852217.4631802,0
+ITB.US,D,20161121,000000,26.5784,26.7404,26.301,26.647,2190398.9224752,0
+ITB.US,D,20161122,000000,26.6857,26.7743,26.5585,26.6758,2074452.7462442,0
+ITB.US,D,20161123,000000,26.657,26.9015,26.6171,26.8429,1758079.3893088,0
+ITB.US,D,20161125,000000,26.8816,27.1214,26.8528,27.0537,562221.84905153,0
+ITB.US,D,20161128,000000,26.9761,26.9761,26.6271,26.7743,2246931.4449431,0
+ITB.US,D,20161129,000000,26.7743,27.0825,26.7554,26.9761,2597977.9348331,0
+ITB.US,D,20161130,000000,27.0338,27.0726,26.4083,26.4361,3152906.9517205,0
+ITB.US,D,20161201,000000,26.3705,26.5784,25.9996,26.0871,4354476.4730442,0
+ITB.US,D,20161202,000000,26.0384,26.3207,25.9697,26.117,2854297.0513967,0
+ITB.US,D,20161205,000000,26.2721,26.5366,26.0871,26.465,3470346.2769536,0
+ITB.US,D,20161206,000000,26.6659,26.9354,26.5137,26.9115,2552032.689947,0
+ITB.US,D,20161207,000000,26.9304,27.6334,26.8627,27.5748,3295066.8973974,0
+ITB.US,D,20161208,000000,27.6831,28.2589,27.535,28.0868,3231560.327624,0
+ITB.US,D,20161209,000000,28.0391,28.0391,27.6145,27.8264,5130842.3024028,0
+ITB.US,D,20161212,000000,27.7418,27.8461,27.5946,27.7816,2855066.3587058,0
+ITB.US,D,20161213,000000,27.9725,27.9924,27.6534,27.7915,3131121.9788619,0
+ITB.US,D,20161214,000000,27.7816,27.8651,27.1591,27.189,4725618.4766041,0
+ITB.US,D,20161215,000000,27.2366,27.6195,26.7454,26.833,5710978.4526363,0
+ITB.US,D,20161216,000000,26.8916,27.2177,26.7743,27.0338,3191116.887036,0
+ITB.US,D,20161219,000000,27.2366,27.5061,27.0437,27.1312,4123592.7679431,0
+ITB.US,D,20161220,000000,27.1989,27.3261,27.0925,27.169,1204163.0423041,0
+ITB.US,D,20161221,000000,27.18,27.4474,27.1511,27.344,924807.94857794,0
+ITB.US,D,20161222,000000,27.3072,27.363,26.9314,26.9503,1152811.5280144,0
+ITB.US,D,20161223,000000,26.9871,27.0348,26.824,26.8926,1193818.1216655,0
+ITB.US,D,20161227,000000,26.9314,27.17,26.9125,27.1312,1395682.3483107,0
+ITB.US,D,20161228,000000,27.18,27.2376,26.7752,26.834,3222794.2468222,0
+ITB.US,D,20161229,000000,26.8439,27.0348,26.7713,26.815,1878084.2901143,0
+ITB.US,D,20161230,000000,26.8538,26.9224,26.4977,26.5694,2102089.4828045,0
+ITB.US,D,20170103,000000,26.7951,26.9224,26.4213,26.7663,3290624.0219835,0
+ITB.US,D,20170104,000000,26.9025,27.363,26.9025,27.3072,2336368.1963701,0
+ITB.US,D,20170105,000000,27.2376,27.4007,27.0547,27.2575,1713187.0395242,0
+ITB.US,D,20170106,000000,27.2277,27.3171,26.7951,26.824,1734763.8468757,0
+ITB.US,D,20170109,000000,26.7564,26.8051,26.5595,26.7066,1842980.7473188,0
+ITB.US,D,20170110,000000,26.7663,27.0447,26.7166,26.9125,1856713.6370089,0
+ITB.US,D,20170111,000000,26.9224,27.1273,26.7564,27.0735,1911219.8140811,0
+ITB.US,D,20170112,000000,27.0149,27.0636,26.5406,27.0447,2941758.7445817,0
+ITB.US,D,20170113,000000,27.0248,27.2774,27.0248,27.1312,1333581.6499335,0
+ITB.US,D,20170117,000000,27.005,27.2048,26.8737,27.0149,2150781.1045025,0
+ITB.US,D,20170118,000000,27.0348,27.1224,26.8637,27.0248,3456242.3096201,0
+ITB.US,D,20170119,000000,27.0835,27.2277,26.7017,26.7166,2300284.1638669,0
+ITB.US,D,20170120,000000,26.8737,26.9404,26.7404,26.8737,1940022.0763552,0
+ITB.US,D,20170123,000000,26.9224,27.0636,26.8538,26.9871,2331923.3096953,0
+ITB.US,D,20170124,000000,27.4881,28.1455,27.4007,28.07,6010035.8585191,0
+ITB.US,D,20170125,000000,28.232,28.8267,28.232,28.6706,4164118.6702297,0
+ITB.US,D,20170126,000000,28.7491,29.143,28.6994,28.7392,4558360.0056719,0
+ITB.US,D,20170127,000000,28.8267,28.8267,28.2918,28.3703,2891242.9092121,0
+ITB.US,D,20170130,000000,28.3215,28.3215,27.8104,28.232,3118189.5710253,0
+ITB.US,D,20170131,000000,28.1544,28.1644,27.7637,27.9645,2398933.496024,0
+ITB.US,D,20170201,000000,27.9944,28.1256,27.7438,27.9348,2995659.5321112,0
+ITB.US,D,20170202,000000,27.9546,28.1644,27.8024,27.9446,1695550.2923517,0
+ITB.US,D,20170203,000000,28.1644,28.1684,27.9745,28.1356,1085106.4510314,0
+ITB.US,D,20170206,000000,28.0311,28.1644,27.891,27.9248,2591469.4944352,0
+ITB.US,D,20170207,000000,28.0212,28.06,27.7538,27.9049,1008001.7460509,0
+ITB.US,D,20170208,000000,27.8024,28.06,27.7538,28.0411,1979224.5689441,0
+ITB.US,D,20170209,000000,28.0311,28.2181,27.7935,28.1734,1752538.3654225,0
+ITB.US,D,20170210,000000,28.2818,28.7193,28.2231,28.6706,1808037.0997679,0
+ITB.US,D,20170213,000000,28.769,28.8456,28.585,28.6238,1824718.4979944,0
+ITB.US,D,20170214,000000,28.5254,28.594,28.3016,28.4378,1052517.9900398,0
+ITB.US,D,20170215,000000,28.419,28.8456,28.3683,28.759,1250028.8423831,0
+ITB.US,D,20170216,000000,28.7193,28.9102,28.5154,28.604,1643324.8851842,0
+ITB.US,D,20170217,000000,28.5254,28.594,28.3604,28.5751,1215151.5664434,0
+ITB.US,D,20170221,000000,28.779,28.963,28.6438,28.9281,1356620.6439877,0
+ITB.US,D,20170222,000000,29.2682,29.307,28.9778,29.0365,2967145.8857818,0
+ITB.US,D,20170223,000000,29.1817,29.2184,28.76,28.9182,1773953.2662684,0
+ITB.US,D,20170224,000000,28.779,29.0733,28.6288,29.0733,2129249.550522,0
+ITB.US,D,20170227,000000,29.0365,29.6332,28.9968,29.5884,4622412.6327902,0
+ITB.US,D,20170228,000000,29.5586,29.658,29.3548,29.4631,1547183.5954178,0
+ITB.US,D,20170301,000000,29.7347,30.4187,29.7347,30.2278,4466161.7929761,0
+ITB.US,D,20170302,000000,30.2657,30.3044,30.023,30.0916,1177055.2673708,0
+ITB.US,D,20170303,000000,30.0031,30.1791,29.8688,30.1691,1890653.6653513,0
+ITB.US,D,20170306,000000,30.023,30.1393,29.84,30.0328,1482095.1689161,0
+ITB.US,D,20170307,000000,30.0518,30.3094,30.0031,30.189,3386557.1462428,0
+ITB.US,D,20170308,000000,30.2278,30.6713,30.2278,30.5648,3854103.9147522,0
+ITB.US,D,20170309,000000,30.5738,30.7977,30.1791,30.3988,2365947.8109971,0
+ITB.US,D,20170310,000000,30.6325,31.0283,30.6227,30.8553,2837571.4054296,0
+ITB.US,D,20170313,000000,30.8652,30.9031,30.5838,30.6713,2783257.303777,0
+ITB.US,D,20170314,000000,30.6037,30.6424,30.2567,30.4973,2194924.2595875,0
+ITB.US,D,20170315,000000,30.5838,30.9815,30.4535,30.8732,3861032.7086865,0
+ITB.US,D,20170316,000000,30.9815,31.5712,30.9218,31.442,3394716.8318716,0
+ITB.US,D,20170317,000000,31.5017,31.5017,31.1377,31.2898,3532717.4899269,0
+ITB.US,D,20170320,000000,31.2621,31.2709,31.0144,31.1557,1503618.6778528,0
+ITB.US,D,20170321,000000,31.2222,31.2222,30.5361,30.6227,5901264.8556874,0
+ITB.US,D,20170322,000000,30.5648,30.5698,30.1592,30.5172,6698713.7278371,0
+ITB.US,D,20170323,000000,30.5172,30.8961,30.4287,30.6614,2775906.1450458,0
+ITB.US,D,20170324,000000,30.7707,30.8761,30.5202,30.6743,2360487.2375482,0
+ITB.US,D,20170327,000000,30.3432,30.6932,30.191,30.6256,1465127.1660059,0
+ITB.US,D,20170328,000000,30.5202,30.9348,30.5202,30.8682,1676004.8585485,0
+ITB.US,D,20170329,000000,30.7508,30.9925,30.6743,30.906,1414073.3183351,0
+ITB.US,D,20170330,000000,30.9248,31.0412,30.7907,30.9647,1368513.2299189,0
+ITB.US,D,20170331,000000,30.9547,31.0313,30.8483,30.9547,1195344.6687178,0
+ITB.US,D,20170403,000000,31.0223,31.1397,30.6643,30.7907,2736086.1953486,0
+ITB.US,D,20170404,000000,30.6932,30.8394,30.5967,30.6932,1695250.6144719,0
+ITB.US,D,20170405,000000,30.8394,31.0711,30.5212,30.5768,2609090.15152,0
+ITB.US,D,20170406,000000,30.549,30.9159,30.5391,30.732,3841062.8988251,0
+ITB.US,D,20170407,000000,30.6554,30.8194,30.6157,30.6354,2317279.3187999,0
+ITB.US,D,20170410,000000,30.6454,31.0611,30.6354,30.7508,2303391.5620174,0
+ITB.US,D,20170411,000000,30.7807,31.1764,30.7221,31.1585,2319330.8049573,0
+ITB.US,D,20170412,000000,31.0512,31.0909,30.8007,30.8861,1756617.2026064,0
+ITB.US,D,20170413,000000,30.7907,31.1497,30.7508,30.8007,1836664.3823404,0
+ITB.US,D,20170417,000000,30.906,31.2699,30.8761,31.2561,2861009.6347799,0
+ITB.US,D,20170418,000000,31.1108,31.5205,31.0223,31.3913,4186468.8074122,0
+ITB.US,D,20170419,000000,31.4857,31.5931,31.2848,31.3624,2208644.0760816,0
+ITB.US,D,20170420,000000,31.5831,31.6308,30.8961,31.1307,5684731.4973848,0
+ITB.US,D,20170421,000000,31.1108,31.2461,30.906,31.1963,2733884.8702512,0
+ITB.US,D,20170424,000000,31.5653,31.6687,31.085,31.2848,2151682.1494031,0
+ITB.US,D,20170425,000000,31.2162,31.2361,30.8632,31.1764,5634228.7352114,0
+ITB.US,D,20170426,000000,31.1963,31.6995,31.0811,31.5454,5325034.5741971,0
+ITB.US,D,20170427,000000,31.6031,31.7283,31.3823,31.6597,2653623.4912271,0
+ITB.US,D,20170428,000000,31.6597,31.6597,31.1008,31.2938,2630602.5985216,0
+ITB.US,D,20170501,000000,31.3624,31.4558,31.1864,31.2749,1537882.5192063,0
+ITB.US,D,20170502,000000,31.2749,31.2749,30.9747,31.0313,5976501.0992559,0
+ITB.US,D,20170503,000000,31.0124,31.2013,30.8394,30.9925,1970410.2178797,0
+ITB.US,D,20170504,000000,31.0909,31.1585,30.9845,31.1208,1174416.4930192,0
+ITB.US,D,20170505,000000,31.2938,31.3037,30.9885,31.2262,1539748.9693575,0
+ITB.US,D,20170508,000000,31.2461,31.2848,31.0313,31.1585,1337732.8925112,0
+ITB.US,D,20170509,000000,31.2361,31.6308,31.2361,31.5831,2430829.0776221,0
+ITB.US,D,20170510,000000,31.5553,31.6398,31.3823,31.5831,1502742.7737139,0
+ITB.US,D,20170511,000000,31.5057,31.6308,31.2262,31.6031,1205270.241451,0
+ITB.US,D,20170512,000000,31.5553,31.5553,31.3525,31.3913,1063029.8453365,0
+ITB.US,D,20170515,000000,31.4658,31.7881,31.3913,31.7383,1426008.140746,0
+ITB.US,D,20170516,000000,31.8258,31.9153,31.6259,31.8855,3245060.9166758,0
+ITB.US,D,20170517,000000,31.5831,31.7095,31.1307,31.1585,2362153.5672361,0
+ITB.US,D,20170518,000000,31.0711,31.5653,30.9925,31.4181,3101856.1209412,0
+ITB.US,D,20170519,000000,31.5354,32.0207,31.4997,31.9153,1585871.2052063,0
+ITB.US,D,20170522,000000,32.0407,32.1271,31.9352,32.0407,2051008.483111,0
+ITB.US,D,20170523,000000,32.2901,32.3667,31.6171,31.6797,4871951.788729,0
+ITB.US,D,20170524,000000,31.622,31.8258,31.3982,31.7881,3150347.622176,0
+ITB.US,D,20170525,000000,31.9253,32.0107,31.6031,31.7383,2476981.4823849,0
+ITB.US,D,20170526,000000,31.6308,31.798,31.5454,31.5553,1427695.5886736,0
+ITB.US,D,20170530,000000,31.5454,31.622,31.2938,31.4558,2114151.0146544,0
+ITB.US,D,20170531,000000,31.5931,31.5931,31.1864,31.3723,2549028.8717349,0
+ITB.US,D,20170601,000000,31.4181,31.8069,31.2848,31.8069,1882636.7792493,0
+ITB.US,D,20170602,000000,31.8168,32.333,31.8069,32.2613,3530984.788628,0
+ITB.US,D,20170605,000000,32.2325,32.2901,31.8954,31.9352,1893457.3631001,0
+ITB.US,D,20170606,000000,31.8168,31.974,31.6031,31.8168,2058469.2555635,0
+ITB.US,D,20170607,000000,31.8656,32.0605,31.8168,31.9253,6065623.0883458,0
+ITB.US,D,20170608,000000,31.9451,32.1271,31.7681,31.9153,3011400.6658489,0
+ITB.US,D,20170609,000000,31.9153,32.0973,31.7582,31.974,6803361.6457443,0
+ITB.US,D,20170612,000000,31.9451,32.2325,31.9352,32.0873,1724759.8349661,0
+ITB.US,D,20170613,000000,32.1758,32.6581,32.0505,32.6392,6528468.5344109,0
+ITB.US,D,20170614,000000,32.6979,33.1325,32.5697,32.9087,7276602.2939716,0
+ITB.US,D,20170615,000000,32.6481,32.8321,32.3867,32.5597,3715502.8953067,0
+ITB.US,D,20170616,000000,32.4145,32.511,32.2235,32.4821,2640286.8199419,0
+ITB.US,D,20170619,000000,32.6193,32.9137,32.5258,32.7953,3421651.638364,0
+ITB.US,D,20170620,000000,33.1524,33.3164,32.8043,32.9087,5825215.0570692,0
+ITB.US,D,20170621,000000,32.871,33.1036,32.678,32.7665,2963559.8075279,0
+ITB.US,D,20170622,000000,32.5795,32.7177,32.4721,32.4821,3157603.2460127,0
+ITB.US,D,20170623,000000,32.4921,32.7078,32.3568,32.511,2444196.9234519,0
+ITB.US,D,20170626,000000,32.6094,32.7167,32.4921,32.6581,2124230.4488493,0
+ITB.US,D,20170627,000000,32.6402,32.8331,32.4353,32.4453,2415113.0846463,0
+ITB.US,D,20170628,000000,32.5607,33.038,32.502,32.9893,3965343.7403864,0
+ITB.US,D,20170629,000000,32.9893,33.0081,32.2911,32.3578,4480788.6881535,0
+ITB.US,D,20170630,000000,32.502,33.0857,32.4543,32.8809,3181648.8761665,0
+ITB.US,D,20170703,000000,33.0281,33.1245,32.7675,32.7675,1978535.7120725,0
+ITB.US,D,20170705,000000,32.7675,32.9097,32.5507,32.8531,5494812.1494552,0
+ITB.US,D,20170706,000000,32.6491,32.7287,32.502,32.5407,4481753.0877738,0
+ITB.US,D,20170707,000000,32.6691,33.386,32.6402,33.2697,7121543.1262638,0
+ITB.US,D,20170710,000000,33.2597,33.6655,33.1245,33.6008,4309944.1389675,0
+ITB.US,D,20170711,000000,33.3661,33.4347,33.0081,33.3085,4377527.5346637,0
+ITB.US,D,20170712,000000,33.562,33.7917,33.1534,33.3571,2954279.8495562,0
+ITB.US,D,20170713,000000,33.3184,33.572,33.2597,33.4159,2529141.523572,0
+ITB.US,D,20170714,000000,33.4247,33.6008,33.3571,33.4745,1210740.8712045,0
+ITB.US,D,20170717,000000,33.4247,33.6386,33.3571,33.4745,1242905.9617683,0
+ITB.US,D,20170718,000000,33.3571,33.3811,32.7874,33.0579,4392961.9511081,0
+ITB.US,D,20170719,000000,33.1434,33.4397,33.1434,33.3472,2598927.2499963,0
+ITB.US,D,20170720,000000,33.3472,33.4347,32.8241,32.9694,2764737.6130524,0
+ITB.US,D,20170721,000000,32.9981,33.5331,32.9981,33.2885,3784782.7896048,0
+ITB.US,D,20170724,000000,33.3184,33.3184,33.1145,33.1534,3854774.6702754,0
+ITB.US,D,20170725,000000,33.3085,33.5331,33.1583,33.4845,1692321.2129145,0
+ITB.US,D,20170726,000000,33.4347,33.4447,33.0757,33.2309,2178234.8163172,0
+ITB.US,D,20170727,000000,33.2497,33.396,33.0668,33.1335,1379305.6561164,0
+ITB.US,D,20170728,000000,33.048,33.221,32.679,32.9097,2699561.6967,0
+ITB.US,D,20170731,000000,33.0081,33.0857,32.7088,32.8142,2505354.3404487,0
+ITB.US,D,20170801,000000,32.9981,33.3661,32.8809,33.3472,1553543.2025064,0
+ITB.US,D,20170802,000000,33.1245,33.5471,33.1245,33.4645,1670033.4248211,0
+ITB.US,D,20170803,000000,33.3373,33.4447,33.2497,33.396,2134850.9122366,0
+ITB.US,D,20170804,000000,33.4247,33.7867,33.4059,33.7341,1504608.2182347,0
+ITB.US,D,20170807,000000,33.8991,33.8991,33.5829,33.7041,1045976.3638364,0
+ITB.US,D,20170808,000000,33.582,34.0055,33.5431,33.6008,1344555.0896157,0
+ITB.US,D,20170809,000000,33.5134,33.7639,33.4547,33.6197,1230167.6406124,0
+ITB.US,D,20170810,000000,33.396,33.4845,32.9197,32.9197,2120744.9336423,0
+ITB.US,D,20170811,000000,32.9007,33.1623,32.679,33.0281,1458419.6107749,0
+ITB.US,D,20170814,000000,33.2309,33.5869,33.2309,33.4944,702267.95948167,0
+ITB.US,D,20170815,000000,33.4447,33.754,33.3085,33.396,1183102.1233834,0
+ITB.US,D,20170816,000000,33.2409,33.5571,33.2409,33.5044,717871.32184493,0
+ITB.US,D,20170817,000000,33.4247,33.5233,32.863,32.872,1935724.011729,0
+ITB.US,D,20170818,000000,32.872,32.872,32.4931,32.5507,3083144.354797,0
+ITB.US,D,20170821,000000,32.4543,32.6741,32.3677,32.5707,1600625.8154534,0
+ITB.US,D,20170822,000000,32.5507,32.6591,32.3191,32.6104,2014251.6838239,0
+ITB.US,D,20170823,000000,32.4543,32.5707,32.1411,32.2245,3252499.5652579,0
+ITB.US,D,20170824,000000,32.4642,32.4642,32.1321,32.1361,1631467.4963195,0
+ITB.US,D,20170825,000000,32.1271,32.5457,32.1271,32.4642,1387960.1119362,0
+ITB.US,D,20170828,000000,32.5607,32.5905,32.2623,32.3677,2596622.3449604,0
+ITB.US,D,20170829,000000,32.1847,32.5507,32.0695,32.3001,3734448.9733503,0
+ITB.US,D,20170830,000000,32.2812,32.6104,32.2812,32.4981,3359893.859977,0
+ITB.US,D,20170831,000000,32.6005,33.033,32.502,33.0281,2921889.4977672,0
+ITB.US,D,20170901,000000,33.1145,33.2697,33.0281,33.1245,1097749.2372927,0
+ITB.US,D,20170905,000000,33.038,33.221,32.6691,32.8907,1664527.5980011,0
+ITB.US,D,20170906,000000,33.1046,33.1771,32.872,33.0947,2691297.4255024,0
+ITB.US,D,20170907,000000,33.1811,33.2309,32.9097,32.9981,2282515.6791031,0
+ITB.US,D,20170908,000000,33.038,33.6057,32.9395,33.4547,3528178.073988,0
+ITB.US,D,20170911,000000,33.5431,33.7211,33.4059,33.6943,2798350.8114923,0
+ITB.US,D,20170912,000000,33.7639,34.092,33.7241,34.0741,3184683.8689232,0
+ITB.US,D,20170913,000000,34.102,34.102,33.4247,33.7141,2892321.9507058,0
+ITB.US,D,20170914,000000,33.6655,33.8704,33.4745,33.7241,2194571.2832927,0
+ITB.US,D,20170915,000000,33.7341,33.8504,33.4347,33.7041,2088388.7732893,0
+ITB.US,D,20170918,000000,33.8017,33.9807,33.7341,33.8801,4622858.1270881,0
+ITB.US,D,20170919,000000,33.926,34.1219,33.8017,34.0254,8712115.6539145,0
+ITB.US,D,20170920,000000,34.0641,34.0741,33.6057,33.7241,6778823.2566604,0
+ITB.US,D,20170921,000000,33.744,33.8704,33.6655,33.8017,1974803.8174006,0
+ITB.US,D,20170922,000000,33.8017,34.0344,33.6097,33.917,1254014.1559334,0
+ITB.US,D,20170925,000000,33.9459,34.1517,33.8116,34.0741,2607743.6123215,0
+ITB.US,D,20170926,000000,34.2501,34.4739,34.104,34.3675,2511539.9734659,0
+ITB.US,D,20170927,000000,34.4938,34.6986,34.2214,34.6121,3069176.1475771,0
+ITB.US,D,20170928,000000,34.6121,35.0944,34.5922,35.0755,6178601.6490614,0
+ITB.US,D,20170929,000000,35.2604,35.534,35.2228,35.4345,5763395.9352235,0
+ITB.US,D,20171002,000000,35.5876,35.8024,35.3658,35.5876,2506427.3481595,0
+ITB.US,D,20171003,000000,36.1207,36.1207,35.4524,35.9674,5423179.0798586,0
+ITB.US,D,20171004,000000,36.0272,36.2758,35.8978,36.2459,2501404.2239649,0
+ITB.US,D,20171005,000000,36.3642,36.394,36.0748,36.1395,1504044.0595413,0
+ITB.US,D,20171006,000000,36.1882,36.3254,36.0748,36.2558,1372538.7686878,0
+ITB.US,D,20171009,000000,36.3642,36.4707,36.1395,36.2459,938747.99814481,0
+ITB.US,D,20171010,000000,36.3642,36.4248,36.0172,36.2072,1278762.7217854,0
+ITB.US,D,20171011,000000,36.237,36.598,36.1982,36.3742,1616928.0909928,0
+ITB.US,D,20171012,000000,36.3642,36.4807,36.2658,36.3254,876316.44734328,0
+ITB.US,D,20171013,000000,36.5104,36.5691,36.2808,36.2907,696150.70933628,0
+ITB.US,D,20171016,000000,36.414,36.6178,36.2459,36.3254,1717366.439755,0
+ITB.US,D,20171017,000000,36.423,36.4707,36.2558,36.3055,646938.17105506,0
+ITB.US,D,20171018,000000,36.3742,36.5204,36.217,36.404,1165029.9382177,0
+ITB.US,D,20171019,000000,36.3642,37.0514,36.2907,37.0127,2698542.9930345,0
+ITB.US,D,20171020,000000,37.2174,37.484,36.8794,37.3637,2716961.1150815,0
+ITB.US,D,20171023,000000,37.48,37.6639,37.3687,37.3824,1801363.7359729,0
+ITB.US,D,20171024,000000,37.5963,37.8091,37.4701,37.7902,3309121.5888378,0
+ITB.US,D,20171025,000000,37.838,38.0517,37.3824,37.5565,3217990.3500699,0
+ITB.US,D,20171026,000000,37.7037,38.1094,37.6938,38.0617,2168925.6950619,0
+ITB.US,D,20171027,000000,38.0617,38.2158,37.8191,38.1681,2365164.4248614,0
+ITB.US,D,20171030,000000,38.2158,38.4605,38.0051,38.0816,2261906.288263,0
+ITB.US,D,20171031,000000,38.3421,38.6265,38.1771,38.5578,5061280.8315733,0
+ITB.US,D,20171101,000000,38.5578,38.7965,38.5181,38.7697,4254420.2638603,0
+ITB.US,D,20171102,000000,38.9725,38.9725,37.5864,37.8281,8564296.0199558,0
+ITB.US,D,20171103,000000,37.8281,38.1871,37.7713,37.9066,2561309.6310272,0
+ITB.US,D,20171106,000000,37.9165,38.3719,37.7713,38.3322,2277366.8510996,0
+ITB.US,D,20171107,000000,38.4704,38.5678,38.1482,38.2347,2259931.2300211,0
+ITB.US,D,20171108,000000,38.0816,38.73,37.9463,38.6732,1628968.504603,0
+ITB.US,D,20171109,000000,38.4405,39.0024,38.1681,38.7965,3003828.2684142,0
+ITB.US,D,20171110,000000,38.6077,38.9925,38.6077,38.8065,1265462.2531971,0
+ITB.US,D,20171113,000000,38.7965,39.1287,38.6077,39.0113,1488809.7635603,0
+ITB.US,D,20171114,000000,38.7867,39.4499,38.6822,39.4201,2333918.4805466,0
+ITB.US,D,20171115,000000,39.3515,39.5642,38.8641,39.1088,1663169.9968674,0
+ITB.US,D,20171116,000000,39.3117,39.4977,39.1635,39.2728,1009542.3719299,0
+ITB.US,D,20171117,000000,39.2828,39.8307,39.0909,39.6219,1937070.5509276,0
+ITB.US,D,20171120,000000,39.796,39.9521,39.5255,39.9143,2099539.203934,0
+ITB.US,D,20171121,000000,40.1091,40.6204,39.8457,40.5447,2380152.3413774,0
+ITB.US,D,20171122,000000,40.6014,40.6979,40.3797,40.5547,2026407.744938,0
+ITB.US,D,20171124,000000,40.7177,40.858,40.505,40.7575,1225798.1762229,0
+ITB.US,D,20171127,000000,40.843,40.9405,40.5249,40.5547,2093356.5878081,0
+ITB.US,D,20171128,000000,40.6979,41.2716,40.5347,41.2716,2451461.5979629,0
+ITB.US,D,20171129,000000,41.4278,41.7947,41.204,41.7071,3049969.6112419,0
+ITB.US,D,20171130,000000,41.8931,42.28,41.553,41.553,2742034.4995753,0
+ITB.US,D,20171201,000000,42.0085,42.1546,40.9265,41.8444,2948191.7626944,0
+ITB.US,D,20171204,000000,42.3674,42.6488,42.0085,42.0761,2895096.4851708,0
+ITB.US,D,20171205,000000,41.6972,41.7549,41.1175,41.3005,2350163.4351493,0
+ITB.US,D,20171206,000000,41.1761,41.4178,40.7575,40.7675,3112838.6112976,0
+ITB.US,D,20171207,000000,40.7277,41.388,40.5646,41.1671,1221320.1037426,0
+ITB.US,D,20171208,000000,41.3005,41.568,41.1574,41.5341,1294143.8398149,0
+ITB.US,D,20171211,000000,41.6147,41.9418,41.2348,41.3104,1534669.5298565,0
+ITB.US,D,20171212,000000,41.3491,41.4904,40.9901,40.9901,832087.81366842,0
+ITB.US,D,20171213,000000,41.039,41.2418,40.9215,40.9704,1386080.5885889,0
+ITB.US,D,20171214,000000,40.9901,41.3194,40.8241,40.8917,2082297.6695361,0
+ITB.US,D,20171215,000000,41.1861,41.4506,40.9215,41.3005,1752551.4386185,0
+ITB.US,D,20171218,000000,41.5431,41.9658,41.4278,41.913,1273597.8036945,0
+ITB.US,D,20171219,000000,42.0512,42.1507,41.5192,41.5192,1369011.0170011,0
+ITB.US,D,20171220,000000,41.7599,41.918,41.568,41.8394,845895.12001334,0
+ITB.US,D,20171221,000000,42.0424,42.3924,41.8195,42.257,1264844.7960889,0
+ITB.US,D,20171222,000000,42.2481,42.3336,42.0184,42.081,960175.97218687,0
+ITB.US,D,20171226,000000,42.0424,42.3435,42.0035,42.267,966213.77752517,0
+ITB.US,D,20171227,000000,42.267,42.5077,42.1795,42.3634,878303.57315081,0
+ITB.US,D,20171228,000000,42.5464,42.6449,42.3238,42.615,1602995.0808393,0
+ITB.US,D,20171229,000000,42.6916,42.985,42.3734,42.4211,975926.15659867,0
+ITB.US,D,20180102,000000,42.5464,42.6449,42.2084,42.5952,7653842.4406981,0
+ITB.US,D,20180103,000000,42.7214,43.692,42.45,43.692,3732495.0333482,0
+ITB.US,D,20180104,000000,44.1762,44.1762,43.1808,43.3528,2943409.9898124,0
+ITB.US,D,20180105,000000,43.8084,43.9634,43.3618,43.9544,2277736.9231123,0
+ITB.US,D,20180108,000000,44.1464,44.1862,43.8084,44.0708,2672872.264042,0
+ITB.US,D,20180109,000000,44.1276,44.2737,43.8372,44.051,2414846.5925719,0
+ITB.US,D,20180110,000000,43.7298,43.8868,43.2108,43.3818,4054771.441139,0
+ITB.US,D,20180111,000000,43.8472,44.2986,43.5677,44.2937,3409050.0829519,0
+ITB.US,D,20180112,000000,44.2937,44.4388,44.042,44.3532,2418120.9253803,0
+ITB.US,D,20180116,000000,44.5561,44.6327,43.5578,43.6354,2871161.4743686,0
+ITB.US,D,20180117,000000,43.8282,44.5611,43.6154,44.4895,1966796.9876032,0
+ITB.US,D,20180118,000000,44.4984,44.8067,44.0997,44.1464,1802602.6727112,0
+ITB.US,D,20180119,000000,44.4398,44.7212,44.2638,44.6914,3557995.0174059,0
+ITB.US,D,20180122,000000,44.7401,44.9042,44.5193,44.8753,1577062.8879247,0
+ITB.US,D,20180123,000000,44.9817,45.0702,44.4796,44.7591,1433817.8669715,0
+ITB.US,D,20180124,000000,44.9042,45.1777,44.3632,44.6148,2265696.5095022,0
+ITB.US,D,20180125,000000,44.6327,44.8366,43.2594,43.6632,4128984.9585202,0
+ITB.US,D,20180126,000000,43.682,43.874,43.2744,43.5,2894550.427826,0
+ITB.US,D,20180129,000000,43.2544,43.4105,42.2859,42.2958,7444550.6274058,0
+ITB.US,D,20180130,000000,41.8981,42.2184,41.2667,42.0234,6384362.6937758,0
+ITB.US,D,20180131,000000,42.2481,42.8597,41.5481,41.6068,6090173.5449954,0
+ITB.US,D,20180201,000000,41.4456,41.9458,41.0936,41.4705,4874415.5833791,0
+ITB.US,D,20180202,000000,40.7525,41.1424,40.1331,40.2007,5787561.2354033,0
+ITB.US,D,20180205,000000,39.3941,40.3091,38.4047,38.5411,7625263.4283881,0
+ITB.US,D,20180206,000000,38.1323,40.0047,37.3178,39.8297,6492858.1538588,0
+ITB.US,D,20180207,000000,39.8099,40.7724,39.5871,39.7801,5317458.1542406,0
+ITB.US,D,20180208,000000,39.8497,39.8695,38.1323,38.1611,5896024.5153113,0
+ITB.US,D,20180209,000000,38.3252,38.7328,37.4342,38.2854,6485294.8070984,0
+ITB.US,D,20180212,000000,38.5211,39.0113,38.2098,38.8493,2880384.1114034,0
+ITB.US,D,20180213,000000,38.6395,38.9467,38.5608,38.8493,2554402.9609633,0
+ITB.US,D,20180214,000000,38.4933,39.6647,38.4734,39.5493,4508472.6893457,0
+ITB.US,D,20180215,000000,39.79,39.9172,39.1823,39.5394,3121629.8328612,0
+ITB.US,D,20180216,000000,39.7333,40.1957,39.3157,40.0435,3306299.7897405,0
+ITB.US,D,20180220,000000,39.5115,39.5115,39.5115,39.5115,2435745.604987,0
+ITB.US,D,20180221,000000,39.5115,40.1629,39.2768,39.3255,2821704.5678833,0
+ITB.US,D,20180222,000000,39.434,39.7134,38.9965,39.0551,3450586.6438603,0
+ITB.US,D,20180223,000000,39.3455,39.4727,38.7807,39.2013,1904762.660837,0
+ITB.US,D,20180226,000000,39.3355,39.4628,38.8105,39.2768,2854895.401526,0
+ITB.US,D,20180227,000000,39.3455,39.79,38.2477,38.2765,4974984.6641023,0
+ITB.US,D,20180228,000000,38.2277,38.4734,37.1707,37.1707,5310409.6902806,0
+ITB.US,D,20180301,000000,37.0434,37.5506,36.756,37.298,4931942.6743813,0
+ITB.US,D,20180302,000000,36.7938,37.5317,36.7501,37.4342,3715024.2152033,0
+ITB.US,D,20180305,000000,37.1329,38.0071,37.123,37.7843,3297146.5412081,0
+ITB.US,D,20180306,000000,37.9682,38.5211,37.6878,38.4933,2790562.2035068,0
+ITB.US,D,20180307,000000,38.1801,38.6901,38.0747,38.5022,2444690.6880124,0
+ITB.US,D,20180308,000000,38.5708,38.8881,38.0258,38.3252,2096999.9869987,0
+ITB.US,D,20180309,000000,38.3749,39.0153,38.1801,38.9865,1838875.7637427,0
+ITB.US,D,20180312,000000,38.9178,39.3852,38.9178,39.2281,2274249.3966444,0
+ITB.US,D,20180313,000000,39.2868,39.79,39.2868,39.4528,2861450.1009256,0
+ITB.US,D,20180314,000000,39.4628,39.8397,38.8105,38.9178,2004465.8937261,0
+ITB.US,D,20180315,000000,38.8681,39.1625,38.2954,38.4337,5639115.0936623,0
+ITB.US,D,20180316,000000,38.2577,38.8931,38.2577,38.7627,2572825.1055324,0
+ITB.US,D,20180319,000000,38.4933,38.6852,38.1223,38.5808,2037559.1812133,0
+ITB.US,D,20180320,000000,38.5708,38.8881,38.3651,38.3948,1423719.3257977,0
+ITB.US,D,20180321,000000,38.4237,39.2768,38.4237,39.0253,2377061.0333145,0
+ITB.US,D,20180322,000000,38.8572,39.1605,38.1871,38.1871,2574408.9735217,0
+ITB.US,D,20180323,000000,38.4555,38.9258,37.7177,37.7803,3724634.0199689,0
+ITB.US,D,20180326,000000,38.2635,38.73,38.0051,38.7011,1435463.0784194,0
+ITB.US,D,20180327,000000,38.6822,38.7597,37.8181,38.0816,2237856.6355873,0
+ITB.US,D,20180328,000000,38.0228,38.4405,37.7504,37.8757,2067556.1324851,0
+ITB.US,D,20180329,000000,37.9354,38.5281,37.9354,38.3621,1430334.3630255,0
+ITB.US,D,20180402,000000,38.0517,38.1681,36.6447,37.0484,3549797.1178193,0
+ITB.US,D,20180403,000000,37.118,37.7217,36.7232,37.6152,1676462.4204121,0
+ITB.US,D,20180404,000000,37.1568,39.5662,37.0484,39.3633,5407733.601479,0
+ITB.US,D,20180405,000000,39.7511,40.2951,39.4687,40.0425,4533241.3678071,0
+ITB.US,D,20180406,000000,39.6249,40.0724,38.5529,39.0731,3036182.4175063,0
+ITB.US,D,20180409,000000,39.1605,39.3385,38.6175,38.6365,1347047.0419189,0
+ITB.US,D,20180410,000000,39.1018,39.2649,38.6921,38.8572,2643700.9353856,0
+ITB.US,D,20180411,000000,38.5381,39.0044,38.2248,38.2924,3248699.2877141,0
+ITB.US,D,20180412,000000,38.4207,38.5678,37.8558,37.9453,4049134.882358,0
+ITB.US,D,20180413,000000,38.0328,38.2735,37.6748,37.9752,2730029.2830314,0
+ITB.US,D,20180416,000000,38.2735,38.6464,37.9503,38.3421,1782871.1972711,0
+ITB.US,D,20180417,000000,38.6175,38.8861,38.3818,38.7597,1357469.3961038,0
+ITB.US,D,20180418,000000,38.7101,39.2748,38.6375,38.9745,1065652.5296008,0
+ITB.US,D,20180419,000000,38.7697,38.9158,37.3328,37.8458,4378885.1357974,0
+ITB.US,D,20180420,000000,37.7405,38.0865,37.2791,37.3726,3309986.4310414,0
+ITB.US,D,20180423,000000,37.4501,37.7803,37.2164,37.4978,2002382.2273935,0
+ITB.US,D,20180424,000000,38.1581,38.1581,36.9718,37.1867,3118423.8829247,0
+ITB.US,D,20180425,000000,37.0294,37.659,36.8187,37.5654,3136487.0174161,0
+ITB.US,D,20180426,000000,37.7803,38.2397,37.2064,38.1194,3599007.6448396,0
+ITB.US,D,20180427,000000,38.0228,38.5181,37.9553,38.2158,1908971.2243515,0
+ITB.US,D,20180430,000000,38.2547,38.3322,37.3328,37.3328,2423243.6069914,0
+ITB.US,D,20180501,000000,37.128,37.8558,36.9718,37.8181,2114528.1260804,0
+ITB.US,D,20180502,000000,37.6053,37.9951,37.2741,37.3228,3091756.574137,0
+ITB.US,D,20180503,000000,37.1081,37.7217,36.944,37.6341,2333709.309409,0
+ITB.US,D,20180504,000000,37.4691,38.2248,37.294,38.0328,1212520.8371353,0
+ITB.US,D,20180507,000000,38.0418,38.2068,37.8081,38.0328,955859.80621219,0
+ITB.US,D,20180508,000000,37.8957,38.4803,37.8957,38.1871,1534978.2584106,0
+ITB.US,D,20180509,000000,38.1681,38.2158,37.1817,37.4879,6929656.7651358,0
+ITB.US,D,20180510,000000,37.7027,38.0328,37.5654,37.654,4416621.4191618,0
+ITB.US,D,20180511,000000,37.5078,38.1482,37.5078,37.8558,1273490.2012344,0
+ITB.US,D,20180514,000000,37.8181,38.0328,37.5854,37.6341,2537219.7531328,0
+ITB.US,D,20180515,000000,37.2542,37.3328,36.1077,36.2042,5348336.0378037,0
+ITB.US,D,20180516,000000,36.1077,36.4974,35.8362,36.42,8375532.1414354,0
+ITB.US,D,20180517,000000,36.3314,36.8664,36.2718,36.8367,3267307.47392,0
+ITB.US,D,20180518,000000,36.8963,37.4302,36.7808,37.3627,1792495.0808633,0
+ITB.US,D,20180521,000000,37.4501,37.7405,37.3178,37.5178,1098873.5321575,0
+ITB.US,D,20180522,000000,37.303,37.303,36.6348,36.6447,2757283.8800133,0
+ITB.US,D,20180523,000000,36.6844,37.3378,36.5274,37.2164,3387741.7789358,0
+ITB.US,D,20180524,000000,37.0683,37.479,36.8764,37.2542,3157207.0276077,0
+ITB.US,D,20180525,000000,37.1668,38.0915,37.1668,37.8281,3585479.9037651,0
+ITB.US,D,20180529,000000,37.5467,38.2158,37.3736,37.9453,3249878.8922547,0
+ITB.US,D,20180530,000000,38.1094,38.3123,37.7316,37.7902,1369125.6588746,0
+ITB.US,D,20180531,000000,37.7027,37.9851,37.3627,37.3815,2896370.6189756,0
+ITB.US,D,20180601,000000,37.5854,37.6738,37.308,37.5377,854785.89899334,0
+ITB.US,D,20180604,000000,37.5467,37.9851,37.5467,37.7992,921887.59769479,0
+ITB.US,D,20180605,000000,37.7027,38.1194,37.6738,37.9155,1642115.1117296,0
+ITB.US,D,20180606,000000,37.9453,38.2547,37.4452,38.2347,2087891.9918374,0
+ITB.US,D,20180607,000000,38.3719,38.5977,38.1681,38.3621,2642866.2620959,0
+ITB.US,D,20180608,000000,38.2635,39.3435,38.2635,39.2848,3217326.6339601,0
+ITB.US,D,20180611,000000,39.432,39.4419,38.9945,39.1605,1459483.5678116,0
+ITB.US,D,20180612,000000,39.1805,39.7989,39.1207,39.7691,3911253.8943285,0
+ITB.US,D,20180613,000000,39.6249,39.7691,38.1393,38.3023,6307571.7455016,0
+ITB.US,D,20180614,000000,38.4207,38.5381,37.9752,38.4207,3783757.0465261,0
+ITB.US,D,20180615,000000,38.1094,38.4405,37.9254,38.3123,2148388.7096158,0
+ITB.US,D,20180618,000000,37.9254,38.4704,37.6938,37.8558,2238765.7255316,0
+ITB.US,D,20180619,000000,37.5277,38.0228,37.5277,37.8081,2077202.1399476,0
+ITB.US,D,20180620,000000,37.9652,38.0517,37.3228,37.8658,2760781.4627859,0
+ITB.US,D,20180621,000000,37.8281,37.9752,37.4452,37.4978,1529619.2536392,0
+ITB.US,D,20180622,000000,37.6938,37.6938,36.8963,37.0782,5068419.8022755,0
+ITB.US,D,20180625,000000,36.8367,37.0394,36.223,36.4578,3532981.9707403,0
+ITB.US,D,20180626,000000,37.0792,37.6361,36.8287,37.0107,6465836.8631459,0
+ITB.US,D,20180627,000000,37.0594,37.2463,36.4875,36.4875,3104359.1351796,0
+ITB.US,D,20180628,000000,36.3214,36.8187,36.1654,36.771,1757076.7757309,0
+ITB.US,D,20180629,000000,37.2751,37.4124,37.0304,37.1091,1661913.9644111,0
+ITB.US,D,20180702,000000,36.8287,37.0892,36.6744,37.0693,1652841.1663162,0
+ITB.US,D,20180703,000000,37.1578,37.4701,37.124,37.2552,1204193.2112182,0
+ITB.US,D,20180705,000000,37.3924,37.6172,37.0991,37.5774,1546033.1541608,0
+ITB.US,D,20180706,000000,37.7047,38.0298,37.4124,37.7237,2287518.6906883,0
+ITB.US,D,20180709,000000,37.9274,38.2218,37.7624,38.1701,1374202.0814842,0
+ITB.US,D,20180710,000000,38.1502,38.3551,37.8678,38.0537,1999700.2109316,0
+ITB.US,D,20180711,000000,37.7524,38.0398,37.7375,37.7624,2160830.3697833,0
+ITB.US,D,20180712,000000,37.8877,37.9722,37.3824,37.8977,1291904.3007597,0
+ITB.US,D,20180713,000000,37.7147,38.1114,37.7147,37.9672,1128170.5646227,0
+ITB.US,D,20180716,000000,37.9374,38.1213,37.6511,37.9672,1139246.5786127,0
+ITB.US,D,20180717,000000,37.7424,38.8691,37.7424,38.8303,5915273.2881262,0
+ITB.US,D,20180718,000000,38.4435,38.7677,38.2567,38.7428,2645027.3619747,0
+ITB.US,D,20180719,000000,38.4833,39.1347,38.4833,38.9975,2362340.6145033,0
+ITB.US,D,20180720,000000,38.7528,38.8891,38.1313,38.2467,2743260.3631174,0
+ITB.US,D,20180723,000000,38.1701,38.3551,37.7424,37.8478,1700595.5404168,0
+ITB.US,D,20180724,000000,37.7823,38.0637,37.0206,37.0991,6061066.576689,0
+ITB.US,D,20180725,000000,36.945,37.0574,35.7974,36.2818,6495721.1838052,0
+ITB.US,D,20180726,000000,36.3414,37.0942,36.1355,37.0107,5436878.7837432,0
+ITB.US,D,20180727,000000,37.0107,37.4223,36.3712,36.6148,3840157.8314026,0
+ITB.US,D,20180730,000000,36.595,36.8873,36.4298,36.4388,2370101.0648357,0
+ITB.US,D,20180731,000000,36.4478,37.0107,36.3115,36.8376,4073301.1881683,0
+ITB.US,D,20180801,000000,36.7511,37.1478,36.3911,36.6148,2622416.7665005,0
+ITB.US,D,20180802,000000,36.42,36.6447,36.218,36.4578,2693278.5175271,0
+ITB.US,D,20180803,000000,36.4578,36.6645,36.2768,36.4875,1863216.0436241,0
+ITB.US,D,20180806,000000,36.411,36.6547,36.1167,36.595,2042027.1973888,0
+ITB.US,D,20180807,000000,36.7808,37.304,36.7232,37.2174,2279764.2741387,0
+ITB.US,D,20180808,000000,37.1378,37.304,36.8475,36.9728,1346328.0161333,0
+ITB.US,D,20180809,000000,36.9549,37.5824,36.9549,37.304,1819275.0202635,0
+ITB.US,D,20180810,000000,36.8674,37.2174,36.6547,36.9251,2539435.1570568,0
+ITB.US,D,20180813,000000,36.8475,36.8475,35.693,35.8551,1924010.4280215,0
+ITB.US,D,20180814,000000,35.9128,36.4388,35.7775,36.242,1722652.0335021,0
+ITB.US,D,20180815,000000,35.9028,36.1077,35.6821,36.0312,2388129.0022607,0
+ITB.US,D,20180816,000000,36.2042,36.6048,36.0798,36.2818,1245097.2305612,0
+ITB.US,D,20180817,000000,36.1355,36.4974,36.1355,36.3364,2166461.900412,0
+ITB.US,D,20180820,000000,36.2042,36.6744,36.2042,36.4578,866372.77326181,0
+ITB.US,D,20180821,000000,37.0594,37.9374,37.0594,37.8201,3459992.3056405,0
+ITB.US,D,20180822,000000,37.8201,37.9175,37.3637,37.3736,1542191.6457677,0
+ITB.US,D,20180823,000000,37.3537,37.4024,36.8475,36.9549,1812217.5056292,0
+ITB.US,D,20180824,000000,37.0494,37.2274,36.8574,36.9162,880487.80253036,0
+ITB.US,D,20180827,000000,36.8873,37.4701,36.8873,37.3437,1737674.1414542,0
+ITB.US,D,20180828,000000,37.304,37.3924,37.0494,37.1677,1738619.4340954,0
+ITB.US,D,20180829,000000,37.0892,37.2751,36.7988,37.0892,1661975.3078698,0
+ITB.US,D,20180830,000000,36.9549,37.0693,36.6447,36.6944,1046415.8243515,0
+ITB.US,D,20180831,000000,36.576,36.8376,36.4974,36.6844,951838.28996504,0
+ITB.US,D,20180904,000000,36.576,36.8654,36.4478,36.761,981919.71419632,0
+ITB.US,D,20180905,000000,36.6645,37.2174,36.5661,37.0991,1852459.8201233,0
+ITB.US,D,20180906,000000,37.0394,37.4701,36.7908,36.8674,1466209.2243909,0
+ITB.US,D,20180907,000000,36.595,36.761,36.1167,36.213,2559997.2832647,0
+ITB.US,D,20180910,000000,36.233,36.6944,36.233,36.4875,1547512.4365813,0
+ITB.US,D,20180911,000000,36.4298,37.1378,36.1405,36.8088,2615551.3272859,0
+ITB.US,D,20180912,000000,36.9162,37.1877,36.576,37.119,3231634.7442788,0
+ITB.US,D,20180913,000000,37.0792,37.304,36.228,36.7044,3294808.4503667,0
+ITB.US,D,20180914,000000,36.576,37.0107,36.3214,36.8873,3142731.9826311,0
+ITB.US,D,20180917,000000,36.8187,36.935,36.3464,36.3862,1771469.359009,0
+ITB.US,D,20180918,000000,36.3911,36.94,36.3314,36.7332,2865140.7647482,0
+ITB.US,D,20180919,000000,36.6248,37.0304,36.4777,36.4974,2747763.5763594,0
+ITB.US,D,20180920,000000,36.5572,36.6844,35.9974,36.242,5638820.4439348,0
+ITB.US,D,20180921,000000,36.1266,36.1744,35.6523,36.0122,4226345.0724154,0
+ITB.US,D,20180924,000000,35.8551,35.9924,35.5041,35.534,3367113.2811169,0
+ITB.US,D,20180925,000000,35.5926,35.7408,35.4842,35.5827,2591041.0958552,0
+ITB.US,D,20180926,000000,35.8551,35.8929,34.9284,35.0665,3720967.4912775,0
+ITB.US,D,20180927,000000,35.0378,35.0576,34.6011,34.6608,3761650.2719171,0
+ITB.US,D,20180928,000000,34.5514,35.0079,34.3715,34.4151,3010851.5916125,0
+ITB.US,D,20181001,000000,34.5814,34.6887,34.1815,34.288,2329610.3596156,0
+ITB.US,D,20181002,000000,34.3178,34.631,34.1905,34.269,3458938.4049086,0
+ITB.US,D,20181003,000000,34.3377,34.4729,33.7311,33.8285,5719451.8949716,0
+ITB.US,D,20181004,000000,33.7012,33.7619,32.9674,33.2457,3881976.9744727,0
+ITB.US,D,20181005,000000,33.2071,33.3144,32.4215,33.0311,5048217.6917756,0
+ITB.US,D,20181008,000000,32.8937,33.4417,32.8361,33.3631,2736357.7155755,0
+ITB.US,D,20181009,000000,33.2557,33.3831,32.4761,32.505,5497491.1490256,0
+ITB.US,D,20181010,000000,32.515,32.7655,31.9431,31.9988,6444859.4115541,0
+ITB.US,D,20181011,000000,31.8537,32.3101,31.4519,31.5017,4608286.5415865,0
+ITB.US,D,20181012,000000,31.8148,32.0675,30.9517,31.2013,3287481.4267666,0
+ITB.US,D,20181015,000000,31.2511,31.3773,30.9767,31.1537,2276112.8299043,0
+ITB.US,D,20181016,000000,31.442,31.8935,31.0054,31.8337,3648758.1954218,0
+ITB.US,D,20181017,000000,31.4917,31.5017,30.6464,31.1247,5894712.1675488,0
+ITB.US,D,20181018,000000,30.7927,30.9767,30.2577,30.4993,5336513.8460053,0
+ITB.US,D,20181019,000000,30.6952,30.6952,29.5497,29.7207,4743301.4827781,0
+ITB.US,D,20181022,000000,29.7307,29.829,29.0494,29.117,5747965.541301,0
+ITB.US,D,20181023,000000,28.777,30.0657,28.7471,29.7117,12206931.937079,0
+ITB.US,D,20181024,000000,29.7405,30.3422,28.8257,28.8734,9823634.9892247,0
+ITB.US,D,20181025,000000,28.9998,29.8957,28.9998,29.654,5651407.9205202,0
+ITB.US,D,20181026,000000,29.0295,30.3611,28.9202,29.654,10012232.938718,0
+ITB.US,D,20181029,000000,30.0608,30.2278,28.6924,29.0494,4861380.6012347,0
+ITB.US,D,20181030,000000,29.0097,30.4108,28.7174,30.3422,5882668.7370472,0
+ITB.US,D,20181031,000000,30.6067,30.8603,30.027,30.3511,4748261.2522533,0
+ITB.US,D,20181101,000000,30.5391,31.6617,30.2874,31.2988,4147391.0130016,0
+ITB.US,D,20181102,000000,31.4519,31.5215,30.6803,31.0353,3481978.4045931,0
+ITB.US,D,20181105,000000,31.0154,31.5802,30.9368,31.4917,1910218.2061335,0
+ITB.US,D,20181106,000000,31.4618,31.6767,31.2798,31.4321,1707086.8850968,0
+ITB.US,D,20181107,000000,31.8337,31.8337,30.9368,31.4817,3464110.3624128,0
+ITB.US,D,20181108,000000,30.8403,31.2669,30.1443,30.6554,4800258.3813043,0
+ITB.US,D,20181109,000000,30.3422,30.8781,30.3064,30.4008,2207444.3589315,0
+ITB.US,D,20181112,000000,30.2964,30.4903,29.8768,29.9234,1500226.6862795,0
+ITB.US,D,20181113,000000,29.9146,30.729,29.7038,30.371,2692007.4006138,0
+ITB.US,D,20181114,000000,30.6952,31.0353,30.0907,30.2964,2217435.2976451,0
+ITB.US,D,20181115,000000,29.4084,29.7794,28.8784,29.6441,3288725.3916573,0
+ITB.US,D,20181116,000000,29.3498,30.3183,29.3498,30.2477,5489508.4543595,0
+ITB.US,D,20181119,000000,30.1393,30.4903,29.7943,30.2677,3065333.6335534,0
+ITB.US,D,20181120,000000,29.6838,30.5967,29.6739,30.2577,3932942.3266621,0
+ITB.US,D,20181121,000000,30.5192,31.1247,30.2477,30.8314,4513338.9351872,0
+ITB.US,D,20181123,000000,30.5092,31.2013,30.5092,30.8881,1089503.0674437,0
+ITB.US,D,20181126,000000,31.1148,31.3375,30.8403,31.0502,4889415.5674607,0
+ITB.US,D,20181127,000000,30.8781,31.2611,30.8692,31.085,1349104.5618593,0
+ITB.US,D,20181128,000000,31.2411,31.972,30.3064,31.9133,5844709.2037186,0
+ITB.US,D,20181129,000000,31.8735,32.0187,31.4917,31.6091,2358726.3785963,0
+ITB.US,D,20181130,000000,31.5315,31.7363,31.3942,31.5215,1406248.5076527,0
+ITB.US,D,20181203,000000,32.0863,32.0863,31.1347,31.9531,2317365.8030202,0
+ITB.US,D,20181204,000000,31.6767,31.6767,30.371,30.4307,5623409.1569911,0
+ITB.US,D,20181206,000000,30.0907,31.0253,29.7504,30.9954,5550438.5988702,0
+ITB.US,D,20181207,000000,31.0949,31.6001,30.5768,30.5868,3499586.9941125,0
+ITB.US,D,20181210,000000,30.549,30.8781,29.7794,29.9732,2005118.5479007,0
+ITB.US,D,20181211,000000,30.0907,30.549,29.6938,29.7594,1649770.9764931,0
+ITB.US,D,20181212,000000,30.1094,30.6067,29.838,30.1493,1646424.2382909,0
+ITB.US,D,20181213,000000,30.199,30.4407,29.829,29.9047,1265849.4209278,0
+ITB.US,D,20181214,000000,29.6043,30.2378,29.486,29.5844,2013902.7300511,0
+ITB.US,D,20181217,000000,29.4482,29.9742,29.2513,29.3885,2570823.9008983,0
+ITB.US,D,20181218,000000,29.839,30.3024,29.4482,29.8678,3802342.1032312,0
+ITB.US,D,20181219,000000,29.8678,30.7171,29.5058,29.5744,4425913.4446991,0
+ITB.US,D,20181220,000000,29.4283,29.9643,29.126,29.3597,3121228.5863038,0
+ITB.US,D,20181221,000000,29.5944,29.7694,28.3753,28.434,2564945.9908046,0
+ITB.US,D,20181224,000000,28.236,28.415,27.6831,27.8561,1323388.5794957,0
+ITB.US,D,20181226,000000,28.1286,29.0674,27.5648,29.0484,2498429.5690364,0
+ITB.US,D,20181227,000000,28.6765,29.2414,28.2758,29.2414,2103666.3113805,0
+ITB.US,D,20181228,000000,29.301,29.7307,28.949,29.2613,1798030.0709669,0
+ITB.US,D,20181231,000000,29.3209,29.5447,28.6478,29.311,2032416.3869927,0
+ITB.US,D,20190102,000000,28.8337,29.8678,28.6954,29.6441,2827866.0657693,0
+ITB.US,D,20190103,000000,29.478,29.8678,29.1458,29.3498,2054063.5884771,0
+ITB.US,D,20190104,000000,29.9544,30.6872,29.6242,30.5411,3338380.4073451,0
+ITB.US,D,20190107,000000,30.8632,31.6041,30.4724,31.3217,4245270.0322192,0
+ITB.US,D,20190108,000000,31.6041,31.7105,31.0681,31.5354,3181721.2815604,0
+ITB.US,D,20190109,000000,31.6707,32.8531,31.3713,32.5895,6395957.613088,0
+ITB.US,D,20190110,000000,32.3947,32.678,32.1401,32.3847,4376413.2961037,0
+ITB.US,D,20190111,000000,32.15,32.8331,32.15,32.5497,2224818.6365514,0
+ITB.US,D,20190114,000000,32.3448,32.5397,32.0535,32.0913,3037709.9701894,0
+ITB.US,D,20190115,000000,32.0436,32.2295,31.6807,32.0913,2076357.4103533,0
+ITB.US,D,20190116,000000,32.4035,32.4035,31.7403,31.7502,1876663.334261,0
+ITB.US,D,20190117,000000,31.5155,31.9282,31.3317,31.7303,2764740.6299439,0
+ITB.US,D,20190118,000000,32.0337,32.0475,31.623,31.7303,1934554.4634931,0
+ITB.US,D,20190122,000000,31.5155,31.6707,31.0183,31.1943,4049640.7144841,0
+ITB.US,D,20190123,000000,31.2043,31.6707,31.0681,31.3713,2342005.7607814,0
+ITB.US,D,20190124,000000,31.4071,31.9621,31.3913,31.8885,1977053.4127606,0
+ITB.US,D,20190125,000000,32.2971,32.7277,31.6041,31.8487,4915307.5351564,0
+ITB.US,D,20190128,000000,31.4558,32.2295,31.4558,31.8587,2331147.9686034,0
+ITB.US,D,20190129,000000,31.5841,32.4125,31.0134,32.2971,3212319.5998529,0
+ITB.US,D,20190130,000000,32.4821,32.7565,31.9849,32.6392,3997836.6664833,0
+ITB.US,D,20190131,000000,32.6293,33.6257,32.4165,33.4199,6300405.6227766,0
+ITB.US,D,20190201,000000,33.6147,33.8176,33.1841,33.2925,4509302.3344831,0
+ITB.US,D,20190204,000000,33.1941,33.391,32.9197,33.1841,1706118.4629548,0
+ITB.US,D,20190205,000000,33.214,33.4695,33.1355,33.3711,1849935.6876451,0
+ITB.US,D,20190206,000000,33.2627,33.4895,32.7377,32.7565,3053036.7841736,0
+ITB.US,D,20190207,000000,32.6481,33.0957,32.6293,33.038,1523101.762567,0
+ITB.US,D,20190208,000000,32.9197,33.0867,32.5697,32.8531,1503777.567467,0
+ITB.US,D,20190211,000000,32.8331,33.0081,32.678,32.9197,1402489.4609581,0
+ITB.US,D,20190212,000000,33.214,34.455,33.2041,34.3754,5799357.2808093,0
+ITB.US,D,20190213,000000,34.5117,34.7454,33.8275,34.0911,3750777.3952819,0
+ITB.US,D,20190214,000000,33.9548,34.1706,33.577,34.0145,1904687.2385518,0
+ITB.US,D,20190215,000000,34.1607,34.4729,34.0334,34.3615,1828863.7067892,0
+ITB.US,D,20190219,000000,34.3377,34.7722,34.2184,34.5514,3506892.8994726,0
+ITB.US,D,20190220,000000,34.5912,34.6111,34.1895,34.3377,1033205.8625055,0
+ITB.US,D,20190221,000000,34.1209,34.6708,34.0334,34.641,2264866.864365,0
+ITB.US,D,20190222,000000,34.7075,35.1164,34.6509,35.0089,1411814.6723009,0
+ITB.US,D,20190225,000000,35.0964,35.2545,34.7075,34.7554,1575616.7913097,0
+ITB.US,D,20190226,000000,34.3954,34.8706,34.2381,34.5117,3760411.3351788,0
+ITB.US,D,20190227,000000,34.5415,34.821,33.8773,34.2681,3518882.0259288,0
+ITB.US,D,20190228,000000,33.8971,34.1408,33.6525,33.759,3925183.8875907,0
+ITB.US,D,20190301,000000,34.0434,34.1805,33.2437,33.6704,5996516.1624883,0
+ITB.US,D,20190304,000000,33.7091,34.3327,33.7091,34.101,2921119.1848276,0
+ITB.US,D,20190305,000000,34.0911,34.0911,33.4895,33.5094,1362234.0732679,0
+ITB.US,D,20190306,000000,33.4795,33.7291,33.2925,33.3413,1368935.594716,0
+ITB.US,D,20190307,000000,33.4596,33.9647,33.2527,33.759,3438151.0174756,0
+ITB.US,D,20190308,000000,33.5969,34.0244,33.4895,33.7877,2042100.6084131,0
+ITB.US,D,20190311,000000,33.8275,34.3178,33.7987,34.2979,1315495.3859413,0
+ITB.US,D,20190312,000000,34.3178,34.4351,34.0045,34.2481,1870216.2373216,0
+ITB.US,D,20190313,000000,34.3476,34.5018,33.916,33.9449,3495834.9868311,0
+ITB.US,D,20190314,000000,33.9061,33.9946,33.6057,33.8077,1943924.9282071,0
+ITB.US,D,20190315,000000,33.9847,34.1607,33.6804,33.749,2941860.313259,0
+ITB.US,D,20190318,000000,33.739,33.9548,33.5969,33.8871,1424608.3031326,0
+ITB.US,D,20190319,000000,33.9647,34.0821,33.2925,33.3711,2586609.2823765,0
+ITB.US,D,20190320,000000,33.3324,33.5094,32.5268,33.1056,4033820.1359395,0
+ITB.US,D,20190321,000000,33.1355,34.0831,32.9585,33.8584,5190511.3863049,0
+ITB.US,D,20190322,000000,33.6814,34.2104,33.5471,33.6147,5130467.2022377,0
+ITB.US,D,20190325,000000,33.6435,34.4271,33.5571,34.3585,3507822.1020264,0
+ITB.US,D,20190326,000000,34.4371,34.5137,33.9459,34.3297,3170239.9984912,0
+ITB.US,D,20190327,000000,34.8339,35.3948,34.5734,35.0516,12099905.703112,0
+ITB.US,D,20190328,000000,35.0894,35.2286,34.4024,34.623,5179849.6920683,0
+ITB.US,D,20190329,000000,34.7951,35.0516,34.3685,34.447,5774283.8963158,0
+ITB.US,D,20190401,000000,34.5435,34.7564,34.2601,34.6131,7496690.5559834,0
+ITB.US,D,20190402,000000,34.6728,34.6728,34.3396,34.5931,1771146.5516283,0
+ITB.US,D,20190403,000000,34.7951,35.2038,34.5834,34.9423,2490735.490315,0
+ITB.US,D,20190404,000000,34.8836,35.703,34.8836,35.693,2746557.8254266,0
+ITB.US,D,20190405,000000,35.9505,36.222,35.8034,36.2122,2305845.3003627,0
+ITB.US,D,20190408,000000,36.1256,36.2917,36.0202,36.232,1853333.7130012,0
+ITB.US,D,20190409,000000,36.1644,36.1734,35.698,35.7745,2113516.4618283,0
+ITB.US,D,20190410,000000,35.881,36.1833,35.7646,36.1544,1822104.8644043,0
+ITB.US,D,20190411,000000,36.1833,36.5632,36.059,36.5284,2050657.5180772,0
+ITB.US,D,20190412,000000,36.6358,36.8108,36.5284,36.6358,1911313.3377148,0
+ITB.US,D,20190415,000000,36.6754,36.8594,36.5184,36.753,3132484.6081479,0
+ITB.US,D,20190416,000000,36.8108,36.9578,36.6557,36.938,2680135.9329225,0
+ITB.US,D,20190417,000000,36.948,37.123,36.8396,37.0434,1459893.8650431,0
+ITB.US,D,20190418,000000,36.9957,37.4888,36.9668,37.4362,1472989.1850157,0
+ITB.US,D,20190422,000000,37.3587,37.5734,36.8594,37.0932,3931814.0092754,0
+ITB.US,D,20190423,000000,37.3587,37.7594,37.2314,37.5634,3123405.7762701,0
+ITB.US,D,20190424,000000,37.4462,37.8957,37.4173,37.6718,2413964.6546502,0
+ITB.US,D,20190425,000000,36.948,37.2214,36.3712,36.8843,4563914.1027545,0
+ITB.US,D,20190426,000000,36.9082,36.938,36.6308,36.8396,1424764.1758554,0
+ITB.US,D,20190429,000000,36.8008,37.0832,36.6358,36.948,999351.31275297,0
+ITB.US,D,20190430,000000,36.8396,37.1817,36.763,37.1031,1988091.2127928,0
+ITB.US,D,20190501,000000,37.1717,37.8558,37.0534,37.0733,3550526.1999095,0
+ITB.US,D,20190502,000000,37.0534,37.7494,37.0344,37.5138,1753550.0296746,0
+ITB.US,D,20190503,000000,37.6421,37.9056,37.3874,37.7693,2756761.9577997,0
+ITB.US,D,20190506,000000,37.5237,37.7345,37.1418,37.652,2591089.3661177,0
+ITB.US,D,20190507,000000,37.3487,37.6232,36.8207,37.1618,2700997.7370102,0
+ITB.US,D,20190508,000000,37.1618,37.3188,36.7928,36.8008,1161562.5243593,0
+ITB.US,D,20190509,000000,36.577,37.1917,36.5422,37.1618,2090384.949771,0
+ITB.US,D,20190510,000000,37.0534,37.3587,36.6655,37.2513,1087080.5036429,0
+ITB.US,D,20190513,000000,36.6557,36.8396,36.3314,36.7342,3075324.572267,0
+ITB.US,D,20190514,000000,36.8794,37.6321,36.5284,37.3687,1788466.5252028,0
+ITB.US,D,20190515,000000,37.1031,37.5734,37.0434,37.5038,1768755.162372,0
+ITB.US,D,20190516,000000,37.6232,38.1303,37.6033,37.8558,1594355.7094767,0
+ITB.US,D,20190517,000000,37.7007,38.0816,37.5138,37.5138,988802.24912892,0
+ITB.US,D,20190520,000000,37.3188,37.5038,36.7828,36.8207,2408259.7129972,0
+ITB.US,D,20190521,000000,36.8307,37.5237,36.8307,37.3776,1395331.3832769,0
+ITB.US,D,20190522,000000,36.8396,37.3687,36.6954,36.9182,2179737.2282386,0
+ITB.US,D,20190523,000000,36.6854,36.9281,36.3514,36.4588,1767853.111841,0
+ITB.US,D,20190524,000000,36.6358,37.113,36.6358,37.113,873225.13928033,0
+ITB.US,D,20190528,000000,37.1618,37.2413,36.4687,36.4687,1466339.956352,0
+ITB.US,D,20190529,000000,36.3115,36.6457,35.9008,36.1256,2179575.3217329,0
+ITB.US,D,20190530,000000,36.1644,36.5482,35.881,36.2518,1762005.3706615,0
+ITB.US,D,20190531,000000,35.9008,36.0102,35.3948,35.5985,1579481.4292036,0
+ITB.US,D,20190603,000000,35.5399,36.5184,35.5399,36.1932,2838634.3568357,0
+ITB.US,D,20190604,000000,36.42,37.113,36.411,37.0534,1431562.2378285,0
+ITB.US,D,20190605,000000,37.3288,37.484,36.8396,37.3487,1485807.956609,0
+ITB.US,D,20190606,000000,37.3974,37.7982,37.1418,37.4661,1320209.7815819,0
+ITB.US,D,20190607,000000,37.6033,38.0717,37.5634,37.9105,1851082.1063802,0
+ITB.US,D,20190610,000000,38.0816,38.3351,37.7107,37.8957,1810470.7255038,0
+ITB.US,D,20190611,000000,38.0816,38.2467,37.1917,37.5038,2080653.4637187,0
+ITB.US,D,20190612,000000,37.4661,37.8181,37.4661,37.5138,1663228.3234347,0
+ITB.US,D,20190613,000000,37.7932,38.1104,37.6321,38.0418,721099.39565172,0
+ITB.US,D,20190614,000000,37.9354,38.4147,37.8658,38.3351,2019725.3304688,0
+ITB.US,D,20190617,000000,38.3252,38.4097,37.7147,38.0041,1240391.8855949,0
+ITB.US,D,20190618,000000,38.1881,38.5121,37.7683,37.9941,1303844.1513229,0
+ITB.US,D,20190619,000000,37.9742,37.9742,37.0514,37.6023,3304644.521988,0
+ITB.US,D,20190620,000000,37.9642,38.2078,37.5526,38.1402,4761520.4899924,0
+ITB.US,D,20190621,000000,38.0717,38.0915,37.3228,37.3667,1845447.5588602,0
+ITB.US,D,20190624,000000,37.474,37.7296,37.1747,37.298,2713740.0806881,0
+ITB.US,D,20190625,000000,37.8947,37.8947,36.219,36.3882,6396248.2402937,0
+ITB.US,D,20190626,000000,36.4657,36.5254,35.9964,36.2688,2289125.6881784,0
+ITB.US,D,20190627,000000,36.8187,37.0713,36.3882,37.0613,2037307.7735959,0
+ITB.US,D,20190628,000000,37.0713,37.661,37.0713,37.4163,1598276.6626768,0
+ITB.US,D,20190701,000000,37.7385,38.013,37.307,37.5923,3191303.9343033,0
+ITB.US,D,20190702,000000,37.5227,37.8071,37.3964,37.7972,1892176.189882,0
+ITB.US,D,20190703,000000,37.8448,38.1641,37.7484,38.1303,1234188.1512292,0
+ITB.US,D,20190705,000000,37.6908,37.9344,37.2194,37.6411,1991605.8912833,0
+ITB.US,D,20190708,000000,37.6708,37.8947,37.5327,37.7783,2150397.9592936,0
+ITB.US,D,20190709,000000,37.6023,37.7972,37.4014,37.5427,1053958.0528721,0
+ITB.US,D,20190710,000000,37.8947,37.9344,37.5227,37.8448,1715421.5504272,0
+ITB.US,D,20190711,000000,37.8448,37.9543,37.4163,37.7972,1956445.0275511,0
+ITB.US,D,20190712,000000,37.7972,38.5608,37.7972,38.4435,1963261.1908727,0
+ITB.US,D,20190715,000000,38.5022,38.6494,38.0557,38.2268,1430575.7143381,0
+ITB.US,D,20190716,000000,38.0617,38.5658,38.0617,38.4435,1681988.3598414,0
+ITB.US,D,20190717,000000,38.3153,38.5808,38.0328,38.0328,1270735.7793787,0
+ITB.US,D,20190718,000000,37.9543,38.1881,37.7484,37.9941,2344900.9709029,0
+ITB.US,D,20190719,000000,38.013,38.2655,37.7097,37.7097,1879205.5680876,0
+ITB.US,D,20190722,000000,37.7296,37.9941,37.4064,37.4352,1672344.3636399,0
+ITB.US,D,20190723,000000,37.4928,37.6808,36.8923,37.0713,2157600.2847155,0
+ITB.US,D,20190724,000000,37.0225,37.6411,37.0225,37.6023,1328953.7385134,0
+ITB.US,D,20190725,000000,37.836,38.4237,37.7484,38.3451,2293709.351858,0
+ITB.US,D,20190726,000000,38.2655,38.3749,37.9145,38.0517,2040410.143594,0
+ITB.US,D,20190729,000000,37.9841,38.1303,37.5277,37.7197,9086100.5748115,0
+ITB.US,D,20190730,000000,37.6908,38.7767,37.6908,38.5411,3950573.0400517,0
+ITB.US,D,20190731,000000,38.5121,38.7368,37.7882,38.0816,2294076.4069792,0
+ITB.US,D,20190801,000000,38.1691,39.0411,38.1005,38.2467,2951889.4659304,0
+ITB.US,D,20190802,000000,38.0915,38.3651,37.9642,38.2078,1323334.2754503,0
+ITB.US,D,20190805,000000,37.7783,37.9244,37.0663,37.4163,2585376.379421,0
+ITB.US,D,20190806,000000,37.5526,37.8548,37.4263,37.7882,2355288.1280213,0
+ITB.US,D,20190807,000000,37.4263,38.5271,37.1996,38.4634,4086288.9056807,0
+ITB.US,D,20190808,000000,38.5907,39.0312,38.5907,39.0113,2348169.2699285,0
+ITB.US,D,20190809,000000,38.9318,38.9318,38.5211,38.5411,1136568.5846727,0
+ITB.US,D,20190812,000000,38.4237,38.4287,38.013,38.1005,900095.5854228,0
+ITB.US,D,20190813,000000,38.1691,38.9815,38.1691,38.7767,3258080.8143632,0
+ITB.US,D,20190814,000000,38.4047,38.4634,37.7783,37.9444,1479263.3135143,0
+ITB.US,D,20190815,000000,38.1402,38.1881,37.7247,37.8071,1382318.5250028,0
+ITB.US,D,20190816,000000,37.8448,38.3848,37.8448,38.3153,1520142.1920954,0
+ITB.US,D,20190819,000000,38.6782,39.0511,38.5758,38.8641,1025542.9583286,0
+ITB.US,D,20190820,000000,38.9617,39.4031,38.8244,39.256,944333.26977188,0
+ITB.US,D,20190821,000000,39.5185,39.8934,39.4031,39.8039,1231517.1967024,0
+ITB.US,D,20190822,000000,39.8835,40.2921,39.5771,40.0187,1891511.4681418,0
+ITB.US,D,20190823,000000,39.9123,40.1579,38.8831,39.0015,2567943.7752339,0
+ITB.US,D,20190826,000000,39.256,39.3842,38.9915,39.2848,1181634.9085285,0
+ITB.US,D,20190827,000000,39.5384,39.5573,38.9128,39.0015,1167528.9299342,0
+ITB.US,D,20190828,000000,38.9417,39.3842,38.6007,39.3545,2024979.7496714,0
+ITB.US,D,20190829,000000,39.617,39.9909,39.5672,39.8437,1098319.4297689,0
+ITB.US,D,20190830,000000,40.0385,40.0754,39.6855,39.9023,871947.98858419,0
+ITB.US,D,20190903,000000,39.6467,39.8138,39.438,39.6757,1527323.3992775,0
+ITB.US,D,20190904,000000,39.9023,40.3707,39.8138,40.2732,1256489.0125186,0
+ITB.US,D,20190905,000000,40.5974,40.6651,39.971,40.2355,4372534.5793832,0
+ITB.US,D,20190906,000000,40.3905,40.6849,40.1967,40.4204,1304982.5250142,0
+ITB.US,D,20190909,000000,40.5597,40.9067,40.4304,40.6849,1905802.4827424,0
+ITB.US,D,20190910,000000,40.7048,40.7147,40.1967,40.675,2449749.0092734,0
+ITB.US,D,20190911,000000,40.7824,41.2736,40.6849,41.1851,1788170.8698449,0
+ITB.US,D,20190912,000000,41.4407,41.7898,41.3511,41.4695,2375239.8365344,0
+ITB.US,D,20190913,000000,41.6058,41.8295,41.1851,41.3511,2926560.6512976,0
+ITB.US,D,20190916,000000,41.3025,41.4208,41.1155,41.1454,2590921.4258293,0
+ITB.US,D,20190917,000000,41.1065,41.4307,41.0469,41.3511,1706225.0597845,0
+ITB.US,D,20190918,000000,41.3124,41.6972,41.027,41.6137,2730211.3021465,0
+ITB.US,D,20190919,000000,41.6236,41.8594,41.4894,41.5868,1660146.066046,0
+ITB.US,D,20190920,000000,41.6325,41.8195,41.4894,41.6058,1172272.4888584,0
+ITB.US,D,20190923,000000,41.4695,41.7798,41.2637,41.5281,2353428.7172834,0
+ITB.US,D,20190924,000000,41.6325,41.9776,41.4307,41.5192,3790274.5375983,0
+ITB.US,D,20190925,000000,41.7499,42.086,41.4794,42.0075,2709556.6579354,0
+ITB.US,D,20190926,000000,42.1655,42.4092,41.8594,42.086,2475653.0445348,0
+ITB.US,D,20190927,000000,42.264,42.274,41.6824,41.8095,1645715.2688101,0
+ITB.US,D,20190930,000000,41.8891,42.5942,41.8891,42.447,2436972.4741597,0
+ITB.US,D,20191001,000000,42.634,42.7523,41.9688,42.0274,2609436.0884015,0
+ITB.US,D,20191002,000000,42.0462,42.2242,41.2438,41.7221,4145089.1248571,0
+ITB.US,D,20191003,000000,41.732,42.0075,41.2736,41.7898,2861197.6876778,0
+ITB.US,D,20191004,000000,41.919,42.6538,41.8792,42.634,2849868.2548094,0
+ITB.US,D,20191007,000000,42.5852,42.6728,42.3306,42.438,1658849.8083709,0
+ITB.US,D,20191008,000000,42.2144,42.7821,42.1158,42.2928,1502486.3379443,0
+ITB.US,D,20191009,000000,42.5355,42.624,42.2342,42.3505,764064.957457,0
+ITB.US,D,20191010,000000,42.3894,42.4042,42.1358,42.3208,2963521.59357,0
+ITB.US,D,20191011,000000,42.6538,42.988,42.3605,42.3704,2024505.0920899,0
+ITB.US,D,20191014,000000,42.3993,42.6538,42.274,42.5355,984096.90416258,0
+ITB.US,D,20191015,000000,42.7224,43.154,42.7224,43.1242,1995032.0742926,0
+ITB.US,D,20191016,000000,43.1242,43.7814,43.0467,43.7814,2173966.920605,0
+ITB.US,D,20191017,000000,43.9496,44.3404,43.9247,44.055,1846628.1690313,0
+ITB.US,D,20191018,000000,44.046,44.4188,43.9197,44.3702,960978.46530145,0
+ITB.US,D,20191021,000000,44.7023,44.7411,44.0361,44.046,2379800.3707131,0
+ITB.US,D,20191022,000000,44.2907,44.6128,43.9574,44.3204,3482116.1759674,0
+ITB.US,D,20191023,000000,44.3991,44.3991,44.055,44.2708,1029170.2674317,0
+ITB.US,D,20191024,000000,44.3801,44.6784,44.2508,44.6337,1763060.2770238,0
+ITB.US,D,20191025,000000,44.7511,45.1836,44.6048,44.6437,1466727.1240826,0
+ITB.US,D,20191028,000000,44.7888,44.8187,43.86,43.8898,5306450.5231224,0
+ITB.US,D,20191029,000000,43.7318,44.3104,43.6044,43.6542,3869774.654357,0
+ITB.US,D,20191030,000000,43.6244,43.8898,42.8219,43.8898,6542291.9308433,0
+ITB.US,D,20191031,000000,43.8998,44.0648,43.5657,43.7567,3492089.0133325,0
+ITB.US,D,20191101,000000,43.9098,44.6148,43.9098,44.5761,3210010.6722952,0
+ITB.US,D,20191104,000000,44.7888,44.7888,43.34,43.4682,3593467.6265836,0
+ITB.US,D,20191105,000000,43.3987,43.5269,42.8845,43.0854,3994857.9890329,0
+ITB.US,D,20191106,000000,43.1828,43.7368,42.9184,43.694,3163739.603137,0
+ITB.US,D,20191107,000000,43.6542,43.7517,42.6538,42.8219,5706404.8452614,0
+ITB.US,D,20191108,000000,42.792,43.1142,42.7523,43.0367,1786945.0063026,0
+ITB.US,D,20191111,000000,42.8697,43.694,42.8219,43.694,1731360.7933673,0
+ITB.US,D,20191112,000000,43.9664,44.3702,43.2415,43.9574,7469257.9624085,0
+ITB.US,D,20191113,000000,43.9098,44.3304,43.8114,44.1723,2341744.2968595,0
+ITB.US,D,20191114,000000,44.1723,44.5332,44.0748,44.4188,1752368.4138731,0
+ITB.US,D,20191115,000000,44.6337,44.6924,43.9496,44.0162,2227056.1643458,0
+ITB.US,D,20191118,000000,44.1137,44.6924,44.0948,44.4687,2328236.6683945,0
+ITB.US,D,20191119,000000,44.3702,44.6048,44.0848,44.1524,1358150.2079316,0
+ITB.US,D,20191120,000000,44.2021,44.6973,43.9864,44.231,1257399.1080935,0
+ITB.US,D,20191121,000000,44.231,44.409,43.7666,43.8212,1459288.4755005,0
+ITB.US,D,20191122,000000,43.9396,44.1137,43.7517,43.8501,1708525.9422985,0
+ITB.US,D,20191125,000000,43.9396,44.4487,43.9396,44.3801,943705.75635897,0
+ITB.US,D,20191126,000000,44.3801,44.9957,44.3801,44.9758,2631123.5151047,0
+ITB.US,D,20191127,000000,44.9271,45.2821,44.7023,44.8783,1101733.5452124,0
+ITB.US,D,20191129,000000,44.7698,44.9371,44.5761,44.6238,462162.62297631,0
+ITB.US,D,20191202,000000,44.4984,44.6337,43.8402,43.9496,2328096.8857592,0
+ITB.US,D,20191203,000000,43.6741,43.9574,43.5657,43.9297,1207828.5653651,0
+ITB.US,D,20191204,000000,44.1037,44.4188,43.8898,44.2121,1142892.9946947,0
+ITB.US,D,20191205,000000,44.2907,44.7988,44.2558,44.76,1487536.635386,0
+ITB.US,D,20191206,000000,44.7511,45.0752,44.3304,44.409,1990149.7383636,0
+ITB.US,D,20191209,000000,44.4984,44.76,44.3304,44.6536,1339198.0961052,0
+ITB.US,D,20191210,000000,44.6973,44.6973,44.2121,44.409,1642097.010381,0
+ITB.US,D,20191211,000000,44.3304,44.8584,44.2408,44.8584,1569757.988195,0
+ITB.US,D,20191212,000000,44.9072,45.0205,44.1424,44.1723,2420799.9249507,0
+ITB.US,D,20191213,000000,44.2021,44.4188,44.055,44.3204,1602028.6699582,0
+ITB.US,D,20191216,000000,44.5283,44.6635,44.1226,44.3204,1263862.2951203,0
+ITB.US,D,20191217,000000,44.221,44.5462,43.8888,43.9764,4095763.9559633,0
+ITB.US,D,20191218,000000,44.1037,44.1822,43.339,43.5448,3827780.5315852,0
+ITB.US,D,20191219,000000,43.5837,43.5837,42.9611,43.1709,3852989.6761921,0
+ITB.US,D,20191220,000000,43.2405,43.9624,43.2405,43.9387,2218920.6138484,0
+ITB.US,D,20191223,000000,44.0361,44.0848,43.4274,43.4474,2450708.3807414,0
+ITB.US,D,20191224,000000,43.3977,43.8392,43.3977,43.8392,1079167.1974791,0
+ITB.US,D,20191226,000000,43.8292,43.9088,43.4374,43.683,801522.68118136,0
+ITB.US,D,20191227,000000,43.8591,43.8591,43.5548,43.6234,411871.04320142,0
+ITB.US,D,20191230,000000,43.4374,43.6034,43.167,43.4971,1739416.8990576,0
+ITB.US,D,20191231,000000,43.3191,43.7208,43.2108,43.5935,1329827.6313913,0
+ITB.US,D,20200102,000000,43.8004,43.8004,43.1709,43.4872,2246128.9518286,0
+ITB.US,D,20200103,000000,43.2207,43.698,43.1908,43.6134,2747680.1090305,0
+ITB.US,D,20200106,000000,43.521,44.1276,43.4474,44.0062,3399856.6092007,0
+ITB.US,D,20200107,000000,44.046,44.1822,43.8491,43.8988,1558575.3773752,0
+ITB.US,D,20200108,000000,44.3304,44.9381,44.221,44.3104,4249732.0146119,0
+ITB.US,D,20200109,000000,44.409,44.7132,44.1087,44.2807,3370382.5857729,0
+ITB.US,D,20200110,000000,44.2021,44.8197,44.0261,44.5661,2873510.6271451,0
+ITB.US,D,20200113,000000,44.4984,44.9131,44.409,44.8594,2230418.9926355,0
+ITB.US,D,20200114,000000,44.8594,45.3128,44.7708,45.1747,1793348.8611318,0
+ITB.US,D,20200115,000000,45.2931,46.0288,45.1747,45.9592,3182637.410918,0
+ITB.US,D,20200116,000000,46.0885,46.2347,45.8448,46.1959,1921903.632188,0
+ITB.US,D,20200117,000000,46.4783,46.6642,46.2447,46.3231,2080079.2487205,0
+ITB.US,D,20200121,000000,46.3421,46.9497,46.2835,46.9109,3266572.3580468,0
+ITB.US,D,20200122,000000,47.1077,47.5591,46.9109,47.2351,2604295.305442,0
+ITB.US,D,20200123,000000,47.3135,48.2751,47.1655,48.0891,8667158.9437797,0
+ITB.US,D,20200124,000000,48.2851,48.4124,47.2847,47.5095,3849495.110311,0
+ITB.US,D,20200127,000000,47.0093,47.9122,46.9895,47.5095,3416813.5501757,0
+ITB.US,D,20200128,000000,47.8735,48.6938,47.6955,48.4025,2953547.7505745,0
+ITB.US,D,20200129,000000,48.5595,48.6094,47.4429,47.8049,2979484.9716414,0
+ITB.US,D,20200130,000000,47.4031,48.0017,47.4031,47.7154,1871276.1718363,0
+ITB.US,D,20200131,000000,47.5591,47.6955,46.5071,46.6165,2452217.8320758,0
+ITB.US,D,20200203,000000,46.7945,47.1854,46.7547,46.9009,1585023.4587205,0
+ITB.US,D,20200204,000000,47.3534,47.5294,46.7448,46.7747,2263782.794719,0
+ITB.US,D,20200205,000000,46.9994,47.9211,46.6951,47.8924,3482553.6252216,0
+ITB.US,D,20200206,000000,48.0891,48.2065,47.6955,47.9211,2887751.3602224,0
+ITB.US,D,20200207,000000,47.9122,48.314,47.9122,48.0097,2443595.5564311,0
+ITB.US,D,20200210,000000,48.0196,48.5009,47.95,48.491,2085199.9190708,0
+ITB.US,D,20200211,000000,48.5208,48.8549,48.4711,48.8052,2134911.2500647,0
+ITB.US,D,20200212,000000,48.9524,48.9524,48.3587,48.7764,2323694.2355641,0
+ITB.US,D,20200213,000000,48.5894,49.011,48.4521,48.8549,2013912.7863557,0
+ITB.US,D,20200214,000000,48.9524,49.021,48.5308,48.9624,1727271.8998787,0
+ITB.US,D,20200218,000000,48.8748,49.2655,48.5994,48.7465,3210825.2329754,0
+ITB.US,D,20200219,000000,48.9235,49.2755,48.9235,48.9434,1378416.6787815,0
+ITB.US,D,20200220,000000,49.021,49.5222,48.6291,49.4635,2902644.7474742,0
+ITB.US,D,20200221,000000,49.365,49.5798,49.0796,49.2069,1528685.0229332,0
+ITB.US,D,20200224,000000,48.0495,48.6291,48.0097,48.2065,3574870.5023128,0
+ITB.US,D,20200225,000000,48.5795,48.5795,46.1959,46.2635,4813221.9636854,0
+ITB.US,D,20200226,000000,45.8897,46.4217,44.9768,45.0165,4787696.0454805,0
+ITB.US,D,20200227,000000,44.0948,45.4988,43.6034,43.869,4969897.1795575,0
+ITB.US,D,20200228,000000,42.632,43.1808,41.5431,42.6021,6158090.8100076,0
+ITB.US,D,20200302,000000,42.6618,44.1624,42.3277,44.1474,5844645.8489991,0
+ITB.US,D,20200303,000000,44.2708,45.4789,43.7208,44.4188,6938702.4112081,0
+ITB.US,D,20200304,000000,45.4004,46.6265,45.0265,46.6065,4459955.0417189,0
+ITB.US,D,20200305,000000,45.4691,46.0587,44.7808,45.0364,3649145.3631526,0
+ITB.US,D,20200306,000000,43.5448,44.0062,42.5534,43.5935,4410388.5215125,0
+ITB.US,D,20200309,000000,40.6391,41.1314,38.4317,39.609,4744227.6684405,0
+ITB.US,D,20200310,000000,40.8052,41.2647,38.8542,41.2299,3975743.9707009,0
+ITB.US,D,20200311,000000,39.9143,40.3547,37.5585,37.7444,5272608.0409356,0
+ITB.US,D,20200312,000000,34.7881,35.2435,32.513,32.867,5050392.8704809,0
+ITB.US,D,20200313,000000,34.5465,35.0844,31.2391,33.6814,4116331.1103236,0
+ITB.US,D,20200316,000000,29.7962,30.188,26.7921,26.8816,3570718.2541047,0
+ITB.US,D,20200317,000000,27.2635,27.5976,24.7805,26.4491,4272318.4749547,0
+ITB.US,D,20200318,000000,24.6841,25.2727,21.9723,23.9183,6251042.239925,0
+ITB.US,D,20200319,000000,23.5941,26.2731,22.6992,25.5949,3986409.6874593,0
+ITB.US,D,20200320,000000,26.0066,26.6649,24.6741,24.9475,5458248.431218,0
+ITB.US,D,20200323,000000,24.8292,24.8292,22.9358,23.6907,8326782.1931701,0
+ITB.US,D,20200324,000000,24.8292,27.6861,24.8292,27.6364,5331131.7117331,0
+ITB.US,D,20200325,000000,28.0978,30.9527,27.5081,30.1254,4735380.1315707,0
+ITB.US,D,20200326,000000,30.2944,31.6358,30.195,31.4341,2736366.7662496,0
+ITB.US,D,20200327,000000,30.3034,30.9925,29.5655,30.0468,1936489.2965162,0
+ITB.US,D,20200330,000000,30.1254,30.1254,29.0922,29.7425,1777605.7161332,0
+ITB.US,D,20200331,000000,29.3875,29.6252,28.3046,28.4737,4072719.933757,0
+ITB.US,D,20200401,000000,27.5081,27.5081,25.944,26.1597,3604164.5178866,0
+ITB.US,D,20200402,000000,25.8455,26.8747,25.2657,25.934,2156911.427844,0
+ITB.US,D,20200403,000000,25.6983,26.1011,24.871,25.3423,1592695.4135716,0
+ITB.US,D,20200406,000000,26.5247,29.122,26.5247,28.8674,3617635.9436548,0
+ITB.US,D,20200407,000000,30.1064,31.3277,29.29,29.3776,2414772.1759171,0
+ITB.US,D,20200408,000000,29.645,32.0465,29.645,31.8188,2698024.0877122,0
+ITB.US,D,20200409,000000,32.5367,34.4779,32.2921,32.9605,5039265.569337,0
+ITB.US,D,20200413,000000,32.8521,32.8521,30.5788,30.9727,3300740.6645058,0
+ITB.US,D,20200414,000000,31.9681,32.4513,31.3574,31.9481,2959420.6325158,0
+ITB.US,D,20200415,000000,30.9527,30.9627,29.832,30.1652,2486574.1914326,0
+ITB.US,D,20200416,000000,30.1552,30.4864,29.5308,30.2049,2184808.6226957,0
+ITB.US,D,20200417,000000,31.7601,32.3409,31.0721,31.6607,3334091.3933931,0
+ITB.US,D,20200420,000000,30.8831,31.3077,30.2348,30.3918,3208458.984481,0
+ITB.US,D,20200421,000000,29.6252,30.2944,29.4273,30.018,2117323.7787854,0
+ITB.US,D,20200422,000000,30.6882,30.8543,30.2049,30.3918,1649850.4213002,0
+ITB.US,D,20200423,000000,30.3621,31.3773,30.0867,30.5401,1917530.1452766,0
+ITB.US,D,20200424,000000,30.8055,32.0067,30.6832,31.8098,1417228.9867482,0
+ITB.US,D,20200427,000000,32.2325,33.5223,31.9878,33.3055,3288525.2711939,0
+ITB.US,D,20200428,000000,34.5864,35.8442,34.5864,35.4802,4689738.5870863,0
+ITB.US,D,20200429,000000,36.9858,37.7385,36.766,37.4591,4125886.6110439,0
+ITB.US,D,20200430,000000,36.8197,36.8197,35.6284,35.9426,4104990.6155201,0
+ITB.US,D,20200501,000000,34.8289,35.2545,34.4779,35.2545,2774799.9515294,0
+ITB.US,D,20200504,000000,34.6161,35.52,34.2304,35.4703,2360621.9920311,0
+ITB.US,D,20200505,000000,35.9128,36.8485,35.9128,36.237,3655684.9780952,0
+ITB.US,D,20200506,000000,36.3563,36.6724,35.683,36.0222,2726029.8906547,0
+ITB.US,D,20200507,000000,36.4845,36.9957,36.2469,36.2967,3061682.189319,0
+ITB.US,D,20200508,000000,36.8297,38.1771,36.6824,38.0199,2902671.8994969,0
+ITB.US,D,20200511,000000,37.4879,37.8618,36.8297,37.4591,2137415.2699337,0
+ITB.US,D,20200512,000000,37.5973,37.6262,35.9327,35.9327,2124817.7370435,0
+ITB.US,D,20200513,000000,35.7557,35.8094,34.2401,34.7125,3794254.8229962,0
+ITB.US,D,20200514,000000,34.0035,35.1262,33.1335,35.1262,3442606.9660856,0
+ITB.US,D,20200515,000000,34.626,36.1982,34.4878,36.0023,4440607.717118,0
+ITB.US,D,20200518,000000,37.4978,39.7621,37.4978,39.4071,4091080.7348673,0
+ITB.US,D,20200519,000000,39.2013,40.3915,38.6742,39.3683,4575284.766472,0
+ITB.US,D,20200520,000000,40.3329,40.5994,39.0441,39.6437,4971318.1354108,0
+ITB.US,D,20200521,000000,39.6239,40.852,39.5741,40.4314,6194384.0136483,0
+ITB.US,D,20200522,000000,40.4115,41.3084,40.1559,41.1901,3996135.139729,0
+ITB.US,D,20200526,000000,42.98,43.2604,42.438,42.5067,5011695.2043878,0
+ITB.US,D,20200527,000000,43.7974,44.6724,42.9502,44.6427,6891889.3072268,0
+ITB.US,D,20200528,000000,45.4711,45.4808,42.4768,42.6847,5744902.3908912,0
+ITB.US,D,20200529,000000,42.5166,43.4434,42.1149,42.5664,4402051.8449211,0
+ITB.US,D,20200601,000000,42.6648,43.5318,42.2232,42.6548,3034624.6959092,0
+ITB.US,D,20200602,000000,42.9204,43.3042,42.6698,43.2157,2559024.8386008,0
+ITB.US,D,20200603,000000,43.8362,44.9381,43.7676,44.7898,3329259.3389875,0
+ITB.US,D,20200604,000000,44.5651,45.0563,43.3588,43.5797,4554141.3858528,0
+ITB.US,D,20200605,000000,45.3815,45.9225,44.5322,45.4561,5322643.1849408,0
+ITB.US,D,20200608,000000,46.0617,46.6115,44.5701,44.8982,3815720.0053656,0
+ITB.US,D,20200609,000000,44.2151,44.9081,43.866,44.5751,2990999.440516,0
+ITB.US,D,20200610,000000,44.7023,45.1557,43.344,44.4178,4065272.2345006,0
+ITB.US,D,20200611,000000,42.1934,42.98,40.5407,40.5407,6072974.2470772,0
+ITB.US,D,20200612,000000,42.1049,42.9402,40.8131,41.8574,7644648.9669469,0
+ITB.US,D,20200615,000000,40.4294,43.7894,40.3111,43.7894,6789071.6367741,0
+ITB.US,D,20200616,000000,45.3855,45.4252,43.5817,45.0007,4259334.7799642,0
+ITB.US,D,20200617,000000,45.2393,45.5625,44.5681,44.7252,3209945.3063147,0
+ITB.US,D,20200618,000000,44.3811,44.7351,43.691,43.878,1999641.8843644,0
+ITB.US,D,20200619,000000,44.6068,44.7351,42.6956,43.159,2711700.6620962,0
+ITB.US,D,20200622,000000,43.1093,43.6164,42.458,43.6014,3172613.286399,0
+ITB.US,D,20200623,000000,44.2418,44.2518,43.4702,43.8878,3865172.889329,0
+ITB.US,D,20200624,000000,43.3558,43.4554,41.4357,42.3714,4291593.3941617,0
+ITB.US,D,20200625,000000,41.376,42.2431,41.2478,42.095,5152073.1728729,0
+ITB.US,D,20200626,000000,41.8574,41.9468,41.0698,41.3164,2671921.9432484,0
+ITB.US,D,20200629,000000,41.7579,43.0457,41.0399,42.795,6192962.0521646,0
+ITB.US,D,20200630,000000,42.7254,43.7497,42.5275,43.505,2630678.0208068,0
+ITB.US,D,20200701,000000,43.681,43.7098,42.3415,42.4778,2615014.3206152,0
+ITB.US,D,20200702,000000,43.1978,43.6413,42.5077,42.7055,2716395.9507578,0
+ITB.US,D,20200706,000000,43.5717,43.868,43.1878,43.8481,4145053.9277907,0
+ITB.US,D,20200707,000000,43.3658,44.2468,43.2774,43.5438,2294764.2582204,0
+ITB.US,D,20200708,000000,43.7894,45.1935,43.7794,45.1001,4841230.7835192,0
+ITB.US,D,20200709,000000,45.3377,45.3567,43.515,43.8382,4570592.4947017,0
+ITB.US,D,20200710,000000,43.8581,44.7938,43.7447,44.5482,1864417.772035,0
+ITB.US,D,20200713,000000,44.9708,45.3477,43.4454,43.524,3464773.0728921,0
+ITB.US,D,20200714,000000,43.2375,45.2094,43.2375,45.1896,3502011.5691741,0
+ITB.US,D,20200715,000000,46.2437,46.4991,45.3078,46.2923,3912021.1903767,0
+ITB.US,D,20200716,000000,45.9971,47.1884,45.828,47.1585,2818275.3679827,0
+ITB.US,D,20200717,000000,47.6318,48.0157,47.3375,47.3674,3401045.2644155,0
+ITB.US,D,20200720,000000,47.4071,47.4469,46.6563,47.3275,2081053.7046455,0
+ITB.US,D,20200721,000000,47.5841,47.5841,46.9367,47.3077,2135502.5607808,0
+ITB.US,D,20200722,000000,47.3175,49.2875,47.3077,49.1493,3506828.5391226,0
+ITB.US,D,20200723,000000,49.91,50.7364,48.3915,49.1005,5696846.3276498,0
+ITB.US,D,20200724,000000,49.0708,49.5142,48.2731,49.2278,3707017.3854058,0
+ITB.US,D,20200727,000000,49.6514,51.1599,49.3571,51.1411,3743994.4177659,0
+ITB.US,D,20200728,000000,51.4592,51.9684,49.6764,49.731,5254842.5730632,0
+ITB.US,D,20200729,000000,50.4202,51.3668,50.2142,51.3171,3238470.0145793,0
+ITB.US,D,20200730,000000,50.6966,51.4891,50.5185,51.1599,3436843.6978653,0
+ITB.US,D,20200731,000000,51.3369,51.3369,49.8802,50.9044,3230971.028169,0
+ITB.US,D,20200803,000000,51.3568,51.8401,50.9242,51.7108,2673165.908139,0
+ITB.US,D,20200804,000000,51.5836,51.8699,51.0526,51.2574,2016789.8951286,0
+ITB.US,D,20200805,000000,51.6234,51.8601,51.2276,51.8102,1997804.5974967,0
+ITB.US,D,20200806,000000,51.7208,52.0768,51.5438,51.7307,2151884.2811274,0
+ITB.US,D,20200807,000000,51.5041,52.0082,51.1997,51.8798,2289642.5822397,0
+ITB.US,D,20200810,000000,52.1166,53.6569,51.9882,52.6863,2537431.9411617,0
+ITB.US,D,20200811,000000,53.1905,53.2701,52.0967,52.2747,2963158.5609706,0
+ITB.US,D,20200812,000000,52.7758,53.4172,52.3145,53.3973,2346815.6913167,0
+ITB.US,D,20200813,000000,53.2302,53.7593,52.7858,53.5635,2211045.5216424,0
+ITB.US,D,20200814,000000,53.4361,53.5684,52.9439,53.3188,1652455.0042159,0
+ITB.US,D,20200817,000000,53.7017,55.061,53.6032,54.8254,2847962.5850699,0
+ITB.US,D,20200818,000000,55.5751,55.5751,54.6861,54.7955,3292815.2907763,0
+ITB.US,D,20200819,000000,55.0221,55.0221,54.2555,54.6175,2085164.7220044,0
+ITB.US,D,20200820,000000,54.2157,55.0809,53.9075,54.5777,1944092.8684954,0
+ITB.US,D,20200821,000000,54.3818,55.8535,54.2555,55.762,4131950.5627744,0
+ITB.US,D,20200824,000000,56.4214,56.4214,55.4259,55.938,2241655.9075006,0
+ITB.US,D,20200825,000000,56.3328,56.3627,54.9347,55.5055,2591169.8165552,0
+ITB.US,D,20200826,000000,55.7819,55.9082,55.1505,55.1604,2446559.1494245,0
+ITB.US,D,20200827,000000,55.3474,55.762,54.3719,54.4415,3874466.9261273,0
+ITB.US,D,20200828,000000,54.8254,55.2201,54.3042,54.4911,1636423.2432727,0
+ITB.US,D,20200831,000000,54.5687,54.7259,53.6331,53.7692,2953647.307991,0
+ITB.US,D,20200901,000000,53.8289,55.3971,53.3775,55.3771,4216079.5965838,0
+ITB.US,D,20200902,000000,55.6536,55.7819,54.3867,55.5354,3415073.8094637,0
+ITB.US,D,20200903,000000,55.3175,55.4558,52.7361,53.2801,5444048.9289901,0
+ITB.US,D,20200904,000000,53.5734,54.0975,50.9044,52.0867,4229425.3185431,0
+ITB.US,D,20200908,000000,51.0824,52.8255,50.9442,51.8401,3146355.2692123,0
+ITB.US,D,20200909,000000,52.6675,53.8687,52.2011,53.5237,3466478.6221682,0
+ITB.US,D,20200910,000000,53.8885,54.2356,52.9538,53.2105,2819197.5311231,0
+ITB.US,D,20200911,000000,53.6331,54.2635,53.3287,54.0875,3483174.0992212,0
+ITB.US,D,20200914,000000,54.7955,54.9844,54.2555,54.9745,2302905.8425006,0
+ITB.US,D,20200915,000000,54.8451,55.6835,54.1859,54.3241,2863291.4103151,0
+ITB.US,D,20200916,000000,54.5777,56.3328,54.5777,55.7223,4230530.506429,0
+ITB.US,D,20200917,000000,54.7955,55.4259,54.4117,54.9148,2765775.4236969,0
+ITB.US,D,20200918,000000,54.9148,55.3673,53.7593,54.3917,2577313.2343174,0
+ITB.US,D,20200921,000000,53.5037,53.7593,52.0578,53.4072,2735467.73261,0
+ITB.US,D,20200922,000000,53.8091,55.2201,53.3575,55.0809,2396393.2734583,0
+ITB.US,D,20200923,000000,55.1505,55.2788,52.8186,52.9121,2813686.6761508,0
+ITB.US,D,20200924,000000,52.6456,54.2247,52.2171,53.465,4817761.3796242,0
+ITB.US,D,20200925,000000,53.3467,53.7534,52.6357,53.4451,2152747.1120702,0
+ITB.US,D,20200928,000000,54.351,55.5751,54.0367,55.4558,2865237.3052733,0
+ITB.US,D,20200929,000000,55.4658,55.6348,54.6671,54.8451,2815108.6376345,0
+ITB.US,D,20200930,000000,54.9447,56.5715,54.9248,55.8694,4011277.9233374,0
+ITB.US,D,20201001,000000,56.4522,57.006,55.7829,56.9662,3448917.297281,0
+ITB.US,D,20201002,000000,55.7531,57.5858,55.5354,57.2804,4461380.020094,0
+ITB.US,D,20201005,000000,57.7837,58.1606,56.3538,57.2118,3726140.4544121,0
+ITB.US,D,20201006,000000,57.3799,57.6802,55.9569,56.1965,3816955.9252125,0
+ITB.US,D,20201007,000000,56.8171,57.4098,56.304,56.8171,2701642.3461411,0
+ITB.US,D,20201008,000000,57.3501,58.3644,57.3501,58.2868,2379661.5937084,0
+ITB.US,D,20201009,000000,58.7214,59.1451,58.3445,58.7512,2246336.1117053,0
+ITB.US,D,20201012,000000,59.1401,59.1648,58.4798,59.0674,1741878.6824468,0
+ITB.US,D,20201013,000000,58.8497,58.9292,57.8532,58.5523,3400893.4142146,0
+ITB.US,D,20201014,000000,58.5722,58.8795,58.0611,58.4528,2422919.7939803,0
+ITB.US,D,20201015,000000,57.6752,59.2623,57.37,59.1548,1925260.4266949,0
+ITB.US,D,20201016,000000,59.3906,60.0321,58.4678,58.5324,2229431.4635146,0
+ITB.US,D,20201019,000000,58.7015,58.9788,57.0538,57.2616,3901262.955615,0
+ITB.US,D,20201020,000000,57.8632,58.5523,57.5271,57.7339,2705474.8038601,0
+ITB.US,D,20201021,000000,57.7051,57.898,55.8335,56.0086,5609411.7864875,0
+ITB.US,D,20201022,000000,56.2364,56.2364,54.2347,54.5877,6918232.8030033,0
+ITB.US,D,20201023,000000,54.9347,55.773,54.5588,55.773,4477652.1267196,0
+ITB.US,D,20201026,000000,55.0471,55.2599,53.2085,53.7305,4452539.5226376,0
+ITB.US,D,20201027,000000,53.8975,54.0665,52.6357,52.7937,3775220.2494713,0
+ITB.US,D,20201028,000000,51.7874,53.2781,51.4612,52.4577,4533562.1639269,0
+ITB.US,D,20201029,000000,52.5163,52.9717,51.6582,52.0351,3088897.5667125,0
+ITB.US,D,20201030,000000,51.8858,52.5163,50.8308,51.3042,4147549.9026157,0
+ITB.US,D,20201102,000000,51.8571,53.0393,51.8571,52.9121,4408886.1095911,0
+ITB.US,D,20201103,000000,53.5724,54.1361,52.932,53.7782,3013178.6205187,0
+ITB.US,D,20201104,000000,54.6474,56.9165,54.2445,56.5218,6501138.5151439,0
+ITB.US,D,20201105,000000,57.36,57.7151,56.472,56.5715,2913632.2659829,0
+ITB.US,D,20201106,000000,56.4124,56.4621,54.8451,55.1107,3707128.0047575,0
+ITB.US,D,20201109,000000,55.763,56.6888,51.2157,51.2644,9623068.025885,0
+ITB.US,D,20201110,000000,51.8272,54.2635,51.3638,53.8081,7716666.1873827,0
+ITB.US,D,20201111,000000,54.1551,54.7149,53.4839,54.6861,5250819.0455551,0
+ITB.US,D,20201112,000000,54.6075,55.0321,53.1189,53.6619,4802138.9102821,0
+ITB.US,D,20201113,000000,54.0467,55.2151,53.8279,54.8154,3523166.0117286,0
+ITB.US,D,20201116,000000,54.7755,55.7034,54.4007,55.4757,3178694.3338475,0
+ITB.US,D,20201117,000000,54.8451,55.8993,54.6275,55.4259,2717903.3908314,0
+ITB.US,D,20201118,000000,55.416,56.2364,55.1604,55.4359,2289300.6678801,0
+ITB.US,D,20201119,000000,55.7034,56.4224,55.1505,55.7332,3303611.7394959,0
+ITB.US,D,20201120,000000,55.7233,56.1568,55.24,55.4658,1955227.2090526,0
+ITB.US,D,20201123,000000,55.8078,57.0875,55.6845,56.9065,2204657.7569008,0
+ITB.US,D,20201124,000000,57.2904,57.4198,55.7879,55.9191,3219483.711317,0
+ITB.US,D,20201125,000000,55.9988,56.4422,55.5055,56.0086,2146940.6017398,0
+ITB.US,D,20201127,000000,56.1866,56.5914,55.6645,56.1668,850935.33992599,0
+ITB.US,D,20201130,000000,55.9191,56.1369,54.3907,55.1604,2742253.7270176,0
+ITB.US,D,20201201,000000,55.6645,55.6875,54.2844,54.4007,3329453.4256682,0
+ITB.US,D,20201202,000000,54.1164,54.2934,52.8981,52.9717,3374324.6572129,0
+ITB.US,D,20201203,000000,53.1288,54.885,53.109,54.6075,3449104.3445483,0
+ITB.US,D,20201204,000000,54.4704,54.5777,53.6371,53.9671,2886266.044019,0
+ITB.US,D,20201207,000000,54.1262,55.2499,53.6121,55.1505,2223006.4904455,0
+ITB.US,D,20201208,000000,54.5389,54.7657,53.5724,53.7981,3489222.9664948,0
+ITB.US,D,20201209,000000,54.2735,54.5777,53.6619,54.0169,2633469.6509898,0
+ITB.US,D,20201210,000000,53.6619,54.2395,53.4888,54.1064,2381922.2510036,0
+ITB.US,D,20201211,000000,53.818,54.529,53.7484,54.0069,1811968.1092728,0
+ITB.US,D,20201214,000000,54.4315,55.1624,54.2635,54.2635,2276283.7870841,0
+ITB.US,D,20201215,000000,54.6384,55.1724,54.5985,54.9357,2357065.0770609,0
+ITB.US,D,20201216,000000,54.9158,55.4279,54.5011,54.9258,2436228.3076124,0
+ITB.US,D,20201217,000000,55.6964,57.5509,55.6368,57.0687,3989600.5529388,0
+ITB.US,D,20201218,000000,57.2268,57.9278,57,57.3252,2063545.6781731,0
+ITB.US,D,20201221,000000,56.4263,57.3302,55.7262,56.9603,2887589.4537168,0
+ITB.US,D,20201222,000000,57.0388,57.5509,56.6928,57.187,1402611.1422449,0
+ITB.US,D,20201223,000000,57.4535,57.4535,56.2582,56.3665,2283784.7847554,0
+ITB.US,D,20201224,000000,56.3964,57.2854,56.0504,57.2854,1234954.4416468,0
+ITB.US,D,20201228,000000,57.5122,57.6106,56.1698,56.1798,3150517.5737253,0
+ITB.US,D,20201229,000000,56.4959,56.6063,55.2708,55.7759,2295662.2862295,0
+ITB.US,D,20201230,000000,55.7262,56.5455,55.7262,55.9122,1302126.5344811,0
+ITB.US,D,20201231,000000,55.8258,55.8575,54.9655,55.1127,1719472.229958,0
+ITB.US,D,20210104,000000,55.2419,55.4478,53.2969,54.1461,3514750.8959605,0
+ITB.US,D,20210105,000000,53.9274,54.4117,53.5962,53.9274,3347448.1772876,0
+ITB.US,D,20210106,000000,53.0682,54.6741,53.0682,54.4911,5035495.4607073,0
+ITB.US,D,20210107,000000,54.5499,56.2194,54.5399,56.0703,2991327.276049,0
+ITB.US,D,20210108,000000,56.3368,56.3665,54.2147,54.5598,3238055.6948258,0
+ITB.US,D,20210111,000000,54.2545,55.9122,53.9075,55.4875,2052921.1922638,0
+ITB.US,D,20210112,000000,55.7561,56.0405,55.0729,55.9918,3253989.9096136,0
+ITB.US,D,20210113,000000,56.476,57.3749,55.8058,55.8058,2318911.4570517,0
+ITB.US,D,20210114,000000,56.1299,56.4959,55.7163,55.9122,2451159.9088221,0
+ITB.US,D,20210115,000000,55.4776,56.5555,55.4379,56.2483,2237748.0274965,0
+ITB.US,D,20210119,000000,56.6053,57.4734,56.5954,57.3452,2517719.5727005,0
+ITB.US,D,20210120,000000,57.7398,60.3085,57.4982,59.7357,8996292.7457414,0
+ITB.US,D,20210121,000000,60.1503,61.2909,60.0509,60.6227,4346702.9495155,0
+ITB.US,D,20210122,000000,60.3881,61.3257,59.6859,61.2372,3625508.0189692,0
+ITB.US,D,20210125,000000,61.4033,62.4115,60.8702,61.4928,4261534.0938008,0
+ITB.US,D,20210126,000000,62.1551,62.7685,60.2001,60.5262,3713343.8066889,0
+ITB.US,D,20210127,000000,59.5178,60.4815,58.5792,59.1032,4508611.4663505,0
+ITB.US,D,20210128,000000,59.0932,59.5178,58.3028,59.1529,3298278.8811166,0
+ITB.US,D,20210129,000000,58.9063,59.0446,57.5022,58.2441,2918321.5208618,0
+ITB.US,D,20210201,000000,58.8367,59.3548,57.7648,59.2315,1773970.3619863,0
+ITB.US,D,20210202,000000,59.7755,60.2388,58.8666,59.9425,3189087.5247487,0
+ITB.US,D,20210203,000000,60.0111,60.3979,59.3101,59.7854,2836534.6004155,0
+ITB.US,D,20210204,000000,59.8341,60.9597,59.4334,60.5849,1957552.2266979,0
+ITB.US,D,20210205,000000,60.8504,62.3221,60.7221,62.2525,2455856.2031141,0
+ITB.US,D,20210208,000000,62.5598,64.1259,62.5439,64.1011,2404318.6471876,0
+ITB.US,D,20210209,000000,64.1985,64.2065,63.1325,63.4089,1702973.8564769,0
+ITB.US,D,20210210,000000,63.7063,64.0424,62.3818,63.4588,2416225.3119454,0
+ITB.US,D,20210211,000000,63.8335,64.5158,63.4488,64.0722,2324849.7049735,0
+ITB.US,D,20210212,000000,63.8236,64.3079,63.5084,63.6378,1807689.1516255,0
+ITB.US,D,20210216,000000,63.7659,63.8138,61.6519,61.7205,4367395.8076845,0
+ITB.US,D,20210217,000000,61.4629,61.8785,60.5978,61.6519,1807691.1628864,0
+ITB.US,D,20210218,000000,61.2571,61.7394,60.9597,61.2372,2232719.8751496,0
+ITB.US,D,20210219,000000,61.6519,62.4414,61.5823,62.0974,1467207.815447,0
+ITB.US,D,20210222,000000,61.7494,61.9184,60.8017,60.8017,2113673.3401815,0
+ITB.US,D,20210223,000000,60.4964,61.0691,58.9362,60.8604,2520175.3223067,0
+ITB.US,D,20210224,000000,60.3185,61.5325,59.2405,61.4033,3421143.794977,0
+ITB.US,D,20210225,000000,61.099,61.1975,58.0711,58.2242,4982133.6911093,0
+ITB.US,D,20210226,000000,58.8566,60.0807,58.2928,59.3886,3174635.609273,0
+ITB.US,D,20210301,000000,60.1405,61.1089,59.9525,60.3185,3975805.3141596,0
+ITB.US,D,20210302,000000,60.4665,60.9995,59.7854,60.7221,2767833.9492679,0
+ITB.US,D,20210303,000000,60.3482,60.4178,58.9162,58.9162,3407028.7657084,0
+ITB.US,D,20210304,000000,58.8864,60.0021,56.4859,57.9577,5447949.7695809,0
+ITB.US,D,20210305,000000,58.3604,60.7321,57.2566,60.5651,5234356.8747709,0
+ITB.US,D,20210308,000000,60.8604,62.5598,60.5361,61.7991,4984129.867591,0
+ITB.US,D,20210309,000000,62.6393,63.0331,61.8139,61.9781,2690085.6407868,0
+ITB.US,D,20210310,000000,62.6493,64.3278,62.0874,63.7659,3060648.4011965,0
+ITB.US,D,20210311,000000,64.288,64.6042,63.4189,63.7461,2276345.1305428,0
+ITB.US,D,20210312,000000,62.8183,63.3891,62.0874,62.9734,2878652.4157352,0
+ITB.US,D,20210315,000000,63.0232,64.5844,62.6741,64.5555,2933141.4970894,0
+ITB.US,D,20210316,000000,64.5943,65.4038,63.8335,63.8734,3182142.6407271,0
+ITB.US,D,20210317,000000,63.4388,66.3822,62.9645,66.3325,4313690.1124659,0
+ITB.US,D,20210318,000000,65.6315,65.7707,63.3493,63.4488,4342307.3387338,0
+ITB.US,D,20210319,000000,63.6476,64.7524,62.9355,64.2284,2685533.1516517,0
+ITB.US,D,20210322,000000,64.6728,64.9812,63.5582,64.6629,1990658.5873812,0
+ITB.US,D,20210323,000000,64.6928,64.8817,62.9645,63.2608,2945388.0649457,0
+ITB.US,D,20210324,000000,63.6476,64.8817,63.3205,63.3692,2164199.2318558,0
+ITB.US,D,20210325,000000,62.7179,65.4455,62.4504,65.2974,3495070.7076743,0
+ITB.US,D,20210326,000000,65.7041,67.7903,65.2675,67.7705,3609046.8538156,0
+ITB.US,D,20210329,000000,67.8002,68.4129,66.0302,66.1386,3138299.163522,0
+ITB.US,D,20210330,000000,66.0452,67.5427,65.6444,67.2465,2319937.2001304,0
+ITB.US,D,20210331,000000,67.7505,67.8002,66.9102,67.1131,3357532.6396348,0
+ITB.US,D,20210401,000000,67.6611,68.5918,67.3856,68.5918,2570041.520393,0
+ITB.US,D,20210405,000000,69.2531,69.5066,68.4924,69.4221,2175285.3021504,0
+ITB.US,D,20210406,000000,69.5315,70.1331,69.0949,69.8975,2836750.8109666,0
+ITB.US,D,20210407,000000,69.9661,70.0635,68.7708,68.8881,1844475.1141963,0
+ITB.US,D,20210408,000000,69.263,69.3425,68.3144,68.6515,3042501.799376,0
+ITB.US,D,20210409,000000,68.4825,70.4702,68.3541,70.4215,2126565.5227993,0
+ITB.US,D,20210412,000000,70.5985,70.7874,70.1132,70.7476,1511405.2745774,0
+ITB.US,D,20210413,000000,70.6979,70.8073,69.3625,70.1729,1611381.0333237,0
+ITB.US,D,20210414,000000,70.2128,70.7178,69.8675,70.0834,1794603.8879576,0
+ITB.US,D,20210415,000000,70.6283,70.9158,70.153,70.3419,1868011.8953327,0
+ITB.US,D,20210416,000000,70.8073,72.4182,70.6979,72.1318,2692992.9184738,0
+ITB.US,D,20210419,000000,72.2999,72.3586,71.0439,71.5183,2980085.3330316,0
+ITB.US,D,20210420,000000,71.4885,71.7461,68.6117,69.5812,3042797.454734,0
+ITB.US,D,20210421,000000,69.5415,70.5538,69.4619,70.2823,1451613.503758,0
+ITB.US,D,20210422,000000,70.5189,70.5189,69.4121,70.1828,2596531.8382181,0
+ITB.US,D,20210423,000000,70.2922,71.573,70.0348,71.2906,1946846.2847207,0
+ITB.US,D,20210426,000000,71.6476,72.1607,71.3692,72.1318,1717750.5905943,0
+ITB.US,D,20210427,000000,72.3984,73.3888,72.3686,72.4779,1903548.8648605,0
+ITB.US,D,20210428,000000,72.6658,72.7355,72.0523,72.3686,1513986.7279923,0
+ITB.US,D,20210429,000000,72.6062,73.8721,72.5862,73.6245,2154093.6512687,0
+ITB.US,D,20210430,000000,73.1701,73.3192,72.0523,72.4082,2169225.3729419,0
+ITB.US,D,20210503,000000,73.1501,74.4558,72.9334,74.0998,2445349.3759697,0
+ITB.US,D,20210504,000000,73.6046,74.6825,73.3689,74.6447,2738827.5440083,0
+ITB.US,D,20210505,000000,75.1866,75.1866,74.238,74.4657,1310104.2009949,0
+ITB.US,D,20210506,000000,74.9102,74.9301,73.7637,74.6636,1563773.4812715,0
+ITB.US,D,20210507,000000,74.9799,76.1959,74.0898,76.1761,2859182.4042171,0
+ITB.US,D,20210510,000000,76.2358,77.7393,75.7325,76.2358,2349801.4081804,0
+ITB.US,D,20210511,000000,74.8416,75.1569,72.5912,73.2695,3998822.1843432,0
+ITB.US,D,20210512,000000,72.4978,72.7156,68.7808,68.9179,6159692.7793454,0
+ITB.US,D,20210513,000000,69.4519,71.6674,69.3425,71.1822,4071059.637852,0
+ITB.US,D,20210514,000000,72.0036,72.3338,71.4089,72.0234,2099442.663409,0
+ITB.US,D,20210517,000000,71.6278,71.8992,70.1331,71.1424,3042939.2486303,0
+ITB.US,D,20210518,000000,71.212,71.3393,69.3128,69.3227,3509471.3359962,0
+ITB.US,D,20210519,000000,68.0569,69.0949,67.1867,68.7509,4473659.7737559,0
+ITB.US,D,20210520,000000,68.7509,69.5911,68.5619,69.1845,2900091.4517124,0
+ITB.US,D,20210521,000000,69.7881,70.2225,68.4625,68.5719,3287131.4673633,0
+ITB.US,D,20210524,000000,68.9578,69.3128,68.7609,68.9179,1278893.4537464,0
+ITB.US,D,20210525,000000,69.3128,70.509,69.263,69.7881,2646662.5171179,0
+ITB.US,D,20210526,000000,69.8775,71.2518,69.8775,70.9843,3115860.5308582,0
+ITB.US,D,20210527,000000,71.212,71.5879,70.9158,71.2022,2152532.9127802,0
+ITB.US,D,20210528,000000,71.4686,71.8554,70.6184,71.1235,1299435.4673449,0
+ITB.US,D,20210601,000000,71.8256,71.9349,70.5,71.0439,1442160.5773456,0
+ITB.US,D,20210602,000000,71.2618,71.2618,69.7095,69.8875,2567984.0004527,0
+ITB.US,D,20210603,000000,69.1745,69.3425,68.2945,68.9865,2658789.4149484,0
+ITB.US,D,20210604,000000,69.4818,69.8775,68.6117,69.8079,2300456.1266771,0
+ITB.US,D,20210607,000000,69.8775,70.0348,69.0065,69.4719,2018129.3949139,0
+ITB.US,D,20210608,000000,69.9074,70.0148,69.3724,69.8675,2489461.3565102,0
+ITB.US,D,20210609,000000,70.0348,70.0635,68.4625,68.5321,2916950.8465319,0
+ITB.US,D,20210610,000000,68.4129,68.5918,66.6031,66.7889,5249572.063773,0
+ITB.US,D,20210611,000000,66.8387,67.7495,66.8387,67.4542,2095889.7709605,0
+ITB.US,D,20210614,000000,67.5228,67.6601,66.1962,66.6021,2569863.5238,0
+ITB.US,D,20210615,000000,66.6318,67.2355,66.3544,66.9381,3157372.9566352,0
+ITB.US,D,20210616,000000,67.0772,67.0772,65.716,65.899,4463822.6965043,0
+ITB.US,D,20210617,000000,65.8005,66.9779,65.3342,66.3544,5727950.4780684,0
+ITB.US,D,20210618,000000,65.9188,67.4831,65.7308,66.6517,7868281.0707329,0
+ITB.US,D,20210621,000000,66.9381,67.7445,66.8685,67.5228,4463707.0490003,0
+ITB.US,D,20210622,000000,67.6014,68.0171,67.1758,67.8789,2260031.793068,0
+ITB.US,D,20210623,000000,67.7992,67.9385,66.5522,67.1857,3137739.0273505,0
+ITB.US,D,20210624,000000,67.2951,67.5029,66.5522,67.3448,2654485.3165394,0
+ITB.US,D,20210625,000000,67.315,67.8092,67.1658,67.4145,2131102.9274772,0
+ITB.US,D,20210628,000000,67.5516,68.0866,67.1857,67.9086,2312453.2981772,0
+ITB.US,D,20210629,000000,68.0171,69.2541,67.9385,68.4725,3008739.7676268,0
+ITB.US,D,20210630,000000,68.2945,68.7311,68.0071,68.5221,2960735.9971698,0
+ITB.US,D,20210701,000000,68.6117,69.9432,68.3691,69.7403,1977299.7922256,0
+ITB.US,D,20210702,000000,70.0854,70.0854,69.1258,69.3435,1483339.1338067,0
+ITB.US,D,20210706,000000,69.4231,69.4231,67.4195,68.3144,2339219.1587508,0
+ITB.US,D,20210707,000000,68.4525,69.7592,68.2249,69.3933,3114767.4105379,0
+ITB.US,D,20210708,000000,67.8092,68.3045,66.7342,67.1261,6455552.2803354,0
+ITB.US,D,20210709,000000,67.5327,68.4924,67.5327,67.8789,3525246.6611697,0
+ITB.US,D,20210712,000000,67.7396,67.9285,67.1758,67.7992,3942058.3668674,0
+ITB.US,D,20210713,000000,67.5228,67.5516,66.0084,66.0868,4045644.3389987,0
+ITB.US,D,20210714,000000,66.5921,66.9282,65.9088,66.1565,3613268.4905262,0
+ITB.US,D,20210715,000000,66.0172,66.4827,65.5321,66.1665,4073152.3548587,0
+ITB.US,D,20210716,000000,66.3146,66.9481,65.5718,65.6514,1906052.8847293,0
+ITB.US,D,20210719,000000,64.7604,65.9775,64.4232,65.4137,4561529.7529115,0
+ITB.US,D,20210720,000000,65.5718,67.2951,65.3441,67.0575,4156855.0013491,0
+ITB.US,D,20210721,000000,67.3349,68.3045,67.1559,68.1364,2987696.9500545,0
+ITB.US,D,20210722,000000,67.2155,67.9185,66.7392,67.7296,3199894.0297729,0
+ITB.US,D,20210723,000000,68.1265,69.6558,68.1265,69.5425,2924016.40621,0
+ITB.US,D,20210726,000000,69.4331,69.7403,68.5421,68.7758,3461139.7300061,0
+ITB.US,D,20210727,000000,68.5619,69.0909,67.7296,68.9379,2384837.5737344,0
+ITB.US,D,20210728,000000,69.1457,69.4828,68.2349,68.5122,2566169.8430859,0
+ITB.US,D,20210729,000000,69.1159,71.2738,69.0561,70.9972,3357636.2195732,0
+ITB.US,D,20210730,000000,70.7398,71.6307,70.4235,70.8392,1887472.8561766,0
+ITB.US,D,20210802,000000,71.3822,71.6307,70.8978,70.9575,1611060.2372038,0
+ITB.US,D,20210803,000000,71.2052,71.9281,70.4921,71.8782,3218246.7858397,0
+ITB.US,D,20210804,000000,71.7391,72.0176,70.8689,70.8689,2755138.870222,0
+ITB.US,D,20210805,000000,71.1066,71.9082,70.9276,71.3224,2665462.7787435,0
+ITB.US,D,20210806,000000,71.2738,72.0076,70.5905,70.7894,2088452.1280089,0
+ITB.US,D,20210809,000000,70.7894,71.1166,70.1351,70.4135,2218251.8695862,0
+ITB.US,D,20210810,000000,70.4533,71.9976,70.2644,71.3224,2587183.4973746,0
+ITB.US,D,20210811,000000,71.4518,73.3042,71.1454,73.3042,2774755.7037887,0
+ITB.US,D,20210812,000000,73.1948,73.8771,72.3924,72.7494,2770703.0129971,0
+ITB.US,D,20210813,000000,72.818,73.185,72.1258,72.6996,1643954.4098581,0
+ITB.US,D,20210816,000000,72.5018,73.6692,71.9578,73.0556,2185625.1946369,0
+ITB.US,D,20210817,000000,72.3328,72.3328,69.8388,70.4722,3103635.0812416,0
+ITB.US,D,20210818,000000,70.4035,71.4566,69.7692,70.3141,2141528.2985535,0
+ITB.US,D,20210819,000000,69.4729,70.4822,69.3435,70.0953,2609823.2561322,0
+ITB.US,D,20210820,000000,70.1053,71.6456,69.9382,71.4019,2085248.1893333,0
+ITB.US,D,20210823,000000,71.8186,71.8186,70.2843,71.1752,2735265.6008856,0
+ITB.US,D,20210824,000000,71.4914,72.9761,71.1653,72.1548,2677761.6393843,0
+ITB.US,D,20210825,000000,72.3725,73.3441,72.0862,72.8976,2297230.0641313,0
+ITB.US,D,20210826,000000,72.7196,72.9373,71.571,71.9082,2970346.8075659,0
+ITB.US,D,20210827,000000,72.0862,73.5201,71.9778,73.0556,3261903.2157773,0
+ITB.US,D,20210830,000000,73.2247,73.3738,72.6102,72.8578,1208671.2836984,0
+ITB.US,D,20210831,000000,72.8876,73.2844,71.8684,72.4024,2005583.1491777,0
+ITB.US,D,20210901,000000,72.7395,73.175,72.1258,73.1054,2105685.617363,0
+ITB.US,D,20210902,000000,73.4126,73.5648,72.7593,73.0855,1763409.2307966,0
+ITB.US,D,20210903,000000,73.0556,73.0556,71.7292,72.2642,1800367.1561778,0
+ITB.US,D,20210907,000000,72.1796,72.4521,71.3224,71.4766,2593975.5255649,0
+ITB.US,D,20210908,000000,70.6402,70.9376,69.9333,70.0168,3145631.2152743,0
+ITB.US,D,20210909,000000,70.1649,70.5408,69.5822,69.8685,1967474.7825395,0
+ITB.US,D,20210910,000000,70.5608,70.7894,69.6608,69.6905,1668262.5095645,0
+ITB.US,D,20210913,000000,70.3539,70.3539,68.9578,69.6121,3142954.2269648,0
+ITB.US,D,20210914,000000,69.7403,70.1848,68.3342,68.5521,2450941.6870102,0
+ITB.US,D,20210915,000000,68.5918,69.1159,67.9574,68.9578,1992484.8123136,0
+ITB.US,D,20210916,000000,68.9379,70.2445,68.8285,69.6905,4220759.8007883,0
+ITB.US,D,20210917,000000,69.7105,70.0854,69.2839,69.8288,2104296.8416848,0
+ITB.US,D,20210920,000000,68.5321,69.1954,67.2851,68.1165,2742876.2122782,0
+ITB.US,D,20210921,000000,68.0071,68.5521,67.2951,67.9086,1506526.9611702,0
+ITB.US,D,20210922,000000,68.5271,69.4529,68.3441,68.5321,1976898.5456684,0
+ITB.US,D,20210923,000000,68.7808,69.3435,68.5122,68.6017,1865003.0489682,0
+ITB.US,D,20210924,000000,68.5023,68.8384,67.7883,68.4725,2245849.386558,0
+ITB.US,D,20210927,000000,68.1951,69.1964,67.8181,69.0571,2249513.9039885,0
+ITB.US,D,20210928,000000,68.5023,68.7708,66.8963,67.0852,3710027.2374008,0
+ITB.US,D,20210929,000000,67.6103,68.2249,67.3031,67.5506,2945073.3026088,0
+ITB.US,D,20210930,000000,67.8977,68.1255,65.5778,65.5976,3653129.6710725,0
+ITB.US,D,20211001,000000,65.9048,66.4498,65.2018,65.8264,2108314.33541,0
+ITB.US,D,20211004,000000,65.5976,66.1436,65.3601,65.6176,2406395.274107,0
+ITB.US,D,20211005,000000,65.9745,66.3495,65.4097,65.7269,2477195.6816749,0
+ITB.US,D,20211006,000000,65.0428,66.4797,65.0428,66.1237,3741350.6152618,0
+ITB.US,D,20211007,000000,66.4996,67.8281,66.4996,67.1052,3459666.4813684,0
+ITB.US,D,20211008,000000,67.0157,67.2036,66.3365,66.5295,4030637.3155038,0
+ITB.US,D,20211011,000000,66.3712,67.1688,66.3216,66.4697,1976097.0581842,0
+ITB.US,D,20211012,000000,66.5095,67.2235,66.3116,66.7372,1938790.1790302,0
+ITB.US,D,20211013,000000,66.9361,67.4422,66.5791,67.1341,2135643.3490466,0
+ITB.US,D,20211014,000000,67.7485,68.9975,67.6103,68.9677,3169094.5853865,0
+ITB.US,D,20211015,000000,69.1665,69.6816,68.5321,68.5421,3093755.7675102,0
+ITB.US,D,20211018,000000,68.4426,69.7513,68.2945,69.6816,1914576.608588,0
+ITB.US,D,20211019,000000,69.7911,69.9004,69.2153,69.5733,1890630.5358504,0
+ITB.US,D,20211020,000000,69.6718,71.0499,69.5733,70.7625,3223508.2444555,0
+ITB.US,D,20211021,000000,70.3758,70.8222,70.1719,70.7428,2010637.4479168,0
+ITB.US,D,20211022,000000,70.9505,71.6744,70.6333,70.6532,1754700.4709316,0
+ITB.US,D,20211025,000000,70.7725,71.6148,70.4742,71.1782,7512839.9756916,0
+ITB.US,D,20211026,000000,71.3364,71.4358,70.4255,70.8123,2793141.6456608,0
+ITB.US,D,20211027,000000,71.1484,72.7842,70.5139,70.5139,3098924.708123,0
+ITB.US,D,20211028,000000,70.7824,71.8226,70.7824,71.4954,1899468.0164156,0
+ITB.US,D,20211029,000000,71.2678,72.1398,71.04,71.3164,1350362.6055765,0
+ITB.US,D,20211101,000000,71.3861,72.1696,70.7428,72.1011,1414803.4060559,0
+ITB.US,D,20211102,000000,71.9718,72.1398,70.9804,71.2478,1761730.8335432,0
+ITB.US,D,20211103,000000,71.0898,72.8338,71.0898,72.0414,2545029.4793581,0
+ITB.US,D,20211104,000000,72.3377,73.9337,72.3377,72.6351,5452178.4457047,0
+ITB.US,D,20211105,000000,73.1908,74.0729,72.8936,73.6662,2248357.4289487,0
+ITB.US,D,20211108,000000,74.0032,74.3106,73.2804,73.8055,2148219.7636969,0
+ITB.US,D,20211109,000000,74.3405,75.9056,74.1725,75.5595,3376735.1534481,0
+ITB.US,D,20211110,000000,75.0733,75.8569,73.9138,74.1625,4099072.4802077,0
+ITB.US,D,20211111,000000,74.6089,75.0345,74.2907,74.7661,1547392.7665554,0
+ITB.US,D,20211112,000000,75.1329,76.1045,74.7959,76.0051,2225006.6894492,0
+ITB.US,D,20211115,000000,76.1244,76.1741,75.4761,75.6291,1762151.1870794,0
+ITB.US,D,20211116,000000,75.8569,77.4032,75.6789,76.9079,2657764.6775001,0
+ITB.US,D,20211117,000000,77.1944,77.6508,76.5509,77.5125,2519369.8123007,0
+ITB.US,D,20211118,000000,77.8298,77.9978,77.076,77.5523,2450474.0688419,0
+ITB.US,D,20211119,000000,77.254,79.1484,77.254,77.8596,2984358.2568961,0
+ITB.US,D,20211122,000000,78.0376,78.9296,77.5424,77.6408,3315016.5946494,0
+ITB.US,D,20211123,000000,77.3138,78.2653,76.7299,78.1469,3359993.4173935,0
+ITB.US,D,20211124,000000,77.8497,78.1669,77.5424,77.8695,2219820.6531185,0
+ITB.US,D,20211126,000000,76.3919,77.3078,75.6391,76.1741,2996144.2459976,0
+ITB.US,D,20211129,000000,76.7688,77.0293,75.659,76.4118,2552710.4848834,0
+ITB.US,D,20211130,000000,75.9851,77.0959,74.6387,74.9102,4746117.2480926,0
+ITB.US,D,20211201,000000,76.2438,77.3138,75.3716,75.4115,4136710.211786,0
+ITB.US,D,20211202,000000,75.7684,78.9196,75.6889,78.5626,8596937.7793621,0
+ITB.US,D,20211203,000000,79.0191,79.2766,77.4728,78.0774,4567511.2429436,0
+ITB.US,D,20211206,000000,79.2378,80.4868,78.7218,80.1786,3809847.1234242,0
+ITB.US,D,20211207,000000,81.1005,81.3778,80.4471,80.8925,3039829.8392189,0
+ITB.US,D,20211208,000000,81.3579,81.7447,80.6936,81.3977,2871099.1252794,0
+ITB.US,D,20211209,000000,81.3142,82.3395,80.9312,81.1252,2743564.0635192,0
+ITB.US,D,20211210,000000,81.6265,82.3593,81.0308,82.3095,2658293.639127,0
+ITB.US,D,20211213,000000,82.4189,82.7659,80.4948,80.643,3023043.8554236,0
+ITB.US,D,20211214,000000,79.6902,80.1666,78.8968,79.4328,3366751.2541479,0
+ITB.US,D,20211215,000000,79.1652,80.8418,78.6691,80.8219,4386909.0613127,0
+ITB.US,D,20211216,000000,80.4052,80.4052,78.7784,78.9962,5210990.0451839,0
+ITB.US,D,20211217,000000,78.3916,78.7386,76.8831,77.0919,5627125.9672059,0
+ITB.US,D,20211220,000000,76.1095,76.3273,74.6606,75.9205,4198643.9755052,0
+ITB.US,D,20211221,000000,76.5659,77.9153,76.4268,77.9153,2717292.9731364,0
+ITB.US,D,20211222,000000,77.8656,79.5472,77.8556,79.4924,2611657.5261083,0
+ITB.US,D,20211223,000000,79.6118,80.0482,79.4427,79.6615,1619482.3923852,0
+ITB.US,D,20211227,000000,80.0185,80.7921,79.5918,80.7822,1670078.6781922,0
+ITB.US,D,20211228,000000,80.7126,81.6751,80.7126,81.2286,2382606.0797228,0
+ITB.US,D,20211229,000000,81.1789,82.4189,81.1591,82.2101,2221861.0773409,0
+ITB.US,D,20211230,000000,82.409,82.5581,81.3769,81.5161,1930547.0260726,0
+ITB.US,D,20211231,000000,81.4564,82.5383,81.1192,82.2599,1110596.1665393,0
+ITB.US,D,20220103,000000,82.3791,82.3791,79.5621,80.0482,3205075.0379514,0
+ITB.US,D,20220104,000000,80.4948,81.0596,80.3158,80.9701,2691246.1383485,0
+ITB.US,D,20220105,000000,81.0099,81.9227,78.9763,79.036,3990767.0842833,0
+ITB.US,D,20220106,000000,79.1156,79.1156,77.4888,78.1928,5320420.7416035,0
+ITB.US,D,20220107,000000,78.0238,78.1728,74.6507,74.6507,5427910.5712171,0
+ITB.US,D,20220110,000000,74.1555,74.9888,72.9941,74.9291,5124902.04322,0
+ITB.US,D,20220111,000000,74.9391,76.6155,74.3335,76.4863,3876590.8176787,0
+ITB.US,D,20220112,000000,76.9029,77.4986,75.9901,76.5559,2898910.8415413,0
+ITB.US,D,20220113,000000,78.4155,78.9564,76.9229,77.3295,4822749.3067525,0
+ITB.US,D,20220114,000000,76.4168,77.1417,75.1171,76.0796,3632992.926553,0
+ITB.US,D,20220118,000000,74.9689,75.0285,72.8358,73.0238,3929538.2675232,0
+ITB.US,D,20220119,000000,72.4392,73.173,71.0202,71.1594,5300017.5050097,0
+ITB.US,D,20220120,000000,71.5859,72.1906,69.3704,69.4928,4392074.9850342,0
+ITB.US,D,20220121,000000,69.2243,70.8521,68.6495,68.6991,9557859.9293574,0
+ITB.US,D,20220124,000000,67.4392,71.4069,67.0822,71.3075,7982516.6695353,0
+ITB.US,D,20220125,000000,70.0188,70.7725,68.7489,69.9392,4784999.950192,0
+ITB.US,D,20220126,000000,70.8809,71.5163,66.963,67.7167,9604644.8756855,0
+ITB.US,D,20220127,000000,67.8957,68.8474,66.2092,66.7144,8168420.5350008,0
+ITB.US,D,20220128,000000,66.6258,68.3909,65.2814,68.3124,5910490.5096138,0
+ITB.US,D,20220131,000000,67.9255,70.2166,67.9255,70.0475,3730163.9819202,0
+ITB.US,D,20220201,000000,70.4255,70.6929,68.3809,70.2664,6507364.3733799,0
+ITB.US,D,20220202,000000,70.7278,71.4964,69.9889,71.1992,3847118.8055118,0
+ITB.US,D,20220203,000000,70.5835,70.9903,69.5425,69.5921,3597416.7374369,0
+ITB.US,D,20220204,000000,69.1159,69.1954,67.0107,67.1311,5256972.4983974,0
+ITB.US,D,20220207,000000,67.6172,68.1731,66.8138,67.4392,2767046.5406102,0
+ITB.US,D,20220208,000000,67.4791,68.7489,67.2602,68.6644,2683799.4447225,0
+ITB.US,D,20220209,000000,69.5524,70.7924,69.5225,70.1172,4289176.8641438,0
+ITB.US,D,20220210,000000,68.5103,70.0188,67.1022,67.4294,9611800.9421057,0
+ITB.US,D,20220211,000000,67.7962,68.4705,66.2391,66.5861,6355854.0755986,0
+ITB.US,D,20220214,000000,66.4767,67.2802,65.9407,66.3772,3627495.1447768,0
+ITB.US,D,20220215,000000,67.0226,67.7465,66.9729,67.5477,2663176.9806865,0
+ITB.US,D,20220216,000000,67.3796,68.2129,66.8536,67.9544,2218883.405521,0
+ITB.US,D,20220217,000000,67.5089,67.9455,66.0551,66.1595,2379437.3381137,0
+ITB.US,D,20220218,000000,66.3375,66.9032,65.4842,66.2878,4654294.1355616,0
+ITB.US,D,20220222,000000,65.7031,65.9507,63.2728,63.8178,5119608.4044291,0
+ITB.US,D,20220223,000000,64.2244,64.4084,61.5465,61.7245,5867865.8565375,0
+ITB.US,D,20220224,000000,59.8501,64.106,59.5427,63.8375,11122744.632297,0
+ITB.US,D,20220225,000000,63.9469,66.2688,63.5502,66.1098,6466120.4509383,0
+ITB.US,D,20220228,000000,65.4644,66.5662,65.3461,66.2589,4156301.904591,0
+ITB.US,D,20220301,000000,66.1396,66.7045,65.4058,65.8711,5363276.6896875,0
+ITB.US,D,20220302,000000,66.2589,68.0339,66.1892,67.6172,3788078.2406531,0
+ITB.US,D,20220303,000000,68.1235,68.2725,66.0898,66.4171,4982626.4500392,0
+ITB.US,D,20220304,000000,66.1496,66.1892,64.9194,65.8025,4420805.847545,0
+ITB.US,D,20220307,000000,65.7627,66.0601,62.2405,62.34,5803071.0741329,0
+ITB.US,D,20220308,000000,62.3201,64.7206,61.5763,62.4494,8656107.0649209,0
+ITB.US,D,20220309,000000,63.9569,65.4256,63.8475,64.5326,3895910.9902568,0
+ITB.US,D,20220310,000000,63.7292,64.5526,62.9445,64.3835,3993175.5692576,0
+ITB.US,D,20220311,000000,65.0278,65.1372,63.6248,63.6398,4205521.4822854,0
+ITB.US,D,20220314,000000,63.7978,64.1558,61.3775,62.0825,5288223.4708646,0
+ITB.US,D,20220315,000000,62.6075,64.5426,62.4494,64.3338,3626168.7181877,0
+ITB.US,D,20220316,000000,64.8996,66.1892,62.9844,65.3659,5889005.2146349,0
+ITB.US,D,20220317,000000,65.3062,66.3872,64.8399,66.3574,4000630.3079272,0
+ITB.US,D,20220318,000000,65.9706,67.8161,65.6534,67.5576,4122420.2028158,0
+ITB.US,D,20220321,000000,67.3299,67.3399,64.7404,65.3062,3995431.1984004,0
+ITB.US,D,20220322,000000,65.4644,66.2688,64.7306,65.3758,3992399.2225351,0
+ITB.US,D,20220323,000000,64.8797,64.9194,62.697,62.7268,4453359.1114701,0
+ITB.US,D,20220324,000000,62.7368,62.8064,61.4422,61.8418,5891521.3020694,0
+ITB.US,D,20220325,000000,62.1103,62.4285,60.5491,60.9667,4407905.6198834,0
+ITB.US,D,20220328,000000,61.1059,61.4042,60.4496,61.275,3922052.354309,0
+ITB.US,D,20220329,000000,62.0904,63.761,62.0904,63.2838,4177378.9135992,0
+ITB.US,D,20220330,000000,63.1445,63.1445,61.0761,61.4042,3874475.9768015,0
+ITB.US,D,20220331,000000,61.2252,61.3844,58.8387,58.9282,3217940.0685465,0
+ITB.US,D,20220401,000000,59.3458,59.9027,58.8884,59.5547,3322278.2522689,0
+ITB.US,D,20220404,000000,59.7635,60.4297,59.3856,60.1513,3928299.3307849,0
+ITB.US,D,20220405,000000,59.9525,60.3701,58.1128,58.3514,8096679.8629438,0
+ITB.US,D,20220406,000000,57.6255,57.6255,56.3528,56.8102,4781231.8528232,0
+ITB.US,D,20220407,000000,56.8102,57.2278,55.5224,56.5218,5543256.3860577,0
+ITB.US,D,20220408,000000,56.4224,58.2122,56.2035,56.8102,5082088.3316156,0
+ITB.US,D,20220411,000000,56.5318,58.0134,56.2831,57.3272,4181410.4861511,0
+ITB.US,D,20220412,000000,58.2022,59.4055,56.8798,57.1979,6046638.7963444,0
+ITB.US,D,20220413,000000,57.1979,58.6697,57.0588,58.3316,3922821.6616181,0
+ITB.US,D,20220414,000000,58.4111,59.1471,57.2874,57.357,3999846.9217916,0
+ITB.US,D,20220418,000000,57.0189,57.8046,56.4174,56.7704,3500781.6831101,0
+ITB.US,D,20220419,000000,56.8798,59.1172,56.8798,58.8884,3987043.2346552,0
+ITB.US,D,20220420,000000,59.2464,60.3402,59.1221,59.4155,4326231.3300499,0
+ITB.US,D,20220421,000000,60.1712,60.6286,58.3614,58.6796,5909813.7203079,0
+ITB.US,D,20220422,000000,58.4907,58.5404,56.9394,57.0687,3573960.4067381,0
+ITB.US,D,20220425,000000,56.7207,59.0376,56.1041,58.8785,6682202.28116,0
+ITB.US,D,20220426,000000,58.9282,59.9822,57.8941,57.9637,7894807.5912548,0
+ITB.US,D,20220427,000000,58.1924,58.8387,56.8996,57.2576,7804752.3770892,0
+ITB.US,D,20220428,000000,58.0829,59.7735,56.9593,59.326,5459167.5774671,0
+ITB.US,D,20220429,000000,59.0277,59.8132,57.2874,57.4267,3847896.1578646,0
+ITB.US,D,20220502,000000,57.3868,58.5553,56.7405,58.4311,5265094.9756987,0
+ITB.US,D,20220503,000000,58.5504,59.4751,58.0034,59.2365,4437467.1331622,0
+ITB.US,D,20220504,000000,59.3358,62.2495,58.3912,62.0506,8098520.1667029,0
+ITB.US,D,20220505,000000,61.0165,61.4241,58.3812,59.0972,7149857.6577602,0
+ITB.US,D,20220506,000000,58.6697,59.0376,56.9792,58.4808,5665306.7392378,0
+ITB.US,D,20220509,000000,57.3472,59.4751,57.3472,58.2122,7351713.8393618,0
+ITB.US,D,20220510,000000,59.4055,59.5945,56.4919,57.009,6022772.1684141,0
+ITB.US,D,20220511,000000,56.8102,57.3472,54.6424,54.702,8687872.9201885,0
+ITB.US,D,20220512,000000,54.3141,57.4664,54.2944,56.8499,7153806.7686136,0
+ITB.US,D,20220513,000000,57.4366,58.4409,57.1482,57.9637,4431179.9314674,0
+ITB.US,D,20220516,000000,57.8244,58.1526,55.9052,57.5559,3723095.4053507,0
+ITB.US,D,20220517,000000,58.6199,59.2166,57.3372,59.1072,3907724.131381,0
+ITB.US,D,20220518,000000,57.9836,57.9836,55.7064,55.9052,4269813.4494554,0
+ITB.US,D,20220519,000000,55.6964,57.4366,55.6169,56.2234,3865085.3994781,0
+ITB.US,D,20220520,000000,57.0985,57.0985,54.9505,56.7108,4024152.0046067,0
+ITB.US,D,20220523,000000,57.2477,57.2477,55.7958,56.3925,3160298.3356707,0
+ITB.US,D,20220524,000000,55.9152,56.1935,53.8767,54.8313,4577311.1118679,0
+ITB.US,D,20220525,000000,54.881,57.3322,54.6125,57.1284,4270733.6013349,0
+ITB.US,D,20220526,000000,57.5062,59.6541,57.5062,59.4254,4082406.1664382,0
+ITB.US,D,20220527,000000,59.7038,60.6385,59.5845,60.6087,2796261.1113769,0
+ITB.US,D,20220531,000000,59.9525,60.3801,59.0625,60.0221,2899422.7074503,0
+ITB.US,D,20220601,000000,60.1115,60.3701,59.1618,59.4155,2224480.7447137,0
+ITB.US,D,20220602,000000,59.5547,60.5591,59.3956,60.4895,3043515.4748893,0
+ITB.US,D,20220603,000000,59.6988,60.6784,59.3657,60.1811,1887386.3719562,0
+ITB.US,D,20220606,000000,60.7281,60.9071,59.7436,60.3502,1895152.8560714,0
+ITB.US,D,20220607,000000,59.6045,60.6087,59.1768,60.5491,2121781.7386563,0
+ITB.US,D,20220608,000000,60.0221,60.0519,58.7989,59.1768,2434072.2358859,0
+ITB.US,D,20220609,000000,58.9078,60.0633,58.7485,59.0772,5199358.2645404,0
+ITB.US,D,20220610,000000,57.872,58.3401,56.2981,56.3081,4379660.8286061,0
+ITB.US,D,20220613,000000,54.7343,55.4615,52.8318,53.2402,6114870.7891335,0
+ITB.US,D,20220614,000000,53.4991,53.8777,52.3936,52.772,4972291.9952228,0
+ITB.US,D,20220615,000000,53.4294,53.7084,51.4672,52.6326,5799021.0312468,0
+ITB.US,D,20220616,000000,51.1584,51.3078,48.4441,48.9372,6023637.685456,0
+ITB.US,D,20220617,000000,48.8974,49.5149,47.8315,48.9671,6033944.1398423,0
+ITB.US,D,20220621,000000,49.7042,50.5707,48.6682,49.3157,5739443.1792013,0
+ITB.US,D,20220622,000000,48.4889,50.4711,48.3694,49.9233,6652952.8422611,0
+ITB.US,D,20220623,000000,50.4512,52.274,50.2818,52.1246,8103523.5508399,0
+ITB.US,D,20220624,000000,52.6725,53.798,52.294,53.3298,5425784.0197436,0
+ITB.US,D,20220627,000000,53.3,54.1018,52.772,53.539,3229482.2042157,0
+ITB.US,D,20220628,000000,53.6586,54.2063,52.1047,52.1644,4008054.2166668,0
+ITB.US,D,20220629,000000,52.0648,52.3836,51.1435,52.045,3001638.8848597,0
+ITB.US,D,20220630,000000,51.3178,52.782,50.8297,52.294,3616263.3785988,0
+ITB.US,D,20220701,000000,52.2143,54.7941,52.2143,54.6347,5192787.4731943,0
+ITB.US,D,20220705,000000,53.9773,56.2583,53.7482,56.2384,3610394.341745,0
+ITB.US,D,20220706,000000,56.2782,56.9655,54.8041,55.7802,3898838.5286364,0
+ITB.US,D,20220707,000000,56.1587,56.577,55.3718,56.4575,3314940.6414574,0
+ITB.US,D,20220708,000000,55.9695,57.0352,55.9196,56.7165,2555486.6701984,0
+ITB.US,D,20220711,000000,56.4824,57.3142,56.3678,56.6866,2758849.9015206,0
+ITB.US,D,20220712,000000,56.597,58.2853,56.5471,57.0552,3657680.948802,0
+ITB.US,D,20220713,000000,55.7602,57.4835,55.0331,57.2544,5651818.2381057,0
+ITB.US,D,20220714,000000,56.2782,56.8659,55.581,56.7364,3227428.1417109,0
+ITB.US,D,20220715,000000,57.4237,57.7524,56.1039,57.1846,2512681.6540608,0
+ITB.US,D,20220718,000000,57.4635,57.9217,56.577,56.846,3729247.8597099,0
+ITB.US,D,20220719,000000,57.5731,58.5393,56.846,58.36,2669169.8939796,0
+ITB.US,D,20220720,000000,58.36,58.5393,57.6428,58.4198,2601612.7219008,0
+ITB.US,D,20220721,000000,58.111,59.9089,57.4536,59.8242,4811656.4766103,0
+ITB.US,D,20220722,000000,60.0732,61.5972,59.625,60.4318,3558482.5802599,0
+ITB.US,D,20220725,000000,60.2028,60.2028,59.0573,59.4357,3427170.1592235,0
+ITB.US,D,20220726,000000,58.9278,59.1967,58.2703,58.5991,3680874.9889039,0
+ITB.US,D,20220727,000000,58.5692,60.1131,57.6727,59.7844,4936271.6097829,0
+ITB.US,D,20220728,000000,59.8043,60.8302,59.3063,60.5713,3840538.692998,0
+ITB.US,D,20220729,000000,60.412,61.0196,59.7496,60.8403,2655835.5546889,0
+ITB.US,D,20220801,000000,60.5215,61.916,60.2327,61.3682,3816289.5113063,0
+ITB.US,D,20220802,000000,60.7904,61.0196,58.9278,58.9677,4206543.3162878,0
+ITB.US,D,20220803,000000,59.4956,59.7246,58.4198,59.1868,2891761.599962,0
+ITB.US,D,20220804,000000,59.0821,60.9697,58.9178,60.5215,4035915.5767026,0
+ITB.US,D,20220805,000000,59.376,60.5813,59.0871,60.2227,3555091.2688517,0
+ITB.US,D,20220808,000000,60.6111,61.8961,60.5414,61.1092,2774044.5427769,0
+ITB.US,D,20220809,000000,60.6012,60.7506,58.8282,59.0075,2956056.9689723,0
+ITB.US,D,20220810,000000,60.5614,62.0455,60.5215,61.3183,3628674.0925208,0
+ITB.US,D,20220811,000000,61.7567,62.6929,61.5092,61.7567,2886380.4782485,0
+ITB.US,D,20220812,000000,62.0157,62.6979,61.5972,62.6631,1567518.7472503,0
+ITB.US,D,20220815,000000,62.3144,62.9021,61.8463,62.3543,1885211.740112,0
+ITB.US,D,20220816,000000,61.8961,63.3254,61.5375,62.7029,2623928.3139618,0
+ITB.US,D,20220817,000000,61.8961,62.2946,61.1689,61.6271,3163054.4653324,0
+ITB.US,D,20220818,000000,61.8164,61.8662,61.2586,61.6769,1131000.3467612,0
+ITB.US,D,20220819,000000,60.9996,61.1889,59.625,59.9039,2725741.9478142,0
+ITB.US,D,20220822,000000,59.0871,59.4457,58.4496,58.5692,2441839.5882794,0
+ITB.US,D,20220823,000000,58.5891,59.1168,58.1907,58.2703,1713337.106279,0
+ITB.US,D,20220824,000000,57.9516,59.6848,57.6827,59.0871,2310622.5416016,0
+ITB.US,D,20220825,000000,58.8681,60.2825,58.6389,60.1331,1668014.2070711,0
+ITB.US,D,20220826,000000,60.1032,60.2525,57.2942,57.4337,2964820.3666284,0
+ITB.US,D,20220829,000000,56.8062,57.7674,56.6867,57.1049,1813106.7170328,0
+ITB.US,D,20220830,000000,57.4835,57.8023,56.3778,56.587,3245843.4244702,0
+ITB.US,D,20220831,000000,56.9655,56.9755,55.7503,55.8201,2064212.3444528,0
+ITB.US,D,20220901,000000,55.2722,55.6806,54.6148,55.581,4228116.9962319,0
+ITB.US,D,20220902,000000,56.348,56.6368,55.063,55.3817,2468908.8391675,0
+ITB.US,D,20220906,000000,55.5113,55.581,54.0669,54.5351,3327811.1601825,0
+ITB.US,D,20220907,000000,54.6347,55.9994,54.5451,55.8898,2262483.5889598,0
+ITB.US,D,20220908,000000,55.4714,56.3728,54.9236,56.3081,1973331.6239325,0
+ITB.US,D,20220909,000000,56.7862,57.6528,56.4376,57.4337,1727677.3940691,0
+ITB.US,D,20220912,000000,57.6528,58.5792,57.6528,57.9018,1295504.0485754,0
+ITB.US,D,20220913,000000,56.0989,56.1587,53.9773,54.1366,2719787.5760077,0
+ITB.US,D,20220914,000000,54.2761,54.4056,52.8268,53.5291,2405786.0727992,0
+ITB.US,D,20220915,000000,53.2701,54.6347,53.1406,53.4394,2952799.1816663,0
+ITB.US,D,20220916,000000,52.8219,54.3159,52.8219,54.0769,5576572.8887728,0
+ITB.US,D,20220919,000000,54.3458,55.3469,54.2961,55.2921,2076669.2396433,0
+ITB.US,D,20220920,000000,54.6645,54.7343,53.7681,54.2015,2385314.7196538,0
+ITB.US,D,20220921,000000,54.6048,55.3419,53.539,53.539,3902977.7758052,0
+ITB.US,D,20220922,000000,53.3298,53.7283,52.7023,52.8816,2125876.3851029,0
+ITB.US,D,20220923,000000,52.1844,52.9912,51.9752,52.9613,3307883.9428521,0
+ITB.US,D,20220926,000000,52.5717,53.0512,51.2931,51.3731,2220566.4584121,0
+ITB.US,D,20220927,000000,51.8326,52.4419,50.7537,51.3531,3401149.5187547,0
+ITB.US,D,20220928,000000,51.8925,54.2798,51.8625,53.9402,4932663.1052325,0
+ITB.US,D,20220929,000000,53.0512,53.0712,52.0124,52.342,2207614.1184724,0
+ITB.US,D,20220930,000000,52.3819,53.0412,51.6528,51.9824,1707498.4247833,0
+ITB.US,D,20221003,000000,52.7715,54.4646,52.4818,54.1,3219874.8238839,0
+ITB.US,D,20221004,000000,55.1289,56.5273,55.1289,56.5273,3092339.6256866,0
+ITB.US,D,20221005,000000,55.5285,56.3226,55.2288,55.958,2504479.7877176,0
+ITB.US,D,20221006,000000,55.5984,56.6272,55.5285,56.2077,2780716.6181317,0
+ITB.US,D,20221007,000000,55.4186,55.6084,54.2998,54.7393,1750384.9057446,0
+ITB.US,D,20221010,000000,54.8392,55.2288,54.14,54.7293,1490175.8201469,0
+ITB.US,D,20221011,000000,54.4996,55.7482,54.0801,54.7393,1816273.8534544,0
+ITB.US,D,20221012,000000,54.6295,54.8692,53.7005,53.7304,2560965.324618,0
+ITB.US,D,20221013,000000,52.0723,54.17,50.6239,53.7105,4641582.8411899,0
+ITB.US,D,20221014,000000,54.1799,54.3897,51.7027,51.8625,2497158.6822934,0
+ITB.US,D,20221017,000000,52.9913,53.7205,52.6117,53.0312,1634174.2452964,0
+ITB.US,D,20221018,000000,54.1999,54.8692,53.6505,54.5096,3254742.4268951,0
+ITB.US,D,20221019,000000,53.6256,53.7704,51.1533,51.6528,3316123.3836676,0
+ITB.US,D,20221020,000000,51.5529,52.6417,50.564,50.6938,2969652.7952686,0
+ITB.US,D,20221021,000000,50.4441,52.4419,50.2243,52.2521,5579339.0603599,0
+ITB.US,D,20221024,000000,52.5617,53.2959,52.0523,53.0412,2882416.2129263,0
+ITB.US,D,20221025,000000,53.5806,56.1078,53.4857,55.7282,4220786.9649456,0
+ITB.US,D,20221026,000000,55.2687,56.2277,55.059,55.3087,2502591.6973539,0
+ITB.US,D,20221027,000000,55.4585,56.6073,55.079,55.4286,2152707.3294531,0
+ITB.US,D,20221028,000000,55.2887,56.9868,55.049,56.9069,2577713.8674523,0
+ITB.US,D,20221031,000000,56.3475,56.5074,55.4336,56.2177,1741351.9050276,0
+ITB.US,D,20221101,000000,57.1866,57.4763,55.3986,56.0379,2262247.6049099,0
+ITB.US,D,20221102,000000,55.8481,56.6073,53.8603,53.9003,3920332.3222359,0
+ITB.US,D,20221103,000000,52.9913,53.6405,52.1922,52.9114,2060227.9426384,0
+ITB.US,D,20221104,000000,53.9802,54.8392,52.7715,53.9952,2527720.5182556,0
+ITB.US,D,20221107,000000,54.1799,54.5296,53.1511,54.3398,1714679.3750374,0
+ITB.US,D,20221108,000000,54.4896,55.049,53.4707,54.2798,2258352.2922878,0
+ITB.US,D,20221109,000000,53.8703,55.6583,53.5207,54.0201,3106533.3399906,0
+ITB.US,D,20221110,000000,57.0268,60.7327,57.0268,59.9635,6014051.3438929,0
+ITB.US,D,20221111,000000,60.1533,61.0423,59.6539,60.5129,2458897.3219475,0
+ITB.US,D,20221114,000000,60.0834,60.1833,58.3653,58.3653,1794465.7089772,0
+ITB.US,D,20221115,000000,59.7638,60.433,58.9746,59.9486,2060322.0468241,0
+ITB.US,D,20221116,000000,59.8087,59.8836,58.9846,59.2843,3450155.7751102,0
+ITB.US,D,20221117,000000,58.0057,58.3054,57.0268,58.3054,2188508.9665626,0
+ITB.US,D,20221118,000000,59.0745,59.3742,57.716,58.4452,1371647.5938492,0
+ITB.US,D,20221121,000000,58.4252,58.5751,57.6361,57.9558,1485798.9744044,0
+ITB.US,D,20221122,000000,58.5851,59.3342,58.4252,59.3342,1480781.4193126,0
+ITB.US,D,20221123,000000,59.4141,60.2233,58.8747,59.9835,2155392.30207,0
+ITB.US,D,20221125,000000,59.6938,60.0934,59.574,59.9635,649053.58747843,0
+ITB.US,D,20221128,000000,59.3742,59.9136,58.6949,59.0046,1414769.3352746,0
+ITB.US,D,20221129,000000,58.7948,59.5939,58.645,59.4741,911550.20567484,0
+ITB.US,D,20221130,000000,59.2643,60.8126,58.2754,60.8126,2620689.4470574,0
+ITB.US,D,20221201,000000,61.2521,62.4608,61.2221,61.6317,2299869.2570148,0
+ITB.US,D,20221202,000000,60.3731,61.6167,60.2133,61.2221,1913433.4218442,0
+ITB.US,D,20221205,000000,60.3831,60.463,59.6339,60.1234,2262734.1435721,0
+ITB.US,D,20221206,000000,60.2732,60.3731,58.615,59.3043,1595343.2542946,0
+ITB.US,D,20221207,000000,59.574,61.0224,59.574,60.8126,2165099.0487121,0
+ITB.US,D,20221208,000000,61.0224,61.4719,60.3331,61.0274,1510120.9019693,0
+ITB.US,D,20221209,000000,60.433,61.1622,60.3331,60.5729,929094.62965405,0
+ITB.US,D,20221212,000000,60.7327,61.4519,60.2133,61.352,1056114.2570468,0
+ITB.US,D,20221213,000000,64.47,65,62.12,62.36,3314969,0
+ITB.US,D,20221214,000000,62.58,63.09,61.55,62.18,2446163,0
+ITB.US,D,20221215,000000,61.16,63.11,60.42,62.84,5349026,0
+ITB.US,D,20221216,000000,61.89,62.48,61.38,61.93,2891134,0
+ITB.US,D,20221219,000000,61.67,61.93,60.46,60.73,3162173,0
+ITB.US,D,20221220,000000,60.4,60.84,59.76,60.27,1407784,0
+ITB.US,D,20221221,000000,60.83,61.53,60.83,61.4,1291619,0
+ITB.US,D,20221222,000000,60.81,61.14,59.87,61.12,1848283,0
+ITB.US,D,20221223,000000,60.87,61.15,60.35,61.03,793346,0
+ITB.US,D,20221227,000000,60.81,61.33,60.74,60.94,1157880,0
+ITB.US,D,20221228,000000,60.96,61.23,59.63,59.65,2313711,0
+ITB.US,D,20221229,000000,60.24,61.29,59.78,61.01,1143168,0
+ITB.US,D,20221230,000000,60.43,60.78,60.16,60.605,1215573,0
+ITB.US,D,20230103,000000,61.38,61.83,60.69,61.44,1828411,0
+ITB.US,D,20230104,000000,62.22,63.16,62.17,62.8,2528593,0
+ITB.US,D,20230105,000000,61.96,62.83,61.47,62.53,2693880,0
+ITB.US,D,20230106,000000,63.08,63.92,62.71,63.74,1348518,0
+ITB.US,D,20230109,000000,64.08,64.62,63.53,63.63,1917666,0
+ITB.US,D,20230110,000000,63.23,64.24,62.975,64.24,1253601,0
+ITB.US,D,20230111,000000,64.86,65.96,64.72,65.96,2239443,0
+ITB.US,D,20230112,000000,66.02,66.51,64.78,66.2,2322849,0
+ITB.US,D,20230113,000000,65.23,66.675,64.95,66.54,3978278,0
+ITB.US,D,20230117,000000,66.09,66.83,66.03,66.31,1799699,0
+ITB.US,D,20230118,000000,66.95,67.835,65.9,65.96,2234255,0
+ITB.US,D,20230119,000000,65.43,65.57,64.06,64.27,2405938,0
+ITB.US,D,20230120,000000,64.47,65.75,63.64,65.69,5046405,0
+ITB.US,D,20230123,000000,65.66,66.61,65.46,66.43,2288253,0
+ITB.US,D,20230124,000000,66.45,67.76,66.01,66.96,2155424,0
+ITB.US,D,20230125,000000,66.11,67.13,66.075,67.01,1334981,0
+ITB.US,D,20230126,000000,66.95,67.83,66.34,67.25,1813641,0
+ITB.US,D,20230127,000000,67.05,67.995,66.85,67.66,1169471,0
+ITB.US,D,20230130,000000,67.04,67.92,66.46,66.5,1584594,0
+ITB.US,D,20230131,000000,67.4,69.57,67.4,69.57,2890212,0
+ITB.US,D,20230201,000000,69.28,71.59,68.56,70.99,3580308,0
+ITB.US,D,20230202,000000,72,73.8997,71.82,73.21,3566304,0
+ITB.US,D,20230203,000000,71.41,72.47,71.04,71.51,4770158,0
+ITB.US,D,20230206,000000,70.78,70.98,70.12,70.29,2106430,0
+ITB.US,D,20230207,000000,70,71.21,69.44,71.04,3789361,0
+ITB.US,D,20230208,000000,70.46,70.6,69.21,69.47,2226596,0
+ITB.US,D,20230209,000000,70.21,70.73,69.13,69.25,2687160,0
+ITB.US,D,20230210,000000,68.97,69.75,68.81,69.44,1817686,0
+ITB.US,D,20230213,000000,69.52,71.08,69.18,71.08,2249537,0
+ITB.US,D,20230214,000000,70.31,71.155,69.78,70.53,2210127,0
+ITB.US,D,20230215,000000,69.88,71.02,69.62,70.81,2091300,0
+ITB.US,D,20230216,000000,69.5,70.345,69.1,69.82,2769329,0
+ITB.US,D,20230217,000000,69.23,69.39,67.72,68.65,3485178,0
+ITB.US,D,20230221,000000,67.18,67.88,65.88,65.94,4967094,0
+ITB.US,D,20230222,000000,66.41,67.14,66.25,66.58,3168757,0
+ITB.US,D,20230223,000000,66.86,67.52,66.21,67.39,2891784,0
+ITB.US,D,20230224,000000,66.07,67.11,65.83,66.85,3816031,0
+ITB.US,D,20230227,000000,67.76,67.94,66.94,67.27,2500394,0
+ITB.US,D,20230228,000000,67.07,68.05,67.07,67.67,2149484,0
+ITB.US,D,20230301,000000,67.29,67.9,66.84,66.89,3319122,0
+ITB.US,D,20230302,000000,66.22,67.505,65.95,67.28,2804082,0
+ITB.US,D,20230303,000000,67.99,68.79,67.52,68.54,2063944,0
+ITB.US,D,20230306,000000,68.55,68.78,67.49,67.7,2102331,0
+ITB.US,D,20230307,000000,67.92,68.1799,67.13,67.15,2192310,0
+ITB.US,D,20230308,000000,67.56,68.175,67.02,68.17,2505116,0
+ITB.US,D,20230309,000000,68.32,69.08,67.57,67.62,6873743,0
+ITB.US,D,20230310,000000,67.52,68.05,65.6,66.35,5692745,0
+ITB.US,D,20230313,000000,65.79,67.45,65.28,66.54,9432958,0
+ITB.US,D,20230314,000000,67.3,68.15,66.795,67.61,3198354,0
+ITB.US,D,20230315,000000,67.045,68.24,65.88,66.8,4480789,0
+ITB.US,D,20230316,000000,66.57,68.69,66.26,68.34,3243039,0
+ITB.US,D,20230317,000000,67.98,68.47,67.35,67.74,2927541,0
+ITB.US,D,20230320,000000,67.91,68.55,67.51,67.88,2169240,0
+ITB.US,D,20230321,000000,68.68,69.1074,68.195,68.57,2588558,0
+ITB.US,D,20230322,000000,68.29,69.25,67.51,67.55,2228797,0
+ITB.US,D,20230323,000000,68.17,69.17,67.11,67.64,3946818,0
+ITB.US,D,20230324,000000,67.33,68.26,66.44,67.98,2340859,0
+ITB.US,D,20230327,000000,68.35,68.49,67.53,67.76,1395848,0
+ITB.US,D,20230328,000000,67.58,68.52,67.58,68.05,1219050,0
+ITB.US,D,20230329,000000,68.46,68.71,67.8,68.49,1631662,0
+ITB.US,D,20230330,000000,68.71,68.95,68.215,68.38,1218583,0
+ITB.US,D,20230331,000000,68.81,70.32,68.6,70.29,2051405,0
+ITB.US,D,20230403,000000,70.05,70.74,69.95,70.51,1733526,0
+ITB.US,D,20230404,000000,70.72,70.72,68.87,69.25,1781292,0
+ITB.US,D,20230405,000000,69.26,69.34,68.35,68.8,2026544,0
+ITB.US,D,20230406,000000,68.65,68.65,67.25,67.905,1761471,0
+ITB.US,D,20230410,000000,67.75,68.85,67.44,68.59,1500863,0
+ITB.US,D,20230411,000000,69.165,70.62,68.96,70.31,1854265,0
+ITB.US,D,20230412,000000,71.06,71.14,69.95,70.15,1591791,0
+ITB.US,D,20230413,000000,70.3,70.61,69.46,70.12,2490004,0
+ITB.US,D,20230414,000000,70.18,70.65,69.87,70.37,1605598,0
+ITB.US,D,20230417,000000,70.42,71.12,70.24,71.09,1777038,0
+ITB.US,D,20230418,000000,71.56,72.81,71.49,72.72,2120603,0
+ITB.US,D,20230419,000000,72.17,73.02,72.0514,72.92,2465286,0
+ITB.US,D,20230420,000000,74,75.22,73.855,74.18,4800792,0
+ITB.US,D,20230421,000000,74.12,74.59,73.44,73.92,2664575,0
+ITB.US,D,20230424,000000,73.83,74.645,73.72,74.62,2044046,0
+ITB.US,D,20230425,000000,74.6,74.93,73.77,73.79,1915333,0
+ITB.US,D,20230426,000000,73.41,74.02,72.27,72.44,2443419,0
+ITB.US,D,20230427,000000,72.58,74.47,72.58,74.47,2351863,0
+ITB.US,D,20230428,000000,74.65,75.88,74.49,75.79,3034566,0
+ITB.US,D,20230501,000000,75.7,76.17,75,75.17,2366290,0
+ITB.US,D,20230502,000000,75.15,75.26,73.82,75.08,2362514,0
+ITB.US,D,20230503,000000,75.52,77.02,75.37,75.76,2391673,0
+ITB.US,D,20230504,000000,75.54,75.98,74.36,74.5,2215525,0
+ITB.US,D,20230505,000000,75.47,75.67,74.51,75.51,2145701,0
+ITB.US,D,20230508,000000,75.62,76.03,75.05,75.95,2086020,0
+ITB.US,D,20230509,000000,75.89,76.62,75.65,75.99,1389181,0
+ITB.US,D,20230510,000000,76.86,76.86,75.17,76.03,1849537,0
+ITB.US,D,20230511,000000,75.87,76.245,75.53,76.12,1198260,0
+ITB.US,D,20230512,000000,76.35,76.64,74.93,75.67,2348521,0
+ITB.US,D,20230515,000000,75.72,76.2201,75.16,76.06,2011392,0
+ITB.US,D,20230516,000000,75.23,76.195,74.54,75.97,2604570,0
+ITB.US,D,20230517,000000,76.03,76.89,75.83,76.77,2113589,0
+ITB.US,D,20230518,000000,76.46,77.79,76.31,77.69,2567162,0
+ITB.US,D,20230519,000000,77.84,77.84,75.86,76.27,2777117,0
+ITB.US,D,20230522,000000,76.31,76.89,75.08,75.11,2210628,0
+ITB.US,D,20230523,000000,74.72,74.72,73.41,73.6,3846120,0
+ITB.US,D,20230524,000000,73.89,74.39,73.4599,73.67,2580151,0
+ITB.US,D,20230525,000000,73.97,74.68,73.665,73.96,3388455,0
+ITB.US,D,20230526,000000,74.17,74.205,73.24,74.05,2748933,0
+ITB.US,D,20230530,000000,74.44,74.64,73.9,74.17,2075777,0
+ITB.US,D,20230531,000000,73.79,74.11,72.48,73.16,2613412,0
+ITB.US,D,20230601,000000,73.12,74.28,72.85,74.18,2272884,0
+ITB.US,D,20230602,000000,74.75,77.05,74.65,76.97,3280676,0
+ITB.US,D,20230605,000000,76.69,76.78,75.7,76.49,1376830,0
+ITB.US,D,20230606,000000,76.4,79.05,76.4,78.89,3377202,0
+ITB.US,D,20230607,000000,78.99,80.07,78.7467,78.99,2908497,0
+ITB.US,D,20230608,000000,78.91,79.52,78.62,78.73,1856469,0
+ITB.US,D,20230609,000000,78.67,79.27,78.22,78.76,2292766,0
+ITB.US,D,20230612,000000,79,80.33,78.39,79.89,2411355,0
+ITB.US,D,20230613,000000,80.22,80.92,80.12,80.42,1989118,0
+ITB.US,D,20230614,000000,80.4,81.1,79.02,79.22,2707934,0
+ITB.US,D,20230615,000000,80.17,81,79.62,80.81,2677988,0
+ITB.US,D,20230616,000000,81.04,81.58,80.43,80.73,1716118,0
+ITB.US,D,20230620,000000,80.89,81.91,80.58,81.54,2181084,0
+ITB.US,D,20230621,000000,81.27,82.295,80.8,82.02,2027371,0
+ITB.US,D,20230622,000000,81.62,82.01,81.22,81.84,1036380,0
+ITB.US,D,20230623,000000,81.625,82.44,81.53,82.23,1298141,0
+ITB.US,D,20230626,000000,82.4,83.38,82.02,82.27,1120996,0
+ITB.US,D,20230627,000000,82.59,85.05,82.51,84.88,3295725,0
+ITB.US,D,20230628,000000,84.86,85.46,84.48,84.67,2895901,0
+ITB.US,D,20230629,000000,84.45,84.75,83.88,84.72,2765349,0
+ITB.US,D,20230630,000000,85.24,85.8,84.86,85.44,2550259,0
+ITB.US,D,20230703,000000,85.65,85.75,84.61,84.98,841870,0
+ITB.US,D,20230705,000000,85.16,85.28,83.86,84.04,1659095,0
+ITB.US,D,20230706,000000,82.83,82.99,81.158,81.76,4312963,0
+ITB.US,D,20230707,000000,81.74,82.77,81.66,81.94,4130025,0
+ITB.US,D,20230710,000000,81.935,84.23,81.835,84.23,2520001,0
+ITB.US,D,20230711,000000,84.49,85.05,84.34,84.9,2160392,0
+ITB.US,D,20230712,000000,86.11,87.33,85.51,87.15,2788148,0
+ITB.US,D,20230713,000000,87.64,87.99,87.06,87.85,2418672,0
+ITB.US,D,20230714,000000,88.41,88.97,87.73,88.92,1509769,0
+ITB.US,D,20230717,000000,88.6,88.87,87.96,88.62,1560896,0
+ITB.US,D,20230718,000000,88.62,89.49,88.51,88.88,1280089,0
+ITB.US,D,20230719,000000,88.74,88.9664,88.11,88.85,1581552,0
+ITB.US,D,20230720,000000,89.44,89.65,85.77,86.5,4710978,0
+ITB.US,D,20230721,000000,86.86,87.415,86.48,86.81,1837132,0
+ITB.US,D,20230724,000000,86.85,87.52,86.64,87.34,1963363,0
+ITB.US,D,20230725,000000,87.24,89.03,87.24,88.56,2193720,0
+ITB.US,D,20230726,000000,88.36,89.18,87.86,88.64,3132985,0
+ITB.US,D,20230727,000000,89.17,89.69,87.58,87.81,3253470,0
+ITB.US,D,20230728,000000,88.87,89.2304,88.53,88.94,2930926,0
+ITB.US,D,20230731,000000,89.31,89.39,87.91,88.77,2018136,0
+ITB.US,D,20230801,000000,88.37,89.54,88.15,89.31,1793685,0
+ITB.US,D,20230802,000000,88.69,88.98,87.46,88.32,2713171,0
+ITB.US,D,20230803,000000,87.77,88,86.17,86.83,5447053,0
+ITB.US,D,20230804,000000,87.2,88.68,86.76,88.07,3199670,0
+ITB.US,D,20230807,000000,88.09,89.215,88.09,89.08,2086762,0
+ITB.US,D,20230808,000000,88.54,89.04,87.49,88.92,2436756,0
+ITB.US,D,20230809,000000,88.97,89.06,88.1,88.23,2445348,0
+ITB.US,D,20230810,000000,88.7,89.54,86.56,87.27,3863859,0
+ITB.US,D,20230811,000000,86.72,88.16,86.72,87.19,2006516,0
+ITB.US,D,20230814,000000,86.94,87.84,86.64,87.83,2261629,0
+ITB.US,D,20230815,000000,88.19,89.22,87.23,88.45,3208713,0
+ITB.US,D,20230816,000000,88.51,88.85,86.7,86.7,2961685,0
+ITB.US,D,20230817,000000,87.25,87.398,82.97,82.98,6486662,0
+ITB.US,D,20230818,000000,82.59,83.7099,82.25,83.41,5068962,0
+ITB.US,D,20230821,000000,83.25,83.69,81.77,82.74,4611435,0
+ITB.US,D,20230822,000000,83.33,83.76,82.89,83.38,3672786,0
+ITB.US,D,20230823,000000,83.83,84.76,83.34,84.33,3199969,0
+ITB.US,D,20230824,000000,84.17,84.75,83.09,83.09,2385342,0
+ITB.US,D,20230825,000000,83.46,83.62,80.78,82.19,6169302,0
+ITB.US,D,20230828,000000,82.54,83.27,82.28,82.89,2795752,0
+ITB.US,D,20230829,000000,82.66,84.95,82.34,84.87,4619322,0
+ITB.US,D,20230830,000000,84.83,86.42,84.65,86.07,3649500,0
+ITB.US,D,20230831,000000,86.2,86.55,85.74,86.24,2614474,0
+ITB.US,D,20230901,000000,86.88,87.8,86.5,87.49,2320154,0
+ITB.US,D,20230905,000000,87.02,87.19,83.29,83.48,4845349,0
+ITB.US,D,20230906,000000,83.43,84.58,83.43,84.34,2926671,0
+ITB.US,D,20230907,000000,84.13,85.25,83.72,84.97,2845907,0
+ITB.US,D,20230908,000000,85.09,85.56,84.35,84.59,2422729,0
+ITB.US,D,20230911,000000,85.07,86.28,85.07,85.21,2213710,0
+ITB.US,D,20230912,000000,84.94,85.46,83.125,83.37,3477823,0
+ITB.US,D,20230913,000000,83.51,83.81,81.6401,82.49,3161580,0
+ITB.US,D,20230914,000000,83.35,83.91,82.67,83.76,2704315,0
+ITB.US,D,20230915,000000,82.62,82.62,80.67,81.41,5414356,0
+ITB.US,D,20230918,000000,81.4,82.15,80.96,81.75,2930279,0
+ITB.US,D,20230919,000000,81.51,82.095,80.88,81.88,2309644,0
+ITB.US,D,20230920,000000,82.45,83.1,81.06,81.11,4097223,0
+ITB.US,D,20230921,000000,79.94,79.94,78.43,78.76,7237676,0
+ITB.US,D,20230922,000000,79.09,79.49,78.52,78.88,3996848,0
+ITB.US,D,20230925,000000,78.26,79.45,78.26,79.06,2810964,0
+ITB.US,D,20230926,000000,78.41,79.11,77.75,77.76,3194221,0
+ITB.US,D,20230927,000000,78.36,78.86,77.6,77.95,4972905,0
+ITB.US,D,20230928,000000,77.86,79.58,77.78,79.25,5737034,0
+ITB.US,D,20230929,000000,80.02,80.31,78.15,78.49,4769470,0
+ITB.US,D,20231002,000000,78.03,78.92,77.17,77.7,5385621,0
+ITB.US,D,20231003,000000,77.06,77.31,74.975,75.33,5893626,0
+ITB.US,D,20231004,000000,75.59,76.595,75.29,76.4,4832753,0
+ITB.US,D,20231005,000000,76.05,76.83,75.595,76,3102358,0
+ITB.US,D,20231006,000000,75.06,76.92,74.73,76.35,3303147,0
+ITB.US,D,20231009,000000,75.58,77.19,75.17,77.19,2879284,0
+ITB.US,D,20231010,000000,77.32,79.285,77.2,78.14,3437760,0
+ITB.US,D,20231011,000000,78.47,79.54,78.15,79.03,2595985,0
+ITB.US,D,20231012,000000,78.24,78.55,74.73,75.38,4605266,0
+ITB.US,D,20231013,000000,75.585,76.39,75,75.5,2716482,0
+ITB.US,D,20231016,000000,76.35,76.62,75.44,76.17,2017797,0
+ITB.US,D,20231017,000000,75.4,77.23,75.4,76.3,3019616,0
+ITB.US,D,20231018,000000,75.67,75.67,74.18,74.23,4177642,0
+ITB.US,D,20231019,000000,74.26,74.58,72.58,72.87,3982199,0
+ITB.US,D,20231020,000000,72.84,73.37,72.06,72.34,2620905,0
+ITB.US,D,20231023,000000,72.34,73.6,72.03,72.86,3267513,0
+ITB.US,D,20231024,000000,72.9,73.46,72.32,72.57,2259416,0
+ITB.US,D,20231025,000000,72.19,72.3,71.218,71.4,2999853,0
+ITB.US,D,20231026,000000,71.65,73.07,71.65,72.17,4722119,0
+ITB.US,D,20231027,000000,72.325,72.57,71.61,71.83,2076621,0
+ITB.US,D,20231030,000000,72.22,72.87,71.55,72.39,1842845,0
+ITB.US,D,20231031,000000,72.7,73.91,72.7,73.52,3017941,0
+ITB.US,D,20231101,000000,73.64,76.15,72.85,76.1,5758391,0
+ITB.US,D,20231102,000000,77.69,79.41,77.63,78.7,6573251,0
+ITB.US,D,20231103,000000,80.21,82.2,80.01,81.24,4127793,0
+ITB.US,D,20231106,000000,80.81,81.11,79.99,80.37,2957185,0
+ITB.US,D,20231107,000000,80.31,81.77,80.31,81.37,2826005,0
+ITB.US,D,20231108,000000,81.38,82.1454,80.83,81.33,1825130,0
+ITB.US,D,20231109,000000,81.37,81.89,79.98,80.21,4781170,0
+ITB.US,D,20231110,000000,80.7,82.085,80.18,81.99,3079217,0
+ITB.US,D,20231113,000000,81.45,81.92,80.84,81.6,2497021,0
+ITB.US,D,20231114,000000,84.46,87.43,84.46,86.65,8748121,0
+ITB.US,D,20231115,000000,86.63,87.6,86.125,86.15,3595328,0
+ITB.US,D,20231116,000000,86.35,87.035,85.94,86.12,2760342,0
+ITB.US,D,20231117,000000,86.63,86.97,86.36,86.69,2727433,0
+ITB.US,D,20231120,000000,86.78,87.13,86.01,87.04,1911670,0
+ITB.US,D,20231121,000000,86.45,86.89,86.03,86.06,1961456,0
+ITB.US,D,20231122,000000,86.8,87.43,86.09,86.44,1462147,0
+ITB.US,D,20231124,000000,86.34,86.8,86.12,86.75,725348,0
+ITB.US,D,20231127,000000,86.35,86.82,86.11,86.47,1570785,0
+ITB.US,D,20231128,000000,86.19,86.68,85.8,85.92,2377549,0
+ITB.US,D,20231129,000000,86.85,87.41,86.58,86.69,1900364,0
+ITB.US,D,20231130,000000,86.78,87.05,85.67,86.91,1617700,0
+ITB.US,D,20231201,000000,86.96,89.58,86.88,89.53,3495856,0
+ITB.US,D,20231204,000000,89.09,90.35,89.01,89.98,1886460,0
+ITB.US,D,20231205,000000,89.8,90.12,89.31,89.82,1639635,0
+ITB.US,D,20231206,000000,90.74,92.47,90.74,91.34,3414717,0
+ITB.US,D,20231207,000000,91.57,92.45,91.27,92.41,3083382,0
+ITB.US,D,20231208,000000,92.27,93.69,92.1,93.46,2217170,0
+ITB.US,D,20231211,000000,93.53,93.98,92.92,93.59,1561650,0
+ITB.US,D,20231212,000000,93.74,94.21,93.27,93.71,1564995,0
+ITB.US,D,20231213,000000,94.21,96.88,92.97,96.63,4700758,0
+ITB.US,D,20231214,000000,98.45,102.85,98,102.59,5054450,0
+ITB.US,D,20231215,000000,101.38,103.17,100.79,100.92,4039739,0
+ITB.US,D,20231218,000000,101.26,101.26,99.2437,99.96,2864515,0
+ITB.US,D,20231219,000000,100.82,101.76,100.43,101.38,2466808,0
+ITB.US,D,20231220,000000,101.23,102.3,100.08,100.1,2399476,0
+ITB.US,D,20231221,000000,101.53,101.94,100.23,101.18,1757569,0
+ITB.US,D,20231222,000000,101.72,101.81,100.78,101.44,1202062,0
+ITB.US,D,20231226,000000,101.56,102.28,101.3994,101.99,991328,0
+ITB.US,D,20231227,000000,102.13,102.92,101.81,102.47,931175,0
+ITB.US,D,20231228,000000,102.36,102.54,101.84,102.14,887978,0
+ITB.US,D,20231229,000000,102.04,102.43,101.51,101.73,949747,0
+ITB.US,D,20240102,000000,100.26,101.2,99.4,100.49,2164292,0
+ITB.US,D,20240103,000000,99.06,99.25,97.68,98.24,3170646,0
+ITB.US,D,20240104,000000,97.79,98.91,97.7,97.74,1870721,0
+ITB.US,D,20240105,000000,97.4,99.35,97.01,98.55,1949735,0
+ITB.US,D,20240108,000000,99.03,100.6,99.03,100.55,1063776,0
+ITB.US,D,20240109,000000,99.79,100.4499,99.33,100.19,1215600,0
+ITB.US,D,20240110,000000,101.23,102.27,101.08,101.83,1896803,0
+ITB.US,D,20240111,000000,101.29,102.28,100.62,102.24,1557188,0
+ITB.US,D,20240112,000000,102.75,102.799,100.6308,101.23,823826,0
+ITB.US,D,20240116,000000,100.73,101,99.89,100.62,2143251,0
+ITB.US,D,20240117,000000,99.49,100.32,99.42,100.02,1726342,0
+ITB.US,D,20240118,000000,101.14,101.79,99.99,101.28,1669369,0
+ITB.US,D,20240119,000000,101.66,102.66,100.69,102.41,1320274,0
+ITB.US,D,20240122,000000,102.99,104.49,102.83,104.35,2809594,0
+ITB.US,D,20240123,000000,102.44,102.75,98.88,99.29,8737819,0
+ITB.US,D,20240124,000000,100.38,100.44,97.37,97.53,4711737,0
+ITB.US,D,20240125,000000,98.5,99.68,98.22,99.68,2895218,0
+ITB.US,D,20240126,000000,99.59,100.36,99.1,99.61,2215866,0
+ITB.US,D,20240129,000000,99.61,100.83,99.45,100.63,1836168,0
+ITB.US,D,20240130,000000,100.56,102.02,100.56,101.17,1594364,0
+ITB.US,D,20240131,000000,100.9,101.94,99.735,99.98,2424313,0
+ITB.US,D,20240201,000000,100.78,102.335,99.8,102.25,1952692,0
+ITB.US,D,20240202,000000,100.72,102.89,99.76,102.1,2062431,0
+ITB.US,D,20240205,000000,101,101.18,99.53,100.71,2089660,0
+ITB.US,D,20240206,000000,100.99,101.36,99.66,100.76,1372082,0
+ITB.US,D,20240207,000000,101.32,102.88,101.32,102.12,2362160,0
+ITB.US,D,20240208,000000,102.27,103.14,102.15,103.1,1296228,0
+ITB.US,D,20240209,000000,103.41,103.5472,102.0809,103.18,1117087,0
+ITB.US,D,20240212,000000,103.43,105.83,103.43,105.48,1836044,0
+ITB.US,D,20240213,000000,101.7,102.6912,100.44,101.67,4392461,0
+ITB.US,D,20240214,000000,103.1,103.95,102,103.69,3936407,0
+ITB.US,D,20240215,000000,104.24,104.56,103.28,104.33,1204969,0
+ITB.US,D,20240216,000000,102.92,103.51,102.28,102.43,2081423,0
+ITB.US,D,20240220,000000,101.31,102.685,100.97,102.5,1497966,0
+ITB.US,D,20240221,000000,103.42,104.1,102.21,103.1,1561307,0
+ITB.US,D,20240222,000000,104.18,105.06,103.78,104.78,1549649,0
+ITB.US,D,20240223,000000,105.19,106.27,105.01,105.72,1488889,0
+ITB.US,D,20240226,000000,105.97,106.41,105.56,105.72,1334350,0
+ITB.US,D,20240227,000000,106.27,106.88,105.57,106.21,1468630,0
+ITB.US,D,20240228,000000,105.77,106.68,105.46,106.04,1018976,0
+ITB.US,D,20240229,000000,106.9,108.03,106.68,107.9,2323449,0
+ITB.US,D,20240301,000000,108,109.695,107.01,109.64,3012003,0
+ITB.US,D,20240304,000000,110.38,110.96,109.07,109.23,2882185,0
+ITB.US,D,20240305,000000,109.25,110.28,107.6,107.99,1208897,0
+ITB.US,D,20240306,000000,109.13,109.225,108.18,108.97,1305772,0
+ITB.US,D,20240307,000000,110.05,111.55,109.93,110.69,1358349,0
+ITB.US,D,20240308,000000,111.59,111.8,109.41,109.77,1235553,0
+ITB.US,D,20240311,000000,109.67,109.67,107.65,108.92,1614581,0
+ITB.US,D,20240312,000000,109.17,110.555,108.16,110.17,2340427,0
+ITB.US,D,20240313,000000,110.32,111.73,110.25,110.83,1165841,0
+ITB.US,D,20240314,000000,109.89,110.81,106.57,107.33,2920001,0
+ITB.US,D,20240315,000000,107.07,108.74,106.59,108.13,1746048,0
+ITB.US,D,20240318,000000,108.96,109.24,107.31,107.79,1160872,0
+ITB.US,D,20240319,000000,107.95,110.02,107.74,109.94,856670,0
+ITB.US,D,20240320,000000,109.98,112.5,109.545,112.24,1203765,0
+ITB.US,D,20240321,000000,113.19,114.88,113.072,114.19,2660158,0
+ITB.US,D,20240322,000000,114.67,114.67,113.45,113.86,991210,0
+ITB.US,D,20240325,000000,113.94,114.2,113.06,113.1,736368,0
+ITB.US,D,20240326,000000,113.87,113.93,112.64,112.71,431619,0
+ITB.US,D,20240327,000000,113.66,114.54,113.34,114.54,831836,0
+ITB.US,D,20240328,000000,114.83,116.34,114.6,115.77,1396702,0
+ITB.US,D,20240401,000000,116.14,116.145,113.65,113.96,2739229,0
+ITB.US,D,20240402,000000,111.82,112.04,109.98,110.71,3079306,0
+ITB.US,D,20240403,000000,110.09,112.19,110,111.94,1416783,0
+ITB.US,D,20240404,000000,113.4,113.785,110.04,110.32,1677960,0
+ITB.US,D,20240405,000000,110.41,112.07,110.41,111.87,1381873,0
+ITB.US,D,20240408,000000,112.15,112.44,110.9601,111.45,805525,0
+ITB.US,D,20240409,000000,112.47,112.47,109.86,111.78,1176643,0
+ITB.US,D,20240410,000000,108.2,108.47,106.33,106.53,3022720,0
+ITB.US,D,20240411,000000,107.2,108.0844,106.78,107.51,1834617,0
+ITB.US,D,20240412,000000,106.85,107.34,106.25,107.26,2175986,0
+ITB.US,D,20240415,000000,107.49,108.19,105.22,105.49,1971980,0
+ITB.US,D,20240416,000000,104.66,104.685,102.461,103.58,2389268,0
+ITB.US,D,20240417,000000,104.34,104.615,102.71,102.93,2823172,0
+ITB.US,D,20240418,000000,105.53,105.53,102.91,103,2060354,0
+ITB.US,D,20240419,000000,103,103.95,101.66,102.34,1955999,0
+ITB.US,D,20240422,000000,102.81,103.9,101.98,103.17,1819261,0
+ITB.US,D,20240423,000000,103.67,106.21,102.73,105.995,2125160,0
+ITB.US,D,20240424,000000,105.99,107.04,103.96,104.74,2010109,0
+ITB.US,D,20240425,000000,103.35,104.76,101.6,104.41,3367041,0
+ITB.US,D,20240426,000000,104.79,106.72,104.79,105.65,1646267,0
+ITB.US,D,20240429,000000,106.11,106.98,105.465,106.21,934154,0
+ITB.US,D,20240430,000000,105.15,105.8,103.84,103.85,1223149,0
+ITB.US,D,20240501,000000,103.64,106.73,103,104.07,2513061,0
+ITB.US,D,20240502,000000,105.07,105.62,103.14,105.57,1231789,0
+ITB.US,D,20240503,000000,107.98,110.35,107.31,107.37,1961221,0
+ITB.US,D,20240506,000000,108.65,108.98,107.8225,108.87,774784,0
+ITB.US,D,20240507,000000,108.86,108.95,107.87,107.94,770221,0
+ITB.US,D,20240508,000000,106.98,107.5505,106.48,106.64,914144,0
+ITB.US,D,20240509,000000,106.91,108.51,106.7,108.37,1312301,0
+ITB.US,D,20240510,000000,108.51,108.84,108.1,108.57,1461050,0
+ITB.US,D,20240513,000000,109.21,109.37,107.37,107.45,1340763,0
+ITB.US,D,20240514,000000,108.27,108.4,107.4,108.1,1444682,0
+ITB.US,D,20240515,000000,110.26,112.29,110.24,112.13,2467124,0
+ITB.US,D,20240516,000000,111.68,111.75,108.59,108.69,2291345,0
+ITB.US,D,20240517,000000,108.95,109.16,108.19,108.69,979041,0
+ITB.US,D,20240520,000000,108.85,109.3,108.13,108.19,958694,0
+ITB.US,D,20240521,000000,108.08,108.17,106.85,107.44,915294,0
+ITB.US,D,20240522,000000,106.96,106.96,104.25,104.55,2207245,0
+ITB.US,D,20240523,000000,105.06,105.278,103.19,103.63,2166542,0
+ITB.US,D,20240524,000000,104.2,104.92,103.95,104.81,1213699,0
+ITB.US,D,20240528,000000,104.81,105.56,103.05,103.56,1406191,0
+ITB.US,D,20240529,000000,102.34,102.89,101.93,102.46,1546558,0
+ITB.US,D,20240530,000000,103.12,104.67,103.01,104.64,2058559,0
+ITB.US,D,20240531,000000,105.22,106.28,104.36,106.17,1931396,0
+ITB.US,D,20240603,000000,106.44,106.64,104.67,105.25,1349392,0
+ITB.US,D,20240604,000000,104.74,104.96,103.0275,103.25,2064460,0
+ITB.US,D,20240605,000000,103.67,105.17,102.8205,105.15,1370161,0
+ITB.US,D,20240606,000000,104.52,105.31,103.71,103.86,804137,0
+ITB.US,D,20240607,000000,102.4,102.54,100.93,102.08,2113558,0
+ITB.US,D,20240610,000000,101.17,103.12,100.97,103.03,1174374,0
+ITB.US,D,20240611,000000,102.26,102.5,100.98,101.62,1384938,0
+ITB.US,D,20240612,000000,105.47,107.695,104.39,104.95,4496658,0
+ITB.US,D,20240613,000000,105.04,105.38,103.72,105.06,2253689,0
+ITB.US,D,20240614,000000,103.86,104.05,102.32,103.93,2234458,0
+ITB.US,D,20240617,000000,103.79,104.89,103.11,104.77,1390649,0
+ITB.US,D,20240618,000000,103.81,104.51,102.62,102.92,2835018,0
+ITB.US,D,20240620,000000,102.31,103.6,101.825,102.37,1947769,0
+ITB.US,D,20240621,000000,102.42,103.01,100.97,102.78,1650365,0
+ITB.US,D,20240624,000000,102.77,104.22,102.335,103.41,1818014,0
+ITB.US,D,20240625,000000,103.03,103.19,99.68,100.52,2711408,0
+ITB.US,D,20240626,000000,100.03,100.87,100.03,100.75,1015815,0
+ITB.US,D,20240627,000000,100.61,101.04,100.14,100.89,828041,0
+ITB.US,D,20240628,000000,101.2,102.06,100.46,101.06,1632954,0
+ITB.US,D,20240701,000000,101.27,101.72,98.5,98.55,2686316,0
+ITB.US,D,20240702,000000,97.18,98.22,97.02,97.89,2355064,0
+ITB.US,D,20240703,000000,97.82,99.33,97.67,98.15,1709847,0
+ITB.US,D,20240705,000000,97.89,98.39,96.97,97.52,1607807,0
+ITB.US,D,20240708,000000,98.03,99.27,97.59,98.56,2425178,0
+ITB.US,D,20240709,000000,98.37,99.38,97.88,98.23,2176767,0
+ITB.US,D,20240710,000000,98.54,100.44,98.5,100.34,2659417,0
+ITB.US,D,20240711,000000,102.98,106.92,102.94,106.56,5017197,0
+ITB.US,D,20240712,000000,107.56,109.96,107.39,108.58,4325989,0
+ITB.US,D,20240715,000000,109.11,110.18,108.18,108.48,1605574,0
+ITB.US,D,20240716,000000,109.96,115.01,109.745,114.9,3491740,0
+ITB.US,D,20240717,000000,113.52,114.74,112.4,112.47,2906543,0
+ITB.US,D,20240718,000000,114.03,118.66,113.99,114.55,4020151,0
+ITB.US,D,20240719,000000,114.84,115.63,113.51,114.29,1163505,0
+ITB.US,D,20240722,000000,114.79,115.99,112.92,115.99,1853782,0
+ITB.US,D,20240723,000000,115.4,117.0126,114.3313,116.37,1120216,0
+ITB.US,D,20240724,000000,115.73,116.63,112.98,113.02,1779000,0
+ITB.US,D,20240725,000000,113.64,117.55,113.08,115.14,2039861,0
+ITB.US,D,20240726,000000,117.11,120.2999,117.06,119.1,2212412,0
+ITB.US,D,20240729,000000,119.63,120.5,118.56,120.05,1604239,0
+ITB.US,D,20240730,000000,120.65,121.7,119.65,121.11,1672527,0
+ITB.US,D,20240731,000000,121.68,123.89,119.81,120.59,2849288,0
+ITB.US,D,20240801,000000,120.81,121.92,116.8,117.96,3010573,0
+ITB.US,D,20240802,000000,114.49,116.64,113.47,115.88,2680935,0
+ITB.US,D,20240805,000000,109.215,114.14,108.89,112.61,2658953,0
+ITB.US,D,20240806,000000,112.24,115.11,110.11,112.86,2170560,0
+ITB.US,D,20240807,000000,114.45,115.11,109.38,109.61,3653400,0
+ITB.US,D,20240808,000000,110.97,112.12,109.92,111.51,1159321,0
+ITB.US,D,20240809,000000,112.27,112.79,111.15,111.98,1852133,0
+ITB.US,D,20240812,000000,112.37,112.37,110.37,111.16,1675623,0
+ITB.US,D,20240813,000000,112.02,113.65,111.49,113.08,1882495,0
+ITB.US,D,20240814,000000,113.805,114.17,112.25,112.59,1298581,0
+ITB.US,D,20240815,000000,114.02,114.75,112.76,114.09,1147812,0
+ITB.US,D,20240816,000000,113.91,115.68,113.58,114.11,1468249,0
+ITB.US,D,20240819,000000,114.84,116.3,114.46,116.1,1290118,0
+ITB.US,D,20240820,000000,116.53,117.14,115.095,115.31,1607675,0
+ITB.US,D,20240821,000000,116.59,118.89,116.59,118.69,2183850,0
+ITB.US,D,20240822,000000,119.02,119.29,117.65,118.12,1531023,0
+ITB.US,D,20240823,000000,119.43,123.36,118.95,123.15,2380788,0
+ITB.US,D,20240826,000000,124.5,124.5,121.68,121.75,1452376,0
+ITB.US,D,20240827,000000,121.3,121.3,119.88,120.53,867902,0
+ITB.US,D,20240828,000000,120.21,120.908,119.3,119.94,1190175,0
+ITB.US,D,20240829,000000,121.04,121.04,118.79,119.53,1409182,0
+ITB.US,D,20240830,000000,120.61,121.25,118.7,120.98,1135735,0
+ITB.US,D,20240903,000000,120.52,121.79,116.91,117.72,1961811,0
+ITB.US,D,20240904,000000,117.39,117.92,115.92,117.59,1348301,0
+ITB.US,D,20240905,000000,118.13,118.19,116.345,116.78,1581905,0
+ITB.US,D,20240906,000000,117.32,119.71,117.16,117.36,2577301,0
+ITB.US,D,20240909,000000,117.5,119.24,117.19,117.85,1132740,0
+ITB.US,D,20240910,000000,118.565,118.83,117.19,118.46,3290718,0
+ITB.US,D,20240911,000000,117.92,118.15,114.78,117.81,1738963,0
+ITB.US,D,20240912,000000,118.59,120.82,118.17,120.38,1463701,0
+ITB.US,D,20240913,000000,121.9,124.34,121.89,123.97,1475537,0
+ITB.US,D,20240916,000000,124.72,125.34,123.06,124.72,1284585,0
+ITB.US,D,20240917,000000,125.5,126.38,124.36,125.73,1797254,0
+ITB.US,D,20240918,000000,126.23,128.38,124.6,125.56,3778439,0
+ITB.US,D,20240919,000000,129.27,129.29,126.16,128.58,2883088,0
+ITB.US,D,20240920,000000,126.52,127.2,125.13,125.59,2145589,0
+ITB.US,D,20240923,000000,126.67,127.62,125.36,126.64,1306985,0
+ITB.US,D,20240924,000000,127.02,127.4,125.62,126.52,1603884,0
+ITB.US,D,20240925,000000,125.75,125.77,123.93,124.24,1466158,0
+ITB.US,D,20240926,000000,125.12,125.88,124.5,124.87,1408103,0
+ITB.US,D,20240927,000000,126.12,128.14,125.59,126.77,1947487,0
+ITB.US,D,20240930,000000,126.41,127.28,125.47,127.1,979687,0
+ITB.US,D,20241001,000000,127.3,128.025,125.56,127.56,1179027,0
+ITB.US,D,20241002,000000,126.64,127.12,125.09,126.37,1330872,0
+ITB.US,D,20241003,000000,125.61,126.75,124.5,126.02,1027063,0
+ITB.US,D,20241004,000000,126.62,126.81,122.08,123.72,2634366,0
+ITB.US,D,20241007,000000,122.28,123.63,121.3,123.53,1760585,0
+ITB.US,D,20241008,000000,123.9,125.56,123.24,124.46,1501286,0
+ITB.US,D,20241009,000000,125.14,125.24,124.035,124.78,1372495,0
+ITB.US,D,20241010,000000,123.28,124.09,122.53,122.94,1402710,0
+ITB.US,D,20241011,000000,123.2,124.53,123.05,123.72,968978,0
+ITB.US,D,20241014,000000,124.03,126.42,123.62,126.33,1133821,0
+ITB.US,D,20241015,000000,126.895,128.85,126.76,127.16,1601426,0
+ITB.US,D,20241016,000000,127.91,129.28,127.73,128.87,902930,0
+ITB.US,D,20241017,000000,128.85,129,127.24,127.81,1261003,0
+ITB.US,D,20241018,000000,128.4,129.89,127.915,129.34,1656251,0
+ITB.US,D,20241021,000000,128.89,129.15,124.67,124.87,2256867,0
+ITB.US,D,20241022,000000,123.01,123.19,120.69,120.69,2060502,0
+ITB.US,D,20241023,000000,120.09,121.35,119.37,120.33,1907904,0
+ITB.US,D,20241024,000000,120.92,122.12,120.46,121.63,1382272,0
+ITB.US,D,20241025,000000,122.17,122.2199,119.72,119.8,1078922,0
+ITB.US,D,20241028,000000,120.78,122.22,120.4,120.95,1049224,0
+ITB.US,D,20241029,000000,114.955,117.5,113.15,117.5,3824127,0
+ITB.US,D,20241030,000000,116.82,119.2889,116.71,117.74,1453103,0
+ITB.US,D,20241031,000000,117.44,117.99,116.7501,117.22,1026269,0
+ITB.US,D,20241101,000000,118.7,119.67,117.02,117.15,1439878,0
+ITB.US,D,20241104,000000,118.09,121.03,117.965,118.89,1383064,0
+ITB.US,D,20241105,000000,118.67,121.62,118.1,121.58,1496876,0
+ITB.US,D,20241106,000000,117.5,119.3699,116.1,119,3678944,0
+ITB.US,D,20241107,000000,119,120.8,118.73,120.02,1521351,0
+ITB.US,D,20241108,000000,119.96,121.74,119.96,121.09,858871,0
+ITB.US,D,20241111,000000,121.87,122.49,121.18,121.52,1146911,0
+ITB.US,D,20241112,000000,120.88,121.09,118.04,118.1,2223737,0
+ITB.US,D,20241113,000000,119.49,120.14,117.97,118.08,2606663,0
+ITB.US,D,20241114,000000,118.39,120.24,118.21,118.92,1654575,0
+ITB.US,D,20241115,000000,118.5961,118.97,117.47,117.72,1379667,0
+ITB.US,D,20241118,000000,116.89,118.2732,116.71,117.48,879932,0
+ITB.US,D,20241119,000000,116.74,117.64,115.56,117.28,914311,0
+ITB.US,D,20241120,000000,117.3,117.72,116.64,117.5,1068110,0
+ITB.US,D,20241121,000000,118.05,119.545,117.6,118.45,1380413,0
+ITB.US,D,20241122,000000,119,120.46,119,120.31,1109473,0
+ITB.US,D,20241125,000000,122.1,127.43,122.03,126.43,2964779,0
+ITB.US,D,20241126,000000,125.4,125.89,123,123.76,1451538,0
+ITB.US,D,20241127,000000,124.82,125.51,123.58,123.78,667169,0
+ITB.US,D,20241129,000000,124.64,125.5,123.62,123.82,532811,0
+ITB.US,D,20241202,000000,123.81,123.953,122.23,123.34,925316,0
+ITB.US,D,20241203,000000,123.52,123.99,122.46,123.12,479818,0
+ITB.US,D,20241204,000000,122.14,122.41,120.1,120.47,1422552,0
+ITB.US,D,20241205,000000,120.72,120.92,118.92,118.96,2197541,0
+ITB.US,D,20241206,000000,120.72,121.11,118.61,118.98,1034174,0
+ITB.US,D,20241209,000000,120.29,120.41,119.2,119.95,1305118,0
+ITB.US,D,20241210,000000,118.06,118.59,116.3,117.19,1799745,0
+ITB.US,D,20241211,000000,118.21,118.38,116.25,116.28,1395276,0
+ITB.US,D,20241212,000000,116,116,114.56,114.75,2602755,0
+ITB.US,D,20241213,000000,114.33,114.36,112.2,113.02,3216391,0
+ITB.US,D,20241216,000000,113.03,114.04,111.68,111.79,1344705,0
+ITB.US,D,20241217,000000,111.17,112.29,110.3984,110.68,1160787,0
+ITB.US,D,20241218,000000,111.02,111.45,106.04,106.15,3303116,0
+ITB.US,D,20241219,000000,104.125,105.68,103.07,103.41,3254286,0
+ITB.US,D,20241220,000000,103.03,105.39,103.03,104.51,4457177,0
+ITB.US,D,20241223,000000,104.06,104.54,103.49,104.48,1488261,0
+ITB.US,D,20241224,000000,104.2,105.04,103.95,104.97,897219,0
+ITB.US,D,20241226,000000,104,105.22,103.76,104.95,2118240,0
+ITB.US,D,20241227,000000,104.36,105.21,103.3,103.84,2615548,0
+ITB.US,D,20241230,000000,103.17,103.81,101.9388,103.31,2060277,0
+ITB.US,D,20241231,000000,103.75,104.27,103.2,103.39,1770165,0
+ITB.US,D,20250102,000000,104.2,104.8,101.65,102.06,2714120,0
+ITB.US,D,20250103,000000,102.6328,103.65,102.22,103.31,1933092,0
+ITB.US,D,20250106,000000,103.865,105.01,102.8,103,1486929,0
+ITB.US,D,20250107,000000,103.07,103.57,101.33,101.59,2779902,0
+ITB.US,D,20250108,000000,101.36,102.9,100.46,102.78,3041972,0
+ITB.US,D,20250110,000000,102.03,102.12,100.535,100.66,1883954,0
+ITB.US,D,20250113,000000,100.3,102.375,100.27,102.33,4703315,0
+ITB.US,D,20250114,000000,105.36,105.388,103.82,105.31,3337889,0
+ITB.US,D,20250115,000000,109.86,109.985,107.53,107.98,4965026,0
+ITB.US,D,20250116,000000,107.51,108.92,106.68,108.81,2610439,0
+ITB.US,D,20250117,000000,110.84,110.85,108.88,109.24,2518190,0
+ITB.US,D,20250121,000000,110.28,111.95,109,109.2,4707546,0
+ITB.US,D,20250122,000000,108.77,109.86,108.55,109.72,1989929,0
+ITB.US,D,20250123,000000,109.335,110.34,108.7,109.78,2116141,0
+ITB.US,D,20250124,000000,109.78,109.89,108.53,108.76,1993185,0
+ITB.US,D,20250127,000000,108.6,111.87,108.6,111.45,5093524,0
+ITB.US,D,20250128,000000,111.42,111.45,109.17,109.17,3051169,0
+ITB.US,D,20250129,000000,109.11,109.65,106.95,107.38,4162150,0
+ITB.US,D,20250130,000000,108.265,111.02,107.79,110.11,4491385,0
+ITB.US,D,20250131,000000,109.41,109.83,107.2,107.25,3640757,0
+ITB.US,D,20250203,000000,105.15,105.78,103.5,104.44,5294838,0
+ITB.US,D,20250204,000000,104.34,105.86,103.88,105.44,3439152,0
+ITB.US,D,20250205,000000,107,107.22,105.8,106.51,3225132,0
+ITB.US,D,20250206,000000,106.7,107.34,105.385,105.99,2883225,0
+ITB.US,D,20250207,000000,105.61,105.79,102.3,102.72,3443090,0
+ITB.US,D,20250210,000000,103.5,103.98,102.98,103.14,2506791,0
+ITB.US,D,20250211,000000,102.79,104.27,102.62,103.65,2502696,0
+ITB.US,D,20250212,000000,101.29,101.82,100.22,101.71,5152962,0
+ITB.US,D,20250213,000000,102.6853,103.08,101.65,102.93,2284529,0
+ITB.US,D,20250214,000000,103.7783,105.21,103.13,103.33,2050876,0
+ITB.US,D,20250218,000000,103.05,103.1,101.245,102.1,1969527,0
+ITB.US,D,20250219,000000,99.46,100.8,98.89,100.52,3694096,0
+ITB.US,D,20250220,000000,100.0976,101,99.78,100.79,2650855,0
+ITB.US,D,20250221,000000,101.6,101.76,97.62,98.31,4540995,0
+ITB.US,D,20250224,000000,98.61,98.7,96.99,97.85,2694322,0
+ITB.US,D,20250225,000000,98.37,101.575,98.29,101,4740094,0
+ITB.US,D,20250226,000000,101.1799,101.39,99.57,99.78,2056278,0
+ITB.US,D,20250227,000000,99.71,100.38,98.32,98.39,4129551,0
+ITB.US,D,20250228,000000,98.6,99.27,97.64,98.84,2441530,0
+ITB.US,D,20250303,000000,99.18,99.68,96.63,97.13,3063601,0
+ITB.US,D,20250304,000000,96.081,98.03,95.35,96.57,3879070,0
+ITB.US,D,20250305,000000,96.8,99.09,96.75,98.94,2472717,0
+ITB.US,D,20250306,000000,98.75,100.745,98.4,100.21,3723323,0
+ITB.US,D,20250307,000000,100.36,100.49,98.3,99.94,2290939,0
+ITB.US,D,20250310,000000,98.98,102.09,98.89,99.62,3123283,0
+ITB.US,D,20250311,000000,99.62,100,96.9433,97.43,2602412,0
+ITB.US,D,20250312,000000,97.97,98.26,95.73,96.33,2156731,0
+ITB.US,D,20250313,000000,96.32,96.61,93.45,93.86,3648470,0
+ITB.US,D,20250314,000000,94.97,95.5,94.0001,95.41,1392503,0
+ITB.US,D,20250317,000000,95.28,96.38,95.02,95.96,1306072,0
+ITB.US,D,20250318,000000,95.27,95.82,94.5675,94.95,1158160,0
+ITB.US,D,20250319,000000,95,97,94.61,96.48,1890119,0
+ITB.US,D,20250320,000000,96.1,98.24,96.01,96.45,1730177,0
+ITB.US,D,20250321,000000,93.92,95.26,93.39,94.83,3585902,0
+ITB.US,D,20250324,000000,96,97.71,95.74,97.59,1582453,0
+ITB.US,D,20250325,000000,96.58,98.395,95.94,97.12,2417156,0
+ITB.US,D,20250326,000000,97.15,98.22,96.34,96.96,2103367,0
+ITB.US,D,20250327,000000,96.69,97.9,96.415,96.84,1672618,0
+ITB.US,D,20250328,000000,96.84,97.13,94.02,94.37,1819734,0
+ITB.US,D,20250331,000000,93.73,95.81,92.8075,95.21,2259229,0
+ITB.US,D,20250401,000000,95.15,95.739,93.97,95.22,1815142,0
+ITB.US,D,20250402,000000,94.28,96.72,94.19,96.61,2044857,0
+ITB.US,D,20250403,000000,92.85,93.49,90.04,90.76,3360322,0
+ITB.US,D,20250404,000000,88.4,95.18,88.15,92.55,6046698,0
+ITB.US,D,20250407,000000,89.63,93.97,88.18,88.73,3611595,0
+ITB.US,D,20250408,000000,91.02,91.48,84.17,85.52,1999345,0
+ITB.US,D,20250409,000000,83.84,92.03,82.71,91,4328381,0
+ITB.US,D,20250410,000000,88.6667,89.79,85.56,88.3,2066774,0
+ITB.US,D,20250411,000000,87.62,89.41,85.615,89.24,2292447,0
+ITB.US,D,20250414,000000,90.9269,90.9269,88.54,89.97,1021007,0
+ITB.US,D,20250415,000000,89.91,90.81,88.68,89.13,1334521,0
+ITB.US,D,20250416,000000,88.92,89.67,86.5,87.28,2085484,0
+ITB.US,D,20250417,000000,87.54,89.54,87.4,89.07,1507142,0
+ITB.US,D,20250421,000000,88.14,88.23,86.47,87.48,956137,0
+ITB.US,D,20250422,000000,88.455,90.83,88.28,90.64,1168148,0
+ITB.US,D,20250423,000000,92.63,93.885,90.26,90.51,1337976,0
+ITB.US,D,20250424,000000,90.82,92.37,89.83,92.15,1603780,0
+ITB.US,D,20250425,000000,91.71,91.735,90.59,91.26,692104,0
+ITB.US,D,20250428,000000,91.35,92.26,90.5,91.41,938965,0
+ITB.US,D,20250429,000000,91.37,91.94,90.4262,91.59,1006432,0
+ITB.US,D,20250430,000000,90.23,92.36,89.75,92.09,1088590,0
+ITB.US,D,20250501,000000,92.15,93.3,91.17,91.865,871543,0
+ITB.US,D,20250502,000000,92.7,93.99,92.59,93.66,1064108,0
+ITB.US,D,20250505,000000,93.14,93.97,92.66,92.89,954197,0
+ITB.US,D,20250506,000000,92.11,92.96,90.84,90.95,1515799,0
+ITB.US,D,20250507,000000,91.4,91.71,90.6425,91.13,797159,0
+ITB.US,D,20250508,000000,91.92,93.53,91.71,92.72,1288968,0
+ITB.US,D,20250509,000000,92.98,93.19,91.77,92.05,615081,0
+ITB.US,D,20250512,000000,95.625,97.62,94.605,95.99,1555024,0
+ITB.US,D,20250513,000000,96.62,97.03,96.04,96.14,1816084,0
+ITB.US,D,20250514,000000,95.625,95.8,93.165,93.26,2625438,0
+ITB.US,D,20250515,000000,93.47,94.14,92.21,94.05,1535775,0
+ITB.US,D,20250516,000000,94.09,95.5,93.91,95.42,1400921,0
+ITB.US,D,20250519,000000,93.2,94.77,93.2,94.52,3086357,0
+ITB.US,D,20250520,000000,94.51,94.77,92.8425,93.15,2493723,0
+ITB.US,D,20250521,000000,92.61,92.81,90.2,90.55,3675611,0
+ITB.US,D,20250522,000000,90,90.52,89.04,90.15,3465608,0
+ITB.US,D,20250523,000000,88.8859,90.07,88.7,89.74,1802039,0
+ITB.US,D,20250527,000000,90.78,91.635,89.88,91.57,2671698,0
+ITB.US,D,20250528,000000,91.22,91.47,88.96,89.05,4929204,0
+ITB.US,D,20250529,000000,89.86,90.1,88.56,89.71,5166968,0
+ITB.US,D,20250530,000000,89.43,89.8,88.7,89.48,1441409,0
+ITB.US,D,20250602,000000,88.61,88.89,87.02,88.5,2240610,0
+ITB.US,D,20250603,000000,88.55,90.09,88.13,89.94,2340443,0
+ITB.US,D,20250604,000000,90.24,92.23,90.09,91.82,2471326,0
+ITB.US,D,20250605,000000,91.51,92.38,90.78,91.75,2301977,0
+ITB.US,D,20250606,000000,92.265,92.41,90.63,90.67,1875659,0
+ITB.US,D,20250609,000000,91.26,92.23,90.64,91.7,1605369,0
+ITB.US,D,20250610,000000,92.28,94.2191,92.01,94.17,3223289,0
+ITB.US,D,20250611,000000,95.22,95.73,92.33,92.48,3221020,0
+ITB.US,D,20250612,000000,92.08,93.41,91.34,93.04,2375721,0
+ITB.US,D,20250613,000000,91.69,92.56,89.76,90.31,3093251,0
+ITB.US,D,20250616,000000,90.5,90.81,89.34,90.25,2493680,0
+ITB.US,D,20250617,000000,90.17,91.4,87.53,87.71,5123813,0
+ITB.US,D,20250618,000000,87.6,89.145,87.23,87.74,3393996,0
+ITB.US,D,20250620,000000,88.48,89.85,88.0907,89.635,2201380,0
+ITB.US,D,20250623,000000,89.33,92.625,88.905,92.52,3403752,0
+ITB.US,D,20250624,000000,92.68,93.81,91.89,93.24,3261462,0
+ITB.US,D,20250625,000000,92.83,93.06,91.455,91.83,2220340,0
+ITB.US,D,20250626,000000,91.98,92.31,91,92.26,1696876,0
+ITB.US,D,20250627,000000,92.33,94.18,92.135,93.2,2574432,0
+ITB.US,D,20250630,000000,93.505,93.6,92.36,93.17,2141128,0
+ITB.US,D,20250701,000000,92.71,99.06,92.54,97.13,7792474,0
+ITB.US,D,20250702,000000,97.86,98.5,96.67,98.07,4945989,0
+ITB.US,D,20250703,000000,98.32,98.36,96.19,96.36,3150139,0
+ITB.US,D,20250707,000000,95.98,96.61,94.18,95.1,2916497,0
+ITB.US,D,20250708,000000,95,96.7,94.57,95.76,4518732,0
+ITB.US,D,20250709,000000,96.255,99.44,96.14,99.21,4898354,0
+ITB.US,D,20250710,000000,99.11,101.49,98.64,100.23,6181935,0
+ITB.US,D,20250711,000000,99.1664,99.41,98.43,98.75,3379589,0
+ITB.US,D,20250714,000000,98.34,98.86,96.63,98.02,4276684,0
+ITB.US,D,20250715,000000,98.4964,98.88,94.18,94.18,4612682,0
+ITB.US,D,20250716,000000,94.86,95.5498,93.29,95.03,3381864,0
+ITB.US,D,20250717,000000,94.97,95.98,94.8,95.69,1693940,0
+ITB.US,D,20250718,000000,96.18,96.43,94.31,95.08,2735541,0
+ITB.US,D,20250721,000000,95.71,96.13,94.54,94.81,2849477,0
+ITB.US,D,20250722,000000,98.045,102.4999,97.745,102.28,7090017,0
+ITB.US,D,20250723,000000,103.2,103.25,101.63,102.04,2431724,0
+ITB.US,D,20250724,000000,101.4,101.635,99.57,99.76,3059943,0
+ITB.US,D,20250725,000000,100.14,100.52,99.04,100.43,1851469,0
+ITB.US,D,20250728,000000,100.63,101.48,99.23,100.67,2546444,0
+ITB.US,D,20250729,000000,101.07,101.23,99.98,100.67,1783819,0
+ITB.US,D,20250730,000000,100.405,100.72,97.48,98.17,2472722,0
+ITB.US,D,20250731,000000,97,98.49,96.9501,97.41,3073730,0
+ITB.US,D,20250801,000000,98.1,100.4,97.88,100.01,6515520,0
+ITB.US,D,20250804,000000,100.34,102.18,99.99,102.04,2660069,0
+ITB.US,D,20250805,000000,102.275,104.52,102.07,103.59,3232361,0
+ITB.US,D,20250806,000000,103.79,104.42,102.85,102.97,2109129,0
+ITB.US,D,20250807,000000,104.255,105.41,103.11,103.31,1793376,0
+ITB.US,D,20250808,000000,103.475,104.25,103.2,103.86,1487523,0
+ITB.US,D,20250811,000000,104.12,104.77,101.6975,103.18,1884242,0
+ITB.US,D,20250812,000000,104.04,106.61,103.15,106.46,4184871,0
+ITB.US,D,20250813,000000,107.1,111.88,107.07,111.2,6105479,0
+ITB.US,D,20250814,000000,108.65,109.68,108.32,109.48,3650527,0
+ITB.US,D,20250815,000000,111.52,111.66,109.025,109.62,3067454,0
+ITB.US,D,20250818,000000,109.84,110.295,109.02,109.09,2551415,0
+ITB.US,D,20250819,000000,110.045,111.89,109.88,111.07,3977988,0
+ITB.US,D,20250820,000000,110.845,111.6,108.065,108.11,4241878,0
+ITB.US,D,20250821,000000,107.6302,107.79,105.98,107.28,2997365,0
+ITB.US,D,20250822,000000,108.27,113.66,107.25,112.92,5807008,0
+ITB.US,D,20250825,000000,112.5,112.51,111.17,111.53,2849695,0
+ITB.US,D,20250826,000000,111.455,111.83,110.739,110.88,1237288,0
+ITB.US,D,20250827,000000,110.6,111.53,110.18,110.78,2084161,0
+ITB.US,D,20250828,000000,111.37,111.44,109.54,110.7,1664157,0
+ITB.US,D,20250829,000000,110.75,111.18,109.89,110.7,910168,0
+ITB.US,D,20250902,000000,108.88,110.43,108.78,110.18,1609794,0
+ITB.US,D,20250903,000000,109.61,111.53,109.395,110.85,1541600,0
+ITB.US,D,20250904,000000,111.69,114.45,111.63,114.17,2722055,0
+ITB.US,D,20250905,000000,116.21,118,115.4,116.7,2772396,0
+ITB.US,D,20250908,000000,116.555,117.16,115.35,117.14,2650437,0
+ITB.US,D,20250909,000000,116.26,116.4,112.72,113.42,2546693,0
+ITB.US,D,20250910,000000,114.005,114.3,112.2,112.8,1948920,0
+ITB.US,D,20250911,000000,113.63,116.055,113.5,115.91,2222514,0
+ITB.US,D,20250912,000000,115.2,115.45,113.53,113.68,1837242,0
+ITB.US,D,20250915,000000,114.02,114.035,111.38,112.16,2859032,0
+ITB.US,D,20250916,000000,112.4782,112.66,110.18,111.6,2761641,0
+ITB.US,D,20250917,000000,112.38,115.19,109.45,110.41,4221106,0
+ITB.US,D,20250918,000000,110.69,111.3,109.55,110.69,2798912,0
+ITB.US,D,20250919,000000,109.44,110.36,108.56,108.83,4337913,0
+ITB.US,D,20250922,000000,108.0175,108.21,106.23,106.67,4635909,0
+ITB.US,D,20250923,000000,107,107.71,106.15,107.03,2196510,0
+ITB.US,D,20250924,000000,106.745,108.26,106.325,107.13,2220800,0
+ITB.US,D,20250925,000000,105.8446,107.53,105.402,105.5,2101165,0
+ITB.US,D,20250926,000000,106.1,107.37,105.75,106.93,1381349,0
+ITB.US,D,20250929,000000,107.59,107.83,106.08,107.55,2446447,0
+ITB.US,D,20250930,000000,107.29,107.73,105.9,107.25,1306700,0
+ITB.US,D,20251001,000000,107.32,108.3,107,108.13,1103942,0
+ITB.US,D,20251002,000000,108.13,108.47,106.91,108.26,1280704,0
+ITB.US,D,20251003,000000,108.34,109.98,108.33,109.24,1702834,0
+ITB.US,D,20251006,000000,109.7,109.7,106.7495,107,2448278,0
+ITB.US,D,20251007,000000,105.77,105.97,103.465,103.74,2999064,0
+ITB.US,D,20251008,000000,104.25,104.25,102.31,103.79,3803396,0
+ITB.US,D,20251009,000000,103.105,103.11,100.65,101.09,4217146,0
+ITB.US,D,20251010,000000,101.64,102.145,99.75,99.84,4173574,0
+ITB.US,D,20251013,000000,100.39,100.69,99.64,100.24,3600082,0
+ITB.US,D,20251014,000000,99.51,103.715,99.27,103.39,3216573,0
+ITB.US,D,20251015,000000,103.64,104.77,103.15,103.36,1632327,0
+ITB.US,D,20251016,000000,103.6,103.6899,101.76,102.78,1717836,0
+ITB.US,D,20251017,000000,102.475,103.55,102.275,103.5,1276748,0
+ITB.US,D,20251020,000000,104.185,104.74,103.45,103.88,1445152,0
+ITB.US,D,20251021,000000,102.34,106.25,101.84,105.7,3123518,0
+ITB.US,D,20251022,000000,105.4,105.83,103.82,103.82,2171792,0
+ITB.US,D,20251023,000000,103.935,104.85,103.21,104.44,998031,0
+ITB.US,D,20251024,000000,105.96,106.07,103.94,103.97,1562897,0
+ITB.US,D,20251027,000000,104.35,105.14,103.85,104.16,1234253,0
+ITB.US,D,20251028,000000,101.8626,104.79,101.39,103.75,3092082,0
+ITB.US,D,20251029,000000,103.045,103.825,100.08,100.67,3615752,0
+ITB.US,D,20251030,000000,100.245,102.32,100.13,100.235,2151503,0
+ITB.US,D,20251031,000000,100,100.67,99.445,100.42,1633623,0
+ITB.US,D,20251103,000000,99.65,99.94,98.16,98.7,2078592,0
+ITB.US,D,20251104,000000,97.85,99.365,97.66,98.84,2245189,0
+ITB.US,D,20251105,000000,98.405,99.38,97.49,98.285,4151747,0
+ITB.US,D,20251106,000000,98.3,98.62,97.53,97.79,2001281,0
+ITB.US,D,20251107,000000,97.38,98.68,97.25,98.68,1651437,0
+ITB.US,D,20251110,000000,98.83,99.18,97.68,98.85,1784135,0
+ITB.US,D,20251111,000000,98.97,100.06,98.84,99.73,1433727,0
+ITB.US,D,20251112,000000,99.64,100.77,99.2,99.43,1855730,0
+ITB.US,D,20251113,000000,98.75,99.94,97.69,97.79,1760246,0
+ITB.US,D,20251114,000000,97.44,98.76,96.935,97.11,2187273,0
+ITB.US,D,20251117,000000,96.89,96.9,93.965,94.09,2439368,0
+ITB.US,D,20251118,000000,92.835,94.45,92.25,93.81,2456021,0
+ITB.US,D,20251119,000000,94.685,94.84,93.4,93.82,1296054,0
+ITB.US,D,20251120,000000,94.6,95.23,93.42,93.78,1943140,0
+ITB.US,D,20251121,000000,94.65,99.34,94.48,98.46,4791394,0
+ITB.US,D,20251124,000000,98.35,98.72,96.92,97.95,2305621,0
+ITB.US,D,20251125,000000,98.685,102.9816,98.37,102.59,2908206,0
+ITB.US,D,20251126,000000,102.35,104.64,102.05,103.89,2100786,0
+ITB.US,D,20251128,000000,103.94,104.12,103.44,103.91,676626,0
+ITB.US,D,20251201,000000,102.495,104.97,102.39,103.64,1947927,0
+ITB.US,D,20251202,000000,103.95,104.14,102.585,103.46,1719494,0
+ITB.US,D,20251203,000000,103.55,105.9599,103.55,105.59,1988650,0
+ITB.US,D,20251204,000000,105.39,105.95,103.17,103.34,2702523,0
+ITB.US,D,20251205,000000,103.39,104.15,102.66,102.71,1824735,0
+ITB.US,D,20251208,000000,102.52,102.56,100.45,100.59,2390114,0
+ITB.US,D,20251209,000000,99.4824,100.62,98.84,99.01,2201746,0
+ITB.US,D,20251210,000000,99.345,102.535,99.14,102.17,3304611,0
+ITB.US,D,20251211,000000,102.65,104.445,102.43,102.82,2119731,0
+ITB.US,D,20251212,000000,103.1,103.55,101.94,102.53,1677002,0
+ITB.US,D,20251215,000000,103.06,103.37,101.66,102.29,1685996,0
+ITB.US,D,20251216,000000,102.2,102.5,100.27,101.04,1889546,0
+ITB.US,D,20251217,000000,99.645,101.17,99.19,99.87,3033884,0
+ITB.US,D,20251218,000000,101.44,101.97,99.73,99.89,2497926,0
+ITB.US,D,20251219,000000,99.12,99.4,97.5,98.18,3061910,0
+ITB.US,D,20251222,000000,98.39,98.615,97.61,97.78,1429012,0
+ITB.US,D,20251223,000000,97.83,97.91,96.6713,97.1,2728290,0
+ITB.US,D,20251224,000000,97.12,98.26,96.95,98.06,1232416,0
+ITB.US,D,20251226,000000,97.99,98.075,97.33,98.05,743797,0
+ITB.US,D,20251229,000000,97.99,98.3,97.05,97.61,1898888,0
+ITB.US,D,20251230,000000,97.36,97.66,96.83,97.29,1032723,0
+ITB.US,D,20251231,000000,97.01,97.26,96.27,96.3,1049957,0
+ITB.US,D,20260102,000000,96.66,97.86,95.82,97.49,1502219,0
+ITB.US,D,20260105,000000,97.24,99.5,96.995,98.27,1957743,0
+ITB.US,D,20260106,000000,97.3,99.165,96.5,98.98,2353427,0
+ITB.US,D,20260107,000000,99.715,100.4,96.535,96.59,6108690,0
+ITB.US,D,20260108,000000,96.075,101.31,95.59,100.67,5099149,0
+ITB.US,D,20260109,000000,102.525,107.16,102.26,106.99,6407271,0
+ITB.US,D,20260112,000000,106.51,108.65,105.795,107.89,4513282,0
+ITB.US,D,20260113,000000,108.05,109.055,107.55,108.93,2412620,0
+ITB.US,D,20260114,000000,108.17,109.42,106.97,107.96,3143728,0
+ITB.US,D,20260115,000000,108.42,109.56,107.62,109.41,3361049,0
+ITB.US,D,20260116,000000,109.075,110.01,107.25,107.92,3744178,0
+ITB.US,D,20260120,000000,105.32,107.37,105.27,105.51,4202956,0
+ITB.US,D,20260121,000000,105.8,109.48,105.65,108.19,3983022,0
+ITB.US,D,20260122,000000,108.78,109.8099,106.57,107.04,3040030,0
+ITB.US,D,20260123,000000,106.74,107.06,104.62,105.19,2818937,0
+ITB.US,D,20260126,000000,105.32,105.75,104.13,104.57,2165516,0
+ITB.US,D,20260127,000000,104.37,104.42,102.76,103.29,1768039,0
+ITB.US,D,20260128,000000,103.01,105.14,102.61,103.18,2692880,0
+ITB.US,D,20260129,000000,103.2,104.895,102.37,103.48,4167204,0
+ITB.US,D,20260130,000000,102.605,102.77,100.785,102.03,3778662,0
+ITB.US,D,20260202,000000,102,103.2,101.1,102.68,2100645,0
+ITB.US,D,20260203,000000,102.095,108.3,102.06,105.03,6785308,0
+ITB.US,D,20260204,000000,106.06,109.53,105.84,108.74,6217820,0
+ITB.US,D,20260205,000000,108.72,109.25,107.72,108.19,4050848,0
+ITB.US,D,20260206,000000,108.69,110.57,107.54,109.24,6160989,0
+ITB.US,D,20260209,000000,109.11,109.92,107.985,108.42,1570723,0
+ITB.US,D,20260210,000000,109.565,112.82,109.24,112.47,2641183,0
+ITB.US,D,20260211,000000,111.22,112.89,110.88,112.8,3047680,0
+ITB.US,D,20260212,000000,113.6,115.26,112.4,112.4,3691065,0
+ITB.US,D,20260213,000000,112.92,114.67,112.77,113.57,2813529,0
+ITB.US,D,20260217,000000,113.3,114.29,110.39,112.4,2443988,0
+ITB.US,D,20260218,000000,112.43,113.66,111.61,112.105,1566295,0
diff --git a/daily/us/nyse etfs/1/iwp.us.txt b/daily/us/nyse etfs/1/iwp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..12faab60f6efe4a7cf916d25256eb3ddc2ee5db6
--- /dev/null
+++ b/daily/us/nyse etfs/1/iwp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IWP.US,D,20050225,000000,19.0355,19.189,18.9896,19.181,139142.59993192,0
+IWP.US,D,20050228,000000,19.1391,19.2158,18.9618,19.0933,464246.21231803,0
+IWP.US,D,20050301,000000,19.189,19.2438,19.1153,19.2208,649765.66471156,0
+IWP.US,D,20050302,000000,19.1073,19.3404,19.1073,19.2348,342338.50438999,0
+IWP.US,D,20050303,000000,19.2827,19.2975,19.0773,19.203,250895.43001046,0
+IWP.US,D,20050304,000000,19.2827,19.3922,19.2388,19.3643,167855.04287609,0
+IWP.US,D,20050307,000000,19.3823,19.5237,19.3823,19.465,201421.63585071,0
+IWP.US,D,20050308,000000,19.447,19.4829,19.2827,19.3783,400198.92906544,0
+IWP.US,D,20050309,000000,19.3185,19.3185,19.1073,19.1073,197889.15536546,0
+IWP.US,D,20050310,000000,19.1391,19.1391,18.9439,19.0893,325549.18662914,0
+IWP.US,D,20050311,000000,19.1491,19.2248,18.9707,19.0266,175367.58518081,0
+IWP.US,D,20050314,000000,19.0734,19.1441,19.0455,19.1351,136051.67950733,0
+IWP.US,D,20050315,000000,19.1521,19.2348,19.0266,19.0405,139582.1529014,0
+IWP.US,D,20050316,000000,18.9936,19.0076,18.8222,18.8502,290655.90638137,0
+IWP.US,D,20050317,000000,18.898,18.9439,18.8362,18.894,112639.96438222,0
+IWP.US,D,20050318,000000,18.9079,18.9259,18.7764,18.8262,162108.74081401,0
+IWP.US,D,20050321,000000,18.8621,18.8801,18.7345,18.8591,172711.19999772,0
+IWP.US,D,20050322,000000,18.9079,18.9797,18.7177,18.7435,240727.50606826,0
+IWP.US,D,20050323,000000,18.6808,18.7764,18.6489,18.7217,211144.98909548,0
+IWP.US,D,20050324,000000,18.7764,18.8123,18.7097,18.7296,129865.82447577,0
+IWP.US,D,20050328,000000,18.7904,18.8123,18.7177,18.7296,178904.07984842,0
+IWP.US,D,20050329,000000,18.7137,18.8222,18.4835,18.4964,470873.62741025,0
+IWP.US,D,20050330,000000,18.5682,18.7435,18.5682,18.7435,118382.25226193,0
+IWP.US,D,20050331,000000,18.7625,18.8362,18.7345,18.7675,230581.66012909,0
+IWP.US,D,20050401,000000,18.9119,18.9439,18.623,18.7097,174483.4615139,0
+IWP.US,D,20050404,000000,18.6808,18.7435,18.5861,18.6997,166532.36978532,0
+IWP.US,D,20050405,000000,18.7535,18.8123,18.7345,18.7675,170059.8325426,0
+IWP.US,D,20050406,000000,18.8262,18.9399,18.8123,18.8452,258841.50401108,0
+IWP.US,D,20050407,000000,18.89,18.9936,18.8591,18.9707,171391.53754371,0
+IWP.US,D,20050408,000000,19.0076,19.0076,18.8262,18.8262,223514.6920674,0
+IWP.US,D,20050411,000000,18.9029,18.9029,18.7625,18.8222,130744.93041472,0
+IWP.US,D,20050412,000000,18.7814,18.9399,18.632,18.9399,332172.58753898,0
+IWP.US,D,20050413,000000,18.8162,18.8312,18.5861,18.614,189943.08136483,0
+IWP.US,D,20050414,000000,18.623,18.623,18.3291,18.3569,246032.24806969,0
+IWP.US,D,20050415,000000,18.1975,18.2662,17.9265,17.9503,318917.75735456,0
+IWP.US,D,20050418,000000,17.9932,18.0689,17.9025,18.0211,544646.27099879,0
+IWP.US,D,20050419,000000,18.1207,18.2702,18.1207,18.2622,133837.8579305,0
+IWP.US,D,20050420,000000,18.2881,18.2881,17.9404,17.9633,255316.04834499,0
+IWP.US,D,20050421,000000,18.0749,18.3261,18.055,18.3121,1223554.8997136,0
+IWP.US,D,20050422,000000,18.3081,18.3081,18.033,18.1566,165201.66832979,0
+IWP.US,D,20050425,000000,18.2304,18.3609,18.2304,18.3261,188615.39054608,0
+IWP.US,D,20050426,000000,18.2842,18.4426,18.1795,18.1795,286672.83392513,0
+IWP.US,D,20050427,000000,18.1127,18.2154,17.9593,18.1835,235878.37376578,0
+IWP.US,D,20050428,000000,18.1028,18.1078,17.9165,17.9215,352490.37160272,0
+IWP.US,D,20050429,000000,18.033,18.043,17.7989,18.0072,388276.80742772,0
+IWP.US,D,20050502,000000,18.1028,18.1527,17.9723,18.1527,529619.17929819,0
+IWP.US,D,20050503,000000,18.1028,18.1835,18.0211,18.0749,284466.03716744,0
+IWP.US,D,20050504,000000,18.0749,18.3291,18.0749,18.3291,375900.07963664,0
+IWP.US,D,20050505,000000,18.2702,18.4028,18.2154,18.3291,307434.18514072,0
+IWP.US,D,20050506,000000,18.4426,18.4426,18.3171,18.3649,217765.37936854,0
+IWP.US,D,20050509,000000,18.3978,18.5103,18.3429,18.5103,537577.29584592,0
+IWP.US,D,20050510,000000,18.4068,18.4516,18.3171,18.3469,333501.28190331,0
+IWP.US,D,20050511,000000,18.3609,18.4286,18.2154,18.4286,146652.13159986,0
+IWP.US,D,20050512,000000,18.4516,18.4516,18.1885,18.1885,387392.68376082,0
+IWP.US,D,20050513,000000,18.3121,18.3121,18.038,18.1706,478385.16616937,0
+IWP.US,D,20050516,000000,18.2204,18.3838,18.2154,18.3838,383414.62903254,0
+IWP.US,D,20050517,000000,18.2931,18.5103,18.2702,18.5044,380322.70506236,0
+IWP.US,D,20050518,000000,18.61,18.8044,18.5682,18.7814,261063.35395266,0
+IWP.US,D,20050519,000000,18.7814,18.9029,18.7814,18.9029,205841.25063964,0
+IWP.US,D,20050520,000000,18.8801,18.9119,18.8162,18.9119,232341.87909816,0
+IWP.US,D,20050523,000000,18.9159,19.0634,18.9119,19.0116,169627.30439228,0
+IWP.US,D,20050524,000000,18.9707,19.0355,18.9488,19.0076,1822097.5902979,0
+IWP.US,D,20050525,000000,18.9896,18.9896,18.8362,18.9119,1057471.1148082,0
+IWP.US,D,20050526,000000,18.9578,19.0684,18.9439,19.0554,698357.34229559,0
+IWP.US,D,20050527,000000,19.0634,19.1212,19.0176,19.0813,181551.43312118,0
+IWP.US,D,20050531,000000,19.1153,19.1153,18.9976,19.0853,517699.06475165,0
+IWP.US,D,20050601,000000,19.0266,19.2667,19.0216,19.203,505323.34050617,0
+IWP.US,D,20050602,000000,19.176,19.3285,19.1301,19.3155,128098.58068756,0
+IWP.US,D,20050603,000000,19.2667,19.3325,19.181,19.2118,238527.73412972,0
+IWP.US,D,20050606,000000,19.185,19.2527,19.1391,19.2208,274750.71228741,0
+IWP.US,D,20050607,000000,19.3185,19.4341,19.2079,19.2288,489863.72065524,0
+IWP.US,D,20050608,000000,19.3025,19.3065,19.1023,19.1441,189045.91160522,0
+IWP.US,D,20050609,000000,19.1301,19.3185,19.1113,19.3185,361766.14351327,0
+IWP.US,D,20050610,000000,19.3185,19.3285,19.171,19.2388,692174.49790081,0
+IWP.US,D,20050613,000000,19.203,19.3643,19.195,19.2926,575553.46815354,0
+IWP.US,D,20050614,000000,19.3325,19.4012,19.3065,19.3872,1871121.7960323,0
+IWP.US,D,20050615,000000,19.442,19.456,19.2827,19.4192,110869.70995722,0
+IWP.US,D,20050616,000000,19.447,19.5906,19.447,19.5906,77300.106345834,0
+IWP.US,D,20050617,000000,19.6902,19.6902,19.5427,19.6224,545968.94408958,0
+IWP.US,D,20050620,000000,19.5237,19.6264,19.5149,19.5956,238089.18470584,0
+IWP.US,D,20050621,000000,19.6224,19.6264,19.5149,19.6044,366629.32545405,0
+IWP.US,D,20050622,000000,19.6404,19.6404,19.5109,19.6264,138258.47626502,0
+IWP.US,D,20050623,000000,19.5816,19.6543,19.3823,19.3823,116608.98720017,0
+IWP.US,D,20050624,000000,19.4012,19.4012,19.203,19.2158,195684.36569896,0
+IWP.US,D,20050627,000000,19.171,19.2248,19.1391,19.181,97176.330348919,0
+IWP.US,D,20050628,000000,19.2827,19.471,19.2707,19.471,665224.28101689,0
+IWP.US,D,20050629,000000,19.471,19.5109,19.4192,19.471,323780.93929532,0
+IWP.US,D,20050630,000000,19.5149,19.5457,19.3922,19.3922,168735.15236063,0
+IWP.US,D,20050701,000000,19.4102,19.4789,19.3962,19.471,740321.60478741,0
+IWP.US,D,20050705,000000,19.461,19.7201,19.451,19.7201,306995.63571683,0
+IWP.US,D,20050706,000000,19.7201,19.737,19.6044,19.6044,314499.14611121,0
+IWP.US,D,20050707,000000,19.471,19.6902,19.442,19.6782,265922.52171107,0
+IWP.US,D,20050708,000000,19.7321,19.9882,19.7201,19.9882,90552.929439076,0
+IWP.US,D,20050711,000000,19.9922,20.1267,19.9922,20.0788,204515.56691208,0
+IWP.US,D,20050712,000000,20.0927,20.2034,20.029,20.1754,576009.07785249,0
+IWP.US,D,20050713,000000,20.2034,20.2034,20.0788,20.1147,271215.22116539,0
+IWP.US,D,20050714,000000,20.2442,20.3289,20.0788,20.1575,933794.15600072,0
+IWP.US,D,20050715,000000,20.1406,20.2223,20.0927,20.1705,372367.59915139,0
+IWP.US,D,20050718,000000,20.1705,20.1894,20.1217,20.1575,549061.87160536,0
+IWP.US,D,20050719,000000,20.1754,20.3518,20.1575,20.3518,691733.94138575,0
+IWP.US,D,20050720,000000,20.3349,20.5043,20.2801,20.4694,267682.74068013,0
+IWP.US,D,20050721,000000,20.4146,20.4146,20.2084,20.2542,381206.82872925,0
+IWP.US,D,20050722,000000,20.3011,20.4286,20.2971,20.4096,478818.69786528,0
+IWP.US,D,20050725,000000,20.4286,20.4784,20.2841,20.3209,557899.09409203,0
+IWP.US,D,20050726,000000,20.3469,20.4056,20.307,20.4056,232784.4427044,0
+IWP.US,D,20050727,000000,20.3976,20.4286,20.2971,20.4096,1361818.3937067,0
+IWP.US,D,20050728,000000,20.4784,20.6418,20.4236,20.596,2235983.8776981,0
+IWP.US,D,20050729,000000,20.6418,20.6597,20.5043,20.5322,180662.29172631,0
+IWP.US,D,20050801,000000,20.591,20.6328,20.5362,20.5402,507976.71505247,0
+IWP.US,D,20050802,000000,20.6238,20.7175,20.6,20.7135,1019486.9141358,0
+IWP.US,D,20050803,000000,20.6877,20.7225,20.6238,20.6647,497821.83720298,0
+IWP.US,D,20050804,000000,20.6,20.6,20.4784,20.4923,453649.77440787,0
+IWP.US,D,20050805,000000,20.4475,20.4605,20.2402,20.2622,886527.15859866,0
+IWP.US,D,20050808,000000,20.2891,20.3638,20.1545,20.1545,627249.11225487,0
+IWP.US,D,20050809,000000,20.2174,20.307,20.2124,20.2761,247358.93534284,0
+IWP.US,D,20050810,000000,20.3976,20.4784,20.2302,20.3389,600299.89891655,0
+IWP.US,D,20050811,000000,20.3429,20.4475,20.3209,20.4376,399758.37255038,0
+IWP.US,D,20050812,000000,20.3518,20.3917,20.2442,20.3349,888732.95181075,0
+IWP.US,D,20050815,000000,20.3877,20.4505,20.2761,20.4425,368397.57278786,0
+IWP.US,D,20050816,000000,20.3877,20.3877,20.1177,20.1217,930703.23557612,0
+IWP.US,D,20050817,000000,20.1804,20.2223,20.1097,20.1267,636075.29574003,0
+IWP.US,D,20050818,000000,20.029,20.1575,20.029,20.1316,754452.53027401,0
+IWP.US,D,20050819,000000,20.1705,20.2084,20.1366,20.1545,466891.5584996,0
+IWP.US,D,20050822,000000,20.1894,20.2582,20.041,20.1316,530942.85593456,0
+IWP.US,D,20050823,000000,20.1545,20.2034,20.0589,20.1705,231023.22018974,0
+IWP.US,D,20050824,000000,20.1097,20.3159,20.0728,20.1007,251785.57495092,0
+IWP.US,D,20050825,000000,20.1047,20.1625,20.0927,20.1406,134725.99577976,0
+IWP.US,D,20050826,000000,20.1147,20.1147,19.9592,19.9832,589690.41491368,0
+IWP.US,D,20050829,000000,19.9193,20.1446,19.8995,20.1446,1164812.3584625,0
+IWP.US,D,20050830,000000,20.0927,20.0957,19.9692,20.029,528293.49557062,0
+IWP.US,D,20050831,000000,20.0957,20.4694,20.0957,20.4694,826896.47949821,0
+IWP.US,D,20050901,000000,20.5223,20.5223,20.3389,20.4236,666549.96474446,0
+IWP.US,D,20050902,000000,20.3838,20.3976,20.2622,20.2841,694391.33011443,0
+IWP.US,D,20050906,000000,20.3738,20.5551,20.3688,20.5461,1134333.6752757,0
+IWP.US,D,20050907,000000,20.5461,20.6418,20.4963,20.6238,764164.84451726,0
+IWP.US,D,20050908,000000,20.5551,20.6238,20.5093,20.5223,635196.18980108,0
+IWP.US,D,20050909,000000,20.5402,20.7345,20.5402,20.7175,403731.40955068,0
+IWP.US,D,20050912,000000,20.6877,20.7664,20.6877,20.7275,632542.81525478,0
+IWP.US,D,20050913,000000,20.6877,20.7045,20.582,20.596,1289820.0187255,0
+IWP.US,D,20050914,000000,20.606,20.6418,20.4784,20.5601,958526.53712543,0
+IWP.US,D,20050915,000000,20.6,20.61,20.4286,20.5093,640935.46704403,0
+IWP.US,D,20050916,000000,20.5601,20.582,20.4784,20.5461,441282.07852713,0
+IWP.US,D,20050919,000000,20.6,20.6,20.3976,20.4645,568487.50363745,0
+IWP.US,D,20050920,000000,20.5093,20.5461,20.2352,20.2711,1212960.4688947,0
+IWP.US,D,20050921,000000,20.2124,20.2711,20.0449,20.2711,486332.24371558,0
+IWP.US,D,20050922,000000,20.015,20.1575,19.9413,20.1267,651089.34134794,0
+IWP.US,D,20050923,000000,20.0927,20.2442,20.009,20.1944,246032.24806969,0
+IWP.US,D,20050926,000000,20.3109,20.3638,20.1944,20.2761,135167.55584042,0
+IWP.US,D,20050927,000000,20.2971,20.3349,20.1944,20.2711,150181.60144833,0
+IWP.US,D,20050928,000000,20.3289,20.3738,20.2223,20.3558,412560.60367262,0
+IWP.US,D,20050929,000000,20.2582,20.4923,20.2263,20.4784,514597.10532555,0
+IWP.US,D,20050930,000000,20.5262,20.6597,20.5003,20.6378,339243.56978303,0
+IWP.US,D,20051003,000000,20.7395,20.7804,20.6697,20.7584,413889.29803696,0
+IWP.US,D,20051004,000000,20.7853,20.7992,20.5223,20.5223,1296883.9761504,0
+IWP.US,D,20051005,000000,20.4963,20.4963,20.0788,20.0788,1633035.6219632,0
+IWP.US,D,20051006,000000,20.0957,20.0957,19.7241,19.8865,316712.96768805,0
+IWP.US,D,20051007,000000,20.001,20.001,19.8825,19.9832,207607.49088226,0
+IWP.US,D,20051010,000000,20.033,20.033,19.7739,19.8008,378554.45772854,0
+IWP.US,D,20051011,000000,19.9095,19.9095,19.6593,19.7061,313614.01889872,0
+IWP.US,D,20051012,000000,19.6961,19.751,19.3683,19.447,484569.01410973,0
+IWP.US,D,20051013,000000,19.3962,19.4282,19.189,19.4012,483240.31974539,0
+IWP.US,D,20051014,000000,19.4829,19.6543,19.4242,19.6543,260614.76907286,0
+IWP.US,D,20051017,000000,19.6264,19.7609,19.6264,19.7241,532278.57511805,0
+IWP.US,D,20051018,000000,19.6364,19.6743,19.4869,19.4909,781397.72942996,0
+IWP.US,D,20051019,000000,19.3325,19.751,19.2438,19.7241,628569.77825447,0
+IWP.US,D,20051020,000000,19.7838,19.8178,19.4152,19.5427,784491.66049133,0
+IWP.US,D,20051021,000000,19.6404,19.7559,19.5547,19.6683,243829.46549436,0
+IWP.US,D,20051024,000000,19.6264,19.9882,19.6264,19.9652,633864.48479997,0
+IWP.US,D,20051025,000000,19.9922,20.033,19.8218,19.9513,395335.74712466,0
+IWP.US,D,20051026,000000,19.9095,20.0449,19.8317,19.8317,889616.07193206,0
+IWP.US,D,20051027,000000,19.8317,19.8317,19.4192,19.4282,457627.82913615,0
+IWP.US,D,20051028,000000,19.5587,19.7151,19.3783,19.6902,277400.07265135,0
+IWP.US,D,20051031,000000,19.7151,20.0828,19.7151,20.015,698357.34229559,0
+IWP.US,D,20051101,000000,19.9882,20.1047,19.9463,20.0489,410359.82818849,0
+IWP.US,D,20051102,000000,20.0728,20.3917,20.0689,20.3778,551264.65418067,0
+IWP.US,D,20051103,000000,20.5601,20.6238,20.4286,20.4784,940422.57463852,0
+IWP.US,D,20051104,000000,20.582,20.582,20.3688,20.4645,1263756.9361452,0
+IWP.US,D,20051107,000000,20.5601,20.5601,20.4016,20.4784,1504939.0483668,0
+IWP.US,D,20051108,000000,20.4196,20.4475,20.2971,20.3917,487660.93807992,0
+IWP.US,D,20051109,000000,20.4286,20.5093,20.2891,20.3976,309645.99962636,0
+IWP.US,D,20051110,000000,20.4196,20.572,20.2402,20.5402,263708.70013423,0
+IWP.US,D,20051111,000000,20.591,20.6238,20.5461,20.6238,170059.8325426,0
+IWP.US,D,20051114,000000,20.6697,20.6877,20.5631,20.6139,1235927.6133223,0
+IWP.US,D,20051115,000000,20.6328,20.7135,20.4744,20.5093,456740.69483247,0
+IWP.US,D,20051116,000000,20.6238,20.6238,20.4784,20.61,805703.6036779,0
+IWP.US,D,20051117,000000,20.6558,20.9139,20.6558,20.9139,329965.79078129,0
+IWP.US,D,20051118,000000,20.9139,21.0036,20.8541,20.9507,1003582.7235874,0
+IWP.US,D,20051121,000000,20.9637,21.1401,20.9059,21.1131,1598143.3452611,0
+IWP.US,D,20051122,000000,21.1361,21.3065,21.1001,21.2785,2474958.1896164,0
+IWP.US,D,20051123,000000,21.3025,21.436,21.2745,21.3383,647116.30434763,0
+IWP.US,D,20051125,000000,21.3702,21.3982,21.3164,21.3982,387826.21545673,0
+IWP.US,D,20051128,000000,21.3702,21.3702,21.0563,21.0713,507527.12662708,0
+IWP.US,D,20051129,000000,21.1938,21.2517,21.0623,21.0623,706310.44111536,0
+IWP.US,D,20051130,000000,21.167,21.4839,21.1001,21.1001,477495.0212289,0
+IWP.US,D,20051201,000000,21.2825,21.4879,21.2825,21.4879,1419688.853838,0
+IWP.US,D,20051202,000000,21.4619,21.5277,21.422,21.5197,2555783.7516284,0
+IWP.US,D,20051205,000000,21.5047,21.5047,21.3284,21.422,341453.3771775,0
+IWP.US,D,20051206,000000,21.5147,21.6114,21.4659,21.4789,505323.34050617,0
+IWP.US,D,20051207,000000,21.4957,21.5197,21.3125,21.3802,383856.1890932,0
+IWP.US,D,20051208,000000,21.3483,21.5277,21.3065,21.43,724416.41069346,0
+IWP.US,D,20051209,000000,21.4839,21.5317,21.3383,21.5237,204515.56691208,0
+IWP.US,D,20051212,000000,21.5416,21.6433,21.4918,21.5934,454974.45458984,0
+IWP.US,D,20051213,000000,21.5934,21.712,21.5416,21.6204,583074.03882299,0
+IWP.US,D,20051214,000000,21.6662,21.7608,21.5994,21.712,780514.60930865,0
+IWP.US,D,20051215,000000,21.7419,21.7419,21.4997,21.6293,350728.14554247,0
+IWP.US,D,20051216,000000,21.7339,21.7339,21.5147,21.5277,749153.80954612,0
+IWP.US,D,20051219,000000,21.5277,21.5317,21.2785,21.2785,343651.14202485,0
+IWP.US,D,20051220,000000,21.3065,21.43,21.2357,21.3752,416545.68322005,0
+IWP.US,D,20051221,000000,21.436,21.5466,21.3842,21.4839,732373.5236956,0
+IWP.US,D,20051222,000000,21.4539,21.5715,21.4539,21.5715,463365.09928791,0
+IWP.US,D,20051223,000000,21.5934,21.6034,21.5277,21.5934,248249.0802833,0
+IWP.US,D,20051227,000000,21.6662,21.6662,21.3523,21.3842,363538.40502945,0
+IWP.US,D,20051228,000000,21.436,21.5097,21.3284,21.4709,466013.45610625,0
+IWP.US,D,20051229,000000,21.4957,21.5197,21.3842,21.3882,540664.20208814,0
+IWP.US,D,20051230,000000,21.3025,21.3523,21.2357,21.2686,476168.33395575,0
+IWP.US,D,20060103,000000,21.3164,21.6433,21.1361,21.6433,1337966.1220665,0
+IWP.US,D,20060104,000000,21.6293,21.8057,21.6293,21.8057,420075.15306853,0
+IWP.US,D,20060105,000000,21.8316,21.8316,21.7081,21.7828,646679.76201493,0
+IWP.US,D,20060106,000000,21.982,22.0558,21.8316,22.014,578650.40985169,0
+IWP.US,D,20060109,000000,22.0727,22.2431,22.0518,22.1953,816736.58392075,0
+IWP.US,D,20060110,000000,22.0468,22.2292,22.0468,22.2072,1285399.4003909,0
+IWP.US,D,20060111,000000,22.281,22.3179,22.1714,22.2989,475734.80225983,0
+IWP.US,D,20060112,000000,22.2571,22.3488,22.1455,22.1455,325101.60529492,0
+IWP.US,D,20060113,000000,22.1953,22.2072,22.1086,22.1405,547287.60299798,0
+IWP.US,D,20060117,000000,22.0987,22.1136,21.996,22.0647,917889.96545235,0
+IWP.US,D,20060118,000000,21.9233,22.1136,21.9233,22.0608,368397.57278786,0
+IWP.US,D,20060119,000000,22.2382,22.3886,22.1584,22.3528,791116.06494676,0
+IWP.US,D,20060120,000000,22.3528,22.3528,21.9362,21.982,778749.37261161,0
+IWP.US,D,20060123,000000,21.9731,22.0419,21.9143,22.006,790234.95191664,0
+IWP.US,D,20060124,000000,22.1086,22.2152,22.0687,22.1854,690407.25411259,0
+IWP.US,D,20060125,000000,22.2571,22.3846,21.996,22.0947,517699.06475165,0
+IWP.US,D,20060126,000000,22.2571,22.3278,22.1405,22.3029,432882.40191874,0
+IWP.US,D,20060127,000000,22.4365,22.6178,22.4126,22.4943,391359.69948758,0
+IWP.US,D,20060130,000000,22.566,22.6318,22.5171,22.5351,766380.67318528,0
+IWP.US,D,20060131,000000,22.548,22.6318,22.4365,22.5082,1104298.5592408,0
+IWP.US,D,20060201,000000,22.6078,22.6677,22.5042,22.6128,1631268.378175,0
+IWP.US,D,20060202,000000,22.589,22.5939,22.3129,22.3986,951902.13266999,0
+IWP.US,D,20060203,000000,22.2889,22.3706,22.2112,22.2761,674064.51414036,0
+IWP.US,D,20060206,000000,22.3667,22.3986,22.2849,22.3617,352935.94584575,0
+IWP.US,D,20060207,000000,22.3089,22.3448,22.0419,22.0867,432001.28888861,0
+IWP.US,D,20060208,000000,22.1953,22.2382,22.0379,22.1804,498702.9502331,0
+IWP.US,D,20060209,000000,22.3229,22.3946,22.1265,22.1265,329523.22717504,0
+IWP.US,D,20060210,000000,22.0807,22.1325,21.8873,22.0947,503119.55438526,0
+IWP.US,D,20060213,000000,22.0767,22.0767,21.8835,21.9691,528293.49557062,0
+IWP.US,D,20060214,000000,21.9312,22.1455,21.8316,22.1136,202303.75242643,0
+IWP.US,D,20060215,000000,22.1186,22.2382,22.0518,22.2072,304783.82123118,0
+IWP.US,D,20060216,000000,22.2671,22.4365,22.2571,22.4365,1079121.6074186,0
+IWP.US,D,20060217,000000,22.4803,22.4803,22.3368,22.3408,1016832.5360439,0
+IWP.US,D,20060221,000000,22.4404,22.4623,22.2382,22.2889,881233.45559874,0
+IWP.US,D,20060222,000000,22.3129,22.4534,22.281,22.4365,496941.72771844,0
+IWP.US,D,20060223,000000,22.4404,22.4853,22.3368,22.3886,920101.779938,0
+IWP.US,D,20060224,000000,22.3746,22.4943,22.3667,22.4853,575115.92227525,0
+IWP.US,D,20060227,000000,22.5211,22.5939,22.4853,22.5261,674949.64135285,0
+IWP.US,D,20060228,000000,22.4803,22.4803,22.2431,22.3129,530060.73935884,0
+IWP.US,D,20060301,000000,22.3986,22.6318,22.3448,22.58,597639.4995511,0
+IWP.US,D,20060302,000000,22.4723,22.6677,22.4723,22.6178,529619.17929819,0
+IWP.US,D,20060303,000000,22.58,22.7105,22.5211,22.548,688645.02805234,0
+IWP.US,D,20060306,000000,22.4903,22.548,22.2471,22.3129,623267.04334423,0
+IWP.US,D,20060307,000000,22.2292,22.2292,22.0189,22.0518,391808.28436738,0
+IWP.US,D,20060308,000000,21.9602,22.1455,21.9183,22.0947,377222.75272743,0
+IWP.US,D,20060309,000000,22.1405,22.2252,21.982,21.986,723099.75887623,0
+IWP.US,D,20060310,000000,21.9602,22.2112,21.9362,22.1325,263708.70013423,0
+IWP.US,D,20060313,000000,22.3029,22.3368,22.1894,22.1953,254425.90340452,0
+IWP.US,D,20060314,000000,22.2521,22.4803,22.1953,22.4723,970898.24718854,0
+IWP.US,D,20060315,000000,22.5211,22.6537,22.4663,22.6537,670973.59371576,0
+IWP.US,D,20060316,000000,22.7334,22.7702,22.6318,22.6457,650654.80610642,0
+IWP.US,D,20060317,000000,22.6637,22.7284,22.5988,22.7025,1320739.2584273,0
+IWP.US,D,20060320,000000,22.6417,22.7603,22.6178,22.6497,303902.70820105,0
+IWP.US,D,20060321,000000,22.6218,22.7752,22.4404,22.4803,271660.79540841,0
+IWP.US,D,20060322,000000,22.4583,22.6178,22.4076,22.566,439512.82764772,0
+IWP.US,D,20060323,000000,22.6417,22.7065,22.5401,22.7065,405502.66752127,0
+IWP.US,D,20060324,000000,22.6038,22.7464,22.5939,22.7464,704537.1760536,0
+IWP.US,D,20060327,000000,22.7105,22.7284,22.6357,22.7025,299045.54753384,0
+IWP.US,D,20060328,000000,22.6537,22.8151,22.562,22.584,1103414.4355739,0
+IWP.US,D,20060329,000000,22.6935,22.9377,22.6357,22.9068,571143.88882054,0
+IWP.US,D,20060330,000000,22.9556,23.0683,22.8241,22.9107,242506.79240358,0
+IWP.US,D,20060331,000000,22.9855,22.9855,22.7464,22.9416,923186.67908904,0
+IWP.US,D,20060403,000000,22.9556,23.0683,22.8151,22.851,402406.72936872,0
+IWP.US,D,20060404,000000,22.8889,22.9636,22.7752,22.9068,454974.45458984,0
+IWP.US,D,20060405,000000,22.9496,23.136,22.9456,23.132,670973.59371576,0
+IWP.US,D,20060406,000000,23.1051,23.1718,22.9954,23.14,304783.82123118,0
+IWP.US,D,20060407,000000,23.2087,23.2177,22.8789,22.9068,877253.39377927,0
+IWP.US,D,20060410,000000,22.9107,22.9586,22.8032,22.8609,691733.94138575,0
+IWP.US,D,20060411,000000,22.9297,22.9297,22.58,22.6318,697912.77159816,0
+IWP.US,D,20060412,000000,22.6677,22.7145,22.6178,22.6756,121476.1833233,0
+IWP.US,D,20060413,000000,22.6677,22.7752,22.5351,22.7105,1018603.7940145,0
+IWP.US,D,20060417,000000,22.7603,22.8111,22.57,22.6637,743414.53230319,0
+IWP.US,D,20060418,000000,22.8609,23.1499,22.8111,23.132,298600.97683641,0
+IWP.US,D,20060419,000000,23.2137,23.3273,23.1001,23.3273,431557.72173677,0
+IWP.US,D,20060420,000000,23.3233,23.423,23.1998,23.3452,694821.85117357,0
+IWP.US,D,20060421,000000,23.418,23.418,23.1051,23.2137,353813.0446935,0
+IWP.US,D,20060424,000000,23.128,23.1858,23.0363,23.136,601181.01194667,0
+IWP.US,D,20060425,000000,23.1589,23.2137,22.9994,23.0951,394459.6518225,0
+IWP.US,D,20060426,000000,23.0453,23.1818,22.9337,22.9686,613551.71846419,0
+IWP.US,D,20060427,000000,22.9068,23.0722,22.6497,22.8889,969569.55282421,0
+IWP.US,D,20060428,000000,22.847,23.1001,22.847,22.9416,629006.32058716,0
+IWP.US,D,20060501,000000,23.0543,23.0633,22.8789,22.8889,126776.91114236,0
+IWP.US,D,20060502,000000,22.9954,23.0034,22.8889,23.0034,424049.19361443,0
+IWP.US,D,20060503,000000,23.0174,23.0174,22.8889,22.9636,235434.80661393,0
+IWP.US,D,20060504,000000,22.9954,23.1638,22.9954,23.1001,201869.21718491,0
+IWP.US,D,20060505,000000,23.1818,23.3811,23.1818,23.3622,220863.32461229,0
+IWP.US,D,20060508,000000,23.3712,23.423,23.3412,23.395,279172.33416753,0
+IWP.US,D,20060509,000000,23.3412,23.409,23.3412,23.3811,267682.74068013,0
+IWP.US,D,20060510,000000,23.3133,23.385,23.2456,23.3083,421400.83679609,0
+IWP.US,D,20060511,000000,23.3083,23.3083,22.9994,23.0313,244715.59625246,0
+IWP.US,D,20060512,000000,22.9207,22.9207,22.6318,22.6457,724416.41069346,0
+IWP.US,D,20060515,000000,22.4583,22.57,22.3229,22.5171,677156.43811054,0
+IWP.US,D,20060516,000000,22.5171,22.5939,22.3448,22.4305,378995.0142436,0
+IWP.US,D,20060517,000000,22.2521,22.3796,21.9283,21.9362,670526.01238155,0
+IWP.US,D,20060518,000000,22.1086,22.1455,21.8555,21.8835,1274363.4095113,0
+IWP.US,D,20060519,000000,21.9412,22,21.6811,21.9362,714700.08226784,0
+IWP.US,D,20060522,000000,21.8017,21.8017,21.43,21.6662,704984.7573878,0
+IWP.US,D,20060523,000000,21.8057,21.992,21.5656,21.5994,1015078.3383484,0
+IWP.US,D,20060524,000000,21.43,21.726,21.1759,21.4759,367948.98790806,0
+IWP.US,D,20060525,000000,21.5804,21.7419,21.5416,21.7419,503558.10380914,0
+IWP.US,D,20060526,000000,21.8017,21.9362,21.7738,21.9233,367948.98790806,0
+IWP.US,D,20060530,000000,21.8973,21.9233,21.5317,21.5317,685993.66059722,0
+IWP.US,D,20060531,000000,21.6572,21.9013,21.6433,21.8505,435537.78355623,0
+IWP.US,D,20060601,000000,21.8785,22.2112,21.8785,22.2112,278723.74928772,0
+IWP.US,D,20060602,000000,22.3706,22.3706,22.0807,22.2152,440837.5078297,0
+IWP.US,D,20060605,000000,22.1854,22.1854,21.6901,21.7081,1104298.5592408,0
+IWP.US,D,20060606,000000,21.6293,21.6662,21.3802,21.5516,406821.32642969,0
+IWP.US,D,20060607,000000,21.5277,21.712,21.3662,21.3752,485005.55644243,0
+IWP.US,D,20060608,000000,21.167,21.3244,20.7714,21.2686,1523051.0392185,0
+IWP.US,D,20060609,000000,21.3882,21.5197,21.2078,21.2258,336157.6670864,0
+IWP.US,D,20060612,000000,21.2745,21.2745,20.7534,20.7534,1206777.6244999,0
+IWP.US,D,20060613,000000,20.6787,20.8581,20.4146,20.4744,2657827.2781005,0
+IWP.US,D,20060614,000000,20.4376,20.7045,20.4376,20.6737,583952.14121635,0
+IWP.US,D,20060615,000000,20.8322,21.3802,20.8322,21.3702,373248.71218153,0
+IWP.US,D,20060616,000000,21.2925,21.3244,21.146,21.2437,625923.42852731,0
+IWP.US,D,20060619,000000,21.3065,21.3065,20.8999,20.9368,1040690.8289576,0
+IWP.US,D,20060620,000000,20.9766,21.0943,20.8541,20.8541,497821.83720298,0
+IWP.US,D,20060621,000000,20.9637,21.3842,20.9637,21.2925,1549992.2241921,0
+IWP.US,D,20060622,000000,21.1261,21.1809,20.9806,21.0663,300368.22062462,0
+IWP.US,D,20060623,000000,21.0623,21.3284,21.0204,21.2118,397551.57579269,0
+IWP.US,D,20060626,000000,21.2606,21.2825,21.162,21.2566,194359.68551699,0
+IWP.US,D,20060627,000000,21.3025,21.3025,21.0105,21.0474,234547.67231025,0
+IWP.US,D,20060628,000000,21.0903,21.1041,20.9278,21.1001,157694.14375304,0
+IWP.US,D,20060629,000000,21.2258,21.712,21.2258,21.712,478385.16616937,0
+IWP.US,D,20060630,000000,21.8057,21.8057,21.6483,21.716,617969.32616194,0
+IWP.US,D,20060703,000000,21.6981,21.8416,21.6901,21.8057,88343.12204461,0
+IWP.US,D,20060705,000000,21.5934,21.6204,21.3982,21.5197,424492.76076627,0
+IWP.US,D,20060706,000000,21.6333,21.6981,21.4957,21.5656,635632.73213379,0
+IWP.US,D,20060707,000000,21.5147,21.5277,21.2745,21.3204,227931.29621956,0
+IWP.US,D,20060710,000000,21.3284,21.4499,21.158,21.1809,199656.39915367,0
+IWP.US,D,20060711,000000,21.1809,21.3433,21.0563,21.2925,184641.35000018,0
+IWP.US,D,20060712,000000,21.2566,21.3662,21.0284,21.0763,250453.86994981,0
+IWP.US,D,20060713,000000,20.9228,20.9946,20.6597,20.6737,278723.74928772,0
+IWP.US,D,20060714,000000,20.606,20.6238,20.3249,20.4505,1294679.1864839,0
+IWP.US,D,20060717,000000,20.4475,20.596,20.3598,20.3838,598530.64803715,0
+IWP.US,D,20060718,000000,20.4784,20.5551,20.1366,20.4146,684226.416809,0
+IWP.US,D,20060719,000000,20.4694,20.9597,20.4694,20.9179,424492.76076627,0
+IWP.US,D,20060720,000000,20.8779,20.8959,20.4645,20.4784,196557.45036434,0
+IWP.US,D,20060721,000000,20.4016,20.4016,20.1147,20.1177,295955.63065484,0
+IWP.US,D,20060724,000000,20.3738,20.61,20.3209,20.591,215559.58615645,0
+IWP.US,D,20060725,000000,20.6418,20.9179,20.5601,20.8182,153719.09966154,0
+IWP.US,D,20060726,000000,20.8262,20.8541,20.596,20.7584,246926.40719251,0
+IWP.US,D,20060727,000000,20.8132,20.9228,20.5461,20.5631,1238576.9736863,0
+IWP.US,D,20060728,000000,20.6877,20.9179,20.6597,20.8779,1085739.9906005,0
+IWP.US,D,20060731,000000,20.8262,20.9806,20.8042,20.9507,427579.6670085,0
+IWP.US,D,20060801,000000,20.8262,20.8262,20.6288,20.7345,285348.15374317,0
+IWP.US,D,20060802,000000,20.8361,21.0344,20.8361,20.9637,870183.41508081,0
+IWP.US,D,20060803,000000,20.7992,21.162,20.7345,21.1091,287561.97532,0
+IWP.US,D,20060804,000000,21.2258,21.4022,20.8819,20.9996,507976.71505247,0
+IWP.US,D,20060807,000000,20.9676,20.9766,20.8132,20.8999,361766.14351327,0
+IWP.US,D,20060808,000000,20.9637,20.9856,20.6558,20.7225,310532.13038445,0
+IWP.US,D,20060809,000000,20.9318,20.9318,20.5322,20.5551,480154.41704876,0
+IWP.US,D,20060810,000000,20.4833,20.7345,20.4694,20.7225,248688.63325277,0
+IWP.US,D,20060811,000000,20.6199,20.6199,20.4505,20.5551,244272.02910061,0
+IWP.US,D,20060814,000000,20.6238,20.7804,20.5183,20.5631,338357.43902494,0
+IWP.US,D,20060815,000000,20.8182,21.0036,20.7275,20.9716,376787.21394032,0
+IWP.US,D,20060816,000000,21.1221,21.3752,21.0803,21.3433,422287.97109977,0
+IWP.US,D,20060817,000000,21.3343,21.4957,21.3244,21.4022,241184.1193128,0
+IWP.US,D,20060818,000000,21.417,21.4659,21.2437,21.3982,209372.72757929,0
+IWP.US,D,20060821,000000,21.3025,21.3483,21.2208,21.2646,171391.53754371,0
+IWP.US,D,20060822,000000,21.2785,21.3662,21.1988,21.2825,155039.76566114,0
+IWP.US,D,20060823,000000,21.3284,21.3343,21.0105,21.1001,221741.42700563,0
+IWP.US,D,20060824,000000,21.149,21.149,20.9318,21.0284,344536.26923735,0
+IWP.US,D,20060825,000000,21.0204,21.1311,20.9417,21.0105,176248.69821093,0
+IWP.US,D,20060828,000000,21.0623,21.2397,21.0204,21.2038,197008.04233533,0
+IWP.US,D,20060829,000000,21.2397,21.3164,21.0713,21.3164,354705.19672514,0
+IWP.US,D,20060830,000000,21.3622,21.3702,21.2397,21.3583,219972.17612623,0
+IWP.US,D,20060831,000000,21.3662,21.4579,21.3244,21.4022,341885.90532782,0
+IWP.US,D,20060901,000000,21.4918,21.5755,21.4081,21.5317,162557.32569382,0
+IWP.US,D,20060905,000000,21.5894,21.6293,21.4839,21.6064,299482.08986653,0
+IWP.US,D,20060906,000000,21.43,21.4579,21.2357,21.2606,340117.65799401,0
+IWP.US,D,20060907,000000,21.1938,21.2925,21.0424,21.149,283145.37116784,0
+IWP.US,D,20060908,000000,21.2357,21.3065,21.162,21.2566,113524.08804912,0
+IWP.US,D,20060911,000000,21.1759,21.3702,21.0244,21.2517,201421.63585071,0
+IWP.US,D,20060912,000000,21.3065,21.6711,21.3025,21.6293,245599.71991937,0
+IWP.US,D,20060913,000000,21.6612,21.8366,21.6612,21.7968,164311.52338933,0
+IWP.US,D,20060914,000000,21.7738,21.7878,21.6572,21.7299,556122.81839348,0
+IWP.US,D,20060915,000000,21.9103,21.9103,21.7389,21.7738,224835.358067,0
+IWP.US,D,20060918,000000,21.8096,21.9233,21.7419,21.8186,318917.75735456,0
+IWP.US,D,20060919,000000,21.8555,21.8555,21.5755,21.726,432439.83831249,0
+IWP.US,D,20060920,000000,21.9143,21.9602,21.7738,21.8745,545076.79205793,0
+IWP.US,D,20060921,000000,21.9462,21.9502,21.6901,21.7021,316712.96768805,0
+IWP.US,D,20060922,000000,21.6811,21.6811,21.4957,21.5755,260614.76907286,0
+IWP.US,D,20060925,000000,21.6612,21.8416,21.4539,21.8136,197889.15536546,0
+IWP.US,D,20060926,000000,21.7509,21.9312,21.6901,21.8923,394893.18351842,0
+IWP.US,D,20060927,000000,21.9502,22.0189,21.8645,21.9233,462482.98271218,0
+IWP.US,D,20060928,000000,21.9143,21.9691,21.8316,21.9562,209372.72757929,0
+IWP.US,D,20060929,000000,21.996,21.996,21.8455,21.8455,545525.37693773,0
+IWP.US,D,20061002,000000,21.9053,21.9312,21.7081,21.7698,204956.12342714,0
+IWP.US,D,20061003,000000,21.5804,21.7778,21.5804,21.722,158132.69317692,0
+IWP.US,D,20061004,000000,21.6941,22.0727,21.6941,22.0647,494729.91323279,0
+IWP.US,D,20061005,000000,22.0807,22.2889,22.0647,22.2761,192143.85684897,0
+IWP.US,D,20061006,000000,22.2611,22.2611,22.0987,22.2072,539777.06778446,0
+IWP.US,D,20061009,000000,22.1614,22.3667,22.1495,22.3029,117492.10732148,0
+IWP.US,D,20061010,000000,22.3278,22.3746,22.2292,22.3089,577327.7367609,0
+IWP.US,D,20061011,000000,22.2382,22.3278,22.1534,22.2521,490749.85141333,0
+IWP.US,D,20061012,000000,22.3578,22.548,22.3278,22.5441,288441.08125894,0
+IWP.US,D,20061013,000000,22.5132,22.6178,22.5042,22.558,219972.17612623,0
+IWP.US,D,20061016,000000,22.6417,22.7752,22.584,22.7662,278723.74928772,0
+IWP.US,D,20061017,000000,22.7145,22.7145,22.4484,22.5939,314068.62505207,0
+IWP.US,D,20061018,000000,22.7514,22.7514,22.4484,22.5351,288889.66613874,0
+IWP.US,D,20061019,000000,22.4534,22.6078,22.4534,22.553,532707.089086,0
+IWP.US,D,20061020,000000,22.553,22.553,22.4076,22.4663,247804.50958586,0
+IWP.US,D,20061023,000000,22.4225,22.6457,22.3617,22.589,105127.4220775,0
+IWP.US,D,20061024,000000,22.5211,22.6497,22.5132,22.6497,287561.97532,0
+IWP.US,D,20061025,000000,22.6268,22.7464,22.6038,22.7464,161669.18784454,0
+IWP.US,D,20061026,000000,22.7892,22.9068,22.6357,22.9068,269441.95610361,0
+IWP.US,D,20061027,000000,22.8111,22.9107,22.6637,22.6756,435973.32234333,0
+IWP.US,D,20061030,000000,22.6457,22.7563,22.58,22.7105,155039.76566114,0
+IWP.US,D,20061031,000000,22.7802,22.7802,22.584,22.6985,236320.93737203,0
+IWP.US,D,20061101,000000,22.7424,22.7752,22.4225,22.4444,234995.25364447,0
+IWP.US,D,20061102,000000,22.3746,22.4663,22.3089,22.4663,831321.1120151,0
+IWP.US,D,20061103,000000,22.5939,22.5939,22.3229,22.4444,181984.9648171,0
+IWP.US,D,20061106,000000,22.5939,22.8241,22.5351,22.7752,226602.60185522,0
+IWP.US,D,20061107,000000,22.7603,22.9456,22.7603,22.8609,136051.67950733,0
+IWP.US,D,20061108,000000,22.7514,22.9954,22.7384,22.9686,331289.46741766,0
+IWP.US,D,20061109,000000,23.0453,23.0453,22.8111,22.8291,1092373.4269663,0
+IWP.US,D,20061110,000000,22.8649,22.9496,22.7942,22.9496,166969.9156636,0
+IWP.US,D,20061113,000000,22.9556,23.0683,22.9556,23.0034,319369.35287113,0
+IWP.US,D,20061114,000000,23.0901,23.2735,22.9456,23.2635,190824.19439495,0
+IWP.US,D,20061115,000000,23.3173,23.5366,23.3083,23.4439,483240.31974539,0
+IWP.US,D,20061116,000000,23.5047,23.5366,23.423,23.4717,614433.83503992,0
+IWP.US,D,20061117,000000,23.385,23.4349,23.3372,23.4349,482356.19607849,0
+IWP.US,D,20061120,000000,23.3323,23.5126,23.3323,23.4569,293299.24547175,0
+IWP.US,D,20061121,000000,23.4907,23.5864,23.4569,23.5594,391359.69948758,0
+IWP.US,D,20061122,000000,23.6681,23.7488,23.5824,23.7438,207607.49088226,0
+IWP.US,D,20061124,000000,23.6501,23.7309,23.6501,23.695,71119.269042239,0
+IWP.US,D,20061127,000000,23.6362,23.6461,23.2038,23.2038,467339.13983381,0
+IWP.US,D,20061128,000000,23.2735,23.2934,23.123,23.2735,245599.71991937,0
+IWP.US,D,20061129,000000,23.4319,23.5226,23.3412,23.5176,377222.75272743,0
+IWP.US,D,20061130,000000,23.5684,23.6811,23.413,23.6003,281372.10610607,0
+IWP.US,D,20061201,000000,23.6362,23.6362,23.3083,23.4997,599854.32467352,0
+IWP.US,D,20061204,000000,23.6362,23.8435,23.6173,23.8116,350284.57839062,0
+IWP.US,D,20061205,000000,23.8385,23.8933,23.7528,23.8753,292413.11471366,0
+IWP.US,D,20061206,000000,23.8565,23.9481,23.8116,23.8614,427579.6670085,0
+IWP.US,D,20061207,000000,23.957,23.957,23.7269,23.7269,310532.13038445,0
+IWP.US,D,20061208,000000,23.695,23.8893,23.6721,23.7628,597639.4995511,0
+IWP.US,D,20061211,000000,23.7309,23.7986,23.6811,23.7438,526090.71299531,0
+IWP.US,D,20061212,000000,23.7209,23.7309,23.5176,23.6143,262376.99513311,0
+IWP.US,D,20061213,000000,23.7169,23.7269,23.5784,23.6322,335702.05738745,0
+IWP.US,D,20061214,000000,23.6811,23.8713,23.6811,23.7946,875047.60056718,0
+IWP.US,D,20061215,000000,23.8893,23.8893,23.7398,23.7438,479268.28629068,0
+IWP.US,D,20061218,000000,24.1474,24.1474,23.5366,23.6222,392685.38321514,0
+IWP.US,D,20061219,000000,23.983,23.983,23.3712,23.5904,875047.60056718,0
+IWP.US,D,20061220,000000,23.5684,23.7169,23.5684,23.5824,786701.4678858,0
+IWP.US,D,20061221,000000,23.5784,23.6681,23.3712,23.4399,472199.3111378,0
+IWP.US,D,20061222,000000,23.405,23.4767,23.2735,23.2735,665224.28101689,0
+IWP.US,D,20061226,000000,23.4269,23.4269,23.2495,23.3572,744291.63115094,0
+IWP.US,D,20061227,000000,23.4717,23.5455,23.4319,23.5126,250009.29925237,0
+IWP.US,D,20061228,000000,23.5406,23.5406,23.4399,23.4529,340569.25351059,0
+IWP.US,D,20061229,000000,23.3273,23.5226,23.3173,23.3323,424934.32082692,0
+IWP.US,D,20070103,000000,23.39,23.5724,23.136,23.3273,675390.19786791,0
+IWP.US,D,20070104,000000,23.2585,23.4529,23.1638,23.413,985927.34598033,0
+IWP.US,D,20070105,000000,23.3372,23.3412,23.1858,23.2276,530060.73935884,0
+IWP.US,D,20070108,000000,23.1678,23.409,23.1678,23.3273,394012.07048829,0
+IWP.US,D,20070109,000000,23.0901,23.4668,23.0901,23.4269,263708.70013423,0
+IWP.US,D,20070110,000000,23.4439,23.6601,23.2495,23.6173,583510.58115569,0
+IWP.US,D,20070111,000000,23.7309,23.8614,23.6322,23.8385,640048.33274035,0
+IWP.US,D,20070112,000000,23.8435,23.988,23.7528,23.988,348959.89820865,0
+IWP.US,D,20070116,000000,24.0288,24.0517,23.9252,23.988,767266.80394336,0
+IWP.US,D,20070117,000000,23.97,24.0617,23.9202,23.974,1656010.7947556,0
+IWP.US,D,20070118,000000,23.9969,23.9969,23.7129,23.7488,832641.7780147,0
+IWP.US,D,20070119,000000,23.8166,23.9023,23.7269,23.8843,630338.02558827,0
+IWP.US,D,20070122,000000,23.9292,23.9292,23.6811,23.7628,611782.46758479,0
+IWP.US,D,20070123,000000,23.7757,24.0059,23.7578,23.9063,942624.35366825,0
+IWP.US,D,20070124,000000,23.9112,24.1474,23.9112,24.1374,808792.51701131,0
+IWP.US,D,20070125,000000,24.1235,24.1235,23.7806,23.8435,521669.09111519,0
+IWP.US,D,20070126,000000,23.9252,23.9252,23.7169,23.8614,922305.56605891,0
+IWP.US,D,20070129,000000,23.8933,24.0019,23.8295,23.8803,992104.16910156,0
+IWP.US,D,20070130,000000,23.957,24.0099,23.8803,24.0019,720885.93729939,0
+IWP.US,D,20070131,000000,23.992,24.2461,23.8255,24.1762,746061.88557595,0
+IWP.US,D,20070201,000000,24.2979,24.4503,24.2739,24.3995,838381.05525764,0
+IWP.US,D,20070202,000000,24.5101,24.5998,24.4174,24.4733,531829.99023824,0
+IWP.US,D,20070205,000000,24.533,24.541,24.4094,24.5101,464692.79010665,0
+IWP.US,D,20070206,000000,24.545,24.6088,24.4274,24.6088,405058.09682384,0
+IWP.US,D,20070207,000000,24.6367,24.7303,24.559,24.6675,785376.78770383,0
+IWP.US,D,20070208,000000,24.6675,24.7482,24.564,24.6765,881233.45559874,0
+IWP.US,D,20070209,000000,24.7442,24.7482,24.3377,24.4733,413009.18855243,0
+IWP.US,D,20070212,000000,24.524,24.524,24.2271,24.3288,948136.82960731,0
+IWP.US,D,20070213,000000,24.3955,24.4921,24.3456,24.4921,355580.28848172,0
+IWP.US,D,20070214,000000,24.545,24.7393,24.5051,24.7124,296302.8574298,0
+IWP.US,D,20070215,000000,24.7303,24.8309,24.6845,24.8031,352490.37160272,0
+IWP.US,D,20070216,000000,24.7662,24.7941,24.6885,24.7861,576439.59891163,0
+IWP.US,D,20070220,000000,24.826,24.9884,24.7164,24.9466,282704.81465278,0
+IWP.US,D,20070221,000000,24.9246,25.0383,24.8499,25.0103,396660.42730664,0
+IWP.US,D,20070222,000000,25.0801,25.1398,24.9246,25.0561,1010214.152862,0
+IWP.US,D,20070223,000000,25.0243,25.0801,24.9246,25.0103,221300.87049057,0
+IWP.US,D,20070226,000000,25.1398,25.1398,24.816,24.9107,763140.22446742,0
+IWP.US,D,20070227,000000,24.2929,24.5728,23.9252,23.983,1644078.637662,0
+IWP.US,D,20070228,000000,24.0378,24.5191,23.8653,24.1644,346752.09790537,0
+IWP.US,D,20070301,000000,23.8753,24.1942,23.5904,24.0198,412696.08232761,0
+IWP.US,D,20070302,000000,23.9252,24.0238,23.6003,23.6003,669644.89935142,0
+IWP.US,D,20070305,000000,23.3712,23.6412,23.2276,23.2276,657720.77062252,0
+IWP.US,D,20070306,000000,23.4767,23.7628,23.4767,23.7129,373248.71218153,0
+IWP.US,D,20070307,000000,23.699,23.8255,23.6322,23.7269,212910.2257925,0
+IWP.US,D,20070308,000000,23.988,24.1474,23.8713,23.9481,705427.32099405,0
+IWP.US,D,20070309,000000,24.1334,24.1554,23.8653,23.9969,407267.90421831,0
+IWP.US,D,20070312,000000,24.0517,24.1145,23.9202,24.0935,428031.26252507,0
+IWP.US,D,20070313,000000,23.9063,24.0019,23.5545,23.5545,542428.43523959,0
+IWP.US,D,20070314,000000,23.6173,23.7209,23.2815,23.6621,457627.82913615,0
+IWP.US,D,20070315,000000,23.7578,23.8515,23.6681,23.8295,432001.28888861,0
+IWP.US,D,20070316,000000,23.953,23.953,23.6761,23.7398,184641.35000018,0
+IWP.US,D,20070319,000000,23.983,24.0427,23.8475,24.0019,587929.19239902,0
+IWP.US,D,20070320,000000,24.0288,24.1684,24.0019,24.1374,302583.04574705,0
+IWP.US,D,20070321,000000,24.1862,24.5778,24.1235,24.5101,327318.43750853,0
+IWP.US,D,20070322,000000,24.6417,24.6417,24.4453,24.524,182435.55678809,0
+IWP.US,D,20070323,000000,24.541,24.6227,24.5051,24.541,288441.08125894,0
+IWP.US,D,20070326,000000,24.6227,24.9296,24.2789,24.4134,280929.54249982,0
+IWP.US,D,20070327,000000,24.524,24.524,24.3058,24.3776,359114.77605816,0
+IWP.US,D,20070328,000000,24.3158,24.3198,24.0975,24.1812,722644.14917728,0
+IWP.US,D,20070329,000000,24.3058,24.3955,24.0378,24.1762,473970.56910839,0
+IWP.US,D,20070330,000000,24.2979,24.3636,24.0517,24.2511,352051.82217884,0
+IWP.US,D,20070402,000000,24.1812,24.3417,24.1812,24.2979,364858.06748346,0
+IWP.US,D,20070403,000000,24.4733,24.6088,24.4413,24.5688,279599.84458989,0
+IWP.US,D,20070404,000000,24.524,24.6765,24.524,24.6088,400639.4855805,0
+IWP.US,D,20070405,000000,24.537,24.7303,24.537,24.6805,181984.9648171,0
+IWP.US,D,20070409,000000,24.7802,24.7981,24.6715,24.7263,287998.51765269,0
+IWP.US,D,20070410,000000,24.7662,24.826,24.7164,24.7802,915236.59090604,0
+IWP.US,D,20070411,000000,24.812,24.8359,24.5728,24.6456,1420132.4209898,0
+IWP.US,D,20070412,000000,24.541,24.8399,24.5051,24.8399,1313238.7586697,0
+IWP.US,D,20070413,000000,24.8808,24.8937,24.7303,24.8847,1189104.1830721,0
+IWP.US,D,20070416,000000,25.0024,25.1398,24.9694,25.107,985466.71855342,0
+IWP.US,D,20070417,000000,25.1758,25.1887,25.0761,25.1219,1057916.6890512,0
+IWP.US,D,20070418,000000,25.094,25.2066,25.0103,25.1578,880745.73244083,0
+IWP.US,D,20070419,000000,24.9654,25.1718,24.9067,25.0901,928498.44590962,0
+IWP.US,D,20070420,000000,25.3312,25.379,25.1758,25.2793,1229305.2159581,0
+IWP.US,D,20070423,000000,25.3023,25.4159,25.2973,25.362,824252.13686224,0
+IWP.US,D,20070424,000000,25.4339,25.4339,25.2016,25.3532,828225.17386256,0
+IWP.US,D,20070425,000000,25.5086,25.668,25.365,25.5783,2033677.1146349,0
+IWP.US,D,20070426,000000,25.6032,25.7536,25.5285,25.6809,1476238.6479698,0
+IWP.US,D,20070427,000000,25.6211,25.7009,25.5414,25.6491,950140.91015533,0
+IWP.US,D,20070430,000000,25.5922,25.7368,25.2694,25.2694,1199267.0892863,0
+IWP.US,D,20070501,000000,25.379,25.384,25.1219,25.3212,1102530.311907,0
+IWP.US,D,20070502,000000,25.4029,25.6809,25.4029,25.6072,1213408.0502289,0
+IWP.US,D,20070503,000000,25.7228,25.7228,25.5744,25.6591,811880.42679912,0
+IWP.US,D,20070504,000000,25.7846,25.7846,25.6531,25.7846,785376.78770383,0
+IWP.US,D,20070507,000000,25.7985,25.8175,25.7049,25.7497,1364465.7469794,0
+IWP.US,D,20070508,000000,25.6729,25.7228,25.4946,25.6869,638722.64901278,0
+IWP.US,D,20070509,000000,25.6172,25.9081,25.6172,25.8982,1498310.629729,0
+IWP.US,D,20070510,000000,25.8075,25.8354,25.4787,25.5863,1072060.6606305,0
+IWP.US,D,20070511,000000,25.6351,25.7458,25.5364,25.7368,858258.28280632,0
+IWP.US,D,20070514,000000,25.7846,25.8932,25.5414,25.6391,534043.81181508,0
+IWP.US,D,20070515,000000,25.6391,25.7626,25.4607,25.4607,496050.57923239,0
+IWP.US,D,20070516,000000,25.5504,25.5922,25.379,25.5922,548613.28672555,0
+IWP.US,D,20070517,000000,25.5863,25.6909,25.5225,25.5744,576439.59891163,0
+IWP.US,D,20070518,000000,25.7408,25.8175,25.6211,25.7676,939970.97912193,0
+IWP.US,D,20070521,000000,25.8255,26.0567,25.7228,25.939,1377808.889176,0
+IWP.US,D,20070522,000000,26.0237,26.0975,25.934,26.0237,1315881.0942145,0
+IWP.US,D,20070523,000000,26.0935,26.1892,25.962,26.0108,701449.26626578,0
+IWP.US,D,20070524,000000,25.9938,26.0885,25.5704,25.6729,1371103.1975276,0
+IWP.US,D,20070525,000000,25.7368,25.8075,25.7049,25.7626,506207.46417307,0
+IWP.US,D,20070529,000000,25.8294,25.948,25.7806,25.9161,1349012.148402,0
+IWP.US,D,20070530,000000,25.7716,26.1752,25.7148,26.1074,1132123.8678813,0
+IWP.US,D,20070531,000000,26.2519,26.3286,26.2011,26.2978,704984.7573878,0
+IWP.US,D,20070601,000000,26.4153,26.4831,26.3147,26.3934,601181.01194667,0
+IWP.US,D,20070604,000000,26.3705,26.519,26.2838,26.511,594995.15691512,0
+IWP.US,D,20070605,000000,26.4333,26.4651,26.2709,26.3834,1353867.3019781,0
+IWP.US,D,20070606,000000,26.2928,26.2928,26.0337,26.0477,1408202.2709874,0
+IWP.US,D,20070607,000000,26.0078,26.0427,25.5086,25.5823,594995.15691512,0
+IWP.US,D,20070608,000000,25.5823,26.0695,25.4607,26.0695,541988.88227011,0
+IWP.US,D,20070611,000000,25.8175,25.962,25.7716,25.8603,503119.55438526,0
+IWP.US,D,20070612,000000,25.8035,25.8842,25.6032,25.8294,580417.65363991,0
+IWP.US,D,20070613,000000,25.6729,26.1712,25.6729,26.1712,898019.76272282,0
+IWP.US,D,20070614,000000,26.4881,26.4881,26.0795,26.1532,451437.95992222,0
+IWP.US,D,20070615,000000,26.4153,26.4333,26.3018,26.4193,302129.44313928,0
+IWP.US,D,20070618,000000,26.4233,26.4233,26.225,26.2519,401081.04564115,0
+IWP.US,D,20070619,000000,26.1752,26.2978,26.1024,26.2838,1121524.4193343,0
+IWP.US,D,20070620,000000,26.3436,26.3436,25.9799,26.1931,389154.90982107,0
+IWP.US,D,20070621,000000,25.9749,26.1792,25.8433,26.1752,496493.14283864,0
+IWP.US,D,20070622,000000,26.1394,26.1582,25.8255,26.0337,606919.28564402,0
+IWP.US,D,20070625,000000,25.9978,25.9978,25.6251,25.7368,1268181.5686621,0
+IWP.US,D,20070626,000000,25.8563,25.8743,25.4827,25.4827,591029.14473395,0
+IWP.US,D,20070627,000000,25.394,25.8653,25.384,25.8603,661696.81825961,0
+IWP.US,D,20070628,000000,25.8473,25.9888,25.8075,25.8215,1095907.9145427,0
+IWP.US,D,20070629,000000,25.948,26.0337,25.6809,25.7846,1023022.4052578,0
+IWP.US,D,20070702,000000,25.9749,26.1254,25.8842,26.1024,1076466.2257811,0
+IWP.US,D,20070703,000000,26.2151,26.2569,26.1712,26.2191,417431.81397814,0
+IWP.US,D,20070705,000000,26.2928,26.3616,26.1752,26.3346,1299538.3542423,0
+IWP.US,D,20070706,000000,26.3526,26.5788,26.2878,26.5418,869301.2985051,0
+IWP.US,D,20070709,000000,26.6246,26.6385,26.4651,26.5648,809680.65486058,0
+IWP.US,D,20070710,000000,26.4473,26.502,26.2469,26.2569,1008001.3348308,0
+IWP.US,D,20070711,000000,26.2419,26.4014,26.1712,26.4014,890948.78047876,0
+IWP.US,D,20070712,000000,26.529,26.8049,26.529,26.781,520347.42156999,0
+IWP.US,D,20070713,000000,26.8049,26.9066,26.7192,26.8389,873282.36387015,0
+IWP.US,D,20070716,000000,26.8309,26.9126,26.7192,26.7572,900185.41411122,0
+IWP.US,D,20070717,000000,26.8049,26.8807,26.7252,26.7492,913477.37548256,0
+IWP.US,D,20070718,000000,26.6834,26.785,26.5418,26.785,577327.7367609,0
+IWP.US,D,20070719,000000,26.9166,27.34,26.8707,26.9664,568049.95775916,0
+IWP.US,D,20070720,000000,26.9256,26.9484,26.5927,26.7292,788027.15161335,0
+IWP.US,D,20070723,000000,26.8667,26.9066,26.6973,26.6973,768152.93470145,0
+IWP.US,D,20070724,000000,26.5468,26.5788,26.1164,26.2609,1064780.9409032,0
+IWP.US,D,20070725,000000,26.4513,26.4513,25.8982,26.1354,1027435.9987732,0
+IWP.US,D,20070726,000000,26.1214,26.1214,25.1398,25.5135,1570210.6572421,0
+IWP.US,D,20070727,000000,25.6072,25.6311,25.0063,25.0063,1691789.2022159,0
+IWP.US,D,20070730,000000,25.1259,25.5604,25.098,25.4607,1733307.8904647,0
+IWP.US,D,20070731,000000,25.7368,25.8035,25.1887,25.1887,2741308.2217498,0
+IWP.US,D,20070801,000000,25.1718,25.4029,24.8499,25.2515,1847714.0950896,0
+IWP.US,D,20070802,000000,25.365,25.5285,25.2196,25.365,808344.9356771,0
+IWP.US,D,20070803,000000,25.4787,25.4787,24.7762,24.7762,1774828.5858047,0
+IWP.US,D,20070806,000000,24.8847,25.0561,24.4961,25.0521,4990983.4719651,0
+IWP.US,D,20070807,000000,24.9566,25.4199,24.8937,25.3023,2177671.8575061,0
+IWP.US,D,20070808,000000,25.4029,25.8473,25.37,25.6351,2422833.0280016,0
+IWP.US,D,20070809,000000,25.2156,25.5046,24.9386,24.9386,4183963.21647,0
+IWP.US,D,20070810,000000,24.7214,25.5922,24.4234,24.9436,1980230.2834748,0
+IWP.US,D,20070813,000000,25.1259,25.3023,25.0383,25.0701,1853894.9323931,0
+IWP.US,D,20070814,000000,25.0761,25.1398,24.5728,24.5728,1828280.4346927,0
+IWP.US,D,20070815,000000,24.4603,24.6984,23.957,24.0517,2488782.0301518,0
+IWP.US,D,20070816,000000,23.8893,23.8933,23.0861,23.8753,1882165.8152767,0
+IWP.US,D,20070817,000000,24.2511,24.6038,23.8753,24.4035,1357846.3602519,0
+IWP.US,D,20070820,000000,24.4094,24.5908,24.2321,24.4921,2416638.1410597,0
+IWP.US,D,20070821,000000,24.4134,24.6675,24.3776,24.6038,1145373.6803377,0
+IWP.US,D,20070822,000000,24.8359,25.0561,24.826,25.0383,1269059.6710555,0
+IWP.US,D,20070823,000000,25.1438,25.1807,24.8359,24.9566,2527956.4358967,0
+IWP.US,D,20070824,000000,24.8499,25.3023,24.8499,25.3023,2330516.8689567,0
+IWP.US,D,20070827,000000,25.2196,25.2833,25.0024,25.0024,1205016.4019852,0
+IWP.US,D,20070828,000000,24.9566,24.9566,24.4453,24.4921,1139188.8288518,0
+IWP.US,D,20070829,000000,24.6367,25.0203,24.5688,25.0103,1398035.3505908,0
+IWP.US,D,20070830,000000,24.816,25.1538,24.7941,24.9654,1006683.679468,0
+IWP.US,D,20070831,000000,25.3023,25.4517,25.1678,25.3352,834416.04662207,0
+IWP.US,D,20070904,000000,25.3312,25.7846,25.3252,25.668,1265079.609236,0
+IWP.US,D,20070905,000000,25.4477,25.5464,25.3352,25.4477,1249620.9929306,0
+IWP.US,D,20070906,000000,25.5744,25.6491,25.379,25.5704,1631268.378175,0
+IWP.US,D,20070907,000000,25.2645,25.2793,24.9924,25.0851,1664395.4181802,0
+IWP.US,D,20070910,000000,25.2016,25.2385,24.6845,24.9067,1457231.4944497,0
+IWP.US,D,20070911,000000,25.0801,25.3162,25.0103,25.2645,2163975.467261,0
+IWP.US,D,20070912,000000,25.2016,25.4299,25.1758,25.2645,1159953.1907041,0
+IWP.US,D,20070913,000000,25.4069,25.5135,25.3023,25.3532,1040247.2618058,0
+IWP.US,D,20070914,000000,25.1887,25.4737,25.1857,25.4378,992984.27858609,0
+IWP.US,D,20070917,000000,25.384,25.4069,25.1976,25.3023,1191318.0046489,0
+IWP.US,D,20070918,000000,25.4378,26.0337,25.3073,26.0078,1139640.4243683,0
+IWP.US,D,20070919,000000,26.2011,26.3974,26.0655,26.1892,1008001.3348308,0
+IWP.US,D,20070920,000000,26.1492,26.2061,25.9839,26.0237,1013744.6262561,0
+IWP.US,D,20070921,000000,26.1892,26.2469,26.0835,26.1254,1735510.67304,0
+IWP.US,D,20070924,000000,26.2151,26.2191,25.958,26.0108,2656945.1615248,0
+IWP.US,D,20070925,000000,25.8603,26.0377,25.7586,26.0377,1759368.9659537,0
+IWP.US,D,20070926,000000,26.1532,26.225,26.0337,26.1892,907285.49917745,0
+IWP.US,D,20070927,000000,26.2609,26.3795,26.1892,26.3566,1751417.8742251,0
+IWP.US,D,20070928,000000,26.3884,26.4651,26.2191,26.2838,662575.92419855,0
+IWP.US,D,20071001,000000,26.2978,26.6834,26.2838,26.6157,1015964.4691065,0
+IWP.US,D,20071002,000000,26.6874,26.7153,26.5648,26.6385,1906904.2176749,0
+IWP.US,D,20071003,000000,26.538,26.7252,26.515,26.6385,807019.25194953,0
+IWP.US,D,20071004,000000,26.6645,26.6973,26.502,26.6067,799512.73091838,0
+IWP.US,D,20071005,000000,26.79,27.068,26.7342,26.9714,910834.03639218,0
+IWP.US,D,20071008,000000,26.9943,27.0162,26.8479,26.9345,579537.54415537,0
+IWP.US,D,20071009,000000,27.0212,27.1557,26.9126,27.1557,1421895.6505957,0
+IWP.US,D,20071010,000000,27.1118,27.2345,26.9943,27.1438,2710388.9820481,0
+IWP.US,D,20071011,000000,27.348,27.3909,26.7572,26.9624,1160842.3320989,0
+IWP.US,D,20071012,000000,27.0162,27.1438,26.9296,27.0939,992540.71143425,0
+IWP.US,D,20071015,000000,27.1298,27.2395,26.79,26.9345,1495662.2729107,0
+IWP.US,D,20071016,000000,26.9166,26.9166,26.7013,26.7342,1427638.942021,0
+IWP.US,D,20071017,000000,26.9803,27.0162,26.5548,26.8528,948813.21933658,0
+IWP.US,D,20071018,000000,26.7063,26.9296,26.6385,26.8847,1302630.2782125,0
+IWP.US,D,20071019,000000,26.8179,26.8179,26.0975,26.0975,2261599.3789441,0
+IWP.US,D,20071022,000000,25.9161,26.3207,25.8603,26.2978,2762072.5836022,0
+IWP.US,D,20071023,000000,26.4103,26.5788,26.2569,26.511,1757164.1762872,0
+IWP.US,D,20071024,000000,26.4014,26.4741,25.9978,26.4562,3789952.1495272,0
+IWP.US,D,20071025,000000,26.4611,26.5588,26.1582,26.4781,3082757.584745,0
+IWP.US,D,20071026,000000,26.6874,26.7432,26.4333,26.6754,2237752.1250319,0
+IWP.US,D,20071029,000000,26.7572,26.8479,26.6695,26.795,1663958.8758474,0
+IWP.US,D,20071030,000000,26.7342,26.7392,26.5648,26.5788,1417921.6100497,0
+IWP.US,D,20071031,000000,26.7013,26.9764,26.5738,26.9524,1205016.4019852,0
+IWP.US,D,20071101,000000,26.6605,26.7492,26.3616,26.3884,2411783.9910293,0
+IWP.US,D,20071102,000000,26.4931,26.5508,26.1931,26.529,3361479.3269415,0
+IWP.US,D,20071105,000000,26.2838,26.4153,26.0745,26.2469,2488647.5550423,0
+IWP.US,D,20071106,000000,26.4064,26.6425,26.2191,26.6425,1394947.440803,0
+IWP.US,D,20071107,000000,26.4153,26.497,26.0028,26.0695,1589309.1334112,0
+IWP.US,D,20071108,000000,26.1712,26.1712,25.4946,25.9161,2327868.5121383,0
+IWP.US,D,20071109,000000,25.7846,25.8473,25.4697,25.5285,2233341.5421533,0
+IWP.US,D,20071112,000000,25.4477,25.5185,24.9436,24.9436,2288471.3192718,0
+IWP.US,D,20071113,000000,25.1398,25.6122,25.1219,25.6032,998831.938753,0
+IWP.US,D,20071114,000000,25.7846,25.8175,25.4607,25.5922,1532767.3676441,0
+IWP.US,D,20071115,000000,25.4946,25.5554,25.0561,25.2066,2239631.7659264,0
+IWP.US,D,20071116,000000,25.379,25.4299,25.0422,25.2933,2259387.5644584,0
+IWP.US,D,20071119,000000,25.2116,25.2196,24.7981,24.8629,3175326.6372792,0
+IWP.US,D,20071120,000000,24.9206,25.1887,24.5191,24.9067,2238740.6174405,0
+IWP.US,D,20071121,000000,24.6885,24.8309,24.3288,24.4961,2213458.293331,0
+IWP.US,D,20071123,000000,24.7064,24.9386,24.5858,24.8768,2731152.3403547,0
+IWP.US,D,20071126,000000,24.8768,25.117,24.537,24.537,2231563.2593635,0
+IWP.US,D,20071127,000000,24.7124,24.822,24.5151,24.7981,2228475.3495757,0
+IWP.US,D,20071128,000000,25.0521,25.6211,25.0521,25.5952,1767758.6071062,0
+IWP.US,D,20071129,000000,25.5604,25.7148,25.4607,25.6311,1096276.2157751,0
+IWP.US,D,20071130,000000,25.9022,26.0147,25.6172,25.7756,1529040.1993139,0
+IWP.US,D,20071203,000000,25.7846,25.8433,25.6809,25.7188,1594688.1377864,0
+IWP.US,D,20071204,000000,25.5604,25.6809,25.4567,25.5823,1761576.766257,0
+IWP.US,D,20071205,000000,25.8354,25.9888,25.7676,25.939,922305.56605891,0
+IWP.US,D,20071206,000000,25.8882,26.3386,25.8882,26.2978,1475780.027634,0
+IWP.US,D,20071207,000000,26.4153,26.515,26.3616,26.4373,920021.49629061,0
+IWP.US,D,20071210,000000,26.525,26.6754,26.502,26.6385,1288500.3562715,0
+IWP.US,D,20071211,000000,26.6475,26.7013,25.8882,25.958,2925951.5788413,0
+IWP.US,D,20071212,000000,26.4283,26.533,25.7716,26.0695,1952842.5207126,0
+IWP.US,D,20071213,000000,25.9799,26.0795,25.7716,26.0477,2260272.6916709,0
+IWP.US,D,20071214,000000,25.8783,26.0237,25.7368,25.7716,1933847.4097396,0
+IWP.US,D,20071217,000000,25.6869,25.6869,25.2555,25.2645,2010698.9312057,0
+IWP.US,D,20071218,000000,25.5135,25.5414,25.0701,25.399,1860079.7838791,0
+IWP.US,D,20071219,000000,25.394,25.5554,25.3162,25.4607,1788524.9760497,0
+IWP.US,D,20071220,000000,25.6531,25.7408,25.394,25.7408,2829212.7943706,0
+IWP.US,D,20071221,000000,25.953,26.0655,25.9211,26.0655,1944798.099244,0
+IWP.US,D,20071224,000000,26.1622,26.3117,26.1254,26.2928,1826950.7367828,0
+IWP.US,D,20071226,000000,26.2111,26.3386,26.1532,26.3207,1754058.2026787,0
+IWP.US,D,20071227,000000,26.228,26.228,25.8703,25.8783,1447995.8643628,0
+IWP.US,D,20071228,000000,26.0655,26.0655,25.8294,25.8932,741549.94459251,0
+IWP.US,D,20071231,000000,25.8175,25.9261,25.7268,25.7936,2177451.0774757,0
+IWP.US,D,20080102,000000,25.8075,25.8215,25.3392,25.4428,4887622.2901302,0
+IWP.US,D,20080103,000000,25.4787,25.5364,25.2694,25.3162,1821649.0054181,0
+IWP.US,D,20080104,000000,25.0851,25.094,24.528,24.5728,2455168.2705343,0
+IWP.US,D,20080107,000000,24.6595,24.6984,24.1684,24.3955,2261555.222938,0
+IWP.US,D,20080108,000000,24.5051,24.6595,23.9252,23.9431,5540933.4814197,0
+IWP.US,D,20080109,000000,23.992,24.0836,23.4399,24.0577,4271288.7432839,0
+IWP.US,D,20080110,000000,23.8653,24.4872,23.8066,24.3018,7880144.0658434,0
+IWP.US,D,20080111,000000,24.1334,24.1514,23.7846,23.8713,4464041.7523074,0
+IWP.US,D,20080114,000000,24.0099,24.1942,23.9431,24.1723,2504550.7420451,0
+IWP.US,D,20080115,000000,23.9112,23.9202,23.4399,23.4857,2766033.5780555,0
+IWP.US,D,20080116,000000,23.3572,23.6083,23.0174,23.2895,4353550.3790385,0
+IWP.US,D,20080117,000000,23.3552,23.4997,22.57,22.584,3518780.0808223,0
+IWP.US,D,20080118,000000,22.6935,22.9766,22.3089,22.6357,7117524.6815384,0
+IWP.US,D,20080122,000000,21.5516,22.584,21.5147,22.3578,7321498.3338306,0
+IWP.US,D,20080123,000000,21.8186,22.8201,21.5416,22.7892,3412849.822271,0
+IWP.US,D,20080124,000000,22.8291,23.2535,22.8241,23.1678,1565384.6064883,0
+IWP.US,D,20080125,000000,23.405,23.5505,22.8889,22.9556,1466376.8054333,0
+IWP.US,D,20080128,000000,22.9556,23.3712,22.7752,23.3552,2961644.6849262,0
+IWP.US,D,20080129,000000,23.4399,23.5864,23.3083,23.5724,1133449.5516088,0
+IWP.US,D,20080130,000000,23.5406,23.9252,23.3412,23.3672,2923755.821085,0
+IWP.US,D,20080131,000000,23.132,23.9023,22.9806,23.7169,4463240.9229247,0
+IWP.US,D,20080201,000000,23.7946,24.3238,23.7946,24.2689,2134427.0708384,0
+IWP.US,D,20080204,000000,24.3417,24.3456,24.0975,24.1145,1967939.8606047,0
+IWP.US,D,20080205,000000,23.7946,23.8475,23.3572,23.3572,1535482.9620171,0
+IWP.US,D,20080206,000000,23.4947,23.6003,23.0174,23.0313,1730211.9523121,0
+IWP.US,D,20080207,000000,23.0034,23.4717,22.842,23.2765,1221352.1171383,0
+IWP.US,D,20080208,000000,23.2535,23.5176,23.136,23.3452,1348570.5883414,0
+IWP.US,D,20080211,000000,23.39,23.695,23.2406,23.6621,2159120.313685,0
+IWP.US,D,20080212,000000,23.7946,24.0059,23.5316,23.6501,2939130.1395606,0
+IWP.US,D,20080213,000000,23.9063,24.1334,23.7668,24.0737,2777970.752877,0
+IWP.US,D,20080214,000000,24.1015,24.1015,23.6861,23.7129,1531431.6484606,0
+IWP.US,D,20080215,000000,23.6322,23.6811,23.413,23.6811,2546882.3022238,0
+IWP.US,D,20080219,000000,23.8614,24.0198,23.6362,23.7129,2536240.704762,0
+IWP.US,D,20080220,000000,23.5684,24.0238,23.4907,23.953,5697603.0051229,0
+IWP.US,D,20080221,000000,24.0657,24.1474,23.6173,23.6501,8425852.0880789,0
+IWP.US,D,20080222,000000,23.7169,23.8385,23.39,23.8116,3528971.0863131,0
+IWP.US,D,20080225,000000,23.8893,24.3018,23.7129,24.2361,8353793.5003622,0
+IWP.US,D,20080226,000000,24.1684,24.5778,24.0975,24.4733,6426402.9029639,0
+IWP.US,D,20080227,000000,24.3776,24.564,24.1862,24.3337,3907008.7180617,0
+IWP.US,D,20080228,000000,24.2599,24.2789,24.0059,24.0657,2704009.4427171,0
+IWP.US,D,20080229,000000,23.8893,23.8933,23.2994,23.395,1175506.1402951,0
+IWP.US,D,20080303,000000,23.418,23.5226,23.1818,23.418,2149535.4497319,0
+IWP.US,D,20080304,000000,23.2535,23.405,22.9586,23.3083,2710001.6134493,0
+IWP.US,D,20080305,000000,23.3412,23.69,23.2895,23.5824,2461696.3346129,0
+IWP.US,D,20080306,000000,23.5176,23.5176,22.9207,22.9337,2614561.4169752,0
+IWP.US,D,20080307,000000,22.7603,23.0084,22.3986,22.6178,4648299.7478913,0
+IWP.US,D,20080310,000000,22.6637,22.6637,22.0687,22.1136,6606510.2339776,0
+IWP.US,D,20080311,000000,22.5401,22.837,22.1854,22.7972,6574024.4596061,0
+IWP.US,D,20080312,000000,22.851,23.0134,22.6637,22.6756,4561163.8911943,0
+IWP.US,D,20080313,000000,22.4225,23.0034,22.1894,22.9107,19798644.911064,0
+IWP.US,D,20080314,000000,23.1589,23.1589,22.2292,22.5042,13099263.557329,0
+IWP.US,D,20080317,000000,21.986,22.2889,21.6612,21.9691,5586424.2031232,0
+IWP.US,D,20080318,000000,22.2332,22.8291,22.2332,22.8201,7318224.7681081,0
+IWP.US,D,20080319,000000,22.8699,23.0683,22.2252,22.2252,4338801.269467,0
+IWP.US,D,20080320,000000,22.1654,22.6537,22.006,22.6268,3081435.9151998,0
+IWP.US,D,20080324,000000,22.6497,23.3552,22.6497,23.2177,4131851.1009478,0
+IWP.US,D,20080325,000000,23.2038,23.5047,23.132,23.423,4545668.1437021,0
+IWP.US,D,20080326,000000,23.3502,23.39,23.1539,23.2276,2118924.298527,0
+IWP.US,D,20080327,000000,23.2635,23.3572,22.9636,22.9806,2598653.2122445,0
+IWP.US,D,20080328,000000,23.0084,23.0761,22.6935,22.7842,2190926.6876906,0
+IWP.US,D,20080331,000000,22.7892,22.9686,22.7025,22.9337,2000771.8582057,0
+IWP.US,D,20080401,000000,23.1638,23.7129,23.136,23.7129,2413112.6853936,0
+IWP.US,D,20080402,000000,23.7438,24.0059,23.6861,23.8345,2632204.7520353,0
+IWP.US,D,20080403,000000,23.7309,24.0198,23.6551,23.9063,2979212.7540667,0
+IWP.US,D,20080404,000000,23.9391,24.2639,23.8933,24.1055,4278940.7784259,0
+IWP.US,D,20080407,000000,24.2002,24.3058,23.9391,24.0059,1746564.7277403,0
+IWP.US,D,20080408,000000,23.8166,24.0427,23.8166,23.983,1913589.8384115,0
+IWP.US,D,20080409,000000,24.0238,24.0427,23.6173,23.7129,1383760.9180845,0
+IWP.US,D,20080410,000000,23.695,23.957,23.5824,23.8973,1246097.5443558,0
+IWP.US,D,20080411,000000,23.6621,23.7169,23.3712,23.4349,2130783.1967924,0
+IWP.US,D,20080414,000000,23.4439,23.5864,23.3712,23.4439,3078155.3246583,0
+IWP.US,D,20080415,000000,23.5176,23.5824,23.2765,23.5047,3923219.9935613,0
+IWP.US,D,20080416,000000,23.6501,24.1294,23.6501,24.0975,4301774.4512899,0
+IWP.US,D,20080417,000000,24.0836,24.1145,23.8753,24.0657,6206565.2019472,0
+IWP.US,D,20080418,000000,24.4274,24.6595,24.3536,24.524,1412733.2793371,0
+IWP.US,D,20080421,000000,24.4035,24.5828,24.3496,24.5688,959742.83438341,0
+IWP.US,D,20080422,000000,24.4234,24.4373,24.0378,24.2042,774587.66903993,0
+IWP.US,D,20080423,000000,24.3018,24.4603,24.1644,24.3456,891116.37259269,0
+IWP.US,D,20080424,000000,24.4035,24.6417,24.0876,24.4782,3082582.9678119,0
+IWP.US,D,20080425,000000,24.555,24.812,24.3895,24.7662,4347444.8076544,0
+IWP.US,D,20080428,000000,24.8768,24.9027,24.6845,24.7901,2153798.5114084,0
+IWP.US,D,20080429,000000,24.7393,24.7662,24.555,24.6845,3001898.9057285,0
+IWP.US,D,20080430,000000,24.6675,24.8808,24.4921,24.564,4963956.9856162,0
+IWP.US,D,20080501,000000,24.5828,24.9206,24.4553,24.8937,3310891.5971742,0
+IWP.US,D,20080502,000000,25.1299,25.2016,24.8499,24.9744,4037201.6984005,0
+IWP.US,D,20080505,000000,24.9296,25.0521,24.8669,24.9516,2921260.0031967,0
+IWP.US,D,20080506,000000,24.8439,25.2933,24.7901,25.2066,3954023.82552,0
+IWP.US,D,20080507,000000,25.2196,25.3073,24.8439,24.8709,2790696.7145342,0
+IWP.US,D,20080508,000000,24.9605,25.0901,24.8499,25.0383,5949325.3567015,0
+IWP.US,D,20080509,000000,24.8499,25.0901,24.7981,25.0243,3299811.4502885,0
+IWP.US,D,20080512,000000,25.1259,25.3023,24.8897,25.2973,2116773.7003224,0
+IWP.US,D,20080513,000000,25.3492,25.5464,25.2475,25.5285,2734976.8526074,0
+IWP.US,D,20080514,000000,25.6531,25.8294,25.5285,25.5604,2317064.3402905,0
+IWP.US,D,20080515,000000,25.6172,25.962,25.5414,25.93,3392537.0559352,0
+IWP.US,D,20080516,000000,26.0935,26.0935,25.7896,26.0427,2931369.7214946,0
+IWP.US,D,20080519,000000,26.1114,26.2978,25.8433,25.9799,3772246.5946405,0
+IWP.US,D,20080520,000000,25.9121,25.9121,25.668,25.7985,2373209.7055485,0
+IWP.US,D,20080521,000000,25.9121,25.966,25.3352,25.379,3356824.882484,0
+IWP.US,D,20080522,000000,25.4199,25.4906,25.2883,25.362,1876702.5130716,0
+IWP.US,D,20080523,000000,25.3312,25.3312,24.9107,25.107,1578507.9722002,0
+IWP.US,D,20080527,000000,25.0153,25.2883,25.0153,25.2555,1026680.3289421,0
+IWP.US,D,20080528,000000,25.357,25.5783,25.2734,25.5644,1251833.8109619,0
+IWP.US,D,20080529,000000,25.5744,25.7846,25.5135,25.6311,807827.10615142,0
+IWP.US,D,20080530,000000,25.7458,25.93,25.6869,25.8513,2389180.130106,0
+IWP.US,D,20080602,000000,25.7756,25.7936,25.5086,25.6441,6758185.1112675,0
+IWP.US,D,20080603,000000,25.7586,25.8294,25.365,25.5414,5571636.9588192,0
+IWP.US,D,20080604,000000,25.5414,25.8294,25.4787,25.5952,5266345.3435182,0
+IWP.US,D,20080605,000000,25.7458,26.1254,25.668,26.1114,5242469.9903295,0
+IWP.US,D,20080606,000000,25.9799,26.0567,25.4477,25.4607,3703625.1505777,0
+IWP.US,D,20080609,000000,25.5285,25.5922,25.1976,25.4787,4124479.055026,0
+IWP.US,D,20080610,000000,25.2973,25.3432,25.0901,25.1807,5122856.3876256,0
+IWP.US,D,20080611,000000,25.2066,25.2335,24.7662,24.8309,4253060.3411435,0
+IWP.US,D,20080612,000000,24.8629,25.102,24.6675,24.808,8615176.9853588,0
+IWP.US,D,20080613,000000,24.9246,25.2973,24.8937,25.2973,4731165.5180926,0
+IWP.US,D,20080616,000000,25.1937,25.4906,25.1758,25.4249,2522627.6088011,0
+IWP.US,D,20080617,000000,25.5504,25.5554,25.3532,25.362,5588904.9678277,0
+IWP.US,D,20080618,000000,25.2515,25.2833,25.0243,25.1807,6207328.900143,0
+IWP.US,D,20080619,000000,25.1976,25.365,25.0333,25.2973,4968101.6289128,0
+IWP.US,D,20080620,000000,25.1538,25.1538,24.7164,24.816,1798723.0063597,0
+IWP.US,D,20080623,000000,24.9654,24.9964,24.8309,24.8768,2044649.8821422,0
+IWP.US,D,20080624,000000,24.7124,24.8629,24.4872,24.5998,2845447.1514189,0
+IWP.US,D,20080625,000000,24.6984,24.9566,24.6267,24.7482,3167147.7407011,0
+IWP.US,D,20080626,000000,24.5858,24.6038,24.0427,24.0737,9939517.9689173,0
+IWP.US,D,20080627,000000,24.0378,24.1723,23.8435,24.0378,4962011.1107125,0
+IWP.US,D,20080630,000000,24.0378,24.2132,23.9063,23.962,6093150.5003676,0
+IWP.US,D,20080701,000000,23.7269,24.0059,23.4947,23.992,5781431.1755473,0
+IWP.US,D,20080702,000000,24.0019,24.0797,23.2177,23.2177,3661631.7852638,0
+IWP.US,D,20080703,000000,23.3622,23.39,22.7942,23.0134,2180088.3952925,0
+IWP.US,D,20080707,000000,23.14,23.3273,22.5939,22.842,4959107.8533137,0
+IWP.US,D,20080708,000000,22.8749,23.1908,22.4723,23.1818,8223210.1407878,0
+IWP.US,D,20080709,000000,23.1958,23.3273,22.7244,22.7514,1959778.0243017,0
+IWP.US,D,20080710,000000,22.8111,23.0313,22.553,22.9337,2593786.0161214,0
+IWP.US,D,20080711,000000,22.7284,23.0363,22.3886,22.8072,2601744.1326691,0
+IWP.US,D,20080714,000000,22.9068,23.0493,22.553,22.7105,2613475.5806443,0
+IWP.US,D,20080715,000000,22.4853,22.8072,22.0727,22.4853,2740524.4526422,0
+IWP.US,D,20080716,000000,22.548,22.9894,22.3746,22.9894,2006577.3694577,0
+IWP.US,D,20080717,000000,23.0951,23.2227,22.8889,23.1818,1669447.2666923,0
+IWP.US,D,20080718,000000,23.2585,23.2585,23.0174,23.1638,2030497.8821981,0
+IWP.US,D,20080721,000000,23.2087,23.3034,23.0951,23.2735,1401975.2705866,0
+IWP.US,D,20080722,000000,23.132,23.39,23.0224,23.3622,2837645.5879835,0
+IWP.US,D,20080723,000000,23.3712,23.5684,23.2895,23.3372,1353486.9581985,0
+IWP.US,D,20080724,000000,23.1589,23.2994,22.5988,22.6637,1835861.2180977,0
+IWP.US,D,20080725,000000,22.8241,22.9247,22.6717,22.842,1289237.9622819,0
+IWP.US,D,20080728,000000,22.7972,22.9247,22.5301,22.558,712936.85266199,0
+IWP.US,D,20080729,000000,22.6756,22.9954,22.6128,22.9894,2037944.1904938,0
+IWP.US,D,20080730,000000,23.0722,23.3572,23.0224,23.3502,905695.88295909,0
+IWP.US,D,20080731,000000,23.2087,23.3572,22.9894,23.0034,1385688.7291675,0
+IWP.US,D,20080801,000000,23.1499,23.1499,22.7802,22.8649,1310230.1289837,0
+IWP.US,D,20080804,000000,22.8649,22.8789,22.3029,22.3617,1988995.2506789,0
+IWP.US,D,20080805,000000,22.5211,22.8968,22.4803,22.8839,2249618.0481165,0
+IWP.US,D,20080806,000000,22.8749,23.1958,22.8032,23.1499,832641.7780147,0
+IWP.US,D,20080807,000000,22.9994,23.0801,22.7752,22.8241,1115351.6103954,0
+IWP.US,D,20080808,000000,22.8072,23.2675,22.7244,23.2356,3802347.9446846,0
+IWP.US,D,20080811,000000,23.1589,23.5406,23.1589,23.4569,2151510.4274578,0
+IWP.US,D,20080812,000000,23.3672,23.4529,23.14,23.2276,1091031.6865092,0
+IWP.US,D,20080813,000000,23.1998,23.3772,23.0313,23.2765,2433261.8737978,0
+IWP.US,D,20080814,000000,23.1998,23.5266,23.118,23.4857,2634192.7758538,0
+IWP.US,D,20080815,000000,23.5824,23.6143,23.3712,23.4947,698333.25720137,0
+IWP.US,D,20080818,000000,23.6222,23.6412,23.0801,23.1998,816852.99520947,0
+IWP.US,D,20080819,000000,23.118,23.132,22.8749,22.9377,484762.69840906,0
+IWP.US,D,20080820,000000,23.0633,23.132,22.9207,23.0901,751775.07063348,0
+IWP.US,D,20080821,000000,23.0224,23.2087,22.9377,23.132,650328.65378889,0
+IWP.US,D,20080822,000000,23.2635,23.3712,23.1858,23.3233,462739.89038383,0
+IWP.US,D,20080825,000000,23.2765,23.3233,22.8151,22.8789,859081.19019209,0
+IWP.US,D,20080826,000000,22.8889,23.0034,22.6717,22.9456,673847.7482924,0
+IWP.US,D,20080827,000000,23.0224,23.2585,22.9456,23.1768,884258.14201424,0
+IWP.US,D,20080828,000000,23.2934,23.5226,23.2895,23.4997,1179177.1100721,0
+IWP.US,D,20080829,000000,23.4439,23.4817,23.2137,23.2177,640441.72261257,0
+IWP.US,D,20080902,000000,23.3572,23.5266,22.833,22.9207,1220373.6601858,0
+IWP.US,D,20080903,000000,22.9247,22.9766,22.5042,22.6318,967133.94767144,0
+IWP.US,D,20080904,000000,22.57,22.584,21.9103,21.9642,1199883.2662801,0
+IWP.US,D,20080905,000000,21.9462,22.1186,21.5047,22.0687,810994.29604103,0
+IWP.US,D,20080908,000000,22.6128,22.6268,21.9283,22.2152,1885179.4626907,0
+IWP.US,D,20080909,000000,22.2252,22.2252,21.2745,21.2925,4087311.7404659,0
+IWP.US,D,20080910,000000,21.3842,21.7389,21.2646,21.5317,674879.39316139,0
+IWP.US,D,20080911,000000,21.422,21.8505,21.154,21.8316,1297346.6106685,0
+IWP.US,D,20080912,000000,21.7419,22.0727,21.6154,22.014,736284.34086919,0
+IWP.US,D,20080915,000000,21.6333,21.726,20.9896,21.0424,1321792.9812994,0
+IWP.US,D,20080916,000000,20.7275,21.2517,20.4784,21.1858,2451923.8076341,0
+IWP.US,D,20080917,000000,21.0105,21.0943,20.2492,20.2582,2905128.0077989,0
+IWP.US,D,20080918,000000,20.5043,21.0763,19.751,20.9806,5680299.8720187,0
+IWP.US,D,20080919,000000,23.1131,23.1131,21.444,22.1495,3263537.2913056,0
+IWP.US,D,20080922,000000,22.0987,22.1086,20.9946,21.0076,2798485.2318769,0
+IWP.US,D,20080923,000000,21.0943,21.2078,20.6,20.6837,1381601.2879696,0
+IWP.US,D,20080924,000000,20.9179,20.9179,20.4784,20.6238,1429434.2850858,0
+IWP.US,D,20080925,000000,20.6378,20.864,20.5143,20.7225,1134132.9661573,0
+IWP.US,D,20080926,000000,20.4146,20.5631,20.1944,20.5631,2685473.9556255,0
+IWP.US,D,20080929,000000,20.1545,20.2402,18.6758,18.9896,2720972.3738655,0
+IWP.US,D,20080930,000000,19.471,19.6643,18.898,19.6314,1267332.5690909,0
+IWP.US,D,20081001,000000,19.4789,19.5427,19.0893,19.2787,3263797.209614,0
+IWP.US,D,20081002,000000,19.176,19.3185,18.043,18.043,2137110.5517524,0
+IWP.US,D,20081003,000000,18.3609,18.6758,17.6993,17.7132,1870549.7750446,0
+IWP.US,D,20081006,000000,17.3864,17.3864,15.9783,16.9967,3921873.2353763,0
+IWP.US,D,20081007,000000,16.9549,17.1771,15.9654,16.0102,1639826.614987,0
+IWP.US,D,20081008,000000,15.234,16.4238,15.0895,15.9823,2727553.6258604,0
+IWP.US,D,20081009,000000,16.1777,16.3052,14.7786,14.9759,1769558.9678989,0
+IWP.US,D,20081010,000000,14.1917,15.226,13.6197,14.9401,3304614.4194937,0
+IWP.US,D,20081013,000000,15.4572,16.4646,15.2618,16.4646,1943455.3552413,0
+IWP.US,D,20081014,000000,17.489,17.489,15.7103,16.088,3306477.0001132,0
+IWP.US,D,20081015,000000,15.6116,15.8199,14.38,14.393,2797783.7535078,0
+IWP.US,D,20081016,000000,14.4488,15.0168,13.7014,15.0068,2294949.2060708,0
+IWP.US,D,20081017,000000,14.6341,15.6924,14.4806,15.0028,2159504.6716468,0
+IWP.US,D,20081020,000000,15.23,15.794,15.1224,15.794,2654531.634375,0
+IWP.US,D,20081021,000000,15.4293,15.8408,15.1403,15.1403,2139134.7032123,0
+IWP.US,D,20081022,000000,14.7697,14.8274,13.7831,14.2056,3529890.3340759,0
+IWP.US,D,20081023,000000,14.3123,14.388,13.2022,13.9197,5895962.8233712,0
+IWP.US,D,20081024,000000,12.4788,13.6834,12.4788,13.4194,2057375.8437995,0
+IWP.US,D,20081027,000000,13.0129,13.5879,12.9162,13.0716,1499777.8133852,0
+IWP.US,D,20081028,000000,13.1942,14.1179,12.7797,14.1179,2434840.4510146,0
+IWP.US,D,20081029,000000,14.1,14.9899,14.0053,14.4538,5715162.0423532,0
+IWP.US,D,20081030,000000,14.8085,15.1224,14.5195,15.1224,2733016.9280655,0
+IWP.US,D,20081031,000000,14.9719,15.5389,14.7607,15.3127,4319003.3220201,0
+IWP.US,D,20081103,000000,15.3277,15.4572,15.1164,15.253,3729897.9741868,0
+IWP.US,D,20081104,000000,15.5519,15.8727,15.4472,15.8199,6345444.8729339,0
+IWP.US,D,20081105,000000,15.6206,15.8199,14.9441,14.9799,4452463.8468079,0
+IWP.US,D,20081106,000000,14.8414,14.9361,14.108,14.1957,8588553.924338,0
+IWP.US,D,20081107,000000,14.2724,14.6212,14.2136,14.5385,7946195.429644,0
+IWP.US,D,20081110,000000,14.9111,14.9719,14.108,14.2844,4466580.7226562,0
+IWP.US,D,20081111,000000,14.0482,14.1597,13.6197,13.834,3981261.0564433,0
+IWP.US,D,20081112,000000,13.5619,13.834,13.0039,13.0348,4055776.3237703,0
+IWP.US,D,20081113,000000,13.0438,13.9835,12.4429,13.9286,6803550.389772,0
+IWP.US,D,20081114,000000,13.6466,13.9236,13.27,13.2829,2294169.4511455,0
+IWP.US,D,20081117,000000,13.1344,13.4234,12.9601,12.9809,3616348.7974979,0
+IWP.US,D,20081118,000000,12.9721,13.1344,12.5066,12.9899,4240587.2729756,0
+IWP.US,D,20081119,000000,12.9461,12.9989,12.0632,12.1031,2779277.3692384,0
+IWP.US,D,20081120,000000,11.9267,12.13,11.1236,11.6138,3364570.2473661,0
+IWP.US,D,20081121,000000,11.3917,11.8848,10.9841,11.8071,4985571.3505853,0
+IWP.US,D,20081124,000000,12.0214,12.9381,11.9905,12.7388,5496842.7058176,0
+IWP.US,D,20081125,000000,12.9112,13.0258,12.5156,12.9112,6331788.6245125,0
+IWP.US,D,20081126,000000,12.7478,13.6924,12.6661,13.6257,2598804.747629,0
+IWP.US,D,20081128,000000,13.5839,13.7433,13.4962,13.7433,1988087.0419178,0
+IWP.US,D,20081201,000000,13.4612,13.4612,12.415,12.5196,3893465.8702922,0
+IWP.US,D,20081202,000000,12.5863,13.0398,12.4608,13.0398,5183669.243434,0
+IWP.US,D,20081203,000000,12.7937,13.6297,12.5465,13.6297,4788794.1237362,0
+IWP.US,D,20081204,000000,13.0716,13.3617,12.5286,12.8454,3636650.5248322,0
+IWP.US,D,20081205,000000,12.6063,13.3098,12.2566,13.3098,6726627.6165689,0
+IWP.US,D,20081208,000000,13.5241,14.2316,13.5201,14.2316,4123780.5872937,0
+IWP.US,D,20081209,000000,13.7831,14.1179,13.534,13.6696,5191653.4521671,0
+IWP.US,D,20081210,000000,13.7154,14.104,13.7014,13.9835,3190094.814217,0
+IWP.US,D,20081211,000000,13.8469,14.086,13.3098,13.4473,6023574.6844464,0
+IWP.US,D,20081212,000000,13.1942,13.6874,12.9989,13.5739,5227250.2178751,0
+IWP.US,D,20081215,000000,13.7513,13.7911,13.1942,13.3825,4299738.2572828,0
+IWP.US,D,20081216,000000,13.6336,14.2056,13.5699,14.2056,6018823.899612,0
+IWP.US,D,20081217,000000,14.0302,14.4308,13.8868,14.2455,3320455.3866698,0
+IWP.US,D,20081218,000000,14.2894,14.3023,13.7054,13.9236,3074119.0642856,0
+IWP.US,D,20081219,000000,14.0173,14.1997,13.8509,14.0302,5146463.7941413,0
+IWP.US,D,20081222,000000,13.9515,14.0013,13.3287,13.6376,4293386.8172285,0
+IWP.US,D,20081223,000000,13.6257,13.7333,13.3705,13.5021,5979176.823893,0
+IWP.US,D,20081224,000000,13.4742,13.542,13.3567,13.5101,1531536.0172023,0
+IWP.US,D,20081226,000000,13.5839,13.6775,13.4652,13.6336,1754139.4898717,0
+IWP.US,D,20081229,000000,13.6018,13.6466,13.279,13.4922,4205495.2907006,0
+IWP.US,D,20081230,000000,13.5659,13.9097,13.5201,13.9007,2715596.380127,0
+IWP.US,D,20081231,000000,13.9007,14.3063,13.8509,14.1637,2916442.9843532,0
+IWP.US,D,20090102,000000,14.2514,14.8653,14.1319,14.7905,4828884.766607,0
+IWP.US,D,20090105,000000,14.7208,14.9899,14.5743,14.8594,4066113.8469176,0
+IWP.US,D,20090106,000000,14.9529,15.234,14.8832,15.0855,6327483.413921,0
+IWP.US,D,20090107,000000,14.8005,14.8972,14.5026,14.5883,2525507.7846512,0
+IWP.US,D,20090108,000000,14.5195,14.7298,14.3621,14.6979,6378678.2887718,0
+IWP.US,D,20090109,000000,14.7477,14.7477,14.2644,14.3721,4684357.1410263,0
+IWP.US,D,20090112,000000,14.3661,14.3661,13.8469,13.9465,3829169.7077327,0
+IWP.US,D,20090113,000000,13.9286,14.1279,13.7911,13.9695,6299140.2757549,0
+IWP.US,D,20090114,000000,13.7473,13.7513,13.3745,13.4922,3617742.7223257,0
+IWP.US,D,20090115,000000,13.4922,13.8868,13.1613,13.7393,4679528.0796356,0
+IWP.US,D,20090116,000000,13.9695,14.0482,13.5479,13.9415,6835579.550899,0
+IWP.US,D,20090120,000000,13.8548,13.8818,13.1703,13.1843,8052751.9006451,0
+IWP.US,D,20090121,000000,13.4005,13.7513,13.1523,13.7114,7132717.3582617,0
+IWP.US,D,20090122,000000,13.4384,13.7473,13.2341,13.4962,7588217.670742,0
+IWP.US,D,20090123,000000,13.2111,13.825,13.1295,13.6197,6422509.1460654,0
+IWP.US,D,20090126,000000,13.6466,14.0013,13.538,13.7114,4943877.0418578,0
+IWP.US,D,20090127,000000,13.7711,13.9555,13.6596,13.8469,5366224.2221475,0
+IWP.US,D,20090128,000000,14.104,14.4538,14.086,14.3381,5685705.972125,0
+IWP.US,D,20090129,000000,14.1817,14.1817,13.8548,14.0013,5002864.4482335,0
+IWP.US,D,20090130,000000,14.0013,14.0302,13.4702,13.538,6926032.1257788,0
+IWP.US,D,20090202,000000,13.3567,13.6297,13.2928,13.5241,4388396.4926435,0
+IWP.US,D,20090203,000000,13.5619,13.8548,13.4284,13.7613,3899577.4629499,0
+IWP.US,D,20090204,000000,13.829,14.09,13.7293,13.7971,5880374.7496844,0
+IWP.US,D,20090205,000000,13.6736,14.2176,13.6466,14.094,3716670.2397334,0
+IWP.US,D,20090206,000000,14.1179,14.5713,14.108,14.5145,3277651.1565171,0
+IWP.US,D,20090209,000000,14.4936,14.652,14.38,14.5106,3496333.7765571,0
+IWP.US,D,20090210,000000,14.4009,14.5923,13.829,13.9286,4120739.8441488,0
+IWP.US,D,20090211,000000,13.9835,14.113,13.7194,13.9197,4200858.9100636,0
+IWP.US,D,20090212,000000,13.6834,14.0542,13.5559,14.0542,4705380.4176414,0
+IWP.US,D,20090213,000000,14.0622,14.2096,13.9465,13.9974,3131552.9820843,0
+IWP.US,D,20090217,000000,13.5101,13.5739,13.3287,13.3617,3308923.6442675,0
+IWP.US,D,20090218,000000,13.4652,13.4702,13.1205,13.243,3258151.2621112,0
+IWP.US,D,20090219,000000,13.3745,13.5241,13.0438,13.0756,2918319.6146111,0
+IWP.US,D,20090220,000000,12.8684,13.1663,12.7518,13.0398,5377504.0746061,0
+IWP.US,D,20090223,000000,13.1125,13.1663,12.4927,12.5246,3232012.9136116,0
+IWP.US,D,20090224,000000,12.6013,13.0896,12.5425,12.9949,4374771.3541354,0
+IWP.US,D,20090225,000000,12.9551,13.1613,12.7199,12.9022,4653062.5752728,0
+IWP.US,D,20090226,000000,13.0537,13.0946,12.6382,12.688,2879215.4570576,0
+IWP.US,D,20090227,000000,12.4528,12.8195,12.4021,12.5465,4307232.7357669,0
+IWP.US,D,20090302,000000,12.2286,12.3293,11.7723,11.84,3281130.449086,0
+IWP.US,D,20090303,000000,12.0124,12.0493,11.6826,11.7753,4306754.0445194,0
+IWP.US,D,20090304,000000,11.9945,12.411,11.9765,12.2416,3875028.7306686,0
+IWP.US,D,20090305,000000,11.9407,12.1031,11.6596,11.7723,2984292.7018555,0
+IWP.US,D,20090306,000000,11.853,11.9626,11.4125,11.7134,3990428.4454299,0
+IWP.US,D,20090309,000000,11.554,11.9347,11.5351,11.5869,2939441.2386943,0
+IWP.US,D,20090310,000000,11.849,12.3293,11.8171,12.2964,2918737.0895774,0
+IWP.US,D,20090311,000000,12.4429,12.5963,12.2874,12.415,3826761.198311,0
+IWP.US,D,20090312,000000,12.407,12.9601,12.2734,12.9601,1817074.844608,0
+IWP.US,D,20090313,000000,12.9989,13.0218,12.7697,12.9899,2512617.2415168,0
+IWP.US,D,20090316,000000,13.0756,13.1893,12.8405,12.8504,1688603.9485056,0
+IWP.US,D,20090317,000000,12.8684,13.279,12.7697,13.265,2105754.7697179,0
+IWP.US,D,20090318,000000,13.2341,13.7293,13.0577,13.5619,2565833.2571907,0
+IWP.US,D,20090319,000000,13.7114,13.7433,13.4872,13.534,3224441.1621169,0
+IWP.US,D,20090320,000000,13.5928,13.6416,13.0896,13.2022,1406570.5058541,0
+IWP.US,D,20090323,000000,13.529,14.0712,13.4144,14.0482,2533802.0889725,0
+IWP.US,D,20090324,000000,13.834,14.0402,13.7791,13.8051,3829695.5656231,0
+IWP.US,D,20090325,000000,13.9336,14.1499,13.4872,13.8818,2921179.7195493,0
+IWP.US,D,20090326,000000,14.0761,14.4308,14.0263,14.4308,3107580.284973,0
+IWP.US,D,20090327,000000,14.1957,14.2136,13.9615,14.0263,2863579.2131823,0
+IWP.US,D,20090330,000000,13.7154,13.7433,13.4065,13.5659,5056835.1301929,0
+IWP.US,D,20090331,000000,13.7194,13.9236,13.5619,13.6297,3465804.9160907,0
+IWP.US,D,20090401,000000,13.4324,13.8958,13.3617,13.829,2731138.2907165,0
+IWP.US,D,20090402,000000,14.2176,14.652,14.1777,14.4766,2582458.99702,0
+IWP.US,D,20090403,000000,14.4488,14.652,14.3342,14.648,2234149.3963552,0
+IWP.US,D,20090406,000000,14.5385,14.5485,14.2644,14.4806,1475214.0279199,0
+IWP.US,D,20090407,000000,14.2544,14.2983,14.0103,14.0482,1844607.1179354,0
+IWP.US,D,20090408,000000,14.1737,14.3471,14.0622,14.3162,1215929.9603026,0
+IWP.US,D,20090409,000000,14.7746,14.9241,14.6341,14.9201,2181595.7207724,0
+IWP.US,D,20090413,000000,14.7905,14.9629,14.6212,14.8732,3315104.4815711,0
+IWP.US,D,20090414,000000,14.676,14.9441,14.6242,14.686,5441917.652,0
+IWP.US,D,20090415,000000,14.6301,14.7746,14.5195,14.7567,2824430.8996228,0
+IWP.US,D,20090416,000000,14.9111,15.248,14.7905,15.1403,3465037.2037125,0
+IWP.US,D,20090417,000000,15.1891,15.3595,15.0855,15.2758,3905379.9635651,0
+IWP.US,D,20090420,000000,14.9441,14.9849,14.5973,14.6341,2132880.6070804,0
+IWP.US,D,20090421,000000,14.4986,14.8972,14.4846,14.8792,3504270.8186475,0
+IWP.US,D,20090422,000000,14.6979,15.3635,14.68,15.0168,9635454.6934214,0
+IWP.US,D,20090423,000000,15.0586,15.1224,14.8085,15.0816,2993208.2008983,0
+IWP.US,D,20090424,000000,15.253,15.5259,15.1044,15.4024,4539736.1857054,0
+IWP.US,D,20090427,000000,15.1563,15.4572,15.1263,15.1623,2713830.1398844,0
+IWP.US,D,20090428,000000,15.0028,15.3277,14.9849,15.0945,4684377.2119381,0
+IWP.US,D,20090429,000000,15.3317,15.7103,15.2758,15.511,4465485.8544149,0
+IWP.US,D,20090430,000000,15.7431,15.9604,15.5259,15.6037,3952401.0922971,0
+IWP.US,D,20090501,000000,15.5289,15.8199,15.4891,15.6784,2357056.6356933,0
+IWP.US,D,20090504,000000,15.8807,16.3052,15.811,16.3052,2421718.0888484,0
+IWP.US,D,20090505,000000,16.2046,16.3012,16.0362,16.2454,2206618.1265733,0
+IWP.US,D,20090506,000000,16.4516,16.4746,16.078,16.2912,9894743.7787667,0
+IWP.US,D,20090507,000000,16.5333,16.5383,15.8548,15.9225,3893214.9838941,0
+IWP.US,D,20090508,000000,16.2095,16.3829,16.0013,16.3181,3503569.3402783,0
+IWP.US,D,20090511,000000,16.1069,16.2046,15.8986,16.083,2098422.8656198,0
+IWP.US,D,20090512,000000,16.2324,16.2424,15.6824,15.9555,2320088.0231605,0
+IWP.US,D,20090513,000000,15.6824,15.7023,15.3037,15.3455,3515269.6783402,0
+IWP.US,D,20090514,000000,15.3865,15.6564,15.3037,15.5259,2206531.8216523,0
+IWP.US,D,20090515,000000,15.498,15.6963,15.3685,15.3685,1815702.9977831,0
+IWP.US,D,20090518,000000,15.6116,15.9654,15.5479,15.9465,1887629.1174817,0
+IWP.US,D,20090519,000000,15.8986,16.2135,15.8628,16.05,2126589.3797617,0
+IWP.US,D,20090520,000000,16.1996,16.4606,15.9654,15.9963,2493646.2156381,0
+IWP.US,D,20090521,000000,15.7701,15.8498,15.516,15.7701,2967212.3558728,0
+IWP.US,D,20090522,000000,15.794,15.8498,15.5559,15.7571,2311872.998941,0
+IWP.US,D,20090526,000000,15.507,16.2374,15.4801,16.1956,2285283.0549247,0
+IWP.US,D,20090527,000000,16.1727,16.3649,15.9783,16.0142,3460308.4968812,0
+IWP.US,D,20090528,000000,16.1069,16.2135,15.811,16.1457,1784985.4707453,0
+IWP.US,D,20090529,000000,16.2175,16.4198,16.1597,16.4198,2148752.6841699,0
+IWP.US,D,20090601,000000,16.7227,17.1233,16.6848,17.0496,2351539.1420262,0
+IWP.US,D,20090602,000000,17.0057,17.1771,16.9329,17.1373,2991756.0704262,0
+IWP.US,D,20090603,000000,16.9279,16.9549,16.5683,16.7267,1844866.0326983,0
+IWP.US,D,20090604,000000,16.8264,16.9101,16.654,16.8692,2772335.8443757,0
+IWP.US,D,20090605,000000,17.0914,17.1143,16.7387,16.8821,2516116.6049975,0
+IWP.US,D,20090608,000000,16.7745,16.924,16.5413,16.7964,1907953.9263645,0
+IWP.US,D,20090609,000000,16.8732,17.1183,16.8502,17.0146,2870946.2413762,0
+IWP.US,D,20090610,000000,17.1591,17.215,16.7317,16.9549,1737322.0728343,0
+IWP.US,D,20090611,000000,16.9878,17.2329,16.9878,17.0097,2243443.2320865,0
+IWP.US,D,20090612,000000,16.9419,17.0097,16.7526,17.0007,2333487.3639102,0
+IWP.US,D,20090615,000000,16.8034,16.8084,16.4368,16.5633,1330744.6079836,0
+IWP.US,D,20090616,000000,16.6848,16.7227,16.2514,16.2912,2435798.8370554,0
+IWP.US,D,20090617,000000,16.2544,16.4566,16.0969,16.3052,1967191.2155928,0
+IWP.US,D,20090618,000000,16.3361,16.4198,16.1557,16.3451,1291781.9503586,0
+IWP.US,D,20090619,000000,16.5333,16.5762,16.3311,16.4058,912985.63814229,0
+IWP.US,D,20090622,000000,16.2424,16.2424,15.8199,15.8408,2929269.3005697,0
+IWP.US,D,20090623,000000,15.8727,15.9225,15.6644,15.8199,3866989.3269279,0
+IWP.US,D,20090624,000000,15.9086,16.2135,15.8986,16.0262,3135435.6999813,0
+IWP.US,D,20090625,000000,15.9923,16.4826,15.9415,16.4566,2129180.5344812,0
+IWP.US,D,20090626,000000,16.3829,16.5333,16.3411,16.4288,1488056.4008659,0
+IWP.US,D,20090629,000000,16.4606,16.64,16.3689,16.5553,1685789.003119,0
+IWP.US,D,20090630,000000,16.6131,16.6679,16.3739,16.5045,2950218.314811,0
+IWP.US,D,20090701,000000,16.6131,16.7447,16.5633,16.5862,1451877.5787143,0
+IWP.US,D,20090702,000000,16.3231,16.3231,16.074,16.088,1092551.0545361,0
+IWP.US,D,20090706,000000,15.9555,15.9963,15.7621,15.9694,1895993.6699943,0
+IWP.US,D,20090707,000000,15.9505,15.9604,15.5987,15.6037,1628513.6455238,0
+IWP.US,D,20090708,000000,15.6564,15.7143,15.3904,15.5847,2291774.991362,0
+IWP.US,D,20090709,000000,15.6824,15.7621,15.5519,15.6644,1421257.3955989,0
+IWP.US,D,20090710,000000,15.5758,15.7621,15.507,15.6604,1038005.3409524,0
+IWP.US,D,20090713,000000,15.7143,15.9604,15.4213,15.9465,1916259.2696873,0
+IWP.US,D,20090714,000000,15.9694,16.1159,15.8857,16.1019,1946060.5595992,0
+IWP.US,D,20090715,000000,16.3829,16.5593,16.2972,16.5145,1865231.9869504,0
+IWP.US,D,20090716,000000,16.4905,16.7825,16.4427,16.7187,1073021.0537624,0
+IWP.US,D,20090717,000000,16.7187,16.7825,16.5952,16.7487,765339.99640596,0
+IWP.US,D,20090720,000000,16.8921,17.0236,16.8004,17.0007,1141581.281544,0
+IWP.US,D,20090721,000000,17.1143,17.1462,16.8004,17.0536,4623377.6966497,0
+IWP.US,D,20090722,000000,16.9679,17.191,16.9549,17.1053,1505815.143669,0
+IWP.US,D,20090723,000000,17.0914,17.5727,17.0814,17.5029,3439355.4684574,0
+IWP.US,D,20090724,000000,17.4492,17.6324,17.3325,17.6324,1855054.0275523,0
+IWP.US,D,20090727,000000,17.6284,17.6534,17.4322,17.6006,1601452.0350792,0
+IWP.US,D,20090728,000000,17.5209,17.6574,17.3963,17.5906,2717054.5318727,0
+IWP.US,D,20090729,000000,17.5408,17.6046,17.4322,17.5069,1254857.4938318,0
+IWP.US,D,20090730,000000,17.7211,17.9364,17.6993,17.7132,2446992.384593,0
+IWP.US,D,20090731,000000,17.6674,17.8706,17.6674,17.7092,2030331.2936298,0
+IWP.US,D,20090803,000000,17.9215,18.0839,17.7889,18.0839,1670109.6067832,0
+IWP.US,D,20090804,000000,17.9763,18.2064,17.9683,18.1127,1534804.5651967,0
+IWP.US,D,20090805,000000,18.1347,18.1706,17.8627,18.0211,1285836.9462692,0
+IWP.US,D,20090806,000000,18.1127,18.1437,17.7989,17.8846,1633047.6645103,0
+IWP.US,D,20090807,000000,18.1167,18.2881,17.9723,18.2024,1883931.0519737,0
+IWP.US,D,20090810,000000,18.1487,18.2064,18.0072,18.1247,1332414.5078493,0
+IWP.US,D,20090811,000000,18.06,18.0789,17.8746,17.9315,2128683.7794131,0
+IWP.US,D,20090812,000000,17.9215,18.4566,17.9215,18.1666,2004620.4555526,0
+IWP.US,D,20090813,000000,18.2881,18.2931,18.038,18.2782,1573415.9818643,0
+IWP.US,D,20090814,000000,18.3171,18.3171,17.9165,18.0211,1370168.896581,0
+IWP.US,D,20090817,000000,17.7491,17.7491,17.5497,17.5687,1396614.3300319,0
+IWP.US,D,20090818,000000,17.6444,17.8128,17.5906,17.77,741497.7602217,0
+IWP.US,D,20090819,000000,17.5408,17.9543,17.5259,17.9215,2092850.1769452,0
+IWP.US,D,20090820,000000,17.8896,18.1207,17.8348,18.065,777928.47231703,0
+IWP.US,D,20090821,000000,18.2523,18.4286,18.1566,18.4068,2393631.8583539,0
+IWP.US,D,20090824,000000,18.4655,18.5542,18.2981,18.3569,1438729.1243626,0
+IWP.US,D,20090825,000000,18.4286,18.5861,18.3699,18.4068,1677619.1384512,0
+IWP.US,D,20090826,000000,18.4028,18.5233,18.3171,18.4286,1170586.7598012,0
+IWP.US,D,20090827,000000,18.4286,18.5333,18.1437,18.4835,1014348.7607027,0
+IWP.US,D,20090828,000000,18.7266,18.7395,18.3739,18.5004,993447.91664978,0
+IWP.US,D,20090831,000000,18.3369,18.3649,18.1706,18.2842,1024905.0567892,0
+IWP.US,D,20090901,000000,18.1795,18.5044,17.8706,17.8945,1824710.8230206,0
+IWP.US,D,20090902,000000,17.8308,17.9364,17.7531,17.8567,1085548.3133924,0
+IWP.US,D,20090903,000000,17.9075,18.0689,17.765,18.047,1222735.0029647,0
+IWP.US,D,20090904,000000,18.065,18.3429,17.9982,18.3429,1657059.4998997,0
+IWP.US,D,20090908,000000,18.4745,18.5493,18.4108,18.5493,1078471.3098747,0
+IWP.US,D,20090909,000000,18.5044,18.8084,18.4835,18.7675,1842321.041076,0
+IWP.US,D,20090910,000000,18.7435,18.9837,18.6419,18.9538,1561037.246982,0
+IWP.US,D,20090911,000000,19.0026,19.0933,18.8621,18.9119,1175556.3175747,0
+IWP.US,D,20090914,000000,18.8362,19.1351,18.7954,19.1153,1052228.5926335,0
+IWP.US,D,20090915,000000,19.1391,19.2886,19.0405,19.2288,2537751.0408785,0
+IWP.US,D,20090916,000000,19.2747,19.5287,19.2118,19.5149,1375713.485979,0
+IWP.US,D,20090917,000000,19.471,19.6683,19.3683,19.456,1163177.5826925,0
+IWP.US,D,20090918,000000,19.5547,19.5587,19.3733,19.447,979248.75006291,0
+IWP.US,D,20090921,000000,19.2787,19.5427,19.2667,19.4969,774304.66918287,0
+IWP.US,D,20090922,000000,19.5327,19.6005,19.456,19.5327,775884.24994531,0
+IWP.US,D,20090923,000000,19.6184,19.6902,19.3365,19.3604,969035.66656904,0
+IWP.US,D,20090924,000000,19.4102,19.4242,18.9488,19.0554,964712.39215698,0
+IWP.US,D,20090925,000000,18.9757,19.0813,18.8542,18.9309,693885.54313586,0
+IWP.US,D,20090928,000000,19.0554,19.3444,19.0026,19.2747,750153.34095616,0
+IWP.US,D,20090929,000000,19.3185,19.471,19.2438,19.3155,1158493.0318672,0
+IWP.US,D,20090930,000000,19.4062,19.447,19.0216,19.2567,3306466.9646573,0
+IWP.US,D,20091001,000000,19.189,19.2527,18.6758,18.6808,1185826.6031674,0
+IWP.US,D,20091002,000000,18.5453,18.6997,18.4745,18.5283,1720344.088502,0
+IWP.US,D,20091005,000000,18.596,18.9259,18.5861,18.8841,1489753.3964626,0
+IWP.US,D,20091006,000000,19.0893,19.3025,19.0266,19.1611,4157336.1412668,0
+IWP.US,D,20091007,000000,19.1441,19.2158,19.0853,19.176,1340637.5604334,0
+IWP.US,D,20091008,000000,19.3365,19.4869,19.2478,19.3872,1373720.4444325,0
+IWP.US,D,20091009,000000,19.3962,19.5766,19.3285,19.5726,1259949.4841677,0
+IWP.US,D,20091012,000000,19.6683,19.7609,19.5507,19.6454,725585.54130861,0
+IWP.US,D,20091013,000000,19.5766,19.6543,19.461,19.6005,4382361.1694507,0
+IWP.US,D,20091014,000000,19.8636,19.9552,19.7201,19.9413,2738078.8120335,0
+IWP.US,D,20091015,000000,19.8218,19.9922,19.8138,19.9552,1822822.1502157,0
+IWP.US,D,20091016,000000,19.8456,19.9095,19.6862,19.8366,2480811.8710569,0
+IWP.US,D,20091019,000000,19.8636,20.1177,19.8098,20.029,1329273.4101451,0
+IWP.US,D,20091020,000000,20.0689,20.0689,19.7609,19.8735,1413698.690197,0
+IWP.US,D,20091021,000000,19.8496,20.0927,19.6961,19.7001,1582721.8601426,0
+IWP.US,D,20091022,000000,19.7241,19.9742,19.5009,19.9413,1638908.3707699,0
+IWP.US,D,20091023,000000,19.9792,19.9792,19.6005,19.6404,1695994.0582481,0
+IWP.US,D,20091026,000000,19.6593,19.9373,19.4242,19.4749,3985653.5755013,0
+IWP.US,D,20091027,000000,19.5188,19.5636,19.199,19.2288,2589250.9935894,0
+IWP.US,D,20091028,000000,19.171,19.195,18.614,18.6449,2489936.107583,0
+IWP.US,D,20091029,000000,18.7575,19.0773,18.7535,19.0116,2282745.0881216,0
+IWP.US,D,20091030,000000,18.9797,19.0494,18.4835,18.4875,3263686.8195989,0
+IWP.US,D,20091102,000000,18.637,18.8312,18.3838,18.628,2271338.7889184,0
+IWP.US,D,20091103,000000,18.5373,18.8162,18.4606,18.7954,3841186.1626561,0
+IWP.US,D,20091104,000000,18.9119,19.0734,18.7495,18.7724,2460271.2998716,0
+IWP.US,D,20091105,000000,18.9618,19.203,18.9119,19.189,2419589.5686469,0
+IWP.US,D,20091106,000000,19.0594,19.3185,19.0176,19.2388,2579245.6440331,0
+IWP.US,D,20091109,000000,19.3872,19.6743,19.3683,19.6503,2282474.1308116,0
+IWP.US,D,20091110,000000,19.6593,19.751,19.5507,19.6543,2454051.32429,0
+IWP.US,D,20091111,000000,19.8496,19.9373,19.6683,19.7918,1383821.13082,0
+IWP.US,D,20091112,000000,19.7958,19.8735,19.5009,19.5327,1284731.0390264,0
+IWP.US,D,20091113,000000,19.6184,19.7609,19.4789,19.6961,2937273.5802147,0
+IWP.US,D,20091116,000000,19.8735,20.1007,19.8138,20.029,2141233.117046,0
+IWP.US,D,20091117,000000,19.9552,20.005,19.8138,20.001,3077024.3287756,0
+IWP.US,D,20091118,000000,19.9882,19.9922,19.7739,19.8735,1296591.9443829,0
+IWP.US,D,20091119,000000,19.7101,19.7321,19.3783,19.5387,2057519.3508191,0
+IWP.US,D,20091120,000000,19.4192,19.4789,19.3065,19.4341,1468364.8292518,0
+IWP.US,D,20091123,000000,19.6503,19.8098,19.5507,19.5956,1688861.8597228,0
+IWP.US,D,20091124,000000,19.6224,19.6224,19.447,19.5766,2695021.6883915,0
+IWP.US,D,20091125,000000,19.6404,19.7559,19.5866,19.7281,804634.82762199,0
+IWP.US,D,20091127,000000,19.1212,19.5547,18.9578,19.3733,990669.09890442,0
+IWP.US,D,20091130,000000,19.3733,19.4242,19.203,19.3922,1562480.3455439,0
+IWP.US,D,20091201,000000,19.5587,19.7559,19.5387,19.7001,1914555.2492714,0
+IWP.US,D,20091202,000000,19.7001,19.9373,19.6782,19.7958,1580253.1379853,0
+IWP.US,D,20091203,000000,19.8317,19.9552,19.6264,19.6503,1007701.2746987,0
+IWP.US,D,20091204,000000,19.9592,20.0788,19.6044,19.8496,1870875.9273621,0
+IWP.US,D,20091207,000000,19.7878,19.9552,19.7699,19.8456,1246029.3032555,0
+IWP.US,D,20091208,000000,19.6743,19.7958,19.5287,19.6822,730868.205307,0
+IWP.US,D,20091209,000000,19.6902,19.746,19.5109,19.7151,799065.14958417,0
+IWP.US,D,20091210,000000,19.8138,19.9373,19.8008,19.8317,2872002.9748849,0
+IWP.US,D,20091211,000000,19.9413,20.001,19.8596,19.9692,756423.49381748,0
+IWP.US,D,20091214,000000,20.1267,20.2492,20.037,20.2402,5201692.9222735,0
+IWP.US,D,20091215,000000,20.1754,20.2941,20.1217,20.1944,5127307.1123279,0
+IWP.US,D,20091216,000000,20.3209,20.4376,20.2971,20.3469,1278065.4892017,0
+IWP.US,D,20091217,000000,20.1844,20.2671,20.0927,20.1217,1835731.7607162,0
+IWP.US,D,20091218,000000,20.2124,20.2841,20.019,20.1944,1878500.8667732,0
+IWP.US,D,20091221,000000,20.3638,20.4645,20.3429,20.4196,2200570.7608334,0
+IWP.US,D,20091222,000000,20.4963,20.596,20.4425,20.591,2747191.0060125,0
+IWP.US,D,20091223,000000,20.61,20.6837,20.5093,20.6697,2161896.1207936,0
+IWP.US,D,20091224,000000,20.6737,20.7764,20.6737,20.7664,1175018.4171372,0
+IWP.US,D,20091228,000000,20.8322,20.8541,20.6967,20.7624,2959583.4022794,0
+IWP.US,D,20091229,000000,20.7584,20.7902,20.7045,20.7175,3754043.28114,0
+IWP.US,D,20091230,000000,20.6737,20.7395,20.6378,20.7315,959662.55073602,0
+IWP.US,D,20091231,000000,20.7135,20.7714,20.5262,20.5262,1420989.4489258,0
+IWP.US,D,20100104,000000,20.7624,20.8401,20.7135,20.8182,2207363.7609484,0
+IWP.US,D,20100105,000000,20.8222,20.8999,20.7225,20.8859,1218264.2073505,0
+IWP.US,D,20100106,000000,20.9139,20.9806,20.8779,20.9637,2257925.3985304,0
+IWP.US,D,20100107,000000,20.9457,21.0155,20.8361,21.0076,1811161.9539775,0
+IWP.US,D,20100108,000000,20.9318,21.0853,20.864,21.0713,1171535.110386,0
+IWP.US,D,20100111,000000,21.154,21.2038,20.9946,21.0803,830535.33581625,0
+IWP.US,D,20100112,000000,20.9597,20.9716,20.7225,20.8262,901968.71462892,0
+IWP.US,D,20100113,000000,20.9318,21.0853,20.7534,21.0424,857844.82202225,0
+IWP.US,D,20100114,000000,21.0474,21.1091,20.9716,21.0563,586089.69332815,0
+IWP.US,D,20100115,000000,21.0524,21.0853,20.7345,20.8182,1234782.5678015,0
+IWP.US,D,20100119,000000,20.8501,21.0244,20.7853,21.0105,1182488.810527,0
+IWP.US,D,20100120,000000,20.8541,20.8779,20.6418,20.8182,8201962.0699599,0
+IWP.US,D,20100121,000000,20.8581,20.9597,20.4923,20.5362,3436423.1082364,0
+IWP.US,D,20100122,000000,20.4923,20.5322,20.0927,20.1267,2254475.2087837,0
+IWP.US,D,20100125,000000,20.2542,20.307,20.0927,20.1705,7344505.620082,0
+IWP.US,D,20100126,000000,20.1316,20.3209,20.033,20.1446,9594688.6643669,0
+IWP.US,D,20100127,000000,20.0728,20.2402,19.9463,20.2034,3685693.7979328,0
+IWP.US,D,20100128,000000,20.2891,20.2971,19.8317,19.9273,2645235.7915526,0
+IWP.US,D,20100129,000000,20.037,20.2034,19.6543,19.7101,2314453.1146591,0
+IWP.US,D,20100201,000000,19.742,20.0589,19.7321,20.0449,1214648.4325811,0
+IWP.US,D,20100202,000000,20.0449,20.3838,20.023,20.3469,1089216.2725325,0
+IWP.US,D,20100203,000000,20.2801,20.3469,20.1844,20.2492,944417.68964187,0
+IWP.US,D,20100204,000000,20.0957,20.1047,19.5427,19.5427,2108792.5022261,0
+IWP.US,D,20100205,000000,19.5188,19.6134,19.1611,19.5726,6391306.9065065,0
+IWP.US,D,20100208,000000,19.6005,19.737,19.4341,19.4969,3575208.4459375,0
+IWP.US,D,20100209,000000,19.7061,19.8905,19.5636,19.7958,1805861.2261584,0
+IWP.US,D,20100210,000000,19.7321,19.8008,19.5188,19.6862,2328285.9871047,0
+IWP.US,D,20100211,000000,19.6862,20.009,19.5427,19.9961,1049972.6221418,0
+IWP.US,D,20100212,000000,19.746,20.023,19.6862,20.023,1709199.7146985,0
+IWP.US,D,20100216,000000,20.1705,20.3638,20.1047,20.3389,1338278.2247457,0
+IWP.US,D,20100217,000000,20.4694,20.5003,20.3518,20.5003,1059237.3550508,0
+IWP.US,D,20100218,000000,20.4694,20.6238,20.4425,20.606,2109899.4130145,0
+IWP.US,D,20100219,000000,20.596,20.7484,20.5322,20.6917,1664284.0246193,0
+IWP.US,D,20100222,000000,20.7804,20.7992,20.6139,20.6967,752547.80073963,0
+IWP.US,D,20100223,000000,20.6378,20.6697,20.3558,20.3917,2199800.0378186,0
+IWP.US,D,20100224,000000,20.4923,20.606,20.4146,20.572,1642454.9008935,0
+IWP.US,D,20100225,000000,20.3429,20.6458,20.2402,20.6199,1315990.4806841,0
+IWP.US,D,20100226,000000,20.6597,20.6967,20.4923,20.6737,731442.23338585,0
+IWP.US,D,20100301,000000,20.7345,21.0663,20.7345,21.0563,1959363.5599721,0
+IWP.US,D,20100302,000000,21.1361,21.2307,21.0943,21.1361,3186261.270054,0
+IWP.US,D,20100303,000000,21.2307,21.2925,21.1361,21.1759,2605643.9108412,0
+IWP.US,D,20100304,000000,21.2118,21.2566,21.0903,21.1809,2039415.3883322,0
+IWP.US,D,20100305,000000,21.3244,21.5197,21.2825,21.4957,928900.86769217,0
+IWP.US,D,20100308,000000,21.5237,21.5656,21.4709,21.4957,1185972.1172783,0
+IWP.US,D,20100309,000000,21.4709,21.6612,21.422,21.5097,1061708.0842992,0
+IWP.US,D,20100310,000000,21.5317,21.726,21.5317,21.6901,838506.4984567,0
+IWP.US,D,20100311,000000,21.6333,21.7608,21.5376,21.7389,1120799.8594166,0
+IWP.US,D,20100312,000000,21.8695,21.8695,21.6751,21.8017,1635738.1702435,0
+IWP.US,D,20100315,000000,21.8096,21.8096,21.5994,21.7558,1014806.3774929,0
+IWP.US,D,20100316,000000,21.8416,21.978,21.7509,21.978,1422948.3699221,0
+IWP.US,D,20100317,000000,22.006,22.1754,22.006,22.1047,928514.5026391,0
+IWP.US,D,20100318,000000,22.0727,22.1186,21.978,22.0319,813057.58577901,0
+IWP.US,D,20100319,000000,22.1047,22.1265,21.7878,21.8555,1122577.1386607,0
+IWP.US,D,20100322,000000,21.6941,22.1186,21.6941,22.0907,1135370.3378727,0
+IWP.US,D,20100323,000000,22.1225,22.2571,22.0279,22.2521,1256587.6064331,0
+IWP.US,D,20100324,000000,22.1186,22.1614,22.0279,22.0608,1942270.1678967,0
+IWP.US,D,20100325,000000,22.2072,22.2471,21.9312,21.9562,1669504.468791,0
+IWP.US,D,20100326,000000,21.978,22.0807,21.8236,21.9233,1477743.9663583,0
+IWP.US,D,20100329,000000,22.0518,22.1495,22.0419,22.1265,1248707.7664416,0
+IWP.US,D,20100330,000000,22.1455,22.2252,22.0239,22.1495,960323.88728141,0
+IWP.US,D,20100331,000000,22.0907,22.1804,21.9691,21.9691,987309.22826106,0
+IWP.US,D,20100401,000000,22.1754,22.3308,22.0767,22.2332,1344682.8527164,0
+IWP.US,D,20100405,000000,22.2761,22.5171,22.2671,22.5171,1059967.9362421,0
+IWP.US,D,20100406,000000,22.4165,22.584,22.3886,22.558,1780244.7213668,0
+IWP.US,D,20100407,000000,22.5132,22.5171,22.2849,22.4076,913831.62707668,0
+IWP.US,D,20100408,000000,22.3229,22.4365,22.1854,22.4265,960227.54690454,0
+IWP.US,D,20100409,000000,22.4484,22.5939,22.3746,22.58,904695.34800347,0
+IWP.US,D,20100412,000000,22.6417,22.6895,22.584,22.6497,625765.8718693,0
+IWP.US,D,20100413,000000,22.6417,22.7065,22.5261,22.6895,969998.06679216,0
+IWP.US,D,20100414,000000,22.8201,22.9994,22.7514,22.9994,848399.45090658,0
+IWP.US,D,20100415,000000,22.9766,23.0861,22.9377,23.0274,735990.30201061,0
+IWP.US,D,20100416,000000,22.9686,23.0224,22.566,22.7244,1472779.4263128,0
+IWP.US,D,20100419,000000,22.6357,22.7424,22.3946,22.6457,1009567.8695005,0
+IWP.US,D,20100420,000000,22.7603,22.9068,22.7065,22.9028,1444551.6958897,0
+IWP.US,D,20100421,000000,22.8839,22.9556,22.7702,22.9207,1596577.8141369,0
+IWP.US,D,20100422,000000,22.7145,23.1958,22.6417,23.1718,2334997.7000267,0
+IWP.US,D,20100423,000000,23.2117,23.403,23.1121,23.3801,1752951.2918903,0
+IWP.US,D,20100426,000000,23.4,23.4767,23.3034,23.3273,1464551.3560007,0
+IWP.US,D,20100427,000000,23.2456,23.3083,22.7105,22.7424,2881730.3423121,0
+IWP.US,D,20100428,000000,22.8699,22.9337,22.6537,22.8111,2068331.5510317,0
+IWP.US,D,20100429,000000,22.9726,23.2038,22.9337,23.1818,2153324.8378888,0
+IWP.US,D,20100430,000000,23.1818,23.1998,22.6935,22.7065,4336696.8343598,0
+IWP.US,D,20100503,000000,22.7892,23.0583,22.7802,23.0313,1447462.9816533,0
+IWP.US,D,20100504,000000,22.6935,22.7244,22.2889,22.3946,2093072.9640667,0
+IWP.US,D,20100505,000000,22.1754,22.4663,22,22.1714,4377443.796048,0
+IWP.US,D,20100506,000000,22.0319,22.2471,8.6027,21.4709,4072687.0705478,0
+IWP.US,D,20100507,000000,21.3164,21.5416,20.6737,20.9716,3187315.9964716,0
+IWP.US,D,20100510,000000,21.8505,22.0647,21.7878,22.0239,2363717.16779,0
+IWP.US,D,20100511,000000,21.7778,22.2521,21.7509,21.978,2049811.1171239,0
+IWP.US,D,20100512,000000,22.0807,22.4534,22.0767,22.4265,2287381.4687585,0
+IWP.US,D,20100513,000000,22.3667,22.553,22.1365,22.1754,1447886.4778933,0
+IWP.US,D,20100514,000000,22.006,22.0319,21.4839,21.6751,2131974.4054105,0
+IWP.US,D,20100517,000000,21.7698,21.9013,21.2566,21.7608,2458696.7368371,0
+IWP.US,D,20100518,000000,22,22.0647,21.3622,21.43,2593983.7146031,0
+IWP.US,D,20100519,000000,21.3065,21.5147,20.9417,21.2646,3320048.9507049,0
+IWP.US,D,20100520,000000,20.7345,20.8859,20.4016,20.4744,4275216.6207325,0
+IWP.US,D,20100521,000000,20.0728,20.9278,20.001,20.8132,3687805.2578591,0
+IWP.US,D,20100524,000000,20.6787,20.9278,20.6,20.6199,2065957.16216,0
+IWP.US,D,20100525,000000,20.1406,20.6647,19.8955,20.6647,3307506.637891,0
+IWP.US,D,20100526,000000,20.7853,21.0903,20.582,20.6418,2564167.3715072,0
+IWP.US,D,20100527,000000,21.1131,21.426,21.0076,21.426,1617098.3144103,0
+IWP.US,D,20100528,000000,21.4022,21.4022,21.0036,21.1221,1279188.4567196,0
+IWP.US,D,20100601,000000,20.9228,21.1988,20.6288,20.6378,2113639.6274373,0
+IWP.US,D,20100602,000000,20.7275,21.2357,20.6597,21.2307,3521714.4481345,0
+IWP.US,D,20100603,000000,21.3244,21.4619,21.1898,21.436,1164139.9829156,0
+IWP.US,D,20100604,000000,20.9716,21.1759,20.5322,20.596,8852524.5498718,0
+IWP.US,D,20100607,000000,20.6917,20.7345,20.1665,20.1705,2577159.2727465,0
+IWP.US,D,20100608,000000,20.2223,20.3349,19.9273,20.2891,2247795.6093206,0
+IWP.US,D,20100609,000000,20.4096,20.7992,20.2542,20.3209,2254272.492574,0
+IWP.US,D,20100610,000000,20.6877,20.9946,20.6288,20.9806,1242440.624217,0
+IWP.US,D,20100611,000000,20.7584,21.1858,20.7315,21.167,892814.37173504,0
+IWP.US,D,20100614,000000,21.4081,21.5416,21.1938,21.2258,910530.96562328,0
+IWP.US,D,20100615,000000,21.3622,21.7738,21.3523,21.7558,1485182.2462892,0
+IWP.US,D,20100616,000000,21.5804,21.8316,21.5656,21.7081,1300868.0521522,0
+IWP.US,D,20100617,000000,21.8236,21.8236,21.4839,21.6941,605931.7967811,0
+IWP.US,D,20100618,000000,21.7828,21.7828,21.6114,21.6433,490809.06060328,0
+IWP.US,D,20100621,000000,21.9312,21.9691,21.3982,21.5147,1109205.8971875,0
+IWP.US,D,20100622,000000,21.4997,21.6711,21.0623,21.0853,992329.96685985,0
+IWP.US,D,20100623,000000,21.0943,21.2437,20.8501,21.1001,936721.49849375,0
+IWP.US,D,20100624,000000,20.9806,21.0036,20.6647,20.6967,3621246.0999888,0
+IWP.US,D,20100625,000000,20.7395,20.9417,20.582,20.8222,1848021.1800408,0
+IWP.US,D,20100628,000000,20.864,20.9637,20.6558,20.7584,944343.42726802,0
+IWP.US,D,20100629,000000,20.3917,20.4236,19.8556,19.9692,1206781.6386823,0
+IWP.US,D,20100630,000000,19.9065,20.2104,19.7341,19.7898,1438945.8902106,0
+IWP.US,D,20100701,000000,19.751,19.8636,19.3065,19.737,3735422.492673,0
+IWP.US,D,20100702,000000,19.7649,19.8138,19.442,19.5547,1334277.0884688,0
+IWP.US,D,20100706,000000,19.8735,20.005,19.3733,19.5327,3489833.8117551,0
+IWP.US,D,20100707,000000,19.5686,20.2223,19.5287,20.1984,1302045.2111321,0
+IWP.US,D,20100708,000000,20.4096,20.4784,20.1575,20.3688,577445.15159521,0
+IWP.US,D,20100709,000000,20.3558,20.5631,20.3209,20.5601,831608.12605453,0
+IWP.US,D,20100712,000000,20.4833,20.6558,20.3159,20.4565,827441.40475489,0
+IWP.US,D,20100713,000000,20.7395,20.9676,20.6558,20.8859,2739219.843372,0
+IWP.US,D,20100714,000000,20.868,21.0155,20.7714,20.9278,604175.5919944,0
+IWP.US,D,20100715,000000,20.9099,20.9457,20.6238,20.9059,527202.64151169,0
+IWP.US,D,20100716,000000,20.7534,20.7942,20.2402,20.2671,401548.69788722,0
+IWP.US,D,20100719,000000,20.3598,20.4565,20.1366,20.3976,481039.54426127,0
+IWP.US,D,20100720,000000,20.1217,20.7445,20.0489,20.7225,2285919.3028304,0
+IWP.US,D,20100721,000000,20.8959,20.8959,20.3688,20.4236,675935.12312459,0
+IWP.US,D,20100722,000000,20.6877,20.9896,20.6518,20.9228,737547.80477002,0
+IWP.US,D,20100723,000000,20.868,21.2477,20.8361,21.2307,4683431.8719901,0
+IWP.US,D,20100726,000000,21.2606,21.5755,21.1938,21.5755,637453.16383839,0
+IWP.US,D,20100727,000000,21.6851,21.716,21.2785,21.3343,2176831.8898453,0
+IWP.US,D,20100728,000000,21.2885,21.3842,21.0424,21.1181,2921247.9606497,0
+IWP.US,D,20100729,000000,21.2925,21.3662,20.7764,21.0105,648446.00225755,0
+IWP.US,D,20100730,000000,20.7175,21.154,20.6967,21.0763,457519.44621217,0
+IWP.US,D,20100802,000000,21.4579,21.5466,21.2925,21.4957,1062774.853264,0
+IWP.US,D,20100803,000000,21.44,21.4579,21.2258,21.3343,1622602.7619847,0
+IWP.US,D,20100804,000000,21.44,21.6433,21.3842,21.6293,772205.25180357,0
+IWP.US,D,20100805,000000,21.4839,21.5854,21.417,21.5376,295717.79034944,0
+IWP.US,D,20100806,000000,21.2686,21.5466,21.1858,21.4659,415813.0949376,0
+IWP.US,D,20100809,000000,21.6114,21.6901,21.4957,21.6433,551724.27806199,0
+IWP.US,D,20100810,000000,21.422,21.5097,21.2258,21.3842,653247.96791719,0
+IWP.US,D,20100811,000000,20.9557,21.0155,20.6697,20.7095,879729.14075573,0
+IWP.US,D,20100812,000000,20.2622,20.6837,20.2492,20.606,1742329.7653404,0
+IWP.US,D,20100813,000000,20.5362,20.6697,20.5143,20.5143,1450798.7672025,0
+IWP.US,D,20100816,000000,20.3778,20.6288,20.2971,20.5461,1201457.8293146,0
+IWP.US,D,20100817,000000,20.7095,21.0524,20.6967,20.9099,742338.73142814,0
+IWP.US,D,20100818,000000,20.8581,21.1001,20.7584,20.9716,612080.52062574,0
+IWP.US,D,20100819,000000,20.868,20.9896,20.586,20.6737,444183.32883476,0
+IWP.US,D,20100820,000000,20.6139,20.7395,20.4784,20.7275,511436.94025508,0
+IWP.US,D,20100823,000000,20.9099,20.9318,20.5551,20.5551,412385.98673955,0
+IWP.US,D,20100824,000000,20.2761,20.3877,20.0728,20.1944,3053357.71307,0
+IWP.US,D,20100825,000000,20.009,20.3738,19.9233,20.2941,1709203.7288809,0
+IWP.US,D,20100826,000000,20.3877,20.4744,20.1267,20.1665,604498.73367515,0
+IWP.US,D,20100827,000000,20.3778,20.591,19.9832,20.5551,1086135.3875639,0
+IWP.US,D,20100830,000000,20.4784,20.572,20.2084,20.2263,7821717.6414538,0
+IWP.US,D,20100831,000000,20.1287,20.3329,20.035,20.1824,2084502.6847076,0
+IWP.US,D,20100901,000000,20.4883,20.864,20.4645,20.8322,916853.3028554,0
+IWP.US,D,20100902,000000,20.8541,21.2038,20.8541,21.1858,855446.34805642,0
+IWP.US,D,20100903,000000,21.4579,21.5715,21.3125,21.4709,668679.48849153,0
+IWP.US,D,20100907,000000,21.3802,21.4022,21.1938,21.2208,796448.90622478,0
+IWP.US,D,20100908,000000,21.2477,21.4789,21.2477,21.4022,1631713.9524181,0
+IWP.US,D,20100909,000000,21.6612,21.7081,21.3343,21.412,636821.93366078,0
+IWP.US,D,20100910,000000,21.436,21.5466,21.3802,21.4839,614159.86709319,0
+IWP.US,D,20100913,000000,21.712,21.8416,21.6981,21.8096,1162864.4764676,0
+IWP.US,D,20100914,000000,21.7698,21.978,21.6851,21.8605,585752.50200911,0
+IWP.US,D,20100915,000000,21.8276,21.986,21.712,21.9602,799199.62469355,0
+IWP.US,D,20100916,000000,21.9233,21.992,21.8555,21.9691,1403517.720162,0
+IWP.US,D,20100917,000000,22.0558,22.0767,21.9053,22.0468,903724.91941562,0
+IWP.US,D,20100920,000000,22.1086,22.4484,22.0727,22.4076,1593921.4289538,0
+IWP.US,D,20100921,000000,22.4165,22.4663,22.2382,22.3179,1984109.9907351,0
+IWP.US,D,20100922,000000,22.2471,22.3986,22.0319,22.1325,747127.65099507,0
+IWP.US,D,20100923,000000,21.9103,22.2152,21.8605,21.9602,785636.70601226,0
+IWP.US,D,20100924,000000,22.2471,22.5132,22.2332,22.4853,702968.63429268,0
+IWP.US,D,20100927,000000,22.5042,22.5441,22.3796,22.4265,684004.63323308,0
+IWP.US,D,20100928,000000,22.4723,22.6457,22.1993,22.6178,1318000.5825056,0
+IWP.US,D,20100929,000000,22.58,22.6935,22.4853,22.6178,699598.72819339,0
+IWP.US,D,20100930,000000,22.8131,22.8729,22.4145,22.56,2036032.4361402,0
+IWP.US,D,20101001,000000,22.7244,22.7752,22.4853,22.5939,1377181.6731807,0
+IWP.US,D,20101004,000000,22.5301,22.6497,22.2382,22.3706,1299321.5883943,0
+IWP.US,D,20101005,000000,22.6457,22.9416,22.6078,22.8889,1141763.9268419,0
+IWP.US,D,20101006,000000,22.8649,22.8839,22.553,22.6537,884822.13463716,0
+IWP.US,D,20101007,000000,22.7942,22.7942,22.4903,22.6357,844022.98857812,0
+IWP.US,D,20101008,000000,22.6417,22.9068,22.575,22.842,607870.64686561,0
+IWP.US,D,20101011,000000,22.847,22.9726,22.8201,22.8649,687642.48600553,0
+IWP.US,D,20101012,000000,22.851,23.0313,22.6268,22.9726,520166.78336336,0
+IWP.US,D,20101013,000000,23.145,23.2735,23.0413,23.1539,1878394.4909404,0
+IWP.US,D,20101014,000000,23.1131,23.145,22.8929,23.0134,753051.58062702,0
+IWP.US,D,20101015,000000,23.2137,23.2227,22.8789,23.0761,1017125.5713569,0
+IWP.US,D,20101018,000000,23.0801,23.1131,22.9994,23.0861,559547.91950035,0
+IWP.US,D,20101019,000000,22.7802,22.9636,22.562,22.7025,2593951.6011442,0
+IWP.US,D,20101020,000000,22.7702,23.0274,22.7244,22.9377,1210662.3494881,0
+IWP.US,D,20101021,000000,23.0363,23.1768,22.7802,22.9806,1326558.8193177,0
+IWP.US,D,20101022,000000,22.9806,23.1718,22.9806,23.1678,426337.2775651,0
+IWP.US,D,20101025,000000,23.2815,23.5047,23.2765,23.2934,633778.17987903,0
+IWP.US,D,20101026,000000,23.1678,23.4,23.0683,23.3034,1050869.7919013,0
+IWP.US,D,20101027,000000,23.1998,23.3772,23.0901,23.3622,787013.57056503,0
+IWP.US,D,20101028,000000,23.5505,23.5505,23.1818,23.3083,1216408.6515501,0
+IWP.US,D,20101029,000000,23.2515,23.4747,23.2515,23.4429,529794.79977685,0
+IWP.US,D,20101101,000000,23.5634,23.6811,23.2994,23.423,1478642.1396636,0
+IWP.US,D,20101102,000000,23.6322,23.69,23.5047,23.6501,2618573.5922537,0
+IWP.US,D,20101103,000000,23.6761,23.7169,23.413,23.7029,1877282.562424,0
+IWP.US,D,20101104,000000,24.0148,24.1474,23.953,24.1434,885100.11676626,0
+IWP.US,D,20101105,000000,24.1684,24.3108,24.1195,24.2599,1168693.0692683,0
+IWP.US,D,20101108,000000,24.1812,24.3108,24.1195,24.2879,631747.00360001,0
+IWP.US,D,20101109,000000,24.3496,24.3995,23.988,24.0876,525516.68491645,0
+IWP.US,D,20101110,000000,24.1055,24.2461,23.9152,24.2361,1550085.5539322,0
+IWP.US,D,20101111,000000,23.974,24.3058,23.9202,24.2511,756513.81292079,0
+IWP.US,D,20101112,000000,24.0876,24.2082,23.7896,23.9023,854484.95137889,0
+IWP.US,D,20101115,000000,24.0019,24.1015,23.8973,23.9112,2235159.9667668,0
+IWP.US,D,20101116,000000,23.7269,23.8166,23.418,23.5366,1243582.6591012,0
+IWP.US,D,20101117,000000,23.5455,23.7209,23.4857,23.6362,606290.06255759,0
+IWP.US,D,20101118,000000,23.8893,24.1334,23.8843,24.0099,1882833.1730956,0
+IWP.US,D,20101119,000000,23.974,24.1684,23.9112,24.1474,945529.61815825,0
+IWP.US,D,20101122,000000,24.0617,24.3596,24.0378,24.3596,1090293.0769533,0
+IWP.US,D,20101123,000000,23.988,24.1235,23.9292,24.0198,1678410.9359236,0
+IWP.US,D,20101124,000000,24.2221,24.559,24.2042,24.555,854881.35188789,0
+IWP.US,D,20101126,000000,24.3536,24.4872,24.3018,24.4413,274251.95012799,0
+IWP.US,D,20101129,000000,24.2361,24.3895,24.0477,24.3337,662057.09112728,0
+IWP.US,D,20101130,000000,24.0737,24.3238,24.0378,24.2141,715947.48943919,0
+IWP.US,D,20101201,000000,24.5948,24.812,24.5778,24.7562,2526639.7840795,0
+IWP.US,D,20101202,000000,24.8031,25.0761,24.7482,25.0701,1521855.816418,0
+IWP.US,D,20101203,000000,24.9834,25.2645,24.9466,25.2335,546651.35509241,0
+IWP.US,D,20101206,000000,25.2285,25.2694,25.1219,25.2335,622388.94095087,0
+IWP.US,D,20101207,000000,25.5086,25.5464,25.2245,25.2515,903994.87317997,0
+IWP.US,D,20101208,000000,25.2555,25.357,25.112,25.2555,752226.66615006,0
+IWP.US,D,20101209,000000,25.394,25.4069,25.2116,25.3023,709318.06725579,0
+IWP.US,D,20101210,000000,25.3392,25.5086,25.2883,25.4857,581103.07527951,0
+IWP.US,D,20101213,000000,25.6531,25.6591,25.394,25.4159,791006.67847719,0
+IWP.US,D,20101214,000000,25.4697,25.5324,25.3532,25.4199,1051330.4193283,0
+IWP.US,D,20101215,000000,25.399,25.5783,25.2833,25.3252,999985.01263867,0
+IWP.US,D,20101216,000000,25.362,25.5744,25.2555,25.5644,954256.45062976,0
+IWP.US,D,20101217,000000,25.5644,25.7268,25.5185,25.668,662128.34286435,0
+IWP.US,D,20101220,000000,25.7148,25.7676,25.5604,25.7228,2312846.4381657,0
+IWP.US,D,20101221,000000,25.8433,25.9261,25.7846,25.9081,1431588.8974727,0
+IWP.US,D,20101222,000000,25.8703,25.8743,25.7408,25.7985,733464.37775454,0
+IWP.US,D,20101223,000000,25.7936,25.8255,25.6869,25.7408,772504.30839011,0
+IWP.US,D,20101227,000000,25.6769,25.7458,25.5225,25.7268,666983.49644037,0
+IWP.US,D,20101228,000000,25.7586,25.7586,25.5952,25.6531,3309675.2999162,0
+IWP.US,D,20101229,000000,25.6849,25.7706,25.6709,25.7208,277258.57272282,0
+IWP.US,D,20101230,000000,25.7308,25.7926,25.6949,25.7208,390451.49072645,0
+IWP.US,D,20101231,000000,25.6431,25.7049,25.6032,25.6291,303996.03794115,0
+IWP.US,D,20110103,000000,25.8703,26.0795,25.8255,25.9211,1122233.9260681,0
+IWP.US,D,20110104,000000,26.0147,26.0197,25.5464,25.7049,2669546.6835285,0
+IWP.US,D,20110105,000000,25.6531,25.8982,25.6072,25.8783,1486552.0860229,0
+IWP.US,D,20110106,000000,25.944,25.9749,25.8075,25.8603,735289.82718712,0
+IWP.US,D,20110107,000000,25.934,25.9749,25.5823,25.8215,453595.58294589,0
+IWP.US,D,20110110,000000,25.7148,25.9749,25.6122,25.934,543982.92736222,0
+IWP.US,D,20110111,000000,26.0377,26.1114,25.93,26.0287,570264.78288159,0
+IWP.US,D,20110112,000000,26.2191,26.2709,26.0835,26.225,616775.10690698,0
+IWP.US,D,20110113,000000,26.2469,26.3067,26.1712,26.2569,635139.99124791,0
+IWP.US,D,20110114,000000,26.1971,26.4283,26.1622,26.4233,1121897.7382946,0
+IWP.US,D,20110118,000000,26.4014,26.5588,26.3884,26.5508,1382056.8976686,0
+IWP.US,D,20110119,000000,26.497,26.5418,26.0835,26.1453,851508.43515183,0
+IWP.US,D,20110120,000000,26.0108,26.0237,25.7088,25.9121,789668.95220253,0
+IWP.US,D,20110121,000000,26.0695,26.1532,25.8433,25.8653,839172.85273005,0
+IWP.US,D,20110124,000000,25.8842,26.1254,25.8473,26.0795,568063.00385186,0
+IWP.US,D,20110125,000000,25.9749,26.0237,25.8215,26.0147,2565537.2112409,0
+IWP.US,D,20110126,000000,26.1164,26.3466,26.0695,26.2978,1168769.3387333,0
+IWP.US,D,20110127,000000,26.3386,26.4741,26.2709,26.4193,581656.02890092,0
+IWP.US,D,20110128,000000,26.4691,26.525,25.8563,25.9081,841734.90462745,0
+IWP.US,D,20110131,000000,25.9819,26.2191,25.96,26.1254,952925.74917424,0
+IWP.US,D,20110201,000000,26.3067,26.5738,26.2878,26.502,781770.04484474,0
+IWP.US,D,20110202,000000,26.4413,26.6007,26.3884,26.4831,939274.51848081,0
+IWP.US,D,20110203,000000,26.502,26.6555,26.3207,26.6157,872394.22602088,0
+IWP.US,D,20110204,000000,26.6246,26.8528,26.5788,26.8449,1544297.1029552,0
+IWP.US,D,20110207,000000,26.9296,27.1298,26.9126,26.9993,769514.74607034,0
+IWP.US,D,20110208,000000,26.9624,27.1398,26.9296,27.1298,2540823.8974825,0
+IWP.US,D,20110209,000000,27.09,27.1617,26.9664,27.076,1305554.6100687,0
+IWP.US,D,20110210,000000,26.9206,27.2803,26.8747,27.2483,889646.17829983,0
+IWP.US,D,20110211,000000,27.1438,27.5523,27.1438,27.5284,539439.87646542,0
+IWP.US,D,20110214,000000,27.6051,27.6549,27.5434,27.6449,924557.52236826,0
+IWP.US,D,20110215,000000,27.5384,27.6051,27.4277,27.4826,4507100.8830406,0
+IWP.US,D,20110216,000000,27.6231,27.7506,27.5832,27.6958,1357824.2822489,0
+IWP.US,D,20110218,000000,27.8243,27.8283,27.6549,27.7606,817479.20765913,0
+IWP.US,D,20110222,000000,27.4547,27.5484,26.9296,26.9803,1627055.4937781,0
+IWP.US,D,20110223,000000,26.9764,27.0212,26.2978,26.5877,2394735.7585055,0
+IWP.US,D,20110224,000000,26.6246,26.8528,26.4153,26.6973,1231292.2362311,0
+IWP.US,D,20110225,000000,26.9126,27.1986,26.8617,27.1896,1376002.5071096,0
+IWP.US,D,20110228,000000,27.375,27.3829,27.0122,27.1756,785849.45767785,0
+IWP.US,D,20110301,000000,27.2902,27.3092,26.6246,26.6725,1117993.9459403,0
+IWP.US,D,20110302,000000,26.6425,27.0003,26.6335,26.8389,1332835.9969982,0
+IWP.US,D,20110303,000000,27.1218,27.4188,27.1079,27.375,879727.13366454,0
+IWP.US,D,20110304,000000,27.4188,27.4188,27.0631,27.2345,1334106.4857181,0
+IWP.US,D,20110307,000000,27.3262,27.374,26.6794,26.8897,1228591.6950419,0
+IWP.US,D,20110308,000000,26.9126,27.1936,26.7153,27.0939,3804681.1881869,0
+IWP.US,D,20110309,000000,27.0162,27.068,26.8089,26.9664,1150938.3406476,0
+IWP.US,D,20110310,000000,26.6555,26.7153,26.4153,26.501,951149.47347569,0
+IWP.US,D,20110311,000000,26.3506,26.777,26.3336,26.7113,1563736.7846256,0
+IWP.US,D,20110314,000000,26.4831,26.7113,26.3566,26.538,1035602.8528042,0
+IWP.US,D,20110315,000000,25.7846,26.497,25.7228,26.3286,3379876.3247414,0
+IWP.US,D,20110316,000000,26.2609,26.4831,25.8294,25.9938,1338688.674893,0
+IWP.US,D,20110317,000000,26.4363,26.4363,26.1394,26.1792,1108916.876057,0
+IWP.US,D,20110318,000000,26.519,26.5508,26.2191,26.2918,1208427.4534538,0
+IWP.US,D,20110321,000000,26.6475,26.795,26.5967,26.7252,968498.76967711,0
+IWP.US,D,20110322,000000,26.7572,26.785,26.5468,26.5877,783372.7071558,0
+IWP.US,D,20110323,000000,26.533,26.7572,26.3286,26.6874,1721729.9849652,0
+IWP.US,D,20110324,000000,26.8847,27.09,26.6834,27.0541,1039299.9147666,0
+IWP.US,D,20110325,000000,27.1258,27.354,27.0641,27.1796,794615.42842747,0
+IWP.US,D,20110328,000000,27.2853,27.3042,27.0501,27.068,943843.66156301,0
+IWP.US,D,20110329,000000,27.0641,27.332,26.9306,27.3262,3420228.8930119,0
+IWP.US,D,20110330,000000,27.5164,27.6161,27.4337,27.5702,965666.76401536,0
+IWP.US,D,20110331,000000,27.5553,27.6351,27.4756,27.6261,814148.43983795,0
+IWP.US,D,20110401,000000,27.8024,27.8961,27.6928,27.7985,1731719.2777919,0
+IWP.US,D,20110404,000000,27.8961,27.919,27.7158,27.8163,714382.96186064,0
+IWP.US,D,20110405,000000,27.7845,28.0465,27.7795,27.91,1361774.2377006,0
+IWP.US,D,20110406,000000,28.0794,28.1302,27.7526,27.8831,600039.98060812,0
+IWP.US,D,20110407,000000,27.8642,27.9888,27.6609,27.8163,466654.72173979,0
+IWP.US,D,20110408,000000,27.9937,27.9937,27.5025,27.6381,1702779.0299983,0
+IWP.US,D,20110411,000000,27.7068,27.7526,27.4377,27.5204,1611059.9805808,0
+IWP.US,D,20110412,000000,27.366,27.4377,27.2045,27.3222,818067.28537628,0
+IWP.US,D,20110413,000000,27.5404,27.5762,27.3002,27.4786,831101.33553037,0
+IWP.US,D,20110414,000000,27.2853,27.5025,27.1856,27.4786,656507.48400131,0
+IWP.US,D,20110415,000000,27.4746,27.7018,27.4118,27.6828,573522.29187452,0
+IWP.US,D,20110418,000000,27.332,27.371,27.077,27.3262,749708.77025872,0
+IWP.US,D,20110419,000000,27.4118,27.4696,27.2633,27.4646,2469279.1251091,0
+IWP.US,D,20110420,000000,27.8682,28.0346,27.8602,28.0027,825905.97999851,0
+IWP.US,D,20110421,000000,28.1382,28.201,28.0346,28.196,655525.01286634,0
+IWP.US,D,20110425,000000,28.1911,28.2369,28.0385,28.1602,883317.81979416,0
+IWP.US,D,20110426,000000,28.2459,28.487,28.2459,28.3784,734389.64679074,0
+IWP.US,D,20110427,000000,28.4381,28.5647,28.2459,28.5508,795009.82184527,0
+IWP.US,D,20110428,000000,28.4571,28.6325,28.4571,28.5687,874180.53717535,0
+IWP.US,D,20110429,000000,28.5867,28.6743,28.5318,28.6085,949797.69756273,0
+IWP.US,D,20110502,000000,28.7312,28.7909,28.482,28.5228,628188.43092936,0
+IWP.US,D,20110503,000000,28.4521,28.495,28.1064,28.2548,629000.29931361,0
+IWP.US,D,20110504,000000,28.2608,28.2867,27.8563,28.0287,726306.08704395,0
+IWP.US,D,20110505,000000,27.8263,28.2837,27.7885,27.9848,775618.31036332,0
+IWP.US,D,20110506,000000,28.2867,28.4571,28.0157,28.1422,670859.18951823,0
+IWP.US,D,20110509,000000,28.1602,28.4163,28.1154,28.3564,803446.62964059,0
+IWP.US,D,20110510,000000,28.4641,28.7272,28.4302,28.6773,724426.44614938,0
+IWP.US,D,20110511,000000,28.6475,28.6733,28.2369,28.3883,517176.21749801,0
+IWP.US,D,20110512,000000,28.2648,28.6375,28.1472,28.5737,2873043.6516642,0
+IWP.US,D,20110513,000000,28.6375,28.6375,28.2459,28.3236,1228041.7520573,0
+IWP.US,D,20110516,000000,28.205,28.4341,28.0067,28.0565,815404.87891964,0
+IWP.US,D,20110517,000000,27.8961,27.9987,27.6828,27.9011,1318518.4120313,0
+IWP.US,D,20110518,000000,27.9011,28.3425,27.8911,28.3146,549404.08065236,0
+IWP.US,D,20110519,000000,28.4521,28.487,28.1911,28.3744,756890.14251795,0
+IWP.US,D,20110520,000000,28.3236,28.3564,28.0605,28.1871,752427.37526854,0
+IWP.US,D,20110523,000000,27.7526,27.8911,27.6878,27.7885,980077.67872222,0
+IWP.US,D,20110524,000000,27.8911,27.9608,27.6469,27.7247,612076.50644337,0
+IWP.US,D,20110525,000000,27.6569,27.9808,27.5892,27.9011,704858.31064316,0
+IWP.US,D,20110526,000000,27.8393,28.1871,27.8393,28.1472,1141845.2140349,0
+IWP.US,D,20110527,000000,28.2648,28.3644,28.2189,28.2787,521291.75797244,0
+IWP.US,D,20110531,000000,28.5637,28.5827,28.2618,28.5268,728801.90493224,0
+IWP.US,D,20110601,000000,28.4431,28.491,27.8124,27.8343,817388.8885558,0
+IWP.US,D,20110602,000000,27.8831,28.0565,27.7068,27.8871,782564.85295392,0
+IWP.US,D,20110603,000000,27.4935,27.7666,27.4567,27.4786,661470.01695573,0
+IWP.US,D,20110606,000000,27.4188,27.4985,27.1128,27.1258,714597.72061741,0
+IWP.US,D,20110607,000000,27.2803,27.3969,27.1667,27.1946,770126.90888171,0
+IWP.US,D,20110608,000000,27.1039,27.1218,26.8449,26.8847,692655.19623957,0
+IWP.US,D,20110609,000000,26.9266,27.1716,26.8577,27.0641,654725.1870292,0
+IWP.US,D,20110610,000000,26.9345,26.9674,26.6246,26.6475,848238.8836118,0
+IWP.US,D,20110613,000000,26.6874,26.8129,26.4323,26.5468,1161734.4841306,0
+IWP.US,D,20110614,000000,26.7432,27.09,26.7392,27.0083,655523.00577516,0
+IWP.US,D,20110615,000000,26.7711,26.9494,26.524,26.5738,532296.63893871,0
+IWP.US,D,20110616,000000,26.5907,26.6685,26.2171,26.4771,593954.48013579,0
+IWP.US,D,20110617,000000,26.7671,26.777,26.4552,26.511,629846.288248,0
+IWP.US,D,20110620,000000,26.4513,26.7631,26.4413,26.7013,545169.11825243,0
+IWP.US,D,20110621,000000,26.8807,27.3092,26.8179,27.2673,2512365.3515732,0
+IWP.US,D,20110622,000000,27.1896,27.4068,27.1318,27.1318,1395930.9154835,0
+IWP.US,D,20110623,000000,26.8309,27.2713,26.6515,27.2405,1643859.8647228,0
+IWP.US,D,20110624,000000,27.3002,27.3002,26.8807,26.9266,1184800.979572,0
+IWP.US,D,20110627,000000,26.9404,27.1946,26.7392,27.0939,928699.1550281,0
+IWP.US,D,20110628,000000,27.2315,27.6111,27.1667,27.6031,798809.24545811,0
+IWP.US,D,20110629,000000,27.7486,27.914,27.5662,27.7795,1149239.3379596,0
+IWP.US,D,20110630,000000,27.8642,28.1482,27.8642,28.0445,1023660.6602546,0
+IWP.US,D,20110701,000000,28.1402,28.5178,28.0137,28.485,2342167.0297389,0
+IWP.US,D,20110705,000000,28.499,28.6275,28.4103,28.5677,1483687.9669021,0
+IWP.US,D,20110706,000000,28.5548,28.6992,28.4063,28.6554,2393775.3653736,0
+IWP.US,D,20110707,000000,28.8966,29.0371,28.8776,28.9504,1062823.0234525,0
+IWP.US,D,20110708,000000,28.5268,28.7391,28.4671,28.7352,638654.4079125,0
+IWP.US,D,20110711,000000,28.3266,28.499,28.0227,28.0904,845833.38482681,0
+IWP.US,D,20110712,000000,27.9967,28.1362,27.8632,27.8991,617110.29113485,0
+IWP.US,D,20110713,000000,28.0137,28.3505,27.9549,28.0047,663139.91682149,0
+IWP.US,D,20110714,000000,28.0954,28.2269,27.6041,27.6809,741602.12896331,0
+IWP.US,D,20110715,000000,27.8543,27.9489,27.6809,27.939,1007792.5973475,0
+IWP.US,D,20110718,000000,27.8712,27.8712,27.4257,27.6261,765177.42201999,0
+IWP.US,D,20110719,000000,27.8004,28.2229,27.8004,28.1851,900028.86099881,0
+IWP.US,D,20110720,000000,28.2359,28.2359,27.945,28.0187,625647.4534894,0
+IWP.US,D,20110721,000000,28.1402,28.4003,28.0455,28.2857,1318753.2416999,0
+IWP.US,D,20110722,000000,28.2489,28.4421,28.1711,28.3863,1401152.3632008,0
+IWP.US,D,20110725,000000,28.1084,28.3406,28.0415,28.1711,708350.64930472,0
+IWP.US,D,20110726,000000,28.1442,28.1582,27.928,28.0037,825042.93078905,0
+IWP.US,D,20110727,000000,27.8443,27.8443,27.1577,27.2095,974815.08563568,0
+IWP.US,D,20110728,000000,27.2055,27.4666,27.0451,27.082,905956.80481311,0
+IWP.US,D,20110729,000000,26.7392,27.1916,26.5778,27.0093,936326.10153034,0
+IWP.US,D,20110801,000000,27.4257,27.4257,26.5448,26.8129,2519509.5926455,0
+IWP.US,D,20110802,000000,26.6286,26.8309,25.934,25.934,1310463.9551067,0
+IWP.US,D,20110803,000000,25.9938,26.1812,25.373,26.1772,1498031.6440543,0
+IWP.US,D,20110804,000000,25.7418,25.7418,24.533,24.551,6755984.3357834,0
+IWP.US,D,20110805,000000,24.8997,24.9486,23.6003,24.2679,3327912.7339669,0
+IWP.US,D,20110808,000000,23.0901,23.7408,22.3368,22.3946,3549277.8313754,0
+IWP.US,D,20110809,000000,22.8769,23.7139,22.2202,23.6821,4310041.65988,0
+IWP.US,D,20110810,000000,23.1998,23.688,22.85,22.8629,2158586.4274298,0
+IWP.US,D,20110811,000000,22.9885,24.3148,22.9756,24.0129,2276684.6762891,0
+IWP.US,D,20110812,000000,24.2401,24.4693,24.0079,24.3238,1076281.5733922,0
+IWP.US,D,20110815,000000,24.541,24.8499,24.4324,24.8499,1491427.3105108,0
+IWP.US,D,20110816,000000,24.5101,24.7542,24.2161,24.4693,1472879.7808721,0
+IWP.US,D,20110817,000000,24.6277,24.7951,24.1274,24.3278,944625.42357949,0
+IWP.US,D,20110818,000000,23.5784,23.6143,22.7404,22.9536,1861652.3398224,0
+IWP.US,D,20110819,000000,22.6148,23.3273,22.4963,22.56,1757670.9668113,0
+IWP.US,D,20110822,000000,23.1081,23.14,22.4733,22.582,1487536.5642491,0
+IWP.US,D,20110823,000000,22.6775,23.5366,22.5052,23.5326,1335545.5700976,0
+IWP.US,D,20110824,000000,23.4489,23.8535,23.3083,23.8315,1326223.6350898,0
+IWP.US,D,20110825,000000,23.96,24.0557,23.2815,23.3372,1255424.4970916,0
+IWP.US,D,20110826,000000,23.1858,24.0358,22.8769,23.96,1069281.8428851,0
+IWP.US,D,20110829,000000,24.3198,24.8559,24.2999,24.8459,1740031.6459338,0
+IWP.US,D,20110830,000000,24.6815,25.2046,24.6097,25.0402,1051256.1569544,0
+IWP.US,D,20110831,000000,25.2285,25.5444,24.9546,25.1438,1304799.9437832,0
+IWP.US,D,20110901,000000,25.1738,25.4239,24.7822,24.823,2068473.0509602,0
+IWP.US,D,20110902,000000,24.2511,24.4254,24.0039,24.1135,380923.8288722,0
+IWP.US,D,20110906,000000,23.403,24.0168,23.3353,23.985,3197113.6120902,0
+IWP.US,D,20110907,000000,24.4174,24.824,24.3636,24.7961,836160.20886166,0
+IWP.US,D,20110908,000000,24.6058,24.9286,24.4035,24.4693,1024721.4079458,0
+IWP.US,D,20110909,000000,24.2451,24.3636,23.6262,23.8176,1014392.9167088,0
+IWP.US,D,20110912,000000,23.4767,23.951,23.385,23.9322,3579478.5324331,0
+IWP.US,D,20110913,000000,24.0557,24.4035,23.8633,24.3327,819182.22452943,0
+IWP.US,D,20110914,000000,24.4224,25.0681,24.0955,24.7822,1132844.4136166,0
+IWP.US,D,20110915,000000,25.0731,25.1199,24.6984,25.092,849426.0780476,0
+IWP.US,D,20110916,000000,25.1618,25.3122,24.9466,25.1438,984827.46001106,0
+IWP.US,D,20110919,000000,24.6725,25.0821,24.4921,24.9087,371572.79104221,0
+IWP.US,D,20110920,000000,24.9576,25.2535,24.6695,24.6775,742183.18186132,0
+IWP.US,D,20110921,000000,24.6695,24.7722,23.9132,23.9132,923146.53726535,0
+IWP.US,D,20110922,000000,23.2316,23.391,22.6647,23.0114,1559502.8257712,0
+IWP.US,D,20110923,000000,22.8559,23.2875,22.8281,23.2018,1049365.4770583,0
+IWP.US,D,20110926,000000,23.417,23.7269,22.8699,23.695,962743.4357047,0
+IWP.US,D,20110927,000000,24.2022,24.5748,23.968,24.0856,1345419.4551812,0
+IWP.US,D,20110928,000000,24.1544,24.2451,23.3532,23.389,915929.03736481,0
+IWP.US,D,20110929,000000,23.8305,23.8535,22.8111,23.3053,1318682.9935085,0
+IWP.US,D,20110930,000000,22.9147,23.138,22.6138,22.6138,1439542.9998381,0
+IWP.US,D,20111003,000000,22.4285,22.7364,21.7041,21.7041,4788886.4499307,0
+IWP.US,D,20111004,000000,21.44,22.4544,21.2397,22.4235,7638896.7231582,0
+IWP.US,D,20111005,000000,22.5013,23.0413,22.2391,22.9416,1182138.5731153,0
+IWP.US,D,20111006,000000,22.9068,23.5216,22.7882,23.5087,673016.81254189,0
+IWP.US,D,20111007,000000,23.6043,23.6362,23.0921,23.2057,1807182.8957036,0
+IWP.US,D,20111010,000000,23.6501,24.0497,23.6412,24.0497,714465.25259921,0
+IWP.US,D,20111011,000000,23.8893,24.2261,23.8395,24.1314,3731512.679045,0
+IWP.US,D,20111012,000000,24.3238,24.6456,24.2919,24.3536,1104244.3677788,0
+IWP.US,D,20111013,000000,24.2361,24.5111,24.0258,24.4234,789164.16876954,0
+IWP.US,D,20111014,000000,24.7084,24.9236,24.565,24.8877,517274.56496607,0
+IWP.US,D,20111017,000000,24.7682,24.8419,24.3198,24.3676,681800.84711217,0
+IWP.US,D,20111018,000000,24.4134,24.9904,24.0358,24.8469,693607.56100676,0
+IWP.US,D,20111019,000000,24.7871,24.9466,24.4035,24.4743,902456.43778682,0
+IWP.US,D,20111020,000000,24.4743,24.5868,24.0767,24.5151,614246.17201413,0
+IWP.US,D,20111021,000000,24.8469,25.1209,24.7782,25.0701,627754.89923344,0
+IWP.US,D,20111024,000000,25.1807,25.7626,25.1478,25.7258,577390.96013323,0
+IWP.US,D,20111025,000000,25.5434,25.5624,25.0651,25.1209,1183262.5441788,0
+IWP.US,D,20111026,000000,25.4537,25.4797,24.7961,25.3172,789608.73946698,0
+IWP.US,D,20111027,000000,26.1214,26.533,25.7975,26.3177,959265.14668143,0
+IWP.US,D,20111028,000000,26.1991,26.4393,26.1812,26.3685,882606.30596914,0
+IWP.US,D,20111031,000000,25.9211,26.0765,25.6749,25.6749,475672.5824331,0
+IWP.US,D,20111101,000000,24.9147,25.2475,24.7283,24.9684,493729.37827717,0
+IWP.US,D,20111102,000000,25.39,25.5484,25.106,25.4119,759991.09839846,0
+IWP.US,D,20111103,000000,25.6949,26.0197,25.2475,25.9799,750997.32279937,0
+IWP.US,D,20111104,000000,25.7228,26.0457,25.5066,25.955,1235089.6527527,0
+IWP.US,D,20111107,000000,25.9749,26.0377,25.5066,25.9201,493230.61611774,0
+IWP.US,D,20111108,000000,26.0616,26.1812,25.667,26.1542,1955167.7358502,0
+IWP.US,D,20111109,000000,25.5066,25.5893,25.0183,25.094,579740.26036504,0
+IWP.US,D,20111110,000000,25.4348,25.4577,24.9366,25.2295,538813.66401576,0
+IWP.US,D,20111111,000000,25.5344,25.8783,25.4966,25.7975,506354.98537515,0
+IWP.US,D,20111114,000000,25.7168,25.8205,25.4707,25.5624,2696251.0317423,0
+IWP.US,D,20111115,000000,25.5066,25.9201,25.4169,25.7936,690554.77531468,0
+IWP.US,D,20111116,000000,25.5205,25.8783,25.3542,25.4079,652380.90452535,0
+IWP.US,D,20111117,000000,25.3122,25.381,24.7044,24.8001,2754175.6833356,0
+IWP.US,D,20111118,000000,24.9186,24.9366,24.6377,24.7592,5791574.0108497,0
+IWP.US,D,20111121,000000,24.3536,24.5111,24.1314,24.3895,4242222.0487456,0
+IWP.US,D,20111122,000000,24.3098,24.4961,24.1274,24.2869,606434.57312289,0
+IWP.US,D,20111123,000000,23.9989,24.0677,23.6621,23.6621,1251295.9105244,0
+IWP.US,D,20111125,000000,23.5764,23.8574,23.5445,23.5944,441942.41152693,0
+IWP.US,D,20111128,000000,24.3198,24.547,24.2361,24.4234,801964.39280061,0
+IWP.US,D,20111129,000000,24.4743,24.6277,24.3447,24.4234,678306.50135943,0
+IWP.US,D,20111130,000000,25.3192,25.5564,25.1937,25.5424,2624871.8443916,0
+IWP.US,D,20111201,000000,25.4757,25.7526,25.4259,25.5205,1729697.1334232,0
+IWP.US,D,20111202,000000,25.8245,25.9161,25.4837,25.5205,746235.49896343,0
+IWP.US,D,20111205,000000,25.9799,26.0577,25.6749,25.8165,725643.74695296,0
+IWP.US,D,20111206,000000,25.8085,25.8493,25.5982,25.7148,808984.19421946,0
+IWP.US,D,20111207,000000,25.5165,25.7268,25.2893,25.5982,905071.67760062,0
+IWP.US,D,20111208,000000,25.4259,25.5265,24.9624,25.0223,1661131.8879137,0
+IWP.US,D,20111209,000000,25.0741,25.5544,25.0601,25.4847,1509078.6739355,0
+IWP.US,D,20111212,000000,25.1976,25.2196,24.8419,25.0561,790778.87362772,0
+IWP.US,D,20111213,000000,25.2793,25.3212,24.4603,24.5958,717573.23329888,0
+IWP.US,D,20111214,000000,24.4324,24.4931,24.0995,24.1932,924196.24595499,0
+IWP.US,D,20111215,000000,24.529,24.529,24.1892,24.2869,1093326.795279,0
+IWP.US,D,20111216,000000,24.4623,24.7303,24.3556,24.4763,1025293.4289334,0
+IWP.US,D,20111219,000000,24.6058,24.6655,24.0627,24.1085,1026076.1944955,0
+IWP.US,D,20111220,000000,24.551,24.9774,24.547,24.9586,816434.51669744,0
+IWP.US,D,20111221,000000,24.9286,24.9366,24.5788,24.8827,1621508.8972889,0
+IWP.US,D,20111222,000000,25.0691,25.2066,24.9266,25.1668,1485724.1609092,0
+IWP.US,D,20111223,000000,25.2385,25.3552,25.1199,25.3552,946812.14942534,0
+IWP.US,D,20111227,000000,25.3222,25.4757,25.2515,25.4049,1766479.0864759,0
+IWP.US,D,20111228,000000,25.381,25.391,24.9486,24.9664,530836.48010177,0
+IWP.US,D,20111229,000000,25.0741,25.2744,25.0183,25.2475,611708.20521095,0
+IWP.US,D,20111230,000000,25.2425,25.3073,25.1458,25.1518,1625642.501584,0
+IWP.US,D,20120103,000000,25.6729,25.7716,25.4119,25.4677,1681832.0228481,0
+IWP.US,D,20120104,000000,25.3122,25.5066,25.2605,25.4398,3657649.7163531,0
+IWP.US,D,20120105,000000,25.2933,25.6481,25.1718,25.6112,1593298.2271409,0
+IWP.US,D,20120106,000000,25.5903,25.7049,25.4807,25.6032,2599192.1162277,0
+IWP.US,D,20120109,000000,25.7049,25.7586,25.5494,25.7049,890966.84429943,0
+IWP.US,D,20120110,000000,25.9908,26.0586,25.9231,26.0138,985422.56254735,0
+IWP.US,D,20120111,000000,25.9042,26.0775,25.9042,26.0457,879830.49886056,0
+IWP.US,D,20120112,000000,26.1434,26.225,25.9042,26.2151,662009.92448444,0
+IWP.US,D,20120113,000000,25.9819,26.0875,25.8314,26.0317,581277.6922126,0
+IWP.US,D,20120117,000000,26.2619,26.3486,26.0735,26.1194,567794.0536331,0
+IWP.US,D,20120118,000000,26.1344,26.5768,26.1054,26.5588,1173369.5917289,0
+IWP.US,D,20120119,000000,26.6754,26.9316,26.6465,26.8627,4285997.7110317,0
+IWP.US,D,20120120,000000,26.8538,26.8538,26.6186,26.6754,2817207.3784487,0
+IWP.US,D,20120123,000000,26.6973,26.9046,26.5528,26.7392,2700694.7316254,0
+IWP.US,D,20120124,000000,26.5628,26.8627,26.537,26.8488,1082183.4250211,0
+IWP.US,D,20120125,000000,26.8269,27.2633,26.7392,27.2215,954085.84787905,0
+IWP.US,D,20120126,000000,27.3879,27.4427,26.9226,27.0331,674302.35444575,0
+IWP.US,D,20120127,000000,26.9186,27.2125,26.9136,27.1428,968949.3616481,0
+IWP.US,D,20120130,000000,26.9316,27.0381,26.7392,26.9963,1234028.9050616,0
+IWP.US,D,20120131,000000,27.1826,27.2115,26.8279,26.9614,980059.61490157,0
+IWP.US,D,20120201,000000,27.1936,27.4427,27.1478,27.357,2018045.8884876,0
+IWP.US,D,20120202,000000,27.4247,27.5642,27.354,27.4427,1186024.301649,0
+IWP.US,D,20120203,000000,27.7965,27.8951,27.7148,27.8782,1108728.2094856,0
+IWP.US,D,20120206,000000,27.7227,27.8911,27.6908,27.8722,911358.89073701,0
+IWP.US,D,20120207,000000,27.8153,27.9509,27.6908,27.909,3526532.4705236,0
+IWP.US,D,20120208,000000,27.9509,28.0475,27.7825,27.937,1202307.8324314,0
+IWP.US,D,20120209,000000,28.0395,28.0804,27.8004,28.0565,501092.39228861,0
+IWP.US,D,20120210,000000,27.7466,27.8423,27.641,27.7925,2686166.4020843,0
+IWP.US,D,20120213,000000,28.0884,28.0884,27.8243,28.0207,711981.47725802,0
+IWP.US,D,20120214,000000,27.8821,28.0565,27.8782,28.0346,965412.86698048,0
+IWP.US,D,20120215,000000,28.1931,28.207,27.8821,27.9608,1368680.6384675,0
+IWP.US,D,20120216,000000,27.9509,28.3306,27.9509,28.3046,4779448.1036341,0
+IWP.US,D,20120217,000000,28.4581,28.4581,28.2169,28.2887,709535.83664934,0
+IWP.US,D,20120221,000000,28.3684,28.4003,28.0615,28.1751,583447.35778336,0
+IWP.US,D,20120222,000000,28.1482,28.2568,28.0525,28.1312,1845601.6316175,0
+IWP.US,D,20120223,000000,28.1352,28.3086,27.9888,28.2887,876832.90817606,0
+IWP.US,D,20120224,000000,28.3306,28.4561,28.2986,28.3495,4595946.781427,0
+IWP.US,D,20120227,000000,28.1392,28.4461,28.0297,28.3624,741191.67881603,0
+IWP.US,D,20120228,000000,28.3863,28.4671,28.2309,28.3584,819577.62149283,0
+IWP.US,D,20120229,000000,28.3863,28.4581,28.1332,28.1681,1090682.4526431,0
+IWP.US,D,20120301,000000,28.2628,28.4721,28.2309,28.4143,1574855.0662438,0
+IWP.US,D,20120302,000000,28.3983,28.48,28.1632,28.2608,874444.46966615,0
+IWP.US,D,20120305,000000,28.2169,28.2169,27.927,28.0247,977604.94238255,0
+IWP.US,D,20120306,000000,27.6828,27.7247,27.4397,27.5424,2930650.1793049,0
+IWP.US,D,20120307,000000,27.6191,27.8313,27.5922,27.7945,608617.28478636,0
+IWP.US,D,20120308,000000,27.9967,28.1871,27.8841,28.1144,813115.79142337,0
+IWP.US,D,20120309,000000,28.1602,28.4043,28.1332,28.3286,704681.6866189,0
+IWP.US,D,20120312,000000,28.3176,28.3774,28.1652,28.2119,472261.53096454,0
+IWP.US,D,20120313,000000,28.4003,28.7092,28.3176,28.7092,2700338.4729401,0
+IWP.US,D,20120314,000000,28.6863,28.7371,28.4671,28.5468,1910249.0351343,0
+IWP.US,D,20120315,000000,28.5598,28.769,28.491,28.751,867745.80283687,0
+IWP.US,D,20120316,000000,28.759,28.8209,28.7032,28.7829,654323.76879224,0
+IWP.US,D,20120319,000000,28.7092,28.9763,28.6952,28.8667,591483.75088731,0
+IWP.US,D,20120320,000000,28.6693,28.7092,28.5468,28.6654,793028.82284588,0
+IWP.US,D,20120321,000000,28.7092,28.8257,28.6285,28.7272,5895839.3872634,0
+IWP.US,D,20120322,000000,28.485,28.5787,28.3356,28.491,1204809.6715932,0
+IWP.US,D,20120323,000000,28.5268,28.6365,28.2877,28.6085,1431777.564044,0
+IWP.US,D,20120326,000000,28.8746,29.0401,28.8437,29.0401,756900.17797387,0
+IWP.US,D,20120327,000000,29.053,29.0689,28.9204,28.9294,1503191.8754905,0
+IWP.US,D,20120328,000000,28.9294,28.9444,28.475,28.6773,977139.29722768,0
+IWP.US,D,20120329,000000,28.507,28.7451,28.3903,28.6992,895112.49114163,0
+IWP.US,D,20120330,000000,28.8916,28.9085,28.6425,28.779,609721.184938,0
+IWP.US,D,20120402,000000,28.773,29.1566,28.7032,29.061,3403466.6709819,0
+IWP.US,D,20120403,000000,28.9852,29.1337,28.8248,29.0121,4002932.6235113,0
+IWP.US,D,20120404,000000,28.7312,28.7869,28.5129,28.6415,3847260.6241269,0
+IWP.US,D,20120405,000000,28.5667,28.773,28.5448,28.6733,909846.54752926,0
+IWP.US,D,20120409,000000,28.2329,28.3485,28.1502,28.2877,592365.86746303,0
+IWP.US,D,20120410,000000,28.2249,28.2967,27.6331,27.6469,5800255.6837696,0
+IWP.US,D,20120411,000000,27.935,28.0784,27.916,27.9778,1207862.4572853,0
+IWP.US,D,20120412,000000,28.0187,28.503,27.9967,28.4701,653100.44671511,0
+IWP.US,D,20120413,000000,28.3614,28.4263,28.1462,28.1871,805287.13225706,0
+IWP.US,D,20120416,000000,28.3386,28.3903,27.9778,28.0914,808634.9603533,0
+IWP.US,D,20120417,000000,28.2927,28.6275,28.2877,28.5308,626839.66565317,0
+IWP.US,D,20120418,000000,28.3983,28.5817,28.3754,28.503,448146.33037915,0
+IWP.US,D,20120419,000000,28.5308,28.7869,28.2927,28.4263,800840.42173712,0
+IWP.US,D,20120420,000000,28.5667,28.5727,28.3804,28.3804,793395.1169871,0
+IWP.US,D,20120423,000000,28.0007,28.0914,27.8074,28.0645,517719.1356635,0
+IWP.US,D,20120424,000000,28.0914,28.1502,27.8981,27.9828,720895.97275532,0
+IWP.US,D,20120425,000000,28.3206,28.494,28.2329,28.494,789857.6187739,0
+IWP.US,D,20120426,000000,28.4451,28.8109,28.4451,28.759,595149.70293635,0
+IWP.US,D,20120427,000000,28.8657,29.0041,28.6853,28.9244,1168327.7786727,0
+IWP.US,D,20120430,000000,28.9045,28.9045,28.6913,28.771,1109193.8546405,0
+IWP.US,D,20120501,000000,28.773,29.1616,28.7032,28.9384,1329086.7506649,0
+IWP.US,D,20120502,000000,28.773,28.9992,28.6992,28.9663,504392.05019642,0
+IWP.US,D,20120503,000000,28.9484,28.9484,28.503,28.5817,822946.52404652,0
+IWP.US,D,20120504,000000,28.4361,28.4361,28.0187,28.0645,1017111.5217186,0
+IWP.US,D,20120507,000000,27.9868,28.1731,27.9539,28.0864,3015252.0833809,0
+IWP.US,D,20120508,000000,27.8662,27.903,27.363,27.8752,1106792.3700379,0
+IWP.US,D,20120509,000000,27.5652,27.916,27.372,27.7666,717724.76868333,0
+IWP.US,D,20120510,000000,28.0187,28.0327,27.7008,27.7725,722201.58557102,0
+IWP.US,D,20120511,000000,27.5782,28.0366,27.5603,27.8124,3513541.57283,0
+IWP.US,D,20120514,000000,27.5334,27.6509,27.3939,27.4587,3019497.0812369,0
+IWP.US,D,20120515,000000,27.4357,27.5922,27.2315,27.2902,2842240.8232512,0
+IWP.US,D,20120516,000000,27.4128,27.5563,27.1438,27.1518,1583042.9947322,0
+IWP.US,D,20120517,000000,27.1158,27.1617,26.4253,26.4253,743237.90827893,0
+IWP.US,D,20120518,000000,26.499,26.5768,26.0497,26.0955,2749195.0865605,0
+IWP.US,D,20120521,000000,26.1692,26.8,26.0855,26.795,1642372.6101549,0
+IWP.US,D,20120522,000000,26.8587,27.0979,26.6963,26.8687,3911023.9039768,0
+IWP.US,D,20120523,000000,26.6465,27.0521,26.4113,27.0152,1015759.7458056,0
+IWP.US,D,20120524,000000,27.0421,27.1059,26.7721,27.0152,471856.09854521,0
+IWP.US,D,20120525,000000,27.0291,27.089,26.9226,27.0063,902843.80638549,0
+IWP.US,D,20120529,000000,27.2175,27.4357,27.1118,27.359,695508.27635877,0
+IWP.US,D,20120530,000000,27.084,27.1029,26.777,26.8349,801382.33635702,0
+IWP.US,D,20120531,000000,26.801,26.8319,26.3606,26.6645,903323.50117866,0
+IWP.US,D,20120601,000000,26.1094,26.232,25.8115,25.8384,1844918.2170691,0
+IWP.US,D,20120604,000000,25.8832,25.9709,25.4517,25.7706,944484.92719656,0
+IWP.US,D,20120605,000000,25.6551,26.1374,25.6501,26.0955,750071.05021758,0
+IWP.US,D,20120606,000000,26.3256,26.7073,26.3207,26.7073,859217.67239265,0
+IWP.US,D,20120607,000000,27.0261,27.069,26.5448,26.5917,509456.94480127,0
+IWP.US,D,20120608,000000,26.5498,26.8209,26.3526,26.802,1581460.4033329,0
+IWP.US,D,20120611,000000,27.0661,27.076,26.2968,26.3286,2473909.4844723,0
+IWP.US,D,20120612,000000,26.4163,26.6685,26.2369,26.6415,1088355.2304143,0
+IWP.US,D,20120613,000000,26.5728,26.6725,26.2191,26.3207,647159.4568081,0
+IWP.US,D,20120614,000000,26.3346,26.6097,26.227,26.531,2343629.1956669,0
+IWP.US,D,20120615,000000,26.6007,26.8697,26.5588,26.8469,1125102.0593713,0
+IWP.US,D,20120618,000000,26.7192,27.1118,26.6415,27.076,658984.23452335,0
+IWP.US,D,20120619,000000,27.2543,27.5144,27.2355,27.4128,702305.2906561,0
+IWP.US,D,20120620,000000,27.3939,27.5005,27.1696,27.359,688700.22305992,0
+IWP.US,D,20120621,000000,27.332,27.375,26.5399,26.5728,622800.39464376,0
+IWP.US,D,20120622,000000,26.7492,26.8289,26.5628,26.7492,2367881.8819985,0
+IWP.US,D,20120625,000000,26.4493,26.4592,26.1652,26.2888,801784.75813957,0
+IWP.US,D,20120626,000000,26.3626,26.523,26.1971,26.4443,2636431.6860705,0
+IWP.US,D,20120627,000000,26.509,26.6196,26.4074,26.5448,2619110.4891456,0
+IWP.US,D,20120628,000000,26.3526,26.4443,26.0855,26.4034,3648337.8168012,0
+IWP.US,D,20120629,000000,26.9664,27.1736,26.8647,27.1557,891643.23402871,0
+IWP.US,D,20120702,000000,27.2932,27.3122,27.0451,27.2673,432395.68230642,0
+IWP.US,D,20120703,000000,27.2982,27.5464,27.2743,27.5224,1578674.5607685,0
+IWP.US,D,20120705,000000,27.4945,27.6549,27.357,27.5504,1681727.6541065,0
+IWP.US,D,20120706,000000,27.2882,27.3212,27.0083,27.1677,646064.58856678,0
+IWP.US,D,20120709,000000,27.1458,27.1736,26.9246,27.0401,383603.29560392,0
+IWP.US,D,20120710,000000,27.2215,27.2474,26.6425,26.7492,480959.26061387,0
+IWP.US,D,20120711,000000,26.7731,26.8289,26.4631,26.6246,1047247.9958584,0
+IWP.US,D,20120712,000000,26.4034,26.6734,26.228,26.5628,2398248.1680789,0
+IWP.US,D,20120713,000000,26.6335,26.9903,26.6335,26.9564,1320979.1058239,0
+IWP.US,D,20120716,000000,26.8787,26.9384,26.7033,26.8239,366621.29708931,0
+IWP.US,D,20120717,000000,26.9803,27.073,26.6335,27.0222,1879161.199773,0
+IWP.US,D,20120718,000000,26.9803,27.362,26.9434,27.2633,732855.22557995,0
+IWP.US,D,20120719,000000,27.348,27.4806,27.2015,27.3929,690752.47379638,0
+IWP.US,D,20120720,000000,27.1736,27.1976,26.9943,27.0043,2692437.5584912,0
+IWP.US,D,20120723,000000,26.5448,26.7552,26.3725,26.6854,395869.63337982,0
+IWP.US,D,20120724,000000,26.7202,26.7202,26.1981,26.3376,594551.58976328,0
+IWP.US,D,20120725,000000,26.4631,26.5688,26.2848,26.4393,1003258.5783611,0
+IWP.US,D,20120726,000000,26.8239,26.9524,26.6485,26.8986,663092.75017863,0
+IWP.US,D,20120727,000000,27.0541,27.5264,27.0083,27.4247,1544262.9824051,0
+IWP.US,D,20120730,000000,27.4197,27.5224,27.2295,27.3082,336966.52483387,0
+IWP.US,D,20120731,000000,27.2533,27.3829,27.1138,27.1188,352935.94584575,0
+IWP.US,D,20120801,000000,27.2623,27.2882,26.8887,26.9296,2711756.8146904,0
+IWP.US,D,20120802,000000,26.7352,26.9993,26.6107,26.8149,1791076.9924912,0
+IWP.US,D,20120803,000000,27.2882,27.4567,27.2385,27.3929,1215716.2050915,0
+IWP.US,D,20120806,000000,27.4287,27.5722,27.4197,27.4706,604219.74800047,0
+IWP.US,D,20120807,000000,27.6689,27.903,27.6589,27.7935,780197.48890145,0
+IWP.US,D,20120808,000000,27.6868,27.8443,27.6629,27.7935,467050.1187032,0
+IWP.US,D,20120809,000000,27.7745,27.8523,27.7048,27.7845,389191.0374624,0
+IWP.US,D,20120810,000000,27.641,27.7705,27.5722,27.7616,242109.38834899,0
+IWP.US,D,20120813,000000,27.7516,27.7566,27.5224,27.7286,351948.45698282,0
+IWP.US,D,20120814,000000,27.8871,27.8871,27.6321,27.7188,2107248.0455594,0
+IWP.US,D,20120815,000000,27.6769,27.8622,27.6769,27.8303,665424.99013537,0
+IWP.US,D,20120816,000000,27.8303,28.1144,27.7785,28.0645,421661.75865011,0
+IWP.US,D,20120817,000000,28.1064,28.196,28.0685,28.1871,798334.5683929,0
+IWP.US,D,20120820,000000,28.1242,28.1502,27.925,28.0267,824149.77521182,0
+IWP.US,D,20120821,000000,28.1502,28.2469,27.9539,28.0366,1905252.3816298,0
+IWP.US,D,20120822,000000,27.9678,28.1104,27.8971,28.0595,623192.78097039,0
+IWP.US,D,20120823,000000,28.0187,28.0187,27.8163,27.903,511562.38345412,0
+IWP.US,D,20120824,000000,27.8443,28.0964,27.8213,28.0425,1140469.3530277,0
+IWP.US,D,20120827,000000,28.1831,28.1831,27.9579,28.0137,376054.62565788,0
+IWP.US,D,20120828,000000,27.9579,28.1193,27.907,28.0645,413917.39731355,0
+IWP.US,D,20120829,000000,28.0455,28.1502,27.9678,28.0914,387068.53853447,0
+IWP.US,D,20120830,000000,27.9579,27.9868,27.7985,27.8702,519531.53900338,0
+IWP.US,D,20120831,000000,28.0944,28.1322,27.7955,28.0665,294200.42941373,0
+IWP.US,D,20120904,000000,28.0485,28.209,27.8503,28.1362,389050.54107946,0
+IWP.US,D,20120905,000000,28.1362,28.1811,28.0077,28.0665,246184.78699973,0
+IWP.US,D,20120906,000000,28.2449,28.6823,28.2449,28.6614,333027.6083837,0
+IWP.US,D,20120907,000000,28.6913,28.8457,28.6614,28.7849,1753750.1141819,0
+IWP.US,D,20120910,000000,28.761,28.8307,28.6614,28.6703,474984.15015672,0
+IWP.US,D,20120911,000000,28.6614,28.751,28.6375,28.7012,789287.60487742,0
+IWP.US,D,20120912,000000,28.775,28.8547,28.6913,28.771,482561.92292493,0
+IWP.US,D,20120913,000000,28.7989,29.1825,28.6564,29.0769,652330.72724574,0
+IWP.US,D,20120914,000000,29.1556,29.4466,29.1556,29.2852,460192.89167033,0
+IWP.US,D,20120917,000000,29.1965,29.2383,29.0719,29.1317,597883.36113005,0
+IWP.US,D,20120918,000000,29.0729,29.0878,28.9593,29.0241,789867.65422982,0
+IWP.US,D,20120919,000000,29.0928,29.2015,28.9922,29.1327,481861.44810144,0
+IWP.US,D,20120920,000000,28.9643,29.0241,28.8357,29.0021,407942.2868564,0
+IWP.US,D,20120921,000000,29.1426,29.2155,29.0381,29.046,573937.75974978,0
+IWP.US,D,20120924,000000,28.9274,28.9683,28.8357,28.8866,432164.86682018,0
+IWP.US,D,20120925,000000,29.0121,29.0121,28.5129,28.5308,431821.65422757,0
+IWP.US,D,20120926,000000,28.5827,28.5827,28.1901,28.3475,465514.69394682,0
+IWP.US,D,20120927,000000,28.4541,28.7232,28.3664,28.6614,397904.82384122,0
+IWP.US,D,20120928,000000,28.5378,28.6843,28.4233,28.5926,410902.74635398,0
+IWP.US,D,20121001,000000,28.7849,28.8726,28.5218,28.5906,741994.51528995,0
+IWP.US,D,20121002,000000,28.7092,28.771,28.5458,28.6614,652092.88694034,0
+IWP.US,D,20121003,000000,28.7411,28.8307,28.5867,28.765,703398.15180622,0
+IWP.US,D,20121004,000000,28.8547,28.9783,28.7849,28.9783,652575.59237028,0
+IWP.US,D,20121005,000000,29.1118,29.2105,28.9045,28.9922,313933.1463971,0
+IWP.US,D,20121008,000000,28.8307,28.9544,28.7989,28.8357,688037.88296893,0
+IWP.US,D,20121009,000000,28.7849,28.7939,28.4223,28.4501,538717.32363889,0
+IWP.US,D,20121010,000000,28.4701,28.484,28.209,28.2737,515930.81741784,0
+IWP.US,D,20121011,000000,28.476,28.5777,28.3106,28.3286,949263.81130757,0
+IWP.US,D,20121012,000000,28.3326,28.4501,28.1851,28.2449,587895.07184889,0
+IWP.US,D,20121015,000000,28.3246,28.4661,28.1661,28.4501,529075.25758711,0
+IWP.US,D,20121016,000000,28.5677,28.7889,28.5408,28.775,458391.52733196,0
+IWP.US,D,20121017,000000,28.771,28.8956,28.7282,28.8407,616214.12492083,0
+IWP.US,D,20121018,000000,28.7939,28.8916,28.6614,28.7889,438300.5445721,0
+IWP.US,D,20121019,000000,28.6654,28.6873,28.2449,28.3146,298246.72524229,0
+IWP.US,D,20121022,000000,28.2917,28.3286,28.0625,28.2499,316467.09901791,0
+IWP.US,D,20121023,000000,27.8901,28.0984,27.7208,28.0207,467766.65025617,0
+IWP.US,D,20121024,000000,28.1362,28.1362,27.8044,27.8323,490192.88360955,0
+IWP.US,D,20121025,000000,28.0117,28.0904,27.7208,27.8682,454165.59684237,0
+IWP.US,D,20121026,000000,27.905,28.0077,27.6888,27.8861,746306.75070049,0
+IWP.US,D,20121031,000000,27.8283,28.0167,27.7905,27.9469,591199.74748465,0
+IWP.US,D,20121101,000000,27.9708,28.4701,27.8821,28.4541,623539.00419977,0
+IWP.US,D,20121102,000000,28.5827,28.5827,28.1124,28.1124,709805.7904137,0
+IWP.US,D,20121105,000000,28.0844,28.3146,28.0485,28.2787,404779.11114915,0
+IWP.US,D,20121106,000000,28.3704,28.5777,28.3146,28.5168,525053.04685276,0
+IWP.US,D,20121107,000000,28.1612,28.2499,27.8682,28.0395,839021.3173456,0
+IWP.US,D,20121108,000000,27.9888,28.0445,27.6509,27.6509,417954.66123178,0
+IWP.US,D,20121109,000000,27.5424,27.905,27.5424,27.6888,897795.97205572,0
+IWP.US,D,20121112,000000,27.7865,27.8183,27.642,27.6928,514960.38882999,0
+IWP.US,D,20121113,000000,27.5792,27.909,27.5334,27.6928,338389.5524839,0
+IWP.US,D,20121114,000000,27.7805,27.8044,27.2115,27.2843,571101.73990565,0
+IWP.US,D,20121115,000000,27.2165,27.362,27.0541,27.2395,1381517.9936855,0
+IWP.US,D,20121116,000000,27.2673,27.4627,27.1138,27.4257,476493.48272769,0
+IWP.US,D,20121119,000000,27.7586,27.941,27.7128,27.941,520883.31491634,0
+IWP.US,D,20121120,000000,27.8503,28.0307,27.8143,27.9937,568415.24835479,0
+IWP.US,D,20121121,000000,28.0346,28.0944,27.9608,28.0625,416891.90644943,0
+IWP.US,D,20121123,000000,28.1851,28.4043,28.1582,28.4043,192511.15453578,0
+IWP.US,D,20121126,000000,28.2867,28.3604,28.1901,28.2967,432934.58628954,0
+IWP.US,D,20121127,000000,28.2867,28.3564,28.1661,28.1811,387493.03832006,0
+IWP.US,D,20121128,000000,28.0485,28.4083,27.937,28.3893,561745.6843477,0
+IWP.US,D,20121129,000000,28.5268,28.5867,28.3804,28.5548,890391.81267499,0
+IWP.US,D,20121130,000000,28.5966,28.6205,28.477,28.5697,708053.59980936,0
+IWP.US,D,20121203,000000,28.7332,28.7332,28.4123,28.4541,777509.993805,0
+IWP.US,D,20121204,000000,28.4361,28.489,28.2648,28.3893,805644.39448795,0
+IWP.US,D,20121205,000000,28.4263,28.494,28.204,28.4173,1471862.1856413,0
+IWP.US,D,20121206,000000,28.4123,28.5498,28.3515,28.508,679614.12126632,0
+IWP.US,D,20121207,000000,28.5906,28.6325,28.4223,28.5588,887028.93139486,0
+IWP.US,D,20121210,000000,28.5637,28.6873,28.5168,28.6375,520548.13068847,0
+IWP.US,D,20121211,000000,28.755,28.9006,28.7182,28.8169,917355.0756516,0
+IWP.US,D,20121212,000000,28.9274,28.9882,28.7849,28.8307,1436229.2922919,0
+IWP.US,D,20121213,000000,28.8457,28.9274,28.5867,28.6554,540909.06721269,0
+IWP.US,D,20121214,000000,28.5956,28.7232,28.5677,28.6045,568051.96485035,0
+IWP.US,D,20121217,000000,28.7092,28.9184,28.6614,28.9184,882273.12883246,0
+IWP.US,D,20121218,000000,28.9364,29.312,28.9364,29.2942,2686208.5509991,0
+IWP.US,D,20121219,000000,29.312,29.3569,29.1965,29.2045,1080454.3159654,0
+IWP.US,D,20121220,000000,29.2283,29.326,29.1108,29.326,833518.87686246,0
+IWP.US,D,20121221,000000,28.8736,29.1586,28.8736,29.1258,1517237.4996017,0
+IWP.US,D,20121224,000000,29.0361,29.1496,28.9603,29.1496,651440.58230528,0
+IWP.US,D,20121226,000000,29.0908,29.1008,28.8039,28.8287,716598.79052866,0
+IWP.US,D,20121227,000000,28.8607,28.9016,28.497,28.8189,1224536.367303,0
+IWP.US,D,20121228,000000,28.6823,28.8039,28.5528,28.5528,1305668.0107206,0
+IWP.US,D,20121231,000000,28.5368,29.1028,28.48,29.0779,1122832.0392412,0
+IWP.US,D,20130102,000000,29.7515,29.8023,29.5482,29.8023,1467011.0462477,0
+IWP.US,D,20130103,000000,29.7894,29.9608,29.7256,29.7973,813159.94742944,0
+IWP.US,D,20130104,000000,29.8502,30.0215,29.7854,29.9837,361278.42035537,0
+IWP.US,D,20130107,000000,29.8402,29.9259,29.7894,29.903,436706.91417137,0
+IWP.US,D,20130108,000000,29.8691,29.888,29.6559,29.8313,729343.81955214,0
+IWP.US,D,20130109,000000,29.907,30.0215,29.879,29.9877,1731647.0225093,0
+IWP.US,D,20130110,000000,30.1192,30.1431,29.8731,30.0684,655377.49166426,0
+IWP.US,D,20130111,000000,30.0295,30.0913,29.9259,30.0395,4162770.3406497,0
+IWP.US,D,20130114,000000,30.0215,30.1292,29.9608,30.0963,722368.17413937,0
+IWP.US,D,20130115,000000,29.9488,30.2308,29.9348,30.2089,403449.41323923,0
+IWP.US,D,20130116,000000,30.1332,30.1989,30.0634,30.1521,490689.63867778,0
+IWP.US,D,20130117,000000,30.2567,30.4481,30.2358,30.3783,1222492.1449313,0
+IWP.US,D,20130118,000000,30.3653,30.452,30.2766,30.4341,682194.23698439,0
+IWP.US,D,20130122,000000,30.4341,30.6005,30.3613,30.5905,1558718.053118,0
+IWP.US,D,20130123,000000,30.5905,30.6145,30.4988,30.5766,566584.78119426,0
+IWP.US,D,20130124,000000,30.5815,30.8894,30.5815,30.752,595507.96871283,0
+IWP.US,D,20130125,000000,30.8865,31.0629,30.8427,31.0589,591726.60892067,0
+IWP.US,D,20130128,000000,31.1107,31.1107,30.8894,30.9453,664327.11125729,0
+IWP.US,D,20130129,000000,30.8894,30.9413,30.738,30.9174,560458.13535265,0
+IWP.US,D,20130130,000000,30.9034,30.9931,30.7569,30.7769,906905.15539793,0
+IWP.US,D,20130131,000000,30.7919,30.9612,30.7579,30.8606,1907302.6252751,0
+IWP.US,D,20130201,000000,30.9971,31.2373,30.9592,31.1745,1916717.890023,0
+IWP.US,D,20130204,000000,30.9971,31.1286,30.8297,30.8546,725325.62300017,0
+IWP.US,D,20130205,000000,31.0349,31.1565,30.9513,31.0968,337660.97838381,0
+IWP.US,D,20130206,000000,31.0121,31.2003,30.9841,31.1835,521450.31817605,0
+IWP.US,D,20130207,000000,31.1416,31.1885,30.8765,31.1146,845057.64408388,0
+IWP.US,D,20130208,000000,31.1885,31.3329,31.1705,31.295,314647.67085889,0
+IWP.US,D,20130211,000000,31.2512,31.315,31.1655,31.2273,303080.80436088,0
+IWP.US,D,20130212,000000,31.2612,31.323,31.2333,31.2711,333412.96989118,0
+IWP.US,D,20130213,000000,31.3,31.3967,31.2333,31.3329,303862.56637736,0
+IWP.US,D,20130214,000000,31.2173,31.3648,31.1963,31.3329,308443.75200666,0
+IWP.US,D,20130215,000000,31.323,31.4285,31.2333,31.323,429917.92823879,0
+IWP.US,D,20130219,000000,31.3459,31.4794,31.3409,31.4794,790517.95177369,0
+IWP.US,D,20130220,000000,31.4565,31.4844,30.9791,30.9791,708111.80545373,0
+IWP.US,D,20130221,000000,30.9274,30.9453,30.5676,30.6882,472513.42090823,0
+IWP.US,D,20130222,000000,30.8157,31.0171,30.7959,31.0171,349602.16738779,0
+IWP.US,D,20130225,000000,31.1655,31.1924,30.48,30.48,523685.21421032,0
+IWP.US,D,20130226,000000,30.5905,30.6882,30.3703,30.6384,1723161.0409799,0
+IWP.US,D,20130227,000000,30.6523,31.2233,30.6523,31.1326,592249.45617431,0
+IWP.US,D,20130228,000000,31.1068,31.3618,31.0728,31.1426,729979.06391213,0
+IWP.US,D,20130301,000000,31.027,31.2682,30.8437,31.2432,1520263.1895628,0
+IWP.US,D,20130304,000000,31.1416,31.3967,31.1107,31.3917,499828.92838778,0
+IWP.US,D,20130305,000000,31.5142,31.7544,31.4954,31.7275,487006.62635367,0
+IWP.US,D,20130306,000000,31.8431,31.876,31.6946,31.7405,631797.18087963,0
+IWP.US,D,20130307,000000,31.7444,31.8391,31.7315,31.7823,972273.10465013,0
+IWP.US,D,20130308,000000,31.9577,32.0245,31.7913,32.0155,2616824.4122861,0
+IWP.US,D,20130311,000000,31.9687,32.0593,31.9048,32.0444,392038.09630804,0
+IWP.US,D,20130312,000000,31.9975,32.0125,31.864,31.9687,391196.12155601,0
+IWP.US,D,20130313,000000,31.9547,32.1231,31.9148,32.1002,291796.93771992,0
+IWP.US,D,20130314,000000,32.1769,32.2666,32.1639,32.2666,298625.06193062,0
+IWP.US,D,20130315,000000,32.1949,32.2217,32.0623,32.1132,530165.10810045,0
+IWP.US,D,20130318,000000,31.8271,32.0593,31.7206,31.9497,479363.62312195,0
+IWP.US,D,20130319,000000,32.0075,32.0782,31.6059,31.8271,1917857.917816,0
+IWP.US,D,20130320,000000,32.0623,32.2267,31.9865,32.1799,692619.06859824,0
+IWP.US,D,20130321,000000,31.9717,32.1002,31.8053,31.893,960960.135187,0
+IWP.US,D,20130322,000000,32.0434,32.0534,31.9398,32.0334,509762.02266136,0
+IWP.US,D,20130325,000000,32.1082,32.1949,31.7913,31.9358,507984.74341721,0
+IWP.US,D,20130326,000000,32.0772,32.1619,31.9816,32.145,585654.15454106,0
+IWP.US,D,20130327,000000,31.9168,32.2317,31.867,32.2088,759591.68725269,0
+IWP.US,D,20130328,000000,32.7847,32.7937,32.158,32.4111,668530.96374386,0
+IWP.US,D,20130401,000000,32.442,32.442,32.0434,32.1181,1113797.1182728,0
+IWP.US,D,20130402,000000,32.2516,32.3304,32.0772,32.158,1609400.116171,0
+IWP.US,D,20130403,000000,32.1859,32.2039,31.6129,31.6856,537001.26067588,0
+IWP.US,D,20130404,000000,31.6697,31.871,31.6697,31.862,557395.31420465,0
+IWP.US,D,20130405,000000,31.3618,31.7634,31.2781,31.7275,510303.93728125,0
+IWP.US,D,20130408,000000,31.7634,31.9816,31.6578,31.9717,359237.20862042,0
+IWP.US,D,20130409,000000,31.9955,32.1261,31.858,32.0245,252346.55693707,0
+IWP.US,D,20130410,000000,32.1221,32.4838,32.1221,32.4649,251763.49694788,0
+IWP.US,D,20130411,000000,32.4111,32.8027,32.4111,32.6772,320796.39470353,0
+IWP.US,D,20130412,000000,32.5585,32.6233,32.3673,32.5765,787005.54220029,0
+IWP.US,D,20130415,000000,32.429,32.429,31.6478,31.6796,340354.49475381,0
+IWP.US,D,20130416,000000,31.867,32.2267,31.858,32.2138,441780.84068656,0
+IWP.US,D,20130417,000000,31.9955,32.0155,31.5432,31.7315,345792.70831904,0
+IWP.US,D,20130418,000000,31.8301,31.8431,31.4206,31.5531,517228.40186881,0
+IWP.US,D,20130419,000000,31.7036,31.9617,31.6239,31.9308,311545.71143278,0
+IWP.US,D,20130422,000000,31.9915,32.1221,31.6946,32.0474,294548.65973429,0
+IWP.US,D,20130423,000000,32.2177,32.452,32.145,32.442,292447.2352638,0
+IWP.US,D,20130424,000000,32.442,32.5486,32.3633,32.442,245624.80855917,0
+IWP.US,D,20130425,000000,32.5625,32.8167,32.5406,32.6772,481933.70338409,0
+IWP.US,D,20130426,000000,32.6084,32.6552,32.442,32.5326,248590.28578472,0
+IWP.US,D,20130429,000000,32.6772,32.7787,32.6034,32.7329,246336.32238418,0
+IWP.US,D,20130430,000000,32.729,32.8854,32.5855,32.8814,462086.58220318,0
+IWP.US,D,20130501,000000,32.8027,32.8127,32.5406,32.5675,503809.99375283,0
+IWP.US,D,20130502,000000,32.6552,32.8854,32.6413,32.8714,738353.65188071,0
+IWP.US,D,20130503,000000,33.1933,33.3328,33.0658,33.2152,693531.29154174,0
+IWP.US,D,20130506,000000,33.2252,33.3767,33.1933,33.3467,300893.07496945,0
+IWP.US,D,20130507,000000,33.4095,33.5969,33.3368,33.5969,315563.90798475,0
+IWP.US,D,20130508,000000,33.5411,33.7773,33.5351,33.7723,739168.53090174,0
+IWP.US,D,20130509,000000,33.7583,33.8291,33.6208,33.6756,331806.29339775,0
+IWP.US,D,20130510,000000,33.7174,34.0005,33.6896,34.0005,270682.33845582,0
+IWP.US,D,20130513,000000,33.9447,34.0184,33.8291,33.9447,308746.82277557,0
+IWP.US,D,20130514,000000,33.9815,34.3961,33.9715,34.3961,2017005.2117083,0
+IWP.US,D,20130515,000000,34.3263,34.5983,34.2316,34.5246,353203.89251891,0
+IWP.US,D,20130516,000000,34.4818,34.5555,34.2546,34.2884,869020.30573922,0
+IWP.US,D,20130517,000000,34.4299,34.6442,34.3861,34.6442,236866.8661743,0
+IWP.US,D,20130520,000000,34.5555,34.7139,34.5046,34.5515,1304902.3054336,0
+IWP.US,D,20130521,000000,34.5983,34.7877,34.5345,34.666,358312.94312983,0
+IWP.US,D,20130522,000000,34.7289,34.9511,34.0712,34.2127,489801.50082851,0
+IWP.US,D,20130523,000000,33.8021,34.2416,33.7823,34.1679,658787.53958724,0
+IWP.US,D,20130524,000000,33.9865,34.0991,33.7862,34.0562,493468.45642314,0
+IWP.US,D,20130528,000000,34.4818,34.6163,34.1907,34.3363,216261.06452554,0
+IWP.US,D,20130529,000000,34.1031,34.1569,33.8221,33.9945,436015.47125822,0
+IWP.US,D,20130530,000000,34.0473,34.2884,34.0224,34.1769,4916351.7933495,0
+IWP.US,D,20130531,000000,34.0313,34.2734,33.7344,33.7344,662355.14416822,0
+IWP.US,D,20130603,000000,33.7623,33.7922,33.3507,33.6896,968543.92922877,0
+IWP.US,D,20130604,000000,33.7194,33.871,33.3348,33.4744,638998.62405069,0
+IWP.US,D,20130605,000000,33.3617,33.4792,33,33.0219,306914.34852385,0
+IWP.US,D,20130606,000000,33.0438,33.3567,32.8634,33.3527,587314.01895088,0
+IWP.US,D,20130607,000000,33.5541,33.849,33.4584,33.8141,319059.25728308,0
+IWP.US,D,20130610,000000,33.9487,33.9487,33.6666,33.7823,390824.80968683,0
+IWP.US,D,20130611,000000,33.4295,33.7503,33.281,33.4484,253008.89702805,0
+IWP.US,D,20130612,000000,33.7174,33.7174,33.1116,33.1355,355956.61807887,0
+IWP.US,D,20130613,000000,33.1116,33.7773,33.0738,33.7174,673445.32650984,0
+IWP.US,D,20130614,000000,33.6985,33.844,33.5132,33.5779,443205.87542777,0
+IWP.US,D,20130617,000000,33.834,33.9576,33.6606,33.849,520847.18727501,0
+IWP.US,D,20130618,000000,33.857,34.1769,33.857,34.134,961833.21985238,0
+IWP.US,D,20130619,000000,34.0852,34.1729,33.6756,33.6756,338445.75103707,0
+IWP.US,D,20130620,000000,33.3906,33.3906,32.6812,32.7847,822134.65566227,0
+IWP.US,D,20130621,000000,32.8774,32.995,32.438,32.7339,441706.57831272,0
+IWP.US,D,20130624,000000,32.3673,32.6812,32.0673,32.4191,569809.17318264,0
+IWP.US,D,20130625,000000,32.691,32.8585,32.5038,32.7797,794709.76171315,0
+IWP.US,D,20130626,000000,33.0139,33.1893,32.9282,33.0758,383238.00500828,0
+IWP.US,D,20130627,000000,33.3069,33.5162,33.2312,33.4454,438423.98067998,0
+IWP.US,D,20130628,000000,33.4045,33.6168,33.286,33.3607,1257252.9571609,0
+IWP.US,D,20130701,000000,33.5511,33.9207,33.5511,33.7344,492452.86828363,0
+IWP.US,D,20130702,000000,33.7294,33.8888,33.4972,33.6318,517194.28131868,0
+IWP.US,D,20130703,000000,33.4842,33.7523,33.4604,33.6686,286650.7559221,0
+IWP.US,D,20130705,000000,33.9387,34.0742,33.6546,34.0652,278993.70305208,0
+IWP.US,D,20130708,000000,34.2406,34.3263,34.1469,34.1927,613908.98069509,0
+IWP.US,D,20130709,000000,34.3941,34.5046,34.2874,34.4538,1175152.8922466,0
+IWP.US,D,20130710,000000,34.4858,34.6023,34.3671,34.5335,419819.24894246,0
+IWP.US,D,20130711,000000,34.9939,35.0736,34.8664,35.0636,1547171.2575318,0
+IWP.US,D,20130712,000000,35.0538,35.2211,35.0158,35.1753,681810.88256809,0
+IWP.US,D,20130715,000000,35.26,35.2938,35.1235,35.2171,604780.72998662,0
+IWP.US,D,20130716,000000,35.245,35.269,34.9142,34.9701,542737.52728205,0
+IWP.US,D,20130717,000000,35.1285,35.1753,35.0019,35.0916,492976.71908286,0
+IWP.US,D,20130718,000000,35.2072,35.3765,35.1573,35.3128,593779.86320272,0
+IWP.US,D,20130719,000000,35.2789,35.3686,35.2211,35.3547,599629.53046082,0
+IWP.US,D,20130722,000000,35.4344,35.4722,35.3367,35.4304,545315.63590893,0
+IWP.US,D,20130723,000000,35.5021,35.5021,35.236,35.26,1260587.7391644,0
+IWP.US,D,20130724,000000,35.3965,35.4104,35.0318,35.0776,418653.12896409,0
+IWP.US,D,20130725,000000,35.0916,35.3317,35.0398,35.265,1448821.7823854,0
+IWP.US,D,20130726,000000,35.0438,35.275,34.974,35.265,383755.83453396,0
+IWP.US,D,20130729,000000,35.0996,35.3198,35.0358,35.1135,348459.12895805,0
+IWP.US,D,20130730,000000,35.245,35.3028,35.1185,35.236,358445.41114803,0
+IWP.US,D,20130731,000000,35.3765,35.6296,35.3765,35.3905,394057.23003995,0
+IWP.US,D,20130801,000000,35.4434,36.105,35.4434,36.0632,633933.72944585,0
+IWP.US,D,20130802,000000,36.0312,36.1389,35.9037,36.1309,422507.7475845,0
+IWP.US,D,20130805,000000,36.083,36.1667,36.0272,36.1429,460844.1927598,0
+IWP.US,D,20130806,000000,36.0592,36.1309,35.812,35.8778,308976.63471624,0
+IWP.US,D,20130807,000000,35.7333,35.8031,35.5151,35.6247,258923.79474966,0
+IWP.US,D,20130808,000000,35.8031,35.8997,35.6396,35.835,227865.06221046,0
+IWP.US,D,20130809,000000,35.7701,35.9276,35.7054,35.808,344736.97835583,0
+IWP.US,D,20130812,000000,35.5978,35.8598,35.5439,35.7991,517455.2031727,0
+IWP.US,D,20130813,000000,35.8538,35.8808,35.5799,35.835,476901.92578379,0
+IWP.US,D,20130814,000000,35.816,35.816,35.5699,35.5699,277597.77113305,0
+IWP.US,D,20130815,000000,35.245,35.265,34.8764,34.9421,463071.06042933,0
+IWP.US,D,20130816,000000,34.8584,35.0676,34.8484,34.8903,352860.67992632,0
+IWP.US,D,20130819,000000,34.7837,34.9979,34.706,34.7149,441784.85486893,0
+IWP.US,D,20130820,000000,34.7379,35.1325,34.7239,35.0488,3220389.8485603,0
+IWP.US,D,20130821,000000,34.8764,35.1513,34.7697,34.8534,677613.05135508,0
+IWP.US,D,20130822,000000,34.8943,35.4005,34.8863,35.2211,1066624.4541564,0
+IWP.US,D,20130823,000000,35.3198,35.3587,35.0956,35.3317,762627.4126697,0
+IWP.US,D,20130826,000000,35.3905,35.5479,35.236,35.3028,657114.62908471,0
+IWP.US,D,20130827,000000,34.9092,35.0218,34.6212,34.6572,512395.32629582,0
+IWP.US,D,20130828,000000,34.6572,34.8724,34.5983,34.7607,363953.87290471,0
+IWP.US,D,20130829,000000,34.666,35.0866,34.6572,34.9421,356234.60020796,0
+IWP.US,D,20130830,000000,35.0676,35.0676,34.699,34.7597,788552.00595818,0
+IWP.US,D,20130903,000000,34.9879,35.241,34.7,34.9242,1032996.6449007,0
+IWP.US,D,20130904,000000,34.9521,35.2938,34.8404,35.251,848325.18853274,0
+IWP.US,D,20130905,000000,35.2988,35.4344,35.269,35.3587,440568.55761093,0
+IWP.US,D,20130906,000000,35.4962,35.5799,35.0119,35.3765,471667.43197383,0
+IWP.US,D,20130909,000000,35.5021,35.8498,35.4254,35.821,372517.12744466,0
+IWP.US,D,20130910,000000,36.0272,36.1529,35.9615,36.1309,333233.33523014,0
+IWP.US,D,20130911,000000,36.1209,36.2484,36.0372,36.2386,402808.14760568,0
+IWP.US,D,20130912,000000,36.2814,36.3561,36.0771,36.1489,402033.41040834,0
+IWP.US,D,20130913,000000,36.2814,36.3143,36.0053,36.1987,1166921.8112977,0
+IWP.US,D,20130916,000000,36.665,36.68,36.385,36.4258,615934.13570055,0
+IWP.US,D,20130917,000000,36.4677,36.65,36.4677,36.6242,1132018.495594,0
+IWP.US,D,20130918,000000,36.5893,37.0248,36.4308,36.9928,628897.93766318,0
+IWP.US,D,20130919,000000,37.0945,37.1653,36.9789,37.0346,957529.01280658,0
+IWP.US,D,20130920,000000,37.0945,37.0945,36.6889,36.7128,496831.33770327,0
+IWP.US,D,20130923,000000,36.642,36.7258,36.2724,36.4637,693441.97598401,0
+IWP.US,D,20130924,000000,36.4996,36.7208,36.3401,36.4936,444374.00249732,0
+IWP.US,D,20130925,000000,36.5524,36.6152,36.3581,36.4159,722499.63861197,0
+IWP.US,D,20130926,000000,36.4618,36.7158,36.4618,36.644,716794.48191917,0
+IWP.US,D,20130927,000000,36.4019,36.5773,36.3581,36.4836,276004.14073232,0
+IWP.US,D,20130930,000000,36.1369,36.5135,36.0701,36.4378,335268.52569153,0
+IWP.US,D,20131001,000000,36.4248,36.8653,36.4159,36.8424,1324785.5542559,0
+IWP.US,D,20131002,000000,36.6012,36.8095,36.5075,36.7816,511708.90111061,0
+IWP.US,D,20131003,000000,36.7208,36.8005,36.2126,36.4936,537390.63636573,0
+IWP.US,D,20131004,000000,36.5075,36.8802,36.5075,36.8234,238079.14924992,0
+IWP.US,D,20131007,000000,36.4796,36.664,36.392,36.392,425627.77083128,0
+IWP.US,D,20131008,000000,36.3681,36.4338,35.7243,35.7383,533777.87223309,0
+IWP.US,D,20131009,000000,35.7761,35.7761,35.2928,35.5699,517565.59318786,0
+IWP.US,D,20131010,000000,35.9675,36.3401,35.9236,36.2983,444963.08376006,0
+IWP.US,D,20131011,000000,36.2366,36.5873,36.2366,36.5524,895870.16806389,0
+IWP.US,D,20131014,000000,36.1319,36.7119,36.1319,36.678,590416.98192258,0
+IWP.US,D,20131015,000000,36.6102,36.64,36.3023,36.3581,267261.25153132,0
+IWP.US,D,20131016,000000,36.6152,36.9081,36.5773,36.8932,406614.59603765,0
+IWP.US,D,20131017,000000,36.7816,37.1921,36.7687,37.1792,1198377.9478916,0
+IWP.US,D,20131018,000000,37.3287,37.4392,37.212,37.4253,815520.28666276,0
+IWP.US,D,20131021,000000,37.4722,37.4811,37.2708,37.4154,567898.42237471,0
+IWP.US,D,20131022,000000,37.5229,37.7372,37.3525,37.5688,378319.62805993,0
+IWP.US,D,20131023,000000,37.3625,37.3914,37.1025,37.3247,365722.12023852,0
+IWP.US,D,20131024,000000,37.3007,37.501,37.253,37.4871,573208.18210411,0
+IWP.US,D,20131025,000000,37.5688,37.5738,37.3775,37.5409,648538.32845205,0
+IWP.US,D,20131028,000000,37.5319,37.6116,37.3815,37.5269,390724.45512759,0
+IWP.US,D,20131029,000000,37.5877,37.7791,37.5409,37.7791,533599.24111765,0
+IWP.US,D,20131030,000000,37.8169,37.8438,37.3007,37.4532,521095.06303633,0
+IWP.US,D,20131031,000000,37.4014,37.6256,37.2758,37.3914,352825.55583058,0
+IWP.US,D,20131101,000000,37.4722,37.5738,37.2021,37.4332,1050524.5722176,0
+IWP.US,D,20131104,000000,37.5688,37.7013,37.4672,37.6814,753092.7259963,0
+IWP.US,D,20131105,000000,37.5319,37.6684,37.3426,37.5459,366772.83247376,0
+IWP.US,D,20131106,000000,37.6874,37.7103,37.3735,37.4871,397034.7498126,0
+IWP.US,D,20131107,000000,37.5638,37.5638,36.7637,36.7816,953352.25605101,0
+IWP.US,D,20131108,000000,36.7906,37.3107,36.7906,37.3007,1514590.146329,0
+IWP.US,D,20131111,000000,37.3337,37.4632,37.247,37.4154,544321.12222685,0
+IWP.US,D,20131112,000000,37.1453,37.4532,37.1453,37.4332,288684.94283789,0
+IWP.US,D,20131113,000000,37.253,37.8348,37.233,37.8348,745564.12696212,0
+IWP.US,D,20131114,000000,37.8388,37.9923,37.7283,37.9753,320588.66076589,0
+IWP.US,D,20131115,000000,38.0152,38.2086,37.9923,38.2086,563437.66221649,0
+IWP.US,D,20131118,000000,38.2643,38.2773,37.7791,37.8767,493914.03066617,0
+IWP.US,D,20131119,000000,37.8478,37.9096,37.5638,37.6446,788511.86413449,0
+IWP.US,D,20131120,000000,37.7471,37.8618,37.4392,37.5539,305814.46255458,0
+IWP.US,D,20131121,000000,37.6396,38.0012,37.6396,37.9614,1241258.4475092,0
+IWP.US,D,20131122,000000,37.9843,38.1367,37.9285,38.1169,232223.46071825,0
+IWP.US,D,20131125,000000,38.1846,38.2364,37.9923,38.053,328734.44033942,0
+IWP.US,D,20131126,000000,38.071,38.2723,38.0402,38.1707,367489.36402674,0
+IWP.US,D,20131127,000000,38.2364,38.2723,38.1229,38.2544,409014.07354909,0
+IWP.US,D,20131129,000000,38.3759,38.3759,38.1946,38.1946,127638.95680624,0
+IWP.US,D,20131202,000000,38.2125,38.3361,38.0352,38.1447,1446559.7906201,0
+IWP.US,D,20131203,000000,38.0152,38.1269,37.8438,37.9843,1563060.3948964,0
+IWP.US,D,20131204,000000,37.8478,38.067,37.5778,37.8956,333312.61533194,0
+IWP.US,D,20131205,000000,37.8857,37.9843,37.799,37.9385,311958.16867125,0
+IWP.US,D,20131206,000000,38.1886,38.3181,38.067,38.2125,404873.44443484,0
+IWP.US,D,20131209,000000,38.3241,38.3998,38.2125,38.2723,397872.71038226,0
+IWP.US,D,20131210,000000,38.1986,38.4098,38.1447,38.2125,539316.44035755,0
+IWP.US,D,20131211,000000,38.2414,38.2414,37.6446,37.7013,394917.26861264,0
+IWP.US,D,20131212,000000,37.6874,37.812,37.5837,37.6914,444193.36429069,0
+IWP.US,D,20131213,000000,37.8528,37.9235,37.6814,37.799,346228.24710613,0
+IWP.US,D,20131216,000000,37.9883,38.1029,37.9145,38.0202,488197.83497186,0
+IWP.US,D,20131217,000000,38.0402,38.063,37.789,37.9843,623333.27735332,0
+IWP.US,D,20131218,000000,38.0451,38.5105,37.6684,38.5015,586889.5191653,0
+IWP.US,D,20131219,000000,38.4586,38.4826,38.3141,38.4417,1529060.2702257,0
+IWP.US,D,20131220,000000,38.5015,38.8004,38.4546,38.7247,918896.52168152,0
+IWP.US,D,20131223,000000,38.9409,38.9888,38.8522,38.9788,512587.00350396,0
+IWP.US,D,20131224,000000,39.0166,39.1173,39.0116,39.1033,259814.94323572,0
+IWP.US,D,20131226,000000,39.217,39.2498,39.1512,39.208,348241.35956449,0
+IWP.US,D,20131227,000000,39.2309,39.5587,39.1033,39.1601,459881.79253668,0
+IWP.US,D,20131230,000000,39.1651,39.3027,39.0974,39.2688,557903.1082744,0
+IWP.US,D,20131231,000000,39.3634,39.4641,39.3027,39.4033,446461.37732951,0
+IWP.US,D,20140102,000000,39.2887,39.2887,38.9081,39.0256,1616446.0097753,0
+IWP.US,D,20140103,000000,39.1373,39.213,39.0116,39.0884,941194.30119908,0
+IWP.US,D,20140106,000000,39.203,39.2309,38.7974,38.8612,1205054.5367177,0
+IWP.US,D,20140107,000000,38.9838,39.2448,38.9838,39.194,346043.59471713,0
+IWP.US,D,20140108,000000,39.189,39.3385,39.0575,39.2827,690816.70071429,0
+IWP.US,D,20140109,000000,39.4072,39.4641,39.0974,39.3205,449802.18060661,0
+IWP.US,D,20140110,000000,39.4072,39.5448,39.2927,39.5219,379962.43219468,0
+IWP.US,D,20140113,000000,39.4591,39.5169,38.8442,38.9081,651294.06464879,0
+IWP.US,D,20140114,000000,39.0755,39.5069,38.9838,39.4969,462681.68473948,0
+IWP.US,D,20140115,000000,39.5488,39.6474,39.5169,39.6006,460511.01562312,0
+IWP.US,D,20140116,000000,39.5029,39.5916,39.4591,39.5767,390834.84514274,0
+IWP.US,D,20140117,000000,39.5727,39.6384,39.3973,39.4352,470737.14520968,0
+IWP.US,D,20140121,000000,39.7083,39.7351,39.3166,39.5359,474319.80297455,0
+IWP.US,D,20140122,000000,39.5816,39.7171,39.5219,39.6893,674058.4928668,0
+IWP.US,D,20140123,000000,39.5219,39.5219,39.1751,39.3435,522381.6084858,0
+IWP.US,D,20140124,000000,39.0615,39.1273,38.3909,38.3958,563555.0770508,0
+IWP.US,D,20140127,000000,38.4238,38.5025,37.8308,38.1129,567029.35189169,0
+IWP.US,D,20140128,000000,38.2324,38.5852,38.1896,38.5792,741775.7423508,0
+IWP.US,D,20140129,000000,38.2723,38.4925,38.0949,38.1507,567565.24523803,0
+IWP.US,D,20140130,000000,38.5293,38.8383,38.4506,38.7407,757364.81958315,0
+IWP.US,D,20140131,000000,38.3002,38.7825,38.2036,38.5155,627860.27152065,0
+IWP.US,D,20140203,000000,38.4925,38.5195,37.4233,37.4662,1315011.0201859,0
+IWP.US,D,20140204,000000,37.7093,37.9883,37.5259,37.9195,853572.7284354,0
+IWP.US,D,20140205,000000,37.7591,37.8947,37.3845,37.812,1304663.4615826,0
+IWP.US,D,20140206,000000,37.9335,38.4058,37.9335,38.4058,805341.32371904,0
+IWP.US,D,20140207,000000,38.5293,38.9309,38.4786,38.8991,599957.68986954,0
+IWP.US,D,20140210,000000,38.9449,39.0486,38.8024,39.0306,370191.91230707,0
+IWP.US,D,20140211,000000,39.0755,39.4452,38.9888,39.3475,1229589.2193608,0
+IWP.US,D,20140212,000000,39.4452,39.6384,39.4033,39.488,770771.18515203,0
+IWP.US,D,20140213,000000,39.203,39.8148,39.194,39.768,532119.01136885,0
+IWP.US,D,20140214,000000,39.7122,39.9215,39.6285,39.8517,423677.88174524,0
+IWP.US,D,20140218,000000,40.029,40.1487,39.8617,40.1147,1234548.7416784,0
+IWP.US,D,20140219,000000,40.045,40.2951,39.9513,40.0012,516318.18601651,0
+IWP.US,D,20140220,000000,40.063,40.4138,39.9593,40.3768,4294943.3164424,0
+IWP.US,D,20140221,000000,40.4536,40.5203,40.3479,40.3908,1198603.7456498,0
+IWP.US,D,20140224,000000,40.3908,40.898,40.3908,40.6738,750886.93278421,0
+IWP.US,D,20140225,000000,40.6509,40.8861,40.5293,40.7157,687185.87276099,0
+IWP.US,D,20140226,000000,40.7864,41.0634,40.7246,40.8282,476807.59249811,0
+IWP.US,D,20140227,000000,40.7924,41.0296,40.7246,41.0106,410886.6896245,0
+IWP.US,D,20140228,000000,40.9876,41.179,40.6598,40.9259,855275.7453057,0
+IWP.US,D,20140303,000000,40.8044,40.8044,40.3718,40.6867,1641915.9969104,0
+IWP.US,D,20140304,000000,41.199,41.3812,41.1561,41.3384,563091.43898711,0
+IWP.US,D,20140305,000000,41.3564,41.3713,41.2078,41.2358,1010498.1562647,0
+IWP.US,D,20140306,000000,41.3942,41.4172,41.2138,41.2438,293040.33070891,0
+IWP.US,D,20140307,000000,41.5417,41.5417,41.1093,41.2488,280466.90798172,0
+IWP.US,D,20140310,000000,41.199,41.2677,40.9119,41.1133,289158.61635751,0
+IWP.US,D,20140311,000000,41.1511,41.3245,40.8044,40.898,394505.81491975,0
+IWP.US,D,20140312,000000,40.6738,40.9399,40.5343,40.9399,260281.59193618,0
+IWP.US,D,20140313,000000,41.0246,41.0634,40.1984,40.3619,1681377.4166948,0
+IWP.US,D,20140314,000000,40.2453,40.6,40.2453,40.4098,625326.31889983,0
+IWP.US,D,20140317,000000,40.6369,40.8282,40.5662,40.6967,418898.99763423,0
+IWP.US,D,20140318,000000,40.7684,41.0813,40.7336,41.0435,416119.17634328,0
+IWP.US,D,20140319,000000,41.0594,41.0813,40.5482,40.7625,515812.39903794,0
+IWP.US,D,20140320,000000,40.6638,40.898,40.5482,40.8482,612128.69081417,0
+IWP.US,D,20140321,000000,41.0734,41.1232,40.5522,40.614,497713.454279,0
+IWP.US,D,20140324,000000,40.7157,40.7864,39.8905,40.0729,586107.75714882,0
+IWP.US,D,20140325,000000,40.2881,40.4476,39.8637,40.0649,490078.47941201,0
+IWP.US,D,20140326,000000,40.2752,40.3649,39.6206,39.6246,579009.67917377,0
+IWP.US,D,20140327,000000,39.6624,39.765,39.3345,39.5966,832758.18930343,0
+IWP.US,D,20140328,000000,39.7131,40.057,39.6723,39.779,680788.26960944,0
+IWP.US,D,20140331,000000,40.1029,40.2244,39.9334,40.1736,706157.90218532,0
+IWP.US,D,20140401,000000,40.2692,40.6867,40.2692,40.6867,702816.09536263,0
+IWP.US,D,20140402,000000,40.7465,40.8851,40.7097,40.8282,427018.68502234,0
+IWP.US,D,20140403,000000,40.894,40.9079,40.3938,40.5702,336709.61716222,0
+IWP.US,D,20140404,000000,40.7864,40.8132,39.7311,39.8258,481979.86648134,0
+IWP.US,D,20140407,000000,39.6813,39.7551,38.9131,39.1173,1069594.9491099,0
+IWP.US,D,20140408,000000,39.1273,39.4362,38.9399,39.3794,499605.13772068,0
+IWP.US,D,20140409,000000,39.6066,39.9434,39.4182,39.9295,399699.16336043,0
+IWP.US,D,20140410,000000,39.9095,39.9095,38.7924,38.8572,1632505.7498904,0
+IWP.US,D,20140411,000000,38.645,38.8801,38.2624,38.3221,1279347.0169232,0
+IWP.US,D,20140414,000000,38.5832,38.8064,38.2304,38.5553,455825.4612522,0
+IWP.US,D,20140415,000000,38.651,38.8931,38.0511,38.8004,1374918.6778698,0
+IWP.US,D,20140416,000000,39.0794,39.3027,38.9171,39.3027,1862573.5946762,0
+IWP.US,D,20140417,000000,39.2737,39.5369,39.213,39.4222,1023772.0538153,0
+IWP.US,D,20140421,000000,39.489,39.6106,39.2937,39.5737,265701.74168074,0
+IWP.US,D,20140422,000000,39.6963,40.032,39.6963,39.9195,405649.18517777,0
+IWP.US,D,20140423,000000,39.9753,39.9932,39.7451,39.76,391843.40846311,0
+IWP.US,D,20140424,000000,39.9693,40.0849,39.5079,39.76,946617.46158041,0
+IWP.US,D,20140425,000000,39.6166,39.6384,39.1413,39.199,546248.93330985,0
+IWP.US,D,20140428,000000,39.3565,39.4701,38.5932,39.0755,334929.32728131,0
+IWP.US,D,20140429,000000,39.208,39.3884,39.0665,39.3345,279152.26325568,0
+IWP.US,D,20140430,000000,39.2887,39.5966,39.1841,39.5687,646624.56700735,0
+IWP.US,D,20140501,000000,39.493,39.9195,39.493,39.7043,644639.55382557,0
+IWP.US,D,20140502,000000,39.7092,39.9473,39.6624,39.7003,498382.81918913,0
+IWP.US,D,20140505,000000,39.5329,39.8398,39.3215,39.8398,236812.6747123,0
+IWP.US,D,20140506,000000,39.8018,39.8068,39.4312,39.4412,199809.94162931,0
+IWP.US,D,20140507,000000,39.493,39.5408,38.9449,39.4033,993413.79609964,0
+IWP.US,D,20140508,000000,39.3255,39.769,39.1233,39.2448,238427.37957048,0
+IWP.US,D,20140509,000000,39.203,39.3934,39.0166,39.3934,497532.81607237,0
+IWP.US,D,20140512,000000,39.5329,39.9982,39.5329,39.9792,206407.25035375,0
+IWP.US,D,20140513,000000,40.0032,40.1267,39.8736,39.9095,404270.31353381,0
+IWP.US,D,20140514,000000,39.8487,39.9473,39.6246,39.6674,673966.1666723,0
+IWP.US,D,20140515,000000,39.5777,39.5777,38.9599,39.3654,547634.82977296,0
+IWP.US,D,20140516,000000,39.4511,39.5966,39.213,39.5966,279015.78105512,0
+IWP.US,D,20140519,000000,39.4989,39.8786,39.4511,39.8198,435760.57067774,0
+IWP.US,D,20140520,000000,39.765,39.765,39.2787,39.3934,581068.95472938,0
+IWP.US,D,20140521,000000,39.5179,39.7411,39.489,39.7221,477999.80466188,0
+IWP.US,D,20140522,000000,39.7929,40.057,39.7092,39.9473,274437.60606258,0
+IWP.US,D,20140523,000000,39.9394,40.2344,39.8965,40.1905,769081.21437442,0
+IWP.US,D,20140527,000000,40.3649,40.5423,40.3649,40.5043,319726.61510203,0
+IWP.US,D,20140528,000000,40.5512,40.5512,40.3121,40.4296,322481.34775317,0
+IWP.US,D,20140529,000000,40.5283,40.6598,40.4078,40.622,417508.08344316,0
+IWP.US,D,20140530,000000,40.6459,40.6778,40.4805,40.6638,415114.62720529,0
+IWP.US,D,20140602,000000,40.7047,40.7565,40.4078,40.7326,581159.27383269,0
+IWP.US,D,20140603,000000,40.6598,40.7704,40.598,40.7465,359977.82526762,0
+IWP.US,D,20140604,000000,40.6907,40.9259,40.5881,40.8851,823707.21160557,0
+IWP.US,D,20140605,000000,40.9678,41.204,40.7565,41.1511,359231.18734687,0
+IWP.US,D,20140606,000000,41.2876,41.4042,41.2308,41.4042,1517088.9748541,0
+IWP.US,D,20140609,000000,41.3574,41.6234,41.3434,41.463,271488.18556652,0
+IWP.US,D,20140610,000000,41.3992,41.4232,41.2358,41.3763,1714971.1054003,0
+IWP.US,D,20140611,000000,41.2138,41.3205,41.1321,41.2827,297385.683124,0
+IWP.US,D,20140612,000000,41.2308,41.2308,40.894,41.0016,267248.20543863,0
+IWP.US,D,20140613,000000,40.9876,41.1371,40.8561,41.1173,265101.62141648,0
+IWP.US,D,20140616,000000,41.0594,41.2537,40.9966,41.175,646005.37937683,0
+IWP.US,D,20140617,000000,41.1421,41.463,41.1053,41.3862,258658.85871327,0
+IWP.US,D,20140618,000000,41.3862,41.6324,41.2637,41.6234,374514.18317354,0
+IWP.US,D,20140619,000000,41.7041,41.7261,41.457,41.6034,222905.53989282,0
+IWP.US,D,20140620,000000,41.735,41.7968,41.6234,41.7928,240147.45671586,0
+IWP.US,D,20140623,000000,41.8327,41.8566,41.7261,41.7689,351340.30835383,0
+IWP.US,D,20140624,000000,41.7968,41.9842,41.5079,41.5178,315995.43258948,0
+IWP.US,D,20140625,000000,41.457,41.759,41.457,41.7311,271578.50466983,0
+IWP.US,D,20140626,000000,41.7689,41.7968,41.4431,41.6613,219980.20449096,0
+IWP.US,D,20140627,000000,41.5796,41.8108,41.5796,41.7828,534904.85393336,0
+IWP.US,D,20140630,000000,41.8476,41.9522,41.7729,41.9343,594757.31660971,0
+IWP.US,D,20140701,000000,42.019,42.3798,42.019,42.2671,930405.18253518,0
+IWP.US,D,20140702,000000,42.3139,42.3139,42.1217,42.1685,254508.1941431,0
+IWP.US,D,20140703,000000,42.2771,42.4505,42.2771,42.4355,102008.40237633,0
+IWP.US,D,20140707,000000,42.3858,42.3858,42,42.0479,528251.34665575,0
+IWP.US,D,20140708,000000,42.0509,42.0649,41.3992,41.5706,460157.76757459,0
+IWP.US,D,20140709,000000,41.6703,41.8327,41.5606,41.8247,289459.68003523,0
+IWP.US,D,20140710,000000,41.192,41.7121,41.173,41.5287,347582.03011028,0
+IWP.US,D,20140711,000000,41.5119,41.5706,41.3892,41.5247,137368.33132456,0
+IWP.US,D,20140714,000000,41.9243,41.9243,41.6991,41.7251,180423.44787532,0
+IWP.US,D,20140715,000000,41.6803,41.759,41.3055,41.447,392657.28393855,0
+IWP.US,D,20140716,000000,41.6753,41.6753,41.3852,41.4799,522275.232653,0
+IWP.US,D,20140717,000000,41.3195,41.5119,40.9099,40.9608,263987.68580892,0
+IWP.US,D,20140718,000000,41.0793,41.5019,41.0176,41.4839,246660.46761053,0
+IWP.US,D,20140721,000000,41.2955,41.447,41.198,41.3932,257016.05457851,0
+IWP.US,D,20140722,000000,41.5796,41.735,41.5337,41.6034,517242.45150711,0
+IWP.US,D,20140723,000000,41.6653,41.7121,41.5566,41.6941,922581.54109683,0
+IWP.US,D,20140724,000000,41.7629,41.8715,41.6991,41.7878,676895.51625652,0
+IWP.US,D,20140725,000000,41.5936,41.7311,41.4979,41.5467,398333.33780917,0
+IWP.US,D,20140728,000000,41.5706,41.5886,41.2527,41.4929,280372.57469604,0
+IWP.US,D,20140729,000000,41.5706,41.7031,41.3653,41.3753,302157.54241587,0
+IWP.US,D,20140730,000000,41.5566,41.6374,41.3275,41.5158,326351.01955746,0
+IWP.US,D,20140731,000000,41.2069,41.2677,40.6558,40.6738,2168509.4862475,0
+IWP.US,D,20140801,000000,40.5851,40.8492,40.3271,40.5901,742185.1889525,0
+IWP.US,D,20140804,000000,40.6827,40.9807,40.4725,40.9049,298885.98378465,0
+IWP.US,D,20140805,000000,40.7246,40.9658,40.4775,40.623,306957.50098432,0
+IWP.US,D,20140806,000000,40.4356,40.8342,40.3419,40.6419,566606.85919729,0
+IWP.US,D,20140807,000000,40.7924,40.8581,40.332,40.4396,301190.1244648,0
+IWP.US,D,20140808,000000,40.5103,40.9329,40.4496,40.9099,419321.49032863,0
+IWP.US,D,20140811,000000,41.0893,41.3195,41.0465,41.1311,220470.93828565,0
+IWP.US,D,20140812,000000,41.0365,41.2118,40.8342,40.9708,201610.30242208,0
+IWP.US,D,20140813,000000,41.0564,41.2995,41.0036,41.2627,239599.5208224,0
+IWP.US,D,20140814,000000,41.3275,41.5019,41.3055,41.4929,465516.70103801,0
+IWP.US,D,20140815,000000,41.8247,41.8386,41.2378,41.5287,703406.18017096,0
+IWP.US,D,20140818,000000,41.7729,41.9812,41.759,41.9762,272018.05763931,0
+IWP.US,D,20140819,000000,42.0699,42.2044,42.024,42.1685,240205.66236021,0
+IWP.US,D,20140820,000000,42.0739,42.3708,42.0649,42.3279,1900412.2812376,0
+IWP.US,D,20140821,000000,42.3329,42.3956,42.2104,42.3429,188003.22773472,0
+IWP.US,D,20140822,000000,42.3279,42.5113,42.2542,42.4176,463590.89704619,0
+IWP.US,D,20140825,000000,42.6797,42.7275,42.5312,42.6288,195846.94008492,0
+IWP.US,D,20140826,000000,42.6368,42.8012,42.6368,42.6937,312445.89182916,0
+IWP.US,D,20140827,000000,42.7704,42.7932,42.585,42.6647,582824.15597049,0
+IWP.US,D,20140828,000000,42.5312,42.6986,42.4046,42.6607,386226.56378244,0
+IWP.US,D,20140829,000000,42.8112,42.8769,42.6288,42.8491,246090.45371404,0
+IWP.US,D,20140902,000000,42.9467,43.0663,42.8072,42.9656,654486.34317821,0
+IWP.US,D,20140903,000000,43.144,43.167,42.867,42.9188,250162.84172801,0
+IWP.US,D,20140904,000000,43.0474,43.162,42.7604,42.867,269874.48425394,0
+IWP.US,D,20140905,000000,42.8212,43.0563,42.6747,43.0563,161025.91511981,0
+IWP.US,D,20140908,000000,42.9696,43.1261,42.8411,43.0036,349056.23858552,0
+IWP.US,D,20140909,000000,42.9986,42.9986,42.595,42.6547,287203.70954351,0
+IWP.US,D,20140910,000000,42.6937,42.8451,42.5063,42.8112,437440.50599943,0
+IWP.US,D,20140911,000000,42.6368,42.8969,42.6189,42.8819,301430.97540697,0
+IWP.US,D,20140912,000000,42.8451,42.8869,42.4873,42.576,350278.55711707,0
+IWP.US,D,20140915,000000,42.567,42.581,42.1446,42.2342,667194.24101478,0
+IWP.US,D,20140916,000000,42.1296,42.6109,42.1017,42.5621,388785.60504307,0
+IWP.US,D,20140917,000000,42.6109,42.8172,42.4774,42.601,311106.1584633,0
+IWP.US,D,20140918,000000,42.7564,42.8262,42.6149,42.8072,333433.04080303,0
+IWP.US,D,20140919,000000,42.9986,43.0085,42.5312,42.6547,385624.436427,0
+IWP.US,D,20140922,000000,42.5621,42.6109,42,42.1067,598283.77582141,0
+IWP.US,D,20140923,000000,41.9443,42.1645,41.7968,41.8068,2248065.563085,0
+IWP.US,D,20140924,000000,41.8188,42.2342,41.7241,42.2084,703882.86432735,0
+IWP.US,D,20140925,000000,42.0907,42.1107,41.5447,41.5487,325007.27200924,0
+IWP.US,D,20140926,000000,41.6783,41.9562,41.5856,41.8985,690282.81445914,0
+IWP.US,D,20140929,000000,41.4251,41.9134,41.4251,41.8506,542509.72243257,0
+IWP.US,D,20140930,000000,41.8985,41.9283,41.5307,41.5626,463750.46079539,0
+IWP.US,D,20141001,000000,41.5267,41.5267,40.7744,40.8881,978879.4452849,0
+IWP.US,D,20141002,000000,40.8741,41.1421,40.4216,41.0435,795904.9845137,0
+IWP.US,D,20141003,000000,41.5099,41.6254,41.2398,41.5447,858669.73649921,0
+IWP.US,D,20141006,000000,41.7191,41.7808,41.2777,41.3872,623200.80933513,0
+IWP.US,D,20141007,000000,41.2138,41.2448,40.6618,40.6618,644184.94767222,0
+IWP.US,D,20141008,000000,40.7127,41.3215,40.3459,41.2975,476246.61051195,0
+IWP.US,D,20141009,000000,41.17,41.2278,40.3271,40.3599,698612.24287607,0
+IWP.US,D,20141010,000000,40.3031,40.3938,39.5388,39.5388,1004896.3647678,0
+IWP.US,D,20141013,000000,39.5896,39.6644,38.6809,38.6809,2747162.906736,0
+IWP.US,D,20141014,000000,39.0067,39.4332,38.7367,38.9818,872547.76849651,0
+IWP.US,D,20141015,000000,38.1667,39.189,37.9195,38.9968,1163654.2668488,0
+IWP.US,D,20141016,000000,38.2484,39.49,38.2484,39.2598,1311887.9863023,0
+IWP.US,D,20141017,000000,39.9035,39.9613,39.481,39.7063,518713.64934557,0
+IWP.US,D,20141020,000000,39.5986,40.1357,39.5946,40.1267,593387.4768761,0
+IWP.US,D,20141021,000000,40.4825,41.184,40.3898,41.1601,425456.16453497,0
+IWP.US,D,20141022,000000,41.2238,41.3115,40.6379,40.6429,323169.78002955,0
+IWP.US,D,20141023,000000,41.1321,41.5138,40.9817,41.2497,464436.88598059,0
+IWP.US,D,20141024,000000,41.3115,41.5766,41.1272,41.5686,886351.53811998,0
+IWP.US,D,20141027,000000,41.3295,41.5138,41.1461,41.4859,527494.67327907,0
+IWP.US,D,20141028,000000,41.6214,42.0867,41.5447,42.0729,525466.50763683,0
+IWP.US,D,20141029,000000,42.1436,42.2084,41.6254,41.9323,513071.71602509,0
+IWP.US,D,20141030,000000,41.8188,42.2901,41.757,42.1944,389518.19332552,0
+IWP.US,D,20141031,000000,42.7794,42.8122,42.571,42.7275,684865.67535136,0
+IWP.US,D,20141103,000000,42.8122,43.0036,42.7325,42.8272,1363386.9354676,0
+IWP.US,D,20141104,000000,42.6607,42.7135,42.3946,42.571,296229.59860156,0
+IWP.US,D,20141105,000000,42.8311,42.8591,42.567,42.6897,457862.65880477,0
+IWP.US,D,20141106,000000,42.7036,43.1221,42.6937,43.1221,602127.35544031,0
+IWP.US,D,20141107,000000,43.0474,43.1818,42.9149,43.0992,719114.6793288,0
+IWP.US,D,20141110,000000,43.177,43.3144,43.1081,43.2537,480234.70069616,0
+IWP.US,D,20141111,000000,43.2447,43.3224,43.14,43.2725,1096174.8576703,0
+IWP.US,D,20141112,000000,43.1361,43.441,43.0992,43.4071,789471.25372082,0
+IWP.US,D,20141113,000000,43.422,43.5167,43.1131,43.2775,679470.61424661,0
+IWP.US,D,20141114,000000,43.2775,43.3742,43.1868,43.3563,387862.34309806,0
+IWP.US,D,20141117,000000,43.2825,43.3892,43.168,43.2636,485482.24059882,0
+IWP.US,D,20141118,000000,43.3373,43.6641,43.3055,43.5864,424777.76771451,0
+IWP.US,D,20141119,000000,43.5576,43.5576,43.2775,43.4649,546585.1210833,0
+IWP.US,D,20141120,000000,43.2865,43.7071,43.2865,43.6393,768330.56227131,0
+IWP.US,D,20141121,000000,44.1664,44.1664,43.7598,43.8705,1335112.0384017,0
+IWP.US,D,20141124,000000,44.0429,44.1564,43.9412,44.1524,1911679.0876036,0
+IWP.US,D,20141125,000000,44.2142,44.2929,43.994,44.1186,2357857.465076,0
+IWP.US,D,20141126,000000,44.1484,44.1943,44.0747,44.1844,447668.64267717,0
+IWP.US,D,20141128,000000,44.2043,44.2969,44.0568,44.1425,924579.60037129,0
+IWP.US,D,20141201,000000,43.9322,44.0289,43.5346,43.5526,1209611.6372529,0
+IWP.US,D,20141202,000000,43.6104,43.7798,43.5726,43.716,609404.0645308,0
+IWP.US,D,20141203,000000,43.7379,44.0997,43.6921,44.0568,434628.57124952,0
+IWP.US,D,20141204,000000,44.002,44.1285,43.8665,43.994,1363631.8005921,0
+IWP.US,D,20141205,000000,44.0807,44.1325,43.9462,44.0429,724077.21228322,0
+IWP.US,D,20141208,000000,43.9691,44.1096,43.4649,43.6104,501952.4308613,0
+IWP.US,D,20141209,000000,43.172,43.716,43.0523,43.716,679972.38704281,0
+IWP.US,D,20141210,000000,43.5864,43.6343,42.8969,42.9338,655413.61930559,0
+IWP.US,D,20141211,000000,43.145,43.6014,43.0813,43.163,692953.24928051,0
+IWP.US,D,20141212,000000,42.868,43.0374,42.601,42.6149,623277.07880015,0
+IWP.US,D,20141215,000000,42.7514,42.9896,42.1585,42.3568,1228411.0568352,0
+IWP.US,D,20141216,000000,42.2144,42.8371,42.023,42.038,1062482.8214966,0
+IWP.US,D,20141217,000000,42.1625,43.0334,42.0867,42.9796,1951520.8511674,0
+IWP.US,D,20141218,000000,43.4888,43.8665,43.3742,43.8665,996317.05349846,0
+IWP.US,D,20141219,000000,44.0389,44.1804,43.8236,44.0568,823028.8147851,0
+IWP.US,D,20141222,000000,44.0847,44.2421,44.0389,44.2332,774908.8036295,0
+IWP.US,D,20141223,000000,44.3956,44.4335,44.2461,44.3268,670776.89877964,0
+IWP.US,D,20141224,000000,44.4743,44.5072,44.3558,44.3886,223168.46883802,0
+IWP.US,D,20141226,000000,44.4833,44.6098,44.3518,44.5072,224287.42217356,0
+IWP.US,D,20141229,000000,44.5211,44.6148,44.4793,44.559,720171.4128376,0
+IWP.US,D,20141230,000000,44.5172,44.573,44.2849,44.2849,796065.55180848,0
+IWP.US,D,20141231,000000,44.5172,44.569,43.99,44.011,683623.28590797,0
+IWP.US,D,20150102,000000,44.2481,44.3089,43.6433,43.9552,391903.62119865,0
+IWP.US,D,20150105,000000,43.6622,43.7938,43.0643,43.1838,1192110.805667,0
+IWP.US,D,20150106,000000,43.2805,43.2845,42.3219,42.6907,728364.35905396,0
+IWP.US,D,20150107,000000,42.9816,43.2755,42.8739,43.2666,871022.37919606,0
+IWP.US,D,20150108,000000,43.5247,44.0667,43.5247,44.0667,708348.64221354,0
+IWP.US,D,20150109,000000,44.1445,44.1445,43.5764,43.7369,1823615.9547792,0
+IWP.US,D,20150112,000000,43.7598,43.7598,43.2228,43.3304,774435.13010989,0
+IWP.US,D,20150113,000000,43.4819,43.99,42.9029,43.2805,682489.27938855,0
+IWP.US,D,20150114,000000,42.7942,43.0873,42.576,43.0214,1465646.224242,0
+IWP.US,D,20150115,000000,42.9766,43.3125,42.4635,42.4813,805853.13197117,0
+IWP.US,D,20150116,000000,42.4036,43.1281,42.3518,43.0733,826370.62160779,0
+IWP.US,D,20150120,000000,43.2666,43.3125,42.7245,43.17,1127534.6538872,0
+IWP.US,D,20150121,000000,43.0543,43.6004,43.0016,43.4967,1084503.6224307,0
+IWP.US,D,20150122,000000,43.728,44.2003,43.3403,44.1534,628809.62565105,0
+IWP.US,D,20150123,000000,44.1724,44.2531,44.0299,44.0667,990019.80490614,0
+IWP.US,D,20150126,000000,44.0439,44.4175,43.9073,44.4175,1054516.6765842,0
+IWP.US,D,20150127,000000,43.9412,44.3189,43.724,44.0707,706167.93764125,0
+IWP.US,D,20150128,000000,44.3558,44.3558,43.4669,43.5526,1080947.0568511,0
+IWP.US,D,20150129,000000,43.5764,43.9552,43.2507,43.8933,650393.8842524,0
+IWP.US,D,20150130,000000,43.5566,43.8037,43.2277,43.2755,540435.39369308,0
+IWP.US,D,20150202,000000,43.421,43.6781,42.7614,43.6622,696686.43888424,0
+IWP.US,D,20150203,000000,43.8665,44.3278,43.7788,44.3228,637966.9791817,0
+IWP.US,D,20150204,000000,44.0607,44.4026,44.0299,44.1484,775741.74647118,0
+IWP.US,D,20150205,000000,44.3686,44.6387,44.2939,44.6008,705449.39899709,0
+IWP.US,D,20150206,000000,44.7155,44.8609,44.4265,44.559,807267.12771085,0
+IWP.US,D,20150209,000000,44.3736,44.5211,44.2202,44.281,521745.36058021,0
+IWP.US,D,20150210,000000,44.5032,44.8749,44.3189,44.8171,355204.96243017,0
+IWP.US,D,20150211,000000,44.7992,45.0024,44.7055,44.9048,492047.4358643,0
+IWP.US,D,20150212,000000,45.1628,45.408,45.0543,45.3762,535417.66573108,0
+IWP.US,D,20150213,000000,45.4419,45.7428,45.4419,45.7428,432168.88100255,0
+IWP.US,D,20150217,000000,45.692,45.8673,45.5784,45.7996,766411.78309864,0
+IWP.US,D,20150218,000000,45.7239,45.967,45.702,45.957,845917.68265657,0
+IWP.US,D,20150219,000000,45.8475,46.0886,45.8385,45.9959,1171766.9294178,0
+IWP.US,D,20150220,000000,45.962,46.3736,45.7906,46.3736,789943.92369484,0
+IWP.US,D,20150223,000000,46.2929,46.3885,46.1654,46.2959,441385.44372315,0
+IWP.US,D,20150224,000000,46.2929,46.3636,46.1743,46.3308,1288595.6931028,0
+IWP.US,D,20150225,000000,46.3387,46.5888,46.3347,46.4862,1109203.8900964,0
+IWP.US,D,20150226,000000,46.5689,46.5689,46.2879,46.4433,744378.93961749,0
+IWP.US,D,20150227,000000,46.4294,46.56,46.2211,46.2451,720773.54019304,0
+IWP.US,D,20150302,000000,46.2959,46.6675,46.2111,46.6625,1757769.3142794,0
+IWP.US,D,20150303,000000,46.4961,46.6028,46.2351,46.4294,764495.01101716,0
+IWP.US,D,20150304,000000,46.2929,46.2929,45.9382,46.1564,588464.08219978,0
+IWP.US,D,20150305,000000,46.2549,46.3985,46.1832,46.3436,619816.85359755,0
+IWP.US,D,20150306,000000,46.1274,46.2032,45.6411,45.7159,689081.57038503,0
+IWP.US,D,20150309,000000,45.7856,45.8963,45.6831,45.8335,503309.22450222,0
+IWP.US,D,20150310,000000,45.4648,45.4737,45.2247,45.2296,2960329.0366545,0
+IWP.US,D,20150311,000000,45.3362,45.4648,45.2157,45.3712,535930.47752879,0
+IWP.US,D,20150312,000000,45.5356,45.972,45.5356,45.5594,602658.23105869,0
+IWP.US,D,20150313,000000,45.9382,45.957,45.4369,45.6741,630826.75229178,0
+IWP.US,D,20150316,000000,45.981,46.3008,45.8773,46.2929,516652.36669878,0
+IWP.US,D,20150317,000000,46.0985,46.3108,46.0009,46.2501,538897.96184552,0
+IWP.US,D,20150318,000000,46.1085,46.9146,45.981,46.7074,1022087.1007657,0
+IWP.US,D,20150319,000000,46.5888,46.7542,46.536,46.6545,739710.44552165,0
+IWP.US,D,20150320,000000,46.9516,47.0721,46.8669,46.9894,590584.57403652,0
+IWP.US,D,20150323,000000,46.9615,47.0871,46.8489,46.8489,313298.9055827,0
+IWP.US,D,20150324,000000,46.8389,46.9516,46.6725,46.6775,562410.03152987,0
+IWP.US,D,20150325,000000,46.7323,46.7702,45.8195,45.8375,763644.0043548,0
+IWP.US,D,20150326,000000,45.6013,45.971,45.4877,45.7618,389435.90258694,0
+IWP.US,D,20150327,000000,45.7956,46.1792,45.7717,46.1514,739964.34255651,0
+IWP.US,D,20150330,000000,46.4733,46.7184,46.4353,46.6785,1169779.9091449,0
+IWP.US,D,20150331,000000,46.4733,46.6785,46.3208,46.3208,503726.69946866,0
+IWP.US,D,20150401,000000,46.2501,46.3446,45.8136,46.1274,1685009.2481936,0
+IWP.US,D,20150402,000000,46.2549,46.4822,46.1514,46.3546,586683.79231885,0
+IWP.US,D,20150406,000000,46.0985,46.7522,46.0687,46.6417,969777.28676183,0
+IWP.US,D,20150407,000000,46.6167,46.8259,46.4961,46.4961,462994.79096431,0
+IWP.US,D,20150408,000000,46.557,46.9107,46.548,46.8689,505077.47183604,0
+IWP.US,D,20150409,000000,46.8649,47.0373,46.6685,47.0013,354567.71097898,0
+IWP.US,D,20150410,000000,47.0621,47.1468,46.9914,47.1428,397684.04381089,0
+IWP.US,D,20150413,000000,47.1867,47.2883,46.9346,46.9536,542709.42800546,0
+IWP.US,D,20150414,000000,46.8349,47.0153,46.6227,46.8867,819667.94059615,0
+IWP.US,D,20150415,000000,47.0721,47.2305,47.0103,47.119,336474.7874936,0
+IWP.US,D,20150416,000000,47.0621,47.2545,46.9914,47.1568,362543.89134739,0
+IWP.US,D,20150417,000000,46.8828,46.8867,46.3985,46.5988,2752248.8757982,0
+IWP.US,D,20150420,000000,46.9107,46.9954,46.807,46.9486,296187.44968668,0
+IWP.US,D,20150421,000000,47.1239,47.2106,47.0053,47.0811,535169.78996976,0
+IWP.US,D,20150422,000000,47.1239,47.2205,46.9206,47.1767,423516.31090487,0
+IWP.US,D,20150423,000000,47.115,47.5564,47.115,47.394,752020.93930361,0
+IWP.US,D,20150424,000000,47.4119,47.4657,47.1668,47.2066,321765.81974578,0
+IWP.US,D,20150427,000000,47.3122,47.3551,46.7732,46.8409,556670.75428693,0
+IWP.US,D,20150428,000000,46.7871,46.8409,46.3686,46.6984,1545984.063096,0
+IWP.US,D,20150429,000000,46.4583,46.5988,46.2401,46.4393,3617796.9137877,0
+IWP.US,D,20150430,000000,46.3158,46.4393,45.8235,46.0009,1000434.6010641,0
+IWP.US,D,20150501,000000,46.1474,46.5101,46.1474,46.4912,782038.9950635,0
+IWP.US,D,20150504,000000,46.6167,46.7472,46.528,46.5888,374423.86407022,0
+IWP.US,D,20150505,000000,46.5748,46.6417,45.981,46.0188,466811.2748522,0
+IWP.US,D,20150506,000000,46.1424,46.2451,45.7239,45.957,562671.95692949,0
+IWP.US,D,20150507,000000,45.8853,46.2171,45.8235,46.2032,964165.45980912,0
+IWP.US,D,20150508,000000,46.6028,46.7562,46.542,46.6167,487104.97382173,0
+IWP.US,D,20150511,000000,46.5659,46.7422,46.4822,46.5619,340382.5940304,0
+IWP.US,D,20150512,000000,46.3786,46.542,46.0737,46.4115,520210.93936943,0
+IWP.US,D,20150513,000000,46.523,46.6417,46.2969,46.3446,407624.16290361,0
+IWP.US,D,20150514,000000,46.6087,46.7702,46.4154,46.7662,633834.37843221,0
+IWP.US,D,20150515,000000,46.7931,46.8689,46.6835,46.8689,519989.15579351,0
+IWP.US,D,20150518,000000,46.817,47.1668,46.817,47.1328,595723.7310152,0
+IWP.US,D,20150519,000000,47.1428,47.2106,46.9486,47.0433,521267.67287823,0
+IWP.US,D,20150520,000000,47.0471,47.1368,46.8828,46.9674,253353.11316624,0
+IWP.US,D,20150521,000000,46.9674,47.1239,46.9346,47.0771,295140.75163381,0
+IWP.US,D,20150522,000000,46.9914,47.1368,46.9724,47.0433,472303.67987941,0
+IWP.US,D,20150526,000000,46.9146,46.9536,46.4683,46.5659,353268.11943683,0
+IWP.US,D,20150527,000000,46.6327,46.9774,46.548,46.9246,366599.21908628,0
+IWP.US,D,20150528,000000,46.8788,46.9306,46.6885,46.812,550868.25367168,0
+IWP.US,D,20150529,000000,46.812,46.817,46.5001,46.548,471891.22264094,0
+IWP.US,D,20150601,000000,46.7184,46.7931,46.3786,46.6545,1943195.4369329,0
+IWP.US,D,20150602,000000,46.5748,46.8549,46.4443,46.6885,612823.14436411,0
+IWP.US,D,20150603,000000,46.7612,46.9724,46.6685,46.8499,1907421.043655,0
+IWP.US,D,20150604,000000,46.6645,46.812,46.4204,46.4782,697892.70068631,0
+IWP.US,D,20150605,000000,46.4393,46.6457,46.1982,46.5848,309726.28327376,0
+IWP.US,D,20150608,000000,46.5848,46.6028,46.2072,46.2111,1031930.8794815,0
+IWP.US,D,20150609,000000,46.2072,46.2839,45.9092,46.1654,436210.15910314,0
+IWP.US,D,20150610,000000,46.4025,46.6885,46.3008,46.6087,535248.06652596,0
+IWP.US,D,20150611,000000,46.7084,46.8309,46.6127,46.7782,441507.87628543,0
+IWP.US,D,20150612,000000,46.6167,46.6645,46.4633,46.548,486478.76137207,0
+IWP.US,D,20150615,000000,46.2451,46.3646,45.991,46.2889,436788.20136436,0
+IWP.US,D,20150616,000000,46.2211,46.542,46.2211,46.523,295140.75163381,0
+IWP.US,D,20150617,000000,46.6167,46.7662,46.3935,46.6417,560264.45105332,0
+IWP.US,D,20150618,000000,46.7782,47.2684,46.7782,47.1368,444404.10886509,0
+IWP.US,D,20150619,000000,47.0471,47.1767,47.0153,47.0153,365962.97118069,0
+IWP.US,D,20150622,000000,47.3362,47.368,47.1718,47.2784,254339.59848358,0
+IWP.US,D,20150623,000000,47.3212,47.4079,47.1867,47.2923,500287.54872351,0
+IWP.US,D,20150624,000000,47.2684,47.3312,46.7931,46.8259,297255.22219699,0
+IWP.US,D,20150625,000000,46.9346,46.9575,46.6267,46.7422,675063.04200479,0
+IWP.US,D,20150626,000000,46.8649,46.8649,46.52,46.6227,592183.22216521,0
+IWP.US,D,20150629,000000,46.2261,46.3885,45.5296,45.5684,382245.4984174,0
+IWP.US,D,20150630,000000,45.9092,46.0497,45.6451,45.8096,586645.65758635,0
+IWP.US,D,20150701,000000,46.2072,46.2401,45.8813,46.0637,869140.73121031,0
+IWP.US,D,20150702,000000,46.1634,46.2012,45.7916,45.969,652187.22022603,0
+IWP.US,D,20150706,000000,45.6133,46.1254,45.5734,45.8555,341275.74960764,0
+IWP.US,D,20150707,000000,45.8933,46.1304,45.2605,46.1115,1522267.2701109,0
+IWP.US,D,20150708,000000,45.7876,45.8495,45.1948,45.2825,1288563.5796437,0
+IWP.US,D,20150709,000000,45.7338,46.0228,45.418,45.4269,357736.90795979,0
+IWP.US,D,20150710,000000,45.8793,46.1494,45.7538,46.0129,273790.31915548,0
+IWP.US,D,20150713,000000,46.3676,46.56,46.3676,46.519,332214.73645386,0
+IWP.US,D,20150714,000000,46.519,46.7652,46.4951,46.6825,435313.99288912,0
+IWP.US,D,20150715,000000,46.6925,46.7373,46.4802,46.532,279948.07491046,0
+IWP.US,D,20150716,000000,46.7652,46.807,46.6317,46.7702,445059.42413693,0
+IWP.US,D,20150717,000000,46.821,46.821,46.532,46.6545,1218954.6467181,0
+IWP.US,D,20150720,000000,46.6447,46.807,46.6367,46.7274,566131.17858649,0
+IWP.US,D,20150721,000000,46.7224,46.7462,46.4025,46.4902,847512.3166029,0
+IWP.US,D,20150722,000000,46.3148,46.6367,46.3148,46.5888,1198077.8877594,0
+IWP.US,D,20150723,000000,46.7224,46.9007,46.3626,46.4393,261341.33608176,0
+IWP.US,D,20150724,000000,46.4623,46.5141,45.8653,45.954,427972.05333512,0
+IWP.US,D,20150727,000000,45.7398,45.7398,45.4419,45.5416,491039.87608953,0
+IWP.US,D,20150728,000000,45.7259,46.1205,45.4697,46.0617,460248.08667791,0
+IWP.US,D,20150729,000000,46.0667,46.4244,45.949,46.3875,305217.3529271,0
+IWP.US,D,20150730,000000,46.2869,46.4623,46.0767,46.4294,557066.15125034,0
+IWP.US,D,20150731,000000,46.5141,46.7174,46.4294,46.542,527532.80801159,0
+IWP.US,D,20150803,000000,46.527,46.5978,46.0816,46.3476,500941.86044975,0
+IWP.US,D,20150804,000000,46.3426,46.5689,46.2531,46.3875,1369986.2512832,0
+IWP.US,D,20150805,000000,46.5788,46.8967,46.556,46.6407,583218.54938829,0
+IWP.US,D,20150806,000000,46.6825,46.7274,45.7737,45.9392,541683.80441002,0
+IWP.US,D,20150807,000000,45.9212,45.9252,45.5794,45.9252,304787.83541355,0
+IWP.US,D,20150810,000000,46.1772,46.5659,46.1772,46.4772,373134.30798399,0
+IWP.US,D,20150811,000000,46.1115,46.2729,45.8743,46.0617,325304.32150459,0
+IWP.US,D,20150812,000000,45.7298,46.0966,45.2137,45.9979,868603.83431838,0
+IWP.US,D,20150813,000000,45.9979,46.2919,45.9212,46.0717,415108.60593174,0
+IWP.US,D,20150814,000000,46.0477,46.3098,45.974,46.2629,1065189.3839593,0
+IWP.US,D,20150817,000000,46.1304,46.6885,46.0079,46.6785,423123.92457823,0
+IWP.US,D,20150818,000000,46.6505,46.7224,46.4772,46.5141,309641.985444,0
+IWP.US,D,20150819,000000,46.3098,46.527,45.949,46.2151,373553.79004162,0
+IWP.US,D,20150820,000000,45.7876,45.8793,45.0383,45.0433,927667.51015911,0
+IWP.US,D,20150821,000000,44.579,44.8151,43.7489,43.7668,1728139.6306638,0
+IWP.US,D,20150824,000000,43.3304,43.4489,39.483,42.1466,3545293.7553736,0
+IWP.US,D,20150825,000000,43.3972,43.7718,41.8526,41.8606,1216006.2297676,0
+IWP.US,D,20150826,000000,42.2801,43.2327,41.8905,43.1799,1198706.1073002,0
+IWP.US,D,20150827,000000,43.6124,44.2611,43.3682,44.1425,2150632.3250644,0
+IWP.US,D,20150828,000000,44.0239,44.3518,43.9482,44.2481,727910.75644619,0
+IWP.US,D,20150831,000000,44.0997,44.2481,43.73,43.8156,611057.90766708,0
+IWP.US,D,20150901,000000,43.3782,43.3782,42.4316,42.6229,1930838.7800536,0
+IWP.US,D,20150902,000000,43.0484,43.441,42.7644,43.431,565708.68589209,0
+IWP.US,D,20150903,000000,43.5626,44.0329,43.4639,43.5686,654723.17993802,0
+IWP.US,D,20150904,000000,43.1331,43.3972,42.8969,43.1091,445059.42413693,0
+IWP.US,D,20150908,000000,43.7768,44.2521,43.6124,44.2242,501168.66175363,0
+IWP.US,D,20150909,000000,44.5929,44.6307,43.6064,43.6701,392328.12098425,0
+IWP.US,D,20150910,000000,43.5884,44.1186,43.5536,43.8296,612534.1232335,0
+IWP.US,D,20150911,000000,43.6303,44.0528,43.5307,44.0468,345712.42467165,0
+IWP.US,D,20150914,000000,44.1146,44.1146,43.7389,43.8206,521418.20471709,0
+IWP.US,D,20150915,000000,43.9532,44.3886,43.7908,44.2889,1313875.0065753,0
+IWP.US,D,20150916,000000,44.3129,44.6825,44.2292,44.6407,456873.16285067,0
+IWP.US,D,20150917,000000,44.6447,45.2336,44.545,44.6627,444787.46328139,0
+IWP.US,D,20150918,000000,44.1146,44.4793,43.9342,43.983,410464.1969301,0
+IWP.US,D,20150921,000000,44.2192,44.555,43.8555,44.0429,661049.53135251,0
+IWP.US,D,20150922,000000,43.5536,43.6263,43.142,43.3932,415531.09862613,0
+IWP.US,D,20150923,000000,43.417,43.5446,43.147,43.2755,322312.75209364,0
+IWP.US,D,20150924,000000,43.0095,43.0533,42.5073,42.9616,441760.76977471,0
+IWP.US,D,20150925,000000,43.3244,43.3383,42.569,42.8232,786761.68062134,0
+IWP.US,D,20150928,000000,42.6448,42.6448,41.3683,41.461,581366.00422473,0
+IWP.US,D,20150929,000000,41.5287,41.7958,41.1212,41.3484,2405750.6749277,0
+IWP.US,D,20150930,000000,41.8227,42.1466,41.5666,42.0987,651848.02181579,0
+IWP.US,D,20151001,000000,42.1187,42.2243,41.6723,42.1665,719410.72527856,0
+IWP.US,D,20151002,000000,41.6234,42.8272,41.5069,42.8232,694371.25920258,0
+IWP.US,D,20151005,000000,43.14,43.5287,43.14,43.4957,1148711.4729781,0
+IWP.US,D,20151006,000000,43.4669,43.5107,42.8471,43.0553,797284.85970325,0
+IWP.US,D,20151007,000000,43.2725,43.5426,42.9926,43.5047,461031.85578557,0
+IWP.US,D,20151008,000000,43.419,43.9482,43.2686,43.8435,408955.86790472,0
+IWP.US,D,20151009,000000,43.9382,44.1146,43.8097,44.009,893259.94597807,0
+IWP.US,D,20151012,000000,44.014,44.0987,43.9003,44.0329,481699.87726106,0
+IWP.US,D,20151013,000000,43.8396,44.1564,43.5526,43.5904,2416694.3396128,0
+IWP.US,D,20151014,000000,43.6293,43.8236,43.2487,43.3284,968828.93617701,0
+IWP.US,D,20151015,000000,43.4529,43.9282,43.3015,43.9282,349391.42281339,0
+IWP.US,D,20151016,000000,44.001,44.0379,43.7519,44.0279,553136.2667105,0
+IWP.US,D,20151019,000000,43.8815,44.1953,43.8236,44.0887,688428.26220438,0
+IWP.US,D,20151020,000000,44.0379,44.2661,43.9183,44.0379,435476.5672751,0
+IWP.US,D,20151021,000000,44.1764,44.2381,43.5716,43.6681,654582.68355508,0
+IWP.US,D,20151022,000000,43.8625,44.3228,43.7798,44.2292,415693.6730121,0
+IWP.US,D,20151023,000000,44.5371,44.556,44.1086,44.4036,367700.10860114,0
+IWP.US,D,20151026,000000,44.3278,44.5092,44.2292,44.4355,872218.6055422,0
+IWP.US,D,20151027,000000,44.2761,44.3647,44.0229,44.2889,758133.53550693,0
+IWP.US,D,20151028,000000,44.3418,44.849,44.1186,44.849,415481.92489211,0
+IWP.US,D,20151029,000000,44.6925,44.7942,44.5411,44.7274,391700.90498899,0
+IWP.US,D,20151030,000000,44.7324,44.9885,44.7125,44.7474,789074.85321183,0
+IWP.US,D,20151102,000000,44.8251,45.3342,44.8032,45.2675,869532.11399134,0
+IWP.US,D,20151103,000000,45.2117,45.4389,45.0741,45.3054,588676.83386537,0
+IWP.US,D,20151104,000000,45.3682,45.41,45.0353,45.1678,568708.28366778,0
+IWP.US,D,20151105,000000,45.1578,45.2585,44.8211,45.141,653534.98195662,0
+IWP.US,D,20151106,000000,45.0643,45.2306,44.8251,45.1718,600909.05109113,0
+IWP.US,D,20151109,000000,45.0741,45.0741,44.4315,44.7374,440301.61448336,0
+IWP.US,D,20151110,000000,44.579,44.8739,44.4853,44.8589,551030.82805764,0
+IWP.US,D,20151111,000000,44.9606,44.9606,44.584,44.6218,298035.98066788,0
+IWP.US,D,20151112,000000,44.3588,44.5092,43.9482,43.9582,469994.5214713,0
+IWP.US,D,20151113,000000,43.7519,43.8097,43.3244,43.3433,614381.65066911,0
+IWP.US,D,20151116,000000,43.2686,43.8047,43.2098,43.7858,854114.6430553,0
+IWP.US,D,20151117,000000,43.8765,44.1564,43.6781,43.7568,2006900.5111385,0
+IWP.US,D,20151118,000000,43.8864,44.4793,43.8535,44.4653,1474594.8402894,0
+IWP.US,D,20151119,000000,44.4553,44.561,44.3686,44.4265,486625.27902856,0
+IWP.US,D,20151120,000000,44.6647,44.7982,44.57,44.6597,862321.63890995,0
+IWP.US,D,20151123,000000,44.6687,44.9088,44.6028,44.7175,590178.1380716,0
+IWP.US,D,20151124,000000,44.4793,44.8988,44.3368,44.8211,1125001.704812,0
+IWP.US,D,20151125,000000,44.839,45.0831,44.8211,45.0074,544292.01940468,0
+IWP.US,D,20151127,000000,45.0543,45.1638,44.8789,45.0981,199534.970137,0
+IWP.US,D,20151130,000000,45.1718,45.2356,44.8111,44.8589,704045.43871331,0
+IWP.US,D,20151201,000000,45.0074,45.2306,44.9267,45.2057,1301161.0874652,0
+IWP.US,D,20151202,000000,45.2117,45.2585,44.7424,44.8251,1225314.1151372,0
+IWP.US,D,20151203,000000,44.9367,45.0214,43.9093,44.1046,698913.30655379,0
+IWP.US,D,20151204,000000,44.1704,44.9128,44.1704,44.8549,672053.40877319,0
+IWP.US,D,20151207,000000,44.839,44.839,44.4355,44.6068,778763.42224991,0
+IWP.US,D,20151208,000000,44.2192,44.5889,44.1226,44.4185,862583.56430957,0
+IWP.US,D,20151209,000000,44.2711,44.7175,43.7858,43.9681,670576.18966116,0
+IWP.US,D,20151210,000000,43.8953,44.3418,43.8903,44.0947,1076800.4064634,0
+IWP.US,D,20151211,000000,43.6203,43.7658,43.168,43.2586,840220.55432851,0
+IWP.US,D,20151214,000000,43.2925,43.5187,42.7614,43.2586,1590549.5157634,0
+IWP.US,D,20151215,000000,43.5864,43.8097,43.4709,43.6731,1472705.1639389,0
+IWP.US,D,20151216,000000,43.9053,44.4086,43.712,44.3328,1170671.057631,0
+IWP.US,D,20151217,000000,44.4853,44.4853,43.6383,43.6542,884846.21973138,0
+IWP.US,D,20151218,000000,43.5247,43.5247,43.0454,43.0553,1041228.7293952,0
+IWP.US,D,20151221,000000,43.3065,43.443,43.1171,43.3812,1267912.6184434,0
+IWP.US,D,20151222,000000,43.5764,43.8585,43.3164,43.7568,1490973.707903,0
+IWP.US,D,20151223,000000,43.9681,44.2052,43.8585,44.1804,1150054.2169806,0
+IWP.US,D,20151224,000000,44.2003,44.3238,44.1076,44.1764,418578.86659025,0
+IWP.US,D,20151228,000000,43.996,44.1425,43.7898,44.1425,790149.65054128,0
+IWP.US,D,20151229,000000,44.4673,44.581,44.3189,44.5152,1204660.1432999,0
+IWP.US,D,20151230,000000,44.4853,44.5341,44.1564,44.1864,1108639.8974735,0
+IWP.US,D,20151231,000000,44.005,44.2401,43.8097,43.8097,549569.66567511,0
+IWP.US,D,20160104,000000,43.0992,43.152,42.6947,43.152,1559912.272373,0
+IWP.US,D,20160105,000000,43.2755,43.3842,42.9996,43.2327,912024.24146477,0
+IWP.US,D,20160106,000000,42.605,42.8621,42.2671,42.5372,1059339.7167012,0
+IWP.US,D,20160107,000000,41.8217,42.2422,41.453,41.5357,1381355.4192995,0
+IWP.US,D,20160108,000000,41.759,41.8636,40.9717,41.0166,1244171.7403639,0
+IWP.US,D,20160111,000000,41.194,41.3414,40.3968,40.8252,1637271.5879087,0
+IWP.US,D,20160112,000000,41.2138,41.4331,40.616,41.1601,1078174.2603793,0
+IWP.US,D,20160113,000000,41.3215,41.3454,39.7919,39.8836,908156.57675166,0
+IWP.US,D,20160114,000000,40.0879,40.5642,39.3435,40.3161,1695185.2005006,0
+IWP.US,D,20160115,000000,39.2678,39.7341,38.9808,39.6166,2045418.598066,0
+IWP.US,D,20160119,000000,40.0012,40.0789,39.0575,39.4282,2025372.7748578,0
+IWP.US,D,20160120,000000,38.8662,39.6304,37.9614,39.2777,2434032.5968128,0
+IWP.US,D,20160121,000000,39.3614,39.9005,39.0106,39.3575,1602010.0064285,0
+IWP.US,D,20160122,000000,39.9444,40.3161,39.8915,40.2394,3803397.6533742,0
+IWP.US,D,20160125,000000,40.0729,40.1127,39.5547,39.6106,8293461.3428926,0
+IWP.US,D,20160126,000000,39.7531,40.2612,39.6484,40.2014,1064170.785183,0
+IWP.US,D,20160127,000000,40.035,40.4118,39.4531,39.6584,791310.75279169,0
+IWP.US,D,20160128,000000,40.025,40.04,39.1671,39.4232,1056020.9914271,0
+IWP.US,D,20160129,000000,39.6106,40.5263,39.6106,40.5263,1241601.6601018,0
+IWP.US,D,20160201,000000,40.2453,40.8841,40.1646,40.6967,1113805.1466376,0
+IWP.US,D,20160202,000000,40.3579,40.3918,39.6344,39.7531,833274.01173792,0
+IWP.US,D,20160203,000000,40.0689,40.0979,39.0755,39.8577,1643558.8010452,0
+IWP.US,D,20160204,000000,39.7291,40.3221,39.6634,40.0929,1039249.737487,0
+IWP.US,D,20160205,000000,39.8238,39.8238,38.7924,38.9101,1606187.7667297,0
+IWP.US,D,20160208,000000,38.4427,38.4666,37.3535,37.9096,2768308.6159134,0
+IWP.US,D,20160209,000000,37.4891,38.2763,37.4702,37.8996,1422605.1573295,0
+IWP.US,D,20160210,000000,38.1996,38.7964,38.1269,38.1447,1486753.7986869,0
+IWP.US,D,20160211,000000,37.5229,38.0032,37.3984,37.791,955006.09918729,0
+IWP.US,D,20160212,000000,38.1707,38.637,37.9285,38.6131,1212803.9157823,0
+IWP.US,D,20160216,000000,39.1333,39.5777,38.9151,39.5169,933874.43964811,0
+IWP.US,D,20160217,000000,39.7491,40.4068,39.7491,40.33,1132068.6728736,0
+IWP.US,D,20160218,000000,40.3579,40.3579,39.9972,40.1267,636195.72121112,0
+IWP.US,D,20160219,000000,39.9444,40.2394,39.7201,40.2394,557467.5694873,0
+IWP.US,D,20160222,000000,40.612,40.8741,40.5343,40.7684,714784.3800976,0
+IWP.US,D,20160223,000000,40.612,40.8024,40.3918,40.4456,881329.79597561,0
+IWP.US,D,20160224,000000,40.0829,40.7764,39.8477,40.7157,728300.13213604,0
+IWP.US,D,20160225,000000,40.8103,41.2138,40.616,41.2138,864831.50643654,0
+IWP.US,D,20160226,000000,41.447,41.4899,41.2458,41.4132,8433232.1623654,0
+IWP.US,D,20160229,000000,41.3892,41.6054,41.1073,41.1073,4348765.473654,0
+IWP.US,D,20160301,000000,41.457,42.0837,41.2886,42.0837,1886355.6181249,0
+IWP.US,D,20160302,000000,41.9902,42.1844,41.8257,42.1565,1518517.020232,0
+IWP.US,D,20160303,000000,42.1267,42.4993,42.014,42.4833,759525.45324359,0
+IWP.US,D,20160304,000000,42.5232,42.8092,42.3279,42.595,568776.52476806,0
+IWP.US,D,20160307,000000,42.4196,42.7834,42.3001,42.6458,989943.53544112,0
+IWP.US,D,20160308,000000,42.4236,42.4236,42.01,42.0609,558455.05835022,0
+IWP.US,D,20160309,000000,42.2283,42.2671,41.9513,42.1984,608138.59353879,0
+IWP.US,D,20160310,000000,42.3916,42.57,41.742,42.1565,484585.07083921,0
+IWP.US,D,20160311,000000,42.5651,43.0234,42.5472,43.0036,488869.20697317,0
+IWP.US,D,20160314,000000,42.8571,43.0374,42.8012,42.9408,497550.87989303,0
+IWP.US,D,20160315,000000,42.7325,42.7674,42.5611,42.6547,386093.09221865,0
+IWP.US,D,20160316,000000,42.4655,43.0284,42.4605,42.9646,462084.575112,0
+IWP.US,D,20160317,000000,42.9368,43.3324,42.8012,43.2427,991266.2085319,0
+IWP.US,D,20160318,000000,43.3692,43.5964,43.2666,43.5127,711519.84628552,0
+IWP.US,D,20160321,000000,43.4609,43.6184,43.4031,43.5606,1466604.6102827,0
+IWP.US,D,20160322,000000,43.3324,43.72,43.2128,43.6094,529461.62264018,0
+IWP.US,D,20160323,000000,43.5107,43.5566,43.2078,43.2238,378767.20939413,0
+IWP.US,D,20160324,000000,42.9786,43.147,42.8321,43.1371,807883.30470459,0
+IWP.US,D,20160328,000000,43.2666,43.3872,43.0952,43.2666,531325.20680527,0
+IWP.US,D,20160329,000000,43.142,43.8415,43.142,43.8415,522433.7928566,0
+IWP.US,D,20160330,000000,44.0827,44.1624,43.8785,43.9602,605294.54532992,0
+IWP.US,D,20160331,000000,44.007,44.2092,43.9412,44.0548,800498.21269011,0
+IWP.US,D,20160401,000000,43.716,44.3129,43.6303,44.2761,662451.48454509,0
+IWP.US,D,20160404,000000,44.2929,44.3029,44.007,44.0409,337056.84393719,0
+IWP.US,D,20160405,000000,43.712,43.8316,43.5526,43.6064,565463.82076754,0
+IWP.US,D,20160406,000000,43.6303,44.1794,43.4859,44.1644,462515.09617114,0
+IWP.US,D,20160407,000000,43.9123,44.0309,43.4141,43.5864,377213.7208171,0
+IWP.US,D,20160408,000000,43.9123,43.9263,43.5566,43.6981,282479.01689449,0
+IWP.US,D,20160411,000000,43.8923,44.0409,43.4469,43.4469,256318.59039179,0
+IWP.US,D,20160412,000000,43.5187,43.7439,43.2705,43.6691,517721.14275468,0
+IWP.US,D,20160413,000000,43.9123,44.3796,43.8785,44.3558,549474.32884383,0
+IWP.US,D,20160414,000000,44.3706,44.4375,44.1894,44.3029,339071.96348673,0
+IWP.US,D,20160415,000000,44.2571,44.4096,44.1943,44.3796,408750.14105828,0
+IWP.US,D,20160418,000000,44.2292,44.6627,44.2192,44.6238,351946.44989163,0
+IWP.US,D,20160419,000000,44.7254,44.8191,44.4295,44.6567,907391.87501025,0
+IWP.US,D,20160420,000000,44.6766,44.9068,44.4933,44.7165,674913.51371152,0
+IWP.US,D,20160421,000000,44.7832,44.8301,44.4573,44.5052,473980.60456432,0
+IWP.US,D,20160422,000000,44.5192,44.6627,44.3228,44.5949,1572183.6278768,0
+IWP.US,D,20160425,000000,44.4613,44.5311,44.3328,44.4514,530964.9339376,0
+IWP.US,D,20160426,000000,44.5949,44.7593,44.4474,44.7165,463721.35797321,0
+IWP.US,D,20160427,000000,44.7005,44.9307,44.563,44.849,275290.61981613,0
+IWP.US,D,20160428,000000,44.6387,44.9028,44.2381,44.3368,339086.01312502,0
+IWP.US,D,20160429,000000,44.1644,44.2242,43.708,44.007,718545.66897791,0
+IWP.US,D,20160502,000000,44.1704,44.4514,44.0389,44.4145,454243.87339857,0
+IWP.US,D,20160503,000000,44.1365,44.1365,43.72,43.9482,873063.59093101,0
+IWP.US,D,20160504,000000,43.7578,43.9123,43.5386,43.6542,367553.59094465,0
+IWP.US,D,20160505,000000,43.7339,43.7958,43.4957,43.5187,324149.24052774,0
+IWP.US,D,20160506,000000,43.3473,43.6981,43.2078,43.6741,424922.27827981,0
+IWP.US,D,20160509,000000,43.6253,44.0169,43.6253,43.8785,566973.15333851,0
+IWP.US,D,20160510,000000,44.0209,44.3946,43.9562,44.3746,281150.32253015,0
+IWP.US,D,20160511,000000,44.3089,44.3368,43.8605,43.8605,399124.13173598,0
+IWP.US,D,20160512,000000,44.0449,44.0727,43.5187,43.7878,463243.67027122,0
+IWP.US,D,20160513,000000,43.708,43.8535,43.3423,43.443,450219.65557305,0
+IWP.US,D,20160516,000000,43.4709,43.9701,43.4709,43.8415,298353.10107508,0
+IWP.US,D,20160517,000000,43.73,43.9113,43.3294,43.4709,1112787.5514068,0
+IWP.US,D,20160518,000000,43.3184,43.6641,43.0992,43.3852,542957.30376678,0
+IWP.US,D,20160519,000000,43.1091,43.3423,42.9318,43.1898,320380.92682827,0
+IWP.US,D,20160520,000000,43.3224,43.6503,43.3184,43.6164,1727134.0779802,0
+IWP.US,D,20160523,000000,43.5814,43.8017,43.5386,43.5666,299089.7035399,0
+IWP.US,D,20160524,000000,43.8415,44.3228,43.7439,44.2571,538821.6923805,0
+IWP.US,D,20160525,000000,44.2989,44.5152,44.2989,44.4275,587017.97300113,0
+IWP.US,D,20160526,000000,44.4414,44.5341,44.3548,44.3896,247999.19743079,0
+IWP.US,D,20160527,000000,44.3946,44.7065,44.3946,44.7065,273826.44679681,0
+IWP.US,D,20160531,000000,44.8061,44.8101,44.581,44.7554,372581.35436258,0
+IWP.US,D,20160601,000000,44.5949,44.9367,44.5371,44.9167,496368.70318518,0
+IWP.US,D,20160602,000000,44.8061,45.2177,44.7593,45.2117,920802.2547615,0
+IWP.US,D,20160603,000000,45.0831,45.1121,44.6387,44.9646,270367.22513981,0
+IWP.US,D,20160606,000000,45.0214,45.2406,44.9267,45.1638,249369.03716442,0
+IWP.US,D,20160607,000000,45.1598,45.4219,45.0931,45.3163,226701.95286886,0
+IWP.US,D,20160608,000000,45.3303,45.4847,45.2855,45.4559,241841.44167583,0
+IWP.US,D,20160609,000000,45.3074,45.397,45.1938,45.3552,312500.08329115,0
+IWP.US,D,20160610,000000,44.9646,44.9646,44.6088,44.7304,343416.31235623,0
+IWP.US,D,20160613,000000,44.6487,44.8679,44.3686,44.3896,302913.21224695,0
+IWP.US,D,20160614,000000,44.2521,44.4046,44.012,44.2611,345617.08784037,0
+IWP.US,D,20160615,000000,44.3706,44.5909,44.281,44.3228,350543.49315346,0
+IWP.US,D,20160616,000000,44.0687,44.3796,43.7798,44.3328,545400.93728427,0
+IWP.US,D,20160617,000000,44.3278,44.3896,44.0827,44.2481,300150.45123107,0
+IWP.US,D,20160620,000000,44.839,45.0453,44.6727,44.7065,269769.11196674,0
+IWP.US,D,20160621,000000,44.7782,44.8012,44.6038,44.6965,314609.53612638,0
+IWP.US,D,20160622,000000,44.7454,44.9406,44.6337,44.6427,1296659.1819377,0
+IWP.US,D,20160623,000000,45.0393,45.3123,44.9925,45.3074,403286.83885325,0
+IWP.US,D,20160624,000000,43.5864,44.3189,43.4689,43.5187,1164364.7771283,0
+IWP.US,D,20160627,000000,43.0813,43.0813,42.2144,42.3986,377868.03254334,0
+IWP.US,D,20160628,000000,42.8232,43.2337,42.8232,43.2178,461349.97973837,0
+IWP.US,D,20160629,000000,43.6542,44.1086,43.6203,44.0359,1527576.0262946,0
+IWP.US,D,20160630,000000,44.1216,44.7454,43.9502,44.7454,463560.79067842,0
+IWP.US,D,20160701,000000,44.7005,45.0214,44.7005,44.8341,1098071.5588399,0
+IWP.US,D,20160705,000000,44.6727,44.6727,44.2142,44.4375,516552.01213954,0
+IWP.US,D,20160706,000000,44.2691,44.7672,44.2262,44.7484,489644.94771609,0
+IWP.US,D,20160707,000000,44.8231,45.0971,44.7504,44.9446,683527.94907669,0
+IWP.US,D,20160708,000000,45.2177,45.8066,45.2177,45.7438,370173.8484864,0
+IWP.US,D,20160711,000000,45.8853,46.0248,45.8175,45.8793,443998.67644576,0
+IWP.US,D,20160712,000000,46.1334,46.3646,46.0856,46.2589,325804.0872096,0
+IWP.US,D,20160713,000000,46.4313,46.4313,46.0288,46.1195,277555.62221817,0
+IWP.US,D,20160714,000000,46.4553,46.4703,46.2052,46.2689,454731.59655648,0
+IWP.US,D,20160715,000000,46.4274,46.4981,46.1812,46.2291,3658343.1663575,0
+IWP.US,D,20160718,000000,46.2351,46.3846,46.1912,46.2789,480556.83883132,0
+IWP.US,D,20160719,000000,46.1872,46.2491,46.0956,46.2251,558582.50864045,0
+IWP.US,D,20160720,000000,46.3486,46.6367,46.2789,46.5768,372585.36854495,0
+IWP.US,D,20160721,000000,46.555,46.6457,46.2251,46.3646,402477.98110578,0
+IWP.US,D,20160722,000000,46.3586,46.7084,46.3258,46.6585,288068.76584416,0
+IWP.US,D,20160725,000000,46.6018,46.7084,46.526,46.6885,390084.19303963,0
+IWP.US,D,20160726,000000,46.6735,46.9136,46.6217,46.9037,300478.61063978,0
+IWP.US,D,20160727,000000,46.8708,46.8808,46.54,46.6785,359068.6129609,0
+IWP.US,D,20160728,000000,46.6417,46.9516,46.535,46.8947,233871.28258098,0
+IWP.US,D,20160729,000000,46.8329,47.0093,46.5768,46.9226,319915.2816734,0
+IWP.US,D,20160801,000000,46.9286,47.0831,46.7742,46.8768,459863.72871602,0
+IWP.US,D,20160802,000000,46.8279,46.8469,46.1334,46.3397,441776.82650419,0
+IWP.US,D,20160803,000000,46.3008,46.55,46.1155,46.54,716212.42547558,0
+IWP.US,D,20160804,000000,46.6067,46.7134,46.4703,46.5968,452017.00572904,0
+IWP.US,D,20160805,000000,46.8041,46.9764,46.7224,46.9186,317382.33259818,0
+IWP.US,D,20160808,000000,46.9575,47.0333,46.7742,46.819,383994.67838495,0
+IWP.US,D,20160809,000000,46.8279,46.9286,46.7592,46.8041,407215.71984751,0
+IWP.US,D,20160810,000000,46.823,46.8808,46.6585,46.7482,299385.74948966,0
+IWP.US,D,20160811,000000,46.9186,47.0771,46.8329,47.0233,251193.4830514,0
+IWP.US,D,20160812,000000,46.9854,47.0731,46.8808,46.9954,374506.1548088,0
+IWP.US,D,20160815,000000,47.0631,47.3322,47.0631,47.2605,303992.02375878,0
+IWP.US,D,20160816,000000,47.1348,47.1388,46.8429,46.8429,282529.19417411,0
+IWP.US,D,20160817,000000,46.7422,46.9446,46.53,46.7941,504795.47552457,0
+IWP.US,D,20160818,000000,46.7991,47.0233,46.7722,47.0043,359967.78981169,0
+IWP.US,D,20160819,000000,46.9087,47.1438,46.7323,47.107,470367.84043168,0
+IWP.US,D,20160822,000000,47.0771,47.1927,46.9994,47.1927,378926.77314332,0
+IWP.US,D,20160823,000000,47.3472,47.4717,47.3472,47.395,384042.84857338,0
+IWP.US,D,20160824,000000,47.4099,47.4417,46.9714,47.0571,481596.51206505,0
+IWP.US,D,20160825,000000,46.8987,47.1388,46.8399,46.9376,572007.94157559,0
+IWP.US,D,20160826,000000,46.9575,47.2565,46.6417,46.8669,368717.70383183,0
+IWP.US,D,20160829,000000,46.9087,47.1877,46.9087,47.111,308998.71271926,0
+IWP.US,D,20160830,000000,47.0771,47.1348,46.8041,46.9376,338824.08772541,0
+IWP.US,D,20160831,000000,46.9037,46.9037,46.5848,46.7742,2140355.0146527,0
+IWP.US,D,20160901,000000,46.7991,46.9286,46.5808,46.8897,671147.20710324,0
+IWP.US,D,20160902,000000,47.121,47.2365,46.9954,47.1777,898754.35809646,0
+IWP.US,D,20160906,000000,47.2166,47.2215,46.9226,47.1488,283251.74700064,0
+IWP.US,D,20160907,000000,47.092,47.2116,46.9954,47.2116,237721.88701902,0
+IWP.US,D,20160908,000000,47.0531,47.099,46.8897,46.9286,225119.36146965,0
+IWP.US,D,20160909,000000,46.5828,46.5828,45.6352,45.6352,471633.31142369,0
+IWP.US,D,20160912,000000,45.4469,46.3347,45.3801,46.2929,579921.90211726,0
+IWP.US,D,20160913,000000,45.9372,46.0607,45.408,45.6013,509348.56187729,0
+IWP.US,D,20160914,000000,45.6491,45.8893,45.4757,45.6063,1573548.4498825,0
+IWP.US,D,20160915,000000,45.5914,46.1673,45.5286,46.0856,446876.84520476,0
+IWP.US,D,20160916,000000,45.8953,46.0198,45.7338,45.8653,528897.63001725,0
+IWP.US,D,20160919,000000,46.0557,46.2959,45.8793,45.991,395649.85689508,0
+IWP.US,D,20160920,000000,46.1912,46.2639,45.8893,45.9033,905705.91841502,0
+IWP.US,D,20160921,000000,46.0367,46.4882,45.8653,46.4453,3427953.1834365,0
+IWP.US,D,20160922,000000,46.7522,46.8748,46.6835,46.8279,350653.88316862,0
+IWP.US,D,20160923,000000,46.7662,46.8529,46.6267,46.6317,264701.20672511,0
+IWP.US,D,20160926,000000,46.4055,46.521,46.3318,46.3626,425885.68204852,0
+IWP.US,D,20160927,000000,46.3476,46.6825,46.2769,46.6785,312298.37062708,0
+IWP.US,D,20160928,000000,46.7174,46.8469,46.4543,46.8269,434449.94013406,0
+IWP.US,D,20160929,000000,46.7891,46.8469,46.2909,46.3875,489600.79171003,0
+IWP.US,D,20160930,000000,46.5968,46.9136,46.4154,46.7732,347611.13293247,0
+IWP.US,D,20161003,000000,46.5768,46.7373,46.4822,46.6057,1026370.2333541,0
+IWP.US,D,20161004,000000,46.6685,46.6984,46.1634,46.3387,513831.40003854,0
+IWP.US,D,20161005,000000,46.4822,46.6357,46.4593,46.4822,519810.52467806,0
+IWP.US,D,20161006,000000,46.3138,46.4742,46.1892,46.4453,698391.46284574,0
+IWP.US,D,20161007,000000,46.4693,46.521,45.953,46.1474,366784.87502087,0
+IWP.US,D,20161010,000000,46.3238,46.5868,46.3238,46.3476,383717.69980144,0
+IWP.US,D,20161011,000000,46.1035,46.1514,45.3283,45.5256,371798.58880051,0
+IWP.US,D,20161012,000000,45.5156,45.7139,45.4,45.5834,275765.29688133,0
+IWP.US,D,20161013,000000,45.2944,45.5256,44.9666,45.4239,427403.04298424,0
+IWP.US,D,20161014,000000,45.6372,45.8096,45.3722,45.3771,441439.63518514,0
+IWP.US,D,20161017,000000,45.391,45.4339,45.2237,45.2376,563659.44579241,0
+IWP.US,D,20161018,000000,45.6651,45.7797,45.4629,45.5495,328262.77391098,0
+IWP.US,D,20161019,000000,45.6073,45.698,45.3811,45.6312,501799.89193125,0
+IWP.US,D,20161020,000000,45.5894,45.6411,45.3382,45.4967,477118.69163175,0
+IWP.US,D,20161021,000000,45.2845,45.5256,45.1071,45.4967,309730.29745613,0
+IWP.US,D,20161024,000000,45.7418,45.8923,45.695,45.7458,453069.72505547,0
+IWP.US,D,20161025,000000,45.6611,45.6611,45.2376,45.2655,326508.57621547,0
+IWP.US,D,20161026,000000,45.0991,45.2605,44.9666,45.0273,1157215.5183281,0
+IWP.US,D,20161027,000000,45.1559,45.1559,44.5172,44.575,451811.27888259,0
+IWP.US,D,20161028,000000,44.561,45.0074,44.4544,44.7244,503483.84143529,0
+IWP.US,D,20161031,000000,44.8191,44.9018,44.7085,44.8579,412268.57190524,0
+IWP.US,D,20161101,000000,44.9257,44.9626,44.2252,44.4933,660440.37917792,0
+IWP.US,D,20161102,000000,44.3766,44.573,44.0947,44.1425,428322.29074687,0
+IWP.US,D,20161103,000000,44.2052,44.2949,43.9013,43.9412,310060.46395603,0
+IWP.US,D,20161104,000000,43.999,44.4255,43.9462,44.0449,504388.03601405,0
+IWP.US,D,20161107,000000,44.7344,45.0074,44.6457,44.9885,662509.69018946,0
+IWP.US,D,20161108,000000,44.8869,45.3422,44.7632,45.1838,432248.16110434,0
+IWP.US,D,20161109,000000,44.5172,45.6701,44.4345,45.5356,610442.73421894,0
+IWP.US,D,20161110,000000,45.7139,46.1035,45.3283,45.5455,894173.17246715,0
+IWP.US,D,20161111,000000,45.5644,45.8435,45.4877,45.8036,514801.8286264,0
+IWP.US,D,20161114,000000,46.0308,46.1554,45.9112,46.0777,615857.86623553,0
+IWP.US,D,20161115,000000,46.1314,46.4822,46.1075,46.4323,433244.6818776,0
+IWP.US,D,20161116,000000,46.3238,46.524,46.3238,46.4693,422651.25460421,0
+IWP.US,D,20161117,000000,46.5121,46.8848,46.5121,46.8708,675195.51002299,0
+IWP.US,D,20161118,000000,46.9326,46.9615,46.6407,46.6635,410335.74309427,0
+IWP.US,D,20161121,000000,46.7931,46.9954,46.7174,46.9954,776422.15038284,0
+IWP.US,D,20161122,000000,47.121,47.1638,46.8987,47.1309,602287.92273509,0
+IWP.US,D,20161123,000000,47.0871,47.3422,46.9994,47.3322,406396.8266441,0
+IWP.US,D,20161125,000000,47.4339,47.5146,47.396,47.5046,221245.67548298,0
+IWP.US,D,20161128,000000,47.4946,47.5146,47.0821,47.1309,457481.31147966,0
+IWP.US,D,20161129,000000,47.1548,47.3482,47.0571,47.2076,831231.79645739,0
+IWP.US,D,20161130,000000,47.362,47.362,46.813,46.813,830301.50969322,0
+IWP.US,D,20161201,000000,46.8758,46.8758,46.2131,46.3238,1313333.0919554,0
+IWP.US,D,20161202,000000,46.3337,46.5161,46.2131,46.3337,533993.63453546,0
+IWP.US,D,20161205,000000,46.6257,46.9007,46.5968,46.7831,574642.24875564,0
+IWP.US,D,20161206,000000,46.8329,47.0731,46.7244,47.0671,556937.69741451,0
+IWP.US,D,20161207,000000,47.0333,47.6799,46.8987,47.6311,1025690.8329881,0
+IWP.US,D,20161208,000000,47.6799,47.9908,47.5684,47.8792,649076.22888958,0
+IWP.US,D,20161209,000000,47.943,48.0537,47.7576,47.8553,510803.70298627,0
+IWP.US,D,20161212,000000,47.7646,47.7985,47.4249,47.5344,1463420.360118,0
+IWP.US,D,20161213,000000,47.67,47.8603,47.6391,47.7408,587949.26331087,0
+IWP.US,D,20161214,000000,47.7268,47.8373,47.2515,47.366,1109035.2944369,0
+IWP.US,D,20161215,000000,47.4717,47.7935,47.3422,47.5584,802026.61262735,0
+IWP.US,D,20161216,000000,47.5972,47.7458,47.3202,47.4339,548025.20900841,0
+IWP.US,D,20161219,000000,47.5046,47.6899,47.3999,47.5146,662443.45618035,0
+IWP.US,D,20161220,000000,47.6939,47.7696,47.6142,47.7308,641790.48788875,0
+IWP.US,D,20161221,000000,47.6939,47.7696,47.6161,47.6161,670301.21816885,0
+IWP.US,D,20161222,000000,47.6142,47.6879,47.1847,47.2853,599291.33559618,0
+IWP.US,D,20161223,000000,47.2853,47.4727,47.2853,47.4557,365527.4323936,0
+IWP.US,D,20161227,000000,47.5664,47.7965,47.5324,47.6819,699950.97269632,0
+IWP.US,D,20161228,000000,47.7536,47.7626,47.1408,47.1648,500737.1371489,0
+IWP.US,D,20161229,000000,47.1698,47.3442,47.0581,47.2385,428640.41469966,0
+IWP.US,D,20161230,000000,47.368,47.368,46.8469,46.9714,712706.03717573,0
+IWP.US,D,20170103,000000,47.3043,47.5514,47.0193,47.2803,1159376.1519885,0
+IWP.US,D,20170104,000000,47.4079,47.9669,47.4079,47.9669,1068767.0239962,0
+IWP.US,D,20170105,000000,47.8215,47.8892,47.5026,47.7248,852804.01251163,0
+IWP.US,D,20170106,000000,47.7776,48.0447,47.67,47.9072,881677.02275057,0
+IWP.US,D,20170109,000000,47.8633,47.961,47.7826,47.8265,846293.00870812,0
+IWP.US,D,20170110,000000,47.9211,48.1971,47.9171,48.0297,571250.26465333,0
+IWP.US,D,20170111,000000,48.0397,48.1921,47.8593,48.1284,764956.64198966,0
+IWP.US,D,20170112,000000,48.0247,48.1144,47.6441,48.0865,478451.40017846,0
+IWP.US,D,20170113,000000,48.1822,48.3815,48.1822,48.2758,541828.31497533,0
+IWP.US,D,20170117,000000,48.1622,48.2469,47.931,48.0347,693166.0009461,0
+IWP.US,D,20170118,000000,48.1104,48.2808,47.9709,48.2659,399864.74838316,0
+IWP.US,D,20170119,000000,48.2908,48.3635,47.9111,48.0447,704319.40666004,0
+IWP.US,D,20170120,000000,48.2171,48.3695,47.9958,48.1482,365824.48188895,0
+IWP.US,D,20170123,000000,48.1104,48.1772,47.8453,48.0686,662772.61913466,0
+IWP.US,D,20170124,000000,48.1722,48.6246,48.1722,48.5628,595550.11762772,0
+IWP.US,D,20170125,000000,48.784,48.9674,48.784,48.9286,749655.58234233,0
+IWP.US,D,20170126,000000,48.9534,49.0601,48.6694,48.7182,477726.84026075,0
+IWP.US,D,20170127,000000,48.788,48.8079,48.5778,48.6884,522255.16174115,0
+IWP.US,D,20170130,000000,48.4751,48.4751,48.0537,48.4413,594125.08288651,0
+IWP.US,D,20170131,000000,48.2908,48.5478,48.1822,48.525,382747.2712136,0
+IWP.US,D,20170201,000000,48.7132,48.7182,48.227,48.4512,710922.73665804,0
+IWP.US,D,20170202,000000,48.4113,48.6295,48.2319,48.5578,590206.23734818,0
+IWP.US,D,20170203,000000,48.8039,48.9186,48.7362,48.8946,408170.09170588,0
+IWP.US,D,20170206,000000,48.8039,48.8946,48.7132,48.8179,406102.78778553,0
+IWP.US,D,20170207,000000,48.8757,48.9873,48.7542,48.8518,426486.80585837,0
+IWP.US,D,20170208,000000,48.7781,49.066,48.6984,49.0301,514255.89982413,0
+IWP.US,D,20170209,000000,49.076,49.5374,49.076,49.4626,435170.48586941,0
+IWP.US,D,20170210,000000,49.5772,49.6509,49.4776,49.5822,341501.54736594,0
+IWP.US,D,20170213,000000,49.7256,49.7905,49.5822,49.6071,569662.65552616,0
+IWP.US,D,20170214,000000,49.5025,49.7656,49.4427,49.7158,983100.35804653,0
+IWP.US,D,20170215,000000,49.646,50.0297,49.636,49.9648,500533.41739364,0
+IWP.US,D,20170216,000000,49.9798,50.0844,49.6171,49.7656,1219750.4583729,0
+IWP.US,D,20170217,000000,49.5971,49.9499,49.5872,49.9499,915469.41348348,0
+IWP.US,D,20170221,000000,50.0495,50.2867,50.0247,50.2618,477102.63490227,0
+IWP.US,D,20170222,000000,50.1881,50.2269,50.1192,50.1492,368528.03371487,0
+IWP.US,D,20170223,000000,50.2469,50.2469,49.7556,49.8503,343404.26980913,0
+IWP.US,D,20170224,000000,49.5474,50.0844,49.5424,50.0844,355106.6149621,0
+IWP.US,D,20170227,000000,50.0794,50.3106,50.0147,50.3016,717093.53850571,0
+IWP.US,D,20170228,000000,50.1931,50.1931,49.8702,49.905,748542.65028036,0
+IWP.US,D,20170301,000000,50.3106,50.5178,50.2069,50.4292,2111839.2666446,0
+IWP.US,D,20170302,000000,50.3943,50.3943,50.0844,50.0944,509501.10080733,0
+IWP.US,D,20170303,000000,50.0645,50.1592,49.9,50.1392,530288.54420831,0
+IWP.US,D,20170306,000000,49.91,49.91,49.7306,49.8203,555885.98163368,0
+IWP.US,D,20170307,000000,49.7406,49.8253,49.5573,49.5921,562225.37914087,0
+IWP.US,D,20170308,000000,49.6958,49.8403,49.6121,49.6609,537641.52276384,0
+IWP.US,D,20170309,000000,49.6261,49.7905,49.368,49.6171,947979.2729493,0
+IWP.US,D,20170310,000000,49.8602,49.9648,49.6261,49.8802,563595.2188745,0
+IWP.US,D,20170313,000000,49.9,50.0944,49.8552,50.0645,411005.10800441,0
+IWP.US,D,20170314,000000,49.92,49.93,49.7108,49.8453,1010212.1457708,0
+IWP.US,D,20170315,000000,50.0346,50.474,49.9549,50.3794,593882.22485314,0
+IWP.US,D,20170316,000000,50.4491,50.4491,50.2169,50.3156,337280.6346043,0
+IWP.US,D,20170317,000000,50.4491,50.4641,50.2718,50.3694,378474.17408115,0
+IWP.US,D,20170320,000000,50.3694,50.4143,50.1691,50.2817,288169.1204034,0
+IWP.US,D,20170321,000000,50.4342,50.4691,49.3879,49.4327,1079822.0822421,0
+IWP.US,D,20170322,000000,49.4128,49.7058,49.2952,49.6659,525130.31986338,0
+IWP.US,D,20170323,000000,49.6709,49.9549,49.5523,49.6808,503795.94411454,0
+IWP.US,D,20170324,000000,49.8153,49.9698,49.5523,49.7108,547365.8795542,0
+IWP.US,D,20170327,000000,49.2464,49.7506,49.1717,49.6759,515524.38145292,0
+IWP.US,D,20170328,000000,49.6211,50.0994,49.5872,49.9698,431104.11912901,0
+IWP.US,D,20170329,000000,49.9449,50.1691,49.8552,50.1242,511275.3694147,0
+IWP.US,D,20170330,000000,50.1144,50.2518,50.0695,50.1881,333849.51222388,0
+IWP.US,D,20170331,000000,50.1931,50.3106,50.1144,50.1592,672894.37997961,0
+IWP.US,D,20170403,000000,50.2069,50.2369,49.646,49.8802,1051121.681845,0
+IWP.US,D,20170404,000000,49.7606,49.8353,49.5025,49.5971,513803.30076195,0
+IWP.US,D,20170405,000000,49.7955,50.0297,49.341,49.3879,519670.02829513,0
+IWP.US,D,20170406,000000,49.4676,49.7556,49.3162,49.6759,966309.0331945,0
+IWP.US,D,20170407,000000,49.6261,49.7755,49.5523,49.6709,282032.43910587,0
+IWP.US,D,20170410,000000,49.7008,49.9499,49.6021,49.7256,392538.86555864,0
+IWP.US,D,20170411,000000,49.636,49.8203,49.3929,49.8203,502259.51581257,0
+IWP.US,D,20170412,000000,49.7656,49.7805,49.4029,49.4776,383221.9482788,0
+IWP.US,D,20170413,000000,49.4128,49.5971,49.1965,49.2015,475020.27779805,0
+IWP.US,D,20170417,000000,49.2912,49.646,49.2365,49.641,589301.03922383,0
+IWP.US,D,20170418,000000,49.4527,49.641,49.346,49.5921,333412.96989118,0
+IWP.US,D,20170419,000000,49.7556,50.0346,49.7108,49.8353,654052.8114823,0
+IWP.US,D,20170420,000000,50.0147,50.3744,49.94,50.3106,300935.22388432,0
+IWP.US,D,20170421,000000,50.2518,50.3056,50.0844,50.1791,322298.70245534,0
+IWP.US,D,20170424,000000,50.752,50.8169,50.6025,50.752,454766.72065221,0
+IWP.US,D,20170425,000000,50.9813,51.0759,50.8966,50.9763,392711.47540054,0
+IWP.US,D,20170426,000000,50.9912,51.2493,50.9912,51.1048,365806.41806828,0
+IWP.US,D,20170427,000000,51.1646,51.319,51.0211,51.1945,513344.68042622,0
+IWP.US,D,20170428,000000,51.2194,51.2194,50.8218,50.8966,316974.89308766,0
+IWP.US,D,20170501,000000,51.046,51.1248,50.8517,50.9912,686181.323623,0
+IWP.US,D,20170502,000000,51.051,51.1496,50.8716,51.061,1094237.0111313,0
+IWP.US,D,20170503,000000,50.9464,51.046,50.7222,50.8666,412464.26329575,0
+IWP.US,D,20170504,000000,50.9563,51.061,50.8019,51.046,256955.84184297,0
+IWP.US,D,20170505,000000,51.1696,51.3689,51.0211,51.3689,354375.03022524,0
+IWP.US,D,20170508,000000,51.3589,51.4466,51.0898,51.1895,245195.29104562,0
+IWP.US,D,20170509,000000,51.2543,51.3937,51.2243,51.2892,476012.78438893,0
+IWP.US,D,20170510,000000,51.4037,51.6808,51.324,51.6608,410665.90959417,0
+IWP.US,D,20170511,000000,51.4814,51.5462,51.1198,51.4715,1073440.53582,0
+IWP.US,D,20170512,000000,51.4077,51.4077,51.2593,51.2942,285238.76727359,0
+IWP.US,D,20170515,000000,51.4277,51.7705,51.4277,51.7006,404653.66795011,0
+IWP.US,D,20170516,000000,51.7505,51.7505,51.4566,51.6509,2368488.0235363,0
+IWP.US,D,20170517,000000,51.1546,51.304,50.7022,50.7272,635333.67554725,0
+IWP.US,D,20170518,000000,50.6922,51.1048,50.5228,50.9663,594521.4833955,0
+IWP.US,D,20170519,000000,51.1148,51.5811,51.0809,51.4077,395558.53424618,0
+IWP.US,D,20170522,000000,51.4964,51.8551,51.4765,51.8203,371322.9081897,0
+IWP.US,D,20170523,000000,51.88,51.9199,51.616,51.6459,1015677.455067,0
+IWP.US,D,20170524,000000,51.7206,51.8502,51.6209,51.8253,247030.77593412,0
+IWP.US,D,20170525,000000,51.9548,52.1969,51.9199,52.1072,451977.86745094,0
+IWP.US,D,20170526,000000,52.0634,52.1372,52.0285,52.1122,331476.12689785,0
+IWP.US,D,20170530,000000,52.0285,52.1571,51.9598,52.0285,358453.43951277,0
+IWP.US,D,20170531,000000,52.177,52.177,51.7605,52.1022,402558.26475318,0
+IWP.US,D,20170601,000000,52.2617,52.8017,52.2169,52.8017,614329.46629831,0
+IWP.US,D,20170602,000000,52.9004,53.0599,52.7171,52.9652,298733.4448546,0
+IWP.US,D,20170605,000000,52.9503,52.9602,52.7769,52.8616,1195140.5098104,0
+IWP.US,D,20170606,000000,52.6583,52.732,52.4889,52.5088,897162.73478692,0
+IWP.US,D,20170607,000000,52.5985,52.6433,52.4191,52.5785,389967.78175091,0
+IWP.US,D,20170608,000000,52.6483,52.742,52.4391,52.6633,368927.44486065,0
+IWP.US,D,20170609,000000,52.742,52.9553,52.0335,52.3394,293920.44019345,0
+IWP.US,D,20170612,000000,52.2169,52.3394,51.91,52.3394,451234.24016697,0
+IWP.US,D,20170613,000000,52.474,52.7619,52.3793,52.7619,421891.57059076,0
+IWP.US,D,20170614,000000,52.8666,52.8666,52.454,52.6922,450505.66606688,0
+IWP.US,D,20170615,000000,52.3006,52.6284,52.1969,52.6085,649126.4061692,0
+IWP.US,D,20170616,000000,52.5437,52.5935,52.2219,52.454,270658.2533616,0
+IWP.US,D,20170619,000000,52.6533,53.0449,52.5736,53.0051,480596.98065502,0
+IWP.US,D,20170620,000000,52.9403,52.9951,52.484,52.5138,442312.71985052,0
+IWP.US,D,20170621,000000,52.6583,52.742,52.459,52.5637,435712.40048931,0
+IWP.US,D,20170622,000000,52.5387,52.7968,52.4241,52.6284,2560343.8628003,0
+IWP.US,D,20170623,000000,52.6872,52.9104,52.5038,52.8067,568203.5002348,0
+IWP.US,D,20170626,000000,52.9801,53.0549,52.6872,52.8217,639725.19105959,0
+IWP.US,D,20170627,000000,52.742,52.7819,52.1671,52.177,385085.53244388,0
+IWP.US,D,20170628,000000,52.3843,52.732,52.2418,52.6732,4676633.8541471,0
+IWP.US,D,20170629,000000,52.6772,52.6772,51.6509,52.0485,1413822.1263049,0
+IWP.US,D,20170630,000000,52.2069,52.4241,52.0774,52.2268,358696.29754612,0
+IWP.US,D,20170703,000000,52.4441,52.5935,52.2318,52.2318,443659.47803553,0
+IWP.US,D,20170705,000000,52.2069,52.3893,52.0674,52.3294,650237.33113999,0
+IWP.US,D,20170706,000000,52.0724,52.0972,51.6758,51.7406,397312.73194169,0
+IWP.US,D,20170707,000000,51.9,52.3693,51.9,52.2716,1663447.0675953,0
+IWP.US,D,20170710,000000,52.2219,52.3743,52.0874,52.3006,643745.39470275,0
+IWP.US,D,20170711,000000,52.2866,52.4091,52.0185,52.3344,287887.12409193,0
+IWP.US,D,20170712,000000,52.6822,52.8516,52.6035,52.7968,300248.79869912,0
+IWP.US,D,20170713,000000,52.8566,52.8815,52.6234,52.8416,382707.1293899,0
+IWP.US,D,20170714,000000,52.8766,53.1595,52.8666,53.0748,283868.92753996,0
+IWP.US,D,20170717,000000,53.0798,53.1446,52.9453,53.0449,491265.67384783,0
+IWP.US,D,20170718,000000,52.9303,53.0151,52.7819,53.0151,816881.09448606,0
+IWP.US,D,20170719,000000,53.1296,53.3528,53.0898,53.3279,438751.13654309,0
+IWP.US,D,20170720,000000,53.3628,53.3827,53.1495,53.3329,856428.81919137,0
+IWP.US,D,20170721,000000,53.1934,53.313,53.1396,53.2781,1185759.3656127,0
+IWP.US,D,20170724,000000,53.2732,53.3977,53.1934,53.3827,1656623.9611126,0
+IWP.US,D,20170725,000000,53.6019,53.6019,53.3777,53.4874,586855.39861515,0
+IWP.US,D,20170726,000000,53.5771,53.5919,53.4226,53.4674,875849.43349551,0
+IWP.US,D,20170727,000000,53.5771,53.5771,52.8267,53.2233,706382.69639802,0
+IWP.US,D,20170728,000000,53.0998,53.2382,53.0648,53.1934,343737.4469458,0
+IWP.US,D,20170731,000000,53.283,53.3279,53.025,53.1196,255340.13343921,0
+IWP.US,D,20170801,000000,53.2632,53.288,53.0698,53.1645,586169.97697555,0
+IWP.US,D,20170802,000000,53.1495,53.1645,52.6035,52.8716,646021.43610631,0
+IWP.US,D,20170803,000000,52.8815,52.9353,52.6972,52.7819,194900.59659129,0
+IWP.US,D,20170804,000000,52.8067,52.9901,52.7769,52.9204,535134.66587402,0
+IWP.US,D,20170807,000000,52.9602,53.1495,52.9503,53.0998,171760.84232171,0
+IWP.US,D,20170808,000000,52.9751,53.1934,52.6822,52.727,215547.54360934,0
+IWP.US,D,20170809,000000,52.5337,52.752,52.5088,52.6772,272384.35178053,0
+IWP.US,D,20170810,000000,52.5038,52.5038,51.7306,51.7455,288758.20166614,0
+IWP.US,D,20170811,000000,51.7006,52.1122,51.7006,52.0135,371905.96817889,0
+IWP.US,D,20170814,000000,52.1172,52.6972,52.1172,52.6135,518713.64934557,0
+IWP.US,D,20170815,000000,52.6633,52.6633,52.464,52.5038,3452479.8377149,0
+IWP.US,D,20170816,000000,52.6682,52.9104,52.6682,52.8117,361895.60089469,0
+IWP.US,D,20170817,000000,52.6772,52.8217,51.9697,51.9847,496262.32735238,0
+IWP.US,D,20170818,000000,51.875,52.177,51.8153,51.9299,278079.47301741,0
+IWP.US,D,20170821,000000,51.9498,52.0185,51.7505,51.9897,244486.78785739,0
+IWP.US,D,20170822,000000,52.0923,52.6633,52.0724,52.5985,266422.28741608,0
+IWP.US,D,20170823,000000,52.3394,52.4889,52.3155,52.3593,274355.31532401,0
+IWP.US,D,20170824,000000,52.5437,52.6732,52.3245,52.3643,223717.40827707,0
+IWP.US,D,20170825,000000,52.5935,52.6822,52.4341,52.474,379431.55657631,0
+IWP.US,D,20170828,000000,52.5587,52.5935,52.3593,52.479,168340.75894282,0
+IWP.US,D,20170829,000000,52.1621,52.5387,52.1621,52.469,181308.57508781,0
+IWP.US,D,20170830,000000,52.5038,53.025,52.5038,52.9801,253296.91461307,0
+IWP.US,D,20170831,000000,53.1296,53.5073,53.1296,53.4475,234295.78236656,0
+IWP.US,D,20170901,000000,53.6219,53.7166,53.5571,53.6368,518150.66026823,0
+IWP.US,D,20170905,000000,53.5322,53.6368,52.9851,53.303,787464.16253602,0
+IWP.US,D,20170906,000000,53.4425,53.4574,53.1446,53.3827,728068.3131042,0
+IWP.US,D,20170907,000000,53.4375,53.4375,53.2033,53.4077,245974.04242532,0
+IWP.US,D,20170908,000000,53.318,53.4924,53.2233,53.4126,372146.81912107,0
+IWP.US,D,20170911,000000,53.7415,53.9577,53.7116,53.9427,267530.20175009,0
+IWP.US,D,20170912,000000,54.0524,54.2009,53.9378,54.2009,276103.49174597,0
+IWP.US,D,20170913,000000,54.1361,54.2407,54.0125,54.0624,402049.46713782,0
+IWP.US,D,20170914,000000,53.9727,53.9975,53.8391,53.9577,639283.63099893,0
+IWP.US,D,20170915,000000,53.9378,54.0962,53.8989,54.0912,181374.80909692,0
+IWP.US,D,20170918,000000,54.2009,54.3693,54.2009,54.3343,397944.96566491,0
+IWP.US,D,20170919,000000,54.3991,54.454,54.2158,54.2756,342623.51133823,0
+IWP.US,D,20170920,000000,54.3593,54.4091,54.0962,54.3991,325609.39936468,0
+IWP.US,D,20170921,000000,54.3593,54.3991,54.1809,54.2407,289413.51693798,0
+IWP.US,D,20170922,000000,54.2009,54.5287,54.0574,54.4788,354577.74643491,0
+IWP.US,D,20170925,000000,54.4589,54.4888,54.0722,54.2706,265776.00405457,0
+IWP.US,D,20170926,000000,54.3841,54.454,54.1809,54.2307,315174.5322949,0
+IWP.US,D,20170927,000000,54.4589,54.7409,54.2955,54.6273,536459.34605598,0
+IWP.US,D,20170928,000000,54.5237,54.706,54.439,54.706,229501.84507167,0
+IWP.US,D,20170929,000000,54.697,54.9891,54.5785,54.9452,467531.82058755,0
+IWP.US,D,20171002,000000,55.0089,55.262,54.9701,55.262,1038302.3904477,0
+IWP.US,D,20171003,000000,55.3119,55.4065,55.2272,55.3767,576708.5491304,0
+IWP.US,D,20171004,000000,55.3817,55.6138,55.3169,55.5999,496651.70304224,0
+IWP.US,D,20171005,000000,55.7135,55.8131,55.5859,55.7783,384559.67455346,0
+IWP.US,D,20171006,000000,55.6338,55.843,55.6288,55.828,396232.91688427,0
+IWP.US,D,20171009,000000,55.8729,55.9018,55.6288,55.6786,188977.67050494,0
+IWP.US,D,20171010,000000,55.863,55.9566,55.6487,55.7334,259573.08874794,0
+IWP.US,D,20171011,000000,55.7135,55.8231,55.6586,55.8181,365218.34035114,0
+IWP.US,D,20171012,000000,55.7383,55.9915,55.6736,55.9217,263628.41648684,0
+IWP.US,D,20171013,000000,56.0462,56.0462,55.9765,56.0114,382456.24299179,0
+IWP.US,D,20171016,000000,56.1061,56.2356,55.9615,56.0662,870425.26956858,0
+IWP.US,D,20171017,000000,56.0762,56.126,56.0114,56.0712,267859.36470439,0
+IWP.US,D,20171018,000000,56.2057,56.2606,56.0562,56.1409,331786.2224859,0
+IWP.US,D,20171019,000000,55.8868,56.1709,55.6886,56.1709,632673.2761818,0
+IWP.US,D,20171020,000000,56.418,56.666,56.418,56.6063,319728.62219322,0
+IWP.US,D,20171023,000000,56.681,56.7159,56.3791,56.423,777512.00089618,0
+IWP.US,D,20171024,000000,56.3343,56.6013,56.3343,56.5076,910259.00476774,0
+IWP.US,D,20171025,000000,56.3093,56.3941,55.6985,56.0264,488044.29249622,0
+IWP.US,D,20171026,000000,56.116,56.408,56.0114,56.3243,894568.56943056,0
+IWP.US,D,20171027,000000,56.2894,56.5415,56.1011,56.5027,251164.38022923,0
+IWP.US,D,20171030,000000,56.1759,56.418,56.0512,56.2007,1045842.0284835,0
+IWP.US,D,20171031,000000,56.398,56.5913,56.3691,56.5027,1417506.1421746,0
+IWP.US,D,20171101,000000,56.7946,56.8046,56.2256,56.3343,904542.80907342,0
+IWP.US,D,20171102,000000,56.2894,56.4828,56.2157,56.403,542053.10918803,0
+IWP.US,D,20171103,000000,56.423,56.5913,56.3443,56.5913,1766746.0296034,0
+IWP.US,D,20171106,000000,56.5665,56.7109,56.5615,56.696,454884.13548653,0
+IWP.US,D,20171107,000000,56.5076,56.6013,56.3641,56.5027,594258.5544503,0
+IWP.US,D,20171108,000000,56.4977,56.7507,56.3641,56.7259,526306.47529767,0
+IWP.US,D,20171109,000000,56.3891,56.4977,55.9217,56.2894,631899.54253006,0
+IWP.US,D,20171110,000000,56.2506,56.4728,56.1957,56.428,260277.57775381,0
+IWP.US,D,20171113,000000,56.2356,56.5315,56.1908,56.4728,1562908.8595118,0
+IWP.US,D,20171114,000000,56.3591,56.5365,56.2994,56.5216,532592.68488846,0
+IWP.US,D,20171115,000000,56.2844,56.3691,55.8868,56.1908,372275.27295689,0
+IWP.US,D,20171116,000000,56.4379,57.0138,56.4379,56.8943,490457.81964594,0
+IWP.US,D,20171117,000000,56.9092,57.1085,56.9092,57.0587,851253.53457137,0
+IWP.US,D,20171120,000000,57.1335,57.3427,57.1085,57.3227,608917.34491849,0
+IWP.US,D,20171121,000000,57.5399,57.6296,57.4852,57.6197,847952.87311796,0
+IWP.US,D,20171122,000000,57.6924,57.6974,57.5499,57.5549,520859.22982212,0
+IWP.US,D,20171124,000000,57.7074,57.7323,57.6197,57.6974,101682.25005879,0
+IWP.US,D,20171127,000000,57.7323,57.7573,57.5399,57.5599,621096.37422786,0
+IWP.US,D,20171128,000000,57.6636,58.1409,57.6197,58.1359,257357.26007993,0
+IWP.US,D,20171129,000000,58.1608,58.2454,57.7074,57.8768,560409.96516422,0
+IWP.US,D,20171130,000000,58.0661,58.6112,58.0661,58.3631,576664.39312433,0
+IWP.US,D,20171201,000000,58.383,58.383,57.1235,58.0711,1492942.6643553,0
+IWP.US,D,20171204,000000,58.5425,58.5962,57.7921,57.7921,472922.86750992,0
+IWP.US,D,20171205,000000,57.9167,58.0661,57.6098,57.6296,847375.83440233,0
+IWP.US,D,20171206,000000,57.5399,57.6875,57.4702,57.5301,666066.25576892,0
+IWP.US,D,20171207,000000,57.6296,58.0562,57.5301,57.9914,419295.39814323,0
+IWP.US,D,20171208,000000,58.2893,58.3381,58.1259,58.2794,706489.07223082,0
+IWP.US,D,20171211,000000,58.3242,58.393,58.1409,58.2256,360642.17244978,0
+IWP.US,D,20171212,000000,58.2844,58.2844,58.0163,58.0163,310560.22966104,0
+IWP.US,D,20171213,000000,58.0811,58.2744,58.0212,58.0362,535738.80032065,0
+IWP.US,D,20171214,000000,58.1259,58.2544,57.7124,57.7124,277710.1682394,0
+IWP.US,D,20171215,000000,58.0113,58.4478,57.9515,58.2744,755574.4942463,0
+IWP.US,D,20171218,000000,58.666,58.8404,58.5524,58.7706,562736.18384741,0
+IWP.US,D,20171219,000000,58.8842,58.9341,58.646,58.676,437149.47777762,0
+IWP.US,D,20171220,000000,58.8942,58.9091,58.5574,58.6909,672075.48677621,0
+IWP.US,D,20171221,000000,58.8404,58.8792,58.6361,58.671,694064.1742513,0
+IWP.US,D,20171222,000000,58.651,58.7407,58.5175,58.7257,611428.21599067,0
+IWP.US,D,20171226,000000,58.666,58.7856,58.666,58.7109,347994.48734877,0
+IWP.US,D,20171227,000000,58.7806,58.944,58.6959,58.8354,434763.04635889,0
+IWP.US,D,20171228,000000,58.9241,59.0436,58.7307,59.0138,324469.37157171,0
+IWP.US,D,20171229,000000,59.1573,59.1872,58.661,58.671,417029.39219558,0
+IWP.US,D,20180102,000000,58.9391,59.1722,58.7955,59.1722,1556412.9088922,0
+IWP.US,D,20180103,000000,59.2021,59.7183,59.2021,59.6684,934454.48900051,0
+IWP.US,D,20180104,000000,59.9823,60.067,59.9175,59.9972,623377.43335939,0
+IWP.US,D,20180105,000000,60.2145,60.4407,60.1209,60.4258,578843.09060543,0
+IWP.US,D,20180108,000000,60.4058,60.7496,60.3471,60.6898,879901.75059763,0
+IWP.US,D,20180109,000000,60.7994,60.9579,60.655,60.7944,716508.47142534,0
+IWP.US,D,20180110,000000,60.5952,60.5952,60.2584,60.5155,394282.02425265,0
+IWP.US,D,20180111,000000,60.65,61.1263,60.6101,61.1163,755135.94482243,0
+IWP.US,D,20180112,000000,61.196,61.4929,61.1313,61.4332,2702255.2450216,0
+IWP.US,D,20180116,000000,61.7371,61.8467,60.7944,60.9529,806752.30882196,0
+IWP.US,D,20180117,000000,61.2448,61.6823,61.1263,61.5378,536784.49482792,0
+IWP.US,D,20180118,000000,61.5029,61.6973,61.3983,61.5428,484252.89724813,0
+IWP.US,D,20180119,000000,61.6823,62.0849,61.6773,62.0849,663046.58708139,0
+IWP.US,D,20180122,000000,62.1486,62.4615,61.9852,62.4615,661983.83229904,0
+IWP.US,D,20180123,000000,62.4416,62.6887,62.3221,62.6449,554699.79074346,0
+IWP.US,D,20180124,000000,62.7934,62.9817,62.3171,62.591,555495.60239823,0
+IWP.US,D,20180125,000000,62.8871,62.9069,62.4167,62.595,923534.9094096,0
+IWP.US,D,20180126,000000,62.8133,63.17,62.6549,63.165,582262.17043873,0
+IWP.US,D,20180129,000000,63.1401,63.2547,62.595,62.6589,701789.4682216,0
+IWP.US,D,20180130,000000,62.2523,62.3619,61.9265,62.06,609548.57509611,0
+IWP.US,D,20180131,000000,62.3221,62.4765,61.757,61.9553,402370.60172739,0
+IWP.US,D,20180201,000000,61.762,62.2473,61.7371,61.9454,266238.63857267,0
+IWP.US,D,20180202,000000,61.6126,61.6126,60.7047,60.7047,617743.52840365,0
+IWP.US,D,20180205,000000,60.1547,60.9279,58.5275,58.5325,1144829.7586266,0
+IWP.US,D,20180206,000000,57.4015,59.4891,57.0089,59.2659,1534325.8739491,0
+IWP.US,D,20180207,000000,59.1085,59.9375,58.9589,59.1623,1109907.3755567,0
+IWP.US,D,20180208,000000,59.2509,59.2509,57.0388,57.0388,568501.55327575,0
+IWP.US,D,20180209,000000,57.5848,58.091,55.9068,57.6974,1915278.8056435,0
+IWP.US,D,20180212,000000,58.0661,58.8842,57.812,58.5375,877882.61686572,0
+IWP.US,D,20180213,000000,58.2694,58.8055,58.1409,58.7257,567111.64263027,0
+IWP.US,D,20180214,000000,58.388,59.8378,58.388,59.778,763384.08604637,0
+IWP.US,D,20180215,000000,60.1308,60.5254,59.5837,60.5254,588696.90477721,0
+IWP.US,D,20180216,000000,60.2584,60.8044,60.2584,60.366,373261.75827422,0
+IWP.US,D,20180220,000000,60.2145,60.7397,60.2145,60.2145,492806.11633216,0
+IWP.US,D,20180221,000000,60.3281,61.0366,60.0521,60.057,367808.49152512,0
+IWP.US,D,20180222,000000,60.2484,60.5952,59.9425,60.057,511745.02875194,0
+IWP.US,D,20180223,000000,60.3809,60.8742,60.1597,60.8742,569306.39684085,0
+IWP.US,D,20180226,000000,61.0864,61.3146,60.7546,61.2648,622846.55774101,0
+IWP.US,D,20180227,000000,61.2698,61.4182,60.5005,60.5055,537384.61509218,0
+IWP.US,D,20180228,000000,60.7596,60.9778,60.0172,60.0172,590641.77613528,0
+IWP.US,D,20180301,000000,60.0421,60.2633,58.944,59.4352,1479533.2881496,0
+IWP.US,D,20180302,000000,58.9689,60.1069,58.8154,60.0122,820878.21658058,0
+IWP.US,D,20180305,000000,59.6933,60.8094,59.6784,60.6799,422495.70503739,0
+IWP.US,D,20180306,000000,60.8891,61.1711,60.6052,61.1412,608868.17118446,0
+IWP.US,D,20180307,000000,60.655,61.3535,60.655,61.2947,565049.35643789,0
+IWP.US,D,20180308,000000,61.4929,61.6524,61.1661,61.4929,346509.23987201,0
+IWP.US,D,20180309,000000,61.8766,62.5612,61.8118,62.5612,689847.27567204,0
+IWP.US,D,20180312,000000,62.6837,62.7087,62.4466,62.5512,351587.18056956,0
+IWP.US,D,20180313,000000,62.8671,62.8871,62.1586,62.2871,270849.93056976,0
+IWP.US,D,20180314,000000,62.6,62.6,61.9314,62.05,266176.41874595,0
+IWP.US,D,20180315,000000,62.1786,62.2024,61.7471,61.8816,416099.10543143,0
+IWP.US,D,20180316,000000,61.9364,62.2473,61.9364,62.0849,541784.15896926,0
+IWP.US,D,20180319,000000,61.787,61.8915,61.0276,61.4731,1282851.3981319,0
+IWP.US,D,20180320,000000,61.5826,61.8865,61.5528,61.7471,714499.37314936,0
+IWP.US,D,20180321,000000,61.7171,62.1836,61.6524,61.7171,525414.32326602,0
+IWP.US,D,20180322,000000,61.201,61.4631,60.1796,60.2046,692335.0651956,0
+IWP.US,D,20180323,000000,60.2046,60.4606,58.9689,59.0038,597567.24426844,0
+IWP.US,D,20180326,000000,59.8677,60.5453,59.3406,60.5055,623488.82692014,0
+IWP.US,D,20180327,000000,60.7894,60.8194,59.1283,59.3854,622610.72452679,0
+IWP.US,D,20180328,000000,59.4592,59.6535,58.8404,59.0736,528746.09463279,0
+IWP.US,D,20180329,000000,59.3307,60.3331,59.2908,59.9325,378644.77683186,0
+IWP.US,D,20180402,000000,59.7133,59.8927,57.8967,58.4178,1952244.4075395,0
+IWP.US,D,20180403,000000,58.7706,59.0935,58.3431,58.9888,582581.29793712,0
+IWP.US,D,20180404,000000,58.1159,59.803,58.0163,59.6834,799476.60327705,0
+IWP.US,D,20180405,000000,60.062,60.3431,59.7681,60.0322,548522.96762224,0
+IWP.US,D,20180406,000000,59.4592,59.8228,58.2306,58.6162,1528912.7490237,0
+IWP.US,D,20180409,000000,58.9888,59.5688,58.7059,58.7407,501552.01616993,0
+IWP.US,D,20180410,000000,59.4841,59.9774,59.2708,59.7631,422243.8150937,0
+IWP.US,D,20180411,000000,59.3755,59.9125,59.3755,59.4991,232117.08488547,0
+IWP.US,D,20180412,000000,59.788,60.1896,59.6386,59.9923,532864.64574401,0
+IWP.US,D,20180413,000000,60.2833,60.2833,59.4054,59.6336,281015.84742077,0
+IWP.US,D,20180416,000000,60.0471,60.4058,59.813,60.2584,1125073.9600946,0
+IWP.US,D,20180417,000000,60.6997,61.1512,60.5055,61.0028,873192.04476683,0
+IWP.US,D,20180418,000000,61.1611,61.3834,60.9778,61.1661,329889.52131627,0
+IWP.US,D,20180419,000000,60.9678,61.0665,60.3181,60.5303,739138.42453397,0
+IWP.US,D,20180420,000000,60.5752,60.6101,59.9525,60.1308,603796.25176047,0
+IWP.US,D,20180423,000000,60.2145,60.5005,59.798,60.0521,672071.47259385,0
+IWP.US,D,20180424,000000,60.3032,60.4108,58.7457,59.2021,405957.27367463,0
+IWP.US,D,20180425,000000,59.1323,59.3107,58.641,59.1772,868015.75660123,0
+IWP.US,D,20180426,000000,59.4642,59.8977,59.2808,59.7481,300126.36613685,0
+IWP.US,D,20180427,000000,59.808,59.9574,59.509,59.7731,330428.42529939,0
+IWP.US,D,20180430,000000,59.9574,60.0919,59.3307,59.3307,470028.64202144,0
+IWP.US,D,20180501,000000,59.2021,59.5688,58.9091,59.5588,1539496.1408411,0
+IWP.US,D,20180502,000000,59.3954,59.6684,59.0736,59.1473,495687.29572794,0
+IWP.US,D,20180503,000000,58.944,59.4104,58.4129,59.2858,499733.5915565,0
+IWP.US,D,20180504,000000,59.0586,60.2833,58.9141,60.0521,281866.85408313,0
+IWP.US,D,20180507,000000,60.3431,60.625,60.2484,60.4358,319750.70019624,0
+IWP.US,D,20180508,000000,60.3431,60.7446,60.3431,60.6799,304308.14062038,0
+IWP.US,D,20180509,000000,60.8542,61.2747,60.64,61.191,231318.26259391,0
+IWP.US,D,20180510,000000,61.2947,61.767,61.2548,61.6225,372583.36145376,0
+IWP.US,D,20180511,000000,61.5776,61.8218,61.4929,61.6773,288171.12749458,0
+IWP.US,D,20180514,000000,61.8617,62.0152,61.478,61.5976,282116.73693563,0
+IWP.US,D,20180515,000000,61.3535,61.3983,61.0765,61.3495,607220.34932174,0
+IWP.US,D,20180516,000000,61.4032,61.8766,61.4032,61.7122,257291.02607083,0
+IWP.US,D,20180517,000000,61.7073,61.9314,61.4731,61.7073,295186.91473106,0
+IWP.US,D,20180518,000000,61.5976,61.8915,61.5727,61.8068,560150.04685579,0
+IWP.US,D,20180521,000000,62.1337,62.332,62.0102,62.1586,412126.06843112,0
+IWP.US,D,20180522,000000,62.3121,62.3121,61.7371,61.772,341827.69968346,0
+IWP.US,D,20180523,000000,61.478,61.9065,61.4481,61.9015,446708.24954524,0
+IWP.US,D,20180524,000000,61.8318,62.06,61.5428,61.9952,288275.49623619,0
+IWP.US,D,20180525,000000,61.8816,62.04,61.7321,61.8417,421111.81566547,0
+IWP.US,D,20180529,000000,61.4432,61.6923,61.0466,61.3634,269126.8427876,0
+IWP.US,D,20180530,000000,61.6923,62.2623,61.6673,62.0999,242510.80658595,0
+IWP.US,D,20180531,000000,61.9952,62.0899,61.4681,61.5727,1122510.9046516,0
+IWP.US,D,20180601,000000,61.9265,62.3519,61.9115,62.2871,615954.2066124,0
+IWP.US,D,20180604,000000,62.5013,62.7684,62.3669,62.7634,508048.97033512,0
+IWP.US,D,20180605,000000,62.7585,63.0703,62.7137,63.0265,317271.94258301,0
+IWP.US,D,20180606,000000,63.1152,63.5985,62.9518,63.5985,557425.42057241,0
+IWP.US,D,20180607,000000,63.6433,63.7231,62.9866,63.3195,507184.91758008,0
+IWP.US,D,20180608,000000,63.2348,63.6683,63.2049,63.6583,251923.06069708,0
+IWP.US,D,20180611,000000,63.6881,63.9204,63.6881,63.7918,227019.07327606,0
+IWP.US,D,20180612,000000,63.8755,64.2372,63.8357,64.1924,277314.77127599,0
+IWP.US,D,20180613,000000,64.2372,64.3369,63.8407,63.9005,354713.22508988,0
+IWP.US,D,20180614,000000,64.1237,64.2621,64.009,64.1635,601602.50109548,0
+IWP.US,D,20180615,000000,63.9542,64.2372,63.6931,64.2372,717630.43539765,0
+IWP.US,D,20180618,000000,63.8357,64.2571,63.7031,64.2372,494059.54477707,0
+IWP.US,D,20180619,000000,63.6733,63.8118,63.2448,63.7868,275038.72987243,0
+IWP.US,D,20180620,000000,64.014,64.1774,63.8905,64.0439,725224.26489534,0
+IWP.US,D,20180621,000000,64.1037,64.1037,63.3892,63.5039,1036967.6748098,0
+IWP.US,D,20180622,000000,63.7181,63.7181,63.2697,63.2945,1045060.2664669,0
+IWP.US,D,20180625,000000,63.0016,63.0455,61.777,62.0999,902428.33851024,0
+IWP.US,D,20180626,000000,62.2573,62.4217,62.045,62.1736,367901.82126521,0
+IWP.US,D,20180627,000000,62.337,62.5313,61.2359,61.2359,440851.55746799,0
+IWP.US,D,20180628,000000,61.1213,61.8318,60.9279,61.6923,494749.98414464,0
+IWP.US,D,20180629,000000,61.9653,62.2324,61.767,61.767,427819.51440508,0
+IWP.US,D,20180702,000000,61.3584,62.03,61.2359,62.0201,1241080.8199394,0
+IWP.US,D,20180703,000000,62.2473,62.3221,61.777,61.8517,766903.52043892,0
+IWP.US,D,20180705,000000,62.1786,62.4366,61.8417,62.4366,303648.81116618,0
+IWP.US,D,20180706,000000,62.4965,63.1351,62.3519,63.0753,225514.75843306,0
+IWP.US,D,20180709,000000,63.3444,63.5836,63.1551,63.5836,321942.44377004,0
+IWP.US,D,20180710,000000,63.7081,63.752,63.3842,63.6234,342599.42624402,0
+IWP.US,D,20180711,000000,63.2448,63.5089,63.1152,63.2945,283438.40648082,0
+IWP.US,D,20180712,000000,63.6783,64.0539,63.4939,64.0389,200529.48381906,0
+IWP.US,D,20180713,000000,64.0689,64.2273,63.9243,64.0439,259239.91161127,0
+IWP.US,D,20180716,000000,64.1037,64.1536,63.6483,63.757,390048.0653983,0
+IWP.US,D,20180717,000000,63.5387,64.3369,63.5039,64.2771,255691.37439654,0
+IWP.US,D,20180718,000000,64.3319,64.5003,64.1087,64.4853,288062.7445706,0
+IWP.US,D,20180719,000000,64.2671,64.6099,64.1087,64.4705,688047.91842486,0
+IWP.US,D,20180720,000000,64.4355,64.5502,64.2921,64.302,554076.58893058,0
+IWP.US,D,20180723,000000,64.2621,64.4605,63.9991,64.312,394137.51368734,0
+IWP.US,D,20180724,000000,64.6099,64.6937,63.5138,63.7131,377938.28073481,0
+IWP.US,D,20180725,000000,63.752,64.5202,63.752,64.4903,339595.81428596,0
+IWP.US,D,20180726,000000,64.5551,64.7982,64.3818,64.605,397531.50488084,0
+IWP.US,D,20180727,000000,64.6537,64.6787,63.2099,63.6035,608927.38037441,0
+IWP.US,D,20180730,000000,63.5337,63.6234,62.3619,62.5213,696712.53106965,0
+IWP.US,D,20180731,000000,62.7435,63.2945,62.5313,63.0903,279761.41543027,0
+IWP.US,D,20180801,000000,63.0654,63.3842,62.8182,62.9966,784806.77380735,0
+IWP.US,D,20180802,000000,62.625,63.8357,62.605,63.7918,314266.32353377,0
+IWP.US,D,20180803,000000,63.9005,63.9443,63.4689,63.757,256704.95544487,0
+IWP.US,D,20180806,000000,63.738,64.2173,63.6733,64.2173,301318.57830062,0
+IWP.US,D,20180807,000000,64.3917,64.5352,64.1724,64.4505,272662.33390963,0
+IWP.US,D,20180808,000000,64.4555,64.5153,64.2721,64.3868,311760.47018955,0
+IWP.US,D,20180809,000000,64.4355,64.8571,64.4355,64.5003,319899.22494392,0
+IWP.US,D,20180810,000000,64.1087,64.5053,64.0489,64.2074,398770.88368745,0
+IWP.US,D,20180813,000000,64.2173,64.4455,63.752,63.8805,278070.44110707,0
+IWP.US,D,20180814,000000,64.0788,64.5202,63.9991,64.4405,299518.21750785,0
+IWP.US,D,20180815,000000,64.0639,64.1286,63.3792,63.7968,1316318.6400928,0
+IWP.US,D,20180816,000000,64.1536,64.4555,64.0389,64.2123,507932.55904641,0
+IWP.US,D,20180817,000000,64.0937,64.5252,63.9892,64.4355,261978.58753293,0
+IWP.US,D,20180820,000000,64.605,64.8521,64.4256,64.7385,245261.52505473,0
+IWP.US,D,20180821,000000,64.8819,65.3294,64.8819,65.14,297491.05541121,0
+IWP.US,D,20180822,000000,65.0703,65.3942,65.0463,65.2895,435350.12053045,0
+IWP.US,D,20180823,000000,65.2198,65.5436,65.1101,65.2497,324918.95999711,0
+IWP.US,D,20180824,000000,65.5187,65.9103,65.5187,65.8953,216987.63153443,0
+IWP.US,D,20180827,000000,66.2063,66.5331,66.2063,66.3548,407800.78692787,0
+IWP.US,D,20180828,000000,66.5281,66.573,66.1824,66.5132,227819.9026588,0
+IWP.US,D,20180829,000000,66.548,66.9158,66.4494,66.846,471210.8187293,0
+IWP.US,D,20180830,000000,66.6567,66.7912,66.3796,66.4783,395085.86427216,0
+IWP.US,D,20180831,000000,66.3348,66.7464,66.3348,66.7214,693170.01512847,0
+IWP.US,D,20180904,000000,66.573,66.9855,66.4295,66.9556,835058.31580121,0
+IWP.US,D,20180905,000000,66.8559,67.13,65.8705,66.3298,536365.0127703,0
+IWP.US,D,20180906,000000,66.3498,66.5829,65.9402,66.1335,638225.89394455,0
+IWP.US,D,20180907,000000,65.9153,66.548,65.7758,66.0499,260909.81147702,0
+IWP.US,D,20180910,000000,66.3846,66.5082,66.1624,66.4395,321053.30237518,0
+IWP.US,D,20180911,000000,66.2661,66.7612,66.1774,66.6467,352238.48165902,0
+IWP.US,D,20180912,000000,66.558,66.7214,65.9701,66.6766,648392.81434116,0
+IWP.US,D,20180913,000000,66.9606,67.2247,66.7962,66.9207,275923.85708493,0
+IWP.US,D,20180914,000000,67.0553,67.2695,66.9058,67.15,361296.48417603,0
+IWP.US,D,20180917,000000,67.0801,67.15,66.1186,66.1874,564014.70093212,0
+IWP.US,D,20180918,000000,66.2611,66.7464,66.2611,66.5879,349962.44025546,0
+IWP.US,D,20180919,000000,66.5829,66.6367,66.1236,66.2461,768514.21111472,0
+IWP.US,D,20180920,000000,66.553,66.7214,66.4145,66.6417,260508.39324006,0
+IWP.US,D,20180921,000000,66.8509,66.9606,66.4145,66.4445,675432.3467828,0
+IWP.US,D,20180924,000000,66.2909,66.4494,66.0449,66.3946,433659.14620725,0
+IWP.US,D,20180925,000000,66.5232,66.6716,66.4395,66.5331,668737.69413589,0
+IWP.US,D,20180926,000000,66.6617,66.9008,66.2661,66.3059,396311.19344047,0
+IWP.US,D,20180927,000000,66.4494,66.6118,66.3348,66.3996,410257.46653807,0
+IWP.US,D,20180928,000000,66.2063,66.6267,66.2063,66.4245,332780.73616797,0
+IWP.US,D,20181001,000000,66.7464,66.7712,65.9352,66.0647,619893.12306257,0
+IWP.US,D,20181002,000000,66.0548,66.0597,65.4141,65.4987,594262.56863267,0
+IWP.US,D,20181003,000000,65.8007,65.9003,65.429,65.6173,486974.51289471,0
+IWP.US,D,20181004,000000,65.4639,65.4639,64.2223,64.5551,483040.61417251,0
+IWP.US,D,20181005,000000,64.575,64.8671,63.4739,64.0439,406942.75544637,0
+IWP.US,D,20181008,000000,63.8556,63.9393,62.7984,63.4241,380843.54522481,0
+IWP.US,D,20181009,000000,63.2497,63.6633,62.9866,63.0753,351350.34380975,0
+IWP.US,D,20181010,000000,62.8382,62.8382,60.6799,60.7297,1476154.35014,0
+IWP.US,D,20181011,000000,60.3759,61.221,59.4104,59.6784,1736313.5095139,0
+IWP.US,D,20181012,000000,60.9279,61.1711,59.9972,60.8294,600578.88459123,0
+IWP.US,D,20181015,000000,60.7646,61.2309,60.4855,60.7347,510645.14278267,0
+IWP.US,D,20181016,000000,61.191,62.4765,61.0326,62.3768,580747.82013981,0
+IWP.US,D,20181017,000000,62.4316,62.4316,61.5577,62.0899,505909.41113213,0
+IWP.US,D,20181018,000000,61.8318,61.9404,60.7397,61.0715,582205.97188556,0
+IWP.US,D,20181019,000000,61.3245,61.5876,60.2434,60.3032,493081.08782447,0
+IWP.US,D,20181022,000000,60.5055,60.5952,59.9475,60.352,351402.52818056,0
+IWP.US,D,20181023,000000,59.3307,60.2683,58.6361,59.9475,587394.30259827,0
+IWP.US,D,20181024,000000,59.9026,60.1497,57.6676,57.6825,552733.84492795,0
+IWP.US,D,20181025,000000,58.0312,59.0985,57.7771,58.7059,643971.19246104,0
+IWP.US,D,20181026,000000,57.6386,58.5962,56.8594,57.7622,645458.44702897,0
+IWP.US,D,20181029,000000,58.8254,59.1473,56.686,57.5101,595795.98629786,0
+IWP.US,D,20181030,000000,57.5251,58.8992,57.5001,58.8354,663476.10459494,0
+IWP.US,D,20181031,000000,59.4941,60.3958,59.4941,59.8478,864581.62358403,0
+IWP.US,D,20181101,000000,60.0222,61.0665,59.7083,61.0028,859582.96298829,0
+IWP.US,D,20181102,000000,61.3684,61.6923,60.3381,60.8791,734822.17494106,0
+IWP.US,D,20181105,000000,60.9329,60.9329,60.2145,60.7596,970453.6764911,0
+IWP.US,D,20181106,000000,60.6799,61.0963,60.6699,61.0276,464432.87179822,0
+IWP.US,D,20181107,000000,61.5677,62.2623,61.3983,62.2324,528899.63710843,0
+IWP.US,D,20181108,000000,62.0102,62.3121,61.8368,62.05,810393.17223119,0
+IWP.US,D,20181109,000000,61.6524,61.6574,60.7496,61.221,467529.81349636,0
+IWP.US,D,20181112,000000,61.1063,61.1611,59.7681,59.8278,443780.9070522,0
+IWP.US,D,20181113,000000,60.0471,60.7147,59.7631,59.9475,575358.78030862,0
+IWP.US,D,20181114,000000,60.4756,60.7097,59.2021,59.4891,494041.4809564,0
+IWP.US,D,20181115,000000,59.1134,60.4606,58.8603,60.3231,919281.88318901,0
+IWP.US,D,20181116,000000,59.8677,60.65,59.7631,60.4208,875166.01894708,0
+IWP.US,D,20181119,000000,60.3131,60.3131,58.5375,58.656,1075516.8716507,0
+IWP.US,D,20181120,000000,57.5599,58.5325,57.2829,57.812,1509476.0779901,0
+IWP.US,D,20181121,000000,58.3093,58.8992,58.1707,58.5574,1626046.9304578,0
+IWP.US,D,20181123,000000,58.096,58.9639,57.9316,58.5863,298084.15085631,0
+IWP.US,D,20181126,000000,59.2609,59.7083,59.1722,59.6734,1406609.6441322,0
+IWP.US,D,20181127,000000,59.4054,59.6236,59.1473,59.3954,1922399.9651672,0
+IWP.US,D,20181128,000000,59.798,61.1063,59.5987,61.1063,1807323.3920866,0
+IWP.US,D,20181129,000000,60.8393,61.3684,60.4805,60.9678,1728579.1836333,0
+IWP.US,D,20181130,000000,60.9181,61.4182,60.8144,61.3535,684563.60812805,0
+IWP.US,D,20181203,000000,62.3718,62.5363,61.6424,62.2423,952319.60763643,0
+IWP.US,D,20181204,000000,62.04,62.1387,59.8478,59.9325,1064720.7281676,0
+IWP.US,D,20181206,000000,58.8603,59.9674,58.2844,59.9674,3253826.9841535,0
+IWP.US,D,20181207,000000,59.7481,60.2096,57.8868,58.1558,2337587.8512007,0
+IWP.US,D,20181210,000000,58.106,58.651,57.3716,58.4178,2396699.6972298,0
+IWP.US,D,20181211,000000,59.3157,59.4592,58.0711,58.3631,3446282.9436818,0
+IWP.US,D,20181212,000000,59.2021,59.6983,58.9689,58.9888,3020346.0808081,0
+IWP.US,D,20181213,000000,59.1473,59.3555,58.2306,58.4129,1320380.9926508,0
+IWP.US,D,20181214,000000,57.8668,58.4378,57.4304,57.5948,2283753.651442,0
+IWP.US,D,20181217,000000,57.3626,57.4902,55.838,56.116,2113823.2762808,0
+IWP.US,D,20181218,000000,56.6412,56.9491,55.868,56.2894,2148966.4393811,0
+IWP.US,D,20181219,000000,56.2894,57.0936,54.9402,55.3418,2357349.6710063,0
+IWP.US,D,20181220,000000,55.1036,55.3717,53.5422,54.2994,2469950.4971104,0
+IWP.US,D,20181221,000000,54.439,54.9651,52.9851,53.0998,2290023.8043032,0
+IWP.US,D,20181224,000000,52.7072,53.1196,52.0135,52.0435,1128486.0151088,0
+IWP.US,D,20181226,000000,52.4291,54.711,52.1322,54.697,2954150.2064421,0
+IWP.US,D,20181227,000000,53.869,55.297,53.303,55.297,3777935.6946039,0
+IWP.US,D,20181228,000000,55.4962,55.9317,54.7409,55.1673,2116499.7323757,0
+IWP.US,D,20181231,000000,55.5859,55.8131,55.1435,55.8131,2526595.6280734,0
+IWP.US,D,20190102,000000,54.8854,55.8081,54.8256,55.5311,1192112.8127582,0
+IWP.US,D,20190103,000000,55.0289,55.1385,53.9925,54.1112,1047510.9248036,0
+IWP.US,D,20190104,000000,54.9153,56.3393,54.7957,56.0961,1368283.2344129,0
+IWP.US,D,20190107,000000,56.2456,57.4404,56.2456,57.0488,1489558.7086177,0
+IWP.US,D,20190108,000000,57.6676,57.837,56.9591,57.812,2287729.6990791,0
+IWP.US,D,20190109,000000,58.0212,58.5863,57.9665,58.3481,2950806.3925283,0
+IWP.US,D,20190110,000000,57.9365,58.7507,57.8469,58.7158,2238366.2949345,0
+IWP.US,D,20190111,000000,58.4129,58.7607,58.2893,58.7109,1929170.8872791,0
+IWP.US,D,20190114,000000,58.2594,58.5574,58.091,58.2594,1445933.5781705,0
+IWP.US,D,20190115,000000,58.3681,59.0188,58.3681,58.9291,821372.96455764,0
+IWP.US,D,20190116,000000,58.9639,59.2957,58.8792,59.0336,661560.33605904,0
+IWP.US,D,20190117,000000,58.7756,59.9275,58.7756,59.6336,1139239.0061313,0
+IWP.US,D,20190118,000000,60.1896,60.8492,59.9923,60.7795,895607.23911869,0
+IWP.US,D,20190122,000000,60.3759,60.4457,59.4592,59.8228,2299591.6079812,0
+IWP.US,D,20190123,000000,60.1069,60.3909,59.231,59.818,913077.96433679,0
+IWP.US,D,20190124,000000,59.8877,60.4556,59.8877,60.357,922858.51968033,0
+IWP.US,D,20190125,000000,60.8492,61.2847,60.7695,61.216,991080.55259731,0
+IWP.US,D,20190128,000000,60.5503,60.9479,60.4358,60.8692,2513314.7057036,0
+IWP.US,D,20190129,000000,60.9579,60.9579,60.4506,60.7197,738586.47445815,0
+IWP.US,D,20190130,000000,61.0815,61.7471,60.6749,61.5926,755688.89844384,0
+IWP.US,D,20190131,000000,61.5976,62.3519,61.5976,62.1297,1087637.6953157,0
+IWP.US,D,20190201,000000,62.2523,62.625,62.03,62.5712,2952814.4872587,0
+IWP.US,D,20190204,000000,62.595,63.1152,62.4815,63.1152,1503017.2585574,0
+IWP.US,D,20190205,000000,63.2099,63.5586,63.185,63.4789,924284.55796712,0
+IWP.US,D,20190206,000000,63.4689,63.6633,63.16,63.4441,1053007.3440131,0
+IWP.US,D,20190207,000000,63.0066,63.3295,62.5462,63.0903,707674.25957544,0
+IWP.US,D,20190208,000000,62.7286,63.3594,62.6349,63.3594,864324.71591238,0
+IWP.US,D,20190211,000000,63.5886,63.748,63.3644,63.5636,672131.68532939,0
+IWP.US,D,20190212,000000,63.9892,64.4953,63.9293,64.4555,835370.41848044,0
+IWP.US,D,20190213,000000,64.6737,64.8172,64.3468,64.6398,1409327.2455964,0
+IWP.US,D,20190214,000000,64.2971,64.8521,64.1874,64.6398,477547.2055997,0
+IWP.US,D,20190215,000000,65.1301,65.2895,65.0215,65.2845,1309123.2181953,0
+IWP.US,D,20190219,000000,65.0753,65.4091,64.9069,65.2347,741606.14314568,0
+IWP.US,D,20190220,000000,65.2447,65.4041,64.9816,65.2597,556676.77556049,0
+IWP.US,D,20190221,000000,65.175,65.2347,64.8082,65.0264,862241.35526256,0
+IWP.US,D,20190222,000000,65.2297,65.721,65.2297,65.707,770177.08616132,0
+IWP.US,D,20190225,000000,66.1574,66.3099,65.7858,65.8356,617333.07825636,0
+IWP.US,D,20190226,000000,65.7608,65.9652,65.6024,65.6523,799863.97187572,0
+IWP.US,D,20190227,000000,65.5436,65.9502,65.3991,65.8953,901348.52345281,0
+IWP.US,D,20190228,000000,65.8306,66.0697,65.6024,65.7957,623821.00051123,0
+IWP.US,D,20190301,000000,66.2312,66.3946,65.7558,66.2411,3334395.6384939,0
+IWP.US,D,20190304,000000,66.4982,66.573,64.9368,65.5676,1368592.3264553,0
+IWP.US,D,20190305,000000,65.5536,65.7021,65.2695,65.439,1577191.3203829,0
+IWP.US,D,20190306,000000,65.429,65.429,64.7484,64.8132,991382.61982062,0
+IWP.US,D,20190307,000000,64.7185,64.7185,64.0788,64.3568,731285.68027344,0
+IWP.US,D,20190308,000000,63.7719,64.2223,63.6284,64.1974,987843.11451622,0
+IWP.US,D,20190311,000000,64.4016,65.2048,64.4016,65.1898,671105.05818837,0
+IWP.US,D,20190312,000000,65.2995,65.5824,65.0902,65.4191,487218.37447368,0
+IWP.US,D,20190313,000000,65.6821,66.0947,65.5436,65.7508,1727351.8473738,0
+IWP.US,D,20190314,000000,65.7409,65.7409,65.4141,65.5974,452233.771577,0
+IWP.US,D,20190315,000000,65.7359,66.1674,65.6173,65.8904,1013130.4563535,0
+IWP.US,D,20190318,000000,66.1146,66.3946,65.8206,66.2312,596860.74817138,0
+IWP.US,D,20190319,000000,66.558,66.7314,66.1385,66.3598,727285.54754213,0
+IWP.US,D,20190320,000000,66.3059,66.5032,65.5486,65.9602,2179683.9664189,0
+IWP.US,D,20190321,000000,65.7758,67.2994,65.7758,67.1598,3299849.585021,0
+IWP.US,D,20190322,000000,66.7662,66.8659,65.434,65.439,1229429.6556116,0
+IWP.US,D,20190325,000000,65.3394,65.6971,65.0016,65.434,750849.80159729,0
+IWP.US,D,20190326,000000,65.9302,66.2162,65.5436,65.9352,629714.8237754,0
+IWP.US,D,20190327,000000,65.9602,66.1824,64.9766,65.5336,435772.61322485,0
+IWP.US,D,20190328,000000,65.7021,66.1963,65.5486,66.0647,672428.73482474,0
+IWP.US,D,20190329,000000,66.4982,66.7862,66.3398,66.7015,425788.33812606,0
+IWP.US,D,20190401,000000,67.3143,67.5854,67.1051,67.5554,1807166.8389742,0
+IWP.US,D,20190402,000000,67.5904,67.7149,67.3143,67.6451,711186.66914884,0
+IWP.US,D,20190403,000000,68.0776,68.3895,67.8495,68.1414,801490.719281,0
+IWP.US,D,20190404,000000,68.2062,68.2849,67.5066,67.958,590420.99610495,0
+IWP.US,D,20190405,000000,68.1514,68.548,68.1514,68.4732,2653560.2022416,0
+IWP.US,D,20190408,000000,68.3348,68.5729,67.949,68.5629,522564.25378361,0
+IWP.US,D,20190409,000000,68.3098,68.3935,68.0228,68.1314,355986.72444664,0
+IWP.US,D,20190410,000000,68.2659,68.6177,68.2261,68.5878,1390476.6451888,0
+IWP.US,D,20190411,000000,68.7372,68.7871,68.5131,68.7472,644559.27017818,0
+IWP.US,D,20190412,000000,69.1937,69.1937,68.8907,69.1298,483535.36214956,0
+IWP.US,D,20190415,000000,69.2235,69.2585,68.8708,69.125,532912.81593245,0
+IWP.US,D,20190416,000000,69.3969,69.5166,68.8758,69.0501,401472.42842219,0
+IWP.US,D,20190417,000000,69.3372,69.3372,68.2659,68.4085,1355442.8685582,0
+IWP.US,D,20190418,000000,68.518,68.538,67.9092,68.4932,1924782.3824035,0
+IWP.US,D,20190422,000000,68.2799,68.6077,68.2411,68.558,2873334.6798861,0
+IWP.US,D,20190423,000000,68.6625,69.4517,68.6377,69.3571,1473962.6065662,0
+IWP.US,D,20190424,000000,69.3422,69.7058,69.3222,69.4069,475505.99386477,0
+IWP.US,D,20190425,000000,69.2435,69.2435,68.5131,68.9655,1280473.9986235,0
+IWP.US,D,20190426,000000,69.0203,69.5664,68.7821,69.5464,429081.97476031,0
+IWP.US,D,20190429,000000,69.6112,69.7547,69.3969,69.5215,307017.71371986,0
+IWP.US,D,20190430,000000,69.4916,69.7108,69.0751,69.6161,516161.6329041,0
+IWP.US,D,20190501,000000,69.8393,70.1941,68.8609,68.8609,2081942.6399014,0
+IWP.US,D,20190502,000000,68.7124,69.2385,68.4234,69.0801,455322.68491041,0
+IWP.US,D,20190503,000000,69.3571,69.7945,69.2834,69.7497,476056.940395,0
+IWP.US,D,20190506,000000,68.4981,69.6909,68.2699,69.5713,527164.50677917,0
+IWP.US,D,20190507,000000,68.8758,69.0751,67.7498,68.2511,426928.36591903,0
+IWP.US,D,20190508,000000,68.1614,68.6825,67.968,68.3148,585363.12631926,0
+IWP.US,D,20190509,000000,67.695,68.3446,67.14,68.2699,637040.70659992,0
+IWP.US,D,20190510,000000,67.9342,68.5729,67.0104,68.3546,380770.28639656,0
+IWP.US,D,20190513,000000,66.9356,67.0503,65.9053,66.1824,2407568.0959956,0
+IWP.US,D,20190514,000000,66.4046,67.4379,66.4046,67.0553,685781.91247722,0
+IWP.US,D,20190515,000000,66.6068,67.69,66.6068,67.4777,433299.87688518,0
+IWP.US,D,20190516,000000,67.6601,68.4932,67.6451,68.1314,431065.98439649,0
+IWP.US,D,20190517,000000,67.5604,68.2749,67.4479,67.5216,1564579.7629232,0
+IWP.US,D,20190520,000000,66.9556,67.2695,66.6766,66.8709,366603.23326865,0
+IWP.US,D,20190521,000000,67.3492,67.9292,67.3492,67.8096,351009.13830834,0
+IWP.US,D,20190522,000000,67.4429,67.8643,67.4429,67.5504,268967.2790384,0
+IWP.US,D,20190523,000000,66.8958,66.8958,66.1046,66.4295,431218.52332654,0
+IWP.US,D,20190524,000000,66.8261,67.0004,66.3946,66.6865,332504.76113006,0
+IWP.US,D,20190528,000000,66.7662,67.2097,66.2112,66.2411,1143283.2948688,0
+IWP.US,D,20190529,000000,65.8804,66.0548,65.3942,65.7359,3534884.9804892,0
+IWP.US,D,20190530,000000,65.9552,66.4933,65.9252,66.2262,512195.62072293,0
+IWP.US,D,20190531,000000,65.4987,65.975,65.3194,65.6273,443436.69091401,0
+IWP.US,D,20190603,000000,65.6721,65.9103,64.8869,65.2247,1583991.345317,0
+IWP.US,D,20190604,000000,65.9252,67.0353,65.7808,67.0204,1485091.9271859,0
+IWP.US,D,20190605,000000,67.4229,67.7548,66.8709,67.7298,2700880.38756,0
+IWP.US,D,20190606,000000,67.8295,68.3298,67.5066,68.1364,578531.99147179,0
+IWP.US,D,20190607,000000,68.4483,69.0103,68.4483,68.821,606245.90655152,0
+IWP.US,D,20190610,000000,69.367,69.9789,69.2485,69.4417,1388127.3449571,0
+IWP.US,D,20190611,000000,69.954,69.954,68.7572,69.0551,870869.84026602,0
+IWP.US,D,20190612,000000,68.9904,69.2235,68.7871,69.0801,375089.21479798,0
+IWP.US,D,20190613,000000,69.3422,69.4368,69.0701,69.372,399063.91900043,0
+IWP.US,D,20190614,000000,69.2873,69.2873,68.7622,68.9406,779540.16653842,0
+IWP.US,D,20190617,000000,69.11,69.2684,68.8957,68.9206,676358.61936458,0
+IWP.US,D,20190618,000000,69.4467,70.1254,69.3422,69.7447,537088.56914243,0
+IWP.US,D,20190619,000000,69.8643,70.2639,69.6311,70.1503,819690.01859918,0
+IWP.US,D,20190620,000000,70.9813,71.089,70.1602,70.6974,585329.00576912,0
+IWP.US,D,20190621,000000,70.6027,70.6824,70.2091,70.2888,445455.82464592,0
+IWP.US,D,20190624,000000,70.3586,70.4731,69.8195,69.8245,425611.7141018,0
+IWP.US,D,20190625,000000,69.924,70.0038,69.0403,69.0701,547835.53889144,0
+IWP.US,D,20190626,000000,69.3621,69.5913,69.0003,69.0103,615505.6217326,0
+IWP.US,D,20190627,000000,69.2485,69.7846,69.1887,69.7008,534690.09517658,0
+IWP.US,D,20190628,000000,69.8095,70.2888,69.7447,70.2091,525325.00770831,0
+IWP.US,D,20190701,000000,71.1338,71.4019,70.533,70.8319,1489813.6091982,0
+IWP.US,D,20190702,000000,70.8169,70.9514,70.6226,70.9514,931107.66444986,0
+IWP.US,D,20190703,000000,71.1438,71.5553,71.0451,71.5453,329929.66313996,0
+IWP.US,D,20190705,000000,71.1388,71.5154,70.7522,71.4955,345708.41048928,0
+IWP.US,D,20190708,000000,71.1637,71.4467,70.9464,71.084,377139.45844325,0
+IWP.US,D,20190709,000000,70.7621,71.5104,70.7621,71.4716,319025.13673294,0
+IWP.US,D,20190710,000000,71.8871,72.0007,71.4367,71.6301,352856.66574395,0
+IWP.US,D,20190711,000000,71.8343,71.8393,71.4019,71.8393,424337.21119945,0
+IWP.US,D,20190712,000000,71.9708,72.3684,71.8832,72.3286,303236.3539277,0
+IWP.US,D,20190715,000000,72.493,72.493,72.1791,72.4232,867162.7428477,0
+IWP.US,D,20190716,000000,72.4133,72.7162,72.0794,72.1991,405036.0188208,0
+IWP.US,D,20190717,000000,72.1941,72.3734,71.9758,71.9758,339660.04120387,0
+IWP.US,D,20190718,000000,71.6051,72.4282,71.6051,72.2738,309044.87581652,0
+IWP.US,D,20190719,000000,72.5518,72.6415,71.7197,71.7446,362608.1182653,0
+IWP.US,D,20190722,000000,71.8832,72.1791,71.8443,71.8732,321625.32336285,0
+IWP.US,D,20190723,000000,72.1791,72.2936,71.7496,72.2936,473696.60116166,0
+IWP.US,D,20190724,000000,72.0455,72.9533,72.0455,72.9134,503091.45510867,0
+IWP.US,D,20190725,000000,72.6215,72.6813,72.2089,72.3186,503305.21031985,0
+IWP.US,D,20190726,000000,72.507,73.1427,72.507,73.0231,341018.84193599,0
+IWP.US,D,20190729,000000,73.0281,73.043,72.2638,72.6912,463550.75522249,0
+IWP.US,D,20190730,000000,72.1591,72.6514,72.1591,72.5667,252538.23414522,0
+IWP.US,D,20190731,000000,72.5318,72.7511,71.2922,71.8143,653705.58470732,0
+IWP.US,D,20190801,000000,71.8443,72.5717,70.8119,71.1687,558092.77839136,0
+IWP.US,D,20190802,000000,70.797,70.797,69.7398,70.2041,450658.20499693,0
+IWP.US,D,20190805,000000,68.9256,68.9456,67.2845,67.9292,956365.90346499,0
+IWP.US,D,20190806,000000,68.4433,69.11,68.2609,69.0701,398132.62869069,0
+IWP.US,D,20190807,000000,68.3248,69.5963,68.0327,69.4269,2206257.8537056,0
+IWP.US,D,20190808,000000,69.8942,71.1488,69.8942,71.1388,407284.96449338,0
+IWP.US,D,20190809,000000,70.8667,71.0003,70.1254,70.508,480713.39194373,0
+IWP.US,D,20190812,000000,70.1403,70.1752,69.2873,69.5364,279595.83040752,0
+IWP.US,D,20190813,000000,69.4069,70.9166,69.2086,70.5678,429510.48872828,0
+IWP.US,D,20190814,000000,69.382,69.5564,68.2659,68.4633,627327.38881107,0
+IWP.US,D,20190815,000000,68.7472,68.8858,68.2749,68.7024,419385.71724654,0
+IWP.US,D,20190816,000000,69.1937,69.8593,69.1837,69.7547,329895.54258982,0
+IWP.US,D,20190819,000000,70.7073,70.7073,70.1503,70.3336,278443.76006744,0
+IWP.US,D,20190820,000000,70.2091,70.4283,69.8942,70.0576,249978.18933901,0
+IWP.US,D,20190821,000000,70.6625,70.9514,70.3884,70.792,256248.34220032,0
+IWP.US,D,20190822,000000,70.9953,71.0301,70.1403,70.6824,212351.25089754,0
+IWP.US,D,20190823,000000,70.3984,70.8617,68.7572,68.9506,412638.88022884,0
+IWP.US,D,20190826,000000,69.6361,69.6361,69.0551,69.5664,372864.35421963,0
+IWP.US,D,20190827,000000,69.9689,70.0964,69.0751,69.377,225532.82225373,0
+IWP.US,D,20190828,000000,69.125,69.7895,68.8259,69.7158,338703.66225432,0
+IWP.US,D,20190829,000000,70.4383,70.8617,70.2389,70.6824,273309.62081673,0
+IWP.US,D,20190830,000000,71.0201,71.0201,70.0915,70.4881,483461.09977572,0
+IWP.US,D,20190903,000000,69.9889,70.3386,69.4517,69.7746,891126.40804862,0
+IWP.US,D,20190904,000000,70.4133,70.5379,70.1702,70.4881,661720.90335383,0
+IWP.US,D,20190905,000000,71.3122,71.7148,71.1687,71.6051,383781.92671936,0
+IWP.US,D,20190906,000000,71.7845,72.0207,71.4906,71.5354,821862.69480673,0
+IWP.US,D,20190909,000000,71.8045,71.8293,70.3386,70.6127,389771.0868148,0
+IWP.US,D,20190910,000000,70.2439,70.2439,69.3571,70.1354,592727.14387629,0
+IWP.US,D,20190911,000000,70.1941,70.5678,69.949,70.5628,513622.66255532,0
+IWP.US,D,20190912,000000,70.8418,71.2534,70.6724,70.7172,352946.98484726,0
+IWP.US,D,20190913,000000,70.9266,70.9903,70.4433,70.528,455151.0786141,0
+IWP.US,D,20190916,000000,70.1841,70.6674,69.959,70.5877,526215.15264876,0
+IWP.US,D,20190917,000000,70.5728,71.2035,70.5728,71.1488,430014.26861566,0
+IWP.US,D,20190918,000000,71.0989,71.0989,70.1752,71.0351,473811.0053592,0
+IWP.US,D,20190919,000000,71.1138,71.337,70.8667,70.9216,421770.14157409,0
+IWP.US,D,20190920,000000,70.9903,71.2235,70.3236,70.513,437096.28986122,0
+IWP.US,D,20190923,000000,70.4433,70.8369,70.4433,70.6325,412638.88022884,0
+IWP.US,D,20190924,000000,70.9116,71.0401,69.6311,69.8543,667577.59543107,0
+IWP.US,D,20190925,000000,69.8543,70.3236,69.3222,70.2141,521665.07693282,0
+IWP.US,D,20190926,000000,70.1991,70.2988,69.6959,70.0038,559748.62861883,0
+IWP.US,D,20190927,000000,70.2589,70.3984,68.7522,69.1837,530260.44493173,0
+IWP.US,D,20190930,000000,69.3122,69.8942,69.2235,69.6959,535008.21912938,0
+IWP.US,D,20191001,000000,69.939,70.1104,68.816,68.8907,771618.17763201,0
+IWP.US,D,20191002,000000,68.4184,68.4583,67.398,67.8445,929133.69026961,0
+IWP.US,D,20191003,000000,67.7747,68.6427,67.0403,68.6227,555660.18387539,0
+IWP.US,D,20191004,000000,68.8011,69.5464,68.7622,69.4966,301475.13141304,0
+IWP.US,D,20191007,000000,69.3422,69.6909,69.1298,69.2385,549996.17255188,0
+IWP.US,D,20191008,000000,68.7372,68.7372,67.8693,67.968,351679.50676406,0
+IWP.US,D,20191009,000000,68.523,68.9655,68.3596,68.7323,462966.69168772,0
+IWP.US,D,20191010,000000,68.6476,69.2634,68.5729,69.0353,459082.97024513,0
+IWP.US,D,20191011,000000,69.8693,70.5678,69.8693,69.9839,417962.68959652,0
+IWP.US,D,20191014,000000,69.8942,70.0964,69.7945,69.924,226966.88890526,0
+IWP.US,D,20191015,000000,70.1802,70.6974,70.1204,70.5379,369805.547254,0
+IWP.US,D,20191016,000000,70.2639,70.3586,69.8992,70.1204,1378711.0766635,0
+IWP.US,D,20191017,000000,70.4731,70.7571,70.3884,70.503,449658.67358689,0
+IWP.US,D,20191018,000000,70.3386,70.4183,69.4916,70.0775,302141.48568639,0
+IWP.US,D,20191021,000000,70.498,70.6525,70.1991,70.4133,394493.77237264,0
+IWP.US,D,20191022,000000,70.5578,70.6226,69.6461,69.666,416363.03792223,0
+IWP.US,D,20191023,000000,69.5713,69.949,69.4866,69.8095,232718.20869531,0
+IWP.US,D,20191024,000000,70.0775,70.5728,70.0676,70.508,964019.94569823,0
+IWP.US,D,20191025,000000,70.4781,71.0551,70.3984,70.8069,233317.32541398,0
+IWP.US,D,20191028,000000,71.1537,71.4119,71.1438,71.2534,431709.25712122,0
+IWP.US,D,20191029,000000,71.1338,71.5304,71.0153,71.2534,295514.07059418,0
+IWP.US,D,20191030,000000,71.3072,71.5354,70.8518,71.4955,315330.08186172,0
+IWP.US,D,20191031,000000,71.4217,71.4217,70.7222,70.9953,390282.89506693,0
+IWP.US,D,20191101,000000,71.4217,71.7197,71.2235,71.6898,553347.0112849,0
+IWP.US,D,20191104,000000,72.1144,72.1144,71.5354,71.6251,382646.91665436,0
+IWP.US,D,20191105,000000,71.7795,71.9907,71.1737,71.357,980025.49435142,0
+IWP.US,D,20191106,000000,71.2872,71.2872,70.9514,71.2335,487159.16528372,0
+IWP.US,D,20191107,000000,71.6699,71.7845,71.2434,71.362,481401.82422011,0
+IWP.US,D,20191108,000000,71.2484,71.7098,71.084,71.6699,365519.40402886,0
+IWP.US,D,20191111,000000,71.2972,71.8193,71.2972,71.7745,342159.87327455,0
+IWP.US,D,20191112,000000,71.8921,72.1991,71.8045,71.9907,245705.09220656,0
+IWP.US,D,20191113,000000,71.7695,72.2588,71.5204,72.1891,934526.74428316,0
+IWP.US,D,20191114,000000,72.1193,72.5468,72.1193,72.5218,313290.87721796,0
+IWP.US,D,20191115,000000,72.9234,73.1676,72.7012,73.1676,378916.7376874,0
+IWP.US,D,20191118,000000,73.1128,73.4655,72.9533,73.3559,336978.56738098,0
+IWP.US,D,20191119,000000,73.4406,73.881,73.2812,73.7236,478600.92847173,0
+IWP.US,D,20191120,000000,73.5403,74.0494,73.2025,73.6848,381080.38198462,0
+IWP.US,D,20191121,000000,73.7186,73.7386,73.1277,73.1676,798759.06817849,0
+IWP.US,D,20191122,000000,73.4556,73.4556,72.9733,73.3659,349964.44734665,0
+IWP.US,D,20191125,000000,73.615,74.2786,73.615,74.1789,361689.87404825,0
+IWP.US,D,20191126,000000,74.1342,74.6214,74.0594,74.5677,599895.47004281,0
+IWP.US,D,20191127,000000,74.8396,74.9393,74.6165,74.9393,535880.30024918,0
+IWP.US,D,20191129,000000,74.7749,74.8696,74.468,74.483,211177.10255443,0
+IWP.US,D,20191202,000000,74.5925,74.5925,73.3858,73.615,867989.66441583,0
+IWP.US,D,20191203,000000,72.8447,73.4107,72.483,73.311,773675.44609644,0
+IWP.US,D,20191204,000000,73.62,74.0355,73.6001,73.7475,419843.33403667,0
+IWP.US,D,20191205,000000,73.8312,73.8312,73.4406,73.6548,517445.16771677,0
+IWP.US,D,20191206,000000,74.1789,74.3633,74.0544,74.1092,363252.39453562,0
+IWP.US,D,20191209,000000,74.0106,74.0943,73.6748,73.6748,428486.87222403,0
+IWP.US,D,20191210,000000,73.7186,73.8611,73.4456,73.5651,869712.75219798,0
+IWP.US,D,20191211,000000,73.6987,73.7615,73.3609,73.7286,454039.15009772,0
+IWP.US,D,20191212,000000,73.7336,74.3235,73.4755,74.1042,442193.29792503,0
+IWP.US,D,20191213,000000,74.0156,74.5427,73.906,74.2089,1306459.8081931,0
+IWP.US,D,20191216,000000,74.6952,75.0519,74.6852,74.7699,683557.05189887,0
+IWP.US,D,20191217,000000,74.8944,74.8944,74.458,74.6115,475636.45479177,0
+IWP.US,D,20191218,000000,74.7549,74.8247,74.6015,74.6214,564264.58378463,0
+IWP.US,D,20191219,000000,74.7101,75.0469,74.6314,74.9691,403819.72156282,0
+IWP.US,D,20191220,000000,75.2712,75.5192,75.1765,75.5192,631380.70945878,0
+IWP.US,D,20191223,000000,75.7623,75.7623,75.3857,75.4654,1085244.2390778,0
+IWP.US,D,20191224,000000,75.5392,75.6079,75.3707,75.5831,216271.09998145,0
+IWP.US,D,20191226,000000,75.7574,75.7923,75.5531,75.7026,549678.04859909,0
+IWP.US,D,20191227,000000,75.887,75.9168,75.4156,75.6528,370954.6069573,0
+IWP.US,D,20191230,000000,75.6876,75.6876,74.8796,75.1765,629862.34497748,0
+IWP.US,D,20191231,000000,74.9981,75.3807,74.8596,75.3657,447995.79854029,0
+IWP.US,D,20200102,000000,75.857,76.145,75.4754,76.145,902113.22519423,0
+IWP.US,D,20200103,000000,75.301,76.0065,75.0568,75.8421,593687.53700822,0
+IWP.US,D,20200106,000000,75.3359,76.1401,75.1865,76.1401,786449.5779421,0
+IWP.US,D,20200107,000000,76.0504,76.3134,75.877,76.1251,374498.12644406,0
+IWP.US,D,20200108,000000,76.1899,76.8286,76.0454,76.4958,417510.09053435,0
+IWP.US,D,20200109,000000,76.9681,77.2272,76.6951,77.1425,427112.01476243,0
+IWP.US,D,20200110,000000,77.2969,77.3019,76.7748,76.9083,482870.0114218,0
+IWP.US,D,20200113,000000,77.0478,77.5132,76.9083,77.5132,673413.21305089,0
+IWP.US,D,20200114,000000,77.3597,77.7912,77.1723,77.4733,551963.12191298,0
+IWP.US,D,20200115,000000,77.3797,78.0044,77.3797,77.7015,663382.77485484,0
+IWP.US,D,20200116,000000,78.124,78.4808,78.0393,78.4808,380901.75086916,0
+IWP.US,D,20200117,000000,78.6492,78.7777,78.3313,78.4907,458583.20454012,0
+IWP.US,D,20200121,000000,78.129,78.6492,78.0592,78.3711,921942.28255447,0
+IWP.US,D,20200122,000000,78.5993,79.1115,78.4408,78.5355,716999.20522002,0
+IWP.US,D,20200123,000000,78.4458,78.7379,78.0642,78.684,411165.67529919,0
+IWP.US,D,20200124,000000,78.9371,79.0468,77.5879,77.9994,1024308.9507073,0
+IWP.US,D,20200127,000000,76.437,77.2122,76.1899,76.8087,692790.67489455,0
+IWP.US,D,20200128,000000,77.262,77.9157,77.0628,77.7115,419779.10711876,0
+IWP.US,D,20200129,000000,77.8759,77.9556,77.3946,77.4544,492183.91806487,0
+IWP.US,D,20200130,000000,76.8386,77.6516,76.6054,77.6078,1413538.1229022,0
+IWP.US,D,20200131,000000,77.3896,77.3896,75.852,76.0454,498947.81535765,0
+IWP.US,D,20200203,000000,76.3333,77.1325,76.3333,76.8286,677856.91293403,0
+IWP.US,D,20200204,000000,77.7115,78.4508,77.6368,78.2516,1188353.530969,0
+IWP.US,D,20200205,000000,79.0118,79.0118,78.1888,78.3861,467235.7746378,0
+IWP.US,D,20200206,000000,78.5794,78.7926,78.2864,78.421,446469.40569425,0
+IWP.US,D,20200207,000000,78.0642,78.1987,77.7115,77.8808,517308.68551621,0
+IWP.US,D,20200210,000000,77.7015,78.4857,77.5729,78.4857,361534.32448143,0
+IWP.US,D,20200211,000000,78.9023,79.239,78.7577,78.9072,432764.98708443,0
+IWP.US,D,20200212,000000,79.2739,79.6128,78.9869,79.5579,491432.26241616,0
+IWP.US,D,20200213,000000,79.1165,80.0232,79.1165,79.7771,748219.5085996,0
+IWP.US,D,20200214,000000,79.9455,80.1817,79.8518,80.1119,373307.92137148,0
+IWP.US,D,20200218,000000,79.9067,80.1817,79.7921,80.1469,320201.29216723,0
+IWP.US,D,20200219,000000,80.4099,80.8533,80.4099,80.5892,956478.30057134,0
+IWP.US,D,20200220,000000,80.4248,80.8284,79.2889,80.375,422852.96726829,0
+IWP.US,D,20200221,000000,80.0232,80.0232,78.8923,79.1165,439706.51194706,0
+IWP.US,D,20200224,000000,76.6154,77.257,76.0702,76.7299,782334.03746766,0
+IWP.US,D,20200225,000000,77.0328,77.1723,74.0894,74.2488,1733670.1704235,0
+IWP.US,D,20200226,000000,74.6752,75.5831,73.5004,73.7186,1036410.7070061,0
+IWP.US,D,20200227,000000,72.0994,73.6598,71.07,71.07,1218102.6365101,0
+IWP.US,D,20200228,000000,69.0103,70.8767,68.3935,70.792,1638814.0374843,0
+IWP.US,D,20200302,000000,71.3271,73.1975,70.1104,73.1626,2217291.8374941,0
+IWP.US,D,20200303,000000,73.5602,74.0894,70.6824,71.3819,860669.80286486,0
+IWP.US,D,20200304,000000,72.6614,74.2488,72.0157,74.2488,796620.51252108,0
+IWP.US,D,20200305,000000,72.5169,73.2762,71.2723,71.8782,2430179.9852836,0
+IWP.US,D,20200306,000000,69.7696,70.7621,68.7961,70.493,973647.96211172,0
+IWP.US,D,20200309,000000,65.4191,67.4977,62.8571,65.2048,1495596.0389016,0
+IWP.US,D,20200310,000000,67.398,68.2998,64.7036,68.2998,1396681.5675866,0
+IWP.US,D,20200311,000000,66.5829,66.8559,63.8855,64.6837,2290864.7755097,0
+IWP.US,D,20200312,000000,60.0072,62.327,56.1559,58.7607,2263364.6156411,0
+IWP.US,D,20200313,000000,61.7521,62.9668,58.2156,62.9668,1465463.5789441,0
+IWP.US,D,20200316,000000,55.9665,58.7806,54.2856,55.272,1759271.6220313,0
+IWP.US,D,20200317,000000,55.9068,58.3631,53.6269,58.2356,2732224.1270475,0
+IWP.US,D,20200318,000000,53.889,55.6098,51.0311,53.9088,2728805.0472142,0
+IWP.US,D,20200319,000000,53.6169,56.116,51.7056,54.8804,1360679.3694593,0
+IWP.US,D,20200320,000000,55.5211,56.8096,52.6334,52.732,2204680.2800344,0
+IWP.US,D,20200323,000000,52.6135,53.1147,50.3505,51.6858,1904670.3251862,0
+IWP.US,D,20200324,000000,54.2806,57.2929,54.2806,57.2082,1987204.9253421,0
+IWP.US,D,20200325,000000,57.2929,60.5553,56.5515,58.5663,1892262.4874818,0
+IWP.US,D,20200326,000000,59.0288,61.9802,59.0288,61.7969,4624347.1216919,0
+IWP.US,D,20200327,000000,59.808,61.1163,59.246,59.6485,2179523.3991241,0
+IWP.US,D,20200330,000000,60.0969,61.5627,59.509,61.3884,1263724.8226863,0
+IWP.US,D,20200331,000000,61.2897,61.5727,59.9125,60.1697,816570.998898,0
+IWP.US,D,20200401,000000,57.9914,58.9091,56.9291,57.4504,1002466.7808887,0
+IWP.US,D,20200402,000000,57.1733,58.8454,56.8594,58.0462,1123139.1241924,0
+IWP.US,D,20200403,000000,57.7622,58.398,56.413,56.9939,852633.40976091,0
+IWP.US,D,20200406,000000,59.2808,61.9503,59.2808,61.6076,1587176.5990273,0
+IWP.US,D,20200407,000000,63.8407,64.0837,61.7421,61.7521,1086464.5505182,0
+IWP.US,D,20200408,000000,62.6738,64.4455,62.0201,64.1137,623651.40130612,0
+IWP.US,D,20200409,000000,65.2945,66.1524,64.6537,65.0952,953192.69230181,0
+IWP.US,D,20200413,000000,64.8082,65.2098,63.1053,64.1536,1367878.8055392,0
+IWP.US,D,20200414,000000,65.6621,66.4633,65.5386,66.3149,1019771.921084,0
+IWP.US,D,20200415,000000,64.6199,65.4839,64.4605,65.145,1207350.6490332,0
+IWP.US,D,20200416,000000,65.4091,66.1146,64.8869,65.7758,838130.16885955,0
+IWP.US,D,20200417,000000,67.5554,68.0627,67.0054,67.9292,619883.08760665,0
+IWP.US,D,20200420,000000,66.9108,68.2311,66.8859,67.0851,844744.53785905,0
+IWP.US,D,20200421,000000,65.8755,66.2112,64.3568,64.6398,1539666.7435918,0
+IWP.US,D,20200422,000000,66.0947,66.7862,65.4689,66.5232,510026.95869775,0
+IWP.US,D,20200423,000000,66.7264,67.5654,66.4095,66.6028,1002490.8659829,0
+IWP.US,D,20200424,000000,66.8859,67.7498,66.3946,67.6401,715136.62460053,0
+IWP.US,D,20200427,000000,68.1812,69.387,68.1713,69.1787,1052674.1668764,0
+IWP.US,D,20200428,000000,70.3386,70.5927,68.6575,68.9156,774469.25066002,0
+IWP.US,D,20200429,000000,70.3785,71.3321,69.8643,70.9066,1017236.9649176,0
+IWP.US,D,20200430,000000,70.503,70.503,69.6012,69.6161,675839.7862933,0
+IWP.US,D,20200501,000000,68.3098,68.5131,67.2445,67.6701,673998.28013125,0
+IWP.US,D,20200504,000000,67.2197,68.4135,66.8161,68.3845,748396.13262386,0
+IWP.US,D,20200505,000000,69.1598,70.2191,69.1598,69.4269,502853.61480327,0
+IWP.US,D,20200506,000000,69.939,70.4632,69.4269,69.676,1127771.490647,0
+IWP.US,D,20200507,000000,70.6325,71.5404,70.6325,70.9714,827564.84086275,0
+IWP.US,D,20200508,000000,71.7048,72.2588,71.3321,72.0944,625578.20884352,0
+IWP.US,D,20200511,000000,71.4119,72.9184,71.3321,72.5418,2595575.3379126,0
+IWP.US,D,20200512,000000,72.7212,73.0131,70.9266,70.9414,1024707.3583075,0
+IWP.US,D,20200513,000000,70.6375,71.07,68.5031,69.2585,674810.14851551,0
+IWP.US,D,20200514,000000,68.3845,70.2339,67.7598,70.2339,1157856.7839616,0
+IWP.US,D,20200515,000000,69.5863,71.094,69.2585,70.8319,838985.18970427,0
+IWP.US,D,20200518,000000,72.7949,73.4804,72.7949,72.9184,2629914.6609934,0
+IWP.US,D,20200519,000000,72.6763,73.7565,72.5368,72.5368,1149535.3839094,0
+IWP.US,D,20200520,000000,73.6249,74.174,73.4904,73.8163,1766752.050877,0
+IWP.US,D,20200521,000000,73.876,74.0355,72.8099,73.4207,714465.25259921,0
+IWP.US,D,20200522,000000,73.5403,73.9807,73.1078,73.9209,501401.48433107,0
+IWP.US,D,20200526,000000,75.7973,75.7973,74.5228,74.6414,751246.20210628,0
+IWP.US,D,20200527,000000,75.3259,75.5192,73.2373,75.4954,723003.41849936,0
+IWP.US,D,20200528,000000,75.9467,76.7399,75.2612,75.6179,587209.65020927,0
+IWP.US,D,20200529,000000,75.4455,76.72,75.3259,76.5157,681016.07445891,0
+IWP.US,D,20200601,000000,76.5357,77.5979,76.3881,77.252,1747038.4012599,0
+IWP.US,D,20200602,000000,77.5231,77.9157,76.8186,77.861,2809884.5062609,0
+IWP.US,D,20200603,000000,78.4957,79.3537,78.3313,79.1593,2040443.0190189,0
+IWP.US,D,20200604,000000,78.699,78.9321,77.4494,78.0692,964232.69736382,0
+IWP.US,D,20200605,000000,79.5429,80.1269,78.982,79.7024,756109.38404706,0
+IWP.US,D,20200608,000000,79.9217,80.4398,79.6227,80.4248,838282.70778959,0
+IWP.US,D,20200609,000000,79.827,79.9555,79.239,79.4434,553002.79514671,0
+IWP.US,D,20200610,000000,79.5579,79.9217,78.7777,79.1793,422471.61994318,0
+IWP.US,D,20200611,000000,77.277,77.4494,74.6364,74.8944,790578.16450924,0
+IWP.US,D,20200612,000000,76.8734,77.1773,74.1242,75.7076,608553.05786844,0
+IWP.US,D,20200615,000000,74.0305,77.1425,73.8611,76.9531,533482.82982893,0
+IWP.US,D,20200616,000000,79.1992,79.1992,76.993,78.2914,429728.25812182,0
+IWP.US,D,20200617,000000,78.5844,78.9421,78.1639,78.3811,654695.08066143,0
+IWP.US,D,20200618,000000,77.9905,78.8574,77.9905,78.6192,323329.34377875,0
+IWP.US,D,20200619,000000,79.6276,79.6276,77.9556,78.416,740029.57302002,0
+IWP.US,D,20200622,000000,78.3263,79.2789,78.0492,79.0916,310644.5274908,0
+IWP.US,D,20200623,000000,79.8867,79.8867,78.9371,79.0318,495743.49428111,0
+IWP.US,D,20200624,000000,78.406,78.9271,76.1749,76.8536,583278.76212384,0
+IWP.US,D,20200625,000000,76.6602,77.7912,76.0065,77.7314,502887.73535341,0
+IWP.US,D,20200626,000000,77.5829,77.846,76.5257,76.5655,970589.15514608,0
+IWP.US,D,20200629,000000,76.9781,77.4195,75.6826,77.0179,890009.46180428,0
+IWP.US,D,20200630,000000,76.998,78.674,76.9831,78.3463,916295.33150602,0
+IWP.US,D,20200701,000000,78.5405,79.5529,78.2516,79.1245,948398.75500692,0
+IWP.US,D,20200702,000000,80.1817,80.2913,79.5181,79.6576,663318.54793693,0
+IWP.US,D,20200706,000000,80.7686,81.2838,80.1767,80.5345,512834.87926528,0
+IWP.US,D,20200707,000000,80.1518,81.1991,79.8917,79.9415,505880.30830996,0
+IWP.US,D,20200708,000000,80.2464,81.1303,80.1269,81.1303,365502.34375378,0
+IWP.US,D,20200709,000000,81.2987,81.7621,80.0572,81.4432,613752.42758267,0
+IWP.US,D,20200710,000000,81.4134,81.4134,80.5195,81.1702,475738.8164422,0
+IWP.US,D,20200713,000000,81.6674,81.9145,78.7477,78.8424,613359.03771045,0
+IWP.US,D,20200714,000000,78.7229,80.1618,77.5281,80.097,683787.86738512,0
+IWP.US,D,20200715,000000,81.0158,81.3984,80.2664,81.2937,694974.39010361,0
+IWP.US,D,20200716,000000,80.6391,80.9659,80.1319,80.8284,654247.49932722,0
+IWP.US,D,20200717,000000,81.1752,81.9734,80.8683,81.787,567430.77012865,0
+IWP.US,D,20200720,000000,81.9345,83.483,81.792,83.3395,452202.66166363,0
+IWP.US,D,20200721,000000,83.8727,83.8727,82.8264,83.0206,567371.5609387,0
+IWP.US,D,20200722,000000,83.0008,83.9464,83.0008,83.5279,284216.15431494,0
+IWP.US,D,20200723,000000,83.5478,84.592,82.1069,82.624,466118.82839345,0
+IWP.US,D,20200724,000000,81.9295,82.2863,80.9609,81.8209,637796.376431,0
+IWP.US,D,20200727,000000,82.1467,83.215,82.1169,83.185,299562.37351392,0
+IWP.US,D,20200728,000000,83.0256,83.1452,82.1467,82.1766,473750.79262366,0
+IWP.US,D,20200729,000000,82.7715,84.1456,82.7715,83.9215,554238.15977095,0
+IWP.US,D,20200730,000000,83.0057,84.4795,82.8512,84.3201,384157.25277092,0
+IWP.US,D,20200731,000000,84.5522,84.7117,83.2448,84.6817,424697.48406712,0
+IWP.US,D,20200803,000000,85.0295,85.9622,85.0146,85.7988,729841.57816598,0
+IWP.US,D,20200804,000000,85.7141,85.9872,85.3185,85.9772,617306.98607096,0
+IWP.US,D,20200805,000000,86.3538,86.4923,85.9174,86.2841,750392.18480715,0
+IWP.US,D,20200806,000000,86.1117,86.2891,85.1342,85.6891,391885.55737799,0
+IWP.US,D,20200807,000000,85.3235,85.5955,84.0709,84.7515,338144.68735935,0
+IWP.US,D,20200810,000000,84.8661,84.9199,83.3345,83.9364,360638.15826741,0
+IWP.US,D,20200811,000000,84.0859,84.3898,83.0605,83.1552,500613.70104103,0
+IWP.US,D,20200812,000000,83.8088,84.4048,83.6166,84.0261,393088.80854328,0
+IWP.US,D,20200813,000000,84.0859,85.3434,84.0859,84.9199,332764.6794385,0
+IWP.US,D,20200814,000000,84.7614,85.0594,84.2801,84.4795,284298.44505351,0
+IWP.US,D,20200817,000000,84.9049,85.6194,84.9049,85.5756,481335.59021102,0
+IWP.US,D,20200818,000000,85.5955,85.8835,85.1342,85.6393,422594.05250544,0
+IWP.US,D,20200819,000000,85.5856,85.7788,84.9548,85.0295,546061.27028408,0
+IWP.US,D,20200820,000000,84.5034,85.5506,84.4197,85.3684,427739.23075769,0
+IWP.US,D,20200821,000000,85.2985,85.4122,84.9598,85.1541,325822.15103027,0
+IWP.US,D,20200824,000000,85.7191,85.8038,84.7017,85.0943,794605.39297154,0
+IWP.US,D,20200825,000000,85.164,85.5457,84.8611,85.5108,332611.13696286,0
+IWP.US,D,20200826,000000,85.749,86.6966,85.7141,86.4923,464831.2793984,0
+IWP.US,D,20200827,000000,86.7414,86.8361,85.764,86.1954,458423.64079092,0
+IWP.US,D,20200828,000000,86.6817,86.8361,86.4425,86.7066,419151.89112352,0
+IWP.US,D,20200831,000000,86.8361,87.2187,86.5272,86.9906,696120.43917013,0
+IWP.US,D,20200901,000000,87.0055,88.4036,87.0055,88.4036,796586.39197094,0
+IWP.US,D,20200902,000000,88.9506,89.5096,87.7888,89.3154,1031173.2025593,0
+IWP.US,D,20200903,000000,88.4883,88.4883,84.597,85.2188,745203.85409444,0
+IWP.US,D,20200904,000000,84.9698,85.3972,81.0755,83.4332,863948.38631523,0
+IWP.US,D,20200908,000000,81.7621,82.9111,81.0755,81.5728,642311.32805121,0
+IWP.US,D,20200909,000000,82.649,83.4879,81.9933,82.9559,708809.26964044,0
+IWP.US,D,20200910,000000,83.6166,84.1656,81.7273,81.9684,495167.45911108,0
+IWP.US,D,20200911,000000,82.7127,82.7127,80.7089,81.4681,1311603.9828997,0
+IWP.US,D,20200914,000000,82.4795,83.5179,82.4795,83.215,613593.86737908,0
+IWP.US,D,20200915,000000,84.1257,84.3848,83.774,84.0909,544668.34900183,0
+IWP.US,D,20200916,000000,84.5722,84.7366,83.6993,83.7241,472989.10151903,0
+IWP.US,D,20200917,000000,82.361,83.1253,81.9684,83.0854,765607.94307912,0
+IWP.US,D,20200918,000000,83.5578,83.6365,81.6026,82.7516,622442.12886727,0
+IWP.US,D,20200921,000000,81.4881,82.7914,80.9709,82.7864,1058242.8413687,0
+IWP.US,D,20200922,000000,83.2399,83.9563,82.3958,83.8477,688273.71618316,0
+IWP.US,D,20200923,000000,84.1656,84.2702,82.1916,82.351,875037.56511126,0
+IWP.US,D,20200924,000000,81.6376,82.9369,81.0755,82.068,1291717.7234407,0
+IWP.US,D,20200925,000000,82.0032,84.1009,81.8448,83.8288,1041622.1192674,0
+IWP.US,D,20200928,000000,84.8163,85.46,84.612,85.2338,1131046.059915,0
+IWP.US,D,20200929,000000,85.2288,85.9472,85.1491,85.2737,466732.998296,0
+IWP.US,D,20200930,000000,85.5208,86.4724,85.2188,85.764,616606.51124746,0
+IWP.US,D,20201001,000000,86.3438,87.135,86.3438,86.8709,1890242.3502043,0
+IWP.US,D,20201002,000000,85.2288,86.9258,85.2288,86.1456,833351.28474853,0
+IWP.US,D,20201005,000000,86.6169,87.8485,86.6169,87.8335,462090.59638555,0
+IWP.US,D,20201006,000000,87.9671,89.0193,87.135,87.3473,652376.89034298,0
+IWP.US,D,20201007,000000,88.1694,89.3054,88.1694,89.127,431727.32094189,0
+IWP.US,D,20201008,000000,89.6093,89.8036,89.2705,89.6391,672348.45117735,0
+IWP.US,D,20201009,000000,90.3028,91.116,90.3028,90.8299,526672.7694389,0
+IWP.US,D,20201012,000000,91.7128,92.0785,91.1458,91.7078,750725.36194383,0
+IWP.US,D,20201013,000000,91.4448,92.7382,91.4448,92.4871,476909.95414853,0
+IWP.US,D,20201014,000000,92.6206,92.9883,91.3999,91.8015,1054176.4746283,0
+IWP.US,D,20201015,000000,90.4772,92.0297,89.979,91.7915,877685.92192961,0
+IWP.US,D,20201016,000000,92.1044,92.6794,91.673,91.7378,509337.52287578,0
+IWP.US,D,20201019,000000,92.2439,92.5708,90.4323,90.7164,607194.25713634,0
+IWP.US,D,20201020,000000,91.097,91.5424,90.4972,90.4972,495657.18936017,0
+IWP.US,D,20201021,000000,90.6017,91.2565,89.7388,89.7388,821902.83663043,0
+IWP.US,D,20201022,000000,89.974,90.537,89.0423,90.2131,421180.05676575,0
+IWP.US,D,20201023,000000,90.5569,91.087,90.0597,91.087,447449.86973803,0
+IWP.US,D,20201026,000000,90.2928,90.8379,88.4883,89.5246,727601.66440373,0
+IWP.US,D,20201027,000000,89.7288,90.3825,89.4997,89.5844,405542.80934497,0
+IWP.US,D,20201028,000000,88.2192,88.2192,86.9756,87.145,463048.98242629,0
+IWP.US,D,20201029,000000,87.169,88.287,87.0384,87.4848,439961.41252753,0
+IWP.US,D,20201030,000000,87.0503,87.2675,85.1142,85.8685,568688.21275593,0
+IWP.US,D,20201102,000000,86.4575,87.4001,85.4859,86.4724,459187.33898674,0
+IWP.US,D,20201103,000000,87.3324,88.8121,87.159,88.3986,543996.97700051,0
+IWP.US,D,20201104,000000,89.6741,92.4173,89.6741,91.6191,1052219.5607231,0
+IWP.US,D,20201105,000000,93.2713,93.8353,93.064,93.642,774981.05891215,0
+IWP.US,D,20201106,000000,93.5044,94.3973,93.1717,94.1941,1826286.3896005,0
+IWP.US,D,20201109,000000,96.2558,96.2558,91.9639,92.0746,1539313.4955433,0
+IWP.US,D,20201110,000000,91.4497,91.7766,89.4139,90.7552,937099.83518209,0
+IWP.US,D,20201111,000000,91.4996,92.7352,91.4996,92.5957,1601862.4852265,0
+IWP.US,D,20201112,000000,92.8029,93.1318,91.5594,92.0895,1208435.4818186,0
+IWP.US,D,20201113,000000,92.6934,93.1965,92.2489,92.7132,479607.4847009,0
+IWP.US,D,20201116,000000,93.2015,93.5194,92.5658,93.4247,1169406.5901845,0
+IWP.US,D,20201117,000000,92.9823,93.7905,92.6505,93.5971,814513.73043359,0
+IWP.US,D,20201118,000000,93.5294,93.7416,92.5807,92.5857,1039092.180829,0
+IWP.US,D,20201119,000000,92.4273,94.1841,92.4273,93.9847,575473.18450615,0
+IWP.US,D,20201120,000000,94.0495,94.8268,93.9847,94.1941,551072.97697253,0
+IWP.US,D,20201123,000000,94.7739,95.0321,94.0097,94.6494,483642.74152795,0
+IWP.US,D,20201124,000000,95.3887,95.3887,94.3186,94.5,813355.63881995,0
+IWP.US,D,20201125,000000,94.5398,95.319,94.466,95.1805,376024.5192901,0
+IWP.US,D,20201127,000000,95.7166,96.5835,95.6818,96.5835,328788.6318014,0
+IWP.US,D,20201130,000000,96.7281,97.3977,95.6319,97.313,788770.77889732,0
+IWP.US,D,20201201,000000,98.3254,98.3254,97.043,97.6069,565574.21078271,0
+IWP.US,D,20201202,000000,97.031,97.1755,96.2408,96.9523,726458.62597399,0
+IWP.US,D,20201203,000000,96.9871,98.2606,96.9671,97.6668,638151.63157071,0
+IWP.US,D,20201204,000000,97.9826,98.8266,97.6568,98.7778,488735.73540938,0
+IWP.US,D,20201207,000000,98.9521,99.1375,98.6194,98.8466,518653.43661002,0
+IWP.US,D,20201208,000000,98.7379,99.7757,98.7379,99.5969,715482.84782991,0
+IWP.US,D,20201209,000000,99.7757,99.8157,97.3927,97.9337,508214.55535787,0
+IWP.US,D,20201210,000000,97.3677,99.0478,97.1007,98.992,371710.27678838,0
+IWP.US,D,20201211,000000,98.5297,99.5072,97.1306,99.1475,551863.77089934,0
+IWP.US,D,20201214,000000,99.9653,100.703,99.4076,99.4474,469679.40815529,0
+IWP.US,D,20201215,000000,100.095,100.713,99.8855,100.613,505660.53182521,0
+IWP.US,D,20201216,000000,100.663,101.042,100.275,100.952,1216836.1619726,0
+IWP.US,D,20201217,000000,101.4,102.586,101.4,102.586,410621.75358811,0
+IWP.US,D,20201218,000000,102.906,103.344,102.536,103.154,843461.00304638,0
+IWP.US,D,20201221,000000,102.009,103.174,101.172,103.064,630528.69925083,0
+IWP.US,D,20201222,000000,103.264,104.131,103.074,104.041,932090.13558482,0
+IWP.US,D,20201223,000000,104.39,104.609,103.503,103.513,1788873.2063703,0
+IWP.US,D,20201224,000000,103.543,104.081,103.144,103.563,191072.07015629,0
+IWP.US,D,20201228,000000,104.35,104.47,102.197,102.207,2070895.6100202,0
+IWP.US,D,20201229,000000,102.786,103.034,100.932,101.53,702248.08855733,0
+IWP.US,D,20201230,000000,101.979,102.507,101.909,102.079,536512.53397238,0
+IWP.US,D,20201231,000000,102.009,102.029,101.261,101.939,274818.9533877,0
+IWP.US,D,20210104,000000,102.397,102.457,99.2082,100.474,1693680.8856575,0
+IWP.US,D,20210105,000000,100.255,101.39,100.165,101.271,1083693.7611376,0
+IWP.US,D,20210106,000000,100.394,102.317,100.195,101.321,969845.52786211,0
+IWP.US,D,20210107,000000,102.088,104.32,102.088,104.161,691135.82821268,0
+IWP.US,D,20210108,000000,104.42,105.735,103.941,105.118,570261.77224481,0
+IWP.US,D,20210111,000000,104.44,105.566,103.822,104.828,958506.46621358,0
+IWP.US,D,20210112,000000,105.038,105.745,104.738,105.625,626069.94618379,0
+IWP.US,D,20210113,000000,105.566,105.815,104.848,105.068,639340.8330977,0
+IWP.US,D,20210114,000000,105.556,106.103,104.838,104.958,799230.73460691,0
+IWP.US,D,20210115,000000,104.609,105.138,103.453,104.141,810294.82476313,0
+IWP.US,D,20210119,000000,104.948,105.286,104.44,105.217,668482.79355542,0
+IWP.US,D,20210120,000000,105.795,106.592,105.735,106.323,446836.70338106,0
+IWP.US,D,20210121,000000,106.522,106.762,105.885,106.203,372355.55660429,0
+IWP.US,D,20210122,000000,105.745,106.423,105.605,106.025,1443297.2638992,0
+IWP.US,D,20210125,000000,106.682,107.1,104.35,105.825,1759622.8629886,0
+IWP.US,D,20210126,000000,106.103,106.103,104.32,104.36,686323.82709712,0
+IWP.US,D,20210127,000000,102.935,103.314,100.942,101.35,1309323.9273137,0
+IWP.US,D,20210128,000000,102.108,103.901,101.58,102.994,1043642.2565448,0
+IWP.US,D,20210129,000000,102.507,102.896,100.673,101.55,1416786.5999848,0
+IWP.US,D,20210201,000000,102.457,103.683,101.769,103.543,842818.73386724,0
+IWP.US,D,20210202,000000,104.699,105.965,104.579,105.695,923664.36679102,0
+IWP.US,D,20210203,000000,105.935,105.945,104.798,105.098,436180.05273537,0
+IWP.US,D,20210204,000000,105.665,106.812,105.556,106.812,751318.45738893,0
+IWP.US,D,20210205,000000,107.539,107.917,107.28,107.917,1019122.6270857,0
+IWP.US,D,20210208,000000,108.426,109.302,108.386,108.784,811221.09734492,0
+IWP.US,D,20210209,000000,108.804,109.651,108.645,109.332,729392.99328617,0
+IWP.US,D,20210210,000000,110.049,110.478,108.445,109.452,863483.74470595,0
+IWP.US,D,20210211,000000,109.961,110.409,109.312,110.219,947931.10276086,0
+IWP.US,D,20210212,000000,110.089,111.276,109.711,111.276,409687.45264159,0
+IWP.US,D,20210216,000000,111.694,111.903,109.781,110.259,532076.86245398,0
+IWP.US,D,20210217,000000,109.502,109.601,108.007,109.522,640104.53129352,0
+IWP.US,D,20210218,000000,108.605,109.522,107.649,109.014,661943.69047534,0
+IWP.US,D,20210219,000000,109.571,110.608,109.492,109.791,362658.29554492,0
+IWP.US,D,20210222,000000,108.774,108.774,106.133,106.283,544912.21058078,0
+IWP.US,D,20210223,000000,104.519,105.785,101.799,105.376,963578.38563757,0
+IWP.US,D,20210224,000000,105.247,106.323,103.951,106.093,421686.84728992,0
+IWP.US,D,20210225,000000,105.835,106.243,101.939,102.357,982922.73047668,0
+IWP.US,D,20210226,000000,103.394,104.151,101.59,103.284,1187914.9815451,0
+IWP.US,D,20210301,000000,104.529,106.373,104.529,106.203,693070.66411483,0
+IWP.US,D,20210302,000000,106.443,106.512,104.32,104.32,646303.43241778,0
+IWP.US,D,20210303,000000,104.111,104.161,100.514,100.544,1183983.0899141,0
+IWP.US,D,20210304,000000,100.324,100.693,95.8272,97.3667,1905847.4841661,0
+IWP.US,D,20210305,000000,98.5287,98.5287,93.653,98.3991,2133013.0750987,0
+IWP.US,D,20210308,000000,98.4888,99.567,96.2636,96.2636,1143873.3796771,0
+IWP.US,D,20210309,000000,98.0712,100.235,98.0712,99.5171,851245.50620663,0
+IWP.US,D,20210310,000000,100.822,101.35,99.3377,99.4773,923153.56208449,0
+IWP.US,D,20210311,000000,100.962,102.546,100.962,102.247,548466.76906906,0
+IWP.US,D,20210312,000000,101.082,101.819,100.215,101.809,541965.80072149,0
+IWP.US,D,20210315,000000,102.039,103.483,101.799,103.463,788021.1303398,0
+IWP.US,D,20210316,000000,103.901,104.171,101.849,102.576,2275148.2479871,0
+IWP.US,D,20210317,000000,101.57,103.264,100.852,102.656,1682792.41598,0
+IWP.US,D,20210318,000000,101.331,101.649,99.4972,99.7563,1902564.8865334,0
+IWP.US,D,20210319,000000,99.8556,101.202,99.2482,100.663,814763.61328609,0
+IWP.US,D,20210322,000000,100.683,102.517,100.683,101.989,704010.31461758,0
+IWP.US,D,20210323,000000,101.909,102.167,100.484,100.693,1071951.2741609,0
+IWP.US,D,20210324,000000,101.291,101.291,98.718,98.7279,908792.82465724,0
+IWP.US,D,20210325,000000,97.9915,99.1475,96.8696,98.9421,1613458.4545466,0
+IWP.US,D,20210326,000000,99.3876,100.812,98.6781,100.763,1605405.0011677,0
+IWP.US,D,20210329,000000,100.205,100.922,99.002,99.4972,2438846.6050195,0
+IWP.US,D,20210330,000000,99.3577,99.7857,98.5885,99.5869,1852492.9792006,0
+IWP.US,D,20210331,000000,100.215,102.029,100.175,101.4,1234166.3908077,0
+IWP.US,D,20210401,000000,102.387,103.583,102.387,103.274,1915193.5042681,0
+IWP.US,D,20210405,000000,104.201,104.201,103.194,103.851,712812.41300853,0
+IWP.US,D,20210406,000000,103.921,105.267,103.683,104.679,997966.88245236,0
+IWP.US,D,20210407,000000,104.788,104.788,103.533,103.742,724473.61279222,0
+IWP.US,D,20210408,000000,104.549,105.336,104.45,105.247,1151837.5174984,0
+IWP.US,D,20210409,000000,105.167,105.775,104.46,105.655,1019607.3396069,0
+IWP.US,D,20210412,000000,105.536,105.965,104.808,105.795,633035.55614066,0
+IWP.US,D,20210413,000000,106.233,107.18,106.193,107.07,533779.87932428,0
+IWP.US,D,20210414,000000,107.11,107.917,106.213,106.393,937463.11868653,0
+IWP.US,D,20210415,000000,107.25,108.306,107.25,108.197,788839.0199976,0
+IWP.US,D,20210416,000000,108.525,108.525,107.429,108.077,951791.74265482,0
+IWP.US,D,20210419,000000,107.519,107.907,106.034,106.742,836073.90394072,0
+IWP.US,D,20210420,000000,106.323,107,105.128,105.775,2427264.6853376,0
+IWP.US,D,20210421,000000,105.725,107.15,105.466,107.12,2121949.9884881,0
+IWP.US,D,20210422,000000,107.32,108.625,106.702,107.3,692125.32416678,0
+IWP.US,D,20210423,000000,107.688,109.074,107.658,108.804,954696.00359923,0
+IWP.US,D,20210426,000000,109.163,110.01,108.655,109.891,577022.65890081,0
+IWP.US,D,20210427,000000,110.01,110.109,109.163,109.551,733185.39207986,0
+IWP.US,D,20210428,000000,109.362,109.362,108.585,108.804,451268.36071711,0
+IWP.US,D,20210429,000000,109.631,109.631,107.399,108.326,990447.31532851,0
+IWP.US,D,20210430,000000,107.569,108.227,106.881,106.94,1293270.2084721,0
+IWP.US,D,20210503,000000,107.758,107.758,106.283,106.403,2159611.0474797,0
+IWP.US,D,20210504,000000,105.546,105.546,103.264,104.48,1828291.4736943,0
+IWP.US,D,20210505,000000,105.227,105.227,103.413,103.683,686756.35524745,0
+IWP.US,D,20210506,000000,103.234,103.234,101.47,102.626,814003.92927265,0
+IWP.US,D,20210507,000000,103.423,104.689,103.394,103.931,847059.71754072,0
+IWP.US,D,20210510,000000,103.673,103.673,102.009,102.029,1040786.1657889,0
+IWP.US,D,20210511,000000,100.145,102.437,99.7363,102.137,1634156.5823899,0
+IWP.US,D,20210512,000000,101.162,101.39,99.1883,99.3279,1917889.0277293,0
+IWP.US,D,20210513,000000,99.8256,100.743,98.6283,99.567,2666730.7345962,0
+IWP.US,D,20210514,000000,100.394,102.118,100.205,101.889,635620.68958668,0
+IWP.US,D,20210517,000000,101.42,101.649,100.305,101.052,845663.78562169,0
+IWP.US,D,20210518,000000,101.251,102.247,100.992,101.042,789200.29641087,0
+IWP.US,D,20210519,000000,99.5371,101.052,99.2282,101.032,1917906.0880044,0
+IWP.US,D,20210520,000000,101.5,103.523,101.5,103.304,1687479.9774422,0
+IWP.US,D,20210521,000000,104.011,104.211,103.124,103.184,591916.27903763,0
+IWP.US,D,20210524,000000,103.752,104.569,103.663,104.191,1472766.38022,0
+IWP.US,D,20210525,000000,104.699,104.858,104.101,104.231,1046863.6378965,0
+IWP.US,D,20210526,000000,104.559,104.978,104.499,104.798,482415.40526844,0
+IWP.US,D,20210527,000000,104.908,105.336,103.991,104.968,988239.51502522,0
+IWP.US,D,20210528,000000,105.576,106.074,105.336,105.386,1162568.4305178,0
+IWP.US,D,20210601,000000,106.034,106.034,104.31,104.778,410127.00561105,0
+IWP.US,D,20210602,000000,104.998,105.167,104.609,104.908,693459.03625908,0
+IWP.US,D,20210603,000000,104.261,104.32,103.164,103.732,760682.54131163,0
+IWP.US,D,20210604,000000,104.47,105.197,104.32,105.088,2317527.9783542,0
+IWP.US,D,20210607,000000,105.048,105.775,104.918,105.635,842276.81924734,0
+IWP.US,D,20210608,000000,106.153,106.502,105.197,106.113,629650.59685749,0
+IWP.US,D,20210609,000000,106.552,106.802,105.825,105.895,480634.11184194,0
+IWP.US,D,20210610,000000,106.083,107.33,105.745,107.33,844415.37490475,0
+IWP.US,D,20210611,000000,107.409,108.047,106.871,108.047,295137.74099703,0
+IWP.US,D,20210614,000000,108.217,108.555,107.837,108.545,531624.26339181,0
+IWP.US,D,20210615,000000,108.674,108.674,107.399,107.619,1255997.5216247,0
+IWP.US,D,20210616,000000,107.748,108.117,106.313,107.409,1570679.3130338,0
+IWP.US,D,20210617,000000,107.15,109.004,107.15,108.844,1428684.6365283,0
+IWP.US,D,20210618,000000,108.356,108.904,108.137,108.286,1044160.0860706,0
+IWP.US,D,20210621,000000,108.406,109.661,107.688,109.492,1212870.1497914,0
+IWP.US,D,20210622,000000,109.691,110.857,109.432,110.728,662326.04134604,0
+IWP.US,D,20210623,000000,110.926,111.136,110.568,110.798,485262.46411409,0
+IWP.US,D,20210624,000000,111.345,111.913,111.236,111.624,496053.58986916,0
+IWP.US,D,20210625,000000,112.043,112.282,111.664,112.202,350256.47911403,0
+IWP.US,D,20210628,000000,112.342,112.89,112.242,112.81,890381.77721906,0
+IWP.US,D,20210629,000000,112.69,113.198,112.68,113.05,651939.3444647,0
+IWP.US,D,20210630,000000,112.97,112.97,112.461,112.531,1380564.6253727,0
+IWP.US,D,20210701,000000,112.72,112.93,111.923,112.581,1047964.5274114,0
+IWP.US,D,20210702,000000,113.079,113.198,112.62,113.01,474813.54740601,0
+IWP.US,D,20210706,000000,113.208,113.428,112.382,113.378,924894.7136873,0
+IWP.US,D,20210707,000000,113.777,113.857,112.123,112.95,475380.55066571,0
+IWP.US,D,20210708,000000,110.906,112.372,110.269,111.933,635068.73951085,0
+IWP.US,D,20210709,000000,112.262,113.348,111.993,113.288,582775.98578204,0
+IWP.US,D,20210712,000000,113.308,113.647,112.62,112.9,627460.86037487,0
+IWP.US,D,20210713,000000,112.79,112.81,111.763,111.913,706719.88771706,0
+IWP.US,D,20210714,000000,112.551,112.551,110.478,110.598,608991.60729233,0
+IWP.US,D,20210715,000000,110.259,110.857,109.004,109.891,645900.00708963,0
+IWP.US,D,20210716,000000,110.289,110.508,109.302,109.452,1494513.2132074,0
+IWP.US,D,20210719,000000,107.778,109.133,107.429,108.744,656287.70751657,0
+IWP.US,D,20210720,000000,108.924,111.694,108.874,111.276,973612.83801598,0
+IWP.US,D,20210721,000000,111.624,112.521,111.345,112.481,325296.29313985,0
+IWP.US,D,20210722,000000,112.571,112.83,112.123,112.7,273397.93282886,0
+IWP.US,D,20210723,000000,113.248,114.285,112.95,114.195,1644495.1090828,0
+IWP.US,D,20210726,000000,113.946,114.005,113.338,113.727,681056.2162826,0
+IWP.US,D,20210727,000000,113.328,113.348,111.435,112.7,468423.9726192,0
+IWP.US,D,20210728,000000,112.78,114.095,112.611,113.747,463201.52135634,0
+IWP.US,D,20210729,000000,113.807,114.842,113.757,114.115,738851.41049454,0
+IWP.US,D,20210730,000000,113.069,114.384,113.069,113.607,232670.03850688,0
+IWP.US,D,20210802,000000,114.345,114.345,113.468,113.567,753371.71167099,0
+IWP.US,D,20210803,000000,113.877,114.245,112.94,114.195,618286.44656914,0
+IWP.US,D,20210804,000000,113.936,114.684,113.936,114.345,395361.83931007,0
+IWP.US,D,20210805,000000,114.664,115.271,114.374,115.202,776694.11123837,0
+IWP.US,D,20210806,000000,115.271,115.331,114.025,114.464,333705.00165858,0
+IWP.US,D,20210809,000000,114.325,114.862,113.787,114.554,369543.62185438,0
+IWP.US,D,20210810,000000,114.892,115.112,113.956,114.015,1111838.1972765,0
+IWP.US,D,20210811,000000,114.355,114.355,112.95,113.857,1438787.330007,0
+IWP.US,D,20210812,000000,113.975,114.384,113.667,114.315,474408.11498668,0
+IWP.US,D,20210813,000000,114.424,114.474,113.907,114.195,287063.21316057,0
+IWP.US,D,20210816,000000,113.667,113.767,112.66,113.717,810159.34610816,0
+IWP.US,D,20210817,000000,112.82,112.94,111.813,112.7,540464.49651526,0
+IWP.US,D,20210818,000000,112.76,113.188,111.883,111.893,599184.95976339,0
+IWP.US,D,20210819,000000,111.266,112.531,111.026,111.873,425511.35954256,0
+IWP.US,D,20210820,000000,111.853,113.089,111.793,113.03,292530.52954798,0
+IWP.US,D,20210823,000000,113.567,114.584,113.567,114.484,412081.91242506,0
+IWP.US,D,20210824,000000,115.172,115.889,114.952,115.729,890369.73467195,0
+IWP.US,D,20210825,000000,115.759,116.696,115.729,116.626,574441.53963716,0
+IWP.US,D,20210826,000000,116.547,116.986,115.799,115.999,657623.42670006,0
+IWP.US,D,20210827,000000,116.228,117.693,116.178,117.523,299527.24941819,0
+IWP.US,D,20210830,000000,117.743,118.241,117.374,117.813,402027.38913479,0
+IWP.US,D,20210831,000000,117.663,117.723,117.115,117.344,413951.5178637,0
+IWP.US,D,20210901,000000,117.693,118.121,117.234,117.773,574871.05715071,0
+IWP.US,D,20210902,000000,118.061,118.699,118.061,118.45,405064.11809739,0
+IWP.US,D,20210903,000000,118.141,118.908,118.141,118.768,315395.31232523,0
+IWP.US,D,20210907,000000,118.828,118.928,117.803,117.823,475057.40898497,0
+IWP.US,D,20210908,000000,117.743,117.743,116.596,117.075,539748.96850788,0
+IWP.US,D,20210909,000000,117.075,118.071,117.075,117.274,257405.43026836,0
+IWP.US,D,20210910,000000,117.753,118.031,116.686,116.686,285564.91959112,0
+IWP.US,D,20210913,000000,117.374,117.374,115.192,115.949,603230.25204636,0
+IWP.US,D,20210914,000000,116.288,116.606,115.341,115.56,687161.78766678,0
+IWP.US,D,20210915,000000,115.62,116.586,114.962,116.397,578803.95232733,0
+IWP.US,D,20210916,000000,116.198,117.414,116.089,117.154,450116.29037703,0
+IWP.US,D,20210917,000000,117.115,117.354,116.009,116.537,1962580.9271413,0
+IWP.US,D,20210920,000000,114.614,115.242,113.149,114.514,1119199.2041968,0
+IWP.US,D,20210921,000000,115.271,115.61,114.125,114.724,518625.33733344,0
+IWP.US,D,20210922,000000,115.172,116.606,115.002,116.168,341430.29562887,0
+IWP.US,D,20210923,000000,116.846,118.011,116.736,117.553,636522.87707424,0
+IWP.US,D,20210924,000000,117.184,117.533,116.457,117.294,518452.72749154,0
+IWP.US,D,20210927,000000,116.936,117.025,115.699,116.138,534479.35060219,0
+IWP.US,D,20210928,000000,115.242,115.242,112.541,112.591,1034617.3710324,0
+IWP.US,D,20210929,000000,113.288,113.617,112.083,112.133,582212.99670471,0
+IWP.US,D,20210930,000000,112.611,113.149,111.535,111.535,1726235.904675,0
+IWP.US,D,20211001,000000,111.913,113,110.508,112.521,846872.05451494,0
+IWP.US,D,20211004,000000,112.153,112.153,109.442,110.059,3822596.4841024,0
+IWP.US,D,20211005,000000,110.658,112.093,110.389,111.186,4802485.4962534,0
+IWP.US,D,20211006,000000,110.299,111.923,109.961,111.773,2365195.3904476,0
+IWP.US,D,20211007,000000,112.87,114.135,112.87,113.258,2078394.1026866,0
+IWP.US,D,20211008,000000,113.607,113.617,112.192,112.282,2890167.1501074,0
+IWP.US,D,20211011,000000,112.133,113.119,111.634,111.634,428119.5745372,0
+IWP.US,D,20211012,000000,112.133,112.98,111.783,112.411,571561.36378698,0
+IWP.US,D,20211013,000000,113.099,114.025,112.85,113.797,1250052.5175354,0
+IWP.US,D,20211014,000000,114.982,116.059,114.832,115.909,510876.96181451,0
+IWP.US,D,20211015,000000,116.457,116.656,115.979,116.178,492290.29389766,0
+IWP.US,D,20211018,000000,115.699,117.204,115.61,117.204,660272.787064,0
+IWP.US,D,20211019,000000,117.743,118.161,117.314,117.783,540576.89362161,0
+IWP.US,D,20211020,000000,118.041,118.281,117.483,117.981,578177.73987767,0
+IWP.US,D,20211021,000000,117.902,119.287,117.843,119.287,458412.60178941,0
+IWP.US,D,20211022,000000,118.898,119.616,118.291,118.868,1118236.8039736,0
+IWP.US,D,20211025,000000,118.878,119.785,118.36,119.297,894160.12637444,0
+IWP.US,D,20211026,000000,119.755,120.124,118.47,118.739,914756.89611287,0
+IWP.US,D,20211027,000000,118.69,119.277,117.174,117.224,1208474.6200967,0
+IWP.US,D,20211028,000000,117.294,118.808,117.254,118.739,769547.86307489,0
+IWP.US,D,20211029,000000,118.141,119.526,118.141,119.496,345883.02742235,0
+IWP.US,D,20211101,000000,119.675,120.363,119.536,120.323,982235.30174589,0
+IWP.US,D,20211102,000000,120.323,120.632,119.865,120.293,1109742.7940795,0
+IWP.US,D,20211103,000000,120.045,120.622,119.586,120.522,768421.88492021,0
+IWP.US,D,20211104,000000,120.872,121.799,120.612,121.21,796571.33878705,0
+IWP.US,D,20211105,000000,121.769,122.127,120.343,120.952,767783.62992345,0
+IWP.US,D,20211108,000000,121.759,122.257,121.449,122.087,414006.71287128,0
+IWP.US,D,20211109,000000,122.257,122.774,121.509,122.436,381514.91722613,0
+IWP.US,D,20211110,000000,121.789,122.316,119.287,119.875,535354.44235876,0
+IWP.US,D,20211111,000000,120.772,120.832,120.264,120.313,294625.93274491,0
+IWP.US,D,20211112,000000,120.812,121.847,120.712,121.769,291821.02281414,0
+IWP.US,D,20211115,000000,122.037,122.157,121.09,121.32,299362.66794103,0
+IWP.US,D,20211116,000000,121.27,122.854,121.16,122.685,271426.96928538,0
+IWP.US,D,20211117,000000,122.675,122.734,121.08,121.469,580998.70653791,0
+IWP.US,D,20211118,000000,121.819,121.927,120.234,120.822,292767.36630778,0
+IWP.US,D,20211119,000000,120.792,121.34,120.264,120.323,426895.24891448,0
+IWP.US,D,20211122,000000,120.652,120.662,117.773,118.231,821714.17005905,0
+IWP.US,D,20211123,000000,117.703,118.52,115.56,116.966,921231.77227505,0
+IWP.US,D,20211124,000000,116.547,118.211,115.65,118.201,503336.32023321,0
+IWP.US,D,20211126,000000,116.477,117.713,115.749,116.138,359364.65891067,0
+IWP.US,D,20211129,000000,117.463,117.843,115.969,117.115,662372.2044433,0
+IWP.US,D,20211130,000000,116.746,117.274,113.946,114.355,2092266.1134104,0
+IWP.US,D,20211201,000000,115.769,116.009,110.778,110.847,3000666.5517411,0
+IWP.US,D,20211202,000000,111.026,113.587,110.788,113.149,1700040.3540766,0
+IWP.US,D,20211203,000000,113.278,113.408,108.834,110.379,1137197.7943964,0
+IWP.US,D,20211206,000000,110.618,111.415,108.734,110.827,2247029.9040336,0
+IWP.US,D,20211207,000000,113.099,115.012,113.099,114.464,1094703.6598318,0
+IWP.US,D,20211208,000000,114.644,116.119,113.817,115.929,1191502.657038,0
+IWP.US,D,20211209,000000,115.501,116.218,113.348,113.448,1032868.1910649,0
+IWP.US,D,20211210,000000,114.125,114.654,112.531,113.139,1319198.815943,0
+IWP.US,D,20211213,000000,113.089,113.368,111.435,112.173,845973.88120975,0
+IWP.US,D,20211214,000000,110.668,111.445,109.282,110.458,1611771.4944058,0
+IWP.US,D,20211215,000000,110.568,112.481,109.173,112.401,1452716.5428295,0
+IWP.US,D,20211216,000000,112.93,113.05,109.561,110.189,1233265.2068658,0
+IWP.US,D,20211217,000000,109.322,111.813,108.605,110.966,1236510.6733116,0
+IWP.US,D,20211220,000000,109.302,109.751,108.376,109.272,2916249.3000539,0
+IWP.US,D,20211221,000000,110.448,112.68,109.99,112.64,896559.60388588,0
+IWP.US,D,20211222,000000,112.591,113.677,112.262,113.627,1745834.146549,0
+IWP.US,D,20211223,000000,113.985,114.803,113.697,114.494,1288716.1185739,0
+IWP.US,D,20211227,000000,114.584,115.67,114.454,115.6,1225897.1751263,0
+IWP.US,D,20211228,000000,115.66,116.089,114.474,114.724,807594.28357398,0
+IWP.US,D,20211229,000000,114.744,115.132,114.055,114.982,623921.35507047,0
+IWP.US,D,20211230,000000,114.813,116.158,114.813,115.132,852714.6969539,0
+IWP.US,D,20211231,000000,115.072,115.521,114.664,114.684,805938.43334652,0
+IWP.US,D,20220103,000000,115.012,115.132,112.7,113.497,1408288.5759083,0
+IWP.US,D,20220104,000000,113.627,113.657,110.548,111.873,1447048.5173236,0
+IWP.US,D,20220105,000000,111.505,111.664,107.519,107.549,2215096.0797379,0
+IWP.US,D,20220106,000000,107.28,108.894,106.064,107.768,2082677.2352751,0
+IWP.US,D,20220107,000000,107.668,108.615,105.965,106.005,2022596.9677492,0
+IWP.US,D,20220110,000000,104.709,106.034,102.427,105.935,2968645.4189787,0
+IWP.US,D,20220111,000000,106.005,107.718,105.296,107.629,1297332.5610302,0
+IWP.US,D,20220112,000000,108.137,109.014,106.522,107.17,922471.15108166,0
+IWP.US,D,20220113,000000,107.629,107.629,104.151,104.31,1318902.7699933,0
+IWP.US,D,20220114,000000,103.463,104.4,101.959,103.643,2226713.1235155,0
+IWP.US,D,20220118,000000,102.108,102.686,100.772,100.962,1966305.0848347,0
+IWP.US,D,20220119,000000,101.53,102.526,100.195,100.205,1934588.0263869,0
+IWP.US,D,20220120,000000,101.261,102.806,98.8884,98.9581,1890690.935084,0
+IWP.US,D,20220121,000000,98.6004,99.4076,96.5397,96.6095,2837520.1447845,0
+IWP.US,D,20220124,000000,94.7281,98.6702,92.2798,98.5207,2723749.1845197,0
+IWP.US,D,20220125,000000,96.7589,97.316,94.5937,95.4646,1503849.1978535,0
+IWP.US,D,20220126,000000,97.4953,98.3613,93.5184,94.3793,1440005.6343561,0
+IWP.US,D,20220127,000000,95.7136,96.3703,92.7372,93.0261,1138552.5809462,0
+IWP.US,D,20220128,000000,93.2055,95.8332,91.8015,95.8233,1174720.3640963,0
+IWP.US,D,20220131,000000,95.883,99.8855,95.883,99.8556,2121239.4782086,0
+IWP.US,D,20220201,000000,100.394,101.042,98.6104,100.902,1752720.4764041,0
+IWP.US,D,20220202,000000,101.53,101.53,99.7264,100.673,1290353.9049806,0
+IWP.US,D,20220203,000000,98.6901,99.7757,97.4654,97.7544,1001313.707003,0
+IWP.US,D,20220204,000000,97.6248,100.005,97.2462,99.1175,929503.9985932,0
+IWP.US,D,20220207,000000,99.1175,100.633,98.8286,99.1475,986451.19677956,0
+IWP.US,D,20220208,000000,98.7698,100.593,98.3313,100.354,1429174.3667774,0
+IWP.US,D,20220209,000000,101.789,103.344,101.709,103.334,858100.72614832,0
+IWP.US,D,20220210,000000,101.46,104.261,101.062,101.749,1722442.5023358,0
+IWP.US,D,20220211,000000,101.939,102.576,98.5107,99.1585,922143.99521854,0
+IWP.US,D,20220214,000000,98.9681,100.135,97.8939,98.5008,747617.38124416,0
+IWP.US,D,20220215,000000,99.9055,101.311,99.7957,101.112,707649.17093563,0
+IWP.US,D,20220216,000000,100.265,101.172,99.3876,100.892,942843.12660739,0
+IWP.US,D,20220217,000000,100.075,100.095,97.4356,97.6448,788209.79691117,0
+IWP.US,D,20220218,000000,97.6149,98.3114,95.8033,96.2508,1545078.8649716,0
+IWP.US,D,20220222,000000,95.5343,96.8884,94.1911,94.9075,1189245.6830007,0
+IWP.US,D,20220223,000000,95.7336,96.0325,92.3595,92.4393,1083526.1690236,0
+IWP.US,D,20220224,000000,89.5724,96.5895,89.3632,96.3703,1586596.5496748,0
+IWP.US,D,20220225,000000,96.44,98.421,95.2015,98.3712,1088464.6168838,0
+IWP.US,D,20220228,000000,97.5651,99.278,97.2462,98.6204,1187898.9248157,0
+IWP.US,D,20220301,000000,98.2416,98.9481,96.5706,97.2063,657849.22445834,0
+IWP.US,D,20220302,000000,97.9029,99.2482,96.9981,98.8486,809092.57714344,0
+IWP.US,D,20220303,000000,99.258,99.3079,96.3603,96.7789,972427.65067136,0
+IWP.US,D,20220304,000000,96.1411,96.7171,93.9817,94.9473,805792.91923563,0
+IWP.US,D,20220307,000000,95.1467,95.2752,90.7462,90.7562,1124836.1197892,0
+IWP.US,D,20220308,000000,90.5579,92.8269,89.4429,90.3885,1609703.1869399,0
+IWP.US,D,20220309,000000,92.5479,94.3793,92.3795,93.902,786177.61708656,0
+IWP.US,D,20220310,000000,92.4492,93.4536,91.8215,93.2554,933318.47538991,0
+IWP.US,D,20220311,000000,94.1014,94.1014,90.8459,90.8459,499443.5668803,0
+IWP.US,D,20220314,000000,90.7961,91.6331,88.557,89.1041,1023138.8165465,0
+IWP.US,D,20220315,000000,89.5126,91.4239,89.144,91.2545,1364568.1086298,0
+IWP.US,D,20220316,000000,92.5578,95.1068,91.9012,95.057,2174839.8518443,0
+IWP.US,D,20220317,000000,94.5189,97.1465,94.2808,97.1465,1375302.0322861,0
+IWP.US,D,20220318,000000,96.5397,99.6268,96.5397,99.5072,1254411.9195888,0
+IWP.US,D,20220321,000000,99.0578,99.5171,97.3259,98.441,676340.55554392,0
+IWP.US,D,20220322,000000,98.7299,100.524,98.5904,100.145,519733.25166745,0
+IWP.US,D,20220323,000000,99.288,100.155,98.2516,98.3413,768386.76082448,0
+IWP.US,D,20220324,000000,99.0685,99.9703,97.7591,99.9553,594641.90886659,0
+IWP.US,D,20220325,000000,100.165,100.265,98.1505,99.3079,405869.9652081,0
+IWP.US,D,20220328,000000,99.0189,100.334,98.3812,100.305,1136616.7414984,0
+IWP.US,D,20220329,000000,101.57,103.354,101.239,103.064,754238.77506282,0
+IWP.US,D,20220330,000000,102.626,103.005,101.082,101.63,702379.55302993,0
+IWP.US,D,20220331,000000,101.46,102.118,100.145,100.145,762411.65036733,0
+IWP.US,D,20220401,000000,100.703,101.142,99.8187,100.782,950943.74662925,0
+IWP.US,D,20220404,000000,101.012,102.157,100.822,102.108,586769.09369421,0
+IWP.US,D,20220405,000000,101.909,102.098,99.557,99.7957,428047.31925455,0
+IWP.US,D,20220406,000000,98.6602,98.6602,96.7965,97.7633,561444.62066998,0
+IWP.US,D,20220407,000000,97.584,98.764,96.6274,98.2616,860904.63253348,0
+IWP.US,D,20220408,000000,97.8132,98.5855,97.0459,97.4445,716270.63111995,0
+IWP.US,D,20220411,000000,96.5277,97.2552,96.0195,96.1591,1243765.304399,0
+IWP.US,D,20220412,000000,97.4046,98.6104,95.3619,95.6508,826459.93716552,0
+IWP.US,D,20220413,000000,95.7804,98.0125,95.6908,97.8032,539898.49680115,0
+IWP.US,D,20220414,000000,97.863,98.1819,96.1889,96.2189,556999.91724124,0
+IWP.US,D,20220418,000000,95.8302,96.0202,94.3654,95.0928,660132.29068106,0
+IWP.US,D,20220419,000000,95.0828,97.9578,95.0165,97.7235,1837566.2420592,0
+IWP.US,D,20220420,000000,98.1919,98.3911,97.1356,97.2452,735896.97227052,0
+IWP.US,D,20220421,000000,98.3214,98.71,94.1163,94.3853,645026.92242425,0
+IWP.US,D,20220422,000000,94.0366,94.4153,91.655,91.7148,1078711.1572713,0
+IWP.US,D,20220425,000000,90.9476,93.1298,90.7781,93.1,2442989.241225,0
+IWP.US,D,20220426,000000,92.5518,92.6615,89.7318,89.7518,1359224.2283502,0
+IWP.US,D,20220427,000000,90.0009,91.4358,89.2214,89.6322,1849428.1509613,0
+IWP.US,D,20220428,000000,90.8778,92.4286,89.0243,91.8643,1376018.5638391,0
+IWP.US,D,20220429,000000,91.4159,92.791,88.7652,88.8749,2213647.9634481,0
+IWP.US,D,20220502,000000,88.8549,90.1504,87.6791,90.1006,1756281.0561659,0
+IWP.US,D,20220503,000000,89.7817,90.6287,89.2535,89.8415,954910.762356,0
+IWP.US,D,20220504,000000,89.9112,92.4522,87.9289,92.3326,1773787.9090253,0
+IWP.US,D,20220505,000000,91.3162,91.3162,86.8421,87.8385,1541556.4199423,0
+IWP.US,D,20220506,000000,87.1809,87.1809,84.1217,85.6164,3179188.2807187,0
+IWP.US,D,20220509,000000,84.042,84.3808,80.5345,80.9231,3082917.1484942,0
+IWP.US,D,20220510,000000,82.5473,83.2747,79.3187,81.3615,4044090.0353468,0
+IWP.US,D,20220511,000000,80.8334,82.4377,78.7607,78.9003,3487444.3696997,0
+IWP.US,D,20220512,000000,78.0931,81.232,77.6646,80.1459,3479979.9975834,0
+IWP.US,D,20220513,000000,81.6306,84.1821,81.4612,83.7431,2124035.3562291,0
+IWP.US,D,20220516,000000,83.195,83.7231,82.0391,82.1786,2013603.1921501,0
+IWP.US,D,20220517,000000,84.052,84.3509,82.1785,84.0122,2189968.3016497,0
+IWP.US,D,20220518,000000,82.9658,83.1053,79.7477,80.1757,1696226.8808255,0
+IWP.US,D,20220519,000000,79.5379,82.4178,79.5379,81.3017,4101538.0027838,0
+IWP.US,D,20220520,000000,82.4178,82.7267,79.239,81.5808,2174670.2526392,0
+IWP.US,D,20220523,000000,82.3281,82.3779,80.664,82.1089,1294847.7821434,0
+IWP.US,D,20220524,000000,81.1223,81.1223,78.9102,79.817,1894376.958045,0
+IWP.US,D,20220525,000000,79.5281,81.9455,79.3885,81.5011,1444004.7635419,0
+IWP.US,D,20220526,000000,81.7601,84.341,81.6006,83.9424,1448403.3038733,0
+IWP.US,D,20220527,000000,84.7595,86.8421,84.7595,86.8421,1190988.8416947,0
+IWP.US,D,20220531,000000,86.4535,86.583,84.9089,85.4471,1503136.6804829,0
+IWP.US,D,20220601,000000,85.9652,86.4635,83.5637,84.3609,1248629.4898854,0
+IWP.US,D,20220602,000000,84.4008,87.6691,84.3111,87.6691,1094232.9969489,0
+IWP.US,D,20220603,000000,86.4635,87.1012,85.6862,86.1446,1035105.0941903,0
+IWP.US,D,20220606,000000,87.3304,87.3502,86.1246,86.4933,1411466.8047995,0
+IWP.US,D,20220607,000000,85.5168,87.8186,85.3772,87.729,1024089.1742225,0
+IWP.US,D,20220608,000000,87.3902,87.9382,86.573,86.7524,983101.36159213,0
+IWP.US,D,20220609,000000,86.1937,86.6826,84.5574,84.5574,1064405.7986892,0
+IWP.US,D,20220610,000000,82.8812,83.0957,81.3248,81.5044,1982654.4640106,0
+IWP.US,D,20220613,000000,78.8903,79.3992,76.8649,77.3638,2311961.7952788,0
+IWP.US,D,20220614,000000,77.8327,78.2199,76.5955,77.264,1988184.0296186,0
+IWP.US,D,20220615,000000,78.162,79.9978,77.2141,78.8803,3114888.3980917,0
+IWP.US,D,20220616,000000,76.7652,76.9946,74.5801,75.2386,1609941.496022,0
+IWP.US,D,20220617,000000,75.5579,77.0345,75.1089,76.2663,2168888.6701358,0
+IWP.US,D,20220621,000000,77.4536,78.5611,77.3878,77.713,1596434.8028674,0
+IWP.US,D,20220622,000000,76.6554,78.6509,76.5357,77.8227,1359999.5177846,0
+IWP.US,D,20220623,000000,78.3216,80.0876,77.8926,79.8781,1963229.321533,0
+IWP.US,D,20220624,000000,80.7361,82.8413,80.6363,82.8114,1973360.3436765,0
+IWP.US,D,20220627,000000,83.1805,83.2105,81.8735,82.5719,1214601.1085722,0
+IWP.US,D,20220628,000000,83.0309,83.5298,80.357,80.4767,1358426.944205,0
+IWP.US,D,20220629,000000,80.4368,80.4368,79.1896,79.9579,901886.48323858,0
+IWP.US,D,20220630,000000,78.8704,80.0676,77.8826,79.04,1141700.4461652,0
+IWP.US,D,20220701,000000,78.9103,80.3071,78.5212,80.1574,1275900.4075729,0
+IWP.US,D,20220705,000000,79.1597,81.3447,78.3416,81.3148,1230616.5025999,0
+IWP.US,D,20220706,000000,81.245,81.9933,80.3869,81.0753,1286209.8351321,0
+IWP.US,D,20220707,000000,81.5143,83.2304,81.4645,83.0908,914462.06048778,0
+IWP.US,D,20220708,000000,82.4123,83.5098,81.8536,82.8413,786944.28394661,0
+IWP.US,D,20220711,000000,82.0731,82.3724,81.1252,81.3846,1287251.2015752,0
+IWP.US,D,20220712,000000,81.3148,82.3125,79.8481,80.337,759925.8862494,0
+IWP.US,D,20220713,000000,78.8803,80.6962,78.4812,80.0277,1067082.8822018,0
+IWP.US,D,20220714,000000,79.0799,79.5189,77.9026,79.3094,837355.84120359,0
+IWP.US,D,20220715,000000,80.2273,81.0055,79.4391,80.9955,1089240.2334609,0
+IWP.US,D,20220718,000000,81.8137,82.3225,80.3869,80.6862,1198523.5733324,0
+IWP.US,D,20220719,000000,81.7937,83.4549,81.5742,83.3801,1948754.4282012,0
+IWP.US,D,20220720,000000,83.4499,85.2359,83.44,84.9166,1114510.6589956,0
+IWP.US,D,20220721,000000,84.6472,86.054,84.4676,86.044,831692.97267263,0
+IWP.US,D,20220722,000000,86.1038,86.8223,84.1883,84.6971,1086936.9994991,0
+IWP.US,D,20220725,000000,84.7769,84.7769,83.7093,84.4975,789350.75250287,0
+IWP.US,D,20220726,000000,84.1683,84.1683,82.9411,83.2005,552141.70910048,0
+IWP.US,D,20220727,000000,84.2481,86.3533,83.9987,85.9542,873080.02227425,0
+IWP.US,D,20220728,000000,86.1737,87.8798,85.4054,87.8399,745871.94951645,0
+IWP.US,D,20220729,000000,87.6105,88.8576,87.2912,88.708,760420.00911414,0
+IWP.US,D,20220801,000000,87.9796,89.2966,87.4508,88.7479,1308799.1680438,0
+IWP.US,D,20220802,000000,88.2989,89.8441,88.0395,88.8377,935355.539673,0
+IWP.US,D,20220803,000000,89.4762,90.5039,89.1669,90.2943,1409358.6835447,0
+IWP.US,D,20220804,000000,90.0649,90.2844,89.4862,90.1247,846789.27812633,0
+IWP.US,D,20220805,000000,89.0073,90.893,88.8576,90.7533,970485.37011731,0
+IWP.US,D,20220808,000000,91.2123,92.2898,90.9528,91.1025,799692.25294579,0
+IWP.US,D,20220809,000000,90.6136,90.6635,89.2767,89.6059,744752.40541927,0
+IWP.US,D,20220810,000000,91.7211,92.649,91.5215,92.5392,1005523.9932985,0
+IWP.US,D,20220811,000000,93.3673,94.1755,92.1401,92.2998,811808.78704682,0
+IWP.US,D,20220812,000000,92.9283,93.9261,92.3995,93.9261,657523.18221247,0
+IWP.US,D,20220815,000000,93.2676,94.3401,93.098,94.1655,524650.23636847,0
+IWP.US,D,20220816,000000,93.7864,94.5945,93.098,94.0857,551930.22852348,0
+IWP.US,D,20220817,000000,93.0281,93.537,92.22,92.8485,459689.61723618,0
+IWP.US,D,20220818,000000,92.9583,93.3274,92.5392,93.1179,404910.13412824,0
+IWP.US,D,20220819,000000,92.2399,92.3098,90.9329,91.2621,486565.69151191,0
+IWP.US,D,20220822,000000,90.1447,90.2364,89.0881,89.2866,444837.86752081,0
+IWP.US,D,20220823,000000,89.4064,90.2145,89.0372,89.137,595185.52360151,0
+IWP.US,D,20220824,000000,89.2966,90.3043,89.1669,89.8553,390805.08123686,0
+IWP.US,D,20220825,000000,90.3742,91.322,90.2045,91.302,341304.59433292,0
+IWP.US,D,20220826,000000,91.302,91.302,87.9297,87.9297,795718.22219795,0
+IWP.US,D,20220829,000000,87.0517,88.0495,86.8422,87.1615,539678.38694428,0
+IWP.US,D,20220830,000000,87.5905,87.7501,85.7447,86.3134,594530.03404058,0
+IWP.US,D,20220831,000000,86.9021,87.3012,85.635,85.7946,670579.8527174,0
+IWP.US,D,20220901,000000,84.8368,85.0164,83.3701,84.9864,860729.95748866,0
+IWP.US,D,20220902,000000,86.064,86.3433,84.0885,84.4975,670764.27179876,0
+IWP.US,D,20220906,000000,84.7669,84.9465,83.4898,84.308,1108986.1047757,0
+IWP.US,D,20220907,000000,84.2282,86.567,84.0186,86.3633,512045.5930684,0
+IWP.US,D,20220908,000000,85.6948,87.5705,85.3855,87.5506,829990.10300287,0
+IWP.US,D,20220909,000000,88.2889,89.5161,88.1293,89.2866,654576.48602113,0
+IWP.US,D,20220912,000000,89.6159,90.1946,89.3565,90.1646,668474.06744598,0
+IWP.US,D,20220913,000000,87.6504,87.8399,86.1039,86.3234,594370.67189962,0
+IWP.US,D,20220914,000000,86.5928,87.0817,85.7048,86.7225,640802.18474307,0
+IWP.US,D,20220915,000000,86.2037,87.4209,85.4354,85.8046,1298315.3441794,0
+IWP.US,D,20220916,000000,84.6871,84.7869,83.6794,84.4776,621888.20384965,0
+IWP.US,D,20220919,000000,83.6295,85.1261,83.6295,85.0663,770050.89472725,0
+IWP.US,D,20220920,000000,84.2481,84.4676,83.2404,83.7892,570454.32342424,0
+IWP.US,D,20220921,000000,84.4177,85.3456,82.4223,82.4223,1247216.2244778,0
+IWP.US,D,20220922,000000,82.2128,82.3824,80.1574,80.2971,1008943.7645247,0
+IWP.US,D,20220923,000000,79.4989,79.5289,77.9076,79.03,1399673.6749403,0
+IWP.US,D,20220926,000000,78.84,79.94,77.95,78.02,918501,0
+IWP.US,D,20220927,000000,79.21,79.74,77.77,78.35,1126709,0
+IWP.US,D,20220928,000000,78.9,81.03,78.6259,80.65,1066101,0
+IWP.US,D,20220929,000000,79.63,79.85,78.36,79.22,755872,0
+IWP.US,D,20220930,000000,79.09,80.49,78.43,78.43,1132025,0
+IWP.US,D,20221003,000000,79.43,81.16,78.74,80.71,839415,0
+IWP.US,D,20221004,000000,82.26,83.88,82.12,83.85,712789,0
+IWP.US,D,20221005,000000,82.76,84.25,82.1312,83.65,907910,0
+IWP.US,D,20221006,000000,83.45,84.45,83.02,83.31,717329,0
+IWP.US,D,20221007,000000,82.25,82.25,80.24,80.69,857235,0
+IWP.US,D,20221010,000000,81.01,81.01,78.95,79.59,829377,0
+IWP.US,D,20221011,000000,79.33,80.11,78,78.77,801934,0
+IWP.US,D,20221012,000000,78.95,79.06,78.09,78.53,1003632,0
+IWP.US,D,20221013,000000,76.5,80.21,75.88,79.71,1445403,0
+IWP.US,D,20221014,000000,80.51,80.9,77.32,77.4,621135,0
+IWP.US,D,20221017,000000,79.07,80.27,79.07,79.84,1491031,0
+IWP.US,D,20221018,000000,81.83,82.31,80.33,81.1,1094316,0
+IWP.US,D,20221019,000000,80.39,80.655,78.99,79.69,517256,0
+IWP.US,D,20221020,000000,79.69,80.76,78.7,78.98,780482,0
+IWP.US,D,20221021,000000,78.81,80.68,78.11,80.6,858771,0
+IWP.US,D,20221024,000000,80.91,81.43,79.81,81.25,1219263,0
+IWP.US,D,20221025,000000,81.39,83.49,81.39,83.43,1075128,0
+IWP.US,D,20221026,000000,83.16,84.87,83.02,83.31,872604,0
+IWP.US,D,20221027,000000,83.82,84.55,83.17,83.39,1314484,0
+IWP.US,D,20221028,000000,83.28,84.97,82.77,84.92,867182,0
+IWP.US,D,20221031,000000,84.46,85.28,84.15,84.66,916478,0
+IWP.US,D,20221101,000000,85.93,86.2,84.62,85.01,811335,0
+IWP.US,D,20221102,000000,84.74,85.41,81.99,82.02,1178906,0
+IWP.US,D,20221103,000000,80.97,82.52,80.54,81.68,864226,0
+IWP.US,D,20221104,000000,83.18,83.18,80.51,82.01,1202675,0
+IWP.US,D,20221107,000000,82.51,82.69,81.48,82.54,1226062,0
+IWP.US,D,20221108,000000,82.69,84.2,82.15,83.16,1401112,0
+IWP.US,D,20221109,000000,82.51,82.885,81.19,81.31,693457,0
+IWP.US,D,20221110,000000,84.97,87.15,84.97,87,811970,0
+IWP.US,D,20221111,000000,87.33,88.76,87.15,88.29,792591,0
+IWP.US,D,20221114,000000,87.86,88.57,87.15,87.22,705096,0
+IWP.US,D,20221115,000000,88.98,89.32,87.89,88.66,1735583,0
+IWP.US,D,20221116,000000,88.14,88.29,87.01,87.22,1837091,0
+IWP.US,D,20221117,000000,85.78,86.33,85.11,86.03,988262,0
+IWP.US,D,20221118,000000,87.2,87.26,85.62,86.46,890976,0
+IWP.US,D,20221121,000000,86,86.265,85.6,85.98,796741,0
+IWP.US,D,20221122,000000,86.34,87.2,85.9,87.13,1336677,0
+IWP.US,D,20221123,000000,87.2,88.18,87.11,87.82,544134,0
+IWP.US,D,20221125,000000,87.78,88.09,87.55,88.03,384787,0
+IWP.US,D,20221128,000000,87.32,87.71,86.26,86.46,1324481,0
+IWP.US,D,20221129,000000,86.64,86.94,86.07,86.32,881420,0
+IWP.US,D,20221130,000000,86.47,89.21,85.92,89.2,1766833,0
+IWP.US,D,20221201,000000,89.92,90.3,89.08,89.88,1220637,0
+IWP.US,D,20221202,000000,88.54,90.1,88.44,89.73,942904,0
+IWP.US,D,20221205,000000,89.06,89.1535,87.15,87.5,833180,0
+IWP.US,D,20221206,000000,87.34,87.44,85.22,85.83,872825,0
+IWP.US,D,20221207,000000,85.77,86.49,85.49,85.83,1003269,0
+IWP.US,D,20221208,000000,86.43,87.38,86,86.93,2254436,0
+IWP.US,D,20221209,000000,86.52,86.97,85.94,85.96,1905400,0
+IWP.US,D,20221212,000000,86.22,87.48,86.11,87.44,1286067,0
+IWP.US,D,20221213,000000,90.17,90.2518,87.465,88.23,1179939,0
+IWP.US,D,20221214,000000,88.13,88.88,86.92,87.7,1653542,0
+IWP.US,D,20221215,000000,86.44,86.62,84.975,85.17,1341786,0
+IWP.US,D,20221216,000000,84.45,84.95,83.74,84.28,1800340,0
+IWP.US,D,20221219,000000,84.38,84.38,82.755,83.05,1213845,0
+IWP.US,D,20221220,000000,82.75,83.65,82.4887,83.29,882255,0
+IWP.US,D,20221221,000000,83.95,84.91,83.51,84.73,840309,0
+IWP.US,D,20221222,000000,83.78,83.83,81.975,83.33,1028246,0
+IWP.US,D,20221223,000000,83.25,83.64,82.65,83.61,778211,0
+IWP.US,D,20221227,000000,83.44,83.65,82.71,83.15,926208,0
+IWP.US,D,20221228,000000,83.11,83.4992,82.01,82.08,929244,0
+IWP.US,D,20221229,000000,82.74,84.18,82.53,83.96,888862,0
+IWP.US,D,20221230,000000,83.11,83.67,82.68,83.6,671897,0
+IWP.US,D,20230103,000000,84.31,84.74,82.4306,83.01,1161361,0
+IWP.US,D,20230104,000000,83.69,84.51,83.22,84.06,999768,0
+IWP.US,D,20230105,000000,83.34,83.53,82.64,82.89,1093081,0
+IWP.US,D,20230106,000000,83.65,84.7,82.64,84.4,1147698,0
+IWP.US,D,20230109,000000,84.99,85.91,84.665,84.85,1049909,0
+IWP.US,D,20230110,000000,84.75,85.85,84.63,85.82,854029,0
+IWP.US,D,20230111,000000,86.26,87.28,86.13,87.23,549001,0
+IWP.US,D,20230112,000000,87.51,87.73,86.21,87.51,794002,0
+IWP.US,D,20230113,000000,86.74,88.11,86.59,88.04,713460,0
+IWP.US,D,20230117,000000,87.96,88.66,87.75,88.32,1541454,0
+IWP.US,D,20230118,000000,88.9,89.59,87.3,87.31,618552,0
+IWP.US,D,20230119,000000,86.61,86.95,85.81,86.02,2819034,0
+IWP.US,D,20230120,000000,86.5,88.06,86.042,87.99,2483863,0
+IWP.US,D,20230123,000000,88.25,89.7799,88.03,89.54,967507,0
+IWP.US,D,20230124,000000,89.18,89.43,88.685,88.96,334753,0
+IWP.US,D,20230125,000000,87.77,89.07,87.1,88.96,755183,0
+IWP.US,D,20230126,000000,89.94,90.15,88.99,90.09,480172,0
+IWP.US,D,20230127,000000,89.64,90.92,89.6,90.43,928784,0
+IWP.US,D,20230130,000000,89.7,90.3301,89.1,89.14,1913340,0
+IWP.US,D,20230131,000000,89.33,90.91,89.33,90.89,675511,0
+IWP.US,D,20230201,000000,90.74,93.31,90.38,92.72,1014839,0
+IWP.US,D,20230202,000000,93.78,95.11,93.703,94.47,1307588,0
+IWP.US,D,20230203,000000,93.09,94.3,92.79,93.1,1147613,0
+IWP.US,D,20230206,000000,92.35,92.91,91.88,92.19,641641,0
+IWP.US,D,20230207,000000,91.93,93.66,91.24,93.41,704558,0
+IWP.US,D,20230208,000000,93.12,93.65,92.344,92.51,542533,0
+IWP.US,D,20230209,000000,93.49,93.79,91.52,91.83,554672,0
+IWP.US,D,20230210,000000,91.35,91.77,90.95,91.39,440743,0
+IWP.US,D,20230213,000000,91.66,92.8154,91.33,92.65,274920,0
+IWP.US,D,20230214,000000,92.24,93.83,91.89,93.28,615639,0
+IWP.US,D,20230215,000000,92.97,94.695,92.97,94.68,686604,0
+IWP.US,D,20230216,000000,93.47,94.35,93.15,93.3,932277,0
+IWP.US,D,20230217,000000,92.87,92.95,91.93,92.6,529956,0
+IWP.US,D,20230221,000000,91.46,91.64,90.23,90.27,1084478,0
+IWP.US,D,20230222,000000,90.38,90.86,89.9,90.34,1060452,0
+IWP.US,D,20230223,000000,90.98,91.13,89.62,90.81,383176,0
+IWP.US,D,20230224,000000,89.66,89.96,89.12,89.69,550914,0
+IWP.US,D,20230227,000000,90.56,90.9666,89.9199,90.15,893571,0
+IWP.US,D,20230228,000000,90.01,90.71,89.95,89.96,413591,0
+IWP.US,D,20230301,000000,89.74,90.3922,89.55,89.89,596132,0
+IWP.US,D,20230302,000000,89.27,91.13,89.18,90.97,325045,0
+IWP.US,D,20230303,000000,91.22,92.55,91.11,92.41,376585,0
+IWP.US,D,20230306,000000,92.53,92.89,91.67,91.77,397152,0
+IWP.US,D,20230307,000000,91.82,92.19,90.57,90.69,479068,0
+IWP.US,D,20230308,000000,90.77,91.11,90.36,90.99,712843,0
+IWP.US,D,20230309,000000,90.98,91.45,88.78,88.93,696225,0
+IWP.US,D,20230310,000000,88.75,88.75,86.02,86.55,898575,0
+IWP.US,D,20230313,000000,85.56,87.42,85,86.31,848785,0
+IWP.US,D,20230314,000000,87.76,88.39,86.7887,87.74,570518,0
+IWP.US,D,20230315,000000,86.23,86.59,85.1394,86.42,956487,0
+IWP.US,D,20230316,000000,85.89,88.01,85.73,87.82,1379895,0
+IWP.US,D,20230317,000000,87.52,87.59,86.01,86.35,611788,0
+IWP.US,D,20230320,000000,86.62,87.53,86.45,87.31,619191,0
+IWP.US,D,20230321,000000,88.01,89.13,88.01,88.93,786265,0
+IWP.US,D,20230322,000000,88.84,89.5,87,87.05,564275,0
+IWP.US,D,20230323,000000,87.57,88.65,86.33,87.03,302867,0
+IWP.US,D,20230324,000000,86.56,87.07,85.71,87.01,430010,0
+IWP.US,D,20230327,000000,87.65,88.04,87.14,87.54,340049,0
+IWP.US,D,20230328,000000,87.29,87.79,87.086,87.54,305647,0
+IWP.US,D,20230329,000000,88.43,89,88.19,88.92,350196,0
+IWP.US,D,20230330,000000,89.66,89.85,88.97,89.32,320062,0
+IWP.US,D,20230331,000000,89.6,91.11,89.59,91.05,2485786,0
+IWP.US,D,20230403,000000,90.99,91.15,90.22,91.05,1730488,0
+IWP.US,D,20230404,000000,91.21,91.21,89.72,90.12,842283,0
+IWP.US,D,20230405,000000,89.68,89.73,88.49,88.85,560719,0
+IWP.US,D,20230406,000000,88.57,88.99,88.05,88.85,472888,0
+IWP.US,D,20230410,000000,88.32,89.67,88.29,89.64,587218,0
+IWP.US,D,20230411,000000,89.86,90.54,89.79,90.17,362477,0
+IWP.US,D,20230412,000000,90.98,91.06,89.665,89.77,386281,0
+IWP.US,D,20230413,000000,90.16,90.98,89.885,90.84,280231,0
+IWP.US,D,20230414,000000,90.64,91.42,89.932,90.5,325018,0
+IWP.US,D,20230417,000000,90.61,90.98,90.335,90.98,895377,0
+IWP.US,D,20230418,000000,91.52,91.7099,90.85,91.18,720295,0
+IWP.US,D,20230419,000000,90.54,91.02,90.361,90.83,486686,0
+IWP.US,D,20230420,000000,90.13,90.9038,89.95,90.42,514391,0
+IWP.US,D,20230421,000000,90.61,90.75,90.04,90.6,409448,0
+IWP.US,D,20230424,000000,90.59,90.9154,90.18,90.65,254143,0
+IWP.US,D,20230425,000000,89.99,90.05,88.35,88.36,380571,0
+IWP.US,D,20230426,000000,88.26,88.74,87.65,87.87,454556,0
+IWP.US,D,20230427,000000,88.26,89.03,87.7576,88.94,833705,0
+IWP.US,D,20230428,000000,88.6,89.82,88.5,89.74,452498,0
+IWP.US,D,20230501,000000,89.62,90.29,89.54,89.85,399023,0
+IWP.US,D,20230502,000000,89.44,89.44,87.75,88.52,824937,0
+IWP.US,D,20230503,000000,88.74,89.73,88.31,88.35,408466,0
+IWP.US,D,20230504,000000,88.32,88.5,87.53,87.72,503464,0
+IWP.US,D,20230505,000000,88.36,89.298,88.1972,89.06,445741,0
+IWP.US,D,20230508,000000,89.28,89.49,88.7529,89.21,405450,0
+IWP.US,D,20230509,000000,88.73,89.2389,88.69,89.01,258194,0
+IWP.US,D,20230510,000000,89.69,89.94,88.66,89.46,359916,0
+IWP.US,D,20230511,000000,89.29,89.36,88.65,89.13,501123,0
+IWP.US,D,20230512,000000,89.47,89.6321,88.43,89.02,256329,0
+IWP.US,D,20230515,000000,89.16,89.965,88.91,89.88,266143,0
+IWP.US,D,20230516,000000,89.35,89.35,88.61,88.61,546879,0
+IWP.US,D,20230517,000000,89.03,89.92,88.53,89.76,297694,0
+IWP.US,D,20230518,000000,89.79,91.25,89.695,91.13,281502,0
+IWP.US,D,20230519,000000,91.26,91.4276,90.4701,90.74,330287,0
+IWP.US,D,20230522,000000,90.85,91.5394,90.6999,91.17,618864,0
+IWP.US,D,20230523,000000,90.76,90.9699,89.48,89.66,477134,0
+IWP.US,D,20230524,000000,89.02,89.25,88.5,88.89,268792,0
+IWP.US,D,20230525,000000,89.32,89.59,88.78,89.33,268863,0
+IWP.US,D,20230526,000000,89.56,90.59,89.56,90.31,420780,0
+IWP.US,D,20230530,000000,90.89,91.2168,90.2,90.5,385740,0
+IWP.US,D,20230531,000000,89.93,90.12,89.171,89.82,411297,0
+IWP.US,D,20230601,000000,89.8,91.137,89.49,90.8,698813,0
+IWP.US,D,20230602,000000,91.72,92.72,91.535,92.45,480838,0
+IWP.US,D,20230605,000000,92.34,92.68,91.73,92.37,426889,0
+IWP.US,D,20230606,000000,92.25,93.04,92.12,92.81,624302,0
+IWP.US,D,20230607,000000,92.85,93.4025,92.16,92.37,553769,0
+IWP.US,D,20230608,000000,92.21,92.82,91.91,92.72,737214,0
+IWP.US,D,20230609,000000,92.86,93.249,92.25,92.58,427152,0
+IWP.US,D,20230612,000000,92.77,93.76,92.67,93.75,409034,0
+IWP.US,D,20230613,000000,94.36,94.855,94.2,94.76,762072,0
+IWP.US,D,20230614,000000,94.84,95.12,93.86,94.59,968769,0
+IWP.US,D,20230615,000000,94.27,95.95,94.24,95.75,922563,0
+IWP.US,D,20230616,000000,96.13,96.3019,95.13,95.35,493160,0
+IWP.US,D,20230620,000000,94.71,94.89,94.0473,94.61,474049,0
+IWP.US,D,20230621,000000,94.48,94.625,94.01,94.26,259009,0
+IWP.US,D,20230622,000000,93.98,94.175,93.47,94.11,710911,0
+IWP.US,D,20230623,000000,93.15,93.63,93.06,93.14,735748,0
+IWP.US,D,20230626,000000,93.07,93.78,92.95,93.28,678362,0
+IWP.US,D,20230627,000000,93.61,94.79,93.36,94.6,381184,0
+IWP.US,D,20230628,000000,94.45,95.3,94.25,95.13,288323,0
+IWP.US,D,20230629,000000,95.11,95.63,94.945,95.55,1018985,0
+IWP.US,D,20230630,000000,96.3,96.99,96.24,96.63,724333,0
+IWP.US,D,20230703,000000,96.47,96.51,96.12,96.37,883364,0
+IWP.US,D,20230705,000000,95.97,96.28,95.5576,96.09,572097,0
+IWP.US,D,20230706,000000,94.99,95.09,94.22,95.03,524544,0
+IWP.US,D,20230707,000000,94.85,95.99,94.85,95.27,356041,0
+IWP.US,D,20230710,000000,95.21,96.94,95.21,96.94,509097,0
+IWP.US,D,20230711,000000,97.12,98.15,97.08,97.96,1044712,0
+IWP.US,D,20230712,000000,99.14,99.14,98.21,98.53,623788,0
+IWP.US,D,20230713,000000,99.01,99.62,98.87,99.42,426524,0
+IWP.US,D,20230714,000000,99.51,99.62,98.7,98.93,762329,0
+IWP.US,D,20230717,000000,98.74,100.18,98.63,99.85,806010,0
+IWP.US,D,20230718,000000,99.85,100.435,99.72,100.32,734541,0
+IWP.US,D,20230719,000000,100.55,100.925,99.95,100.32,392769,0
+IWP.US,D,20230720,000000,99.85,99.95,98.83,98.96,406332,0
+IWP.US,D,20230721,000000,99.41,99.545,98.95,99.03,746208,0
+IWP.US,D,20230724,000000,99.23,99.335,98.51,98.64,466633,0
+IWP.US,D,20230725,000000,98.61,99.36,98.5687,99.07,432852,0
+IWP.US,D,20230726,000000,98.56,99.42,98.56,99.17,333038,0
+IWP.US,D,20230727,000000,100.1,100.1,97.78,97.99,403580,0
+IWP.US,D,20230728,000000,99.08,99.2255,98.56,99.04,353490,0
+IWP.US,D,20230731,000000,99.4,99.8,99.1,99.53,309394,0
+IWP.US,D,20230801,000000,98.75,99.12,98.4,99.01,635670,0
+IWP.US,D,20230802,000000,97.89,98.04,96.885,97.3,696314,0
+IWP.US,D,20230803,000000,96.88,97.4547,96.71,97.08,1098939,0
+IWP.US,D,20230804,000000,97.36,97.48,96.145,96.3,496788,0
+IWP.US,D,20230807,000000,96.62,96.93,96.27,96.93,388584,0
+IWP.US,D,20230808,000000,95.86,95.86,94.93,95.7,787368,0
+IWP.US,D,20230809,000000,95.75,95.95,95.11,95.34,667341,0
+IWP.US,D,20230810,000000,95.86,96.61,95.05,95.43,560950,0
+IWP.US,D,20230811,000000,94.94,95.57,94.83,95.26,311073,0
+IWP.US,D,20230814,000000,95.02,95.85,94.9,95.84,546116,0
+IWP.US,D,20230815,000000,95.5,95.51,94.71,94.82,318180,0
+IWP.US,D,20230816,000000,94.71,94.97,93.95,93.97,504291,0
+IWP.US,D,20230817,000000,94.16,94.16,92.42,92.46,431976,0
+IWP.US,D,20230818,000000,91.82,92.98,91.66,92.82,1082931,0
+IWP.US,D,20230821,000000,92.99,93.325,92.43,93.05,438785,0
+IWP.US,D,20230822,000000,93.39,93.445,92.85,93.04,598611,0
+IWP.US,D,20230823,000000,93.17,94.29,93.05,94.17,328905,0
+IWP.US,D,20230824,000000,94.45,94.53,92.75,92.79,584545,0
+IWP.US,D,20230825,000000,93.03,93.86,92.41,93.54,467246,0
+IWP.US,D,20230828,000000,94.05,94.41,93.84,94.11,348123,0
+IWP.US,D,20230829,000000,93.93,95.64,93.83,95.64,391274,0
+IWP.US,D,20230830,000000,95.64,96.45,95.53,96.29,268592,0
+IWP.US,D,20230831,000000,96.36,96.8,96.21,96.21,483296,0
+IWP.US,D,20230901,000000,96.93,97.37,96.67,96.94,434477,0
+IWP.US,D,20230905,000000,96.53,96.61,95.89,96.06,580187,0
+IWP.US,D,20230906,000000,96,96.42,95.5,95.88,592748,0
+IWP.US,D,20230907,000000,95.23,95.55,94.57,95.42,517254,0
+IWP.US,D,20230908,000000,95.38,95.68,94.79,94.9,571785,0
+IWP.US,D,20230911,000000,95.64,95.72,95.1,95.33,450705,0
+IWP.US,D,20230912,000000,94.93,95.47,94.855,94.94,510459,0
+IWP.US,D,20230913,000000,94.89,94.96,94.29,94.56,276185,0
+IWP.US,D,20230914,000000,95.07,95.25,94.42,95.04,1004418,0
+IWP.US,D,20230915,000000,94.74,94.74,93.79,93.94,918316,0
+IWP.US,D,20230918,000000,93.7,94.11,93.6,93.7,804097,0
+IWP.US,D,20230919,000000,93.58,93.67,92.87,93.41,498255,0
+IWP.US,D,20230920,000000,93.7,94.01,92.81,92.81,497664,0
+IWP.US,D,20230921,000000,92.31,92.33,90.88,90.93,488174,0
+IWP.US,D,20230922,000000,91.03,91.5,90.85,90.88,620056,0
+IWP.US,D,20230925,000000,90.55,91.27,90.51,91.22,406031,0
+IWP.US,D,20230926,000000,90.61,90.89,89.86,89.97,740875,0
+IWP.US,D,20230927,000000,90.46,91.12,89.96,90.72,646550,0
+IWP.US,D,20230928,000000,90.65,92.065,90.59,91.59,437440,0
+IWP.US,D,20230929,000000,92.37,92.52,91.275,91.35,725198,0
+IWP.US,D,20231002,000000,91.21,91.46,90.4,90.86,1205783,0
+IWP.US,D,20231003,000000,90.33,90.7096,88.8601,89.23,675367,0
+IWP.US,D,20231004,000000,89.47,90.18,88.89,90.06,768564,0
+IWP.US,D,20231005,000000,90.03,90.2099,89,89.91,794031,0
+IWP.US,D,20231006,000000,89.34,91.65,89.172,91.28,781193,0
+IWP.US,D,20231009,000000,90.59,92.066,90.59,91.92,508414,0
+IWP.US,D,20231010,000000,92.04,93.39,92.04,92.81,561667,0
+IWP.US,D,20231011,000000,92.96,93.28,92.22,92.95,483224,0
+IWP.US,D,20231012,000000,93.14,93.18,91.08,91.46,572687,0
+IWP.US,D,20231013,000000,91.62,91.72,90.53,90.84,675754,0
+IWP.US,D,20231016,000000,91.34,92.27,90.93,92.03,895491,0
+IWP.US,D,20231017,000000,91.46,93.17,91.44,92.64,620990,0
+IWP.US,D,20231018,000000,92.06,92.07,90.75,90.85,534135,0
+IWP.US,D,20231019,000000,90.92,91.395,89.65,89.84,680790,0
+IWP.US,D,20231020,000000,89.81,89.81,88.47,88.61,670250,0
+IWP.US,D,20231023,000000,88.27,89.18,87.69,88.26,674337,0
+IWP.US,D,20231024,000000,88.82,89.5,88.3,88.95,520059,0
+IWP.US,D,20231025,000000,88.46,88.46,86.85,86.87,733143,0
+IWP.US,D,20231026,000000,86.84,87.18,85.97,86.25,655983,0
+IWP.US,D,20231027,000000,86.73,86.73,85.43,85.66,882979,0
+IWP.US,D,20231030,000000,86.25,86.35,85.24,86,651461,0
+IWP.US,D,20231031,000000,86.1,86.86,85.73,86.69,652260,0
+IWP.US,D,20231101,000000,86.5,86.95,85.84,86.9,1072900,0
+IWP.US,D,20231102,000000,88.05,89.02,88.05,88.93,907530,0
+IWP.US,D,20231103,000000,89.74,91.44,89.74,91.06,1268908,0
+IWP.US,D,20231106,000000,91.23,91.29,89.9194,90.44,1458814,0
+IWP.US,D,20231107,000000,90.73,91.61,90.55,91.34,415102,0
+IWP.US,D,20231108,000000,91.38,91.63,90.81,91.23,414584,0
+IWP.US,D,20231109,000000,91.55,91.55,90.1,90.19,686727,0
+IWP.US,D,20231110,000000,90.11,91.36,89.89,91.33,917834,0
+IWP.US,D,20231113,000000,91.06,91.64,90.89,91.43,905215,0
+IWP.US,D,20231114,000000,93.17,94.5096,93.17,94.32,874505,0
+IWP.US,D,20231115,000000,94.45,95.49,94.3,94.52,800632,0
+IWP.US,D,20231116,000000,94.33,94.63,93.74,94.12,685503,0
+IWP.US,D,20231117,000000,94.52,94.8639,94.4,94.79,683835,0
+IWP.US,D,20231120,000000,94.79,95.82,94.69,95.63,939339,0
+IWP.US,D,20231121,000000,95.43,95.8,95.36,95.55,494907,0
+IWP.US,D,20231122,000000,96.11,96.45,95.805,96.03,584034,0
+IWP.US,D,20231124,000000,95.87,96.43,95.87,96.42,289256,0
+IWP.US,D,20231127,000000,96.05,96.58,95.95,96.28,731644,0
+IWP.US,D,20231128,000000,96.1,96.605,95.8483,96.05,711170,0
+IWP.US,D,20231129,000000,96.72,97.5,96.43,96.78,980827,0
+IWP.US,D,20231130,000000,97,97.29,96.48,97.24,1102670,0
+IWP.US,D,20231201,000000,97.11,99.16,97.11,99.11,1444145,0
+IWP.US,D,20231204,000000,98.46,99.4853,98.45,99.09,1464020,0
+IWP.US,D,20231205,000000,98.6,98.7027,97.8,98.3,1118972,0
+IWP.US,D,20231206,000000,98.66,99.03,97.94,98,829456,0
+IWP.US,D,20231207,000000,98.3,98.38,97.78,98.33,1016687,0
+IWP.US,D,20231208,000000,98.16,99.01,98.02,98.72,1352149,0
+IWP.US,D,20231211,000000,98.87,99.825,98.87,99.71,1332108,0
+IWP.US,D,20231212,000000,99.8,100.61,99.4,100.39,806249,0
+IWP.US,D,20231213,000000,100.54,102.3729,100.185,102.26,1077815,0
+IWP.US,D,20231214,000000,103.06,103.93,102.65,103.38,1063983,0
+IWP.US,D,20231215,000000,103.38,103.59,102.66,103.04,907478,0
+IWP.US,D,20231218,000000,103.34,103.5881,102.94,103.36,887345,0
+IWP.US,D,20231219,000000,103.82,104.39,103.74,104.24,1034586,0
+IWP.US,D,20231220,000000,103.9,104.29,102.14,102.15,744585,0
+IWP.US,D,20231221,000000,103.19,103.73,102.78,103.67,1069688,0
+IWP.US,D,20231222,000000,104.12,104.36,103.61,104.21,765330,0
+IWP.US,D,20231226,000000,104.43,105.19,104.23,104.93,602410,0
+IWP.US,D,20231227,000000,105.03,105.22,104.67,105.12,571564,0
+IWP.US,D,20231228,000000,105.12,105.36,104.9,105.12,485176,0
+IWP.US,D,20231229,000000,104.94,105.3226,104.23,104.46,644879,0
+IWP.US,D,20240102,000000,103.52,103.9,102.395,102.8,1679159,0
+IWP.US,D,20240103,000000,102.1,102.11,100.605,100.66,885974,0
+IWP.US,D,20240104,000000,100.5,101.52,100.4,100.9,720304,0
+IWP.US,D,20240105,000000,100.39,101.485,100.34,100.82,1296150,0
+IWP.US,D,20240108,000000,101.09,102.76,101.04,102.73,1287659,0
+IWP.US,D,20240109,000000,102.06,103.1,101.97,102.78,822417,0
+IWP.US,D,20240110,000000,102.78,103.37,102.34,103.19,582966,0
+IWP.US,D,20240111,000000,103.26,103.38,102.08,103.28,1166629,0
+IWP.US,D,20240112,000000,103.66,104.03,102.8099,103.13,754975,0
+IWP.US,D,20240116,000000,102.36,102.835,102.02,102.56,1309961,0
+IWP.US,D,20240117,000000,101.72,102.0199,101.35,101.94,1047197,0
+IWP.US,D,20240118,000000,102.65,103.2,101.98,103.1,826111,0
+IWP.US,D,20240119,000000,103.43,104.09,102.7951,103.99,909810,0
+IWP.US,D,20240122,000000,104.66,105.638,104.66,105.21,864275,0
+IWP.US,D,20240123,000000,105.64,105.752,104.5794,104.99,1232401,0
+IWP.US,D,20240124,000000,105.9,105.9,104.27,104.33,612700,0
+IWP.US,D,20240125,000000,105.14,105.25,104.29,104.88,632974,0
+IWP.US,D,20240126,000000,104.98,105.25,104.58,104.7,691331,0
+IWP.US,D,20240129,000000,104.7,106.09,104.53,106.05,587793,0
+IWP.US,D,20240130,000000,105.8,106.12,105.61,105.71,940489,0
+IWP.US,D,20240131,000000,105.34,105.66,103.7599,103.86,940919,0
+IWP.US,D,20240201,000000,104.36,105.36,103.5469,105.34,1273671,0
+IWP.US,D,20240202,000000,105.08,106.63,104.59,106.22,1185861,0
+IWP.US,D,20240205,000000,105.78,105.83,104.58,105.45,841725,0
+IWP.US,D,20240206,000000,105.94,106.625,105.84,106.59,898807,0
+IWP.US,D,20240207,000000,107.12,108.145,106.85,107.67,836343,0
+IWP.US,D,20240208,000000,107.78,108.92,107.765,108.82,1127043,0
+IWP.US,D,20240209,000000,109.15,109.63,108.96,109.36,1056121,0
+IWP.US,D,20240212,000000,109.15,109.81,108.95,109.2,726055,0
+IWP.US,D,20240213,000000,107.01,108.25,106.585,107.38,964490,0
+IWP.US,D,20240214,000000,108.33,109.28,108.04,109.23,506434,0
+IWP.US,D,20240215,000000,109.61,110.18,109.29,110.17,790618,0
+IWP.US,D,20240216,000000,109.78,110.58,109.47,109.61,533566,0
+IWP.US,D,20240220,000000,108.91,108.98,108.1,108.65,630679,0
+IWP.US,D,20240221,000000,107.73,108.03,107.22,108.01,515610,0
+IWP.US,D,20240222,000000,109.29,110.14,108.95,109.92,691634,0
+IWP.US,D,20240223,000000,110.29,110.7001,109.935,110.36,469239,0
+IWP.US,D,20240226,000000,110.48,110.89,110.38,110.48,557338,0
+IWP.US,D,20240227,000000,110.83,110.99,110.49,110.83,491587,0
+IWP.US,D,20240228,000000,110.54,111.25,110.4,110.98,454703,0
+IWP.US,D,20240229,000000,111.51,111.85,110.95,111.61,748850,0
+IWP.US,D,20240301,000000,111.54,112.37,110.94,112.23,676943,0
+IWP.US,D,20240304,000000,112.32,112.77,112.07,112.44,618947,0
+IWP.US,D,20240305,000000,111.79,111.82,110.4,110.94,501484,0
+IWP.US,D,20240306,000000,112.39,112.69,111.75,112.07,650354,0
+IWP.US,D,20240307,000000,112.81,113.4674,112.63,113.21,560441,0
+IWP.US,D,20240308,000000,113.51,114.09,112.18,112.31,499683,0
+IWP.US,D,20240311,000000,112.17,112.27,111.35,111.95,425505,0
+IWP.US,D,20240312,000000,112.24,112.85,111.67,112.76,509466,0
+IWP.US,D,20240313,000000,112.74,113.18,112.48,112.7,495023,0
+IWP.US,D,20240314,000000,112.94,112.95,111.01,111.81,797466,0
+IWP.US,D,20240315,000000,111.13,111.73,110.82,111.15,558917,0
+IWP.US,D,20240318,000000,111.77,111.9215,111.34,111.42,390587,0
+IWP.US,D,20240319,000000,111.13,112.14,110.99,112.09,539543,0
+IWP.US,D,20240320,000000,112.1,113.42,112.02,113.28,580330,0
+IWP.US,D,20240321,000000,113.84,114.4799,113.7,113.85,555601,0
+IWP.US,D,20240322,000000,113.8,113.95,112.82,113.14,383523,0
+IWP.US,D,20240325,000000,113.06,113.34,112.8,112.88,340395,0
+IWP.US,D,20240326,000000,113.41,113.61,113.08,113.12,504553,0
+IWP.US,D,20240327,000000,114.01,114.25,113.35,114.11,545155,0
+IWP.US,D,20240328,000000,114.33,114.5999,114.08,114.14,329741,0
+IWP.US,D,20240401,000000,114.17,114.49,113.1425,113.43,832207,0
+IWP.US,D,20240402,000000,112.18,112.18,111.47,112.03,859982,0
+IWP.US,D,20240403,000000,111.71,112.71,111.71,112.24,570590,0
+IWP.US,D,20240404,000000,113.22,113.41,110.7,110.86,571691,0
+IWP.US,D,20240405,000000,111.1,112.63,111.06,112.19,1008586,0
+IWP.US,D,20240408,000000,112.49,112.82,112.2,112.56,478726,0
+IWP.US,D,20240409,000000,112.97,113.16,111.75,112.83,430431,0
+IWP.US,D,20240410,000000,110.99,111.98,110.85,111.4,696251,0
+IWP.US,D,20240411,000000,111.77,112.1358,110.89,111.79,373903,0
+IWP.US,D,20240412,000000,111.04,111.24,109.485,109.84,622489,0
+IWP.US,D,20240415,000000,110.85,110.96,107.86,108.16,1271900,0
+IWP.US,D,20240416,000000,107.96,108.55,107.38,108.01,1121801,0
+IWP.US,D,20240417,000000,108.46,108.46,106.84,107.02,983665,0
+IWP.US,D,20240418,000000,107.21,107.805,106.27,106.5,642700,0
+IWP.US,D,20240419,000000,106.49,106.88,105.28,105.7,1008098,0
+IWP.US,D,20240422,000000,106.43,107.31,105.69,106.71,3450730,0
+IWP.US,D,20240423,000000,107.4,108.91,107.19,108.63,3032222,0
+IWP.US,D,20240424,000000,108.88,109.39,107.89,108.49,1068145,0
+IWP.US,D,20240425,000000,107.77,108.76,106.8601,108.46,1022090,0
+IWP.US,D,20240426,000000,108.6,109.47,108.49,108.98,392388,0
+IWP.US,D,20240429,000000,109.39,109.84,108.97,109.47,842307,0
+IWP.US,D,20240430,000000,109,109.28,107.44,107.44,497292,0
+IWP.US,D,20240501,000000,107.28,109.32,106.93,107.46,1382656,0
+IWP.US,D,20240502,000000,108.09,108.46,106.64,108.17,688376,0
+IWP.US,D,20240503,000000,109.38,109.52,108.51,108.75,802402,0
+IWP.US,D,20240506,000000,109.42,110.35,109.31,110.32,384267,0
+IWP.US,D,20240507,000000,110.06,110.45,109.82,109.95,563876,0
+IWP.US,D,20240508,000000,109.33,109.43,108.99,109.22,402992,0
+IWP.US,D,20240509,000000,109.13,110.04,108.995,110,339636,0
+IWP.US,D,20240510,000000,110.59,110.89,110.15,110.32,1057736,0
+IWP.US,D,20240513,000000,110.71,110.97,109.891,109.95,719619,0
+IWP.US,D,20240514,000000,110.2,110.83,110.09,110.59,954182,0
+IWP.US,D,20240515,000000,111.51,112.32,111.44,112.24,431116,0
+IWP.US,D,20240516,000000,112.24,112.4329,111.89,111.89,668931,0
+IWP.US,D,20240517,000000,111.91,112.1,111.54,112.01,624824,0
+IWP.US,D,20240520,000000,112.07,112.36,111.89,112.29,440427,0
+IWP.US,D,20240521,000000,111.81,111.9,111.5,111.81,390809,0
+IWP.US,D,20240522,000000,111.67,112.1,111.115,111.44,470911,0
+IWP.US,D,20240523,000000,111.92,111.955,109.79,110.02,739031,0
+IWP.US,D,20240524,000000,110.74,111.46,110.4796,111.09,352089,0
+IWP.US,D,20240528,000000,111.27,111.27,109.82,110.14,268827,0
+IWP.US,D,20240529,000000,109.1,109.41,108.934,109.05,289889,0
+IWP.US,D,20240530,000000,108.84,108.98,108.11,108.44,418676,0
+IWP.US,D,20240531,000000,108.73,108.99,107.03,108.67,470713,0
+IWP.US,D,20240603,000000,108.93,109.28,106.98,107.96,914790,0
+IWP.US,D,20240604,000000,107.48,108.14,107.373,107.74,1125876,0
+IWP.US,D,20240605,000000,108.47,109.33,107.96,109.26,396194,0
+IWP.US,D,20240606,000000,109.11,109.515,108.75,109.05,364825,0
+IWP.US,D,20240607,000000,108.55,109.17,108.27,108.57,377087,0
+IWP.US,D,20240610,000000,108.33,109.62,108.33,109.43,239317,0
+IWP.US,D,20240611,000000,108.92,109.518,108.33,109.42,212709,0
+IWP.US,D,20240612,000000,110.67,111.27,110.39,110.69,451051,0
+IWP.US,D,20240613,000000,110.46,110.565,109.39,109.84,351097,0
+IWP.US,D,20240614,000000,109.27,109.35,108.59,109.32,428011,0
+IWP.US,D,20240617,000000,109.11,110.38,108.82,110.17,757323,0
+IWP.US,D,20240618,000000,110.13,110.705,110.13,110.55,2645215,0
+IWP.US,D,20240620,000000,110.54,110.755,109.83,110.2,576706,0
+IWP.US,D,20240621,000000,110.36,110.665,109.55,110.59,862927,0
+IWP.US,D,20240624,000000,110.54,111.274,110.48,110.49,824884,0
+IWP.US,D,20240625,000000,110.66,110.66,110.01,110.35,573407,0
+IWP.US,D,20240626,000000,110.05,110.23,109.75,110.06,436731,0
+IWP.US,D,20240627,000000,110.01,110.61,109.8294,110.52,734879,0
+IWP.US,D,20240628,000000,110.88,111.28,109.85,110.35,706225,0
+IWP.US,D,20240701,000000,110.69,110.74,109.35,109.75,829606,0
+IWP.US,D,20240702,000000,109.61,110.28,109.61,110.28,478565,0
+IWP.US,D,20240703,000000,110.36,110.8499,110.11,110.7,356224,0
+IWP.US,D,20240705,000000,110.67,111.1,110.25,111.01,535298,0
+IWP.US,D,20240708,000000,111.35,111.51,110.87,111.18,522586,0
+IWP.US,D,20240709,000000,111.24,111.24,110.381,110.41,671995,0
+IWP.US,D,20240710,000000,110.86,110.99,109.745,110.91,577302,0
+IWP.US,D,20240711,000000,111.7,112.31,111.38,111.77,1080125,0
+IWP.US,D,20240712,000000,112.32,113.69,111.99,113.15,551562,0
+IWP.US,D,20240715,000000,113.57,114.2839,113,113.59,588015,0
+IWP.US,D,20240716,000000,114.06,115.43,113.93,115.28,381626,0
+IWP.US,D,20240717,000000,114,114.53,112.61,112.68,558043,0
+IWP.US,D,20240718,000000,112.92,113.6213,110.7344,111.12,1949436,0
+IWP.US,D,20240719,000000,111.29,111.68,110.755,111.15,4221057,0
+IWP.US,D,20240722,000000,112.04,112.56,110.869,112.48,932079,0
+IWP.US,D,20240723,000000,112.5,113.3099,112.36,112.49,793843,0
+IWP.US,D,20240724,000000,111.85,112,109.22,109.25,934725,0
+IWP.US,D,20240725,000000,109.27,111.65,108.85,109.76,840492,0
+IWP.US,D,20240726,000000,110.28,110.79,109.67,110.27,444739,0
+IWP.US,D,20240729,000000,110.81,111.1,109.77,110.25,903357,0
+IWP.US,D,20240730,000000,110.64,111.24,109.176,109.96,545379,0
+IWP.US,D,20240731,000000,111.28,112.17,110.685,110.98,603813,0
+IWP.US,D,20240801,000000,111.1,111.82,107.87,108.73,1068884,0
+IWP.US,D,20240802,000000,106.36,106.555,104.73,106.21,1398456,0
+IWP.US,D,20240805,000000,101.28,105.16,101.12,103.87,810960,0
+IWP.US,D,20240806,000000,104.63,106.79,104.17,105.36,1106604,0
+IWP.US,D,20240807,000000,106.54,107.21,104.04,104.2,3058851,0
+IWP.US,D,20240808,000000,105.35,107.6569,104.79,107.62,548023,0
+IWP.US,D,20240809,000000,107.46,108.2,106.9,107.93,567967,0
+IWP.US,D,20240812,000000,108.19,108.225,107.1,107.57,1821140,0
+IWP.US,D,20240813,000000,108.28,109.6,108.04,109.48,694797,0
+IWP.US,D,20240814,000000,109.85,110.13,109.14,109.87,2730972,0
+IWP.US,D,20240815,000000,111.2,112.17,111.2,111.93,1151950,0
+IWP.US,D,20240816,000000,111.56,112.62,111.56,112.26,686503,0
+IWP.US,D,20240819,000000,112.47,113.32,112.16,113.32,1851004,0
+IWP.US,D,20240820,000000,113.16,113.41,112,112.37,385377,0
+IWP.US,D,20240821,000000,112.93,113.92,112.68,113.88,2680750,0
+IWP.US,D,20240822,000000,114.01,114.33,112.7,112.85,673091,0
+IWP.US,D,20240823,000000,113.7,114.68,113.48,114.44,812379,0
+IWP.US,D,20240826,000000,114.63,114.91,113.61,113.71,725059,0
+IWP.US,D,20240827,000000,113.12,113.89,112.74,113.76,443275,0
+IWP.US,D,20240828,000000,113.29,113.52,112,112.5,891252,0
+IWP.US,D,20240829,000000,113.18,114.28,112.96,113.07,371233,0
+IWP.US,D,20240830,000000,113.63,113.78,112.35,113.78,613872,0
+IWP.US,D,20240903,000000,113.08,113.2779,110.47,110.81,341370,0
+IWP.US,D,20240904,000000,110.4,111.33,110.05,110.41,700590,0
+IWP.US,D,20240905,000000,110.05,110.51,109.26,110,453131,0
+IWP.US,D,20240906,000000,110.34,110.86,107.9,108.35,602257,0
+IWP.US,D,20240909,000000,109.38,110.465,109.1,109.84,875334,0
+IWP.US,D,20240910,000000,110.2,110.26,108.97,110.24,318862,0
+IWP.US,D,20240911,000000,110.04,111.6,108.46,111.53,444799,0
+IWP.US,D,20240912,000000,111.68,112.68,111.12,112.45,901251,0
+IWP.US,D,20240913,000000,112.99,114.12,112.99,113.75,1355236,0
+IWP.US,D,20240916,000000,113.88,114.89,113.75,114.65,3449241,0
+IWP.US,D,20240917,000000,115.15,115.73,114.51,115.03,723776,0
+IWP.US,D,20240918,000000,115.07,116.54,114.62,114.84,1488294,0
+IWP.US,D,20240919,000000,117.14,117.34,116.26,116.77,713719,0
+IWP.US,D,20240920,000000,116.44,116.71,115.6734,116.68,672916,0
+IWP.US,D,20240923,000000,117.03,117.49,116.72,117.32,1501756,0
+IWP.US,D,20240924,000000,117.77,117.77,116.96,117.59,475736,0
+IWP.US,D,20240925,000000,117.68,117.68,116.75,116.97,1044730,0
+IWP.US,D,20240926,000000,118.03,118.04,116.58,117.12,1266952,0
+IWP.US,D,20240927,000000,117.62,117.8503,116.93,117.24,758754,0
+IWP.US,D,20240930,000000,116.97,117.39,116.26,117.29,543359,0
+IWP.US,D,20241001,000000,117.46,117.52,115.61,116.4,726442,0
+IWP.US,D,20241002,000000,116.15,117.03,115.58,116.93,320511,0
+IWP.US,D,20241003,000000,116.45,117.13,116.215,116.84,767737,0
+IWP.US,D,20241004,000000,118.1,118.3199,117.245,118.25,1501834,0
+IWP.US,D,20241007,000000,118.06,118.06,116.84,117.29,545888,0
+IWP.US,D,20241008,000000,117.51,118.45,117.34,118.29,768638,0
+IWP.US,D,20241009,000000,118.38,119.56,118.27,119.5,1068798,0
+IWP.US,D,20241010,000000,118.85,119.69,118.53,119.33,553394,0
+IWP.US,D,20241011,000000,119.43,121.35,119.43,121.16,5791766,0
+IWP.US,D,20241014,000000,121.37,122.07,121.12,121.97,286094,0
+IWP.US,D,20241015,000000,121.93,122.12,120.88,121.01,765391,0
+IWP.US,D,20241016,000000,121.55,121.88,121.02,121.71,685518,0
+IWP.US,D,20241017,000000,122.38,122.38,121.345,121.47,2194229,0
+IWP.US,D,20241018,000000,121.84,122.26,121.42,122.06,542817,0
+IWP.US,D,20241021,000000,121.78,122.2017,120.82,121.53,378791,0
+IWP.US,D,20241022,000000,120.75,121.05,120.36,120.78,399090,0
+IWP.US,D,20241023,000000,120.34,120.84,119.06,119.79,287336,0
+IWP.US,D,20241024,000000,120.43,121,120.11,120.52,1018405,0
+IWP.US,D,20241025,000000,121.45,121.866,120.38,120.73,797341,0
+IWP.US,D,20241028,000000,121.47,121.92,121.32,121.56,666703,0
+IWP.US,D,20241029,000000,121.45,122.29,120.9656,122.07,902262,0
+IWP.US,D,20241030,000000,121.44,122.3889,121.225,121.23,406603,0
+IWP.US,D,20241031,000000,120.84,121.015,119.31,119.31,457403,0
+IWP.US,D,20241101,000000,119.89,120.65,119.305,119.39,1629473,0
+IWP.US,D,20241104,000000,119.28,119.95,118.95,119.49,1179504,0
+IWP.US,D,20241105,000000,120.05,122.18,119.905,122.12,752069,0
+IWP.US,D,20241106,000000,125.46,126.5,124.42,126.46,790343,0
+IWP.US,D,20241107,000000,127.73,128.5594,127.53,128.35,725581,0
+IWP.US,D,20241108,000000,128.34,130.4999,128.34,130.42,836521,0
+IWP.US,D,20241111,000000,131.39,132.27,130.74,131.91,753242,0
+IWP.US,D,20241112,000000,131.25,131.93,130.45,131.2,1062070,0
+IWP.US,D,20241113,000000,131.73,132.41,130.63,130.73,669957,0
+IWP.US,D,20241114,000000,130.485,130.67,129.04,129.11,880178,0
+IWP.US,D,20241115,000000,128.77,128.85,127.47,127.95,3398641,0
+IWP.US,D,20241118,000000,128.08,128.87,127.31,128.39,969593,0
+IWP.US,D,20241119,000000,127.3,129.73,127.24,129.71,802927,0
+IWP.US,D,20241120,000000,130,130.4193,128.69,130.34,1026099,0
+IWP.US,D,20241121,000000,131.45,132.74,130.38,132.29,1486342,0
+IWP.US,D,20241122,000000,133.04,134.4878,132.84,134.36,1194460,0
+IWP.US,D,20241125,000000,135.87,136.3384,135.03,135.41,1419073,0
+IWP.US,D,20241126,000000,135.27,135.73,135.04,135.54,1437011,0
+IWP.US,D,20241127,000000,135.59,136.02,134.1799,134.91,497330,0
+IWP.US,D,20241129,000000,135.11,135.88,135.06,135.27,477013,0
+IWP.US,D,20241202,000000,135.69,135.76,135.1518,135.33,939758,0
+IWP.US,D,20241203,000000,135.2,136.37,135,136.17,859105,0
+IWP.US,D,20241204,000000,137.05,137.83,136.68,137.74,876283,0
+IWP.US,D,20241205,000000,137.91,138.22,136.93,136.99,786691,0
+IWP.US,D,20241206,000000,138.01,138.8399,138,138.52,1157762,0
+IWP.US,D,20241209,000000,138.74,138.77,135.19,135.59,1448639,0
+IWP.US,D,20241210,000000,135.3,135.56,133.495,133.66,1249332,0
+IWP.US,D,20241211,000000,134.95,135.3042,134.2801,134.97,943630,0
+IWP.US,D,20241212,000000,134.8,135.2383,134.27,134.32,882749,0
+IWP.US,D,20241213,000000,134.455,134.73,133.15,133.67,874738,0
+IWP.US,D,20241216,000000,133.92,134.465,133.38,134.09,1961818,0
+IWP.US,D,20241217,000000,133.11,133.41,132.25,132.9,1279480,0
+IWP.US,D,20241218,000000,132.97,133.27,126.94,127.37,1266064,0
+IWP.US,D,20241219,000000,128.605,129.65,127.225,127.52,1098196,0
+IWP.US,D,20241220,000000,126.73,130.53,126.36,129.9,1669451,0
+IWP.US,D,20241223,000000,129.7,129.7,128.02,129.52,1207435,0
+IWP.US,D,20241224,000000,130.13,130.74,129.56,130.71,417938,0
+IWP.US,D,20241226,000000,130.2,130.9679,129.805,130.74,596078,0
+IWP.US,D,20241227,000000,130,130.15,127.955,128.9,1299635,0
+IWP.US,D,20241230,000000,127.26,128.36,126.17,127.52,643567,0
+IWP.US,D,20241231,000000,128.01,128.01,126.35,126.75,637583,0
+IWP.US,D,20250102,000000,127.86,128.525,126.36,127.47,1707279,0
+IWP.US,D,20250103,000000,128.14,130,127.98,129.89,842881,0
+IWP.US,D,20250106,000000,131.078,131.335,130.01,130.26,1174782,0
+IWP.US,D,20250107,000000,130.36,130.71,127.69,128.29,921007,0
+IWP.US,D,20250108,000000,127.7401,128.96,127.04,128.7,779601,0
+IWP.US,D,20250110,000000,127.13,127.82,126.21,126.95,1184512,0
+IWP.US,D,20250113,000000,125.67,127.07,125.2,126.91,1331675,0
+IWP.US,D,20250114,000000,128.13,128.97,127.3,128.18,777728,0
+IWP.US,D,20250115,000000,130.865,131.2,129.88,130.16,1162697,0
+IWP.US,D,20250116,000000,130.71,132.14,130.27,131.45,1608725,0
+IWP.US,D,20250117,000000,132.54,132.9399,132.031,132.3,986653,0
+IWP.US,D,20250121,000000,133.79,134.76,132.76,134.51,1822818,0
+IWP.US,D,20250122,000000,135.41,135.63,134.86,135.2,785048,0
+IWP.US,D,20250123,000000,134.85,135.92,134.51,135.92,599062,0
+IWP.US,D,20250124,000000,136.09,136.61,135.38,135.7,651959,0
+IWP.US,D,20250127,000000,132.11,133.83,131.39,132.61,2409794,0
+IWP.US,D,20250128,000000,133.2,135.31,132.3,134.87,926234,0
+IWP.US,D,20250129,000000,134.51,134.993,133.54,134.27,874475,0
+IWP.US,D,20250130,000000,135.03,136.565,135.01,135.91,853991,0
+IWP.US,D,20250131,000000,136.04,136.7302,134.48,134.67,936378,0
+IWP.US,D,20250203,000000,131.96,134.89,131.67,134.21,2055373,0
+IWP.US,D,20250204,000000,135.95,136.79,135.53,136.14,953934,0
+IWP.US,D,20250205,000000,136.4575,137.13,135.68,137.12,1084493,0
+IWP.US,D,20250206,000000,137.465,138.0427,136.44,137.85,928242,0
+IWP.US,D,20250207,000000,138.495,139.25,137.44,137.62,1233407,0
+IWP.US,D,20250210,000000,138.51,139.03,137.76,138.92,496993,0
+IWP.US,D,20250211,000000,138.04,138.23,136.65,137.37,538105,0
+IWP.US,D,20250212,000000,135.4388,137.32,135.3,137.1,700268,0
+IWP.US,D,20250213,000000,138.165,138.44,136.77,138.36,1432460,0
+IWP.US,D,20250214,000000,138.53,138.8447,137.845,138.58,1312097,0
+IWP.US,D,20250218,000000,139.2,139.68,138.53,139.6,849422,0
+IWP.US,D,20250219,000000,138.93,139.14,137.16,137.53,914501,0
+IWP.US,D,20250220,000000,136.12,136.3,133.21,134.96,1753088,0
+IWP.US,D,20250221,000000,135.25,135.27,130.06,130.42,2345893,0
+IWP.US,D,20250224,000000,130.43,130.61,127.57,128.86,922590,0
+IWP.US,D,20250225,000000,128.79,128.88,125.7,127.44,3185517,0
+IWP.US,D,20250226,000000,128.37,129.83,127.6,128.22,1223115,0
+IWP.US,D,20250227,000000,129.17,129.43635,125.33,125.42,1086233,0
+IWP.US,D,20250228,000000,124.6155,127.06,124.2604,126.96,1252277,0
+IWP.US,D,20250303,000000,128.105,128.6401,123.48,124.23,1272582,0
+IWP.US,D,20250304,000000,122.52,125.5985,120.26,123.2,1607572,0
+IWP.US,D,20250305,000000,123.115,125.06,122.146,124.96,1379229,0
+IWP.US,D,20250306,000000,122.825,123.8549,120.04,120.4,1015954,0
+IWP.US,D,20250307,000000,120.175,121.88,117.76,121.54,1158831,0
+IWP.US,D,20250310,000000,119.03,119.585,115.63,116.72,1267241,0
+IWP.US,D,20250311,000000,116.635,118.24,115.31,116.55,1666095,0
+IWP.US,D,20250312,000000,119.13,119.46,116.49,117.78,734016,0
+IWP.US,D,20250313,000000,117.6,117.6,114.26,114.9,1015985,0
+IWP.US,D,20250314,000000,116.85,118.71,116.55,118.6,700780,0
+IWP.US,D,20250317,000000,118.705,121.46,118.57,120.79,1347355,0
+IWP.US,D,20250318,000000,119.88,119.88,117.96,118.45,1163082,0
+IWP.US,D,20250319,000000,118.58,121.9,118.58,120.79,3936592,0
+IWP.US,D,20250320,000000,119.84,121.7999,119.84,120.34,1498205,0
+IWP.US,D,20250321,000000,119.13,120.93,118.195,120.87,1795000,0
+IWP.US,D,20250324,000000,123.05,124.68,122.67,124.48,740168,0
+IWP.US,D,20250325,000000,124.545,125.07,123.78,124.4,802181,0
+IWP.US,D,20250326,000000,124.446,124.49,121.6,122.03,807502,0
+IWP.US,D,20250327,000000,121.32,122.38,120.23,120.24,611589,0
+IWP.US,D,20250328,000000,120.0222,120.07,117.13,117.63,704633,0
+IWP.US,D,20250331,000000,115.52,117.91,114.1901,117.49,893829,0
+IWP.US,D,20250401,000000,117.54,118.92,116.08,118.54,911006,0
+IWP.US,D,20250402,000000,117.1586,121.27,116.89,120.57,742805,0
+IWP.US,D,20250403,000000,114.43,115.9268,112.71,113.2,1100369,0
+IWP.US,D,20250404,000000,109.8,109.8,104.28,105.68,2683493,0
+IWP.US,D,20250407,000000,101.475,110.47,99.85,106.1,2910444,0
+IWP.US,D,20250408,000000,110.355,110.88,102.6,104.34,1542593,0
+IWP.US,D,20250409,000000,103.53,116.21,102.8,115.55,1788952,0
+IWP.US,D,20250410,000000,112.595,113.12,107.67,111.08,1293555,0
+IWP.US,D,20250411,000000,110.71,112.82,109.085,112.53,853811,0
+IWP.US,D,20250414,000000,115.095,115.24,112.35,113.62,954343,0
+IWP.US,D,20250415,000000,113.89,115.25,113.8082,114.33,529395,0
+IWP.US,D,20250416,000000,113.125,114.29,111.01,112.49,1618769,0
+IWP.US,D,20250417,000000,113.17,114.0499,112.2175,113.32,635558,0
+IWP.US,D,20250421,000000,112.15,112.408,108.685,110.03,4392051,0
+IWP.US,D,20250422,000000,111.51,113.935,111.32,113.11,521443,0
+IWP.US,D,20250423,000000,117.16,119.15,115.48,115.95,1194450,0
+IWP.US,D,20250424,000000,116.499,119.58,116.1783,119.28,481649,0
+IWP.US,D,20250425,000000,119.08,120.21,118.64,120.14,701300,0
+IWP.US,D,20250428,000000,120.305,121.11,118.97,120.63,666479,0
+IWP.US,D,20250429,000000,120.22,121.685,120.07,121.34,607671,0
+IWP.US,D,20250430,000000,118.6862,121.54,117.81,121.29,654347,0
+IWP.US,D,20250501,000000,122.5,123.4,121.63,121.72,699493,0
+IWP.US,D,20250502,000000,123.5,125.56,123.26,125.1,926205,0
+IWP.US,D,20250505,000000,124.05,126.01,123.97,125.13,925607,0
+IWP.US,D,20250506,000000,122.65,123.93,122.13,123.08,729832,0
+IWP.US,D,20250507,000000,123.05,124.62,122.81,124.37,582388,0
+IWP.US,D,20250508,000000,126.16,127.9698,125.6252,126.78,1012430,0
+IWP.US,D,20250509,000000,127.48,127.66,125.97,126.45,890107,0
+IWP.US,D,20250512,000000,130.93,131.19,129.41,131.18,1025440,0
+IWP.US,D,20250513,000000,131.58,134.45,131.48,133.66,1132344,0
+IWP.US,D,20250514,000000,133.915,134.845,133.56,134.19,584264,0
+IWP.US,D,20250515,000000,133.47,134.14,132.4801,133.84,1098506,0
+IWP.US,D,20250516,000000,134.13,135.205,133.905,135.15,969445,0
+IWP.US,D,20250519,000000,133.06,135.07,132.9,134.84,675512,0
+IWP.US,D,20250520,000000,134.8499,134.8499,133.42,133.95,1058360,0
+IWP.US,D,20250521,000000,132.53,133.29,130.27,130.58,940031,0
+IWP.US,D,20250522,000000,130.445,131.72,130.1701,130.84,1235288,0
+IWP.US,D,20250523,000000,128.44,130.77,128.3501,130.11,890919,0
+IWP.US,D,20250527,000000,132.0697,132.6064,131.28,132.53,733137,0
+IWP.US,D,20250528,000000,132.75,132.9,131.66,131.83,391702,0
+IWP.US,D,20250529,000000,133,133.06,130.99,131.72,537358,0
+IWP.US,D,20250530,000000,131.63,133.13,130.79,132.94,730876,0
+IWP.US,D,20250602,000000,132.93,133.47,130.915,133.4,1251731,0
+IWP.US,D,20250603,000000,133.81,135.12,133.17,134.9,744832,0
+IWP.US,D,20250604,000000,135.2,135.44,134.11,134.99,657021,0
+IWP.US,D,20250605,000000,135.54,136.25,133.54,134.3,747631,0
+IWP.US,D,20250606,000000,135.66,135.94,135.04,135.79,814345,0
+IWP.US,D,20250609,000000,135.965,135.99,134.64,135.17,459819,0
+IWP.US,D,20250610,000000,135.3636,136.04,134.255,135.18,696714,0
+IWP.US,D,20250611,000000,135.63,136.36,134.76,135.33,1010928,0
+IWP.US,D,20250612,000000,134.49,135.42,134.49,135.14,604745,0
+IWP.US,D,20250613,000000,133.62,134.95,132.98,133.38,1699940,0
+IWP.US,D,20250616,000000,134.48,135.79,134.32,135.3,1159358,0
+IWP.US,D,20250617,000000,134.595,135.1,133.6,134.13,1238733,0
+IWP.US,D,20250618,000000,134.22,135.41,133.87,134.76,659201,0
+IWP.US,D,20250620,000000,135.26,135.7467,133.67,134.15,566592,0
+IWP.US,D,20250623,000000,134.15,135.46,132.83,135.42,788269,0
+IWP.US,D,20250624,000000,136.59,138.11,135.68,137.83,496703,0
+IWP.US,D,20250625,000000,138.58,138.58,136.6737,136.86,1074576,0
+IWP.US,D,20250626,000000,137.55,138.22,136.97,138.11,377475,0
+IWP.US,D,20250627,000000,138.38,139.0797,137.38,137.42,1699709,0
+IWP.US,D,20250630,000000,138.125,138.755,137.915,138.68,1171747,0
+IWP.US,D,20250701,000000,138.2522,138.87,136.89,137.68,1428474,0
+IWP.US,D,20250702,000000,137.38,138.35,137.02,138.21,559862,0
+IWP.US,D,20250703,000000,138.75,140.19,138.74,139.99,379400,0
+IWP.US,D,20250707,000000,139.63,140.08,138.62,139.53,1468164,0
+IWP.US,D,20250708,000000,139.9311,139.9311,138.12,138.84,786556,0
+IWP.US,D,20250709,000000,139.485,139.71,138.59,139.69,1071737,0
+IWP.US,D,20250710,000000,139.8,139.91,138.37,139,896882,0
+IWP.US,D,20250711,000000,138.46,138.6499,137.45,137.51,639957,0
+IWP.US,D,20250714,000000,137.43,139.06,137.295,138.95,619129,0
+IWP.US,D,20250715,000000,139.44,139.44,137.61,137.61,647847,0
+IWP.US,D,20250716,000000,138.1,138.47,136.27,138.45,1643274,0
+IWP.US,D,20250717,000000,138.735,140.08,138.5,139.83,1710429,0
+IWP.US,D,20250718,000000,140.3925,140.74,139.94,140.64,1299693,0
+IWP.US,D,20250721,000000,141.23,141.23,139.75,139.84,842598,0
+IWP.US,D,20250722,000000,139.85,140.34,138.5,140,576884,0
+IWP.US,D,20250723,000000,140.765,141.36,140.58,141.36,625431,0
+IWP.US,D,20250724,000000,141.23,141.48,140.61,140.77,1130527,0
+IWP.US,D,20250725,000000,141.61,142.47,141.35,142.31,711910,0
+IWP.US,D,20250728,000000,142.855,143.0092,142,142.36,596492,0
+IWP.US,D,20250729,000000,142.51,142.6175,140.81,141.52,600569,0
+IWP.US,D,20250730,000000,142.12,143.31,141.71,142.42,556501,0
+IWP.US,D,20250731,000000,143.18,143.83,141.24,141.42,694305,0
+IWP.US,D,20250801,000000,138.88,140.1215,136.9126,139.17,864511,0
+IWP.US,D,20250804,000000,140.56,142.07,140.45,142.03,797194,0
+IWP.US,D,20250805,000000,142.14,142.37,140,140.58,551279,0
+IWP.US,D,20250806,000000,140.67,141.1915,139.76,141.05,642060,0
+IWP.US,D,20250807,000000,142.34,142.5,139.03,140.31,746488,0
+IWP.US,D,20250808,000000,140.24,140.29,138.535,138.63,443274,0
+IWP.US,D,20250811,000000,138.6899,139.4068,137.98,138.27,401141,0
+IWP.US,D,20250812,000000,138.75,140.25,138.53,140.25,365788,0
+IWP.US,D,20250813,000000,140.775,141.1716,139.41,141.13,868425,0
+IWP.US,D,20250814,000000,140.0279,140.28,139.31,139.78,443412,0
+IWP.US,D,20250815,000000,139.52,140.1,139.29,139.86,927537,0
+IWP.US,D,20250818,000000,139.715,141.02,139.69,140.82,444532,0
+IWP.US,D,20250819,000000,140.52,141.025,139.3701,139.76,472309,0
+IWP.US,D,20250820,000000,139.33,139.76,137.81,139.62,537085,0
+IWP.US,D,20250821,000000,138.86,139.6,138.54,139.25,388283,0
+IWP.US,D,20250822,000000,139.705,142.53,139.43,141.65,1001600,0
+IWP.US,D,20250825,000000,141.54,141.87,140.7,140.74,1413436,0
+IWP.US,D,20250826,000000,140.8443,141.79,140.8443,141.64,889549,0
+IWP.US,D,20250827,000000,141.85,142.81,141.79,142.43,1133463,0
+IWP.US,D,20250828,000000,143,144.17,142.89,144.03,652319,0
+IWP.US,D,20250829,000000,143.88,144.11,142.21,142.91,1160152,0
+IWP.US,D,20250902,000000,140.722,142.01,140.25,141.86,668350,0
+IWP.US,D,20250903,000000,142.0299,142.21,140.93,141.64,764027,0
+IWP.US,D,20250904,000000,141.72,142.81,141.29,142.78,2273801,0
+IWP.US,D,20250905,000000,143.46,143.97,141,142.78,1029315,0
+IWP.US,D,20250908,000000,143.24,143.74,142.665,143.74,588632,0
+IWP.US,D,20250909,000000,143.4297,143.86,142.65,143.78,683077,0
+IWP.US,D,20250910,000000,144.24,144.8,142.91,143.48,682126,0
+IWP.US,D,20250911,000000,144.21,145.5,143.98,145.26,821843,0
+IWP.US,D,20250912,000000,145.1858,145.34,144.15,144.23,1023767,0
+IWP.US,D,20250915,000000,144.67,145.35,144.43,144.49,1349447,0
+IWP.US,D,20250916,000000,144.3182,144.54,143.04,143.62,980947,0
+IWP.US,D,20250917,000000,143.91,144.66,142.1,143.52,886087,0
+IWP.US,D,20250918,000000,144.19,145.3,144,144.9,511834,0
+IWP.US,D,20250919,000000,145.09,145.22,143.59,144.66,402009,0
+IWP.US,D,20250922,000000,143.93,145.33,143.62,145.26,376824,0
+IWP.US,D,20250923,000000,145.19,145.31,144.072,144.19,1081812,0
+IWP.US,D,20250924,000000,144.63,144.675,142.45,142.45,800553,0
+IWP.US,D,20250925,000000,141.11,141.5066,140.044,141.28,1037579,0
+IWP.US,D,20250926,000000,141.51,142.62,141.42,142.53,950050,0
+IWP.US,D,20250929,000000,143.61,143.65,142.6847,143.15,673626,0
+IWP.US,D,20250930,000000,143.15,143.15,141.22,142.41,849845,0
+IWP.US,D,20251001,000000,141.655,142.32,141.59,141.95,754897,0
+IWP.US,D,20251002,000000,142.61,143.51,142.16,143.46,443361,0
+IWP.US,D,20251003,000000,143.98,143.98,142.5,142.93,462219,0
+IWP.US,D,20251006,000000,143.86,144.52,142.75,143.59,927488,0
+IWP.US,D,20251007,000000,143.77,143.99,141.18,142.52,927178,0
+IWP.US,D,20251008,000000,143.21,144.24,142.83,144.16,578641,0
+IWP.US,D,20251009,000000,144.13,144.26,143.22,143.82,482991,0
+IWP.US,D,20251010,000000,144.24,144.5543,139.72,139.72,793501,0
+IWP.US,D,20251013,000000,141.33,142.51,141.1601,142.16,544564,0
+IWP.US,D,20251014,000000,140.29,143.64,139.69,142.55,459378,0
+IWP.US,D,20251015,000000,144.17,144.7682,141.91,142.96,336504,0
+IWP.US,D,20251016,000000,143.52,143.79,140.592,141.21,2256664,0
+IWP.US,D,20251017,000000,140.485,141.65,139.79,141.2,3029947,0
+IWP.US,D,20251020,000000,142.115,143.04,141.97,142.59,780683,0
+IWP.US,D,20251021,000000,142.525,143.7,142,143.47,706945,0
+IWP.US,D,20251022,000000,143.4157,143.58,140.46,141.62,1156784,0
+IWP.US,D,20251023,000000,141.8,143.515,141.67,143.28,1325158,0
+IWP.US,D,20251024,000000,144.99,145.17,143.98,143.99,530940,0
+IWP.US,D,20251027,000000,145.2,145.5992,144.945,145.3,474314,0
+IWP.US,D,20251028,000000,145.2999,145.2999,143.82,143.87,419648,0
+IWP.US,D,20251029,000000,143.42,143.94,142.11,142.73,809689,0
+IWP.US,D,20251030,000000,141.04,142.83,140.36,140.36,815673,0
+IWP.US,D,20251031,000000,141.46,142.31,140.785,142.02,866293,0
+IWP.US,D,20251103,000000,142.45,142.485,140.31,141.76,1509718,0
+IWP.US,D,20251104,000000,139.55,140.379,138.87,138.92,553574,0
+IWP.US,D,20251105,000000,138.14,140.08,138.14,139.41,908940,0
+IWP.US,D,20251106,000000,139.23,139.65,137.16,137.79,967838,0
+IWP.US,D,20251107,000000,136.845,139.49,136.19,139.49,1306561,0
+IWP.US,D,20251110,000000,140.72,141.28,139.55,140.86,1301760,0
+IWP.US,D,20251111,000000,140.885,141.2,140.3,140.57,763764,0
+IWP.US,D,20251112,000000,141.14,141.8,140.25,140.3,720277,0
+IWP.US,D,20251113,000000,139.59,139.745,136.77,137.06,853284,0
+IWP.US,D,20251114,000000,135.37,138.31,135.06,136.84,1426715,0
+IWP.US,D,20251117,000000,136.63,137.0196,133.56,134.27,3371278,0
+IWP.US,D,20251118,000000,133.4,135.23,132.97,134.22,2999885,0
+IWP.US,D,20251119,000000,134.53,135.25,133.82,134.74,940525,0
+IWP.US,D,20251120,000000,136.68,136.96,131.61,131.72,2144999,0
+IWP.US,D,20251121,000000,132,134.61,131.01,133.57,2550600,0
+IWP.US,D,20251124,000000,134.36,135.2441,133.47,134.7,1648545,0
+IWP.US,D,20251125,000000,134.895,137.27,134.0863,137.06,1075800,0
+IWP.US,D,20251126,000000,137.44,138.5452,137.1901,137.74,486935,0
+IWP.US,D,20251128,000000,138.67,139.25,138.05,138.8,492467,0
+IWP.US,D,20251201,000000,137.445,138.94,137.155,137.75,888962,0
+IWP.US,D,20251202,000000,138.31,138.98,137.62,137.62,913062,0
+IWP.US,D,20251203,000000,137.76,138.465,137.2,138.31,790935,0
+IWP.US,D,20251204,000000,138.4625,139.31,137.8231,139.16,888919,0
+IWP.US,D,20251205,000000,139.37,139.98,139.04,139.25,2312637,0
+IWP.US,D,20251208,000000,139.5,139.69,138.78,139.12,828425,0
+IWP.US,D,20251209,000000,138.745,139.59,138.555,138.65,1118595,0
+IWP.US,D,20251210,000000,139,140.73,138.43,140.14,1056035,0
+IWP.US,D,20251211,000000,139.82,141.72,139.5,141.56,969651,0
+IWP.US,D,20251212,000000,141.575,141.7,138.9217,139.23,1148237,0
+IWP.US,D,20251215,000000,139.92,140.0399,138.21,138.33,1183722,0
+IWP.US,D,20251216,000000,138.2,138.58,136.95,137.73,802180,0
+IWP.US,D,20251217,000000,137.87,138.7742,136.2,136.23,1347397,0
+IWP.US,D,20251218,000000,137.57,138.42,136.855,137.2,1158040,0
+IWP.US,D,20251219,000000,137.5,139.29,137.47,138.74,1569852,0
+IWP.US,D,20251222,000000,139.86,140.55,139.538,140.3,1137377,0
+IWP.US,D,20251223,000000,139.94,140.5,138.925,139.56,998653,0
+IWP.US,D,20251224,000000,139.43,140.15,139.2025,139.83,411013,0
+IWP.US,D,20251226,000000,139.97,140.08,139.3919,139.66,647168,0
+IWP.US,D,20251229,000000,139.25,139.74,138.77,139.01,1772230,0
+IWP.US,D,20251230,000000,138.99,139.175,138.44,138.51,880877,0
+IWP.US,D,20251231,000000,138.26,138.36,136.87,136.94,695315,0
+IWP.US,D,20260102,000000,137.73,138.26,136.67,138.21,2012494,0
+IWP.US,D,20260105,000000,138.5864,140.1,138.5355,139.68,2356164,0
+IWP.US,D,20260106,000000,139.41,141.9999,139.28,141.88,1043233,0
+IWP.US,D,20260107,000000,141.75,141.902,140.83,141.01,522872,0
+IWP.US,D,20260108,000000,140.75,140.87,139.74,139.93,918598,0
+IWP.US,D,20260109,000000,141.41,141.9,140.44,140.97,1027841,0
+IWP.US,D,20260112,000000,140.235,141.38,140.235,141.33,906050,0
+IWP.US,D,20260113,000000,141.575,141.91,140.62,141.39,924310,0
+IWP.US,D,20260114,000000,141.25,141.27,139.7404,140.88,1058612,0
+IWP.US,D,20260115,000000,141.9164,142.43,141.545,141.58,687012,0
+IWP.US,D,20260116,000000,141.33,142.575,141.28,141.37,1215829,0
+IWP.US,D,20260120,000000,139.07,140.17,138.03,138.15,1259234,0
+IWP.US,D,20260121,000000,139.04,140.29,138.15,139.65,814561,0
+IWP.US,D,20260122,000000,140.98,141.38,139.96,140.5,861319,0
+IWP.US,D,20260123,000000,140.51,140.51,139.25,139.59,998009,0
+IWP.US,D,20260126,000000,139.77,140.53,139.61,139.63,768020,0
+IWP.US,D,20260127,000000,140.4,140.45,139.53,139.91,602922,0
+IWP.US,D,20260128,000000,140.32,140.3359,138.35,138.77,1252198,0
+IWP.US,D,20260129,000000,139.49,139.49,136.95,138.08,2384206,0
+IWP.US,D,20260130,000000,137.88,138.305,135.045,135.65,1368863,0
+IWP.US,D,20260202,000000,135.5274,136.67,135.205,136.15,878606,0
+IWP.US,D,20260203,000000,135.86,135.86,132.57,134.18,936918,0
+IWP.US,D,20260204,000000,134.265,134.3,130.98,133.06,724070,0
+IWP.US,D,20260205,000000,132.19,133.45,130.66,131.04,1159925,0
+IWP.US,D,20260206,000000,132.89,135.635,132.89,135.57,963482,0
+IWP.US,D,20260209,000000,135.6099,137.11,135.21,136.73,694253,0
+IWP.US,D,20260210,000000,137.31,137.89,136.39,136.45,785775,0
+IWP.US,D,20260211,000000,137.895,138.0587,135.26,136.11,595728,0
+IWP.US,D,20260212,000000,136.315,137.56,132.45,132.91,1023006,0
+IWP.US,D,20260213,000000,133.28,135.28,132.72,134.37,542359,0
+IWP.US,D,20260217,000000,134.39,135.3283,133.2463,134.87,793057,0
+IWP.US,D,20260218,000000,135.03,137.06,134.7287,135.96,543698,0
diff --git a/daily/us/nyse etfs/1/jchi.us.txt b/daily/us/nyse etfs/1/jchi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..81b68f54d8bbe6e852c0a8a82f580c9656801e8e
--- /dev/null
+++ b/daily/us/nyse etfs/1/jchi.us.txt	
@@ -0,0 +1,679 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JCHI.US,D,20230317,000000,47.8115,47.8115,47.4788,47.6062,10679.174591305,0
+JCHI.US,D,20230320,000000,46.8074,47.0482,46.744,46.9765,7200.5228871134,0
+JCHI.US,D,20230321,000000,47.7919,47.9093,47.7723,47.8198,4254.2970166127,0
+JCHI.US,D,20230322,000000,47.9778,48.1833,47.9778,48.1458,7988.4313665293,0
+JCHI.US,D,20230323,000000,49.4946,49.4946,49.0151,49.245,29155.679530137,0
+JCHI.US,D,20230324,000000,48.7068,48.8291,48.5943,48.7236,1995.8304284037,0
+JCHI.US,D,20230327,000000,47.9254,47.9254,47.9254,47.9254,122.631669948,0
+JCHI.US,D,20230328,000000,48.3399,48.9548,48.3105,48.9548,16405.051647294,0
+JCHI.US,D,20230329,000000,49.0525,49.0525,48.9142,48.9142,311.6888277845,0
+JCHI.US,D,20230330,000000,49.8077,49.837,49.7995,49.7995,402.6406496626,0
+JCHI.US,D,20230331,000000,49.3184,49.4251,49.2988,49.4251,267.7458127198,0
+JCHI.US,D,20230403,000000,49.612,49.612,49.4406,49.5314,977.9875678353,0
+JCHI.US,D,20230404,000000,49.3967,49.4946,49.2206,49.4249,786.886548833,0
+JCHI.US,D,20230405,000000,49.4554,49.4554,48.8291,49.0323,1703.5582816943,0
+JCHI.US,D,20230406,000000,49.1374,49.2703,49.1374,49.2703,212.5615612432,0
+JCHI.US,D,20230410,000000,48.8683,48.9841,48.8683,48.9841,1307.0492155291,0
+JCHI.US,D,20230411,000000,49.1423,49.1423,48.9247,48.9247,207.4519083287,0
+JCHI.US,D,20230412,000000,48.6139,48.6139,47.7136,47.8326,2260.5104493748,0
+JCHI.US,D,20230413,000000,48.7019,48.7019,48.6373,48.6373,364.8292180953,0
+JCHI.US,D,20230414,000000,48.3428,48.3428,48.0952,48.1623,2619.2080839727,0
+JCHI.US,D,20230417,000000,48.8291,48.9524,48.6334,48.9425,3435.7306197098,0
+JCHI.US,D,20230418,000000,49.2988,49.2988,48.8096,48.9901,1357.1238140912,0
+JCHI.US,D,20230419,000000,48.5454,48.552,48.3301,48.552,1287.632534454,0
+JCHI.US,D,20230420,000000,48.4643,48.4643,48.2127,48.2777,257.5265068908,0
+JCHI.US,D,20230421,000000,47.3613,47.4396,47.2341,47.3858,3715.7395994244,0
+JCHI.US,D,20230424,000000,46.7546,46.7546,46.5659,46.5659,1259.0184781328,0
+JCHI.US,D,20230425,000000,45.4923,45.688,45.4043,45.511,1660.6371972125,0
+JCHI.US,D,20230426,000000,46.03,46.03,46.03,46.03,103.2149888729,0
+JCHI.US,D,20230427,000000,46.4024,46.5466,46.4024,46.5466,1460.3388029641,0
+JCHI.US,D,20230428,000000,47.0776,47.0776,46.7863,46.7863,136.9386981086,0
+JCHI.US,D,20230501,000000,46.5594,46.5594,46.5594,46.5594,114.4562252848,0
+JCHI.US,D,20230502,000000,46.011,46.1181,46.0012,46.1181,2154.2296687532,0
+JCHI.US,D,20230503,000000,46.0207,46.1114,46.0086,46.0086,309.6449666187,0
+JCHI.US,D,20230504,000000,46.7302,46.7302,46.7302,46.7302,1.0219305829,0
+JCHI.US,D,20230505,000000,47.0035,47.0035,47.0035,47.0035,4.0877223316,0
+JCHI.US,D,20230508,000000,46.942,46.942,46.942,46.942,1.0219305829,0
+JCHI.US,D,20230509,000000,46.3584,46.3584,46.3584,46.3584,1.0219305829,0
+JCHI.US,D,20230510,000000,46.011,46.1767,46.011,46.1767,171.6843379272,0
+JCHI.US,D,20230511,000000,46.295,46.295,46.295,46.295,179.8597825904,0
+JCHI.US,D,20230512,000000,45.5021,45.5021,45.1913,45.1913,235.044034067,0
+JCHI.US,D,20230515,000000,46.7323,46.7323,46.7323,46.7323,12.2631669948,0
+JCHI.US,D,20230516,000000,46.2163,46.2163,46.2163,46.2163,179.8597825904,0
+JCHI.US,D,20230517,000000,45.7316,45.7316,45.7316,45.7316,8.1754446632,0
+JCHI.US,D,20230518,000000,44.9541,45.1152,44.9541,45.1152,644.8381978099,0
+JCHI.US,D,20230519,000000,45.2059,45.2059,45.2059,45.2059,26.5701951554,0
+JCHI.US,D,20230522,000000,45.781,45.781,45.6921,45.6921,563.0837511779,0
+JCHI.US,D,20230523,000000,44.8944,44.8944,44.6465,44.6465,179.8597825904,0
+JCHI.US,D,20230524,000000,44.4257,44.4257,44.0284,44.075,3671.7965843597,0
+JCHI.US,D,20230525,000000,43.8777,43.8777,43.4707,43.4707,520.1626666961,0
+JCHI.US,D,20230526,000000,44.093,44.093,43.9773,43.9773,421.0354001548,0
+JCHI.US,D,20230530,000000,42.7263,42.7263,42.7263,42.7263,230.9563117354,0
+JCHI.US,D,20230531,000000,42.2925,42.5074,42.2925,42.5074,297.3817996239,0
+JCHI.US,D,20230601,000000,42.5078,43.3457,42.5078,43.3457,114.4562252848,0
+JCHI.US,D,20230602,000000,44.5236,44.5236,44.4197,44.4197,184.9694355049,0
+JCHI.US,D,20230605,000000,44.0343,44.2398,43.9658,44.1517,1261.0623392986,0
+JCHI.US,D,20230606,000000,44.561,44.561,44.561,44.561,3.0657917487,0
+JCHI.US,D,20230607,000000,44.23,44.23,44.0626,44.0626,149.2018651034,0
+JCHI.US,D,20230608,000000,44.5716,44.5716,44.5716,44.5716,7.1535140803,0
+JCHI.US,D,20230609,000000,44.7193,44.7193,44.5236,44.5236,262.6361598053,0
+JCHI.US,D,20230612,000000,44.7584,44.8465,44.6563,44.6563,446.5836647273,0
+JCHI.US,D,20230613,000000,45.1838,45.1838,45.1838,45.1838,47.0088068134,0
+JCHI.US,D,20230614,000000,45.7485,45.7485,45.7485,45.7485,45.9868762305,0
+JCHI.US,D,20230615,000000,46.7977,46.7977,46.7977,46.7977,23.5044034067,0
+JCHI.US,D,20230616,000000,46.8231,46.8231,46.6274,46.6274,770.5356595066,0
+JCHI.US,D,20230620,000000,45.5021,45.5021,44.7584,44.9449,1338.729063599,0
+JCHI.US,D,20230621,000000,44.4897,44.4897,44.4897,44.4897,32.7017786528,0
+JCHI.US,D,20230622,000000,44.2789,44.354,44.2789,44.354,102.19305829,0
+JCHI.US,D,20230623,000000,43.7701,44.0343,43.3493,43.595,2822.5722699698,0
+JCHI.US,D,20230626,000000,43.5352,43.6126,43.5301,43.5301,412.8599554916,0
+JCHI.US,D,20230627,000000,44.5083,44.5083,44.5083,44.5083,10.219305829,0
+JCHI.US,D,20230628,000000,44.2104,44.3132,44.2103,44.309,1972.326024997,0
+JCHI.US,D,20230629,000000,43.6588,43.6588,43.6588,43.6588,81.754446632,0
+JCHI.US,D,20230630,000000,43.9659,43.9659,43.9659,43.9659,194.166810751,0
+JCHI.US,D,20230703,000000,44.7193,44.7291,44.3768,44.4356,1141.4964610993,0
+JCHI.US,D,20230705,000000,43.8288,43.8413,43.8288,43.8413,106.2807806216,0
+JCHI.US,D,20230706,000000,43.2025,43.2025,42.9286,43.0366,544.6890006857,0
+JCHI.US,D,20230707,000000,43.6625,43.7334,43.6624,43.7334,1497.1283039485,0
+JCHI.US,D,20230710,000000,43.9045,43.9045,43.9045,43.9045,11.2412364119,0
+JCHI.US,D,20230711,000000,44.0628,44.0628,44.0628,44.0628,29.6359869041,0
+JCHI.US,D,20230712,000000,44.8661,45.1988,44.8563,45.0732,1192.5929902443,0
+JCHI.US,D,20230713,000000,45.7973,45.7973,45.7973,45.7973,62.3377655569,0
+JCHI.US,D,20230714,000000,45.4434,45.4434,45.1979,45.1979,358.6976345979,0
+JCHI.US,D,20230717,000000,44.7193,44.8502,44.7193,44.8502,104.2369194558,0
+JCHI.US,D,20230718,000000,44.0291,44.0291,44.0291,44.0291,62.3377655569,0
+JCHI.US,D,20230719,000000,44.237,44.237,44.237,44.237,62.3377655569,0
+JCHI.US,D,20230720,000000,44.2104,44.2104,44.0959,44.0959,207.4519083287,0
+JCHI.US,D,20230721,000000,43.9848,43.9848,43.9848,43.9848,59.2719738082,0
+JCHI.US,D,20230724,000000,44.2202,44.7994,44.2202,44.7994,339.2809535228,0
+JCHI.US,D,20230725,000000,46.0403,46.0403,45.6471,45.6471,136.9386981086,0
+JCHI.US,D,20230726,000000,45.9802,45.9802,45.9802,45.9802,26.5701951554,0
+JCHI.US,D,20230727,000000,45.196,45.196,45.196,45.196,5.1096529145,0
+JCHI.US,D,20230728,000000,47.6563,47.6563,47.6563,47.6563,39.8552927331,0
+JCHI.US,D,20230731,000000,47.8764,47.8764,47.8764,47.8764,4.0877223316,0
+JCHI.US,D,20230801,000000,46.815,46.815,46.815,46.815,86.8640995465,0
+JCHI.US,D,20230802,000000,45.8643,45.8643,45.8643,45.8643,9.1973752461,0
+JCHI.US,D,20230803,000000,47.0048,47.0048,47.0048,47.0048,1.0219305829,0
+JCHI.US,D,20230804,000000,46.5325,46.5325,46.5325,46.5325,8.1754446632,0
+JCHI.US,D,20230807,000000,45.9425,45.9816,45.9425,45.962,5927.19738082,0
+JCHI.US,D,20230808,000000,45.0226,45.3945,45.0226,45.3553,11049.113462315,0
+JCHI.US,D,20230809,000000,45.6489,45.6489,45.463,45.4728,4700.88068134,0
+JCHI.US,D,20230810,000000,45.6293,45.6293,45.6293,45.6293,903.3866352836,0
+JCHI.US,D,20230811,000000,44.1126,44.2139,44.0343,44.2139,1415.3738573165,0
+JCHI.US,D,20230814,000000,43.9513,44.0309,43.9364,44.0309,410.8160943258,0
+JCHI.US,D,20230815,000000,43.294,43.294,43.294,43.294,51.096529145,0
+JCHI.US,D,20230816,000000,42.6154,42.6414,42.6154,42.6414,488.4828186262,0
+JCHI.US,D,20230817,000000,43.0241,43.0241,43.0241,43.0241,9.1973752461,0
+JCHI.US,D,20230818,000000,42.0087,42.087,42.0087,42.087,251.3949233934,0
+JCHI.US,D,20230821,000000,41.8522,41.8546,41.8228,41.8546,421.0354001548,0
+JCHI.US,D,20230822,000000,41.6512,41.6512,41.6512,41.6512,11.2412364119,0
+JCHI.US,D,20230823,000000,41.8574,41.8574,41.8574,41.8574,10.219305829,0
+JCHI.US,D,20230824,000000,42.0426,42.0426,42.0426,42.0426,10.219305829,0
+JCHI.US,D,20230825,000000,41.9304,41.9304,41.6271,41.8108,752.1409090144,0
+JCHI.US,D,20230828,000000,42.615,42.615,42.615,42.615,12.2631669948,0
+JCHI.US,D,20230829,000000,43.2294,43.2294,43.2294,43.2294,3.0657917487,0
+JCHI.US,D,20230830,000000,43.0264,43.0496,43.0241,43.0241,518.1188055303,0
+JCHI.US,D,20230831,000000,42.8292,42.8292,42.8292,42.8292,2.0438611658,0
+JCHI.US,D,20230901,000000,43.616,43.616,43.616,43.616,81.754446632,0
+JCHI.US,D,20230905,000000,43.206,43.206,43.206,43.206,10.219305829,0
+JCHI.US,D,20230906,000000,43.0536,43.0536,43.0536,43.0536,2.0438611658,0
+JCHI.US,D,20230907,000000,41.7285,41.8274,41.7285,41.8274,414.9038166574,0
+JCHI.US,D,20230908,000000,41.688,41.688,41.688,41.688,4.0877223316,0
+JCHI.US,D,20230911,000000,42.3102,42.3102,42.3102,42.3102,35.7675704015,0
+JCHI.US,D,20230912,000000,42.2854,42.2854,42.2854,42.2854,21.4605422409,0
+JCHI.US,D,20230913,000000,42.0369,42.0369,42.0369,42.0369,2.0438611658,0
+JCHI.US,D,20230914,000000,42.0577,42.0577,42.0577,42.0577,20.438611658,0
+JCHI.US,D,20230915,000000,41.8129,41.813,41.7237,41.7237,309.6449666187,0
+JCHI.US,D,20230918,000000,41.8815,41.8913,41.8311,41.8325,4050.9328306156,0
+JCHI.US,D,20230919,000000,41.7391,41.7391,41.7391,41.7391,20.438611658,0
+JCHI.US,D,20230920,000000,41.4864,41.4864,41.4864,41.4864,80.7325160491,0
+JCHI.US,D,20230921,000000,40.801,40.801,40.801,40.801,147.1580039376,0
+JCHI.US,D,20230922,000000,42.0235,42.0235,42.0235,42.0235,27.5921257383,0
+JCHI.US,D,20230925,000000,41.5018,41.5018,41.5018,41.5018,3.0657917487,0
+JCHI.US,D,20230926,000000,41.0844,41.0844,41.0844,41.0844,147.1580039376,0
+JCHI.US,D,20230927,000000,41.1872,41.1872,41.1872,41.1872,147.1580039376,0
+JCHI.US,D,20230928,000000,41.0996,41.0996,41.0996,41.0996,1.0219305829,0
+JCHI.US,D,20230929,000000,41.3811,41.3811,41.3811,41.3811,1.0219305829,0
+JCHI.US,D,20231002,000000,41.1646,41.1646,41.1646,41.1646,1.0219305829,0
+JCHI.US,D,20231003,000000,40.4974,40.4974,40.4974,40.4974,1.0219305829,0
+JCHI.US,D,20231004,000000,40.2468,40.2468,40.2468,40.2468,1.0219305829,0
+JCHI.US,D,20231005,000000,40.4775,40.4775,40.4775,40.4775,1.0219305829,0
+JCHI.US,D,20231006,000000,41.0953,41.0953,41.0953,41.0953,1.0219305829,0
+JCHI.US,D,20231009,000000,41.0794,41.0794,41.0794,41.0794,1.0219305829,0
+JCHI.US,D,20231010,000000,41.6691,41.6691,41.6691,41.6691,2.0438611658,0
+JCHI.US,D,20231011,000000,41.9989,42.0415,41.9989,42.0415,408.77223316,0
+JCHI.US,D,20231012,000000,41.4861,41.4861,41.4861,41.4861,100.1491971242,0
+JCHI.US,D,20231013,000000,40.8932,41.0302,40.8638,40.9007,7154.5360108829,0
+JCHI.US,D,20231016,000000,40.9174,40.9174,40.9174,40.9174,100.1491971242,0
+JCHI.US,D,20231017,000000,40.7073,40.7073,40.7073,40.7073,100.1491971242,0
+JCHI.US,D,20231018,000000,40.1691,40.1691,39.9434,39.9434,535.4916254396,0
+JCHI.US,D,20231019,000000,39.3471,39.4743,39.259,39.259,2879.8003826122,0
+JCHI.US,D,20231020,000000,39.1612,39.1612,38.7837,38.7837,1149.6719057625,0
+JCHI.US,D,20231023,000000,38.76,39.1391,38.76,39.1391,8193.8394136922,0
+JCHI.US,D,20231024,000000,39.7092,40.0312,39.7092,40.0312,1027.0402358145,0
+JCHI.US,D,20231025,000000,39.4645,39.4645,39.3986,39.3986,126.7193922796,0
+JCHI.US,D,20231026,000000,39.2786,39.4405,39.2786,39.4405,868.640995465,0
+JCHI.US,D,20231027,000000,39.7189,39.719,39.6749,39.6749,2658.0414461229,0
+JCHI.US,D,20231030,000000,40.4257,40.4257,40.4257,40.4257,18.3947504922,0
+JCHI.US,D,20231031,000000,39.8962,39.8962,39.8962,39.8962,10.219305829,0
+JCHI.US,D,20231101,000000,39.8629,39.8629,39.8629,39.8629,2.0438611658,0
+JCHI.US,D,20231102,000000,40.0929,40.0929,40.0929,40.0929,1.0219305829,0
+JCHI.US,D,20231103,000000,41.1022,41.1022,41.1022,41.1022,5.1096529145,0
+JCHI.US,D,20231106,000000,41.2324,41.2324,41.2324,41.2324,2.0438611658,0
+JCHI.US,D,20231107,000000,41.0002,41.0002,41.0002,41.0002,2.0438611658,0
+JCHI.US,D,20231108,000000,40.7668,40.7668,40.7668,40.7668,2.0438611658,0
+JCHI.US,D,20231109,000000,40.3633,40.3633,40.3633,40.3633,1.0219305829,0
+JCHI.US,D,20231110,000000,40.3229,40.3229,40.3229,40.3229,1.0219305829,0
+JCHI.US,D,20231113,000000,40.6914,40.6914,40.6914,40.6914,2.0438611658,0
+JCHI.US,D,20231114,000000,41.5275,41.5275,41.5275,41.5275,76.6447937175,0
+JCHI.US,D,20231115,000000,42.2539,42.2539,42.2539,42.2539,250.3729928105,0
+JCHI.US,D,20231116,000000,40.8745,40.8745,40.8745,40.8745,8.1754446632,0
+JCHI.US,D,20231117,000000,40.9669,40.9669,40.9669,40.9669,2.0438611658,0
+JCHI.US,D,20231120,000000,41.8326,41.8326,41.7686,41.7686,122.631669948,0
+JCHI.US,D,20231121,000000,41.2471,41.2471,41.2471,41.2471,1.0219305829,0
+JCHI.US,D,20231122,000000,40.9959,41.0459,40.9959,41.0459,122.631669948,0
+JCHI.US,D,20231124,000000,41.1729,41.1729,41.1729,41.1729,356.6537734321,0
+JCHI.US,D,20231127,000000,40.7742,40.7742,40.7742,40.7742,9.1973752461,0
+JCHI.US,D,20231128,000000,40.5507,40.6439,40.5507,40.6439,255.482645725,0
+JCHI.US,D,20231129,000000,40.1006,40.1006,39.9684,39.9684,1457.2730112154,0
+JCHI.US,D,20231130,000000,40.118,40.118,40.118,40.118,1.0219305829,0
+JCHI.US,D,20231201,000000,39.7606,39.7606,39.7606,39.7606,7.1535140803,0
+JCHI.US,D,20231204,000000,38.9541,38.9541,38.9541,38.9541,132.850975777,0
+JCHI.US,D,20231205,000000,38.0163,38.2061,38.0163,38.2061,506.8775691184,0
+JCHI.US,D,20231206,000000,38.3098,38.3098,38.1798,38.1798,357.675704015,0
+JCHI.US,D,20231207,000000,38.1826,38.1826,38.1826,38.1826,4.0877223316,0
+JCHI.US,D,20231208,000000,37.9542,37.9542,37.9542,37.9542,26.5701951554,0
+JCHI.US,D,20231211,000000,38.282,38.282,38.282,38.282,4.0877223316,0
+JCHI.US,D,20231212,000000,38.3326,38.3326,38.3326,38.3326,2.0438611658,0
+JCHI.US,D,20231213,000000,37.7814,38.1538,37.5808,38.1538,1663.7029889612,0
+JCHI.US,D,20231214,000000,38.5839,38.5839,38.5839,38.5839,51.096529145,0
+JCHI.US,D,20231215,000000,38.3539,38.3539,38.2768,38.2768,158.3992403495,0
+JCHI.US,D,20231218,000000,37.9967,37.9967,37.9967,37.9967,111.3904335361,0
+JCHI.US,D,20231219,000000,38.344,38.3868,38.344,38.3868,821,0
+JCHI.US,D,20231220,000000,37.5503,37.5503,37.5503,37.5503,286,0
+JCHI.US,D,20231221,000000,38.5857,38.5857,38.5857,38.5857,4,0
+JCHI.US,D,20231222,000000,37.7964,37.7964,37.7964,37.7964,53,0
+JCHI.US,D,20231226,000000,37.8676,37.8676,37.8676,37.8676,27,0
+JCHI.US,D,20231227,000000,37.85,37.85,37.76,37.8305,1150,0
+JCHI.US,D,20231228,000000,38.94,38.94,38.8762,38.8762,643,0
+JCHI.US,D,20231229,000000,38.64,39.1637,38.64,39.1637,164,0
+JCHI.US,D,20240102,000000,38.25,38.258,38.25,38.258,203,0
+JCHI.US,D,20240103,000000,38.505,38.58,38.505,38.5145,459,0
+JCHI.US,D,20240104,000000,37.975,37.975,37.88,37.9435,2799,0
+JCHI.US,D,20240105,000000,37.9001,37.9438,37.7842,37.7842,442,0
+JCHI.US,D,20240108,000000,37.315,37.3455,37.315,37.3455,223,0
+JCHI.US,D,20240109,000000,36.8525,36.8525,36.8525,36.8525,100,0
+JCHI.US,D,20240110,000000,36.96,36.96,36.8903,36.8903,196,0
+JCHI.US,D,20240111,000000,37.18,37.2987,37.18,37.2987,650,0
+JCHI.US,D,20240112,000000,37.44,37.46,37.361,37.361,1165,0
+JCHI.US,D,20240116,000000,36.6,36.6,36.5422,36.5422,193,0
+JCHI.US,D,20240117,000000,35.48,35.69,35.48,35.6442,760,0
+JCHI.US,D,20240118,000000,35.8601,36.0022,35.8601,35.9739,964,0
+JCHI.US,D,20240119,000000,35.89,36.2867,35.731,36.2867,1040,0
+JCHI.US,D,20240122,000000,35.2,35.4998,35.2,35.4998,617,0
+JCHI.US,D,20240123,000000,36.38,36.62,36.36,36.5771,2166,0
+JCHI.US,D,20240124,000000,37.67,37.67,37.52,37.5591,1960,0
+JCHI.US,D,20240125,000000,37.54,37.54,37.36,37.4567,889,0
+JCHI.US,D,20240126,000000,37.19,37.26,37.1602,37.1602,714,0
+JCHI.US,D,20240129,000000,36.61,36.61,36.37,36.5561,730,0
+JCHI.US,D,20240130,000000,35.63,35.81,35.63,35.7681,2895,0
+JCHI.US,D,20240131,000000,35.5,35.5404,35.5,35.5404,270,0
+JCHI.US,D,20240201,000000,35.8443,35.8443,35.8443,35.8443,39,0
+JCHI.US,D,20240202,000000,35.09,35.09,35.0738,35.0738,649,0
+JCHI.US,D,20240205,000000,35.72,35.72,35.72,35.72,54,0
+JCHI.US,D,20240206,000000,37.45,37.6063,37.45,37.6063,421,0
+JCHI.US,D,20240207,000000,37.5199,37.5199,37.31,37.4293,1089,0
+JCHI.US,D,20240208,000000,36.7553,36.7553,36.7553,36.7553,11,0
+JCHI.US,D,20240209,000000,36.5486,36.9749,36.5486,36.9749,203,0
+JCHI.US,D,20240212,000000,37.72,37.72,37.4923,37.4923,1652,0
+JCHI.US,D,20240213,000000,36.89,36.8954,36.89,36.8954,253,0
+JCHI.US,D,20240214,000000,37.225,37.3649,37.225,37.3649,159,0
+JCHI.US,D,20240215,000000,37.46,37.4746,37.4,37.4746,298,0
+JCHI.US,D,20240216,000000,37.9801,37.9801,37.9801,37.9801,102,0
+JCHI.US,D,20240220,000000,37.82,37.82,37.65,37.65,1159,0
+JCHI.US,D,20240221,000000,38.4826,38.4826,38.4158,38.4158,393,0
+JCHI.US,D,20240222,000000,38.71,38.7808,38.71,38.7808,1007,0
+JCHI.US,D,20240223,000000,38.8145,38.8958,38.8145,38.895,1232,0
+JCHI.US,D,20240226,000000,38.74,38.74,38.5598,38.5598,302,0
+JCHI.US,D,20240227,000000,38.95,39.06,38.95,38.9724,2026,0
+JCHI.US,D,20240228,000000,37.97,37.97,37.97,37.97,11,0
+JCHI.US,D,20240229,000000,38.35,38.35,38.12,38.1248,720,0
+JCHI.US,D,20240301,000000,38.77,38.9182,38.77,38.7997,2754,0
+JCHI.US,D,20240304,000000,38.6001,38.6001,38.5674,38.5674,489,0
+JCHI.US,D,20240305,000000,38.3302,38.3655,38.3302,38.3655,315,0
+JCHI.US,D,20240306,000000,38.69,38.69,38.6806,38.6806,174,0
+JCHI.US,D,20240307,000000,38.3301,38.5441,38.3301,38.4904,363,0
+JCHI.US,D,20240308,000000,38.7624,38.7624,38.7624,38.7624,2,0
+JCHI.US,D,20240311,000000,39.7198,39.7198,39.7198,39.7198,19,0
+JCHI.US,D,20240312,000000,40.22,40.3684,40.22,40.3684,415,0
+JCHI.US,D,20240313,000000,40.36,40.36,40.2083,40.2083,211,0
+JCHI.US,D,20240314,000000,39.5437,39.5437,39.5437,39.5437,44,0
+JCHI.US,D,20240315,000000,39.4638,39.4638,39.4638,39.4638,15,0
+JCHI.US,D,20240318,000000,39.6623,39.6623,39.6623,39.6623,85,0
+JCHI.US,D,20240319,000000,39.53,39.5433,39.53,39.5433,400,0
+JCHI.US,D,20240320,000000,39.745,39.745,39.7136,39.7136,308,0
+JCHI.US,D,20240321,000000,39.4248,39.4248,39.3579,39.3579,137,0
+JCHI.US,D,20240322,000000,38.7308,38.9,38.7308,38.8244,203,0
+JCHI.US,D,20240325,000000,38.635,38.635,38.635,38.635,56,0
+JCHI.US,D,20240326,000000,38.7666,38.7666,38.7666,38.7666,2,0
+JCHI.US,D,20240327,000000,38.56,38.7239,38.56,38.7239,243,0
+JCHI.US,D,20240328,000000,39.069,39.069,39.069,39.069,41,0
+JCHI.US,D,20240401,000000,39.5932,39.5932,39.5932,39.5932,7,0
+JCHI.US,D,20240402,000000,39.79,39.9398,39.75,39.75,1546,0
+JCHI.US,D,20240403,000000,39.44,39.6135,39.4029,39.6135,1566,0
+JCHI.US,D,20240404,000000,39.64,39.64,39.545,39.5667,1151,0
+JCHI.US,D,20240405,000000,39.4247,39.4247,39.4247,39.4247,47,0
+JCHI.US,D,20240408,000000,39.455,39.52,39.38,39.51,3423,0
+JCHI.US,D,20240409,000000,39.63,39.63,39.62,39.62,814,0
+JCHI.US,D,20240410,000000,39.3225,39.3225,39.3225,39.3225,96,0
+JCHI.US,D,20240411,000000,39.6413,39.6413,39.6413,39.6413,25,0
+JCHI.US,D,20240412,000000,38.6071,38.6071,38.6071,38.6071,1,0
+JCHI.US,D,20240415,000000,39.16,39.16,38.972,38.972,1541,0
+JCHI.US,D,20240416,000000,38.57,38.64,38.57,38.6381,247,0
+JCHI.US,D,20240417,000000,38.7541,38.7541,38.7541,38.7541,1,0
+JCHI.US,D,20240418,000000,39.08,39.1578,39.0601,39.1578,3103,0
+JCHI.US,D,20240419,000000,38.7,39.07,38.7,38.97,1213,0
+JCHI.US,D,20240422,000000,39.5119,39.5119,39.5119,39.5119,6,0
+JCHI.US,D,20240423,000000,39.54,39.8291,39.54,39.8291,258,0
+JCHI.US,D,20240424,000000,40.3621,40.3621,40.3621,40.3621,25,0
+JCHI.US,D,20240425,000000,40.6616,40.6616,40.6616,40.6616,30,0
+JCHI.US,D,20240426,000000,41.4659,41.4659,41.4659,41.4659,54,0
+JCHI.US,D,20240429,000000,41.8977,41.8977,41.8977,41.8977,157,0
+JCHI.US,D,20240430,000000,41.56,41.57,41.3042,41.3042,1389,0
+JCHI.US,D,20240501,000000,41.4599,41.462,41.39,41.462,605,0
+JCHI.US,D,20240502,000000,42.38,43.4096,42.38,43.3704,1422,0
+JCHI.US,D,20240503,000000,43.55,43.5959,43.55,43.5959,356,0
+JCHI.US,D,20240506,000000,43.7199,43.7199,43.6295,43.6295,3527,0
+JCHI.US,D,20240507,000000,43.3853,43.3853,43.3853,43.3853,112,0
+JCHI.US,D,20240508,000000,42.81,42.89,42.81,42.8861,259,0
+JCHI.US,D,20240509,000000,43.7882,43.7882,43.7882,43.7882,85,0
+JCHI.US,D,20240510,000000,44.004,44.004,44.004,44.004,7,0
+JCHI.US,D,20240513,000000,44.7093,44.7093,44.7093,44.7093,82,0
+JCHI.US,D,20240514,000000,44.44,44.515,44.44,44.4924,366,0
+JCHI.US,D,20240515,000000,44.7894,44.7894,44.7894,44.7894,35,0
+JCHI.US,D,20240516,000000,45.12,45.7127,45.12,45.7127,802,0
+JCHI.US,D,20240517,000000,46.16,46.16,45.9564,45.9564,1650,0
+JCHI.US,D,20240520,000000,45.3636,45.3636,45.3636,45.3636,107,0
+JCHI.US,D,20240521,000000,44.98,44.98,44.85,44.85,243,0
+JCHI.US,D,20240522,000000,44.807,44.82,44.65,44.6832,1162,0
+JCHI.US,D,20240523,000000,43.8874,43.8874,43.8874,43.8874,2,0
+JCHI.US,D,20240524,000000,43.59,43.76,43.59,43.6858,418,0
+JCHI.US,D,20240528,000000,43.8069,43.8069,43.8069,43.8069,114,0
+JCHI.US,D,20240529,000000,43.34,43.3592,43.34,43.3592,180,0
+JCHI.US,D,20240530,000000,43.4826,43.4826,43.4826,43.4826,2,0
+JCHI.US,D,20240531,000000,42.51,42.7313,42.51,42.7313,906,0
+JCHI.US,D,20240603,000000,42.9009,42.9009,42.9009,42.9009,7,0
+JCHI.US,D,20240604,000000,43.4301,43.4301,43.4301,43.4301,4,0
+JCHI.US,D,20240605,000000,43.43,43.5228,43.43,43.5228,358,0
+JCHI.US,D,20240606,000000,43.79,43.8102,43.65,43.8102,808,0
+JCHI.US,D,20240607,000000,42.94,42.94,42.6518,42.6518,145,0
+JCHI.US,D,20240610,000000,42.58,42.966,42.58,42.966,153,0
+JCHI.US,D,20240611,000000,42.476,42.476,42.476,42.476,2,0
+JCHI.US,D,20240612,000000,42.61,42.6866,42.5114,42.5114,340,0
+JCHI.US,D,20240613,000000,42.3758,42.3758,42.3758,42.3758,148,0
+JCHI.US,D,20240614,000000,42.4121,42.4121,42.4121,42.4121,74,0
+JCHI.US,D,20240617,000000,42.8243,42.8243,42.8243,42.8243,3,0
+JCHI.US,D,20240618,000000,42.886,42.886,42.886,42.886,2,0
+JCHI.US,D,20240620,000000,42.85,42.8694,42.85,42.8694,345,0
+JCHI.US,D,20240621,000000,42.3991,42.3991,42.3991,42.3991,53,0
+JCHI.US,D,20240624,000000,42.7111,42.7111,42.7111,42.7111,65,0
+JCHI.US,D,20240625,000000,42.2241,42.2241,42.2241,42.2241,100,0
+JCHI.US,D,20240626,000000,42.38,42.38,42.3774,42.3774,406,0
+JCHI.US,D,20240627,000000,41.82,41.82,41.711,41.711,237,0
+JCHI.US,D,20240628,000000,41.7,41.7,41.6288,41.6288,668,0
+JCHI.US,D,20240701,000000,41.83,41.9272,41.83,41.9272,306,0
+JCHI.US,D,20240702,000000,41.91,41.91,41.9003,41.9003,205,0
+JCHI.US,D,20240703,000000,42.3,42.4036,42.3,42.4036,247,0
+JCHI.US,D,20240705,000000,41.7889,41.7889,41.7889,41.7889,102,0
+JCHI.US,D,20240708,000000,41.6192,41.6192,41.6192,41.6192,4,0
+JCHI.US,D,20240709,000000,42,42.181,42,42.181,495,0
+JCHI.US,D,20240710,000000,42.1638,42.1638,42.1638,42.1638,40,0
+JCHI.US,D,20240711,000000,43.08,43.08,42.9065,42.9065,204,0
+JCHI.US,D,20240712,000000,43.0542,43.0542,43.0542,43.0542,33,0
+JCHI.US,D,20240715,000000,42.2485,42.2485,42.2485,42.2485,57,0
+JCHI.US,D,20240716,000000,42.17,42.2309,42.15,42.2309,4166,0
+JCHI.US,D,20240717,000000,41.8298,41.8298,41.8298,41.8298,4,0
+JCHI.US,D,20240718,000000,41.8,41.8001,41.4458,41.4458,3193,0
+JCHI.US,D,20240719,000000,41.3222,41.3222,41.3222,41.3222,22,0
+JCHI.US,D,20240722,000000,41.795,41.795,41.795,41.795,9,0
+JCHI.US,D,20240723,000000,40.9,40.9,40.9,40.9,22,0
+JCHI.US,D,20240724,000000,40.5613,40.5613,40.5613,40.5613,3,0
+JCHI.US,D,20240725,000000,40.19,40.31,40.19,40.2781,3329,0
+JCHI.US,D,20240726,000000,40.3802,40.3802,40.3802,40.3802,160,0
+JCHI.US,D,20240729,000000,40.06,40.27,40.06,40.1724,3112,0
+JCHI.US,D,20240730,000000,39.85,39.86,39.8343,39.8343,427,0
+JCHI.US,D,20240731,000000,40.7211,40.7211,40.7211,40.7211,78,0
+JCHI.US,D,20240801,000000,40.1358,40.1358,40.1358,40.1358,7,0
+JCHI.US,D,20240802,000000,40.12,40.12,40.03,40.1079,252,0
+JCHI.US,D,20240805,000000,39.33,39.9,39.33,39.7856,526,0
+JCHI.US,D,20240806,000000,39.3672,39.3672,39.3672,39.3672,25,0
+JCHI.US,D,20240807,000000,39.8862,39.8862,39.5969,39.5969,463,0
+JCHI.US,D,20240808,000000,40.16,40.4248,40.16,40.4248,315,0
+JCHI.US,D,20240809,000000,40.2431,40.2431,40.2431,40.2431,4,0
+JCHI.US,D,20240812,000000,40.77,40.88,40.44,40.5137,6007,0
+JCHI.US,D,20240813,000000,40.9112,40.9112,40.9112,40.9112,2,0
+JCHI.US,D,20240814,000000,40.24,40.2768,40.24,40.2768,192,0
+JCHI.US,D,20240815,000000,40.6437,40.6437,40.6437,40.6437,2,0
+JCHI.US,D,20240816,000000,41.0052,41.0052,41.0052,41.0052,509,0
+JCHI.US,D,20240819,000000,41.2306,41.2306,41.2306,41.2306,43,0
+JCHI.US,D,20240820,000000,40.4529,40.4529,40.4529,40.4529,4,0
+JCHI.US,D,20240821,000000,40.8228,40.8228,40.8228,40.8228,7,0
+JCHI.US,D,20240822,000000,40.4962,40.5425,40.4962,40.5425,172,0
+JCHI.US,D,20240823,000000,40.955,40.955,40.955,40.955,18,0
+JCHI.US,D,20240826,000000,40.4449,40.4449,40.4449,40.4449,39,0
+JCHI.US,D,20240827,000000,40.53,40.53,40.4052,40.4052,823,0
+JCHI.US,D,20240828,000000,39.7092,39.7129,39.645,39.7129,262,0
+JCHI.US,D,20240829,000000,40.1267,40.1267,40.1267,40.1267,33,0
+JCHI.US,D,20240830,000000,40.4219,40.4219,40.4219,40.4219,18,0
+JCHI.US,D,20240903,000000,40.06,40.06,39.9973,39.9973,316,0
+JCHI.US,D,20240904,000000,39.8913,39.8913,39.8913,39.8913,2,0
+JCHI.US,D,20240905,000000,39.7237,39.7237,39.7237,39.7237,15,0
+JCHI.US,D,20240906,000000,39.31,39.31,39.1611,39.244,509,0
+JCHI.US,D,20240909,000000,38.93,39.04,38.93,39.04,479,0
+JCHI.US,D,20240910,000000,38.75,38.75,38.75,38.75,2,0
+JCHI.US,D,20240911,000000,38.9852,38.9852,38.9852,38.9852,50,0
+JCHI.US,D,20240912,000000,38.7943,38.8,38.7943,38.8,487,0
+JCHI.US,D,20240913,000000,38.96,38.96,38.96,38.96,4,0
+JCHI.US,D,20240916,000000,39.0252,39.0252,39.0252,39.0252,208,0
+JCHI.US,D,20240917,000000,39.3403,39.3403,39.3403,39.3403,1,0
+JCHI.US,D,20240918,000000,39.1652,39.1652,39.1652,39.1652,40,0
+JCHI.US,D,20240919,000000,40.3948,40.3948,40.3948,40.3948,14,0
+JCHI.US,D,20240920,000000,40.375,40.375,40.375,40.375,21,0
+JCHI.US,D,20240923,000000,40.9067,40.9067,40.9067,40.9067,164,0
+JCHI.US,D,20240924,000000,44.7047,44.7047,44.7047,44.7047,117,0
+JCHI.US,D,20240925,000000,43.6537,43.6537,43.6537,43.6537,38,0
+JCHI.US,D,20240926,000000,47.12,47.54,46.72,47.3583,14113,0
+JCHI.US,D,20240927,000000,47.61,48.44,47.61,48.2442,3825,0
+JCHI.US,D,20240930,000000,49.29,49.58,48.14,48.231,34878,0
+JCHI.US,D,20241001,000000,48.49,50.0109,48.49,50.0109,3173,0
+JCHI.US,D,20241002,000000,53.13,53.7078,52.51,53.7078,5571,0
+JCHI.US,D,20241003,000000,52.15,53.0899,52.15,52.7468,4230,0
+JCHI.US,D,20241004,000000,54.15,54.93,54.02,54.89,18475,0
+JCHI.US,D,20241007,000000,55.92,57.19,55.3792,57.19,12312,0
+JCHI.US,D,20241008,000000,50.38,50.91,49.14,50.725,10214,0
+JCHI.US,D,20241009,000000,47.92,49.16,47.8801,48.9377,9085,0
+JCHI.US,D,20241010,000000,49.3,49.3461,49,49.3461,1751,0
+JCHI.US,D,20241011,000000,48.19,49.72,48.19,49.4488,3537,0
+JCHI.US,D,20241014,000000,48.61,49.3501,48.23,48.438,2660,0
+JCHI.US,D,20241015,000000,47.28,47.36,46.13,46.25,13640,0
+JCHI.US,D,20241016,000000,47.16,47.16,46.8166,46.8166,2793,0
+JCHI.US,D,20241017,000000,45.67,45.67,45.22,45.5406,4955,0
+JCHI.US,D,20241018,000000,48.08,48.08,47.69,47.7105,2805,0
+JCHI.US,D,20241021,000000,47.16,47.16,46.79,47.0706,1185,0
+JCHI.US,D,20241022,000000,47.37,47.91,47.37,47.7355,1503,0
+JCHI.US,D,20241023,000000,47.65,47.65,47.1961,47.1961,403,0
+JCHI.US,D,20241024,000000,46.95,47.1155,46.62,46.9013,601,0
+JCHI.US,D,20241025,000000,47.21,47.24,47.03,47.03,569,0
+JCHI.US,D,20241028,000000,47.4901,47.4901,47.4653,47.4653,265,0
+JCHI.US,D,20241029,000000,47.345,47.345,47.0883,47.0883,508,0
+JCHI.US,D,20241030,000000,46.36,46.5828,46.29,46.5828,851,0
+JCHI.US,D,20241031,000000,45.93,46.2018,45.93,46.2018,413,0
+JCHI.US,D,20241101,000000,46.45,46.46,46.25,46.26,736,0
+JCHI.US,D,20241104,000000,46.63,46.6525,46.63,46.6525,438,0
+JCHI.US,D,20241105,000000,47.58,47.67,47.55,47.634,489,0
+JCHI.US,D,20241106,000000,46.15,46.67,45.9,46.3326,3891,0
+JCHI.US,D,20241107,000000,48.705,48.705,48.53,48.6102,733,0
+JCHI.US,D,20241108,000000,46.42,46.42,45.97,45.991,1685,0
+JCHI.US,D,20241111,000000,46.28,46.3313,46.28,46.3313,495,0
+JCHI.US,D,20241112,000000,45.1,45.1,44.81,45.0237,1009,0
+JCHI.US,D,20241113,000000,45.2563,45.47,44.95,45.0009,1395,0
+JCHI.US,D,20241119,000000,44.78,44.79,44.78,44.79,483,0
+JCHI.US,D,20241120,000000,45.04,45.04,44.99,45.0027,426,0
+JCHI.US,D,20241121,000000,44.88,44.88,44.7635,44.7635,1217,0
+JCHI.US,D,20241122,000000,43.51,43.5819,43.51,43.5819,367,0
+JCHI.US,D,20241125,000000,43.31,43.44,43.23,43.4035,2928,0
+JCHI.US,D,20241126,000000,43.39,43.49,43.09,43.1456,771,0
+JCHI.US,D,20241127,000000,44.33,44.43,44.21,44.2385,1575,0
+JCHI.US,D,20241129,000000,43.92,44.1476,43.86,44.1476,432,0
+JCHI.US,D,20241202,000000,44.11,44.2298,44.11,44.2298,255,0
+JCHI.US,D,20241203,000000,44.4199,44.45,44.29,44.3352,2636,0
+JCHI.US,D,20241204,000000,44.06,44.06,43.9955,43.9955,197,0
+JCHI.US,D,20241205,000000,44.11,44.1214,44.06,44.1019,3176,0
+JCHI.US,D,20241209,000000,47.97,48.435,47.67,47.8048,660,0
+JCHI.US,D,20241210,000000,45.73,45.73,45.6,45.6189,926,0
+JCHI.US,D,20241211,000000,45.2,45.4176,45.2,45.4176,599,0
+JCHI.US,D,20241212,000000,45.27,45.3986,45.27,45.3986,1057,0
+JCHI.US,D,20241213,000000,44.74,44.9,44.74,44.82,596,0
+JCHI.US,D,20241216,000000,44.31,44.31,44.229,44.229,289,0
+JCHI.US,D,20241217,000000,44.5,44.7763,44.5,44.7763,178,0
+JCHI.US,D,20241218,000000,44.67,44.6999,44.1661,44.1661,598,0
+JCHI.US,D,20241219,000000,44.76,44.76,44.5401,44.5558,980,0
+JCHI.US,D,20241220,000000,44.85,44.85,44.61,44.8201,330,0
+JCHI.US,D,20241223,000000,44.67,44.8188,44.67,44.8188,2600,0
+JCHI.US,D,20241224,000000,44.28,44.33,44.28,44.2989,562,0
+JCHI.US,D,20241226,000000,44.52,44.5201,44.5049,44.5049,458,0
+JCHI.US,D,20241230,000000,44.04,44.04,43.82,43.8633,1229,0
+JCHI.US,D,20241231,000000,43.5301,43.6378,43.5301,43.6378,783,0
+JCHI.US,D,20250102,000000,43.09,43.09,42.8536,42.8536,1254,0
+JCHI.US,D,20250103,000000,42.8852,42.9007,42.8852,42.9007,279,0
+JCHI.US,D,20250106,000000,42.64,42.64,42.3828,42.3828,228,0
+JCHI.US,D,20250108,000000,42.1799,42.2699,42.1799,42.2376,658,0
+JCHI.US,D,20250110,000000,41.26,41.26,41.1126,41.1126,441,0
+JCHI.US,D,20250113,000000,41.105,41.175,41.105,41.175,793,0
+JCHI.US,D,20250115,000000,42.255,42.3589,42.255,42.3589,441,0
+JCHI.US,D,20250121,000000,43.275,43.275,43.2669,43.2669,285,0
+JCHI.US,D,20250122,000000,43.143,43.15,43.0929,43.0929,3072,0
+JCHI.US,D,20250123,000000,42.85,42.9957,42.84,42.9957,2042,0
+JCHI.US,D,20250124,000000,43.6791,43.96,43.53,43.96,3938,0
+JCHI.US,D,20250127,000000,43.91,44.21,43.91,44.11,3964,0
+JCHI.US,D,20250128,000000,43.642,44.3153,43.642,44.3153,871,0
+JCHI.US,D,20250129,000000,44.55,44.79,44.35,44.35,7393,0
+JCHI.US,D,20250130,000000,44.55,45.2031,44.38,45.1269,2429,0
+JCHI.US,D,20250203,000000,43.85,44.0729,43.68,44.0729,1456,0
+JCHI.US,D,20250205,000000,44.2,44.27,44.1412,44.1412,575,0
+JCHI.US,D,20250207,000000,45.35,45.36,45.2679,45.2679,470,0
+JCHI.US,D,20250210,000000,45.85,46.1511,45.8499,46.1511,2891,0
+JCHI.US,D,20250211,000000,46.0223,46.06,46.0223,46.06,360,0
+JCHI.US,D,20250212,000000,46.88,47.1276,46.68,47.1276,1316,0
+JCHI.US,D,20250213,000000,46.79,47.0592,46.787,47.0592,1034,0
+JCHI.US,D,20250214,000000,48.43,48.43,48.0799,48.3323,921,0
+JCHI.US,D,20250219,000000,48.1633,48.43,48.0949,48.0949,774,0
+JCHI.US,D,20250220,000000,49.13,49.13,48.5,48.8706,2996,0
+JCHI.US,D,20250221,000000,49.785,49.8,49.39,49.43,2926,0
+JCHI.US,D,20250224,000000,48.325,48.325,47.9,47.97,2003,0
+JCHI.US,D,20250225,000000,48.23,48.2301,48.1914,48.1914,424,0
+JCHI.US,D,20250227,000000,48.531,48.7059,48.531,48.7059,358,0
+JCHI.US,D,20250304,000000,48.09,48.22,47.74,48.0059,1095,0
+JCHI.US,D,20250305,000000,48.89,49.8638,48.89,49.7806,1767,0
+JCHI.US,D,20250306,000000,50.55,50.55,50,50.0733,3741,0
+JCHI.US,D,20250307,000000,50.45,50.45,49.99,50.0969,2667,0
+JCHI.US,D,20250310,000000,48.84,49.28,48.84,48.91,846,0
+JCHI.US,D,20250311,000000,49.24,49.6328,49.24,49.5922,2560,0
+JCHI.US,D,20250312,000000,49.51,49.5638,49.385,49.5638,2530,0
+JCHI.US,D,20250313,000000,49.26,49.8099,49,49.5545,1323,0
+JCHI.US,D,20250314,000000,50.94,51.0399,50.81,51.0399,3948,0
+JCHI.US,D,20250317,000000,51.4801,51.87,50.94,51.8199,1788,0
+JCHI.US,D,20250318,000000,51.4508,51.76,51.45,51.45,763,0
+JCHI.US,D,20250319,000000,51.31,51.78,51.3099,51.4529,5207,0
+JCHI.US,D,20250320,000000,50.36,50.36,50.1,50.1461,1900,0
+JCHI.US,D,20250326,000000,49.44,49.44,49.2102,49.2102,382,0
+JCHI.US,D,20250327,000000,49.92,49.92,49.7558,49.7558,781,0
+JCHI.US,D,20250328,000000,48.76,48.8066,48.76,48.8066,349,0
+JCHI.US,D,20250331,000000,48.42,48.6605,48.4,48.6605,1229,0
+JCHI.US,D,20250401,000000,48.58,48.6331,48.48,48.6331,3463,0
+JCHI.US,D,20250402,000000,48.27,48.3259,48.27,48.3259,440,0
+JCHI.US,D,20250403,000000,47.59,47.6618,47.42,47.5664,8536,0
+JCHI.US,D,20250404,000000,45.1,45.35,44.363,44.51,8128,0
+JCHI.US,D,20250407,000000,42.41,42.81,40.97,41.3219,3620,0
+JCHI.US,D,20250408,000000,42.23,42.76,40.6275,40.6275,2661,0
+JCHI.US,D,20250409,000000,41.81,42.8916,41.8,42.8916,851,0
+JCHI.US,D,20250410,000000,42.71,43.07,42.7,42.7339,1912,0
+JCHI.US,D,20250411,000000,43.88,43.9231,43.88,43.9231,550,0
+JCHI.US,D,20250414,000000,44.29,44.83,44.28,44.4985,1560,0
+JCHI.US,D,20250415,000000,44.54,44.57,44.4575,44.4575,938,0
+JCHI.US,D,20250416,000000,43.9,43.9,43.8923,43.8923,482,0
+JCHI.US,D,20250422,000000,44.95,45.1261,44.77,45.1261,521,0
+JCHI.US,D,20250423,000000,45.81,45.87,45.7112,45.7112,501,0
+JCHI.US,D,20250424,000000,46.14,46.16,46.0391,46.0391,832,0
+JCHI.US,D,20250425,000000,45.78,45.86,45.61,45.8193,2429,0
+JCHI.US,D,20250428,000000,45.815,45.82,45.6971,45.7869,935,0
+JCHI.US,D,20250502,000000,47.1,47.1,47.07,47.0841,590,0
+JCHI.US,D,20250505,000000,47.26,47.27,47.06,47.17,1033,0
+JCHI.US,D,20250506,000000,47.6899,47.6899,47.5689,47.5689,289,0
+JCHI.US,D,20250507,000000,46.8,47.09,46.771,46.771,1162,0
+JCHI.US,D,20250508,000000,47.33,47.35,47.318,47.318,3493,0
+JCHI.US,D,20250509,000000,47.3848,47.3848,47.1646,47.1646,114,0
+JCHI.US,D,20250512,000000,48.57,48.76,48.57,48.6588,3146,0
+JCHI.US,D,20250513,000000,48.34,48.71,48.34,48.37,3108,0
+JCHI.US,D,20250514,000000,48.95,48.95,48.83,48.8749,1010,0
+JCHI.US,D,20250515,000000,48.055,48.284,48.055,48.284,618,0
+JCHI.US,D,20250516,000000,48.07,48.1999,47.9855,47.9855,842,0
+JCHI.US,D,20250522,000000,48.2,48.3924,48.2,48.3924,385,0
+JCHI.US,D,20250523,000000,48.205,48.38,48.11,48.38,1489,0
+JCHI.US,D,20250527,000000,47.7779,47.7779,47.655,47.7153,721,0
+JCHI.US,D,20250528,000000,47.3665,47.42,47.2165,47.2165,932,0
+JCHI.US,D,20250529,000000,47.4701,47.81,47.4701,47.57,917,0
+JCHI.US,D,20250530,000000,46.8858,47,46.6617,46.8046,1339,0
+JCHI.US,D,20250602,000000,46.91,47.1469,46.91,47.1469,1699,0
+JCHI.US,D,20250603,000000,47.48,47.5125,47.48,47.5125,358,0
+JCHI.US,D,20250604,000000,47.71,48.1691,47.71,48.1691,424,0
+JCHI.US,D,20250605,000000,48.4006,48.4006,48.355,48.366,1897,0
+JCHI.US,D,20250606,000000,48.06,48.2675,48.06,48.2675,432,0
+JCHI.US,D,20250609,000000,48.77,48.79,48.57,48.6957,973,0
+JCHI.US,D,20250610,000000,48.41,48.5999,48.2,48.5251,772,0
+JCHI.US,D,20250616,000000,48.6128,48.709,48.49,48.5264,860,0
+JCHI.US,D,20250618,000000,48.02,48.0225,47.9382,47.9382,810,0
+JCHI.US,D,20250620,000000,47.94,47.97,47.789,47.789,600,0
+JCHI.US,D,20250624,000000,49,49.0342,49,49.0342,538,0
+JCHI.US,D,20250625,000000,49.1035,49.18,49,49.1304,1109,0
+JCHI.US,D,20250626,000000,49.26,49.26,49.1078,49.1078,314,0
+JCHI.US,D,20250701,000000,49.06,49.289,48.99,49.2206,4976,0
+JCHI.US,D,20250702,000000,48.8101,48.9312,48.8101,48.9312,311,0
+JCHI.US,D,20250703,000000,49.105,49.105,49.07,49.0739,1421,0
+JCHI.US,D,20250708,000000,49.48,49.57,49.48,49.4934,880,0
+JCHI.US,D,20250710,000000,49.27,49.48,49.2699,49.4341,953,0
+JCHI.US,D,20250711,000000,49.35,49.35,49.33,49.33,592,0
+JCHI.US,D,20250714,000000,49.69,49.69,49.6167,49.6167,394,0
+JCHI.US,D,20250715,000000,50.4,50.4111,50.3999,50.4111,461,0
+JCHI.US,D,20250716,000000,49.74,50.1454,49.74,50.1454,504,0
+JCHI.US,D,20250721,000000,51.49,51.51,51.2545,51.2545,3766,0
+JCHI.US,D,20250722,000000,51.8,51.9399,51.58,51.926,2491,0
+JCHI.US,D,20250723,000000,52.189,52.3,52.189,52.2561,1103,0
+JCHI.US,D,20250724,000000,52.255,52.255,52.2167,52.2167,435,0
+JCHI.US,D,20250725,000000,51.8205,51.8584,51.75,51.8584,796,0
+JCHI.US,D,20250728,000000,51.72,51.73,51.6401,51.7247,1849,0
+JCHI.US,D,20250729,000000,51.5,57.19,51.5,51.5,835,0
+JCHI.US,D,20250730,000000,51.31,51.48,51.1711,51.1711,1047,0
+JCHI.US,D,20250804,000000,50.77,50.8988,50.73,50.8192,3990,0
+JCHI.US,D,20250806,000000,51.4089,51.7094,51.4089,51.6842,2092,0
+JCHI.US,D,20250807,000000,51.54,51.61,51.53,51.61,1379,0
+JCHI.US,D,20250811,000000,51.48,51.49,51.3415,51.3415,1657,0
+JCHI.US,D,20250813,000000,53.4427,53.4427,53.292,53.4311,622,0
+JCHI.US,D,20250814,000000,52.59,52.59,52.2901,52.4892,975,0
+JCHI.US,D,20250815,000000,52.725,52.8686,52.725,52.8007,960,0
+JCHI.US,D,20250818,000000,53.06,53.13,53.009,53.009,411,0
+JCHI.US,D,20250819,000000,52.65,52.65,52.5062,52.5062,192,0
+JCHI.US,D,20250820,000000,53.03,53.15,52.8935,53.1125,783,0
+JCHI.US,D,20250821,000000,53.21,53.4087,53.21,53.32,1056,0
+JCHI.US,D,20250822,000000,53.99,54.56,53.99,54.4813,491,0
+JCHI.US,D,20250825,000000,54.87,54.87,54.62,54.62,967,0
+JCHI.US,D,20250826,000000,54.7804,54.95,54.692,54.692,1425,0
+JCHI.US,D,20250827,000000,53.56,53.67,53.35,53.6104,921,0
+JCHI.US,D,20250828,000000,54,54.3,54,54.2858,605,0
+JCHI.US,D,20250829,000000,55.0955,55.2324,55.0955,55.2324,432,0
+JCHI.US,D,20250902,000000,54.47,54.974,54.47,54.974,1222,0
+JCHI.US,D,20250903,000000,54.755,54.755,54.7105,54.7372,682,0
+JCHI.US,D,20250904,000000,53.72,53.7947,53.72,53.7947,167,0
+JCHI.US,D,20250905,000000,54.69,54.7303,54.61,54.7303,673,0
+JCHI.US,D,20250908,000000,55.46,55.6481,55.46,55.6481,514,0
+JCHI.US,D,20250909,000000,55.71,56.02,55.71,55.9927,354,0
+JCHI.US,D,20250910,000000,55.86,55.86,55.796,55.796,441,0
+JCHI.US,D,20250911,000000,57.46,57.48,57.4162,57.4162,570,0
+JCHI.US,D,20250912,000000,56.9245,57.0545,56.9245,57.0545,363,0
+JCHI.US,D,20250915,000000,57.36,57.36,57.3192,57.3192,231,0
+JCHI.US,D,20250916,000000,57.34,57.6569,57.33,57.6569,1112,0
+JCHI.US,D,20250917,000000,58.32,58.4688,58.32,58.4688,2315,0
+JCHI.US,D,20250918,000000,57.69,57.69,57.6432,57.6432,606,0
+JCHI.US,D,20250919,000000,57.92,57.9668,57.7949,57.7949,3324,0
+JCHI.US,D,20250922,000000,57.97,57.97,57.8,57.8087,533,0
+JCHI.US,D,20250923,000000,57.82,57.82,57.41,57.41,2357,0
+JCHI.US,D,20250924,000000,58.6,58.6,58.4682,58.4682,225,0
+JCHI.US,D,20250925,000000,58.62,58.62,58.55,58.5562,754,0
+JCHI.US,D,20250929,000000,59.165,59.225,59.1564,59.1564,1498,0
+JCHI.US,D,20251002,000000,60.65,60.65,60.4642,60.4642,1570,0
+JCHI.US,D,20251003,000000,60.3551,60.3551,60.226,60.226,633,0
+JCHI.US,D,20251006,000000,60.4,60.4,60.3067,60.3067,676,0
+JCHI.US,D,20251007,000000,60.08,60.08,59.7451,59.7451,737,0
+JCHI.US,D,20251009,000000,59.4627,59.53,59.3184,59.3184,819,0
+JCHI.US,D,20251010,000000,58.84,58.84,56.16,56.16,9944,0
+JCHI.US,D,20251013,000000,57.77,57.97,57.55,57.6808,3888,0
+JCHI.US,D,20251014,000000,57.08,57.46,57.0585,57.0726,2027,0
+JCHI.US,D,20251015,000000,57.93,57.93,57.74,57.7426,1500,0
+JCHI.US,D,20251016,000000,57.8502,57.93,57.7556,57.7556,2959,0
+JCHI.US,D,20251017,000000,57.3304,57.4693,57.3304,57.4458,1443,0
+JCHI.US,D,20251020,000000,58.12,58.145,58.12,58.13,859,0
+JCHI.US,D,20251021,000000,57.79,57.79,57.7767,57.7767,1606,0
+JCHI.US,D,20251022,000000,57.29,57.53,57.19,57.36,1457,0
+JCHI.US,D,20251023,000000,58.075,58.38,58.075,58.2536,2588,0
+JCHI.US,D,20251024,000000,58.74,58.91,58.72,58.7612,10186,0
+JCHI.US,D,20251027,000000,59.53,59.65,59.28,59.28,18294,0
+JCHI.US,D,20251028,000000,59.115,59.28,58.875,59.28,18422,0
+JCHI.US,D,20251029,000000,59.8,59.8,59.375,59.49,6697,0
+JCHI.US,D,20251030,000000,58.83,58.9975,58.7,58.7478,7758,0
+JCHI.US,D,20251031,000000,57.62,57.668,57.26,57.668,2665,0
+JCHI.US,D,20251103,000000,57.66,57.75,57.5651,57.5651,1533,0
+JCHI.US,D,20251104,000000,57.17,57.17,57.0759,57.0759,300,0
+JCHI.US,D,20251105,000000,57.6937,57.805,57.53,57.7938,1100,0
+JCHI.US,D,20251106,000000,58.48,58.5245,58.24,58.2401,1903,0
+JCHI.US,D,20251107,000000,57.55,57.8626,57.55,57.8626,1103,0
+JCHI.US,D,20251110,000000,58.1413,58.3999,58.1299,58.2591,1712,0
+JCHI.US,D,20251111,000000,58.266,58.29,57.9884,57.9884,2111,0
+JCHI.US,D,20251112,000000,58.18,58.33,58.1408,58.1408,1124,0
+JCHI.US,D,20251113,000000,58.56,58.56,58.1075,58.1075,324,0
+JCHI.US,D,20251114,000000,57.5,57.51,57.4063,57.4063,567,0
+JCHI.US,D,20251117,000000,57,57.05,56.62,56.7812,1005,0
+JCHI.US,D,20251118,000000,56.238,56.5401,56.238,56.5326,1262,0
+JCHI.US,D,20251119,000000,56.25,56.25,56.0662,56.0747,1505,0
+JCHI.US,D,20251120,000000,56.06,56.06,55.0791,55.0791,692,0
+JCHI.US,D,20251121,000000,54.872,54.872,54.41,54.8371,615,0
+JCHI.US,D,20251124,000000,55.3,55.56,55.3,55.5002,1894,0
+JCHI.US,D,20251125,000000,55.9,56.051,55.9,56.029,561,0
+JCHI.US,D,20251126,000000,55.81,55.8664,55.81,55.8664,571,0
+JCHI.US,D,20251128,000000,56.14,56.25,55.93,56.13,2466,0
+JCHI.US,D,20251201,000000,56.67,56.67,56.61,56.61,897,0
+JCHI.US,D,20251202,000000,56.11,56.274,56.11,56.274,2339,0
+JCHI.US,D,20251203,000000,56.0447,56.075,55.86,56.075,1167,0
+JCHI.US,D,20251204,000000,56.1635,56.2318,56.1635,56.1903,945,0
+JCHI.US,D,20251205,000000,56.81,56.81,56.7801,56.7801,665,0
+JCHI.US,D,20251208,000000,56.51,56.51,56.3699,56.5,2773,0
+JCHI.US,D,20251209,000000,55.78,55.9421,55.78,55.9421,785,0
+JCHI.US,D,20251210,000000,55.953,56.173,55.953,56.173,414,0
+JCHI.US,D,20251211,000000,55.88,56.25,55.88,56.1517,3264,0
+JCHI.US,D,20251212,000000,56.53,56.61,56.1626,56.1626,580,0
+JCHI.US,D,20251215,000000,55.92,55.92,55.755,55.7738,1653,0
+JCHI.US,D,20251217,000000,54.44,54.95,54.3491,54.3491,1690,0
+JCHI.US,D,20251218,000000,54.7416,54.7416,54.6243,54.6243,621,0
+JCHI.US,D,20251219,000000,55.24,55.32,55.1283,55.1283,591,0
+JCHI.US,D,20251222,000000,55.28,55.28,55.28,55.28,523,0
+JCHI.US,D,20251223,000000,55.0201,55.18,55.0201,55.1691,710,0
+JCHI.US,D,20251224,000000,55.25,55.25,55.2124,55.2124,686,0
+JCHI.US,D,20251226,000000,55.6875,55.6875,55.6741,55.6741,572,0
+JCHI.US,D,20251230,000000,55.048,55.05,55.0072,55.0072,506,0
+JCHI.US,D,20251231,000000,54.73,54.73,54.62,54.7188,1320,0
+JCHI.US,D,20260102,000000,56.234,56.2776,56.234,56.2776,636,0
+JCHI.US,D,20260105,000000,55.99,56.6368,55.99,56.6368,841,0
+JCHI.US,D,20260106,000000,56.98,57.06,56.7924,56.7924,738,0
+JCHI.US,D,20260108,000000,56.1,56.1603,56.06,56.1603,1175,0
+JCHI.US,D,20260109,000000,55.82,56.155,55.82,56.1502,2005,0
+JCHI.US,D,20260112,000000,56.585,57.2615,56.585,57.2615,434,0
+JCHI.US,D,20260113,000000,56.68,56.68,56.5066,56.5066,161,0
+JCHI.US,D,20260114,000000,56.51,56.51,56.11,56.3078,4284,0
+JCHI.US,D,20260115,000000,56.25,56.7056,56.25,56.6161,1883,0
+JCHI.US,D,20260116,000000,56,56.14,56,56.0922,1982,0
+JCHI.US,D,20260121,000000,56.21,56.2101,56.03,56.196,841,0
+JCHI.US,D,20260122,000000,56.66,56.7,56.5472,56.5472,2152,0
+JCHI.US,D,20260123,000000,56.31,56.39,56.31,56.39,506,0
+JCHI.US,D,20260126,000000,56.26,56.52,56.26,56.4299,7629,0
+JCHI.US,D,20260127,000000,56.82,56.93,56.82,56.93,327,0
+JCHI.US,D,20260128,000000,57,57.05,57,57.0463,1250,0
+JCHI.US,D,20260129,000000,56.99,57.2726,56.99,57.2726,313,0
+JCHI.US,D,20260202,000000,55.8075,55.8675,55.8075,55.8675,1286,0
+JCHI.US,D,20260203,000000,55.81,55.81,55.4299,55.7544,1925,0
+JCHI.US,D,20260204,000000,55.82,56.01,55.44,55.4897,600,0
+JCHI.US,D,20260205,000000,55.95,55.95,55.3294,55.3294,2491,0
+JCHI.US,D,20260209,000000,57.1501,57.2599,57.15,57.1624,1295,0
+JCHI.US,D,20260210,000000,57.03,57.0403,57,57.0403,894,0
+JCHI.US,D,20260212,000000,56.03,56.03,55.87,56.0225,1551,0
+JCHI.US,D,20260217,000000,55.925,55.925,55.82,55.9215,1497,0
+JCHI.US,D,20260218,000000,56.29,56.415,56.03,56.03,1309,0
diff --git a/daily/us/nyse etfs/1/jqua.us.txt b/daily/us/nyse etfs/1/jqua.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..69febf0365811854cbb3d91de5fa2935da9fe676
--- /dev/null
+++ b/daily/us/nyse etfs/1/jqua.us.txt	
@@ -0,0 +1,1856 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JQUA.US,D,20180817,000000,25.8321,25.8321,25.8321,25.8321,385.14837670128,0
+JQUA.US,D,20180831,000000,26.325,26.325,26.325,26.325,273.23353425667,0
+JQUA.US,D,20180904,000000,26.1881,26.2814,26.1881,26.2814,573.68959775662,0
+JQUA.US,D,20180907,000000,26.2437,26.2437,26.2437,26.2437,538.40113392274,0
+JQUA.US,D,20180910,000000,26.2814,26.2814,26.2814,26.2814,1765.4314335182,0
+JQUA.US,D,20180914,000000,26.3736,26.3736,26.3736,26.3736,200.64012294124,0
+JQUA.US,D,20180917,000000,26.3558,26.3558,26.3558,26.3558,119.98077703522,0
+JQUA.US,D,20180918,000000,26.4203,26.4203,26.4203,26.4203,1631.3352709494,0
+JQUA.US,D,20180919,000000,26.4341,26.4381,26.4213,26.4213,374.0577166392,0
+JQUA.US,D,20180921,000000,26.6067,26.6067,26.6067,26.6067,105.86539150166,0
+JQUA.US,D,20180925,000000,26.5522,26.5522,26.5522,26.5522,179.46704464091,0
+JQUA.US,D,20180928,000000,26.5234,26.5234,26.5234,26.5234,1066.7198496072,0
+JQUA.US,D,20181004,000000,26.3548,26.3548,26.205,26.205,2800.8957865868,0
+JQUA.US,D,20181010,000000,25.7736,25.7736,25.7548,25.7548,1728.1264860366,0
+JQUA.US,D,20181011,000000,25.2092,25.2092,25.2092,25.2092,372.04123299155,0
+JQUA.US,D,20181017,000000,25.3084,25.5306,25.3084,25.483,3382.651318934,0
+JQUA.US,D,20181019,000000,25.2766,25.2766,25.0902,25.1369,60767.742963778,0
+JQUA.US,D,20181022,000000,25.0902,25.1369,25.0902,25.1259,5505.0003580864,0
+JQUA.US,D,20181023,000000,24.6806,24.7024,24.6806,24.7024,866.07972666598,0
+JQUA.US,D,20181024,000000,24.8373,24.8373,24.3404,24.3404,2552.8682979258,0
+JQUA.US,D,20181025,000000,24.4922,24.7361,24.4922,24.6707,9128.6214729147,0
+JQUA.US,D,20181026,000000,24.4376,24.4376,24.1579,24.3404,5250.9234184824,0
+JQUA.US,D,20181029,000000,24.7649,24.7649,24.267,24.267,4207.3931308232,0
+JQUA.US,D,20181030,000000,24.3691,24.3691,24.3691,24.3691,363.97529840095,0
+JQUA.US,D,20181031,000000,25.0138,25.0148,25.0138,25.0148,261.13463237077,0
+JQUA.US,D,20181101,000000,25.0069,25.0069,24.8294,24.8294,616.03575435729,0
+JQUA.US,D,20181102,000000,25.1874,25.1874,24.8859,24.8859,397.24727858719,0
+JQUA.US,D,20181105,000000,25.0783,25.1637,25.0783,25.1637,1684.7720876122,0
+JQUA.US,D,20181106,000000,25.2499,25.2499,25.2499,25.2499,320.62089997646,0
+JQUA.US,D,20181107,000000,25.5782,25.5782,25.5782,25.5782,105.86539150166,0
+JQUA.US,D,20181108,000000,25.7101,25.7101,25.7101,25.7101,675.52202196298,0
+JQUA.US,D,20181109,000000,25.606,25.606,25.606,25.606,588.813225114,0
+JQUA.US,D,20181112,000000,25.2578,25.2578,25.2578,25.2578,317.59617450499,0
+JQUA.US,D,20181113,000000,25.0922,25.0922,25.0852,25.0852,338.76925280532,0
+JQUA.US,D,20181116,000000,25.1487,25.1487,25.1487,25.1487,405.31321317779,0
+JQUA.US,D,20181119,000000,24.7678,24.8759,24.7678,24.8759,710.81048579687,0
+JQUA.US,D,20181120,000000,24.3909,24.4604,24.3909,24.4604,964.88742540086,0
+JQUA.US,D,20181121,000000,24.4922,24.4922,24.4733,24.4733,320552.33953244,0
+JQUA.US,D,20181123,000000,24.2938,24.2938,24.2938,24.2938,1016.307758416,0
+JQUA.US,D,20181126,000000,24.502,24.519,24.4832,24.4832,4167.0634578702,0
+JQUA.US,D,20181127,000000,24.5854,24.6499,24.516,24.6419,3448.1870374827,0
+JQUA.US,D,20181128,000000,24.7828,25.0356,24.7828,25.0356,828.77477918444,0
+JQUA.US,D,20181129,000000,25.1269,25.1269,25.1269,25.1269,106.87363332549,0
+JQUA.US,D,20181130,000000,25.2132,25.232,25.2132,25.232,764.24730245961,0
+JQUA.US,D,20181203,000000,25.5494,25.596,25.5494,25.5941,1584.9561470534,0
+JQUA.US,D,20181204,000000,25.1933,25.1933,25.1933,25.1933,235.92858677513,0
+JQUA.US,D,20181206,000000,24.519,24.519,24.519,24.519,524.28574838918,0
+JQUA.US,D,20181207,000000,24.9702,24.9702,24.5685,24.5685,1189.7253521139,0
+JQUA.US,D,20181210,000000,24.1857,24.4961,24.1857,24.4961,1609.1539508253,0
+JQUA.US,D,20181211,000000,24.7738,24.7738,24.3602,24.4882,1463.9671281944,0
+JQUA.US,D,20181212,000000,24.746,24.746,24.632,24.632,553.52476128012,0
+JQUA.US,D,20181213,000000,24.6567,24.6567,24.6121,24.6121,133.08792074495,0
+JQUA.US,D,20181214,000000,24.4089,24.4089,24.1589,24.1589,136.11264621642,0
+JQUA.US,D,20181217,000000,23.9863,24.0795,23.6124,23.6124,667.45608737238,0
+JQUA.US,D,20181218,000000,23.8078,23.8078,23.6888,23.6888,144.17858080702,0
+JQUA.US,D,20181219,000000,23.8445,23.8445,23.3476,23.3476,300.45606349995,0
+JQUA.US,D,20181220,000000,23.294,23.294,22.9191,22.9221,4566.327220105,0
+JQUA.US,D,20181221,000000,23.0699,23.0699,22.6047,22.6047,267.18408331372,0
+JQUA.US,D,20181224,000000,22.3855,22.3855,22.0671,22.0671,10261.885282894,0
+JQUA.US,D,20181226,000000,22.1306,23.0104,22.1306,23.0104,1035.4643530686,0
+JQUA.US,D,20181227,000000,22.6493,23.1839,22.6117,23.1839,1667.6319766071,0
+JQUA.US,D,20181228,000000,23.2692,23.4487,23.2306,23.2306,14625.555896411,0
+JQUA.US,D,20181231,000000,23.3743,23.3743,23.3605,23.3605,2567.9919252832,0
+JQUA.US,D,20190102,000000,23.2404,23.4755,23.2404,23.3932,574.69783958045,0
+JQUA.US,D,20190103,000000,23.1105,23.1205,22.8645,22.8645,797.51928264585,0
+JQUA.US,D,20190104,000000,23.298,23.5648,23.298,23.5648,1073.777542374,0
+JQUA.US,D,20190107,000000,23.5995,23.787,23.5717,23.7394,3531.8711088602,0
+JQUA.US,D,20190108,000000,23.7929,23.9546,23.772,23.9546,2056.8133206037,0
+JQUA.US,D,20190109,000000,24.0716,24.1371,24.029,24.029,45914.324415183,0
+JQUA.US,D,20190110,000000,23.902,24.1519,23.902,24.1519,601.92036882373,0
+JQUA.US,D,20190111,000000,24.0518,24.1639,24.013,24.1639,9560.148973512,0
+JQUA.US,D,20190114,000000,23.9853,24.0082,23.9714,23.9774,1334.9121747448,0
+JQUA.US,D,20190115,000000,24.1639,24.2214,24.1192,24.1817,24028.419145406,0
+JQUA.US,D,20190116,000000,24.2492,24.268,24.1936,24.1936,5572.5525602827,0
+JQUA.US,D,20190117,000000,24.2035,24.3533,24.2035,24.3533,2579.0825853452,0
+JQUA.US,D,20190118,000000,24.6151,24.6816,24.6151,24.6816,1996.3188111742,0
+JQUA.US,D,20190122,000000,24.7113,25.6823,24.3612,24.3612,5929.4701659169,0
+JQUA.US,D,20190123,000000,24.6349,25.606,24.3523,24.4604,10232.646270003,0
+JQUA.US,D,20190124,000000,24.6052,24.6052,24.4495,24.515,11121.915558617,0
+JQUA.US,D,20190125,000000,24.759,24.759,24.6449,24.6548,3106.3930592059,0
+JQUA.US,D,20190128,000000,24.4376,24.4584,24.4207,24.4584,2977.3381057563,0
+JQUA.US,D,20190129,000000,24.4872,24.4902,24.4673,24.4673,350.86815469122,0
+JQUA.US,D,20190130,000000,24.6369,24.7788,24.6369,24.7788,6121.0361124437,0
+JQUA.US,D,20190131,000000,24.9087,25.0436,24.9087,25.0436,5025.0772499455,0
+JQUA.US,D,20190201,000000,25.117,25.117,25.117,25.117,76.626378610727,0
+JQUA.US,D,20190204,000000,25.2776,25.2776,25.2776,25.2776,4.0329672953014,0
+JQUA.US,D,20190205,000000,25.4175,25.4175,25.4175,25.4175,58.47802578187,0
+JQUA.US,D,20190206,000000,25.3531,25.3957,25.3531,25.3957,8952.1791537453,0
+JQUA.US,D,20190207,000000,25.1963,25.2846,25.1735,25.1735,303.48078897143,0
+JQUA.US,D,20190208,000000,25.1239,25.2291,25.1239,25.2291,259.11814872311,0
+JQUA.US,D,20190211,000000,25.3044,25.3104,25.2846,25.3104,2087.0605753185,0
+JQUA.US,D,20190212,000000,25.5692,25.5911,25.5692,25.5911,1265.3434889008,0
+JQUA.US,D,20190213,000000,25.7111,25.7111,25.6823,25.6873,1715.0193423269,0
+JQUA.US,D,20190214,000000,25.6923,25.6923,25.5692,25.6327,2825.0935903586,0
+JQUA.US,D,20190215,000000,25.8589,25.8857,25.8112,25.8857,2270.5605872547,0
+JQUA.US,D,20190219,000000,25.9561,25.9561,25.8877,25.9193,1015.2995165921,0
+JQUA.US,D,20190220,000000,25.9005,25.97,25.9005,25.97,797.51928264585,0
+JQUA.US,D,20190221,000000,25.9213,25.9213,25.8777,25.9035,142601.69059456,0
+JQUA.US,D,20190222,000000,26.1227,26.1227,26.1187,26.1187,165.35165910736,0
+JQUA.US,D,20190225,000000,26.1465,26.1465,26.1465,26.1465,23.189561947983,0
+JQUA.US,D,20190226,000000,26.1415,26.207,26.1415,26.1515,2220.1484960634,0
+JQUA.US,D,20190227,000000,26.1267,26.1733,26.1267,26.1733,198.62363929359,0
+JQUA.US,D,20190228,000000,26.1852,26.1852,26.1465,26.1465,183.50001193621,0
+JQUA.US,D,20190301,000000,26.2884,26.3132,26.2884,26.3132,189.54946287917,0
+JQUA.US,D,20190304,000000,26.4193,26.4193,25.9848,26.1773,2094.1182680853,0
+JQUA.US,D,20190305,000000,26.207,26.207,26.1901,26.1981,1110.0742480317,0
+JQUA.US,D,20190306,000000,26.1901,26.1901,26.0384,26.0394,4506.8409524993,0
+JQUA.US,D,20190307,000000,25.839,25.8767,25.7746,25.84,6595.9180114654,0
+JQUA.US,D,20190308,000000,25.7766,25.7766,25.7766,25.7766,248.02748866104,0
+JQUA.US,D,20190311,000000,25.9848,26.0999,25.9749,26.0999,11934.558468621,0
+JQUA.US,D,20190312,000000,26.1525,26.1643,26.1525,26.1525,701.73630938244,0
+JQUA.US,D,20190313,000000,26.3687,26.3875,26.3052,26.3052,4776.0415194607,0
+JQUA.US,D,20190314,000000,26.2932,26.3142,26.2656,26.2784,1813.8270410618,0
+JQUA.US,D,20190315,000000,26.3409,26.4619,26.3409,26.4014,9682.1462341948,0
+JQUA.US,D,20190318,000000,26.4321,26.4619,26.4321,26.4619,3763.76672834,0
+JQUA.US,D,20190319,000000,26.6692,26.6692,26.4262,26.4262,2631.5111601842,0
+JQUA.US,D,20190320,000000,26.452,26.576,26.3102,26.4043,4131.7749940363,0
+JQUA.US,D,20190321,000000,26.448,26.7089,26.448,26.6791,2102.1842026759,0
+JQUA.US,D,20190322,000000,26.2695,26.2695,26.2695,26.2695,140.14561351172,0
+JQUA.US,D,20190325,000000,26.2932,26.2932,26.2656,26.2656,1228.0385414193,0
+JQUA.US,D,20190326,000000,26.3429,26.4728,26.3429,26.4619,1711.9946168554,0
+JQUA.US,D,20190327,000000,26.3766,26.3766,26.3766,26.3766,59.486267605696,0
+JQUA.US,D,20190328,000000,26.5294,26.5294,26.4043,26.4996,1431.703389832,0
+JQUA.US,D,20190329,000000,26.6137,26.6633,26.6137,26.6633,103.84890785401,0
+JQUA.US,D,20190401,000000,26.9727,26.9727,26.8507,26.9379,2173.7693721675,0
+JQUA.US,D,20190402,000000,26.9191,26.9449,26.8904,26.9449,991.10171282032,0
+JQUA.US,D,20190403,000000,27.1046,27.1046,27.0104,27.0104,206.6895738842,0
+JQUA.US,D,20190404,000000,27.1423,27.1423,27.0114,27.0342,435.56046789255,0
+JQUA.US,D,20190405,000000,27.1513,27.1513,27.1324,27.1343,213.74726665097,0
+JQUA.US,D,20190408,000000,27.1135,27.1761,27.1056,27.1761,5236.8080329489,0
+JQUA.US,D,20190409,000000,27.0768,27.0768,26.9935,26.9935,2253.4204762497,0
+JQUA.US,D,20190410,000000,27.067,27.1046,27.067,27.0977,1837.0166030098,0
+JQUA.US,D,20190411,000000,27.2672,27.2672,27.048,27.1235,4493.7338087896,0
+JQUA.US,D,20190412,000000,27.2504,27.2504,27.2504,27.2504,10.082418238253,0
+JQUA.US,D,20190415,000000,27.1809,27.2534,27.1809,27.2534,6234.967438536,0
+JQUA.US,D,20190416,000000,27.3119,27.3318,27.2345,27.2345,1351.044043926,0
+JQUA.US,D,20190417,000000,27.1899,27.1899,27.1225,27.1225,4427.1898484171,0
+JQUA.US,D,20190418,000000,27.1254,27.1254,27.1254,27.1254,91.750005968107,0
+JQUA.US,D,20190422,000000,27.1086,27.1086,27.1086,27.1086,1.0082418238253,0
+JQUA.US,D,20190423,000000,27.2207,27.3238,27.2207,27.3238,672.49729649151,0
+JQUA.US,D,20190424,000000,27.3506,27.3506,27.3198,27.3198,276.25825972815,0
+JQUA.US,D,20190425,000000,27.1711,27.2395,27.1711,27.2395,213.74726665097,0
+JQUA.US,D,20190426,000000,27.1513,27.2672,27.1513,27.2672,150423.6306638,0
+JQUA.US,D,20190429,000000,27.2762,27.3119,27.2762,27.2782,4340.4810515681,0
+JQUA.US,D,20190430,000000,27.2207,27.3625,27.2207,27.3625,7946.9620553914,0
+JQUA.US,D,20190501,000000,27.3645,27.3645,27.1116,27.1116,16331.501062323,0
+JQUA.US,D,20190502,000000,26.9737,27.059,26.9737,27.059,941.69786345288,0
+JQUA.US,D,20190503,000000,27.303,27.303,27.3,27.3,213.74726665097,0
+JQUA.US,D,20190506,000000,27.0768,27.2296,27.0768,27.2008,36025.488607104,0
+JQUA.US,D,20190507,000000,27.057,27.057,26.6473,26.7446,3053.964484367,0
+JQUA.US,D,20190508,000000,26.7019,26.8507,26.7019,26.7267,872.12917760893,0
+JQUA.US,D,20190509,000000,26.6424,26.6523,26.5582,26.6315,3297.9590057327,0
+JQUA.US,D,20190510,000000,26.3191,26.7227,26.3191,26.7227,1663.5990093118,0
+JQUA.US,D,20190513,000000,26.2159,26.2159,26.1019,26.1653,797.51928264585,0
+JQUA.US,D,20190514,000000,26.1693,26.3945,26.1693,26.3945,796.51104082203,0
+JQUA.US,D,20190515,000000,26.5542,26.574,26.5482,26.5502,14127.484435441,0
+JQUA.US,D,20190516,000000,26.9053,26.9053,26.7902,26.7902,5273.1047386066,0
+JQUA.US,D,20190517,000000,26.8695,26.8695,26.6791,26.6791,98219.893751594,0
+JQUA.US,D,20190520,000000,26.4917,26.563,26.453,26.5026,4666.1431606637,0
+JQUA.US,D,20190521,000000,26.6226,26.6979,26.6226,26.6979,842.89016471799,0
+JQUA.US,D,20190522,000000,26.7188,26.7188,26.6553,26.6781,1525.4698794478,0
+JQUA.US,D,20190523,000000,26.4053,26.4053,26.2546,26.3736,7527.5334566801,0
+JQUA.US,D,20190524,000000,26.3776,26.4311,26.3776,26.4193,464.79948078349,0
+JQUA.US,D,20190528,000000,26.5582,26.5582,26.1891,26.1891,2770.6485318721,0
+JQUA.US,D,20190529,000000,26.0007,26.0037,25.9819,26.0037,886.24456314248,0
+JQUA.US,D,20190530,000000,26.1118,26.1118,26.0474,26.0592,722.90938768278,0
+JQUA.US,D,20190531,000000,25.7816,25.8678,25.7538,25.7538,1641.4176891877,0
+JQUA.US,D,20190603,000000,25.8004,25.8004,25.7557,25.7557,213.74726665097,0
+JQUA.US,D,20190604,000000,26.1118,26.2932,25.9729,26.2932,6644.3136190091,0
+JQUA.US,D,20190605,000000,26.3508,26.5095,26.333,26.5095,383.13189305363,0
+JQUA.US,D,20190606,000000,26.5353,26.6543,26.5204,26.6543,3668.9919969004,0
+JQUA.US,D,20190607,000000,26.9727,26.9727,26.9479,26.9479,222.8214430654,0
+JQUA.US,D,20190610,000000,27.0718,27.1036,27.0223,27.0223,2118.3160718571,0
+JQUA.US,D,20190611,000000,27.1116,27.1145,27.0114,27.0203,304433.57749494,0
+JQUA.US,D,20190612,000000,27.0302,27.0302,26.9905,26.9955,1220.9808486525,0
+JQUA.US,D,20190613,000000,27.0302,27.0937,27.0302,27.0362,2865.4232633116,0
+JQUA.US,D,20190614,000000,27.0412,27.0412,27.0412,27.0412,45.370882072141,0
+JQUA.US,D,20190617,000000,27.067,27.0947,27.0342,27.0342,11504.039209847,0
+JQUA.US,D,20190618,000000,27.3238,27.3694,27.2702,27.2702,2381.4671878755,0
+JQUA.US,D,20190619,000000,27.2842,27.4061,27.2672,27.4061,2150.5798102195,0
+JQUA.US,D,20190620,000000,27.5688,27.6819,27.5688,27.6819,2845.2584268351,0
+JQUA.US,D,20190621,000000,27.6352,27.6611,27.6055,27.6055,5496.9344234958,0
+JQUA.US,D,20190624,000000,27.5936,27.5936,27.548,27.548,1954.9808963974,0
+JQUA.US,D,20190625,000000,27.5242,27.5242,27.2782,27.2782,5552.3877238062,0
+JQUA.US,D,20190626,000000,27.3595,27.3595,27.2038,27.2038,8399.662634289,0
+JQUA.US,D,20190627,000000,27.3684,27.3684,27.2564,27.294,3499.6073704978,0
+JQUA.US,D,20190628,000000,27.4171,27.4171,27.3496,27.4071,5141.0250596855,0
+JQUA.US,D,20190701,000000,27.662,27.662,27.4637,27.5906,46026.239257627,0
+JQUA.US,D,20190702,000000,27.6719,27.6937,27.6253,27.6937,30334.971753433,0
+JQUA.US,D,20190703,000000,27.8356,27.9477,27.8356,27.9477,1343.9863511592,0
+JQUA.US,D,20190705,000000,27.8723,27.8723,27.7473,27.8504,3885.7639890229,0
+JQUA.US,D,20190708,000000,27.7572,27.7572,27.7017,27.7344,2068.9122224896,0
+JQUA.US,D,20190709,000000,27.7295,27.787,27.7295,27.787,391.19782764424,0
+JQUA.US,D,20190710,000000,27.8911,27.8911,27.8524,27.8881,11755.09142398,0
+JQUA.US,D,20190711,000000,27.8356,27.9149,27.8256,27.9149,2740.4012771573,0
+JQUA.US,D,20190712,000000,27.9774,28.0696,27.9625,28.0696,3819.2200286504,0
+JQUA.US,D,20190715,000000,28.0796,28.0984,28.0538,28.0974,5383.0030974035,0
+JQUA.US,D,20190716,000000,28.0984,28.1182,28.0448,28.0448,8906.8082716731,0
+JQUA.US,D,20190717,000000,28.026,28.026,27.9031,27.9031,7444.8576271264,0
+JQUA.US,D,20190718,000000,27.9963,28.0618,27.8723,28.036,6053.4839102474,0
+JQUA.US,D,20190719,000000,28.1569,28.1569,27.8673,27.8673,6526.3493256215,0
+JQUA.US,D,20190722,000000,27.9189,27.9575,27.8911,27.8941,2893.6540343788,0
+JQUA.US,D,20190723,000000,28.1381,28.1381,27.9001,28.0618,4645.9783241872,0
+JQUA.US,D,20190724,000000,28.1282,28.1937,28.0696,28.1937,756.18136786901,0
+JQUA.US,D,20190725,000000,28.1381,28.1381,28.0538,28.0538,6087.7641322575,0
+JQUA.US,D,20190726,000000,28.2145,28.277,28.1957,28.277,182111.6629448,0
+JQUA.US,D,20190729,000000,28.2135,28.2442,28.1857,28.2442,7750.3548997455,0
+JQUA.US,D,20190730,000000,28.2531,28.2531,28.1133,28.1569,2147.555084748,0
+JQUA.US,D,20190731,000000,28.148,28.1718,27.8713,27.8713,2617.3957746506,0
+JQUA.US,D,20190801,000000,28.1659,28.1757,27.6531,27.7087,1036977.7240462,0
+JQUA.US,D,20190802,000000,27.7572,27.7572,27.4696,27.5222,39502.914657477,0
+JQUA.US,D,20190805,000000,26.9896,27.0074,26.6246,26.7158,10973.704010515,0
+JQUA.US,D,20190806,000000,26.9321,27.063,26.8249,27.0372,4803.264048704,0
+JQUA.US,D,20190807,000000,26.9112,27.1789,26.7962,27.1314,171893.13206034,0
+JQUA.US,D,20190808,000000,27.5638,27.6521,27.553,27.6174,7230.1021186516,0
+JQUA.US,D,20190809,000000,27.6065,27.6164,27.305,27.4934,12713.929398438,0
+JQUA.US,D,20190812,000000,27.302,27.3496,27.1493,27.1493,7916.7148006766,0
+JQUA.US,D,20190813,000000,27.4487,27.5777,27.4487,27.5262,1034.4561112448,0
+JQUA.US,D,20190814,000000,27.0689,27.0689,26.7704,26.818,5998.030609937,0
+JQUA.US,D,20190815,000000,26.8467,26.8755,26.7446,26.8626,1724.0935187413,0
+JQUA.US,D,20190816,000000,27.2087,27.2227,27.1691,27.2187,6205.728425645,0
+JQUA.US,D,20190819,000000,27.4299,27.541,27.4299,27.541,3274.7694437847,0
+JQUA.US,D,20190820,000000,27.5311,27.5311,27.3546,27.3546,3118.4919610918,0
+JQUA.US,D,20190821,000000,27.5876,27.6352,27.5678,27.6194,1662.590767488,0
+JQUA.US,D,20190822,000000,27.6065,27.6917,27.4765,27.5976,86255.088028259,0
+JQUA.US,D,20190823,000000,27.6521,27.6521,26.8745,26.8745,1592.0138398202,0
+JQUA.US,D,20190826,000000,27.1522,27.2008,27.055,27.1849,3353.4123060431,0
+JQUA.US,D,20190827,000000,27.3962,27.3962,27.1711,27.1949,3785.9480484642,0
+JQUA.US,D,20190828,000000,27.1889,27.3328,27.1889,27.3328,1306.6814036777,0
+JQUA.US,D,20190829,000000,27.5678,27.6679,27.538,27.6352,40607.94769639,0
+JQUA.US,D,20190830,000000,27.7672,27.7672,27.5876,27.6352,4649.0030496587,0
+JQUA.US,D,20190903,000000,27.5222,27.5222,27.3843,27.4755,1529.5028467431,0
+JQUA.US,D,20190904,000000,27.662,27.7384,27.6352,27.7384,998.1594055871,0
+JQUA.US,D,20190905,000000,28.1957,28.1957,28.0826,28.1163,3038.8408570096,0
+JQUA.US,D,20190906,000000,28.1857,28.2145,28.1569,28.1569,4309.2255550295,0
+JQUA.US,D,20190909,000000,28.1659,28.1659,27.9239,28.0181,1893.478145144,0
+JQUA.US,D,20190910,000000,27.8445,27.9149,27.8207,27.9149,827.76653736061,0
+JQUA.US,D,20190911,000000,28.0062,28.1133,28.0062,28.1093,6896.3740749654,0
+JQUA.US,D,20190912,000000,28.2482,28.265,28.2055,28.2145,2687.9727023184,0
+JQUA.US,D,20190913,000000,28.2025,28.2055,28.1064,28.1401,3567.1595726941,0
+JQUA.US,D,20190916,000000,28.0618,28.0885,28.027,28.0885,3650.8436440716,0
+JQUA.US,D,20190917,000000,28.1182,28.1807,28.0984,28.1807,5707.6569646753,0
+JQUA.US,D,20190918,000000,28.1282,28.1709,28.0885,28.1709,2591.1814872311,0
+JQUA.US,D,20190919,000000,28.2541,28.2998,28.1757,28.1867,4606.656893058,0
+JQUA.US,D,20190920,000000,28.2611,28.2611,28.0885,28.0885,4785.1156958751,0
+JQUA.US,D,20190923,000000,28.0796,28.1709,28.0696,28.0964,3665.967271429,0
+JQUA.US,D,20190924,000000,28.2055,28.2055,27.8802,27.906,1552.692408691,0
+JQUA.US,D,20190925,000000,27.8901,28.0578,27.8148,28.0578,2452.0441155432,0
+JQUA.US,D,20190926,000000,28.035,28.0696,27.9179,28.0161,2727.2941334476,0
+JQUA.US,D,20190927,000000,28.0696,28.0696,27.7463,27.8376,3151.763941278,0
+JQUA.US,D,20190930,000000,27.9566,28.026,27.9566,28.025,15507.767492258,0
+JQUA.US,D,20191001,000000,28.1252,28.1252,27.6997,27.7077,3242.5057054223,0
+JQUA.US,D,20191002,000000,27.3664,27.3664,27.1453,27.2117,6544.4976784503,0
+JQUA.US,D,20191003,000000,27.0233,27.4409,27.0233,27.4349,2892.6457925549,0
+JQUA.US,D,20191004,000000,27.6174,27.8495,27.6144,27.8495,2980.3628312277,0
+JQUA.US,D,20191007,000000,27.8614,27.8614,27.7562,27.7741,5633.0470697122,0
+JQUA.US,D,20191008,000000,27.6243,27.6243,27.3426,27.3426,4957.5250477492,0
+JQUA.US,D,20191009,000000,27.5291,27.5836,27.5242,27.5836,5435.4316722425,0
+JQUA.US,D,20191010,000000,27.786,27.786,27.6947,27.7116,628.13465624319,0
+JQUA.US,D,20191011,000000,28.0062,28.1381,28.0062,28.026,1675.6979111977,0
+JQUA.US,D,20191014,000000,28.0082,28.035,27.9605,27.9605,2035.6402423034,0
+JQUA.US,D,20191015,000000,27.9279,28.2055,27.9279,28.1282,1725.1017605652,0
+JQUA.US,D,20191016,000000,28.0796,28.1084,28.0538,28.0736,6482.994927197,0
+JQUA.US,D,20191017,000000,28.2442,28.2442,28.0706,28.1222,1689.8132967313,0
+JQUA.US,D,20191018,000000,28.026,28.1024,28.0102,28.021,2260.4781690164,0
+JQUA.US,D,20191021,000000,28.0806,28.15,28.0796,28.15,3558.0853962797,0
+JQUA.US,D,20191022,000000,28.2273,28.2273,27.9992,28.0062,3797.0387085263,0
+JQUA.US,D,20191023,000000,27.9963,28.029,27.9457,28.029,12810.720613525,0
+JQUA.US,D,20191024,000000,28.0618,28.1569,28.0618,28.1569,7797.7422654653,0
+JQUA.US,D,20191025,000000,28.3186,28.3186,28.2541,28.2631,3668.9919969004,0
+JQUA.US,D,20191028,000000,28.4059,28.4059,28.3533,28.3602,3640.7612258333,0
+JQUA.US,D,20191029,000000,28.4525,28.4525,28.3602,28.393,4751.8437156889,0
+JQUA.US,D,20191030,000000,28.387,28.4803,28.3384,28.4625,6809.6652781164,0
+JQUA.US,D,20191031,000000,28.5298,28.5298,28.27,28.3454,7848.1543566565,0
+JQUA.US,D,20191101,000000,28.5477,28.5646,28.4852,28.5418,8146.5939365088,0
+JQUA.US,D,20191104,000000,28.6935,28.6935,28.5954,28.6102,3893.8299236135,0
+JQUA.US,D,20191105,000000,28.7203,28.7203,28.5676,28.5754,16189.338965164,0
+JQUA.US,D,20191106,000000,28.5477,28.6152,28.5477,28.6102,8814.0500238812,0
+JQUA.US,D,20191107,000000,28.7103,28.7283,28.6172,28.631,12993.212383637,0
+JQUA.US,D,20191108,000000,28.633,28.7064,28.633,28.7064,5280.1624313734,0
+JQUA.US,D,20191111,000000,28.6449,28.7103,28.6449,28.6875,7682.8026975492,0
+JQUA.US,D,20191112,000000,28.8254,28.8254,28.6935,28.7263,5329.5662807408,0
+JQUA.US,D,20191113,000000,28.7153,28.8156,28.7153,28.7828,196311.74079156,0
+JQUA.US,D,20191114,000000,28.7768,28.8344,28.7084,28.8344,31702.14766654,0
+JQUA.US,D,20191115,000000,28.8998,28.998,28.8998,28.998,183893.22624751,0
+JQUA.US,D,20191118,000000,29.0526,29.0526,28.9485,29.0248,272056.91604826,0
+JQUA.US,D,20191119,000000,29.0406,29.0694,28.998,29.0218,12422.547511352,0
+JQUA.US,D,20191120,000000,29.0079,29.0436,28.8452,28.9523,14883.66580331,0
+JQUA.US,D,20191121,000000,28.872,30.1088,28.8502,28.8968,85743.909423579,0
+JQUA.US,D,20191122,000000,28.881,28.9781,28.8641,28.9683,64233.070112265,0
+JQUA.US,D,20191125,000000,28.9881,29.1885,28.9881,29.1627,30912.694318485,0
+JQUA.US,D,20191126,000000,29.0902,29.3302,29.0902,29.3114,64819.866853732,0
+JQUA.US,D,20191127,000000,29.3432,29.4255,29.2916,29.4255,40123.991620954,0
+JQUA.US,D,20191129,000000,29.3302,29.3779,29.2866,29.2866,2340.1292730986,0
+JQUA.US,D,20191202,000000,29.3015,29.3015,29.0327,29.0436,41006.203216801,0
+JQUA.US,D,20191203,000000,28.7768,28.8612,28.7431,28.8612,16559.363714508,0
+JQUA.US,D,20191204,000000,29.0624,29.1101,29.0436,29.0526,19104.166077843,0
+JQUA.US,D,20191205,000000,29.2241,29.2241,28.9881,29.0754,56974.737222547,0
+JQUA.US,D,20191206,000000,29.3015,29.3868,29.3015,29.3302,32100.403186951,0
+JQUA.US,D,20191209,000000,29.3491,29.358,29.2608,29.3015,43023.695106275,0
+JQUA.US,D,20191210,000000,29.3114,29.3292,29.2191,29.2727,22621.921801169,0
+JQUA.US,D,20191211,000000,29.3104,29.3491,29.2459,29.3491,16505.926897845,0
+JQUA.US,D,20191212,000000,29.2143,29.5872,29.2143,29.5296,22279.119581069,0
+JQUA.US,D,20191213,000000,29.4929,29.5584,29.4791,29.5396,44202.329798327,0
+JQUA.US,D,20191216,000000,29.6645,29.7687,29.6645,29.7111,21563.267886153,0
+JQUA.US,D,20191217,000000,29.7201,29.7587,29.7022,29.7131,33377.845577738,0
+JQUA.US,D,20191218,000000,29.7974,29.7974,29.7201,29.7289,27447.367169997,0
+JQUA.US,D,20191219,000000,29.7687,29.8738,29.7449,29.842,29910.501945603,0
+JQUA.US,D,20191220,000000,29.9779,30.0642,29.9769,30.0563,13055.723376714,0
+JQUA.US,D,20191223,000000,30.1316,30.1316,30.0136,30.0136,50790.181875202,0
+JQUA.US,D,20191224,000000,29.9779,30.0255,29.9779,30.0117,10128.797362149,0
+JQUA.US,D,20191226,000000,30.1039,30.1168,30.0592,30.098,9622.6599665891,0
+JQUA.US,D,20191227,000000,30.2269,30.2269,30.1158,30.1416,31470.252047061,0
+JQUA.US,D,20191230,000000,30.0513,30.0642,29.9442,29.9581,64439.75968615,0
+JQUA.US,D,20191231,000000,29.9303,30.0067,29.9115,30.0067,23799.548251397,0
+JQUA.US,D,20200102,000000,30.1039,30.2199,30.081,30.2199,27246.727047056,0
+JQUA.US,D,20200103,000000,29.9869,30.1356,29.9869,30.081,46017.165081213,0
+JQUA.US,D,20200106,000000,29.8628,30.1098,29.8628,30.1098,14150.673997389,0
+JQUA.US,D,20200107,000000,30.0642,30.0742,30.0206,30.0265,8325.0527393259,0
+JQUA.US,D,20200108,000000,30.1118,30.3052,30.1029,30.1803,43644.772069752,0
+JQUA.US,D,20200109,000000,30.3152,30.3985,30.3152,30.3925,11772.231534985,0
+JQUA.US,D,20200110,000000,30.4967,30.4967,30.342,30.344,31153.664114379,0
+JQUA.US,D,20200113,000000,30.4481,30.5621,30.3866,30.5532,908945.1278059,0
+JQUA.US,D,20200114,000000,30.5224,30.6405,30.5224,30.5314,22076.46297448,0
+JQUA.US,D,20200115,000000,30.6405,30.7159,30.6266,30.6335,10011.841310586,0
+JQUA.US,D,20200116,000000,30.7446,31.0422,30.7446,31.0422,44997.832597325,0
+JQUA.US,D,20200117,000000,30.9757,30.9935,30.9063,30.9935,191761.54544064,0
+JQUA.US,D,20200121,000000,30.8785,30.9925,30.8785,30.9192,63993.108558195,0
+JQUA.US,D,20200122,000000,31.0768,31.1176,30.9757,30.9827,12191.660133696,0
+JQUA.US,D,20200123,000000,30.8398,31.0213,30.8398,31.0104,23337.773496085,0
+JQUA.US,D,20200124,000000,31.0719,31.0749,30.6692,30.7734,14229.316859647,0
+JQUA.US,D,20200127,000000,30.2655,30.4807,30.2655,30.333,20052.921634062,0
+JQUA.US,D,20200128,000000,30.6117,30.6941,30.6048,30.6117,12099.910127728,0
+JQUA.US,D,20200129,000000,30.7446,30.7446,30.5522,30.5522,13998.429481991,0
+JQUA.US,D,20200130,000000,30.4094,30.5968,30.2517,30.5968,26096.323126072,0
+JQUA.US,D,20200131,000000,30.5224,30.5224,29.9789,30.0533,11613.937568644,0
+JQUA.US,D,20200203,000000,30.1981,30.4481,30.1981,30.2755,15925.179607321,0
+JQUA.US,D,20200204,000000,30.582,30.8012,30.582,30.697,13498.341537374,0
+JQUA.US,D,20200205,000000,30.9757,31.062,30.8646,31.0312,14132.52564456,0
+JQUA.US,D,20200206,000000,31.1651,31.1741,31.1274,31.1552,12368.102452866,0
+JQUA.US,D,20200207,000000,30.9757,31.0808,30.9271,30.9657,21228.531600643,0
+JQUA.US,D,20200210,000000,30.8696,31.1453,30.8696,31.1453,19626.435342584,0
+JQUA.US,D,20200211,000000,31.3486,31.3704,31.2058,31.2237,24252.248830295,0
+JQUA.US,D,20200212,000000,31.3863,31.4191,31.3248,31.3863,11858.940331834,0
+JQUA.US,D,20200213,000000,31.2435,31.4637,31.2435,31.3586,18635.333629764,0
+JQUA.US,D,20200214,000000,31.4339,31.4647,31.3486,31.4647,21257.770613534,0
+JQUA.US,D,20200218,000000,31.3952,31.4537,31.312,31.3814,40167.346019378,0
+JQUA.US,D,20200219,000000,31.5212,31.5778,31.4925,31.5173,24478.094998832,0
+JQUA.US,D,20200220,000000,31.4825,31.4955,31.1691,31.3873,33293.153264537,0
+JQUA.US,D,20200221,000000,31.0908,31.1651,31.0471,31.1056,43281.805013175,0
+JQUA.US,D,20200224,000000,30.2169,30.4341,30.093,30.1703,38230.51347581,0
+JQUA.US,D,20200225,000000,30.1683,30.1683,29.3005,29.3015,84076.277446972,0
+JQUA.US,D,20200226,000000,29.4899,29.7756,29.1973,29.2341,173515.39315487,0
+JQUA.US,D,20200227,000000,28.7223,29.0208,28.0151,28.0151,392509.55025703,0
+JQUA.US,D,20200228,000000,27.1225,27.784,26.9787,27.784,63886.234924869,0
+JQUA.US,D,20200302,000000,27.8782,28.9335,27.7642,28.9335,188932.41888298,0
+JQUA.US,D,20200303,000000,28.9435,29.2589,28.0428,28.2343,178647.34403814,0
+JQUA.US,D,20200304,000000,28.6469,29.4126,28.6052,29.4126,163947.17824676,0
+JQUA.US,D,20200305,000000,28.6568,28.9921,28.272,28.5696,153761.91934248,0
+JQUA.US,D,20200306,000000,27.6303,28.1659,27.4567,28.147,35545.565498963,0
+JQUA.US,D,20200309,000000,26.5958,27.3228,26.087,26.2784,74208.614717193,0
+JQUA.US,D,20200310,000000,26.9003,27.4091,26.1535,27.3813,76530.595637463,0
+JQUA.US,D,20200311,000000,26.6533,26.7327,25.7974,26.1435,100021.62189077,0
+JQUA.US,D,20200312,000000,24.275,24.747,23.6828,23.6927,603362.1546318,0
+JQUA.US,D,20200313,000000,24.9474,25.6367,24.0032,25.6367,90800.242170063,0
+JQUA.US,D,20200316,000000,22.8775,24.3711,22.8289,22.8576,32290.960891654,0
+JQUA.US,D,20200317,000000,23.1919,24.4297,22.7218,24.2184,151718.21316559,0
+JQUA.US,D,20200318,000000,23.2593,23.3893,21.9253,23.05,45532.200763953,0
+JQUA.US,D,20200319,000000,22.8378,23.4894,22.3191,22.9618,65893.644396106,0
+JQUA.US,D,20200320,000000,23.1531,23.303,21.8083,21.9193,62922.355741292,0
+JQUA.US,D,20200323,000000,21.9193,21.9193,20.8155,21.1417,41876.315910762,0
+JQUA.US,D,20200324,000000,22.1534,23.1819,22.1534,23.1065,33067.307096,0
+JQUA.US,D,20200325,000000,23.287,24.2978,23.0064,23.4249,238574.21332085,0
+JQUA.US,D,20200326,000000,23.7502,24.9633,23.7502,24.8759,177180.35218448,0
+JQUA.US,D,20200327,000000,24.0756,24.8561,24.0587,24.1529,34834.755013166,0
+JQUA.US,D,20200330,000000,24.2124,24.99,24.2124,24.9662,112021.71607794,0
+JQUA.US,D,20200331,000000,24.7798,25.0198,24.4713,24.5388,47999.368506853,0
+JQUA.US,D,20200401,000000,23.6243,23.9714,23.5072,23.546,15621.69881835,0
+JQUA.US,D,20200402,000000,23.5757,24.1529,23.5757,24.1529,17800.509399637,0
+JQUA.US,D,20200403,000000,24.1629,24.1629,23.536,23.7314,19788.76227622,0
+JQUA.US,D,20200406,000000,24.7034,25.4998,24.52,25.4057,64535.542659413,0
+JQUA.US,D,20200407,000000,26.0374,26.1445,25.4195,25.4235,34026.145070458,0
+JQUA.US,D,20200408,000000,25.5871,26.2229,25.3957,26.1743,28804.460664866,0
+JQUA.US,D,20200409,000000,26.4877,26.7714,26.3588,26.5244,31569.059745796,0
+JQUA.US,D,20200413,000000,26.1743,26.2041,25.8509,26.1346,139975.2206435,0
+JQUA.US,D,20200414,000000,26.7138,27.0024,26.6841,27.0024,30539.64484367,0
+JQUA.US,D,20200415,000000,26.4243,26.4629,26.1495,26.32,31573.092713091,0
+JQUA.US,D,20200416,000000,26.3885,26.4827,26.1445,26.4243,13469.102524483,0
+JQUA.US,D,20200417,000000,27.0024,27.2137,26.8715,27.2137,633506.56868053,0
+JQUA.US,D,20200420,000000,26.8676,27.0402,26.7138,26.7614,24135.292778731,0
+JQUA.US,D,20200421,000000,26.2417,26.3399,25.8559,25.9343,392699.09971991,0
+JQUA.US,D,20200422,000000,26.3677,26.7327,26.32,26.6087,355319.54234341,0
+JQUA.US,D,20200423,000000,26.7614,26.9935,26.5115,26.5601,268130.82238629,0
+JQUA.US,D,20200424,000000,26.694,26.9053,26.4728,26.8388,64667.622338334,0
+JQUA.US,D,20200427,000000,27.0977,27.4339,27.0738,27.3783,41900.513714534,0
+JQUA.US,D,20200428,000000,27.6699,27.6699,27.2157,27.2623,29067.611780885,0
+JQUA.US,D,20200429,000000,27.7721,28.0428,27.6461,27.906,108292.2295716,0
+JQUA.US,D,20200430,000000,27.8971,27.8971,27.4537,27.5598,35162.433605909,0
+JQUA.US,D,20200501,000000,27.1175,27.1175,26.7525,26.8874,47942.906964719,0
+JQUA.US,D,20200504,000000,26.6087,26.9737,26.579,26.9737,50183.220297259,0
+JQUA.US,D,20200505,000000,27.3,27.55,27.2544,27.2812,83961.337879056,0
+JQUA.US,D,20200506,000000,27.3684,27.4349,27.0878,27.0878,68805.446783313,0
+JQUA.US,D,20200507,000000,27.4061,27.5698,27.3288,27.3288,96282.052966202,0
+JQUA.US,D,20200508,000000,27.7334,27.8871,27.6432,27.8871,328589.03511015,0
+JQUA.US,D,20200511,000000,27.6849,28.0419,27.6699,27.8584,57548.426820303,0
+JQUA.US,D,20200512,000000,27.9843,27.9843,27.2812,27.2812,55057.061273631,0
+JQUA.US,D,20200513,000000,27.2812,27.2812,26.5601,26.82,79881.991459859,0
+JQUA.US,D,20200514,000000,26.579,27.1463,26.3102,27.1463,52822.797392034,0
+JQUA.US,D,20200515,000000,26.8676,27.2812,26.81,27.2762,46106.898603533,0
+JQUA.US,D,20200518,000000,27.8683,28.2541,27.8683,28.1084,23578.74329198,0
+JQUA.US,D,20200519,000000,28.0686,28.2393,27.8306,27.8306,35532.458355253,0
+JQUA.US,D,20200520,000000,28.272,28.4257,28.2442,28.3018,21761.891525446,0
+JQUA.US,D,20200521,000000,28.389,28.389,28.033,28.1282,38136.746986194,0
+JQUA.US,D,20200522,000000,28.0518,28.2442,28.0141,28.2343,103665.40784207,0
+JQUA.US,D,20200526,000000,28.8869,28.8869,28.4833,28.5616,43455.222606873,0
+JQUA.US,D,20200527,000000,28.8502,28.9266,28.3702,28.9266,44966.577100787,0
+JQUA.US,D,20200528,000000,29.1289,29.2688,28.8354,28.9365,2147649.8594794,0
+JQUA.US,D,20200529,000000,28.9653,29.1875,28.6588,29.1875,97418.341501653,0
+JQUA.US,D,20200601,000000,29.0248,29.2559,28.9851,29.1587,41924.711518306,0
+JQUA.US,D,20200602,000000,29.2737,29.4076,29.1289,29.4076,47501.297045884,0
+JQUA.US,D,20200603,000000,29.6189,29.852,29.6189,29.8133,47656.566286753,0
+JQUA.US,D,20200604,000000,29.6585,29.8332,29.5326,29.6685,40238.93118887,0
+JQUA.US,D,20200605,000000,30.1683,30.5125,30.1683,30.3221,57323.58889359,0
+JQUA.US,D,20200608,000000,30.3985,30.6702,30.337,30.6702,33429.265910753,0
+JQUA.US,D,20200609,000000,30.3638,30.5046,30.3142,30.3786,238341.30945954,0
+JQUA.US,D,20200610,000000,30.4381,30.4579,30.1098,30.2745,37523.735957308,0
+JQUA.US,D,20200611,000000,29.5524,29.5524,28.4833,28.5794,51751.036333308,0
+JQUA.US,D,20200612,000000,29.0714,29.2341,28.3474,28.8214,37137.579338783,0
+JQUA.US,D,20200615,000000,28.2541,29.0814,28.2541,29.0049,38943.340445254,0
+JQUA.US,D,20200616,000000,29.8798,29.8798,29.1875,29.5524,52188.613284848,0
+JQUA.US,D,20200617,000000,29.5812,29.7538,29.4641,29.5048,47031.456355981,0
+JQUA.US,D,20200618,000000,29.359,29.5187,29.3312,29.5147,21904.053622606,0
+JQUA.US,D,20200619,000000,29.8996,29.8996,29.2698,29.3878,23757.202094797,0
+JQUA.US,D,20200622,000000,29.2539,29.5147,29.1488,29.4661,38490.639866357,0
+JQUA.US,D,20200623,000000,29.7449,29.8044,29.5326,29.5326,22172.245947743,0
+JQUA.US,D,20200624,000000,29.369,29.4175,28.7223,28.8582,37660.856845348,0
+JQUA.US,D,20200625,000000,28.8384,29.1775,28.6459,29.1775,109455.7406363,0
+JQUA.US,D,20200626,000000,29.0804,29.0804,28.52,28.5864,41490.159292237,0
+JQUA.US,D,20200629,000000,28.4733,28.9435,28.4733,28.9435,34296.353879243,0
+JQUA.US,D,20200630,000000,28.9533,29.4661,28.9533,29.3789,19686.929852014,0
+JQUA.US,D,20200701,000000,29.4573,29.5702,29.369,29.4275,31686.015797359,0
+JQUA.US,D,20200702,000000,29.725,29.8887,29.5614,29.6199,335028.67563893,0
+JQUA.US,D,20200706,000000,30.0067,30.0156,29.8342,29.9779,26919.048454313,0
+JQUA.US,D,20200707,000000,29.8142,29.9393,29.6883,29.6963,12158.38815351,0
+JQUA.US,D,20200708,000000,29.7746,29.8658,29.5722,29.852,37552.974970199,0
+JQUA.US,D,20200709,000000,29.9194,29.9194,29.5425,29.6695,22101.669020075,0
+JQUA.US,D,20200710,000000,29.6,29.8708,29.5614,29.8708,15946.352685622,0
+JQUA.US,D,20200713,000000,30.0742,30.2675,29.605,29.61,14098.24542255,0
+JQUA.US,D,20200714,000000,29.5227,30.094,29.5227,30.094,19655.674355475,0
+JQUA.US,D,20200715,000000,30.4411,30.4511,30.1604,30.3717,38498.705800947,0
+JQUA.US,D,20200716,000000,30.1505,30.3072,30.1416,30.2576,81722.03278834,0
+JQUA.US,D,20200717,000000,30.4312,30.5175,30.3003,30.4798,45933.481009835,0
+JQUA.US,D,20200720,000000,30.4897,30.7059,30.4113,30.6444,67072.279088158,0
+JQUA.US,D,20200721,000000,30.8756,30.8756,30.6256,30.7109,19422.770494172,0
+JQUA.US,D,20200722,000000,30.7019,30.9331,30.7019,30.9331,103733.96828609,0
+JQUA.US,D,20200723,000000,30.9043,31.0293,30.5264,30.6296,95876.739753024,0
+JQUA.US,D,20200724,000000,30.3638,30.4897,30.2358,30.3538,45657.222750107,0
+JQUA.US,D,20200727,000000,30.4113,30.6156,30.4113,30.5958,42687.950578941,0
+JQUA.US,D,20200728,000000,30.5958,30.6405,30.4064,30.4411,26069.100596828,0
+JQUA.US,D,20200729,000000,30.5175,30.7495,30.4997,30.7019,158400.83997391,0
+JQUA.US,D,20200730,000000,30.4609,30.6246,30.2775,30.6156,34611.9335701,0
+JQUA.US,D,20200731,000000,30.7109,30.7109,30.2387,30.7019,34312.485748424,0
+JQUA.US,D,20200803,000000,30.8656,30.9331,30.7783,30.8458,35690.752321594,0
+JQUA.US,D,20200804,000000,30.8458,30.9529,30.817,30.9529,21099.476647193,0
+JQUA.US,D,20200805,000000,31.1443,31.1542,31.069,31.1443,39437.378938929,0
+JQUA.US,D,20200806,000000,31.1166,31.2455,31.0025,31.2325,18447.800650532,0
+JQUA.US,D,20200807,000000,31.183,31.311,31.0719,31.311,22375.910796156,0
+JQUA.US,D,20200810,000000,31.2911,31.3576,31.1741,31.301,36885.518882827,0
+JQUA.US,D,20200811,000000,31.5023,31.5599,31.1354,31.1929,87812.821646069,0
+JQUA.US,D,20200812,000000,31.4151,31.6293,31.4151,31.5599,102285.12478525,0
+JQUA.US,D,20200813,000000,31.4935,31.6194,31.4449,31.4835,221904.95124754,0
+JQUA.US,D,20200814,000000,31.5232,31.5738,31.426,31.4547,12632.261810708,0
+JQUA.US,D,20200817,000000,31.6293,31.7156,31.6293,31.6957,25326.026372669,0
+JQUA.US,D,20200818,000000,31.7285,31.7543,31.5827,31.7057,136691.3770233,0
+JQUA.US,D,20200819,000000,31.7345,31.8088,31.5896,31.5896,12090.835951314,0
+JQUA.US,D,20200820,000000,31.4736,31.7156,31.4647,31.6769,50447.379655101,0
+JQUA.US,D,20200821,000000,31.6769,31.7632,31.5599,31.7057,23519.257024374,0
+JQUA.US,D,20200824,000000,31.9665,32.0439,31.8782,32.0439,32643.845529993,0
+JQUA.US,D,20200825,000000,32.1014,32.1154,31.9576,32.0915,216459.43715706,0
+JQUA.US,D,20200826,000000,32.0915,32.3236,32.034,32.276,219089.94007542,0
+JQUA.US,D,20200827,000000,32.3424,32.4099,32.1778,32.3057,26994.6665911,0
+JQUA.US,D,20200828,000000,32.3236,32.5368,32.3057,32.5368,323887.60348566,0
+JQUA.US,D,20200831,000000,32.5071,32.5567,32.3712,32.4873,62665.254076217,0
+JQUA.US,D,20200901,000000,32.4188,32.5468,32.3335,32.5468,29606.012914808,0
+JQUA.US,D,20200902,000000,32.7381,33.2261,32.6886,33.1736,48734.376796422,0
+JQUA.US,D,20200903,000000,33.0367,33.0367,31.8594,32.0717,45755.022207018,0
+JQUA.US,D,20200904,000000,32.1312,32.2175,31.2812,31.7731,23292.402614013,0
+JQUA.US,D,20200908,000000,31.301,31.4131,31.0243,31.0392,47147.404165721,0
+JQUA.US,D,20200909,000000,31.4062,31.8296,31.4062,31.6392,41510.324128713,0
+JQUA.US,D,20200910,000000,31.8118,31.8118,31.069,31.1264,28210.606230633,0
+JQUA.US,D,20200911,000000,31.2425,31.3774,30.9529,31.2029,20800.028825517,0
+JQUA.US,D,20200914,000000,31.548,31.7443,31.548,31.6769,575283.62808009,0
+JQUA.US,D,20200915,000000,31.9279,31.9863,31.7831,31.8544,38760.848675142,0
+JQUA.US,D,20200916,000000,31.9665,32.0528,31.7345,31.7443,63088.715642224,0
+JQUA.US,D,20200917,000000,31.2911,31.6452,31.2525,31.4736,296988.71986781,0
+JQUA.US,D,20200918,000000,31.5798,31.5798,30.9935,31.183,396775.42141364,0
+JQUA.US,D,20200921,000000,30.6931,30.7495,30.3816,30.7495,198633.72171183,0
+JQUA.US,D,20200922,000000,30.9053,31.0838,30.7307,31.0778,18295.556135135,0
+JQUA.US,D,20200923,000000,31.058,31.0888,30.4401,30.4501,37121.447469602,0
+JQUA.US,D,20200924,000000,30.3618,30.8022,30.2339,30.5353,44290.046837,0
+JQUA.US,D,20200925,000000,30.4104,30.9439,30.3707,30.9439,113905.11180485,0
+JQUA.US,D,20200928,000000,31.2544,31.4478,31.2544,31.4091,893798.31088658,0
+JQUA.US,D,20200929,000000,31.3496,31.4577,31.2325,31.2832,27435.268268112,0
+JQUA.US,D,20200930,000000,31.4091,31.7385,31.303,31.4478,32938.25214255,0
+JQUA.US,D,20201001,000000,31.671,31.6948,31.5153,31.6521,28489.889215833,0
+JQUA.US,D,20201002,000000,31.1176,31.553,31.1176,31.4091,52884.300143287,0
+JQUA.US,D,20201005,000000,31.6124,31.9289,31.6124,31.913,27956.529291029,0
+JQUA.US,D,20201006,000000,31.9815,32.2235,31.5351,31.6026,32166.947147324,0
+JQUA.US,D,20201007,000000,31.9328,32.1262,31.913,32.1144,41886.398329,0
+JQUA.US,D,20201008,000000,32.3484,32.4258,32.2621,32.4258,25279.647248773,0
+JQUA.US,D,20201009,000000,32.5339,32.7461,32.5339,32.6489,39553.326748668,0
+JQUA.US,D,20201012,000000,32.887,33.1428,32.884,33.0159,22512.023442372,0
+JQUA.US,D,20201013,000000,32.9613,33.0059,32.8235,32.882,24957.009865149,0
+JQUA.US,D,20201014,000000,33.0556,33.0754,32.7263,32.7561,52805.657281029,0
+JQUA.US,D,20201015,000000,32.386,32.7461,32.3762,32.6866,26093.2984006,0
+JQUA.US,D,20201016,000000,32.7947,32.9753,32.6965,32.6965,32044.949886641,0
+JQUA.US,D,20201019,000000,32.7461,32.877,32.1649,32.2235,14376.520165926,0
+JQUA.US,D,20201020,000000,32.386,32.5239,32.2521,32.3018,23423.474051111,0
+JQUA.US,D,20201021,000000,32.3672,32.4833,32.2323,32.2323,84044.01370861,0
+JQUA.US,D,20201022,000000,32.2621,32.3584,32.0191,32.3147,39450.486082638,0
+JQUA.US,D,20201023,000000,32.3048,32.386,32.1649,32.386,22377.927279804,0
+JQUA.US,D,20201026,000000,32.0131,32.0131,31.4577,31.7573,21250.712920767,0
+JQUA.US,D,20201027,000000,31.8634,31.8634,31.6026,31.6224,27743.790266202,0
+JQUA.US,D,20201028,000000,31.1463,31.1463,30.575,30.575,38867.722308467,0
+JQUA.US,D,20201029,000000,30.6246,31.0976,30.5165,30.8557,185185.79226565,0
+JQUA.US,D,20201030,000000,30.6544,30.7069,30.2705,30.5651,37232.354070223,0
+JQUA.US,D,20201102,000000,30.9737,31.1999,30.6831,30.9837,98136.209680217,0
+JQUA.US,D,20201103,000000,31.3694,31.671,31.3378,31.544,20955.298066386,0
+JQUA.US,D,20201104,000000,31.9229,32.6004,31.8326,32.2135,21087.377745307,0
+JQUA.US,D,20201105,000000,32.6866,32.9217,32.6202,32.7361,57419.371866854,0
+JQUA.US,D,20201106,000000,32.7065,32.9118,32.6767,32.8136,83847.406552964,0
+JQUA.US,D,20201109,000000,33.9393,33.9959,33.0258,33.0357,51459.654446222,0
+JQUA.US,D,20201110,000000,33.0655,33.114,32.8522,32.9961,28603.820541925,0
+JQUA.US,D,20201111,000000,33.1964,33.3184,33.1388,33.2609,31590.232824096,0
+JQUA.US,D,20201112,000000,33.1924,33.2212,32.7561,32.9514,64439.75968615,0
+JQUA.US,D,20201113,000000,33.1825,33.4434,33.1538,33.3948,135450.23133816,0
+JQUA.US,D,20201116,000000,33.7052,33.7737,33.5257,33.7737,143334.68240048,0
+JQUA.US,D,20201117,000000,33.61,33.7251,33.4334,33.619,29495.106314187,0
+JQUA.US,D,20201118,000000,33.6328,33.6854,33.2509,33.2509,34592.776975448,0
+JQUA.US,D,20201119,000000,33.1924,33.4434,33.0853,33.4156,20222.306260465,0
+JQUA.US,D,20201120,000000,33.4821,33.4821,33.2609,33.2708,11949.682095978,0
+JQUA.US,D,20201123,000000,33.4334,33.5415,33.2411,33.4919,28203.548537867,0
+JQUA.US,D,20201124,000000,33.6368,33.9086,33.6368,33.8798,206840.81015777,0
+JQUA.US,D,20201125,000000,33.8014,33.8411,33.7349,33.8411,22060.331105299,0
+JQUA.US,D,20201127,000000,33.9294,33.9859,33.8798,33.9671,7037.5279303009,0
+JQUA.US,D,20201130,000000,33.861,33.861,33.5812,33.8113,37229.329344751,0
+JQUA.US,D,20201201,000000,34.1406,34.2199,34.094,34.1138,20912.951909785,0
+JQUA.US,D,20201202,000000,34.1039,34.1506,34.0265,34.1406,24426.674665817,0
+JQUA.US,D,20201203,000000,34.1674,34.2675,34.0643,34.1238,29914.534912898,0
+JQUA.US,D,20201204,000000,34.1326,34.4808,34.1326,34.4808,24585.976873981,0
+JQUA.US,D,20201207,000000,34.4421,34.4421,34.2963,34.3946,23742.078467439,0
+JQUA.US,D,20201208,000000,34.3251,34.581,34.3053,34.5592,22786.265218453,0
+JQUA.US,D,20201209,000000,34.5592,34.6078,34.2101,34.2963,23807.614185988,0
+JQUA.US,D,20201210,000000,34.1803,34.3073,34.1326,34.2577,21174.086542156,0
+JQUA.US,D,20201211,000000,34.0543,34.2001,33.9304,34.1694,15444.248257357,0
+JQUA.US,D,20201214,000000,34.4233,34.5493,34.0841,34.0841,18994.267719046,0
+JQUA.US,D,20201215,000000,34.2577,34.4709,34.2101,34.4521,18858.155072829,0
+JQUA.US,D,20201216,000000,34.4709,34.6078,34.4382,34.5324,19747.424361443,0
+JQUA.US,D,20201217,000000,34.7525,34.7715,34.6643,34.7595,20607.454637166,0
+JQUA.US,D,20201218,000000,34.936,34.936,34.5691,34.7725,29462.842575824,0
+JQUA.US,D,20201221,000000,34.2577,34.5879,34.0315,34.5393,24128.235085964,0
+JQUA.US,D,20201222,000000,34.6356,34.6356,34.4302,34.5195,15007.67954764,0
+JQUA.US,D,20201223,000000,34.6356,34.6534,34.4907,34.4907,26970.468787328,0
+JQUA.US,D,20201224,000000,34.578,34.6078,34.4808,34.6078,19398.5726904,0
+JQUA.US,D,20201228,000000,34.9092,34.9092,34.7139,34.7437,20238.438129646,0
+JQUA.US,D,20201229,000000,34.9867,34.9867,34.5879,34.6643,46009.099146622,0
+JQUA.US,D,20201230,000000,34.8131,34.8131,34.7139,34.7337,287958.90609363,0
+JQUA.US,D,20201231,000000,34.7337,34.9767,34.6643,34.9767,16488.78678684,0
+JQUA.US,D,20210104,000000,34.9965,35.0065,34.1584,34.4312,28390.073275274,0
+JQUA.US,D,20210105,000000,34.3538,34.7327,34.3538,34.6454,17834.789621647,0
+JQUA.US,D,20210106,000000,34.5691,35.1632,34.5691,34.8816,20497.556278369,0
+JQUA.US,D,20210107,000000,35.1542,35.3179,35.065,35.2793,43994.631982619,0
+JQUA.US,D,20210108,000000,35.4945,35.4945,35.1444,35.4746,65064.869616921,0
+JQUA.US,D,20210111,000000,35.2981,35.5143,35.2981,35.3675,43416.909417567,0
+JQUA.US,D,20210112,000000,35.3278,35.4171,35.2128,35.3774,20462.267814535,0
+JQUA.US,D,20210113,000000,35.3576,35.4508,35.3378,35.3477,29785.479959448,0
+JQUA.US,D,20210114,000000,35.5143,35.5143,35.2465,35.2465,51944.618763482,0
+JQUA.US,D,20210115,000000,35.183,35.2217,35.0165,35.1344,23174.438320626,0
+JQUA.US,D,20210119,000000,35.2703,35.3874,35.2118,35.3506,58466.935121808,0
+JQUA.US,D,20210120,000000,35.5827,35.7643,35.4746,35.7206,27112.630884487,0
+JQUA.US,D,20210121,000000,35.6888,35.7464,35.5431,35.6601,35464.906153057,0
+JQUA.US,D,20210122,000000,35.6214,35.6214,35.426,35.5043,20312.039782785,0
+JQUA.US,D,20210125,000000,35.4459,35.6412,35.3298,35.6154,22719.72125808,0
+JQUA.US,D,20210126,000000,35.7176,35.7176,35.4945,35.5143,37268.65077588,0
+JQUA.US,D,20210127,000000,35.0948,35.1304,34.5691,34.6742,52001.080305616,0
+JQUA.US,D,20210128,000000,34.8518,35.2793,34.8518,34.9579,78287.961136391,0
+JQUA.US,D,20210129,000000,34.8518,34.8518,34.3003,34.339,15825.363666763,0
+JQUA.US,D,20210201,000000,34.7139,34.9092,34.4709,34.8329,42846.244545282,0
+JQUA.US,D,20210202,000000,35.1047,35.3566,35.1047,35.2505,20889.762347837,0
+JQUA.US,D,20210203,000000,35.2316,35.2981,35.1542,35.1642,19814.97656364,0
+JQUA.US,D,20210204,000000,35.308,35.553,35.2227,35.5331,49910.995004826,0
+JQUA.US,D,20210205,000000,35.8267,35.8267,35.669,35.7375,40089.711398944,0
+JQUA.US,D,20210208,000000,35.911,36.0112,35.8555,36.0112,37804.027184331,0
+JQUA.US,D,20210209,000000,36.0181,36.0697,35.9745,36.0311,18100.965463137,0
+JQUA.US,D,20210210,000000,36.1382,36.166,35.9666,36.0598,24317.784548844,0
+JQUA.US,D,20210211,000000,36.2552,36.2552,35.9815,36.167,130397.93155898,0
+JQUA.US,D,20210212,000000,36.0013,36.2829,36.0013,36.2741,358388.63045513,0
+JQUA.US,D,20210216,000000,36.3822,36.393,36.1382,36.2066,235687.61697923,0
+JQUA.US,D,20210217,000000,36.0777,36.2066,36.0063,36.1986,19438.902363353,0
+JQUA.US,D,20210218,000000,35.9765,36.167,35.8763,36.0787,22580.583886393,0
+JQUA.US,D,20210219,000000,36.157,36.2314,35.9913,36.0013,136583.49514814,0
+JQUA.US,D,20210222,000000,35.7969,35.9815,35.7831,35.7871,30832.034972579,0
+JQUA.US,D,20210223,000000,35.5728,35.8644,35.3031,35.8119,71473.254649155,0
+JQUA.US,D,20210224,000000,35.7673,36.2145,35.6026,36.2066,28475.773830299,0
+JQUA.US,D,20210225,000000,36.1084,36.1084,35.2793,35.3942,11297.349635963,0
+JQUA.US,D,20210226,000000,35.2643,35.4995,35.0948,35.2227,16359.73183339,0
+JQUA.US,D,20210301,000000,35.6829,35.9616,35.6601,35.8644,39921.335014365,0
+JQUA.US,D,20210302,000000,35.9527,35.9527,35.553,35.553,25364.339561974,0
+JQUA.US,D,20210303,000000,35.5331,35.5331,35.065,35.065,12304.583217965,0
+JQUA.US,D,20210304,000000,34.9281,35.1692,34.2081,34.5295,84018.807663014,0
+JQUA.US,D,20210305,000000,34.8418,35.3278,34.2855,35.2881,1435434.892822,0
+JQUA.US,D,20210308,000000,35.2316,35.7473,35.2316,35.2603,106095.27063749,0
+JQUA.US,D,20210309,000000,35.6214,35.908,35.6214,35.679,14277.712467191,0
+JQUA.US,D,20210310,000000,35.914,36.0112,35.7969,35.8644,56584.547636726,0
+JQUA.US,D,20210311,000000,36.1382,36.402,36.0787,36.1967,58519.363696647,0
+JQUA.US,D,20210312,000000,36.0985,36.2453,36.0191,36.2353,25518.60056102,0
+JQUA.US,D,20210315,000000,36.3227,36.5964,36.1967,36.5964,24497.251593485,0
+JQUA.US,D,20210316,000000,36.5964,36.7035,36.4605,36.5467,28515.095261429,0
+JQUA.US,D,20210317,000000,36.3127,36.6598,36.2919,36.5259,14082.113553369,0
+JQUA.US,D,20210318,000000,36.3722,36.5071,36.0886,36.0886,18702.88583196,0
+JQUA.US,D,20210319,000000,36.1084,36.2353,35.9864,36.0787,11083.602369312,0
+JQUA.US,D,20210322,000000,36.2244,36.4406,36.2155,36.3425,30480.158576064,0
+JQUA.US,D,20210323,000000,36.3127,36.4218,36.0588,36.1074,51977.890743668,0
+JQUA.US,D,20210324,000000,36.2552,36.3822,35.9418,35.9418,25723.273651256,0
+JQUA.US,D,20210325,000000,35.9318,36.166,35.676,36.166,32691.232895713,0
+JQUA.US,D,20210326,000000,36.2155,36.9881,36.2155,36.9881,64019.322845614,0
+JQUA.US,D,20210329,000000,36.881,36.9981,36.7927,36.9386,18693.811655546,0
+JQUA.US,D,20210330,000000,36.6896,36.8027,36.646,36.6946,18380.248448336,0
+JQUA.US,D,20210331,000000,36.8711,37.0655,36.8711,36.9068,15662.028491303,0
+JQUA.US,D,20210401,000000,37.0377,37.3204,37.0377,37.3204,10461.517164012,0
+JQUA.US,D,20210405,000000,37.4384,37.8302,37.4384,37.7707,52959.918280074,0
+JQUA.US,D,20210406,000000,37.7132,37.8798,37.7132,37.731,16586.586243751,0
+JQUA.US,D,20210407,000000,37.7807,37.8055,37.6626,37.7409,104060.63863701,0
+JQUA.US,D,20210408,000000,37.86,37.9096,37.8302,37.8996,16776.13570663,0
+JQUA.US,D,20210409,000000,37.9184,38.1188,37.8798,38.1039,421749.57138979,0
+JQUA.US,D,20210412,000000,38.1238,38.1595,37.9859,38.1426,1002336.5514632,0
+JQUA.US,D,20210413,000000,38.1426,38.227,38.0643,38.212,35314.678121307,0
+JQUA.US,D,20210414,000000,38.2418,38.3103,38.0841,38.1039,19368.325435685,0
+JQUA.US,D,20210415,000000,38.3966,38.583,38.3966,38.5641,19769.605681567,0
+JQUA.US,D,20210416,000000,38.7486,38.8181,38.6782,38.7685,30617.279464104,0
+JQUA.US,D,20210419,000000,38.7298,38.7298,38.4412,38.4858,168283.62633104,0
+JQUA.US,D,20210420,000000,38.5155,38.5354,38.2022,38.3103,146220.27050028,0
+JQUA.US,D,20210421,000000,38.5155,38.6624,38.5155,38.6326,87865.250220908,0
+JQUA.US,D,20210422,000000,38.6227,38.7189,38.2607,38.3103,524323.05333666,0
+JQUA.US,D,20210423,000000,38.466,38.8091,38.4263,38.6624,500975.19742234,0
+JQUA.US,D,20210426,000000,38.7585,38.8081,38.6912,38.711,74209.622959017,0
+JQUA.US,D,20210427,000000,38.7883,38.7883,38.6396,38.6812,65792.820213723,0
+JQUA.US,D,20210428,000000,38.701,38.7437,38.6227,38.6227,76902.636870455,0
+JQUA.US,D,20210429,000000,38.8577,38.8974,38.6078,38.8974,17368.981899039,0
+JQUA.US,D,20210430,000000,38.6722,38.6722,38.4858,38.5641,16688.418667957,0
+JQUA.US,D,20210503,000000,38.7477,38.8181,38.6912,38.7397,21512.855794961,0
+JQUA.US,D,20210504,000000,38.6029,38.6029,38.2706,38.5543,24488.17741707,0
+JQUA.US,D,20210505,000000,38.701,38.701,38.466,38.5027,8388.5719742269,0
+JQUA.US,D,20210506,000000,38.3331,38.7685,38.3331,38.7685,20028.723830291,0
+JQUA.US,D,20210507,000000,38.8478,39.1216,38.8478,39.0928,49659.942790694,0
+JQUA.US,D,20210510,000000,39.0928,39.1702,38.7784,38.7983,15448.281224652,0
+JQUA.US,D,20210511,000000,38.3103,38.4759,38.1624,38.4164,16863.852745303,0
+JQUA.US,D,20210512,000000,38.212,38.212,37.5565,37.614,28346.71887685,0
+JQUA.US,D,20210513,000000,37.6418,38.2022,37.6418,38.0841,19086.017725014,0
+JQUA.US,D,20210514,000000,38.4412,38.6902,38.4412,38.6128,21184.168960394,0
+JQUA.US,D,20210517,000000,38.4214,38.5354,38.3668,38.4957,6089.7806159051,0
+JQUA.US,D,20210518,000000,38.4759,38.5116,38.222,38.222,35879.293542649,0
+JQUA.US,D,20210519,000000,37.7608,38.1327,37.6646,38.1327,23170.40535333,0
+JQUA.US,D,20210520,000000,38.2507,38.6752,38.2507,38.5929,28472.749104828,0
+JQUA.US,D,20210521,000000,38.7486,38.828,38.5433,38.5443,12322.731570793,0
+JQUA.US,D,20210524,000000,38.7585,38.946,38.7585,38.828,14340.223460268,0
+JQUA.US,D,20210525,000000,38.955,38.955,38.7199,38.7199,10513.945738851,0
+JQUA.US,D,20210526,000000,38.8081,38.8677,38.7685,38.8081,26254.617092412,0
+JQUA.US,D,20210527,000000,38.8825,38.8974,38.7883,38.8379,35806.700131333,0
+JQUA.US,D,20210528,000000,38.946,39.0115,38.8776,38.8776,12498.165648139,0
+JQUA.US,D,20210601,000000,39.0928,39.0928,38.7685,38.7983,31105.268506836,0
+JQUA.US,D,20210602,000000,38.9648,39.0204,38.9133,38.9847,15766.885640981,0
+JQUA.US,D,20210603,000000,38.7298,38.955,38.583,38.9064,169673.99180609,0
+JQUA.US,D,20210604,000000,39.1265,39.2683,39.1265,39.2683,12979.096998104,0
+JQUA.US,D,20210607,000000,39.2783,39.2981,39.2,39.2981,15549.105407035,0
+JQUA.US,D,20210608,000000,39.2485,39.3655,39.1216,39.3368,20549.984853208,0
+JQUA.US,D,20210609,000000,39.4052,39.4638,39.3219,39.3259,34299.378604715,0
+JQUA.US,D,20210610,000000,39.4152,39.6105,39.3755,39.5907,18874.286942011,0
+JQUA.US,D,20210611,000000,39.6016,39.67,39.5341,39.67,15589.435079988,0
+JQUA.US,D,20210614,000000,39.6105,39.7484,39.553,39.7484,14372.48719863,0
+JQUA.US,D,20210615,000000,39.7771,39.7771,39.5907,39.6294,21828.435485819,0
+JQUA.US,D,20210616,000000,39.6294,39.6592,39.2,39.3368,28226.738099814,0
+JQUA.US,D,20210617,000000,39.3755,39.4052,39.18,39.3755,32423.040570576,0
+JQUA.US,D,20210618,000000,39.1602,39.1602,38.8577,38.8577,29510.229941544,0
+JQUA.US,D,20210621,000000,39.0531,39.3943,39.0531,39.3914,20712.311786844,0
+JQUA.US,D,20210622,000000,39.435,39.6304,39.435,39.5629,40544.428461489,0
+JQUA.US,D,20210623,000000,39.67,39.67,39.4548,39.4548,40519.222415893,0
+JQUA.US,D,20210624,000000,39.7781,39.7781,39.6512,39.7296,14879.632836015,0
+JQUA.US,D,20210625,000000,39.7692,39.9538,39.7395,39.916,16444.424146591,0
+JQUA.US,D,20210628,000000,40.0331,40.0429,39.926,40.0429,18849.080896415,0
+JQUA.US,D,20210629,000000,40.0827,40.162,40.0827,40.1422,11204.591388171,0
+JQUA.US,D,20210630,000000,40.0925,40.1709,40.0777,40.1422,19633.493035351,0
+JQUA.US,D,20210701,000000,40.1422,40.3772,40.1422,40.3375,25992.474218218,0
+JQUA.US,D,20210702,000000,40.4854,40.6311,40.4655,40.6311,101922.15772868,0
+JQUA.US,D,20210706,000000,40.641,40.641,40.2979,40.5349,11565.541961101,0
+JQUA.US,D,20210707,000000,40.5736,40.7502,40.5349,40.6807,16116.745553848,0
+JQUA.US,D,20210708,000000,40.1908,40.4754,40.1521,40.3375,16611.792289346,0
+JQUA.US,D,20210709,000000,40.4655,40.8087,40.4655,40.7898,26231.427530464,0
+JQUA.US,D,20210712,000000,40.6807,40.8385,40.6807,40.8385,56609.753682322,0
+JQUA.US,D,20210713,000000,40.7591,40.8682,40.646,40.651,112145.72982226,0
+JQUA.US,D,20210714,000000,40.7898,40.8285,40.642,40.7084,7295.6378372002,0
+JQUA.US,D,20210715,000000,40.6023,40.6559,40.4744,40.6023,105154.58101586,0
+JQUA.US,D,20210716,000000,40.7204,40.7204,40.3772,40.402,14160.756415627,0
+JQUA.US,D,20210719,000000,39.9834,40.0529,39.674,39.9547,28064.411166179,0
+JQUA.US,D,20210720,000000,40.0925,40.6023,40.0827,40.5121,20236.421645999,0
+JQUA.US,D,20210721,000000,40.5547,40.7799,40.5547,40.7799,46991.126683028,0
+JQUA.US,D,20210722,000000,40.7502,40.8583,40.7006,40.8483,40899.329583475,0
+JQUA.US,D,20210723,000000,41.0635,41.374,41.0537,41.3293,36698.994145419,0
+JQUA.US,D,20210726,000000,41.3195,41.3531,41.2202,41.3492,24948.943930558,0
+JQUA.US,D,20210727,000000,41.2996,41.2996,40.9267,41.1925,47901.569049942,0
+JQUA.US,D,20210728,000000,41.2401,41.3225,41.1538,41.2302,26187.064890216,0
+JQUA.US,D,20210729,000000,41.4266,41.5485,41.4266,41.4762,33170.14776203,0
+JQUA.US,D,20210730,000000,41.3591,41.5059,41.3393,41.3789,31438.996550522,0
+JQUA.US,D,20210802,000000,41.5843,41.5843,41.2798,41.3195,14345.264669387,0
+JQUA.US,D,20210803,000000,41.3195,41.6219,41.2401,41.6219,15874.76751613,0
+JQUA.US,D,20210804,000000,41.5941,41.6428,41.5059,41.5357,27803.276533808,0
+JQUA.US,D,20210805,000000,41.6527,41.7032,41.5893,41.7032,25239.31757582,0
+JQUA.US,D,20210806,000000,41.7618,41.7618,41.6428,41.7072,17631.124773234,0
+JQUA.US,D,20210809,000000,41.7618,41.7618,41.6229,41.7023,30766.499254031,0
+JQUA.US,D,20210810,000000,41.742,41.7896,41.6378,41.6726,94556.951205637,0
+JQUA.US,D,20210811,000000,41.7906,41.7906,41.6229,41.7122,15033.89383506,0
+JQUA.US,D,20210812,000000,41.7122,41.7618,41.615,41.7618,11367.926563631,0
+JQUA.US,D,20210813,000000,41.8431,41.8431,41.7916,41.8114,22907.254237312,0
+JQUA.US,D,20210816,000000,41.742,42.0167,41.6755,42.0167,210892.93404772,0
+JQUA.US,D,20210817,000000,41.8005,41.8005,41.5059,41.742,77420.873167901,0
+JQUA.US,D,20210818,000000,41.7222,41.7985,41.2699,41.2897,13753.426718802,0
+JQUA.US,D,20210819,000000,41.133,41.5545,41.0735,41.4464,62710.624958289,0
+JQUA.US,D,20210820,000000,41.5248,41.8381,41.486,41.8104,41132.233444779,0
+JQUA.US,D,20210823,000000,42.0355,42.1853,42.0355,42.1149,15117.577906437,0
+JQUA.US,D,20210824,000000,42.2121,42.2121,42.1149,42.1239,51411.258838678,0
+JQUA.US,D,20210825,000000,42.222,42.2805,42.1824,42.2538,11198.541937228,0
+JQUA.US,D,20210826,000000,42.2706,42.2706,41.9968,42.0137,17635.157740529,0
+JQUA.US,D,20210827,000000,42.0753,42.3797,42.0753,42.3301,27617.760038224,0
+JQUA.US,D,20210830,000000,42.4293,42.5652,42.3995,42.5066,23283.328437599,0
+JQUA.US,D,20210831,000000,42.5553,42.5553,42.3202,42.3698,48427.871281979,0
+JQUA.US,D,20210901,000000,42.3301,42.4858,42.3004,42.3797,72839.422320439,0
+JQUA.US,D,20210902,000000,42.5652,42.5652,42.4045,42.5007,12386.250805694,0
+JQUA.US,D,20210903,000000,42.5017,42.6247,42.4788,42.5652,14545.904792328,0
+JQUA.US,D,20210907,000000,42.6049,42.6049,42.1834,42.2022,15894.932352607,0
+JQUA.US,D,20210908,000000,42.1724,42.2508,42.0455,42.2408,12877.264573897,0
+JQUA.US,D,20210909,000000,42.2805,42.3281,42.0554,42.0851,11763.15735857,0
+JQUA.US,D,20210910,000000,42.1774,42.2558,41.9274,41.9274,14060.940475068,0
+JQUA.US,D,20210913,000000,42.1724,42.1724,41.7023,41.8977,27705.477076897,0
+JQUA.US,D,20210914,000000,41.987,42.0217,41.7023,41.7222,11489.923824314,0
+JQUA.US,D,20210915,000000,41.8381,42.0851,41.8104,42.0355,21812.303616638,0
+JQUA.US,D,20210916,000000,42.0306,42.1049,41.7658,41.977,18250.185253063,0
+JQUA.US,D,20210917,000000,41.8977,41.9175,41.5505,41.5853,27136.828688259,0
+JQUA.US,D,20210920,000000,40.9762,41.1905,40.6192,41.0417,34003.963750334,0
+JQUA.US,D,20210921,000000,41.3403,41.3403,40.9654,41.0755,15858.635646949,0
+JQUA.US,D,20210922,000000,41.2312,41.5168,41.1231,41.3502,34964.818208439,0
+JQUA.US,D,20210923,000000,41.5466,41.9502,41.5466,41.7955,21742.734930794,0
+JQUA.US,D,20210924,000000,41.6349,41.8371,41.6349,41.7826,19405.630383167,0
+JQUA.US,D,20210927,000000,41.7142,41.7142,41.499,41.5664,23670.493297948,0
+JQUA.US,D,20210928,000000,41.2907,41.2907,40.6798,40.6896,339136.25282919,0
+JQUA.US,D,20210929,000000,40.8375,41.0338,40.7977,40.8175,14708.231725964,0
+JQUA.US,D,20210930,000000,40.9961,40.9961,40.2959,40.2959,28131.963368375,0
+JQUA.US,D,20211001,000000,40.4139,40.8275,40.0599,40.6698,64365.149791186,0
+JQUA.US,D,20211004,000000,40.5329,40.6599,39.9021,40.0857,29243.04585823,0
+JQUA.US,D,20211005,000000,40.65,40.65,40.4734,40.4734,17116.921443083,0
+JQUA.US,D,20211006,000000,40.169,40.5825,40.0003,40.5825,19539.726545735,0
+JQUA.US,D,20211007,000000,41.2074,41.2312,40.9554,40.9554,108349.69935557,0
+JQUA.US,D,20211008,000000,41.0437,41.0665,40.8573,40.8672,13837.110790179,0
+JQUA.US,D,20211011,000000,40.8077,41.0933,40.6648,40.6648,13950.033874448,0
+JQUA.US,D,20211012,000000,40.7392,40.7392,40.6013,40.6013,8852.3632131866,0
+JQUA.US,D,20211013,000000,40.65,40.8473,40.5825,40.8375,11704.679332788,0
+JQUA.US,D,20211014,000000,41.2024,41.5168,41.1726,41.498,42967.233564141,0
+JQUA.US,D,20211015,000000,41.734,41.7717,41.6844,41.734,14250.489937947,0
+JQUA.US,D,20211018,000000,41.5367,41.8957,41.5218,41.8808,23258.122392003,0
+JQUA.US,D,20211019,000000,42.0782,42.1962,42.0465,42.1863,19759.523263329,0
+JQUA.US,D,20211020,000000,42.3241,42.3489,42.226,42.2944,125050.21692541,0
+JQUA.US,D,20211021,000000,42.3341,42.5116,42.2458,42.5017,104265.31172725,0
+JQUA.US,D,20211022,000000,42.5612,42.5999,42.3341,42.5116,19928.907889732,0
+JQUA.US,D,20211025,000000,42.6099,42.7675,42.5681,42.6683,18382.264931984,0
+JQUA.US,D,20211026,000000,42.8171,42.8657,42.6644,42.6782,47564.816280785,0
+JQUA.US,D,20211027,000000,42.6782,42.6782,42.2359,42.2359,21219.457424228,0
+JQUA.US,D,20211028,000000,42.4422,42.5999,42.4422,42.5999,20970.421693743,0
+JQUA.US,D,20211029,000000,42.4818,42.8072,42.4818,42.8072,18076.767659365,0
+JQUA.US,D,20211101,000000,42.944,42.944,42.6882,42.7705,13472.127249954,0
+JQUA.US,D,20211102,000000,42.9788,43.1017,42.9788,43.0819,39648.101480108,0
+JQUA.US,D,20211103,000000,43.1513,43.3279,42.9838,43.3279,32896.914227774,0
+JQUA.US,D,20211104,000000,43.3378,43.6245,43.3378,43.5947,16382.921395338,0
+JQUA.US,D,20211105,000000,43.7861,43.8893,43.5947,43.7414,34492.961034889,0
+JQUA.US,D,20211108,000000,43.8992,43.8992,43.6968,43.8109,23974.982328743,0
+JQUA.US,D,20211109,000000,43.8209,43.8209,43.6919,43.7802,16286.130180251,0
+JQUA.US,D,20211110,000000,43.6245,43.7762,43.318,43.444,98366.088816049,0
+JQUA.US,D,20211111,000000,43.56,43.5947,43.4856,43.5352,92922.591209216,0
+JQUA.US,D,20211112,000000,43.6592,43.9389,43.6592,43.8943,30192.809656274,0
+JQUA.US,D,20211115,000000,44.0668,44.0668,43.8407,43.9091,20662.907937477,0
+JQUA.US,D,20211116,000000,43.9884,44.293,43.9339,44.1749,18710.951766551,0
+JQUA.US,D,20211117,000000,44.2146,44.2146,43.9309,43.9884,11070.495225602,0
+JQUA.US,D,20211118,000000,44.048,44.0857,43.8506,44.039,25972.309381741,0
+JQUA.US,D,20211119,000000,44.0955,44.1948,43.9984,43.9984,9660.9731558945,0
+JQUA.US,D,20211122,000000,44.0767,44.3029,43.7712,43.7712,22497.908056839,0
+JQUA.US,D,20211123,000000,43.6731,43.7812,43.437,43.7712,26190.089615687,0
+JQUA.US,D,20211124,000000,43.5749,43.9389,43.5104,43.9389,16552.306021741,0
+JQUA.US,D,20211126,000000,43.3477,43.562,43.1265,43.191,8589.2120971682,0
+JQUA.US,D,20211129,000000,43.6245,43.8307,43.4073,43.6443,112167.91114239,0
+JQUA.US,D,20211130,000000,43.4568,43.4956,42.6882,42.7476,76523.537944696,0
+JQUA.US,D,20211201,000000,43.2506,43.3894,42.2062,42.216,27229.586936051,0
+JQUA.US,D,20211202,000000,42.3093,43.0036,42.3093,42.8955,16627.924158528,0
+JQUA.US,D,20211203,000000,42.9838,42.9838,42.226,42.5999,35209.820971629,0
+JQUA.US,D,20211206,000000,42.7973,43.1017,42.5602,42.9738,37358.384298201,0
+JQUA.US,D,20211207,000000,43.4956,43.8893,43.4956,43.8705,23185.528980688,0
+JQUA.US,D,20211208,000000,43.8,44.0024,43.7414,43.9587,21347.504135854,0
+JQUA.US,D,20211209,000000,43.8705,43.9786,43.6641,43.6661,24088.913654835,0
+JQUA.US,D,20211210,000000,43.8803,44.0955,43.8407,44.0767,24255.273555766,0
+JQUA.US,D,20211213,000000,44.0083,44.0281,43.8605,43.8605,26768.820422563,0
+JQUA.US,D,20211214,000000,43.5451,43.6919,43.316,43.5649,67902.062109166,0
+JQUA.US,D,20211215,000000,43.6542,44.3921,43.5054,44.3623,23612.015272166,0
+JQUA.US,D,20211216,000000,44.5885,44.5885,43.8705,43.9984,51135.00057895,0
+JQUA.US,D,20211217,000000,43.7118,44.0083,43.5451,43.6443,31676.941620945,0
+JQUA.US,D,20211220,000000,43.1216,43.2049,42.8757,43.1613,35464.906153057,0
+JQUA.US,D,20211221,000000,43.5372,43.8437,43.2506,43.8238,35392.312741741,0
+JQUA.US,D,20211222,000000,43.7246,44.1799,43.7246,44.1601,29400.331582747,0
+JQUA.US,D,20211223,000000,44.3783,44.5458,44.3733,44.408,23069.581170948,0
+JQUA.US,D,20211227,000000,44.5458,45.0805,44.5458,45.0805,20593.339251633,0
+JQUA.US,D,20211228,000000,45.1499,45.1985,44.9317,44.9912,114984.93879816,0
+JQUA.US,D,20211229,000000,45.0805,45.258,45.0507,45.1995,34825.680836751,0
+JQUA.US,D,20211230,000000,45.2778,45.2798,45.0408,45.0705,27557.265528794,0
+JQUA.US,D,20211231,000000,45.0507,45.1569,45.0012,45.011,27366.707824091,0
+JQUA.US,D,20220103,000000,45.0606,45.1003,44.6153,44.8325,81582.895416652,0
+JQUA.US,D,20220104,000000,44.9416,44.9416,44.6451,44.7938,97917.421204446,0
+JQUA.US,D,20220105,000000,44.7542,44.7839,43.9329,43.9329,22861.88335524,0
+JQUA.US,D,20220106,000000,43.9131,44.168,43.7444,43.9924,42068.890099113,0
+JQUA.US,D,20220107,000000,43.9924,43.9924,43.6165,43.6721,98484.053109436,0
+JQUA.US,D,20220110,000000,43.4578,43.5669,42.7854,43.5669,98324.750901272,0
+JQUA.US,D,20220111,000000,43.557,43.8734,43.2208,43.8635,16517.017557907,0
+JQUA.US,D,20220112,000000,44.0519,44.1303,43.7842,43.9131,17586.762132986,0
+JQUA.US,D,20220113,000000,44.042,44.0609,43.2614,43.2991,14027.668494882,0
+JQUA.US,D,20220114,000000,43.0224,43.2892,42.8449,43.2803,39303.28277636,0
+JQUA.US,D,20220118,000000,42.8251,42.8251,42.4888,42.5671,75006.133999839,0
+JQUA.US,D,20220119,000000,42.5969,42.9133,42.221,42.2408,55557.149218248,0
+JQUA.US,D,20220120,000000,42.4512,42.7656,41.6874,41.7568,44626.799606158,0
+JQUA.US,D,20220121,000000,41.6775,41.982,41.1528,41.2024,131085.55248283,0
+JQUA.US,D,20220124,000000,40.6778,41.5387,39.8277,41.489,299330.86562457,0
+JQUA.US,D,20220125,000000,40.886,41.4097,40.4308,40.8959,138346.91009802,0
+JQUA.US,D,20220126,000000,41.4394,41.6577,40.3167,40.6976,138546.54197914,0
+JQUA.US,D,20220127,000000,40.9554,41.3512,40.3117,40.4704,198064.06508137,0
+JQUA.US,D,20220128,000000,40.5399,41.4097,40.1193,41.3998,86765.258391114,0
+JQUA.US,D,20220131,000000,41.3809,42.1814,41.3809,42.1615,50103.569193177,0
+JQUA.US,D,20220201,000000,42.3103,42.4095,41.9146,42.3896,58732.102721474,0
+JQUA.US,D,20220202,000000,42.6664,42.8747,42.4788,42.8547,19726.251283143,0
+JQUA.US,D,20220203,000000,42.2111,42.3499,41.8055,41.8451,53196.855108673,0
+JQUA.US,D,20220204,000000,41.7172,42.0733,41.4394,41.8253,24571.861488448,0
+JQUA.US,D,20220207,000000,41.8153,41.9532,41.5981,41.6775,31078.045977593,0
+JQUA.US,D,20220208,000000,41.5783,41.9929,41.4742,41.9245,26487.520953716,0
+JQUA.US,D,20220209,000000,42.2805,42.6564,42.2805,42.6167,36337.035330666,0
+JQUA.US,D,20220210,000000,42.0831,42.5671,41.6279,41.8253,23998.171890691,0
+JQUA.US,D,20220211,000000,41.7658,41.974,41.0239,41.1131,53469.080401106,0
+JQUA.US,D,20220214,000000,40.9852,41.1033,40.6281,40.8662,40623.071323747,0
+JQUA.US,D,20220215,000000,41.3016,41.5387,41.2917,41.5188,57895.262007699,0
+JQUA.US,D,20220216,000000,41.3512,41.6378,41.133,41.5387,195447.67754854,0
+JQUA.US,D,20220217,000000,41.2322,41.2818,40.7174,40.767,61276.905084809,0
+JQUA.US,D,20220218,000000,40.7571,40.8711,40.411,40.5498,43134.601706896,0
+JQUA.US,D,20220222,000000,40.3217,40.5597,39.8525,40.1243,242655.57622369,0
+JQUA.US,D,20220223,000000,40.401,40.401,39.4518,39.5203,41680.71699694,0
+JQUA.US,D,20220224,000000,38.6009,40.0945,38.462,40.0945,49723.462025595,0
+JQUA.US,D,20220225,000000,40.2334,40.9456,40.1293,40.9456,29969.988213209,0
+JQUA.US,D,20220228,000000,40.4804,40.8613,40.3693,40.767,43234.417647455,0
+JQUA.US,D,20220301,000000,40.8345,40.8365,40.1739,40.3713,23188.553706159,0
+JQUA.US,D,20220302,000000,40.5994,41.2718,40.5597,41.1528,158592.40592043,0
+JQUA.US,D,20220303,000000,41.3512,41.3611,40.8959,41.0239,31371.444348326,0
+JQUA.US,D,20220304,000000,40.767,40.8563,40.4674,40.8265,23443.638887587,0
+JQUA.US,D,20220307,000000,40.6579,40.6579,39.7583,39.7583,25557.921992149,0
+JQUA.US,D,20220308,000000,39.798,40.3515,39.3824,39.4518,136128.7780856,0
+JQUA.US,D,20220309,000000,40.154,40.5399,40.0351,40.3515,67357.6115243,0
+JQUA.US,D,20220310,000000,39.8942,40.164,39.7236,40.1243,151934.98515771,0
+JQUA.US,D,20220311,000000,40.3315,40.3315,39.679,39.679,160058.38953227,0
+JQUA.US,D,20220314,000000,39.8179,40.0629,39.3904,39.4697,292521.20034645,0
+JQUA.US,D,20220315,000000,39.8377,40.3117,39.7186,40.3117,534576.87268496,0
+JQUA.US,D,20220316,000000,40.6778,41.0635,40.154,41.0635,917360.92230938,0
+JQUA.US,D,20220317,000000,41.1231,41.5485,41.0437,41.5485,114836.72725006,0
+JQUA.US,D,20220318,000000,41.489,42.1229,41.4434,42.0733,145778.66058143,0
+JQUA.US,D,20220321,000000,42.0236,42.1327,41.6577,41.9542,80936.61240758,0
+JQUA.US,D,20220322,000000,42.1692,42.3509,42.1692,42.2914,35465.91439488,0
+JQUA.US,D,20220323,000000,42.0336,42.0831,41.6964,41.6964,39436.370697105,0
+JQUA.US,D,20220324,000000,41.8947,42.3113,41.7956,42.3013,79378.87878977,0
+JQUA.US,D,20220325,000000,42.4005,42.5295,42.1427,42.5096,78146.807281055,0
+JQUA.US,D,20220328,000000,42.4303,42.7486,42.2547,42.7486,67324.339544114,0
+JQUA.US,D,20220329,000000,43.0452,43.402,42.946,43.3427,70211.94412755,0
+JQUA.US,D,20220330,000000,43.2535,43.3031,42.9014,43.0651,55412.970637441,0
+JQUA.US,D,20220331,000000,43.0353,43.1471,42.5196,42.5295,314083.45999078,0
+JQUA.US,D,20220401,000000,42.5889,42.6485,42.3013,42.6386,56330.470697122,0
+JQUA.US,D,20220404,000000,42.6287,42.9064,42.6187,42.8865,49750.684554838,0
+JQUA.US,D,20220405,000000,42.7576,42.9039,42.3708,42.4105,57517.171323765,0
+JQUA.US,D,20220406,000000,42.0435,42.3309,41.8848,42.1625,99185.789418819,0
+JQUA.US,D,20220407,000000,42.1526,42.6485,42.0733,42.4798,83773.804899824,0
+JQUA.US,D,20220408,000000,42.46,42.6981,42.3212,42.4005,20269.693626185,0
+JQUA.US,D,20220411,000000,42.232,42.232,41.7955,41.8153,28486.864490361,0
+JQUA.US,D,20220412,000000,42.0137,42.3261,41.5614,41.6567,83242.461458669,0
+JQUA.US,D,20220413,000000,41.7856,42.103,41.7558,42.0534,172107.88756881,0
+JQUA.US,D,20220414,000000,42.103,42.1295,41.6269,41.6269,97950.693184633,0
+JQUA.US,D,20220418,000000,41.5178,41.6964,41.3393,41.5178,25510.534626429,0
+JQUA.US,D,20220419,000000,41.4484,42.1824,41.4484,42.1327,97337.682155747,0
+JQUA.US,D,20220420,000000,42.3113,42.47,42.2121,42.2815,32449.254857995,0
+JQUA.US,D,20220421,000000,42.4998,42.6264,41.6567,41.6864,26465.339633592,0
+JQUA.US,D,20220422,000000,41.6071,41.6071,40.5459,40.5459,43835.329774455,0
+JQUA.US,D,20220425,000000,40.3177,40.893,40.0637,40.8632,20588.298042514,0
+JQUA.US,D,20220426,000000,40.6153,40.6153,39.921,39.921,56781.154792372,0
+JQUA.US,D,20220427,000000,39.9805,40.407,39.8455,39.9508,42973.283015084,0
+JQUA.US,D,20220428,000000,40.348,41.1209,40.1888,40.9227,349318.487008,0
+JQUA.US,D,20220429,000000,40.5557,40.7938,39.5044,39.5837,261566.15987136,0
+JQUA.US,D,20220502,000000,39.4052,39.7821,39.0085,39.7722,73937.397666584,0
+JQUA.US,D,20220503,000000,39.7921,40.0896,39.7226,39.9012,130460.44255206,0
+JQUA.US,D,20220504,000000,39.8962,41.0517,39.6582,41.012,38539.0354739,0
+JQUA.US,D,20220505,000000,40.5855,40.6153,39.2962,39.6234,100345.26751622,0
+JQUA.US,D,20220506,000000,39.2961,39.5341,38.8568,39.2763,81055.584942791,0
+JQUA.US,D,20220509,000000,38.711,38.8299,38.0762,38.1754,70619.273824375,0
+JQUA.US,D,20220510,000000,38.7605,38.7605,37.9076,38.2745,77256.529750617,0
+JQUA.US,D,20220511,000000,38.1159,38.6019,37.6894,37.7191,93141.379684986,0
+JQUA.US,D,20220512,000000,37.4712,38.1159,37.3025,37.9671,99478.179547728,0
+JQUA.US,D,20220513,000000,38.3143,38.8785,38.3043,38.7903,87761.401313054,0
+JQUA.US,D,20220516,000000,38.6912,39.0383,38.494,38.7208,37657.832119877,0
+JQUA.US,D,20220517,000000,39.2267,39.3755,38.9664,39.3755,344125.03337348,0
+JQUA.US,D,20220518,000000,38.939,38.939,37.7588,37.8679,153056.1500658,0
+JQUA.US,D,20220519,000000,37.6894,38.1059,37.439,37.6993,95261.712240491,0
+JQUA.US,D,20220520,000000,37.9572,37.9997,36.9852,37.8283,855954.96227112,0
+JQUA.US,D,20220523,000000,38.1357,38.4234,38.0247,38.344,43772.818781378,0
+JQUA.US,D,20220524,000000,37.9472,38.2744,37.5307,38.1059,69793.523770662,0
+JQUA.US,D,20220525,000000,37.977,38.6823,37.977,38.5126,811399.74783445,0
+JQUA.US,D,20220526,000000,39.0759,39.425,39.0759,39.3159,333017.23320039,0
+JQUA.US,D,20220527,000000,39.5441,40.1938,39.5441,40.1888,80400.227757305,0
+JQUA.US,D,20220531,000000,40.0202,40.1589,39.6358,39.8515,67730.660999115,0
+JQUA.US,D,20220601,000000,40.0499,40.0697,39.2778,39.4945,27736.732573435,0
+JQUA.US,D,20220602,000000,39.435,40.2582,39.3557,40.2284,34772.244020089,0
+JQUA.US,D,20220603,000000,39.8813,39.9854,39.7028,39.7326,26483.48798642,0
+JQUA.US,D,20220606,000000,40.1392,40.1888,39.7424,39.8417,36640.516119637,0
+JQUA.US,D,20220607,000000,39.5243,40.2582,39.5243,40.2086,23714.855938196,0
+JQUA.US,D,20220608,000000,40.1094,40.1788,39.7029,39.7722,30634.419575109,0
+JQUA.US,D,20220609,000000,39.6928,39.8317,38.9391,38.949,52507.217701177,0
+JQUA.US,D,20220610,000000,38.344,38.3688,37.9374,37.9374,90057.167945904,0
+JQUA.US,D,20220613,000000,37.0645,37.1736,36.4992,36.5686,37638.675525224,0
+JQUA.US,D,20220614,000000,36.8165,36.8513,36.2215,36.4694,150528.48781348,0
+JQUA.US,D,20220615,000000,36.8389,37.2232,36.5191,36.8959,108071.42461219,0
+JQUA.US,D,20220616,000000,36.1223,36.1223,35.4806,35.7553,52699.791889527,0
+JQUA.US,D,20220617,000000,35.8545,36.0429,35.5471,35.869,74564.524081004,0
+JQUA.US,D,20220621,000000,36.5787,36.7132,36.2948,36.6136,23590.557742457,0
+JQUA.US,D,20220622,000000,36.1852,36.9523,36.1852,36.6036,70413.343264642,0
+JQUA.US,D,20220623,000000,36.783,37.071,36.5887,37.0113,29950.161786886,0
+JQUA.US,D,20220624,000000,37.3509,38.1379,37.3509,38.1379,31634.412984259,0
+JQUA.US,D,20220627,000000,38.2276,38.2636,37.9486,38.0383,677088.05212603,0
+JQUA.US,D,20220628,000000,38.2774,38.4293,37.321,37.3489,140901.96593322,0
+JQUA.US,D,20220629,000000,37.2811,37.4106,37.128,37.2811,251122.0542733,0
+JQUA.US,D,20220630,000000,36.9025,37.351,36.6634,37.1018,315201.89035355,0
+JQUA.US,D,20220701,000000,37.0221,37.4106,36.7694,37.3608,106236.30228384,0
+JQUA.US,D,20220705,000000,36.8627,37.4106,36.6336,37.4007,80656.360826731,0
+JQUA.US,D,20220706,000000,37.5494,37.7645,37.2728,37.5302,202125.19956547,0
+JQUA.US,D,20220707,000000,37.7494,38.1088,37.7494,38.0881,347903.26342291,0
+JQUA.US,D,20220708,000000,37.8789,38.1678,37.7992,37.9984,43772.464074738,0
+JQUA.US,D,20220711,000000,37.7394,37.9187,37.6279,37.6996,16391.8392755,0
+JQUA.US,D,20220712,000000,37.5999,37.8689,37.1426,37.321,34844.326768047,0
+JQUA.US,D,20220713,000000,36.783,37.4404,36.783,37.1815,87096.262902023,0
+JQUA.US,D,20220714,000000,36.7232,37.1117,36.5002,37.052,35223.734963879,0
+JQUA.US,D,20220715,000000,37.4505,37.6697,37.2713,37.6697,21579.092069314,0
+JQUA.US,D,20220718,000000,37.9686,37.9686,37.2612,37.3708,62057.329427857,0
+JQUA.US,D,20220719,000000,37.7294,38.3671,37.7294,38.3571,3067081.6539383,0
+JQUA.US,D,20220720,000000,38.377,38.6727,38.2376,38.5663,109748.33740876,0
+JQUA.US,D,20220721,000000,38.4866,38.8633,38.3372,38.8353,49594.071312378,0
+JQUA.US,D,20220722,000000,38.8353,38.8551,38.2874,38.4966,685876.6716041,0
+JQUA.US,D,20220725,000000,38.4535,38.5862,38.3272,38.5564,94801.86268881,0
+JQUA.US,D,20220726,000000,38.4418,38.4418,38.1276,38.2324,120742.14155943,0
+JQUA.US,D,20220727,000000,38.4866,39.1519,38.4866,39.0147,56285.908459507,0
+JQUA.US,D,20220728,000000,39.0844,39.5228,38.7457,39.453,127740.11494922,0
+JQUA.US,D,20220729,000000,39.453,39.8416,39.4331,39.7818,66158.551354235,0
+JQUA.US,D,20220801,000000,39.5726,39.887,39.5389,39.6822,83637.425222557,0
+JQUA.US,D,20220802,000000,39.5527,39.8177,39.3733,39.4231,26428.089408114,0
+JQUA.US,D,20220803,000000,39.6224,40.0886,39.6025,39.9711,51757.099518777,0
+JQUA.US,D,20220804,000000,39.9512,40.0109,39.8017,39.9213,437006.97709653,0
+JQUA.US,D,20220805,000000,39.5527,39.9512,39.5527,39.9512,63916.228842358,0
+JQUA.US,D,20220808,000000,40.0209,40.27,39.8515,39.9811,35388.345927151,0
+JQUA.US,D,20220809,000000,39.8117,39.8565,39.5975,39.6921,76659.526340475,0
+JQUA.US,D,20220810,000000,40.3497,40.5141,40.2301,40.5091,58801.244276321,0
+JQUA.US,D,20220811,000000,40.7183,40.9176,40.4294,40.4493,317172.20328587,0
+JQUA.US,D,20220812,000000,40.6685,41.077,40.6423,41.057,54765.26450002,0
+JQUA.US,D,20220815,000000,40.8279,41.2862,40.8279,41.2264,37820.372536944,0
+JQUA.US,D,20220816,000000,41.1467,41.4954,41.1288,41.336,47766.287384836,0
+JQUA.US,D,20220817,000000,40.9287,41.2102,40.8081,40.9873,73930.397016485,0
+JQUA.US,D,20220818,000000,40.9973,41.2531,40.9732,41.1467,36308.762105929,0
+JQUA.US,D,20220819,000000,40.9176,40.9673,40.5988,40.7083,25087.112292685,0
+JQUA.US,D,20220822,000000,40.2899,40.2899,39.8316,39.9014,39624.067055227,0
+JQUA.US,D,20220823,000000,39.8814,39.9965,39.7469,39.7619,36815.643425758,0
+JQUA.US,D,20220824,000000,39.7419,39.9601,39.7121,39.8416,35716.564128307,0
+JQUA.US,D,20220825,000000,40.1604,40.3596,40.001,40.3596,19850.676954967,0
+JQUA.US,D,20220826,000000,40.3147,40.3596,39.1143,39.1143,43472.350184384,0
+JQUA.US,D,20220829,000000,38.8254,39.0844,38.7556,38.8154,63466.55986952,0
+JQUA.US,D,20220830,000000,38.915,38.925,38.2475,38.397,43150.154335542,0
+JQUA.US,D,20220831,000000,38.5564,38.6759,38.1578,38.1578,87785.822242068,0
+JQUA.US,D,20220901,000000,37.8988,38.2575,37.6957,38.2575,58807.266628636,0
+JQUA.US,D,20220902,000000,38.4268,38.6759,37.7394,37.8689,44891.617879905,0
+JQUA.US,D,20220906,000000,38.0383,38.0981,37.58,37.7992,80078.21500451,0
+JQUA.US,D,20220907,000000,37.8789,38.4966,37.8091,38.4268,391480.00104742,0
+JQUA.US,D,20220908,000000,38.2077,38.7556,38.1567,38.7556,40967.051621427,0
+JQUA.US,D,20220909,000000,38.9549,39.3833,38.9549,39.2837,26734.225650783,0
+JQUA.US,D,20220912,000000,39.4431,39.6645,39.4331,39.5726,31979.694516974,0
+JQUA.US,D,20220913,000000,38.7158,38.7855,37.9586,37.9984,66871.196378153,0
+JQUA.US,D,20220914,000000,38.0184,38.2973,37.8241,38.1479,364177.66682827,0
+JQUA.US,D,20220915,000000,37.8689,38.0931,37.5401,37.6398,31947.575304628,0
+JQUA.US,D,20220916,000000,37.2313,37.4306,37.0819,37.4256,114811.12825473,0
+JQUA.US,D,20220919,000000,37.0819,37.592,37.0819,37.58,57381.9765808,0
+JQUA.US,D,20220920,000000,37.36,37.36,36.9112,37.16,75071,0
+JQUA.US,D,20220921,000000,37.32,37.58,36.62,36.62,38207,0
+JQUA.US,D,20220922,000000,36.52,36.52,36.22,36.28,167477,0
+JQUA.US,D,20220923,000000,35.9,35.9,35.35,35.75,443544,0
+JQUA.US,D,20220926,000000,35.61,35.905,35.29,35.38,249486,0
+JQUA.US,D,20220927,000000,35.71,35.91,35.1143,35.38,306616,0
+JQUA.US,D,20220928,000000,35.5,36.25,35.42,36.09,174597,0
+JQUA.US,D,20220929,000000,35.78,35.78,35.25,35.54,50255,0
+JQUA.US,D,20220930,000000,35.4916,35.7999,35.04,35.04,83354,0
+JQUA.US,D,20221003,000000,35.47,36.155,35.34,36,95699,0
+JQUA.US,D,20221004,000000,36.49,36.99,36.49,36.9718,48016,0
+JQUA.US,D,20221005,000000,36.63,37.22,36.48,37.03,333443,0
+JQUA.US,D,20221006,000000,36.85,37.14,36.63,36.67,345114,0
+JQUA.US,D,20221007,000000,36.31,36.31,35.66,35.7757,224479,0
+JQUA.US,D,20221010,000000,35.8799,35.8799,35.28,35.54,194703,0
+JQUA.US,D,20221011,000000,35.32,35.7525,35.17,35.365,427311,0
+JQUA.US,D,20221012,000000,35.4,35.52,35.2,35.23,122493,0
+JQUA.US,D,20221013,000000,34.54,36.18,34.47,36.06,122096,0
+JQUA.US,D,20221014,000000,36.25,36.4054,35.25,35.26,212104,0
+JQUA.US,D,20221017,000000,36.04,36.16,35.935,36.0811,49428,0
+JQUA.US,D,20221018,000000,36.77,36.9,36.145,36.46,118733,0
+JQUA.US,D,20221019,000000,36.23,36.4546,35.99,36.21,35753,0
+JQUA.US,D,20221020,000000,36.22,36.485,35.81,35.9,129095,0
+JQUA.US,D,20221021,000000,35.85,36.73,35.7716,36.67,161565,0
+JQUA.US,D,20221024,000000,36.86,37.2267,36.69,37.1,161908,0
+JQUA.US,D,20221025,000000,37.42,37.68,37.1,37.68,313541,0
+JQUA.US,D,20221026,000000,37.48,38.08,37.48,37.62,90797,0
+JQUA.US,D,20221027,000000,37.69,37.9387,37.43,37.435,80684,0
+JQUA.US,D,20221028,000000,37.77,38.4,37.77,38.4,48001,0
+JQUA.US,D,20221031,000000,38.17,38.37,38.07,38.16,156536,0
+JQUA.US,D,20221101,000000,38.51,38.56,38.04,38.2033,36117,0
+JQUA.US,D,20221102,000000,38.14,38.47,37.2,37.2,43456,0
+JQUA.US,D,20221103,000000,36.8,37.06,36.6,36.85,60190,0
+JQUA.US,D,20221104,000000,37.43,37.5399,36.82,37.4,170197,0
+JQUA.US,D,20221107,000000,37.52,37.835,37.37,37.75,71041,0
+JQUA.US,D,20221108,000000,37.94,38.37,37.716,38.1,51988,0
+JQUA.US,D,20221109,000000,37.86,38.04,37.42,37.48,83621,0
+JQUA.US,D,20221110,000000,38.67,39.3731,38.6239,39.35,61691,0
+JQUA.US,D,20221111,000000,39.45,39.731,39.33,39.66,58307,0
+JQUA.US,D,20221114,000000,39.6,39.96,39.45,39.45,39955,0
+JQUA.US,D,20221115,000000,40,40.0534,39.5901,39.83,142943,0
+JQUA.US,D,20221116,000000,39.63,39.73,39.4878,39.51,29614,0
+JQUA.US,D,20221117,000000,39.01,39.46,39.01,39.4078,702632,0
+JQUA.US,D,20221118,000000,39.71,39.74,39.3925,39.67,87365,0
+JQUA.US,D,20221121,000000,39.53,39.6539,39.42,39.57,119636,0
+JQUA.US,D,20221122,000000,39.76,40.14,39.64,40.14,102238,0
+JQUA.US,D,20221123,000000,40.18,40.375,40.07,40.27,46469,0
+JQUA.US,D,20221125,000000,40.27,40.38,40.27,40.3036,105898,0
+JQUA.US,D,20221128,000000,40.13,40.18,39.65,39.76,40660,0
+JQUA.US,D,20221129,000000,39.71,39.8099,39.54,39.67,178897,0
+JQUA.US,D,20221130,000000,39.72,40.77,39.51,40.77,40254,0
+JQUA.US,D,20221201,000000,40.96,41.06,40.68,40.8929,37882,0
+JQUA.US,D,20221202,000000,40.47,40.9637,40.39,40.84,108430,0
+JQUA.US,D,20221205,000000,40.59,40.59,40.05,40.22,56085,0
+JQUA.US,D,20221206,000000,40.17,40.18,39.42,39.6241,101208,0
+JQUA.US,D,20221207,000000,39.54,39.7851,39.5,39.605,55993,0
+JQUA.US,D,20221208,000000,39.75,40.04,39.68,39.95,106617,0
+JQUA.US,D,20221209,000000,39.88,40.01,39.63,39.63,139239,0
+JQUA.US,D,20221212,000000,39.7,40.2,39.7,40.2,75200,0
+JQUA.US,D,20221213,000000,41.25,41.25,40.3192,40.52,50761,0
+JQUA.US,D,20221214,000000,40.51,40.8799,40.15,40.38,383419,0
+JQUA.US,D,20221215,000000,39.86,39.86,39.24,39.4,87502,0
+JQUA.US,D,20221216,000000,39.09,39.25,38.81,39.05,245350,0
+JQUA.US,D,20221219,000000,39.02,39.0233,38.48,38.69,109816,0
+JQUA.US,D,20221220,000000,38.35,38.72,38.29,38.59,358595,0
+JQUA.US,D,20221221,000000,38.83,39.23,38.78,39.17,201760,0
+JQUA.US,D,20221222,000000,38.82,38.82,38.1114,38.64,113754,0
+JQUA.US,D,20221223,000000,38.64,38.87,38.44,38.87,61194,0
+JQUA.US,D,20221227,000000,38.88,38.9198,38.64,38.78,202064,0
+JQUA.US,D,20221228,000000,38.78,38.95,38.29,38.3,180512,0
+JQUA.US,D,20221229,000000,38.53,39.006,38.53,38.93,243300,0
+JQUA.US,D,20221230,000000,38.65,38.75,38.39,38.75,221341,0
+JQUA.US,D,20230103,000000,39.03,39.1489,38.4027,38.68,670904,0
+JQUA.US,D,20230104,000000,38.92,39.1918,38.75,39.04,237717,0
+JQUA.US,D,20230105,000000,38.81,38.81,38.55,38.6,117066,0
+JQUA.US,D,20230106,000000,38.96,39.65,38.86,39.54,77036,0
+JQUA.US,D,20230109,000000,39.75,40.0399,39.45,39.48,43406,0
+JQUA.US,D,20230110,000000,39.4,39.71,39.33,39.69,254194,0
+JQUA.US,D,20230111,000000,39.84,40.13,39.765,40.13,244198,0
+JQUA.US,D,20230112,000000,40.18,40.3156,39.89,40.19,29057,0
+JQUA.US,D,20230113,000000,39.95,40.3633,39.9,40.32,67773,0
+JQUA.US,D,20230117,000000,40.31,40.46,40.183,40.23,139182,0
+JQUA.US,D,20230118,000000,40.37,40.43,39.64,39.68,40278,0
+JQUA.US,D,20230119,000000,39.45,39.62,39.31,39.38,1329023,0
+JQUA.US,D,20230120,000000,39.53,40.03,39.44,40.03,93750,0
+JQUA.US,D,20230123,000000,40.1,40.5885,40.02,40.44,65955,0
+JQUA.US,D,20230124,000000,40.2928,40.4139,40.1483,40.38,42525,0
+JQUA.US,D,20230125,000000,39.97,40.345,39.8,40.31,38792,0
+JQUA.US,D,20230126,000000,40.56,40.65,40.25,40.65,280239,0
+JQUA.US,D,20230127,000000,40.52,40.8287,40.45,40.5948,168140,0
+JQUA.US,D,20230130,000000,40.39,40.55,40.14,40.15,185367,0
+JQUA.US,D,20230131,000000,40.19,40.69,40.18,40.68,205079,0
+JQUA.US,D,20230201,000000,40.63,41.37,40.35,41.16,186996,0
+JQUA.US,D,20230202,000000,41.49,41.79,41.39,41.63,82390,0
+JQUA.US,D,20230203,000000,41.25,41.5983,41.17,41.27,116402,0
+JQUA.US,D,20230206,000000,41.03,41.17,40.9531,41.03,77035,0
+JQUA.US,D,20230207,000000,40.95,41.62,40.7974,41.52,147097,0
+JQUA.US,D,20230208,000000,41.35,41.39,40.94,41.01,487777,0
+JQUA.US,D,20230209,000000,41.35,41.42,40.66,40.74,201276,0
+JQUA.US,D,20230210,000000,40.62,40.82,40.55,40.78,92074,0
+JQUA.US,D,20230213,000000,40.87,41.2905,40.8301,41.26,90699,0
+JQUA.US,D,20230214,000000,41.21,41.4871,40.93,41.29,90049,0
+JQUA.US,D,20230215,000000,41.07,41.37,41.01,41.34,256742,0
+JQUA.US,D,20230216,000000,40.85,41.26,40.84,40.88,93455,0
+JQUA.US,D,20230217,000000,40.69,40.75,40.44,40.71,117254,0
+JQUA.US,D,20230221,000000,40.35,40.46,40.0001,40.01,130921,0
+JQUA.US,D,20230222,000000,40.05,40.1802,39.83,39.935,120755,0
+JQUA.US,D,20230223,000000,40.22,40.25,39.7666,40.14,122008,0
+JQUA.US,D,20230224,000000,39.65,39.8,39.4801,39.72,50096,0
+JQUA.US,D,20230227,000000,40.07,40.141,39.771,39.85,99155,0
+JQUA.US,D,20230228,000000,39.78,40.01,39.72,39.76,77490,0
+JQUA.US,D,20230301,000000,39.71,39.8103,39.56,39.65,82352,0
+JQUA.US,D,20230302,000000,39.47,40.07,39.45,39.95,71670,0
+JQUA.US,D,20230303,000000,40.12,40.54,40.07,40.54,78172,0
+JQUA.US,D,20230306,000000,40.58,40.818,40.52,40.58,106310,0
+JQUA.US,D,20230307,000000,40.61,40.61,39.9557,40.03,315185,0
+JQUA.US,D,20230308,000000,40.02,40.17,39.8787,40.09,53696,0
+JQUA.US,D,20230309,000000,40.16,40.3,39.4401,39.47,225471,0
+JQUA.US,D,20230310,000000,39.44,39.55,38.77,38.9,203231,0
+JQUA.US,D,20230313,000000,38.55,39.3145,38.55,38.82,137354,0
+JQUA.US,D,20230314,000000,39.36,39.6056,39.07,39.47,122824,0
+JQUA.US,D,20230315,000000,38.94,39.1362,38.67,39.11,64749,0
+JQUA.US,D,20230316,000000,38.97,39.8,38.86,39.79,173291,0
+JQUA.US,D,20230317,000000,39.82,39.82,39.2572,39.34,459204,0
+JQUA.US,D,20230320,000000,39.46,39.84,39.46,39.8,370678,0
+JQUA.US,D,20230321,000000,40.08,40.18,39.86,40.14,349063,0
+JQUA.US,D,20230322,000000,40.17,40.3764,39.51,39.51,604496,0
+JQUA.US,D,20230323,000000,39.75,40.11,39.37,39.63,760078,0
+JQUA.US,D,20230324,000000,39.55,39.8739,39.307,39.84,579113,0
+JQUA.US,D,20230327,000000,40.14,40.14,39.87,39.89,76790,0
+JQUA.US,D,20230328,000000,39.9,39.97,39.8,39.96,161673,0
+JQUA.US,D,20230329,000000,40.31,40.4554,40.2,40.42,77891,0
+JQUA.US,D,20230330,000000,40.68,40.7,40.4955,40.67,97904,0
+JQUA.US,D,20230331,000000,40.75,41.25,40.75,41.23,217592,0
+JQUA.US,D,20230403,000000,41.21,41.46,41.15,41.46,160733,0
+JQUA.US,D,20230404,000000,41.51,41.54,41.1,41.21,113503,0
+JQUA.US,D,20230405,000000,41.19,41.2384,40.9885,41.13,131646,0
+JQUA.US,D,20230406,000000,41.06,41.2255,40.9401,41.21,62975,0
+JQUA.US,D,20230410,000000,41.04,41.28,40.92,41.27,170274,0
+JQUA.US,D,20230411,000000,41.39,41.505,41.27,41.36,138343,0
+JQUA.US,D,20230412,000000,41.58,41.58,41.22,41.28,129887,0
+JQUA.US,D,20230413,000000,41.38,41.75,41.29,41.74,1569396,0
+JQUA.US,D,20230414,000000,41.66,41.89,41.38,41.62,183228,0
+JQUA.US,D,20230417,000000,41.62,41.72,41.4433,41.72,134295,0
+JQUA.US,D,20230418,000000,41.88,41.89,41.64,41.75,186849,0
+JQUA.US,D,20230419,000000,41.55,41.76,41.55,41.71,628327,0
+JQUA.US,D,20230420,000000,41.43,41.73,41.43,41.55,327920,0
+JQUA.US,D,20230421,000000,41.62,41.65,41.44,41.6,126622,0
+JQUA.US,D,20230424,000000,41.63,41.7074,41.508,41.69,182809,0
+JQUA.US,D,20230425,000000,41.54,41.54,41.03,41.03,441219,0
+JQUA.US,D,20230426,000000,41.07,41.07,40.644,40.7,314792,0
+JQUA.US,D,20230427,000000,40.93,41.44,40.88,41.43,211216,0
+JQUA.US,D,20230428,000000,41.35,41.8,41.31,41.8,126774,0
+JQUA.US,D,20230501,000000,41.76,42.0149,41.76,41.9,100097,0
+JQUA.US,D,20230502,000000,41.84,41.84,41.12,41.42,197431,0
+JQUA.US,D,20230503,000000,41.4,41.55,41.11,41.14,128595,0
+JQUA.US,D,20230504,000000,41.03,41.045,40.72,40.81,566523,0
+JQUA.US,D,20230505,000000,41.17,41.5401,41.15,41.44,285666,0
+JQUA.US,D,20230508,000000,41.48,41.5,41.3699,41.46,371621,0
+JQUA.US,D,20230509,000000,41.32,41.4643,41.2915,41.31,126692,0
+JQUA.US,D,20230510,000000,41.58,41.6538,41.0955,41.47,91590,0
+JQUA.US,D,20230511,000000,41.43,41.43,41.17,41.36,497604,0
+JQUA.US,D,20230512,000000,41.49,41.51,41.14,41.4,110039,0
+JQUA.US,D,20230515,000000,41.45,41.59,41.29,41.59,77211,0
+JQUA.US,D,20230516,000000,41.39,41.5,41.25,41.26,235972,0
+JQUA.US,D,20230517,000000,41.44,41.7259,41.25,41.61,121096,0
+JQUA.US,D,20230518,000000,41.56,42.0777,41.56,42.03,298487,0
+JQUA.US,D,20230519,000000,42.11,42.2039,41.92,42.02,97299,0
+JQUA.US,D,20230522,000000,42.04,42.205,41.918,41.99,1055540,0
+JQUA.US,D,20230523,000000,41.86,41.86,41.4369,41.5,358920,0
+JQUA.US,D,20230524,000000,41.31,41.52,41.075,41.15,693797,0
+JQUA.US,D,20230525,000000,41.49,41.66,41.27,41.54,235682,0
+JQUA.US,D,20230526,000000,41.58,42.08,41.58,42.02,108232,0
+JQUA.US,D,20230530,000000,42.21,42.23,41.855,41.94,167746,0
+JQUA.US,D,20230531,000000,41.73,41.82,41.56,41.73,348472,0
+JQUA.US,D,20230601,000000,41.73,42.17,41.6215,42.04,104631,0
+JQUA.US,D,20230602,000000,42.3,42.73,42.28,42.69,162167,0
+JQUA.US,D,20230605,000000,42.68,42.75,42.49,42.57,962738,0
+JQUA.US,D,20230606,000000,42.53,42.66,42.46,42.63,524174,0
+JQUA.US,D,20230607,000000,42.66,42.75,42.46,42.51,295361,0
+JQUA.US,D,20230608,000000,42.49,42.73,42.4546,42.71,259865,0
+JQUA.US,D,20230609,000000,42.78,42.9,42.59,42.73,102817,0
+JQUA.US,D,20230612,000000,42.8,43.09,42.73,43.09,140724,0
+JQUA.US,D,20230613,000000,43.29,43.41,43.19,43.4,419728,0
+JQUA.US,D,20230614,000000,43.44,43.6491,43.17,43.46,178686,0
+JQUA.US,D,20230615,000000,43.48,44.1356,43.4244,44.03,122746,0
+JQUA.US,D,20230616,000000,44.24,44.26,43.931,43.97,309937,0
+JQUA.US,D,20230620,000000,43.6,43.7125,43.37,43.53,162085,0
+JQUA.US,D,20230621,000000,43.46,43.54,43.27,43.35,164521,0
+JQUA.US,D,20230622,000000,43.23,43.44,43.18,43.43,153446,0
+JQUA.US,D,20230623,000000,43.19,43.2636,43.05,43.1,157234,0
+JQUA.US,D,20230626,000000,43.07,43.2528,43.04,43.05,112187,0
+JQUA.US,D,20230627,000000,43.19,43.64,43.1664,43.6,121626,0
+JQUA.US,D,20230628,000000,43.47,43.62,43.35,43.59,484562,0
+JQUA.US,D,20230629,000000,43.55,43.81,43.51,43.81,164520,0
+JQUA.US,D,20230630,000000,44.06,44.38,44.06,44.28,164482,0
+JQUA.US,D,20230703,000000,44.24,44.27,44.09,44.27,72223,0
+JQUA.US,D,20230705,000000,44.07,44.21,43.9713,44.15,356694,0
+JQUA.US,D,20230706,000000,43.79,43.82,43.53,43.79,1753305,0
+JQUA.US,D,20230707,000000,43.72,44,43.61,43.62,1053843,0
+JQUA.US,D,20230710,000000,43.64,44.07,43.64,44.07,236520,0
+JQUA.US,D,20230711,000000,44.18,44.4099,44.07,44.35,204834,0
+JQUA.US,D,20230712,000000,44.73,44.76,44.5562,44.66,179578,0
+JQUA.US,D,20230713,000000,44.84,45,44.79,44.95,143846,0
+JQUA.US,D,20230714,000000,44.96,45.0046,44.79,44.82,129119,0
+JQUA.US,D,20230717,000000,44.75,45.17,44.75,45.08,143811,0
+JQUA.US,D,20230718,000000,45.03,45.31,45.02,45.29,1498193,0
+JQUA.US,D,20230719,000000,45.38,45.45,45.23,45.33,257057,0
+JQUA.US,D,20230720,000000,45.26,45.35,45.12,45.2,441142,0
+JQUA.US,D,20230721,000000,45.39,45.4499,45.27,45.27,340457,0
+JQUA.US,D,20230724,000000,45.36,45.4305,45.27,45.37,438204,0
+JQUA.US,D,20230725,000000,45.32,45.6,45.32,45.52,239643,0
+JQUA.US,D,20230726,000000,45.43,45.6118,45.31,45.48,597997,0
+JQUA.US,D,20230727,000000,45.8,45.849,45.12,45.22,154516,0
+JQUA.US,D,20230728,000000,45.52,45.5999,45.36,45.57,209623,0
+JQUA.US,D,20230731,000000,45.62,45.71,45.47,45.64,184237,0
+JQUA.US,D,20230801,000000,45.5,45.56,45.395,45.53,160530,0
+JQUA.US,D,20230802,000000,45.19,45.235,44.8599,44.94,306933,0
+JQUA.US,D,20230803,000000,44.76,44.9683,44.67,44.85,222130,0
+JQUA.US,D,20230804,000000,44.96,45.09,44.49,44.57,384911,0
+JQUA.US,D,20230807,000000,44.77,45.04,44.7647,45.04,132662,0
+JQUA.US,D,20230808,000000,44.84,44.88,44.55,44.85,159395,0
+JQUA.US,D,20230809,000000,44.88,44.94,44.61,44.7,166841,0
+JQUA.US,D,20230810,000000,44.91,45.2199,44.57,44.69,224285,0
+JQUA.US,D,20230811,000000,44.55,44.75,44.44,44.66,173641,0
+JQUA.US,D,20230814,000000,44.6,44.87,44.5485,44.87,348714,0
+JQUA.US,D,20230815,000000,44.74,44.7899,44.395,44.46,175495,0
+JQUA.US,D,20230816,000000,44.44,44.6399,44.2,44.21,204476,0
+JQUA.US,D,20230817,000000,44.33,44.34,43.8721,43.89,885782,0
+JQUA.US,D,20230818,000000,43.55,44.02,43.53,43.92,223373,0
+JQUA.US,D,20230821,000000,44.06,44.28,43.86,44.18,216911,0
+JQUA.US,D,20230822,000000,44.38,44.38,44.05,44.08,225624,0
+JQUA.US,D,20230823,000000,44.2,44.61,44.1707,44.57,685663,0
+JQUA.US,D,20230824,000000,44.71,44.815,44.02,44.02,160785,0
+JQUA.US,D,20230825,000000,44.14,44.4799,43.91,44.34,240562,0
+JQUA.US,D,20230828,000000,44.54,44.68,44.4456,44.61,120987,0
+JQUA.US,D,20230829,000000,44.63,45.21,44.59,45.18,229245,0
+JQUA.US,D,20230830,000000,45.24,45.405,45.19,45.37,296816,0
+JQUA.US,D,20230831,000000,45.4,45.5399,45.3,45.32,181727,0
+JQUA.US,D,20230901,000000,45.54,45.6199,45.3,45.42,245326,0
+JQUA.US,D,20230905,000000,45.38,45.39,45.13,45.17,255348,0
+JQUA.US,D,20230906,000000,45.08,45.1299,44.73,44.98,303532,0
+JQUA.US,D,20230907,000000,44.7,44.89,44.68,44.83,395185,0
+JQUA.US,D,20230908,000000,44.85,45.03,44.81,44.91,746929,0
+JQUA.US,D,20230911,000000,45.08,45.1699,44.86,45,697246,0
+JQUA.US,D,20230912,000000,44.87,45.01,44.76,44.83,445825,0
+JQUA.US,D,20230913,000000,44.83,44.9099,44.698,44.81,634353,0
+JQUA.US,D,20230914,000000,45.03,45.1901,44.8701,45.17,359823,0
+JQUA.US,D,20230915,000000,45.03,45.03,44.5001,44.57,503429,0
+JQUA.US,D,20230918,000000,44.49,44.7598,44.49,44.63,614725,0
+JQUA.US,D,20230919,000000,44.44,44.4943,44.195,44.47,1375029,0
+JQUA.US,D,20230920,000000,44.62,44.6899,44.19,44.2,425938,0
+JQUA.US,D,20230921,000000,43.93,43.93,43.44,43.46,792602,0
+JQUA.US,D,20230922,000000,43.57,43.76,43.44,43.49,292092,0
+JQUA.US,D,20230925,000000,43.37,43.5899,43.3441,43.57,275957,0
+JQUA.US,D,20230926,000000,43.37,43.41,43.01,43.08,433120,0
+JQUA.US,D,20230927,000000,43.24,43.3,42.84,43.18,711908,0
+JQUA.US,D,20230928,000000,43.11,43.6099,43.105,43.42,666732,0
+JQUA.US,D,20230929,000000,43.76,43.7999,43.14,43.27,518166,0
+JQUA.US,D,20231002,000000,43.19,43.28,42.9,43.18,392258,0
+JQUA.US,D,20231003,000000,42.93,43.1336,42.47,42.64,449121,0
+JQUA.US,D,20231004,000000,42.65,42.98,42.5245,42.94,535689,0
+JQUA.US,D,20231005,000000,42.92,42.97,42.62,42.92,276468,0
+JQUA.US,D,20231006,000000,42.71,43.58,42.6,43.42,588561,0
+JQUA.US,D,20231009,000000,43.31,43.73,43.23,43.66,232899,0
+JQUA.US,D,20231010,000000,43.77,44.17,43.73,43.93,1591201,0
+JQUA.US,D,20231011,000000,44.01,44.1,43.78,44.1,771897,0
+JQUA.US,D,20231012,000000,44.19,44.19,43.6197,43.86,395441,0
+JQUA.US,D,20231013,000000,43.95,44.07,43.51,43.67,287636,0
+JQUA.US,D,20231016,000000,43.91,44.25,43.9,44.15,285118,0
+JQUA.US,D,20231017,000000,43.91,44.3599,43.8937,44.21,1496865,0
+JQUA.US,D,20231018,000000,44.02,44.1191,43.58,43.69,313371,0
+JQUA.US,D,20231019,000000,43.74,43.7991,43.1106,43.21,451849,0
+JQUA.US,D,20231020,000000,43.21,43.2399,42.71,42.75,1044753,0
+JQUA.US,D,20231023,000000,42.61,42.96,42.41,42.5894,656605,0
+JQUA.US,D,20231024,000000,42.8,42.97,42.58,42.85,304420,0
+JQUA.US,D,20231025,000000,42.63,42.68,42.23,42.31,581487,0
+JQUA.US,D,20231026,000000,42.24,42.32,41.84,41.89,1073968,0
+JQUA.US,D,20231027,000000,41.95,41.95,41.37,41.5,538361,0
+JQUA.US,D,20231030,000000,41.77,42.03,41.62,41.9169,261836,0
+JQUA.US,D,20231031,000000,42.02,42.2299,41.8,42.2,749171,0
+JQUA.US,D,20231101,000000,42.21,42.4902,42.08,42.41,1004090,0
+JQUA.US,D,20231102,000000,42.82,43.25,42.82,43.25,683991,0
+JQUA.US,D,20231103,000000,43.5,43.84,43.46,43.69,432835,0
+JQUA.US,D,20231106,000000,43.71,43.81,43.5301,43.72,769995,0
+JQUA.US,D,20231107,000000,43.74,43.9692,43.645,43.9,773391,0
+JQUA.US,D,20231108,000000,43.93,44.0396,43.72,43.96,867472,0
+JQUA.US,D,20231109,000000,44.04,44.04,43.58,43.64,285284,0
+JQUA.US,D,20231110,000000,43.8,44.32,43.71,44.32,306120,0
+JQUA.US,D,20231113,000000,44.18,44.36,44.115,44.3,432811,0
+JQUA.US,D,20231114,000000,44.79,45.2299,44.79,45.11,681274,0
+JQUA.US,D,20231115,000000,45.21,45.3201,45.06,45.12,409184,0
+JQUA.US,D,20231116,000000,45.02,45.13,44.89,45.05,339116,0
+JQUA.US,D,20231117,000000,45.16,45.235,45.0483,45.18,219506,0
+JQUA.US,D,20231120,000000,45.08,45.5701,45.08,45.5,2636487,0
+JQUA.US,D,20231121,000000,45.43,45.58,45.3,45.5,747707,0
+JQUA.US,D,20231122,000000,45.56,45.7852,45.52,45.65,408876,0
+JQUA.US,D,20231124,000000,45.64,45.72,45.6,45.71,140509,0
+JQUA.US,D,20231127,000000,45.57,45.6997,45.54,45.61,322980,0
+JQUA.US,D,20231128,000000,45.46,45.6995,45.4201,45.53,380595,0
+JQUA.US,D,20231129,000000,45.69,45.849,45.5,45.57,333478,0
+JQUA.US,D,20231130,000000,45.61,45.79,45.45,45.75,860336,0
+JQUA.US,D,20231201,000000,45.76,46.17,45.72,46.17,522579,0
+JQUA.US,D,20231204,000000,45.86,46.1112,45.828,46.06,608269,0
+JQUA.US,D,20231205,000000,45.86,45.92,45.72,45.85,458674,0
+JQUA.US,D,20231206,000000,46.05,46.08,45.72,45.73,633853,0
+JQUA.US,D,20231207,000000,45.88,46.06,45.8,46,1968818,0
+JQUA.US,D,20231208,000000,45.93,46.22,45.925,46.18,510766,0
+JQUA.US,D,20231211,000000,46.25,46.65,46.25,46.65,549492,0
+JQUA.US,D,20231212,000000,46.65,46.98,46.5677,46.94,495656,0
+JQUA.US,D,20231213,000000,46.97,47.6,46.955,47.59,1690602,0
+JQUA.US,D,20231214,000000,47.8,47.8,47.38,47.64,448839,0
+JQUA.US,D,20231215,000000,47.48,47.615,47.39,47.54,390315,0
+JQUA.US,D,20231218,000000,47.71,47.84,47.58,47.81,404228,0
+JQUA.US,D,20231219,000000,47.68,47.85,47.66,47.81,375395,0
+JQUA.US,D,20231220,000000,47.72,47.88,47.13,47.15,561343,0
+JQUA.US,D,20231221,000000,47.49,47.63,47.2205,47.63,518869,0
+JQUA.US,D,20231222,000000,47.76,47.8875,47.56,47.78,449533,0
+JQUA.US,D,20231226,000000,47.79,48.02,47.79,47.95,490622,0
+JQUA.US,D,20231227,000000,47.94,48.02,47.86,48.01,413854,0
+JQUA.US,D,20231228,000000,47.99,48.0593,47.94,47.98,478307,0
+JQUA.US,D,20231229,000000,47.94,48.04,47.6844,47.86,454588,0
+JQUA.US,D,20240102,000000,47.58,47.68,47.3695,47.58,555569,0
+JQUA.US,D,20240103,000000,47.35,47.4,47.11,47.17,1379296,0
+JQUA.US,D,20240104,000000,47.12,47.4,47.06,47.06,594061,0
+JQUA.US,D,20240105,000000,47.07,47.36,46.98,47.13,706563,0
+JQUA.US,D,20240108,000000,47.16,47.775,47.16,47.77,612155,0
+JQUA.US,D,20240109,000000,47.56,47.82,47.47,47.75,364807,0
+JQUA.US,D,20240110,000000,47.81,48.0801,47.74,48.05,363369,0
+JQUA.US,D,20240111,000000,48.09,48.181,47.65,48.1,569442,0
+JQUA.US,D,20240112,000000,48.34,48.415,48.1298,48.29,550438,0
+JQUA.US,D,20240116,000000,48.15,48.3093,47.97,48.17,3680686,0
+JQUA.US,D,20240117,000000,47.89,47.99,47.72,47.97,308659,0
+JQUA.US,D,20240118,000000,48.17,48.48,48.025,48.44,345100,0
+JQUA.US,D,20240119,000000,48.63,49.11,48.51,49.09,809361,0
+JQUA.US,D,20240122,000000,49.25,49.37,49.17,49.28,412695,0
+JQUA.US,D,20240123,000000,49.34,49.39,49.17,49.34,662025,0
+JQUA.US,D,20240124,000000,49.61,49.61,49.23,49.23,670478,0
+JQUA.US,D,20240125,000000,49.57,49.59,49.29,49.51,643874,0
+JQUA.US,D,20240126,000000,49.48,49.58,49.33,49.45,655280,0
+JQUA.US,D,20240129,000000,49.46,49.81,49.4137,49.79,605659,0
+JQUA.US,D,20240130,000000,49.74,49.89,49.715,49.85,2432734,0
+JQUA.US,D,20240131,000000,49.69,49.69,49.08,49.12,1574542,0
+JQUA.US,D,20240201,000000,49.25,49.71,49.15,49.71,567064,0
+JQUA.US,D,20240202,000000,49.78,50.27,49.6612,50.09,971813,0
+JQUA.US,D,20240205,000000,50.02,50.09,49.7,49.98,930699,0
+JQUA.US,D,20240206,000000,50.15,50.15,49.89,50.12,612814,0
+JQUA.US,D,20240207,000000,50.37,50.6001,50.21,50.56,1356338,0
+JQUA.US,D,20240208,000000,50.57,50.75,50.5251,50.71,464009,0
+JQUA.US,D,20240209,000000,50.8,51.0082,50.72,50.94,480161,0
+JQUA.US,D,20240212,000000,50.95,51.09,50.795,50.85,299360,0
+JQUA.US,D,20240213,000000,50.16,50.385,49.87,50.17,502368,0
+JQUA.US,D,20240214,000000,50.5,50.71,50.27,50.7,398610,0
+JQUA.US,D,20240215,000000,50.85,51.09,50.7992,51.06,461646,0
+JQUA.US,D,20240216,000000,51.04,51.13,50.69,50.74,624222,0
+JQUA.US,D,20240220,000000,50.51,50.5746,50.2551,50.46,985160,0
+JQUA.US,D,20240221,000000,50.12,50.41,50.015,50.41,333909,0
+JQUA.US,D,20240222,000000,51.02,51.54,50.96,51.46,831931,0
+JQUA.US,D,20240223,000000,51.61,51.68,51.415,51.54,710621,0
+JQUA.US,D,20240226,000000,51.54,51.625,51.415,51.44,625982,0
+JQUA.US,D,20240227,000000,51.5,51.52,51.3101,51.51,645695,0
+JQUA.US,D,20240228,000000,51.37,51.565,51.3377,51.51,340110,0
+JQUA.US,D,20240229,000000,51.71,51.74,51.3729,51.62,1095127,0
+JQUA.US,D,20240301,000000,51.75,52.1794,51.69,52.17,458879,0
+JQUA.US,D,20240304,000000,52.16,52.32,52.12,52.16,320691,0
+JQUA.US,D,20240305,000000,52.02,52.02,51.39,51.64,328994,0
+JQUA.US,D,20240306,000000,52.08,52.2797,51.9111,52.07,1206685,0
+JQUA.US,D,20240307,000000,52.35,52.585,52.28,52.54,540001,0
+JQUA.US,D,20240308,000000,52.6,52.7,52.01,52.09,583989,0
+JQUA.US,D,20240311,000000,51.97,52.03,51.69,52.02,387470,0
+JQUA.US,D,20240312,000000,52.22,52.5599,52.01,52.52,518285,0
+JQUA.US,D,20240313,000000,52.51,52.6,52.31,52.44,490506,0
+JQUA.US,D,20240314,000000,52.57,52.63,51.96,52.28,472529,0
+JQUA.US,D,20240315,000000,51.89,52.0393,51.7,51.8,889821,0
+JQUA.US,D,20240318,000000,52.11,52.18,51.94,51.99,443663,0
+JQUA.US,D,20240319,000000,51.77,52.18,51.74,52.18,387431,0
+JQUA.US,D,20240320,000000,52.19,52.625,52.11,52.61,503051,0
+JQUA.US,D,20240321,000000,52.88,53.035,52.78,52.87,462882,0
+JQUA.US,D,20240322,000000,52.87,52.87,52.6074,52.65,968099,0
+JQUA.US,D,20240325,000000,52.53,52.54,52.42,52.44,3138532,0
+JQUA.US,D,20240326,000000,52.58,52.6,52.3,52.34,441560,0
+JQUA.US,D,20240327,000000,52.66,52.8,52.46,52.8,421665,0
+JQUA.US,D,20240328,000000,52.85,52.955,52.79,52.87,855347,0
+JQUA.US,D,20240401,000000,52.86,52.89,52.55,52.67,472293,0
+JQUA.US,D,20240402,000000,52.29,52.34,52.0998,52.31,335641,0
+JQUA.US,D,20240403,000000,52.25,52.47,52.13,52.29,499731,0
+JQUA.US,D,20240404,000000,52.67,52.715,51.58,51.64,464593,0
+JQUA.US,D,20240405,000000,51.76,52.29,51.71,52.11,373668,0
+JQUA.US,D,20240408,000000,52.18,52.25,52.05,52.16,200981,0
+JQUA.US,D,20240409,000000,52.36,52.3657,51.77,52.28,706258,0
+JQUA.US,D,20240410,000000,51.7,51.85,51.48,51.66,583909,0
+JQUA.US,D,20240411,000000,51.79,51.99,51.42,51.79,1038062,0
+JQUA.US,D,20240412,000000,51.49,51.58,50.95,51.13,468331,0
+JQUA.US,D,20240415,000000,51.5,51.55,50.36,50.44,480126,0
+JQUA.US,D,20240416,000000,50.48,50.6441,50.26,50.4,651873,0
+JQUA.US,D,20240417,000000,50.57,50.57,49.95,50.02,581535,0
+JQUA.US,D,20240418,000000,50.21,50.39,49.88,49.99,386867,0
+JQUA.US,D,20240419,000000,50.02,50.1,49.605,49.78,507863,0
+JQUA.US,D,20240422,000000,50.1,50.43,49.8,50.16,495962,0
+JQUA.US,D,20240423,000000,50.35,50.755,50.31,50.64,468569,0
+JQUA.US,D,20240424,000000,50.78,50.8321,50.454,50.7,415691,0
+JQUA.US,D,20240425,000000,50.18,50.5397,49.9411,50.48,451686,0
+JQUA.US,D,20240426,000000,50.61,50.8899,50.531,50.76,371927,0
+JQUA.US,D,20240429,000000,50.83,50.935,50.5943,50.82,410406,0
+JQUA.US,D,20240430,000000,50.67,50.7,50.06,50.06,333523,0
+JQUA.US,D,20240501,000000,49.96,50.63,49.84,49.91,480827,0
+JQUA.US,D,20240502,000000,50.22,50.31,49.6932,50.24,364622,0
+JQUA.US,D,20240503,000000,50.69,50.88,50.485,50.74,453358,0
+JQUA.US,D,20240506,000000,51,51.26,50.94,51.26,389292,0
+JQUA.US,D,20240507,000000,51.29,51.42,51.24,51.32,336770,0
+JQUA.US,D,20240508,000000,51.16,51.28,51.13,51.22,403238,0
+JQUA.US,D,20240509,000000,51.19,51.539,51.16,51.51,386383,0
+JQUA.US,D,20240510,000000,51.7,51.805,51.61,51.74,309844,0
+JQUA.US,D,20240513,000000,51.9,51.9,51.6,51.71,313844,0
+JQUA.US,D,20240514,000000,51.73,51.89,51.59,51.87,382322,0
+JQUA.US,D,20240515,000000,52.15,52.56,52.1101,52.56,322739,0
+JQUA.US,D,20240516,000000,52.59,52.6399,52.42,52.44,286237,0
+JQUA.US,D,20240517,000000,52.48,52.51,52.28,52.51,237845,0
+JQUA.US,D,20240520,000000,52.51,52.65,52.45,52.55,238837,0
+JQUA.US,D,20240521,000000,52.46,52.47,52.3278,52.44,304697,0
+JQUA.US,D,20240522,000000,52.46,52.53,52.18,52.36,335835,0
+JQUA.US,D,20240523,000000,52.59,52.59,51.7669,51.83,923312,0
+JQUA.US,D,20240524,000000,52.03,52.19,51.895,52.05,260802,0
+JQUA.US,D,20240528,000000,52.14,52.14,51.56,51.8,410709,0
+JQUA.US,D,20240529,000000,51.41,51.48,51.29,51.34,408968,0
+JQUA.US,D,20240530,000000,51.18,51.23,50.92,51,424253,0
+JQUA.US,D,20240531,000000,51.19,51.55,50.7248,51.55,348680,0
+JQUA.US,D,20240603,000000,51.69,51.69,51.02,51.48,373784,0
+JQUA.US,D,20240604,000000,51.39,51.59,51.22,51.5,469773,0
+JQUA.US,D,20240605,000000,51.77,52.12,51.55,52.12,351715,0
+JQUA.US,D,20240606,000000,52.12,52.23,51.96,52.08,365327,0
+JQUA.US,D,20240607,000000,52.04,52.3,51.907,52.06,348349,0
+JQUA.US,D,20240610,000000,51.96,52.26,51.925,52.24,246458,0
+JQUA.US,D,20240611,000000,52.11,52.37,51.84,52.37,447954,0
+JQUA.US,D,20240612,000000,52.84,52.9,52.52,52.66,818827,0
+JQUA.US,D,20240613,000000,52.78,52.78,52.45,52.7,394593,0
+JQUA.US,D,20240614,000000,52.58,52.77,52.425,52.77,913417,0
+JQUA.US,D,20240617,000000,52.72,53.31,52.62,53.22,320384,0
+JQUA.US,D,20240618,000000,53.27,53.44,53.26,53.44,1171243,0
+JQUA.US,D,20240620,000000,53.51,53.5397,53.24,53.32,346610,0
+JQUA.US,D,20240621,000000,53.41,53.4119,53.16,53.35,301930,0
+JQUA.US,D,20240624,000000,53.32,53.56,53.26,53.28,271650,0
+JQUA.US,D,20240625,000000,53.14,53.14,52.89,53.09,557003,0
+JQUA.US,D,20240626,000000,52.94,53.02,52.8,52.95,398050,0
+JQUA.US,D,20240627,000000,53.03,53.115,52.88,53.03,300102,0
+JQUA.US,D,20240628,000000,53.14,53.4101,52.82,52.95,350436,0
+JQUA.US,D,20240701,000000,53.06,53.06,52.65,52.83,352071,0
+JQUA.US,D,20240702,000000,52.69,53.02,52.681,53.01,1610818,0
+JQUA.US,D,20240703,000000,53.03,53.155,53.01,53.07,240807,0
+JQUA.US,D,20240705,000000,53.13,53.385,53.07,53.37,347270,0
+JQUA.US,D,20240708,000000,53.43,53.46,53.235,53.33,202175,0
+JQUA.US,D,20240709,000000,53.41,53.41,53.17,53.2,621880,0
+JQUA.US,D,20240710,000000,53.29,53.619,53.16,53.61,413847,0
+JQUA.US,D,20240711,000000,53.75,53.8997,53.5,53.59,508241,0
+JQUA.US,D,20240712,000000,53.77,54.345,53.7428,54.01,365650,0
+JQUA.US,D,20240715,000000,54.13,54.455,54.07,54.18,407707,0
+JQUA.US,D,20240716,000000,54.37,54.76,54.33,54.75,600029,0
+JQUA.US,D,20240717,000000,54.24,54.49,54.16,54.16,435570,0
+JQUA.US,D,20240718,000000,54.24,54.47,53.602,53.8,360201,0
+JQUA.US,D,20240719,000000,53.76,53.84,53.3,53.395,339343,0
+JQUA.US,D,20240722,000000,53.72,53.96,53.4799,53.96,430760,0
+JQUA.US,D,20240723,000000,53.81,53.9698,53.6977,53.7,252831,0
+JQUA.US,D,20240724,000000,53.38,53.4319,52.72,52.75,276538,0
+JQUA.US,D,20240725,000000,52.83,53.6,52.7701,52.81,412914,0
+JQUA.US,D,20240726,000000,53.28,53.78,53.1803,53.52,379002,0
+JQUA.US,D,20240729,000000,53.74,53.78,53.45,53.56,230829,0
+JQUA.US,D,20240730,000000,53.65,53.78,53.1883,53.47,291613,0
+JQUA.US,D,20240731,000000,54.03,54.24,53.75,53.92,969653,0
+JQUA.US,D,20240801,000000,54.06,54.25,52.9866,53.27,296448,0
+JQUA.US,D,20240802,000000,52.72,52.89,52.09,52.65,438546,0
+JQUA.US,D,20240805,000000,50.97,51.87,50.97,51.29,729217,0
+JQUA.US,D,20240806,000000,51.55,52.45,51.48,51.68,515039,0
+JQUA.US,D,20240807,000000,52.3,52.605,51.41,51.42,362668,0
+JQUA.US,D,20240808,000000,51.86,52.63,51.8253,52.56,364677,0
+JQUA.US,D,20240809,000000,52.55,52.91,52.34,52.8,349883,0
+JQUA.US,D,20240812,000000,52.87,52.87,52.4701,52.64,241165,0
+JQUA.US,D,20240813,000000,52.91,53.41,52.8703,53.37,620220,0
+JQUA.US,D,20240814,000000,53.45,53.65,53.24,53.49,267595,0
+JQUA.US,D,20240815,000000,54.08,54.4,54.0544,54.38,309335,0
+JQUA.US,D,20240816,000000,54.19,54.5127,54.19,54.39,230361,0
+JQUA.US,D,20240819,000000,54.48,54.9,54.4324,54.9,274855,0
+JQUA.US,D,20240820,000000,54.86,54.9399,54.65,54.8,466456,0
+JQUA.US,D,20240821,000000,54.95,55.19,54.875,55.12,268545,0
+JQUA.US,D,20240822,000000,55.3,55.315,54.695,54.75,179593,0
+JQUA.US,D,20240823,000000,55.14,55.3698,54.945,55.32,212203,0
+JQUA.US,D,20240826,000000,55.35,55.4725,55.15,55.2,278605,0
+JQUA.US,D,20240827,000000,55.11,55.43,55.0501,55.43,451694,0
+JQUA.US,D,20240828,000000,55.35,55.4599,54.89,55.16,536693,0
+JQUA.US,D,20240829,000000,55.35,55.78,55.2925,55.31,321520,0
+JQUA.US,D,20240830,000000,55.58,55.81,55.17,55.78,202633,0
+JQUA.US,D,20240903,000000,55.49,55.57,54.6,54.8,293303,0
+JQUA.US,D,20240904,000000,54.65,54.93,54.6101,54.75,233105,0
+JQUA.US,D,20240905,000000,54.69,54.7023,54.17,54.42,487983,0
+JQUA.US,D,20240906,000000,54.43,54.61,53.66,53.73,286363,0
+JQUA.US,D,20240909,000000,54.07,54.48,54.03,54.29,211569,0
+JQUA.US,D,20240910,000000,54.45,54.55,54.06,54.54,376125,0
+JQUA.US,D,20240911,000000,54.49,54.875,53.6,54.81,2589693,0
+JQUA.US,D,20240912,000000,54.89,55.21,54.66,55.17,1428553,0
+JQUA.US,D,20240913,000000,55.33,55.67,55.3168,55.58,375273,0
+JQUA.US,D,20240916,000000,55.65,55.91,55.58,55.91,241903,0
+JQUA.US,D,20240917,000000,56.08,56.125,55.6599,55.85,224896,0
+JQUA.US,D,20240918,000000,55.91,56.25,55.58,55.58,743884,0
+JQUA.US,D,20240919,000000,56.47,56.5,56.144,56.27,427453,0
+JQUA.US,D,20240920,000000,56.14,56.275,55.9285,56.21,232715,0
+JQUA.US,D,20240923,000000,56.31,56.43,56.25,56.37,378989,0
+JQUA.US,D,20240924,000000,56.33,56.3699,56.1125,56.28,338118,0
+JQUA.US,D,20240925,000000,56.29,56.34,55.99,56.04,334991,0
+JQUA.US,D,20240926,000000,56.49,56.53,56.23,56.44,450909,0
+JQUA.US,D,20240927,000000,56.59,56.7198,56.35,56.45,316975,0
+JQUA.US,D,20240930,000000,56.37,56.65,56.1,56.57,888650,0
+JQUA.US,D,20241001,000000,56.56,56.57,55.98,56.22,376923,0
+JQUA.US,D,20241002,000000,56.13,56.45,55.95,56.34,360877,0
+JQUA.US,D,20241003,000000,56.13,56.36,56.0575,56.23,310212,0
+JQUA.US,D,20241004,000000,56.64,56.66,56.2495,56.66,331506,0
+JQUA.US,D,20241007,000000,56.49,56.49,55.96,56.11,228392,0
+JQUA.US,D,20241008,000000,56.26,56.62,56.2,56.55,266585,0
+JQUA.US,D,20241009,000000,56.6,57.0578,56.5123,56.99,626650,0
+JQUA.US,D,20241010,000000,56.82,56.94,56.7063,56.8,227304,0
+JQUA.US,D,20241011,000000,56.91,57.26,56.91,57.2,318744,0
+JQUA.US,D,20241014,000000,57.36,57.73,57.33,57.66,240318,0
+JQUA.US,D,20241015,000000,57.64,57.9,57.2399,57.3,343198,0
+JQUA.US,D,20241016,000000,57.4,57.52,57.23,57.44,191843,0
+JQUA.US,D,20241017,000000,57.78,57.78,57.43,57.43,238665,0
+JQUA.US,D,20241018,000000,57.58,57.65,57.4546,57.58,264496,0
+JQUA.US,D,20241021,000000,57.48,57.57,57.0913,57.28,369264,0
+JQUA.US,D,20241022,000000,57.05,57.17,56.9,57.06,421354,0
+JQUA.US,D,20241023,000000,56.86,56.92,56.34,56.66,697022,0
+JQUA.US,D,20241024,000000,56.76,56.7986,56.46,56.62,908675,0
+JQUA.US,D,20241025,000000,56.9,57.02,56.43,56.52,531270,0
+JQUA.US,D,20241028,000000,56.76,56.85,56.63,56.63,510077,0
+JQUA.US,D,20241029,000000,56.61,56.93,56.4875,56.84,1309734,0
+JQUA.US,D,20241030,000000,56.79,56.98,56.63,56.67,949242,0
+JQUA.US,D,20241031,000000,56.42,56.4698,55.86,55.86,536610,0
+JQUA.US,D,20241101,000000,56.12,56.48,56.08,56.16,471684,0
+JQUA.US,D,20241104,000000,56.16,56.4,56.02,56.2,466635,0
+JQUA.US,D,20241105,000000,56.27,56.83,56.25,56.83,344184,0
+JQUA.US,D,20241106,000000,58,58.09,57.52,57.96,838280,0
+JQUA.US,D,20241107,000000,58.32,58.63,58.3001,58.56,334917,0
+JQUA.US,D,20241108,000000,58.58,58.95,58.54,58.83,356808,0
+JQUA.US,D,20241111,000000,58.89,59.0682,58.82,58.93,533557,0
+JQUA.US,D,20241112,000000,58.88,58.9499,58.58,58.7,618699,0
+JQUA.US,D,20241113,000000,58.7899,58.93,58.57,58.68,436892,0
+JQUA.US,D,20241114,000000,58.65,58.7799,58.1999,58.25,371705,0
+JQUA.US,D,20241115,000000,57.957,57.9957,57.49,57.56,637515,0
+JQUA.US,D,20241118,000000,57.5,57.87,57.5,57.75,338357,0
+JQUA.US,D,20241119,000000,57.37,57.8699,57.279,57.77,484490,0
+JQUA.US,D,20241120,000000,57.8987,57.96,57.46,57.91,257075,0
+JQUA.US,D,20241121,000000,58.2,58.794,57.945,58.69,1319984,0
+JQUA.US,D,20241122,000000,58.86,59.22,58.8,59.18,1129512,0
+JQUA.US,D,20241125,000000,59.7099,59.8,59.37,59.53,2196374,0
+JQUA.US,D,20241126,000000,59.5853,59.7625,59.42,59.7,271478,0
+JQUA.US,D,20241127,000000,59.675,59.7595,59.4,59.52,207740,0
+JQUA.US,D,20241129,000000,59.6,59.82,59.558,59.72,116367,0
+JQUA.US,D,20241202,000000,59.69,59.84,59.57,59.8,293280,0
+JQUA.US,D,20241203,000000,59.6916,59.83,59.6205,59.8,269176,0
+JQUA.US,D,20241204,000000,59.9209,60.2,59.9209,60.16,310740,0
+JQUA.US,D,20241205,000000,60.0973,60.16,59.895,59.91,283809,0
+JQUA.US,D,20241206,000000,60.1499,60.33,60.14,60.2,378073,0
+JQUA.US,D,20241209,000000,60.2,60.2,59.66,59.7,778628,0
+JQUA.US,D,20241210,000000,59.55,59.69,59.255,59.31,383239,0
+JQUA.US,D,20241211,000000,59.64,59.8,59.6,59.7,244064,0
+JQUA.US,D,20241212,000000,59.5596,59.63,59.43,59.43,320969,0
+JQUA.US,D,20241213,000000,59.58,59.61,59.1928,59.35,542713,0
+JQUA.US,D,20241216,000000,59.394,59.669,59.394,59.44,785631,0
+JQUA.US,D,20241217,000000,59.1999,59.29,58.99,59.14,605910,0
+JQUA.US,D,20241218,000000,59.1,59.2,57.32,57.32,419915,0
+JQUA.US,D,20241219,000000,57.7222,57.99,57.34,57.36,469030,0
+JQUA.US,D,20241220,000000,57.044,58.39,57.03,57.99,315959,0
+JQUA.US,D,20241223,000000,58.0599,58.18,57.5951,58.18,1598956,0
+JQUA.US,D,20241224,000000,57.96,58.39,57.9007,58.39,199499,0
+JQUA.US,D,20241226,000000,58.17,58.52,58.14,58.45,263498,0
+JQUA.US,D,20241227,000000,58.12,58.26,57.585,57.96,497577,0
+JQUA.US,D,20241230,000000,57.2501,57.56,56.89,57.32,301184,0
+JQUA.US,D,20241231,000000,57.45,57.54,57.07,57.27,396193,0
+JQUA.US,D,20250102,000000,57.58,57.748,56.8486,57.11,395694,0
+JQUA.US,D,20250103,000000,57.26,57.785,57.225,57.71,285540,0
+JQUA.US,D,20250106,000000,57.95,58.225,57.655,57.75,406818,0
+JQUA.US,D,20250107,000000,57.9553,58.01,57.1561,57.34,767968,0
+JQUA.US,D,20250108,000000,57.1911,57.5208,57.05,57.47,485752,0
+JQUA.US,D,20250110,000000,57.07,57.13,56.54,56.67,684614,0
+JQUA.US,D,20250113,000000,56.2,56.82,56.12,56.78,489878,0
+JQUA.US,D,20250114,000000,57.05,57.19,56.7,57.15,714757,0
+JQUA.US,D,20250115,000000,57.98,58.01,57.64,57.86,374672,0
+JQUA.US,D,20250116,000000,57.97,58.3167,57.7933,58.17,559729,0
+JQUA.US,D,20250117,000000,58.61,58.71,58.4275,58.49,1754484,0
+JQUA.US,D,20250121,000000,58.86,59.1,58.785,59.08,1464381,0
+JQUA.US,D,20250122,000000,59.27,59.415,59.17,59.25,1610789,0
+JQUA.US,D,20250123,000000,59.115,59.54,59.02,59.54,421505,0
+JQUA.US,D,20250124,000000,59.61,59.61,59.335,59.42,595102,0
+JQUA.US,D,20250127,000000,58.81,59.41,58.62,59.41,1846148,0
+JQUA.US,D,20250128,000000,59.31,59.715,59.1,59.51,407667,0
+JQUA.US,D,20250129,000000,59.5,59.54,59.16,59.38,341744,0
+JQUA.US,D,20250130,000000,59.67,60.05,59.58,59.92,1180769,0
+JQUA.US,D,20250131,000000,60.05,60.2428,59.5,59.57,743063,0
+JQUA.US,D,20250203,000000,58.73,59.6564,58.64,59.43,615986,0
+JQUA.US,D,20250204,000000,59.36,59.81,59.32,59.71,607093,0
+JQUA.US,D,20250205,000000,59.83,60.14,59.52,60.14,566720,0
+JQUA.US,D,20250206,000000,60.2408,60.2992,59.8445,60.16,1217347,0
+JQUA.US,D,20250207,000000,60.36,60.415,59.73,59.8,428274,0
+JQUA.US,D,20250210,000000,60.046,60.21,59.9673,60.19,486373,0
+JQUA.US,D,20250211,000000,59.97,60.2391,59.94,60.21,614537,0
+JQUA.US,D,20250212,000000,59.57,60.0089,59.47,59.97,450232,0
+JQUA.US,D,20250213,000000,60.15,60.635,60.05,60.63,594497,0
+JQUA.US,D,20250214,000000,60.61,60.61,60.385,60.41,480145,0
+JQUA.US,D,20250218,000000,60.39,60.74,60.38,60.74,681934,0
+JQUA.US,D,20250219,000000,60.56,60.7899,60.4492,60.72,445690,0
+JQUA.US,D,20250220,000000,60.486,60.53,60.08,60.43,471298,0
+JQUA.US,D,20250221,000000,60.41,60.43,59.39,59.47,432647,0
+JQUA.US,D,20250224,000000,59.5967,59.7,59.22,59.41,421942,0
+JQUA.US,D,20250225,000000,59.41,59.56,58.98,59.38,516202,0
+JQUA.US,D,20250226,000000,59.51,59.8008,59.13,59.3,509338,0
+JQUA.US,D,20250227,000000,59.4899,59.57,58.65,58.68,551637,0
+JQUA.US,D,20250228,000000,58.72,59.39,58.35,59.37,688123,0
+JQUA.US,D,20250303,000000,59.63,59.74,58.38,58.78,1438266,0
+JQUA.US,D,20250304,000000,58.3804,58.86,57.81,58.14,3067687,0
+JQUA.US,D,20250305,000000,58.04,58.7636,57.715,58.64,489071,0
+JQUA.US,D,20250306,000000,57.98,58.37,57.4419,57.72,1481262,0
+JQUA.US,D,20250307,000000,57.54,58.22,57.0601,58.11,631381,0
+JQUA.US,D,20250310,000000,57.5897,57.7486,56.6057,57.05,618779,0
+JQUA.US,D,20250311,000000,56.97,56.97,55.9396,56.26,569112,0
+JQUA.US,D,20250312,000000,56.67,56.715,55.8,56.2,540707,0
+JQUA.US,D,20250313,000000,56.01,56.08,55.1984,55.41,588565,0
+JQUA.US,D,20250314,000000,55.7899,56.48,55.7,56.45,1068867,0
+JQUA.US,D,20250317,000000,56.4,57.3166,56.36,57.07,389091,0
+JQUA.US,D,20250318,000000,57.02,57.02,56.36,56.61,350161,0
+JQUA.US,D,20250319,000000,56.7199,57.4,56.58,57.0624,481426,0
+JQUA.US,D,20250320,000000,56.72,57.3182,56.6711,56.82,487727,0
+JQUA.US,D,20250321,000000,56.51,56.73,56.22,56.72,377526,0
+JQUA.US,D,20250324,000000,57.27,57.71,57.24,57.58,754447,0
+JQUA.US,D,20250325,000000,57.41,57.68,57.26,57.45,491738,0
+JQUA.US,D,20250326,000000,57.56,57.7,57.0493,57.16,382049,0
+JQUA.US,D,20250327,000000,57.21,57.41,56.855,57.05,413877,0
+JQUA.US,D,20250328,000000,56.85,57.005,56.0669,56.1,651785,0
+JQUA.US,D,20250331,000000,55.59,56.7,55.441,56.47,362938,0
+JQUA.US,D,20250401,000000,56.38,56.7998,55.9812,56.64,537374,0
+JQUA.US,D,20250402,000000,56.12,57.21,56.07,56.97,843028,0
+JQUA.US,D,20250403,000000,55.415,55.6653,54.67,54.67,718452,0
+JQUA.US,D,20250404,000000,53.5755,53.6399,51.55,51.58,1861995,0
+JQUA.US,D,20250407,000000,50.07,52.99,49.2541,51.28,1863829,0
+JQUA.US,D,20250408,000000,52.83,52.93,49.7,50.39,1822789,0
+JQUA.US,D,20250409,000000,50.03,54.7599,49.87,54.56,940563,0
+JQUA.US,D,20250410,000000,53.71,53.72,51.5066,52.85,774755,0
+JQUA.US,D,20250411,000000,52.81,53.93,52.365,53.7,2506140,0
+JQUA.US,D,20250414,000000,54.4598,54.6384,53.755,54.27,1091302,0
+JQUA.US,D,20250415,000000,54.4599,54.66,54.075,54.2,1587384,0
+JQUA.US,D,20250416,000000,53.76,54.165,52.81,53.26,761967,0
+JQUA.US,D,20250417,000000,53.47,53.93,53.2164,53.55,1866237,0
+JQUA.US,D,20250421,000000,53.1,53.11,51.76,52.27,928098,0
+JQUA.US,D,20250422,000000,52.85,53.72,52.79,53.54,621310,0
+JQUA.US,D,20250423,000000,54.67,55.22,54.04,54.23,658761,0
+JQUA.US,D,20250424,000000,54.35,55.3,54.23,55.22,447950,0
+JQUA.US,D,20250425,000000,55.23,55.47,54.8001,55.46,847802,0
+JQUA.US,D,20250428,000000,55.57,55.745,55.05,55.57,314412,0
+JQUA.US,D,20250429,000000,55.39,56.06,55.36,55.89,616757,0
+JQUA.US,D,20250430,000000,55.245,56.2,54.76,56.09,696562,0
+JQUA.US,D,20250501,000000,56.29,56.64,56.09,56.12,367573,0
+JQUA.US,D,20250502,000000,56.7795,57.18,56.7795,57.09,406754,0
+JQUA.US,D,20250505,000000,56.7505,57.195,56.729,56.94,428818,0
+JQUA.US,D,20250506,000000,56.32,56.83,56.2,56.42,496721,0
+JQUA.US,D,20250507,000000,56.505,56.96,56.3303,56.8,473476,0
+JQUA.US,D,20250508,000000,57.076,57.63,56.9,57.12,551257,0
+JQUA.US,D,20250509,000000,57.215,57.24,56.79,56.93,366181,0
+JQUA.US,D,20250512,000000,58.2735,58.5498,57.99,58.53,400663,0
+JQUA.US,D,20250513,000000,58.5474,58.935,58.52,58.69,1007997,0
+JQUA.US,D,20250514,000000,58.73,58.73,58.3608,58.47,771755,0
+JQUA.US,D,20250515,000000,58.43,59.03,58.39,59.03,670544,0
+JQUA.US,D,20250516,000000,59.03,59.47,58.9395,59.47,940027,0
+JQUA.US,D,20250519,000000,58.925,59.56,58.925,59.52,501271,0
+JQUA.US,D,20250520,000000,59.3696,59.47,59.075,59.32,529917,0
+JQUA.US,D,20250521,000000,58.97,59.21,58.31,58.38,517853,0
+JQUA.US,D,20250522,000000,58.3,58.68,58.1499,58.32,640819,0
+JQUA.US,D,20250523,000000,57.7968,58.24,57.695,58.03,1157728,0
+JQUA.US,D,20250527,000000,58.5656,59.08,58.41,59.08,473878,0
+JQUA.US,D,20250528,000000,59,59.1749,58.515,58.57,345319,0
+JQUA.US,D,20250529,000000,58.89,58.95,58.23,58.67,752456,0
+JQUA.US,D,20250530,000000,58.4901,58.91,58.18,58.85,1272480,0
+JQUA.US,D,20250602,000000,58.5832,59.01,58.2,58.98,522555,0
+JQUA.US,D,20250603,000000,58.97,59.38,58.77,59.3,506310,0
+JQUA.US,D,20250604,000000,59.35,59.55,59.325,59.35,401855,0
+JQUA.US,D,20250605,000000,59.43,59.61,59.03,59.21,451487,0
+JQUA.US,D,20250606,000000,59.63,59.8,59.48,59.67,262279,0
+JQUA.US,D,20250609,000000,59.78,59.79,59.43,59.55,546605,0
+JQUA.US,D,20250610,000000,59.62,59.78,59.5,59.75,476875,0
+JQUA.US,D,20250611,000000,59.78,59.8465,59.32,59.55,498986,0
+JQUA.US,D,20250612,000000,59.3,59.73,59.3,59.73,645001,0
+JQUA.US,D,20250613,000000,59.29,59.42,58.695,58.82,1106253,0
+JQUA.US,D,20250616,000000,59.2,59.5606,59.1501,59.31,821135,0
+JQUA.US,D,20250617,000000,59.174,59.3298,58.83,58.94,411698,0
+JQUA.US,D,20250618,000000,58.98,59.12,58.59,58.65,696857,0
+JQUA.US,D,20250620,000000,58.88,58.95,58.35,58.53,521612,0
+JQUA.US,D,20250623,000000,58.505,59.09,58.31,59.08,411124,0
+JQUA.US,D,20250624,000000,59.2,59.53,59.07,59.47,1430905,0
+JQUA.US,D,20250625,000000,59.5145,59.52,59.03,59.14,605545,0
+JQUA.US,D,20250626,000000,59.34,59.525,59.18,59.51,529673,0
+JQUA.US,D,20250627,000000,59.61,59.9779,59.435,59.67,639481,0
+JQUA.US,D,20250630,000000,59.86,60.14,59.775,60.05,648428,0
+JQUA.US,D,20250701,000000,59.96,60.3798,59.9337,60.2,911541,0
+JQUA.US,D,20250702,000000,60.17,60.28,59.985,60.28,684833,0
+JQUA.US,D,20250703,000000,60.48,60.86,60.47,60.84,900690,0
+JQUA.US,D,20250707,000000,60.7,60.73,60.1411,60.44,488797,0
+JQUA.US,D,20250708,000000,60.45,60.66,60.38,60.44,511042,0
+JQUA.US,D,20250709,000000,60.62,60.72,60.35,60.72,432328,0
+JQUA.US,D,20250710,000000,60.67,60.81,60.425,60.57,921608,0
+JQUA.US,D,20250711,000000,60.33,60.33,59.99,60.04,413616,0
+JQUA.US,D,20250714,000000,59.9499,60.25,59.9,60.22,579649,0
+JQUA.US,D,20250715,000000,60.32,60.34,59.61,59.61,657257,0
+JQUA.US,D,20250716,000000,59.8193,59.9,59.23,59.85,686561,0
+JQUA.US,D,20250717,000000,59.8894,60.24,59.83,60.22,2674824,0
+JQUA.US,D,20250718,000000,60.36,60.39,60.04,60.2,2599985,0
+JQUA.US,D,20250721,000000,60.3,60.55,60.22,60.27,614832,0
+JQUA.US,D,20250722,000000,60.32,60.6554,60.29,60.6,4048639,0
+JQUA.US,D,20250723,000000,60.76,61.07,60.68,61.07,444302,0
+JQUA.US,D,20250724,000000,61.08,61.17,60.96,60.99,648500,0
+JQUA.US,D,20250725,000000,61.16,61.39,61.07,61.3,436124,0
+JQUA.US,D,20250728,000000,61.3995,61.4,61.14,61.24,544566,0
+JQUA.US,D,20250729,000000,61.4309,61.4309,61.05,61.16,696095,0
+JQUA.US,D,20250730,000000,61.15,61.315,60.645,60.87,463916,0
+JQUA.US,D,20250731,000000,60.9599,61.19,60.31,60.45,539611,0
+JQUA.US,D,20250801,000000,60.06,60.06,59.46,59.81,527454,0
+JQUA.US,D,20250804,000000,60.13,60.715,60.1,60.71,566964,0
+JQUA.US,D,20250805,000000,60.8232,60.8232,60.33,60.42,568802,0
+JQUA.US,D,20250806,000000,60.574,60.897,60.39,60.87,608474,0
+JQUA.US,D,20250807,000000,61.18,61.2037,60.32,60.64,816552,0
+JQUA.US,D,20250808,000000,60.81,61.01,60.7,60.87,326244,0
+JQUA.US,D,20250811,000000,60.97,61.0425,60.5,60.59,483793,0
+JQUA.US,D,20250812,000000,60.7812,61.2981,60.74,61.29,454622,0
+JQUA.US,D,20250813,000000,61.5165,61.88,61.445,61.88,698677,0
+JQUA.US,D,20250814,000000,61.5127,61.65,61.35,61.48,551107,0
+JQUA.US,D,20250815,000000,61.5,61.57,61.32,61.32,440217,0
+JQUA.US,D,20250818,000000,61.31,61.385,61.265,61.3,661405,0
+JQUA.US,D,20250819,000000,61.3,61.65,61.145,61.3,546058,0
+JQUA.US,D,20250820,000000,61.3,61.35,60.935,61.29,541577,0
+JQUA.US,D,20250821,000000,61.055,61.2143,60.88,61.04,765608,0
+JQUA.US,D,20250822,000000,61.295,62.09,61.28,61.93,775056,0
+JQUA.US,D,20250825,000000,61.77,61.84,61.44,61.44,568515,0
+JQUA.US,D,20250826,000000,61.45,61.58,61.395,61.53,607465,0
+JQUA.US,D,20250827,000000,61.591,61.83,61.57,61.8,676845,0
+JQUA.US,D,20250828,000000,61.86,62.0654,61.76,62.06,600664,0
+JQUA.US,D,20250829,000000,61.9772,62.02,61.67,61.78,417474,0
+JQUA.US,D,20250902,000000,61.215,61.485,61.05,61.47,487935,0
+JQUA.US,D,20250903,000000,61.53,61.67,61.34,61.67,511994,0
+JQUA.US,D,20250904,000000,61.6689,62.1,61.52,62.1,818131,0
+JQUA.US,D,20250905,000000,62.4,62.5798,61.8,62.13,629541,0
+JQUA.US,D,20250908,000000,62.18,62.42,62.08,62.42,531058,0
+JQUA.US,D,20250909,000000,62.4,62.4214,62.145,62.3,341880,0
+JQUA.US,D,20250910,000000,62.3,62.365,61.9,62.04,308637,0
+JQUA.US,D,20250911,000000,62.25,62.89,62.25,62.86,935105,0
+JQUA.US,D,20250912,000000,62.72,62.761,62.44,62.44,263395,0
+JQUA.US,D,20250915,000000,62.58,62.67,62.46,62.57,354228,0
+JQUA.US,D,20250916,000000,62.59,62.59,62.2601,62.43,692378,0
+JQUA.US,D,20250917,000000,62.57,62.89,62.1657,62.61,526621,0
+JQUA.US,D,20250918,000000,62.82,63.13,62.78,62.85,1040099,0
+JQUA.US,D,20250919,000000,62.965,63.05,62.67,62.93,809168,0
+JQUA.US,D,20250922,000000,62.84,63.2,62.77,63.09,1060365,0
+JQUA.US,D,20250923,000000,63.0176,63.12,62.655,62.76,722228,0
+JQUA.US,D,20250924,000000,62.88,62.88,62.47,62.54,681888,0
+JQUA.US,D,20250925,000000,62.27,62.3,61.94,62.27,674754,0
+JQUA.US,D,20250926,000000,62.32,62.73,62.28,62.72,545538,0
+JQUA.US,D,20250929,000000,62.9399,62.95,62.69,62.84,928179,0
+JQUA.US,D,20250930,000000,62.64,62.92,62.52,62.91,462171,0
+JQUA.US,D,20251001,000000,62.65,63.025,62.65,62.94,860238,0
+JQUA.US,D,20251002,000000,63.05,63.1883,62.87,63.14,1203929,0
+JQUA.US,D,20251003,000000,63.1966,63.43,63.025,63.06,1123337,0
+JQUA.US,D,20251006,000000,63.13,63.37,63.03,63.16,396405,0
+JQUA.US,D,20251007,000000,63.16,63.24,62.57,62.71,379426,0
+JQUA.US,D,20251008,000000,62.83,63.14,62.75,63.1,459571,0
+JQUA.US,D,20251009,000000,63.14,63.18,62.685,62.85,515973,0
+JQUA.US,D,20251010,000000,62.975,63.05,61.37,61.42,466463,0
+JQUA.US,D,20251013,000000,61.86,62.365,61.86,62.26,472183,0
+JQUA.US,D,20251014,000000,61.7699,62.68,61.66,62.37,767961,0
+JQUA.US,D,20251015,000000,62.7499,62.9648,61.94,62.37,517188,0
+JQUA.US,D,20251016,000000,62.59,62.603,61.58,61.84,464464,0
+JQUA.US,D,20251017,000000,61.79,62.36,61.79,62.3,825376,0
+JQUA.US,D,20251020,000000,62.5201,62.8901,62.48,62.81,479520,0
+JQUA.US,D,20251021,000000,62.7899,63.14,62.67,63.03,312681,0
+JQUA.US,D,20251022,000000,63.07,63.1,62.4,62.73,479198,0
+JQUA.US,D,20251023,000000,62.75,63.1083,62.72,63.05,442727,0
+JQUA.US,D,20251024,000000,63.37,63.48,63.18,63.19,294083,0
+JQUA.US,D,20251027,000000,63.65,63.7363,63.55,63.67,359048,0
+JQUA.US,D,20251028,000000,63.6349,63.69,63.38,63.38,361645,0
+JQUA.US,D,20251029,000000,63.26,63.39,62.755,63.04,441732,0
+JQUA.US,D,20251030,000000,62.68,63.1948,62.67,62.71,574386,0
+JQUA.US,D,20251031,000000,62.68,62.905,62.4421,62.72,270448,0
+JQUA.US,D,20251103,000000,62.7403,62.86,62.105,62.55,467727,0
+JQUA.US,D,20251104,000000,62.0219,62.29,61.85,61.9,531177,0
+JQUA.US,D,20251105,000000,61.945,62.4696,61.945,62.26,318534,0
+JQUA.US,D,20251106,000000,62.17,62.17,61.47,61.63,574842,0
+JQUA.US,D,20251107,000000,61.465,61.95,61.185,61.93,498971,0
+JQUA.US,D,20251110,000000,62.32,62.665,62.05,62.61,2031850,0
+JQUA.US,D,20251111,000000,62.56,62.87,62.49,62.81,340035,0
+JQUA.US,D,20251112,000000,62.96,63.05,62.7442,62.8,713573,0
+JQUA.US,D,20251113,000000,62.6126,62.785,61.99,62.11,668399,0
+JQUA.US,D,20251114,000000,61.49,62.37,61.49,62.01,514600,0
+JQUA.US,D,20251117,000000,61.905,62.1201,61.09,61.31,413150,0
+JQUA.US,D,20251118,000000,61,61.4,60.7258,61.03,946145,0
+JQUA.US,D,20251119,000000,61.075,61.486031,60.88,61.17,535505,0
+JQUA.US,D,20251120,000000,61.8,61.99,60.25,60.26,688573,0
+JQUA.US,D,20251121,000000,60.5,61.58,60.44,61.15,681264,0
+JQUA.US,D,20251124,000000,61.37,61.829,61.23,61.66,590043,0
+JQUA.US,D,20251125,000000,61.8163,62.65,61.71,62.54,809189,0
+JQUA.US,D,20251126,000000,62.58,62.97,62.58,62.73,480690,0
+JQUA.US,D,20251128,000000,62.86,63.135,62.8344,63.09,318187,0
+JQUA.US,D,20251201,000000,62.67,63.19,62.67,62.81,1441633,0
+JQUA.US,D,20251202,000000,63,63.18,62.79,63.01,674936,0
+JQUA.US,D,20251203,000000,62.9801,63.4486,62.94,63.38,737726,0
+JQUA.US,D,20251204,000000,63.4077,63.45,63.13,63.31,402800,0
+JQUA.US,D,20251205,000000,63.4599,63.765,63.43,63.61,718518,0
+JQUA.US,D,20251208,000000,63.65,63.66,63.225,63.34,737047,0
+JQUA.US,D,20251209,000000,63.3194,63.51,63.25,63.31,488184,0
+JQUA.US,D,20251210,000000,63.37,64.05,63.27,63.91,475507,0
+JQUA.US,D,20251211,000000,63.807,64.3476,63.76,64.32,402435,0
+JQUA.US,D,20251212,000000,64.3,64.31,63.6,63.74,516617,0
+JQUA.US,D,20251215,000000,63.94,63.99,63.49,63.55,616030,0
+JQUA.US,D,20251216,000000,63.5,63.659,63.075,63.34,500256,0
+JQUA.US,D,20251217,000000,63.4499,63.6058,62.91,62.95,438697,0
+JQUA.US,D,20251218,000000,63.455,63.67,63.12,63.28,569129,0
+JQUA.US,D,20251219,000000,63.51,63.765,63.37,63.64,387973,0
+JQUA.US,D,20251222,000000,63.8301,64.11,63.8301,64.06,469524,0
+JQUA.US,D,20251223,000000,63.67,63.815,63.59,63.81,637884,0
+JQUA.US,D,20251224,000000,63.8199,64.08,63.805,64.03,263004,0
+JQUA.US,D,20251226,000000,64.0134,64.08,63.88,64.05,252896,0
+JQUA.US,D,20251229,000000,63.86,64.006,63.71,63.88,365619,0
+JQUA.US,D,20251230,000000,63.815,63.905,63.7,63.73,278450,0
+JQUA.US,D,20251231,000000,63.62,63.69,63.17,63.18,265851,0
+JQUA.US,D,20260102,000000,63.4321,63.47,62.82,63.1,465840,0
+JQUA.US,D,20260105,000000,63.303,63.8955,63.303,63.65,490572,0
+JQUA.US,D,20260106,000000,63.6178,64.384,63.6178,64.31,697495,0
+JQUA.US,D,20260107,000000,64.31,64.37,64.035,64.07,527463,0
+JQUA.US,D,20260108,000000,63.935,64.17,63.83,64.09,802072,0
+JQUA.US,D,20260109,000000,64.2279,64.5459,64.0448,64.44,639758,0
+JQUA.US,D,20260112,000000,64.18,64.615,64.17,64.59,449656,0
+JQUA.US,D,20260113,000000,64.56,64.63,64.18,64.32,539364,0
+JQUA.US,D,20260114,000000,64.23,64.37,63.885,64.26,444023,0
+JQUA.US,D,20260115,000000,64.7075,64.825,64.43,64.48,890822,0
+JQUA.US,D,20260116,000000,64.55,64.61,64.165,64.26,682488,0
+JQUA.US,D,20260120,000000,63.4,63.85,63.2,63.27,998384,0
+JQUA.US,D,20260121,000000,63.55,64.25,63.42,63.98,1199335,0
+JQUA.US,D,20260122,000000,64.44,64.49,64.12,64.31,845314,0
+JQUA.US,D,20260123,000000,64.1901,64.395,64.1,64.29,634635,0
+JQUA.US,D,20260126,000000,64.41,64.73,64.405,64.62,783794,0
+JQUA.US,D,20260127,000000,64.74,64.81,64.59,64.69,287729,0
+JQUA.US,D,20260128,000000,64.9,64.9,64.5,64.64,681871,0
+JQUA.US,D,20260129,000000,64.76,64.76,63.715,64.39,656463,0
+JQUA.US,D,20260130,000000,64.24,64.3299,63.58,63.9,461071,0
+JQUA.US,D,20260202,000000,63.985,64.53,63.9,64.43,421570,0
+JQUA.US,D,20260203,000000,64.32,64.4,63.1855,63.66,501116,0
+JQUA.US,D,20260204,000000,63.52,63.74,63.075,63.46,941433,0
+JQUA.US,D,20260205,000000,63.19,63.5,62.77,62.88,686259,0
+JQUA.US,D,20260206,000000,63.4999,64.15,63.46,64.07,431836,0
+JQUA.US,D,20260209,000000,63.88,64.315,63.79,64.18,617938,0
+JQUA.US,D,20260210,000000,64.295,64.52,64.16,64.2,531513,0
+JQUA.US,D,20260211,000000,64.4701,64.53,63.86,64.19,803860,0
+JQUA.US,D,20260212,000000,64.33,64.5,63.21,63.33,2283217,0
+JQUA.US,D,20260213,000000,63.505,64.1256,63.25,63.75,2229001,0
+JQUA.US,D,20260217,000000,63.77,63.865,63.07,63.62,1973289,0
+JQUA.US,D,20260218,000000,63.714,64.23,63.58,64.03,1240655,0
diff --git a/daily/us/nyse etfs/1/julw.us.txt b/daily/us/nyse etfs/1/julw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..149cef2257c1799c99073c7bf3040a67d568beae
--- /dev/null
+++ b/daily/us/nyse etfs/1/julw.us.txt	
@@ -0,0 +1,1408 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JULW.US,D,20200702,000000,25.029,25.039,24.98,25.01,30626,0
+JULW.US,D,20200709,000000,25.059,25.059,24.92,24.98,2318,0
+JULW.US,D,20200710,000000,25,25.076,25,25.076,117,0
+JULW.US,D,20200713,000000,25.208,25.208,25.001,25.001,3438,0
+JULW.US,D,20200714,000000,25.049,25.129,24.861,25.083,2893,0
+JULW.US,D,20200715,000000,25.277,25.277,25.154,25.154,2482,0
+JULW.US,D,20200716,000000,25.168,25.168,25.142,25.142,524,0
+JULW.US,D,20200717,000000,25.347,25.347,25.198,25.198,5784,0
+JULW.US,D,20200720,000000,25.258,25.317,25.258,25.297,1249,0
+JULW.US,D,20200721,000000,25.377,25.377,25.32,25.32,302,0
+JULW.US,D,20200722,000000,25.337,25.367,25.337,25.347,5994,0
+JULW.US,D,20200723,000000,25.277,25.317,25.229,25.229,6137,0
+JULW.US,D,20200724,000000,25.151,25.151,25.151,25.151,122,0
+JULW.US,D,20200727,000000,25.139,25.243,25.129,25.243,3305,0
+JULW.US,D,20200728,000000,25.188,25.188,25.188,25.188,101,0
+JULW.US,D,20200729,000000,25.312,25.312,25.312,25.312,101,0
+JULW.US,D,20200730,000000,25.238,25.258,25.173,25.256,812,0
+JULW.US,D,20200731,000000,25.248,25.285,25.228,25.285,333,0
+JULW.US,D,20200803,000000,25.372,25.372,25.372,25.372,40,0
+JULW.US,D,20200804,000000,25.402,25.402,25.402,25.402,1,0
+JULW.US,D,20200805,000000,25.466,25.466,25.466,25.466,1,0
+JULW.US,D,20200806,000000,25.515,25.555,25.502,25.502,965,0
+JULW.US,D,20200807,000000,25.511,25.511,25.511,25.511,35,0
+JULW.US,D,20200810,000000,25.575,25.585,25.575,25.585,1650,0
+JULW.US,D,20200811,000000,25.482,25.482,25.482,25.482,21,0
+JULW.US,D,20200812,000000,25.585,25.585,25.575,25.575,413,0
+JULW.US,D,20200813,000000,25.605,25.605,25.605,25.605,295,0
+JULW.US,D,20200814,000000,25.538,25.538,25.538,25.538,1,0
+JULW.US,D,20200817,000000,25.555,25.555,25.555,25.555,11,0
+JULW.US,D,20200818,000000,25.635,25.644,25.585,25.585,392,0
+JULW.US,D,20200819,000000,25.595,25.595,25.595,25.595,1,0
+JULW.US,D,20200820,000000,25.545,25.571,25.507,25.571,519,0
+JULW.US,D,20200821,000000,25.595,25.595,25.595,25.595,1,0
+JULW.US,D,20200824,000000,25.674,25.674,25.674,25.674,1,0
+JULW.US,D,20200825,000000,25.853,25.853,25.709,25.709,101,0
+JULW.US,D,20200826,000000,25.744,25.773,25.744,25.744,389,0
+JULW.US,D,20200827,000000,25.709,25.709,25.694,25.694,157,0
+JULW.US,D,20200828,000000,25.749,25.749,25.749,25.749,1,0
+JULW.US,D,20200831,000000,25.738,25.738,25.738,25.738,1,0
+JULW.US,D,20200901,000000,25.725,25.725,25.725,25.725,1,0
+JULW.US,D,20200902,000000,25.729,25.759,25.729,25.759,101,0
+JULW.US,D,20200903,000000,25.502,25.502,25.485,25.485,391,0
+JULW.US,D,20200904,000000,25.504,25.504,25.504,25.504,1,0
+JULW.US,D,20200908,000000,25.357,25.385,25.357,25.385,111,0
+JULW.US,D,20200909,000000,25.572,25.572,25.572,25.572,1,0
+JULW.US,D,20200910,000000,25.447,25.447,25.447,25.447,50,0
+JULW.US,D,20200911,000000,25.486,25.486,25.486,25.486,396,0
+JULW.US,D,20200914,000000,25.565,25.574,25.525,25.574,524,0
+JULW.US,D,20200915,000000,25.606,25.606,25.606,25.606,6,0
+JULW.US,D,20200916,000000,25.57,25.57,25.57,25.57,6,0
+JULW.US,D,20200917,000000,25.493,25.493,25.493,25.493,66,0
+JULW.US,D,20200918,000000,25.431,25.431,25.431,25.431,45,0
+JULW.US,D,20200921,000000,25.338,25.338,25.338,25.338,45,0
+JULW.US,D,20200922,000000,25.413,25.413,25.413,25.413,45,0
+JULW.US,D,20200923,000000,25.217,25.217,25.217,25.217,45,0
+JULW.US,D,20200924,000000,25.297,25.297,25.249,25.249,1009,0
+JULW.US,D,20200925,000000,25.377,25.377,25.377,25.377,45,0
+JULW.US,D,20200928,000000,25.5,25.5,25.5,25.5,45,0
+JULW.US,D,20200929,000000,25.477,25.477,25.477,25.477,45,0
+JULW.US,D,20200930,000000,25.559,25.559,25.559,25.559,45,0
+JULW.US,D,20201001,000000,25.541,25.541,25.541,25.541,45,0
+JULW.US,D,20201002,000000,25.48,25.48,25.48,25.48,45,0
+JULW.US,D,20201005,000000,25.6,25.6,25.6,25.6,45,0
+JULW.US,D,20201006,000000,25.52,25.52,25.52,25.52,45,0
+JULW.US,D,20201007,000000,25.657,25.657,25.657,25.657,45,0
+JULW.US,D,20201008,000000,25.709,25.709,25.709,25.709,45,0
+JULW.US,D,20201009,000000,25.798,25.798,25.798,25.798,45,0
+JULW.US,D,20201012,000000,25.907,25.907,25.907,25.907,45,0
+JULW.US,D,20201013,000000,25.877,25.877,25.877,25.877,45,0
+JULW.US,D,20201014,000000,25.846,25.846,25.846,25.846,1,0
+JULW.US,D,20201015,000000,25.828,25.828,25.828,25.828,45,0
+JULW.US,D,20201016,000000,25.85,25.85,25.85,25.85,1,0
+JULW.US,D,20201019,000000,25.701,25.701,25.701,25.701,1,0
+JULW.US,D,20201020,000000,25.746,25.746,25.746,25.746,1,0
+JULW.US,D,20201021,000000,25.752,25.752,25.752,25.752,15,0
+JULW.US,D,20201022,000000,25.809,25.809,25.809,25.809,1,0
+JULW.US,D,20201023,000000,25.823,25.823,25.823,25.823,1,0
+JULW.US,D,20201026,000000,25.654,25.674,25.654,25.674,623,0
+JULW.US,D,20201027,000000,25.655,25.655,25.655,25.655,1,0
+JULW.US,D,20201028,000000,25.349,25.349,25.349,25.349,1,0
+JULW.US,D,20201029,000000,25.49,25.49,25.49,25.49,1,0
+JULW.US,D,20201030,000000,25.351,25.351,25.351,25.351,1,0
+JULW.US,D,20201102,000000,25.482,25.482,25.482,25.482,1,0
+JULW.US,D,20201103,000000,25.665,25.665,25.665,25.665,1,0
+JULW.US,D,20201104,000000,25.828,25.828,25.828,25.828,1,0
+JULW.US,D,20201105,000000,25.931,25.931,25.931,25.931,1,0
+JULW.US,D,20201106,000000,25.954,25.954,25.954,25.954,1,0
+JULW.US,D,20201109,000000,26.054,26.054,26.054,26.054,1,0
+JULW.US,D,20201110,000000,26.046,26.046,26.046,26.046,1,0
+JULW.US,D,20201111,000000,26.101,26.101,26.101,26.101,1,0
+JULW.US,D,20201112,000000,26.016,26.016,26.016,26.016,1,0
+JULW.US,D,20201113,000000,26.131,26.131,26.131,26.131,1,0
+JULW.US,D,20201116,000000,26.157,26.157,26.157,26.157,1,0
+JULW.US,D,20201117,000000,26.145,26.145,26.145,26.145,1,0
+JULW.US,D,20201118,000000,26.131,26.131,26.106,26.106,202,0
+JULW.US,D,20201119,000000,26.121,26.121,26.121,26.121,1,0
+JULW.US,D,20201120,000000,26.1,26.1,26.1,26.1,1,0
+JULW.US,D,20201123,000000,26.127,26.127,26.127,26.127,1,0
+JULW.US,D,20201124,000000,26.2,26.2,26.2,26.2,1,0
+JULW.US,D,20201125,000000,26.2,26.2,26.2,26.2,1,0
+JULW.US,D,20201127,000000,26.23,26.23,26.23,26.23,1,0
+JULW.US,D,20201130,000000,26.191,26.191,26.191,26.191,1,0
+JULW.US,D,20201201,000000,26.254,26.254,26.254,26.254,1,0
+JULW.US,D,20201202,000000,26.26,26.26,26.26,26.26,1,0
+JULW.US,D,20201203,000000,26.247,26.247,26.247,26.247,1,0
+JULW.US,D,20201204,000000,26.27,26.27,26.27,26.27,1,0
+JULW.US,D,20201211,000000,26.201,26.201,26.201,26.201,1,0
+JULW.US,D,20201214,000000,26.201,26.201,26.201,26.201,1,0
+JULW.US,D,20201215,000000,25.875,25.875,25.875,25.875,1,0
+JULW.US,D,20201216,000000,25.89,25.89,25.89,25.89,1,0
+JULW.US,D,20201217,000000,25.92,25.92,25.92,25.92,7,0
+JULW.US,D,20201218,000000,25.9186,25.9186,25.9186,25.9186,3,0
+JULW.US,D,20201221,000000,25.8656,25.8656,25.8656,25.8656,1,0
+JULW.US,D,20201222,000000,25.865,25.865,25.865,25.865,1,0
+JULW.US,D,20201223,000000,25.8992,25.8992,25.8992,25.8992,1,0
+JULW.US,D,20201224,000000,25.92,25.92,25.92,25.92,1,0
+JULW.US,D,20201228,000000,25.97,25.97,25.97,25.97,1,0
+JULW.US,D,20201229,000000,25.93,25.93,25.93,25.93,1,0
+JULW.US,D,20201230,000000,25.95,25.95,25.95,25.95,1,0
+JULW.US,D,20201231,000000,25.9851,25.9851,25.9851,25.9851,1,0
+JULW.US,D,20210104,000000,25.91,25.91,25.8918,25.8918,321,0
+JULW.US,D,20210105,000000,25.9425,25.9425,25.9425,25.9425,1,0
+JULW.US,D,20210106,000000,25.946,25.946,25.946,25.946,1,0
+JULW.US,D,20210107,000000,26.0308,26.0308,26.0308,26.0308,1,0
+JULW.US,D,20210108,000000,26.08,26.08,26.055,26.055,4802,0
+JULW.US,D,20210111,000000,26,26,26,26,1,0
+JULW.US,D,20210112,000000,26.02,26.04,26.0123,26.0123,4819,0
+JULW.US,D,20210113,000000,26.03,26.03,26.03,26.03,1,0
+JULW.US,D,20210114,000000,26.08,26.08,26.0101,26.0101,1001,0
+JULW.US,D,20210115,000000,26.019,26.019,25.9703,25.9703,1933,0
+JULW.US,D,20210119,000000,25.98,26.0131,25.98,26.0131,200,0
+JULW.US,D,20210120,000000,26.065,26.065,26.065,26.065,1,0
+JULW.US,D,20210121,000000,26.71,26.71,26.044,26.06,4482,0
+JULW.US,D,20210122,000000,26.0548,26.0548,26.0548,26.0548,2,0
+JULW.US,D,20210125,000000,26.04,26.04,26.04,26.04,4,0
+JULW.US,D,20210126,000000,26.05,26.05,26.05,26.05,1,0
+JULW.US,D,20210127,000000,25.97,25.97,25.8747,25.8747,859,0
+JULW.US,D,20210128,000000,25.9201,25.9201,25.9201,25.9201,244,0
+JULW.US,D,20210129,000000,25.8414,25.8414,25.8414,25.8414,5,0
+JULW.US,D,20210201,000000,25.9145,25.9145,25.9145,25.9145,99,0
+JULW.US,D,20210202,000000,26,26,26,26,50,0
+JULW.US,D,20210203,000000,26.03,26.03,26.03,26.03,11,0
+JULW.US,D,20210204,000000,26.085,26.085,26.085,26.085,1,0
+JULW.US,D,20210205,000000,26.095,26.095,26.095,26.095,6,0
+JULW.US,D,20210208,000000,26.14,26.14,26.105,26.115,391,0
+JULW.US,D,20210209,000000,26.11,26.11,26.11,26.11,4,0
+JULW.US,D,20210210,000000,26.1002,26.1002,26.1002,26.1002,2,0
+JULW.US,D,20210211,000000,26.105,26.105,26.105,26.105,2,0
+JULW.US,D,20210212,000000,26.135,26.135,26.135,26.135,4,0
+JULW.US,D,20210216,000000,26.17,26.1761,26.135,26.135,1338,0
+JULW.US,D,20210217,000000,26.13,26.13,26.13,26.13,7,0
+JULW.US,D,20210218,000000,26.125,26.125,26.125,26.125,1,0
+JULW.US,D,20210219,000000,26.1249,26.1249,26.1249,26.1249,3,0
+JULW.US,D,20210222,000000,26.14,26.14,26.1244,26.1244,294,0
+JULW.US,D,20210223,000000,26.12,26.12,26.12,26.12,400,0
+JULW.US,D,20210224,000000,26.1948,26.1948,26.1948,26.1948,98,0
+JULW.US,D,20210225,000000,26.16,26.16,26.0503,26.0503,431,0
+JULW.US,D,20210226,000000,26.0599,26.0599,26.0599,26.0599,3,0
+JULW.US,D,20210301,000000,26.16,26.16,26.16,26.16,75,0
+JULW.US,D,20210302,000000,26.15,26.15,26.15,26.15,3,0
+JULW.US,D,20210303,000000,26.1094,26.1094,26.1094,26.1094,3,0
+JULW.US,D,20210304,000000,26.0144,26.0144,26.0144,26.0144,5,0
+JULW.US,D,20210305,000000,26.1218,26.1218,26.1218,26.1218,3,0
+JULW.US,D,20210308,000000,26.1188,26.1188,26.1188,26.1188,1,0
+JULW.US,D,20210309,000000,26.17,26.17,26.17,26.17,1,0
+JULW.US,D,20210310,000000,26.1895,26.1895,26.1895,26.1895,3,0
+JULW.US,D,20210311,000000,26.26,26.26,26.215,26.215,684,0
+JULW.US,D,20210312,000000,26.221,26.221,26.221,26.221,75,0
+JULW.US,D,20210315,000000,26.88,26.88,26.2533,26.2533,504,0
+JULW.US,D,20210316,000000,26.29,26.29,26.2661,26.2661,255,0
+JULW.US,D,20210317,000000,26.261,26.261,26.261,26.261,3,0
+JULW.US,D,20210318,000000,26.2396,26.2396,26.2396,26.2396,190,0
+JULW.US,D,20210319,000000,26.2499,26.2499,26.2499,26.2499,3,0
+JULW.US,D,20210322,000000,26.29,26.29,26.28,26.28,195,0
+JULW.US,D,20210323,000000,26.31,26.31,26.2529,26.2529,456,0
+JULW.US,D,20210324,000000,26.2552,26.2552,26.2552,26.2552,5,0
+JULW.US,D,20210325,000000,26.275,26.275,26.275,26.275,2,0
+JULW.US,D,20210326,000000,26.3102,26.3102,26.3102,26.3102,2,0
+JULW.US,D,20210329,000000,26.3061,26.3061,26.3061,26.3061,2,0
+JULW.US,D,20210330,000000,26.3052,26.3052,26.3052,26.3052,2,0
+JULW.US,D,20210331,000000,26.325,26.325,26.325,26.325,2,0
+JULW.US,D,20210401,000000,26.35,26.35,26.35,26.35,2,0
+JULW.US,D,20210405,000000,26.37,26.37,26.37,26.37,1,0
+JULW.US,D,20210406,000000,26.375,26.375,26.375,26.375,2,0
+JULW.US,D,20210407,000000,26.385,26.385,26.385,26.385,1,0
+JULW.US,D,20210408,000000,26.39,26.39,26.39,26.39,2,0
+JULW.US,D,20210409,000000,26.395,26.395,26.395,26.395,1,0
+JULW.US,D,20210412,000000,26.395,26.395,26.395,26.395,2,0
+JULW.US,D,20210413,000000,26.35,26.405,26.35,26.405,400,0
+JULW.US,D,20210414,000000,26.4,26.4,26.4,26.4,2,0
+JULW.US,D,20210415,000000,26.395,26.395,26.395,26.395,2,0
+JULW.US,D,20210416,000000,26.4,26.4,26.4,26.4,2,0
+JULW.US,D,20210419,000000,26.4,26.4,26.4,26.4,1,0
+JULW.US,D,20210420,000000,26.39,26.39,26.39,26.39,2,0
+JULW.US,D,20210421,000000,26.415,26.415,26.415,26.415,2,0
+JULW.US,D,20210422,000000,26.4,26.4,26.4,26.4,1,0
+JULW.US,D,20210423,000000,26.42,26.42,26.42,26.42,1,0
+JULW.US,D,20210426,000000,26.4223,26.4223,26.4223,26.4223,1,0
+JULW.US,D,20210427,000000,26.425,26.425,26.425,26.425,1,0
+JULW.US,D,20210428,000000,26.47,26.47,26.43,26.43,2057,0
+JULW.US,D,20210429,000000,26.45,26.45,26.43,26.43,600,0
+JULW.US,D,20210430,000000,26.425,26.425,26.425,26.425,47,0
+JULW.US,D,20210503,000000,26.425,26.425,26.425,26.425,2,0
+JULW.US,D,20210504,000000,26.44,26.44,26.415,26.415,124,0
+JULW.US,D,20210505,000000,26.425,26.425,26.425,26.425,1,0
+JULW.US,D,20210506,000000,26.44,26.44,26.43,26.43,144,0
+JULW.US,D,20210507,000000,26.435,26.435,26.435,26.435,4,0
+JULW.US,D,20210510,000000,26.435,26.435,26.435,26.435,9,0
+JULW.US,D,20210511,000000,26.415,26.415,26.415,26.415,2,0
+JULW.US,D,20210512,000000,26.41,26.41,26.36,26.36,1542,0
+JULW.US,D,20210513,000000,26.41,26.41,26.41,26.41,1,0
+JULW.US,D,20210514,000000,26.435,26.435,26.435,26.435,2,0
+JULW.US,D,20210517,000000,26.4198,26.4198,26.4198,26.4198,1,0
+JULW.US,D,20210518,000000,26.4199,26.4199,26.4199,26.4199,1,0
+JULW.US,D,20210519,000000,26.41,26.41,26.41,26.41,11,0
+JULW.US,D,20210520,000000,26.455,26.455,26.455,26.455,1209,0
+JULW.US,D,20210521,000000,26.53,26.53,26.45,26.46,200,0
+JULW.US,D,20210524,000000,26.46,26.47,26.43,26.43,1267,0
+JULW.US,D,20210525,000000,26.47,26.47,26.43,26.43,9051,0
+JULW.US,D,20210526,000000,26.4475,26.4475,26.4475,26.4475,2,0
+JULW.US,D,20210527,000000,26.47,26.47,26.44,26.44,1134,0
+JULW.US,D,20210528,000000,26.44,26.44,26.44,26.44,4,0
+JULW.US,D,20210601,000000,26.44,26.44,26.44,26.44,3,0
+JULW.US,D,20210602,000000,26.48,26.48,26.44,26.44,3530,0
+JULW.US,D,20210603,000000,26.47,26.48,26.44,26.44,1888,0
+JULW.US,D,20210604,000000,26.4298,26.4298,26.4298,26.4298,61,0
+JULW.US,D,20210607,000000,26.4363,26.4363,26.4363,26.4363,3,0
+JULW.US,D,20210608,000000,26.4406,26.4406,26.4406,26.4406,2,0
+JULW.US,D,20210609,000000,26.47,26.47,26.4404,26.4433,2638,0
+JULW.US,D,20210610,000000,26.44,26.44,26.44,26.44,1,0
+JULW.US,D,20210611,000000,26.48,26.489,26.4295,26.4295,1887,0
+JULW.US,D,20210614,000000,26.43,26.43,26.43,26.43,7,0
+JULW.US,D,20210615,000000,26.48,26.5,26.4499,26.4499,1977,0
+JULW.US,D,20210616,000000,26.48,26.49,26.4448,26.4448,2659,0
+JULW.US,D,20210617,000000,26.479,26.48,26.4443,26.4443,1273,0
+JULW.US,D,20210618,000000,26.48,26.48,26.465,26.47,2326,0
+JULW.US,D,20210621,000000,26.465,26.48,26.46,26.47,5363,0
+JULW.US,D,20210622,000000,26.47,26.48,26.47,26.47,3606,0
+JULW.US,D,20210623,000000,26.479,26.499,26.466,26.4799,11573,0
+JULW.US,D,20210624,000000,26.47,26.4899,26.47,26.475,23273,0
+JULW.US,D,20210625,000000,26.48,26.49,26.475,26.475,1032,0
+JULW.US,D,20210628,000000,26.489,26.51,26.475,26.475,32605,0
+JULW.US,D,20210629,000000,26.49,26.49,26.469,26.4897,514294,0
+JULW.US,D,20210630,000000,26.48,26.49,26.4299,26.4594,333856,0
+JULW.US,D,20210701,000000,26.46,26.46,26.305,26.4397,49334,0
+JULW.US,D,20210702,000000,26.46,26.49,26.45,26.4679,2921,0
+JULW.US,D,20210706,000000,26.469,26.48,26.43,26.4538,10986,0
+JULW.US,D,20210707,000000,26.48,26.49,26.4358,26.4615,8765,0
+JULW.US,D,20210708,000000,26.43,26.43,26.31,26.3734,9321,0
+JULW.US,D,20210709,000000,26.49,26.515,26.4673,26.4836,14217,0
+JULW.US,D,20210712,000000,26.509,26.509,26.47,26.495,5111,0
+JULW.US,D,20210713,000000,26.51,26.53,26.44,26.47,61435,0
+JULW.US,D,20210714,000000,26.549,26.55,26.505,26.505,13932,0
+JULW.US,D,20210715,000000,26.519,26.519,26.46,26.49,7368,0
+JULW.US,D,20210716,000000,26.529,26.53,26.4283,26.4283,7254,0
+JULW.US,D,20210719,000000,26.37,26.37,26.19,26.2589,25031,0
+JULW.US,D,20210720,000000,26.35,26.4493,26.35,26.4167,9840,0
+JULW.US,D,20210721,000000,26.455,26.4651,26.45,26.465,6920,0
+JULW.US,D,20210722,000000,26.51,26.53,26.47,26.505,21340,0
+JULW.US,D,20210723,000000,26.53,26.61,26.53,26.575,5798,0
+JULW.US,D,20210726,000000,26.565,26.61,26.54,26.5825,159672,0
+JULW.US,D,20210727,000000,26.53,26.549,26.49,26.545,8222,0
+JULW.US,D,20210728,000000,26.63,26.63,26.525,26.5398,16368,0
+JULW.US,D,20210729,000000,26.59,26.62,26.55,26.5835,11508,0
+JULW.US,D,20210730,000000,26.55,26.6,26.55,26.575,6660,0
+JULW.US,D,20210802,000000,26.64,26.64,26.57,26.57,3092,0
+JULW.US,D,20210803,000000,26.55,26.64,26.55,26.6101,5902,0
+JULW.US,D,20210804,000000,26.62,26.629,26.59,26.5913,8755,0
+JULW.US,D,20210805,000000,26.639,26.65,26.59,26.6283,28327,0
+JULW.US,D,20210806,000000,26.7,26.7,26.62,26.6481,21867,0
+JULW.US,D,20210809,000000,26.69,26.69,26.635,26.635,3206,0
+JULW.US,D,20210810,000000,26.68,26.68,26.61,26.645,7691,0
+JULW.US,D,20210811,000000,26.69,26.7,26.65,26.665,6977,0
+JULW.US,D,20210812,000000,26.68,26.72,26.66,26.7027,2277,0
+JULW.US,D,20210813,000000,26.719,26.719,26.705,26.705,891,0
+JULW.US,D,20210816,000000,26.68,26.7146,26.6201,26.7146,2569,0
+JULW.US,D,20210817,000000,26.63,26.68,26.6,26.6704,6287,0
+JULW.US,D,20210818,000000,26.67,26.6891,26.5945,26.5945,1526,0
+JULW.US,D,20210819,000000,26.58,26.6,26.53,26.5806,6542,0
+JULW.US,D,20210820,000000,26.57,26.6899,26.57,26.6656,29795,0
+JULW.US,D,20210823,000000,26.75,26.77,26.715,26.715,2894,0
+JULW.US,D,20210824,000000,26.74,26.75,26.69,26.7199,9786,0
+JULW.US,D,20210825,000000,26.7599,26.7599,26.701,26.735,1959,0
+JULW.US,D,20210826,000000,26.73,26.73,26.712,26.72,1140,0
+JULW.US,D,20210827,000000,26.78,26.8,26.72,26.765,11511,0
+JULW.US,D,20210830,000000,26.74,26.83,26.74,26.7889,1203,0
+JULW.US,D,20210831,000000,26.81,26.82,26.7773,26.7773,1617,0
+JULW.US,D,20210901,000000,26.83,26.83,26.7851,26.7851,334,0
+JULW.US,D,20210902,000000,26.85,26.85,26.7946,26.7946,827,0
+JULW.US,D,20210903,000000,26.83,26.83,26.75,26.7943,1801,0
+JULW.US,D,20210907,000000,26.74,26.76,26.74,26.7566,847,0
+JULW.US,D,20210908,000000,26.74,26.74,26.66,26.7345,14299,0
+JULW.US,D,20210909,000000,26.81,26.81,26.7248,26.7248,1259,0
+JULW.US,D,20210910,000000,26.78,26.78,26.67,26.67,2257,0
+JULW.US,D,20210913,000000,26.7,26.73,26.62,26.6715,20317,0
+JULW.US,D,20210914,000000,26.6497,26.6497,26.6497,26.6497,4,0
+JULW.US,D,20210915,000000,26.7,26.7141,26.6744,26.7141,2347,0
+JULW.US,D,20210916,000000,26.71,26.7151,26.6625,26.7151,1541,0
+JULW.US,D,20210917,000000,26.68,26.68,26.635,26.6376,1018,0
+JULW.US,D,20210920,000000,26.52,26.52,26.4,26.4653,2748,0
+JULW.US,D,20210921,000000,26.515,26.57,26.505,26.5445,14012,0
+JULW.US,D,20210922,000000,26.65,26.669,26.6063,26.6063,2157,0
+JULW.US,D,20210923,000000,26.74,26.74,26.685,26.685,778,0
+JULW.US,D,20210924,000000,26.75,26.77,26.715,26.7274,1683,0
+JULW.US,D,20210927,000000,26.7592,26.7599,26.6997,26.6997,296,0
+JULW.US,D,20210928,000000,26.56,26.61,26.52,26.55,22651,0
+JULW.US,D,20210929,000000,26.6,26.61,26.51,26.5503,18510,0
+JULW.US,D,20210930,000000,26.51,26.53,26.5,26.5137,1057,0
+JULW.US,D,20211001,000000,26.5,26.61,26.45,26.5552,4761,0
+JULW.US,D,20211004,000000,26.53,26.53,26.39,26.4455,4904,0
+JULW.US,D,20211005,000000,26.59,26.65,26.52,26.5672,5860,0
+JULW.US,D,20211006,000000,26.4992,26.5818,26.4992,26.5818,4491,0
+JULW.US,D,20211007,000000,26.6,26.6491,26.6,26.6491,389,0
+JULW.US,D,20211008,000000,26.635,26.6353,26.635,26.6353,1180,0
+JULW.US,D,20211011,000000,26.6114,26.6114,26.6114,26.6114,2,0
+JULW.US,D,20211012,000000,26.5616,26.5955,26.5616,26.5955,816,0
+JULW.US,D,20211013,000000,26.59,26.605,26.55,26.55,543,0
+JULW.US,D,20211014,000000,26.7614,26.7614,26.7614,26.7614,2,0
+JULW.US,D,20211015,000000,26.78,26.8148,26.78,26.8148,818,0
+JULW.US,D,20211018,000000,26.84,26.8799,26.83,26.8349,3161,0
+JULW.US,D,20211019,000000,26.8477,26.8648,26.8477,26.8648,141,0
+JULW.US,D,20211020,000000,26.93,26.93,26.85,26.885,2085,0
+JULW.US,D,20211021,000000,26.915,26.915,26.915,26.915,256,0
+JULW.US,D,20211022,000000,26.8601,26.905,26.8601,26.905,155,0
+JULW.US,D,20211025,000000,26.9425,26.9425,26.9425,26.9425,2,0
+JULW.US,D,20211026,000000,26.97,26.97,26.9497,26.9497,2313,0
+JULW.US,D,20211027,000000,26.92,26.921,26.88,26.9184,4464,0
+JULW.US,D,20211028,000000,26.9646,26.9646,26.9646,26.9646,2,0
+JULW.US,D,20211029,000000,26.9789,26.9789,26.9789,26.9789,88,0
+JULW.US,D,20211101,000000,26.931,26.9698,26.931,26.9698,137,0
+JULW.US,D,20211102,000000,26.961,27.0008,26.95,27.0008,5610,0
+JULW.US,D,20211103,000000,27.0496,27.0496,27.0496,27.0496,1,0
+JULW.US,D,20211104,000000,27.0547,27.0547,27.0547,27.0547,1,0
+JULW.US,D,20211105,000000,27.04,27.06,27.02,27.0243,3583,0
+JULW.US,D,20211108,000000,27.04,27.0542,27.03,27.0542,727,0
+JULW.US,D,20211109,000000,27.0331,27.0331,27.0331,27.0331,1,0
+JULW.US,D,20211110,000000,27,27.05,26.88,26.983,2182,0
+JULW.US,D,20211111,000000,27.0198,27.0198,27.0198,27.0198,14,0
+JULW.US,D,20211112,000000,27.07,27.1092,27,27.065,4060,0
+JULW.US,D,20211115,000000,27.0506,27.0506,27.0506,27.0506,1,0
+JULW.US,D,20211116,000000,27.08,27.08,27.08,27.08,1,0
+JULW.US,D,20211117,000000,27.06,27.06,27.06,27.06,10,0
+JULW.US,D,20211118,000000,27.0641,27.0641,27.0641,27.0641,1,0
+JULW.US,D,20211119,000000,27.0446,27.0446,27.0446,27.0446,41,0
+JULW.US,D,20211122,000000,27.04,27.149,27.04,27.0541,7897,0
+JULW.US,D,20211123,000000,27.1099,27.1099,27.0443,27.0443,134,0
+JULW.US,D,20211124,000000,27.054,27.054,27.054,27.054,4,0
+JULW.US,D,20211126,000000,26.85,26.8687,26.85,26.8687,140,0
+JULW.US,D,20211129,000000,27.02,27.06,26.985,26.985,1256,0
+JULW.US,D,20211130,000000,26.88,26.88,26.837,26.837,1110,0
+JULW.US,D,20211201,000000,26.885,26.92,26.78,26.7859,963,0
+JULW.US,D,20211202,000000,26.821,26.8329,26.821,26.8329,106,0
+JULW.US,D,20211203,000000,26.79,26.83,26.63,26.6773,2122,0
+JULW.US,D,20211206,000000,26.7,26.8532,26.7,26.8532,2575,0
+JULW.US,D,20211207,000000,27.0123,27.0123,27.0123,27.0123,6,0
+JULW.US,D,20211208,000000,27.01,27.0647,27.01,27.0647,826,0
+JULW.US,D,20211209,000000,27.05,27.05,27.01,27.0182,1303,0
+JULW.US,D,20211210,000000,27.04,27.0848,27.03,27.0848,2113,0
+JULW.US,D,20211213,000000,27.0398,27.0398,27.0398,27.0398,3,0
+JULW.US,D,20211214,000000,26.98,27.01,26.9,26.955,23511,0
+JULW.US,D,20211215,000000,27.0551,27.0551,27.0551,27.0551,3,0
+JULW.US,D,20211216,000000,27.02,27.0235,27.01,27.0235,34359,0
+JULW.US,D,20211217,000000,26.97,26.9705,26.97,26.9705,355,0
+JULW.US,D,20211220,000000,26.83,26.8718,26.83,26.8718,19322,0
+JULW.US,D,20211221,000000,26.97,26.998,26.96,26.998,8987,0
+JULW.US,D,20211222,000000,26.97,27.0499,26.95,27.0499,4452,0
+JULW.US,D,20211223,000000,27.06,27.0987,27.05,27.0987,696818,0
+JULW.US,D,20211227,000000,27.11,27.1598,27.102,27.1598,680,0
+JULW.US,D,20211228,000000,27.13,27.18,27.101,27.15,156583,0
+JULW.US,D,20211229,000000,27.1201,27.1735,27.1201,27.1735,7025,0
+JULW.US,D,20211230,000000,27.18,27.18,27.18,27.18,2,0
+JULW.US,D,20211231,000000,27.1799,27.1799,27.1799,27.1799,2,0
+JULW.US,D,20220103,000000,27.341,27.39,27.32,27.3899,7863,0
+JULW.US,D,20220104,000000,27.26,27.26,27.16,27.2088,7135,0
+JULW.US,D,20220105,000000,27.16,27.16,27.08,27.1132,1030,0
+JULW.US,D,20220106,000000,27.06,27.09,27.03,27.0538,17469,0
+JULW.US,D,20220107,000000,27.06,27.0993,27.05,27.0993,1201,0
+JULW.US,D,20220110,000000,26.95,27.0734,26.94,27.0734,6413,0
+JULW.US,D,20220111,000000,27.1401,27.1401,27.1401,27.1401,97,0
+JULW.US,D,20220112,000000,27.15,27.16,27.1,27.1586,6102,0
+JULW.US,D,20220113,000000,27.11,27.16,27.0753,27.0753,7623,0
+JULW.US,D,20220114,000000,27.031,27.0895,27,27.0895,4212,0
+JULW.US,D,20220118,000000,26.95,26.9786,26.94,26.9786,11188,0
+JULW.US,D,20220119,000000,26.94,26.9401,26.94,26.94,417,0
+JULW.US,D,20220120,000000,26.961,27.01,26.8619,26.8619,4787,0
+JULW.US,D,20220121,000000,26.81,26.81,26.68,26.7223,660,0
+JULW.US,D,20220124,000000,26.49,26.6933,26.36,26.6933,887,0
+JULW.US,D,20220125,000000,26.6204,26.6204,26.6204,26.6204,60,0
+JULW.US,D,20220126,000000,26.73,26.76,26.51,26.5212,18918,0
+JULW.US,D,20220127,000000,26.75,26.75,26.53,26.5996,2599,0
+JULW.US,D,20220128,000000,26.64,26.8011,26.61,26.8011,36871,0
+JULW.US,D,20220131,000000,26.9472,26.9472,26.9472,26.9472,2,0
+JULW.US,D,20220201,000000,27.0199,27.0199,27.0199,27.0199,1,0
+JULW.US,D,20220202,000000,27.03,27.0774,27.03,27.0774,2022,0
+JULW.US,D,20220203,000000,27.03,27.03,26.9302,26.9302,21674,0
+JULW.US,D,20220204,000000,26.99,26.99,26.8,26.9175,23224,0
+JULW.US,D,20220207,000000,26.945,26.945,26.88,26.88,7572,0
+JULW.US,D,20220208,000000,26.93,27.03,26.93,26.9742,2012,0
+JULW.US,D,20220209,000000,27.08,27.08,27.08,27.08,113,0
+JULW.US,D,20220210,000000,27.05,27.05,26.94,26.9427,903,0
+JULW.US,D,20220211,000000,26.97,26.97,26.78,26.8143,1190,0
+JULW.US,D,20220214,000000,26.82,26.82,26.72,26.7847,3301,0
+JULW.US,D,20220215,000000,26.885,26.885,26.87,26.8825,355,0
+JULW.US,D,20220216,000000,26.93,26.93,26.92,26.9222,400,0
+JULW.US,D,20220217,000000,26.855,26.855,26.76,26.7715,3632,0
+JULW.US,D,20220218,000000,26.76,26.76,26.685,26.7179,800,0
+JULW.US,D,20220222,000000,26.72,26.72,26.57,26.6135,1930,0
+JULW.US,D,20220223,000000,26.6002,26.6002,26.49,26.5073,1520,0
+JULW.US,D,20220224,000000,26.42,26.6465,26.36,26.6465,3533,0
+JULW.US,D,20220225,000000,26.65,26.8,26.65,26.7809,600,0
+JULW.US,D,20220228,000000,26.77,26.77,26.67,26.7698,710,0
+JULW.US,D,20220301,000000,26.785,26.785,26.59,26.64,1163,0
+JULW.US,D,20220302,000000,26.72,26.7904,26.7,26.7904,1461,0
+JULW.US,D,20220303,000000,26.73,26.73,26.7208,26.7208,208,0
+JULW.US,D,20220304,000000,26.6636,26.6758,26.595,26.6758,3189,0
+JULW.US,D,20220307,000000,26.61,26.61,26.4501,26.4501,4129,0
+JULW.US,D,20220308,000000,26.4,26.58,26.38,26.391,11797,0
+JULW.US,D,20220309,000000,26.56,26.6,26.56,26.5953,2996,0
+JULW.US,D,20220310,000000,26.4805,26.63,26.45,26.5984,5479,0
+JULW.US,D,20220311,000000,26.73,26.73,26.53,26.53,10926,0
+JULW.US,D,20220314,000000,26.59,26.6,26.4792,26.4792,12201,0
+JULW.US,D,20220315,000000,26.5693,26.67,26.5693,26.6344,4335,0
+JULW.US,D,20220316,000000,26.74,26.7893,26.67,26.7893,875,0
+JULW.US,D,20220317,000000,26.93,26.93,26.93,26.93,350,0
+JULW.US,D,20220318,000000,27.0547,27.0547,27.0547,27.0547,2,0
+JULW.US,D,20220321,000000,27.05,27.05,26.98,27.0341,19106,0
+JULW.US,D,20220322,000000,27.05,27.16,27.05,27.1372,345,0
+JULW.US,D,20220323,000000,27.105,27.14,27.0995,27.0995,5475,0
+JULW.US,D,20220324,000000,27.14,27.146,27.11,27.146,3038,0
+JULW.US,D,20220325,000000,27.141,27.17,27.14,27.17,2800,0
+JULW.US,D,20220328,000000,27.17,27.2106,27.17,27.2106,612,0
+JULW.US,D,20220329,000000,27.29,27.325,27.29,27.325,475,0
+JULW.US,D,20220330,000000,27.275,27.275,27.24,27.2548,1150,0
+JULW.US,D,20220331,000000,27.21,27.25,27.16,27.1758,25805,0
+JULW.US,D,20220401,000000,27.19,27.2,27.12,27.1695,8734,0
+JULW.US,D,20220404,000000,27.26,27.26,27.2052,27.2052,10687,0
+JULW.US,D,20220405,000000,27.1702,27.1702,27.1702,27.1702,2,0
+JULW.US,D,20220406,000000,27.07,27.15,27.05,27.1057,9471,0
+JULW.US,D,20220407,000000,27.14,27.1607,27.14,27.1607,170,0
+JULW.US,D,20220408,000000,27.17,27.21,27.14,27.1448,3344,0
+JULW.US,D,20220411,000000,27.06,27.06,27.0251,27.0251,629,0
+JULW.US,D,20220412,000000,27.0112,27.0112,27.0112,27.0112,1,0
+JULW.US,D,20220413,000000,27.1,27.1,27.1,27.1,1,0
+JULW.US,D,20220414,000000,27.1199,27.1199,27.0249,27.0249,1988,0
+JULW.US,D,20220418,000000,27.0099,27.0099,27.0099,27.0099,1,0
+JULW.US,D,20220419,000000,27.14,27.14,27.1383,27.1383,232,0
+JULW.US,D,20220420,000000,27.16,27.16,27.13,27.146,1617,0
+JULW.US,D,20220421,000000,27.16,27.16,27.0323,27.0323,947,0
+JULW.US,D,20220422,000000,26.91,26.91,26.7961,26.7961,1480,0
+JULW.US,D,20220425,000000,26.69,26.8898,26.69,26.8898,6976,0
+JULW.US,D,20220426,000000,26.73,26.73,26.58,26.58,1427,0
+JULW.US,D,20220427,000000,26.65,26.7093,26.5959,26.5959,6268,0
+JULW.US,D,20220428,000000,26.615,26.83,26.615,26.7833,1386,0
+JULW.US,D,20220429,000000,26.63,26.63,26.4751,26.4751,318,0
+JULW.US,D,20220502,000000,26.45,26.4981,26.38,26.4981,3095,0
+JULW.US,D,20220503,000000,26.56,26.6,26.51,26.5608,19033,0
+JULW.US,D,20220504,000000,26.525,26.8193,26.525,26.8193,905,0
+JULW.US,D,20220505,000000,26.52,26.52,26.485,26.4879,900,0
+JULW.US,D,20220506,000000,26.321,26.49,26.31,26.4729,8051,0
+JULW.US,D,20220509,000000,26.38,26.38,26.17,26.2392,25965,0
+JULW.US,D,20220510,000000,26.31,26.31,26.215,26.2634,6873,0
+JULW.US,D,20220511,000000,26.35,26.35,26.1453,26.1453,4836,0
+JULW.US,D,20220512,000000,26.15,26.1517,26.03,26.1517,3641,0
+JULW.US,D,20220513,000000,26.33,26.33,26.27,26.283,8196,0
+JULW.US,D,20220516,000000,26.49,26.49,26.289,26.289,2503,0
+JULW.US,D,20220517,000000,26.35,26.4299,26.35,26.366,3199,0
+JULW.US,D,20220518,000000,26.22,26.24,26.13,26.1632,3887,0
+JULW.US,D,20220519,000000,26.1386,26.21,26.1386,26.1403,3447,0
+JULW.US,D,20220520,000000,26.16,26.16,26.06,26.1537,4661,0
+JULW.US,D,20220523,000000,26.19,26.27,26.18,26.245,6071,0
+JULW.US,D,20220524,000000,26.16,26.2499,26.15,26.2054,8373,0
+JULW.US,D,20220525,000000,26.23,26.27,26.23,26.27,1935,0
+JULW.US,D,20220526,000000,26.37,26.38,26.3351,26.3647,2220,0
+JULW.US,D,20220527,000000,26.4899,26.536,26.475,26.5038,3564,0
+JULW.US,D,20220531,000000,26.47,26.53,26.4601,26.4601,3689,0
+JULW.US,D,20220601,000000,26.549,26.549,26.37,26.4265,21744,0
+JULW.US,D,20220602,000000,26.4401,26.52,26.4401,26.5137,2204,0
+JULW.US,D,20220603,000000,26.41,26.4499,26.3913,26.4047,2173,0
+JULW.US,D,20220606,000000,26.4597,26.4597,26.4048,26.4048,1550,0
+JULW.US,D,20220607,000000,26.4093,26.5,26.375,26.46,53804,0
+JULW.US,D,20220608,000000,26.41,26.5,26.375,26.38,8099,0
+JULW.US,D,20220609,000000,26.42,26.42,26.2949,26.2949,8664,0
+JULW.US,D,20220610,000000,26.27,26.28,26.24,26.2599,1886,0
+JULW.US,D,20220613,000000,26.185,26.1995,26.1777,26.1777,3045,0
+JULW.US,D,20220614,000000,26.2,26.225,26.16,26.1649,52642,0
+JULW.US,D,20220615,000000,26.24,26.245,26.13,26.225,9853,0
+JULW.US,D,20220616,000000,26.12,26.1999,26.1068,26.1068,9338,0
+JULW.US,D,20220617,000000,26.19,26.19,26.16,26.1646,1378,0
+JULW.US,D,20220621,000000,26.27,26.27,26.24,26.24,10397,0
+JULW.US,D,20220622,000000,26.44,26.44,26.245,26.245,3497,0
+JULW.US,D,20220623,000000,26.2707,26.3,26.22,26.265,14805,0
+JULW.US,D,20220624,000000,26.3,26.31,26.261,26.29,83226,0
+JULW.US,D,20220627,000000,26.34,26.35,26.28,26.33,40079,0
+JULW.US,D,20220628,000000,26.34,26.34,26.25,26.3,88096,0
+JULW.US,D,20220629,000000,26.48,26.48,26.26,26.32,158803,0
+JULW.US,D,20220630,000000,26.34,26.42,26.336,26.36,615338,0
+JULW.US,D,20220701,000000,26.29,26.5,26.174,26.4182,322978,0
+JULW.US,D,20220705,000000,26.44,26.46,26.1792,26.46,66968,0
+JULW.US,D,20220706,000000,26.495,26.58,26.39,26.51,89296,0
+JULW.US,D,20220707,000000,26.57,26.66,26.55,26.61,53590,0
+JULW.US,D,20220708,000000,26.6,26.66,26.52,26.5823,38627,0
+JULW.US,D,20220711,000000,26.57,26.57,26.445,26.45,45615,0
+JULW.US,D,20220712,000000,26.65,26.65,26.345,26.3918,104609,0
+JULW.US,D,20220713,000000,26.3,26.42,26.19,26.3439,159856,0
+JULW.US,D,20220714,000000,26.3,26.31,26.03,26.23,288414,0
+JULW.US,D,20220715,000000,26.48,26.55,26.39,26.55,35825,0
+JULW.US,D,20220718,000000,26.65,26.65,26.33,26.38,39388,0
+JULW.US,D,20220719,000000,26.59,26.739,26.535,26.65,751791,0
+JULW.US,D,20220720,000000,26.75,26.83,26.655,26.73,45229,0
+JULW.US,D,20220721,000000,26.775,26.9,26.6501,26.9,32924,0
+JULW.US,D,20220722,000000,26.86,26.9,26.7404,26.84,51275,0
+JULW.US,D,20220725,000000,26.78,26.85,26.77,26.84,7260,0
+JULW.US,D,20220726,000000,26.76,26.7899,26.7,26.75,13474,0
+JULW.US,D,20220727,000000,26.75,27.0599,26.75,27.02,96800,0
+JULW.US,D,20220728,000000,26.99,27.15,26.89,27.14,55837,0
+JULW.US,D,20220729,000000,27.09,27.27,27.09,27.18,12826,0
+JULW.US,D,20220801,000000,27.19,27.26,27.1551,27.203,26987,0
+JULW.US,D,20220802,000000,27.19,27.28,27.152,27.152,19962,0
+JULW.US,D,20220803,000000,27.22,27.33,27.18,27.26,11455,0
+JULW.US,D,20220804,000000,27.2201,27.29,27.19,27.21,61880,0
+JULW.US,D,20220805,000000,27.21,27.24,27.13,27.225,11395,0
+JULW.US,D,20220808,000000,27.28,27.3,27.16,27.205,6324,0
+JULW.US,D,20220809,000000,27.24,27.24,27.13,27.17,7813,0
+JULW.US,D,20220810,000000,27.33,27.41,27.3099,27.38,13148,0
+JULW.US,D,20220811,000000,27.48,27.48,27.33,27.33,208938,0
+JULW.US,D,20220812,000000,27.39,27.44,27.35,27.43,41945,0
+JULW.US,D,20220815,000000,27.51,27.5199,27.42,27.4751,22419,0
+JULW.US,D,20220816,000000,27.47,27.5512,27.3701,27.495,14619,0
+JULW.US,D,20220817,000000,27.52,27.52,27.3601,27.48,91832,0
+JULW.US,D,20220818,000000,27.39,27.47,27.3801,27.47,15995,0
+JULW.US,D,20220819,000000,27.355,27.41,27.29,27.36,5673,0
+JULW.US,D,20220822,000000,27.21,27.22,27.1401,27.21,9557,0
+JULW.US,D,20220823,000000,27.165,27.21,27.13,27.19,10223,0
+JULW.US,D,20220824,000000,27.13,27.26,27.13,27.26,9570,0
+JULW.US,D,20220825,000000,27.28,27.38,27.17,27.2883,6678,0
+JULW.US,D,20220826,000000,27.32,27.32,27.02,27.02,7819,0
+JULW.US,D,20220829,000000,27.02,27.0499,26.93,26.9642,6626,0
+JULW.US,D,20220830,000000,26.95,26.97,26.808,26.81,10719,0
+JULW.US,D,20220831,000000,26.93,26.9699,26.79,26.85,13070,0
+JULW.US,D,20220901,000000,26.79,26.87,26.7099,26.87,9318,0
+JULW.US,D,20220902,000000,27.08,27.08,26.6901,26.7288,21763,0
+JULW.US,D,20220906,000000,26.76,26.81,26.7,26.7155,5755,0
+JULW.US,D,20220907,000000,26.78,26.92,26.71,26.8765,16529,0
+JULW.US,D,20220908,000000,26.92,26.978,26.81,26.91,17241,0
+JULW.US,D,20220909,000000,27.09,27.24,27.09,27.1966,11563,0
+JULW.US,D,20220912,000000,27.1999,27.23,27.132,27.1701,20147,0
+JULW.US,D,20220913,000000,27.06,27.06,26.742,26.7467,54462,0
+JULW.US,D,20220914,000000,26.98,26.98,26.69,26.751,14639,0
+JULW.US,D,20220915,000000,26.81,26.84,26.63,26.63,9756,0
+JULW.US,D,20220916,000000,26.6,26.65,26.44,26.5898,84312,0
+JULW.US,D,20220919,000000,26.6291,26.71,26.5001,26.655,5690,0
+JULW.US,D,20220920,000000,26.5,26.66,26.4401,26.5799,20549,0
+JULW.US,D,20220921,000000,26.55,26.7,26.4105,26.4105,13598,0
+JULW.US,D,20220922,000000,26.34,26.39,26.25,26.3119,9377,0
+JULW.US,D,20220923,000000,26.24,26.24,25.935,26.0673,133398,0
+JULW.US,D,20220926,000000,26.5,26.5,25.9022,25.9654,22449,0
+JULW.US,D,20220927,000000,26.29,26.29,25.82,25.9041,15802,0
+JULW.US,D,20220928,000000,26.04,26.24,25.86,26.1685,14117,0
+JULW.US,D,20220929,000000,25.869,26,25.82,25.9462,339990,0
+JULW.US,D,20220930,000000,25.9,26,25.7626,25.7626,65981,0
+JULW.US,D,20221003,000000,25.87,26.16,25.87,26.09,26992,0
+JULW.US,D,20221004,000000,26.11,26.43,26.11,26.34,32609,0
+JULW.US,D,20221005,000000,26.2,26.45,26.1601,26.3813,21754,0
+JULW.US,D,20221006,000000,26.52,26.52,26.23,26.2656,35904,0
+JULW.US,D,20221007,000000,26.13,26.13,25.9,25.9037,26315,0
+JULW.US,D,20221010,000000,25.94,25.95,25.79,25.8215,21744,0
+JULW.US,D,20221011,000000,25.84,25.96,25.68,25.7573,21147,0
+JULW.US,D,20221012,000000,25.7001,25.79,25.68,25.7148,15001,0
+JULW.US,D,20221013,000000,25.39,26.09,25.39,25.92,26848,0
+JULW.US,D,20221014,000000,25.95,26.11,25.7084,25.7084,9587,0
+JULW.US,D,20221017,000000,25.95,26.08,25.9114,26.0114,21432,0
+JULW.US,D,20221018,000000,26.33,26.33,26.05,26.1416,26083,0
+JULW.US,D,20221019,000000,26.19,26.19,26.0008,26.07,18432,0
+JULW.US,D,20221020,000000,26.1001,26.2,26,26.0252,8979,0
+JULW.US,D,20221021,000000,26.2,26.28,26.025,26.2651,19165,0
+JULW.US,D,20221024,000000,26.31,26.4483,26.28,26.3723,14856,0
+JULW.US,D,20221025,000000,26.3,26.63,26.3,26.51,94390,0
+JULW.US,D,20221026,000000,26.7,26.7,26.48,26.5284,33483,0
+JULW.US,D,20221027,000000,26.63,26.6488,26.47,26.4849,20455,0
+JULW.US,D,20221028,000000,26.58,26.8,26.515,26.7746,9314,0
+JULW.US,D,20221031,000000,29.45,29.45,26.56,26.7461,11500,0
+JULW.US,D,20221101,000000,26.82,26.83,26.6301,26.7,32600,0
+JULW.US,D,20221102,000000,26.71,26.8,26.3901,26.43,311900,0
+JULW.US,D,20221103,000000,26.235,26.389,26.2322,26.3079,12417,0
+JULW.US,D,20221104,000000,26.45,26.48,26.24,26.48,32214,0
+JULW.US,D,20221107,000000,26.4925,26.5899,26.3901,26.58,78072,0
+JULW.US,D,20221108,000000,26.5921,26.67,26.47,26.63,19276,0
+JULW.US,D,20221109,000000,26.4901,26.54,26.33,26.42,9788,0
+JULW.US,D,20221110,000000,27,27,26.57,26.9776,148690,0
+JULW.US,D,20221111,000000,26.995,27.09,26.94,27.0236,8572,0
+JULW.US,D,20221114,000000,27.07,27.17,27.0127,27.0127,7265,0
+JULW.US,D,20221115,000000,27.16,27.16,26.99,27.0739,5869,0
+JULW.US,D,20221116,000000,27.12,27.12,26.97,26.98,16096,0
+JULW.US,D,20221117,000000,26.8438,27.03,26.8438,26.9338,18481,0
+JULW.US,D,20221118,000000,27.05,27.05,26.98,27.0306,12026,0
+JULW.US,D,20221121,000000,27.05,27.05,26.98,26.98,16163,0
+JULW.US,D,20221122,000000,27.05,27.24,27.02,27.2101,15787,0
+JULW.US,D,20221123,000000,27.25,27.3199,27.23,27.2345,8301,0
+JULW.US,D,20221125,000000,27.2972,27.32,27.2972,27.3,1272,0
+JULW.US,D,20221128,000000,27.24,27.24,27.09,27.1004,6354,0
+JULW.US,D,20221129,000000,27.165,27.17,27.06,27.089,10132,0
+JULW.US,D,20221130,000000,27.14,27.42,27.085,27.4169,7176,0
+JULW.US,D,20221201,000000,27.43,27.4499,27.37,27.4499,9993,0
+JULW.US,D,20221202,000000,27.3201,27.4199,27.32,27.4,57876,0
+JULW.US,D,20221205,000000,27.4,27.4,27.235,27.2662,75886,0
+JULW.US,D,20221206,000000,27.191,27.2299,27.07,27.1154,8933,0
+JULW.US,D,20221207,000000,27.08,27.2,27.06,27.1029,11262,0
+JULW.US,D,20221208,000000,27.1665,27.2199,27.13,27.1724,5385,0
+JULW.US,D,20221209,000000,27.1601,27.2299,27.12,27.1262,15826,0
+JULW.US,D,20221212,000000,27.14,27.25,27.06,27.2443,10984,0
+JULW.US,D,20221213,000000,27.58,27.58,27.27,27.3271,12382,0
+JULW.US,D,20221214,000000,27.3801,27.4699,27.27,27.334,3783,0
+JULW.US,D,20221215,000000,27.09,27.09,26.971,26.9922,4222,0
+JULW.US,D,20221216,000000,26.93,26.93,26.77,26.9054,12659,0
+JULW.US,D,20221219,000000,26.81,26.9399,26.7481,26.76,6303,0
+JULW.US,D,20221220,000000,26.78,26.86,26.7501,26.815,5866,0
+JULW.US,D,20221221,000000,26.95,27.0149,26.94,26.9551,5305,0
+JULW.US,D,20221222,000000,26.865,26.93,26.61,26.7833,29005,0
+JULW.US,D,20221223,000000,26.83,26.9199,26.83,26.87,9778,0
+JULW.US,D,20221227,000000,26.8801,26.905,26.8484,26.8948,1913,0
+JULW.US,D,20221228,000000,26.94,26.94,26.71,26.7494,9328,0
+JULW.US,D,20221229,000000,26.94,26.9993,26.9,26.9512,9862,0
+JULW.US,D,20221230,000000,26.85,26.9099,26.7819,26.8835,21027,0
+JULW.US,D,20230103,000000,26.94,26.995,26.7701,26.872,16580,0
+JULW.US,D,20230104,000000,26.95,27.04,26.85,26.9481,6063,0
+JULW.US,D,20230105,000000,26.8001,26.8975,26.77,26.815,39065,0
+JULW.US,D,20230106,000000,26.985,27.16,26.985,27.0751,6348,0
+JULW.US,D,20230109,000000,27.18,27.3199,27.09,27.0901,2538,0
+JULW.US,D,20230110,000000,27.1599,27.22,27.1245,27.22,4600,0
+JULW.US,D,20230111,000000,27.2,27.375,27.2,27.375,12305,0
+JULW.US,D,20230112,000000,27.38,27.4499,27.34,27.4264,13082,0
+JULW.US,D,20230113,000000,27.3861,27.515,27.37,27.515,6902,0
+JULW.US,D,20230117,000000,27.43,27.56,27.43,27.46,15593,0
+JULW.US,D,20230118,000000,27.56,27.56,27.3,27.31,26262,0
+JULW.US,D,20230119,000000,27.15,27.2699,27.14,27.2143,9971,0
+JULW.US,D,20230120,000000,27.25,27.4571,27.25,27.4571,6190,0
+JULW.US,D,20230123,000000,27.5,27.68,27.492,27.5798,16956,0
+JULW.US,D,20230124,000000,27.5592,27.62,27.5592,27.5947,3137,0
+JULW.US,D,20230125,000000,27.4301,27.6368,27.355,27.5912,8658,0
+JULW.US,D,20230126,000000,27.64,27.7059,27.58,27.7059,41894,0
+JULW.US,D,20230127,000000,27.82,27.83,27.73,27.795,4800,0
+JULW.US,D,20230130,000000,27.63,27.78,27.604,27.62,7325,0
+JULW.US,D,20230131,000000,27.58,27.8099,27.58,27.8041,14524,0
+JULW.US,D,20230201,000000,27.72,27.98,27.72,27.9397,36008,0
+JULW.US,D,20230202,000000,27.99,28.13,27.9895,28.07,4824,0
+JULW.US,D,20230203,000000,28.02,28.07,27.9535,27.99,5528,0
+JULW.US,D,20230206,000000,27.84,27.9899,27.84,27.89,14298,0
+JULW.US,D,20230207,000000,27.8666,28.0886,27.84,28.0886,12938,0
+JULW.US,D,20230208,000000,28.1,28.1,27.8901,27.906,20577,0
+JULW.US,D,20230209,000000,27.96,28.03,27.78,27.8,22793,0
+JULW.US,D,20230210,000000,27.78,27.8606,27.751,27.8606,9506,0
+JULW.US,D,20230213,000000,27.86,27.995,27.86,27.9752,4978,0
+JULW.US,D,20230214,000000,28.0404,28.0899,27.8801,28.03,15916,0
+JULW.US,D,20230215,000000,27.9201,28.03,27.9201,28.03,4320,0
+JULW.US,D,20230216,000000,27.87,28.0599,27.87,27.92,3436,0
+JULW.US,D,20230217,000000,27.76,27.89,27.75,27.8668,6456,0
+JULW.US,D,20230221,000000,27.6501,27.74,27.57,27.61,15609,0
+JULW.US,D,20230222,000000,27.68,27.704,27.5418,27.5805,9264,0
+JULW.US,D,20230223,000000,27.71,27.71,27.5021,27.68,7476,0
+JULW.US,D,20230224,000000,27.41,27.578,27.41,27.5202,2572,0
+JULW.US,D,20230227,000000,27.6481,27.718,27.49,27.53,11113,0
+JULW.US,D,20230228,000000,27.64,27.64,27.5,27.5497,21892,0
+JULW.US,D,20230301,000000,27.4,27.5,27.4,27.455,9912,0
+JULW.US,D,20230302,000000,27.4325,27.56,27.41,27.56,3925,0
+JULW.US,D,20230303,000000,27.6412,27.78,27.6412,27.78,3864,0
+JULW.US,D,20230306,000000,27.85,27.9,27.77,27.7946,7550,0
+JULW.US,D,20230307,000000,27.7899,27.7899,27.54,27.5856,5130,0
+JULW.US,D,20230308,000000,27.61,27.61,27.54,27.6099,2319,0
+JULW.US,D,20230309,000000,27.64,27.67,27.3023,27.3276,7679,0
+JULW.US,D,20230310,000000,27.29,27.34,27.03,27.1003,10745,0
+JULW.US,D,20230313,000000,26.93,27.28,26.93,27.1232,5930,0
+JULW.US,D,20230314,000000,27.32,27.42,27.19,27.3316,8029,0
+JULW.US,D,20230315,000000,27.25,27.3299,27.06,27.32,10724,0
+JULW.US,D,20230316,000000,27.1,27.52,27.1,27.51,12753,0
+JULW.US,D,20230317,000000,27.43,27.4301,27.32,27.3775,1794,0
+JULW.US,D,20230320,000000,27.39,27.5,27.3601,27.5,5225,0
+JULW.US,D,20230321,000000,27.71,27.726,27.5711,27.7195,6752,0
+JULW.US,D,20230322,000000,27.61,27.79,27.5016,27.5016,87733,0
+JULW.US,D,20230323,000000,27.57,27.74,27.41,27.5271,6104,0
+JULW.US,D,20230324,000000,27.465,27.5903,27.38,27.5903,2067,0
+JULW.US,D,20230327,000000,27.74,27.74,27.6,27.6471,10110,0
+JULW.US,D,20230328,000000,27.55,27.6499,27.53,27.6,10425,0
+JULW.US,D,20230329,000000,27.72,27.8699,27.68,27.8084,100994,0
+JULW.US,D,20230330,000000,27.85,27.9299,27.8,27.85,28588,0
+JULW.US,D,20230331,000000,27.91,28.1268,27.91,28.1268,21465,0
+JULW.US,D,20230403,000000,28.14,28.2099,28.09,28.18,17981,0
+JULW.US,D,20230404,000000,28.22,28.22,28.04,28.1041,19362,0
+JULW.US,D,20230405,000000,28.1,28.1,28.0289,28.0703,6849,0
+JULW.US,D,20230406,000000,28.045,28.1899,28,28.11,22208,0
+JULW.US,D,20230410,000000,28.04,28.1509,28.04,28.134,12646,0
+JULW.US,D,20230411,000000,28.13,28.23,28.13,28.1817,13471,0
+JULW.US,D,20230412,000000,28.2,28.26,28.13,28.13,19117,0
+JULW.US,D,20230413,000000,28.11,28.37,28.11,28.309,31689,0
+JULW.US,D,20230414,000000,28.23,28.4099,28.1701,28.24,20351,0
+JULW.US,D,20230417,000000,28.3242,28.37,28.23,28.37,6867,0
+JULW.US,D,20230418,000000,28.38,28.422,28.35,28.3835,11052,0
+JULW.US,D,20230419,000000,28.26,28.47,28.26,28.409,113135,0
+JULW.US,D,20230420,000000,28.22,28.4299,28.22,28.3999,8890,0
+JULW.US,D,20230421,000000,28.3001,28.43,28.28,28.36,20017,0
+JULW.US,D,20230424,000000,28.375,28.375,28.3,28.375,3811,0
+JULW.US,D,20230425,000000,28.27,28.3,28.0701,28.12,9139,0
+JULW.US,D,20230426,000000,28.08,28.1847,27.97,28.0324,25935,0
+JULW.US,D,20230427,000000,28.07,28.37,28.07,28.3645,14199,0
+JULW.US,D,20230428,000000,28.28,28.51,28.28,28.4891,81717,0
+JULW.US,D,20230501,000000,28.3806,28.59,28.3806,28.514,51746,0
+JULW.US,D,20230502,000000,28.43,28.43,28.16,28.3117,30368,0
+JULW.US,D,20230503,000000,28.28,28.41,28.1952,28.1952,7366,0
+JULW.US,D,20230504,000000,28.105,28.105,27.97,28.07,56085,0
+JULW.US,D,20230505,000000,28.24,28.4399,28.24,28.4154,10619,0
+JULW.US,D,20230508,000000,28.415,28.415,28.33,28.405,5781,0
+JULW.US,D,20230509,000000,28.385,28.4199,28.34,28.368,9402,0
+JULW.US,D,20230510,000000,28.4599,28.4599,28.31,28.44,9091,0
+JULW.US,D,20230511,000000,28.11,28.4699,28.11,28.3861,27617,0
+JULW.US,D,20230512,000000,28.42,28.475,28.23,28.3361,26452,0
+JULW.US,D,20230515,000000,28.34,28.46,28.34,28.4351,4389,0
+JULW.US,D,20230516,000000,28.44,28.44,28.29,28.29,8357,0
+JULW.US,D,20230517,000000,28.38,28.5892,28.325,28.5668,11798,0
+JULW.US,D,20230518,000000,28.52,28.76,28.52,28.76,7471,0
+JULW.US,D,20230519,000000,29.12,29.12,28.69,28.7583,10785,0
+JULW.US,D,20230522,000000,28.745,28.8,28.71,28.719,7023,0
+JULW.US,D,20230523,000000,28.39,28.75,28.39,28.5349,9890,0
+JULW.US,D,20230524,000000,28.34,28.47,28.3,28.3767,9679,0
+JULW.US,D,20230525,000000,28.45,28.62,28.39,28.56,12749,0
+JULW.US,D,20230526,000000,28.685,28.83,28.64,28.8172,4313,0
+JULW.US,D,20230530,000000,28.85,28.8612,28.8155,28.8155,2809,0
+JULW.US,D,20230531,000000,28.61,28.75,28.61,28.7132,9267,0
+JULW.US,D,20230601,000000,28.7699,28.96,28.765,28.9209,11551,0
+JULW.US,D,20230602,000000,29.135,29.2101,29.05,29.1502,9005,0
+JULW.US,D,20230605,000000,29.19,29.2499,29.135,29.14,17712,0
+JULW.US,D,20230606,000000,29.13,29.2299,29.13,29.2145,4392,0
+JULW.US,D,20230607,000000,29.1901,29.2699,29.13,29.19,5248,0
+JULW.US,D,20230608,000000,29.225,29.2899,29.21,29.2745,64378,0
+JULW.US,D,20230609,000000,29.33,29.385,29.28,29.3302,2844,0
+JULW.US,D,20230612,000000,29.365,29.425,29.3,29.425,14724,0
+JULW.US,D,20230613,000000,29.79,29.79,29.43,29.475,5636,0
+JULW.US,D,20230614,000000,29.41,29.56,29.41,29.5092,9747,0
+JULW.US,D,20230615,000000,29.52,29.6,29.52,29.578,7925,0
+JULW.US,D,20230616,000000,29.32,29.65,29.32,29.605,5527,0
+JULW.US,D,20230620,000000,29.5742,29.6294,29.5201,29.59,4397,0
+JULW.US,D,20230621,000000,29.605,29.63,29.55,29.5936,6975,0
+JULW.US,D,20230622,000000,29.585,29.6599,29.58,29.6302,9162,0
+JULW.US,D,20230623,000000,29.59,29.6899,29.59,29.62,2562,0
+JULW.US,D,20230626,000000,29.655,29.6599,29.56,29.64,29619,0
+JULW.US,D,20230627,000000,29.61,29.73,29.61,29.69,32382,0
+JULW.US,D,20230628,000000,29.73,29.74,29.65,29.7051,41478,0
+JULW.US,D,20230629,000000,29.74,29.76,29.66,29.73,113730,0
+JULW.US,D,20230630,000000,29.82,29.82,29.7301,29.8,1176375,0
+JULW.US,D,20230703,000000,29.8,29.81,29.7301,29.8,444066,0
+JULW.US,D,20230705,000000,29.76,29.79,29.68,29.755,393734,0
+JULW.US,D,20230706,000000,29.63,29.64,29.46,29.6077,119908,0
+JULW.US,D,20230707,000000,29.88,29.88,29.5613,29.5893,95632,0
+JULW.US,D,20230710,000000,29.58,29.64,29.51,29.62,197452,0
+JULW.US,D,20230711,000000,29.72,29.72,29.5801,29.6948,92321,0
+JULW.US,D,20230712,000000,29.93,29.93,29.825,29.88,81121,0
+JULW.US,D,20230713,000000,29.96,29.99,29.88,29.9528,60800,0
+JULW.US,D,20230714,000000,29.93,30.03,29.9201,29.9547,67894,0
+JULW.US,D,20230717,000000,29.86,30.065,29.86,30.0322,50408,0
+JULW.US,D,20230718,000000,30.06,30.12,29.98,30.1181,129055,0
+JULW.US,D,20230719,000000,30.15,30.17,30.0901,30.116,47762,0
+JULW.US,D,20230720,000000,30.12,30.12,30,30.03,98473,0
+JULW.US,D,20230721,000000,30.14,30.14,30,30.0158,44060,0
+JULW.US,D,20230724,000000,30.13,30.13,30.06,30.07,40366,0
+JULW.US,D,20230725,000000,30.05,30.18,30.05,30.1447,45862,0
+JULW.US,D,20230726,000000,30.16,30.185,30.05,30.16,30853,0
+JULW.US,D,20230727,000000,30.3,30.3,30.0201,30.06,39398,0
+JULW.US,D,20230728,000000,30.22,30.24,30.1,30.19,32240,0
+JULW.US,D,20230731,000000,30.1713,30.24,30.12,30.15,55041,0
+JULW.US,D,20230801,000000,30.08,30.2099,30.08,30.1,54602,0
+JULW.US,D,20230802,000000,30.12,30.12,29.92,29.94,71606,0
+JULW.US,D,20230803,000000,29.98,30,29.8599,29.92,26780,0
+JULW.US,D,20230804,000000,29.9579,30.08,29.875,29.89,61682,0
+JULW.US,D,20230807,000000,29.86,29.975,29.86,29.9636,8178,0
+JULW.US,D,20230808,000000,29.885,29.96,29.81,29.96,15615,0
+JULW.US,D,20230809,000000,30,30,29.8101,29.86,29940,0
+JULW.US,D,20230810,000000,30.01,30.05,29.82,29.82,19336,0
+JULW.US,D,20230811,000000,29.84,29.9,29.8001,29.87,22917,0
+JULW.US,D,20230814,000000,29.8253,29.93,29.8253,29.9184,24797,0
+JULW.US,D,20230815,000000,29.87,29.87,29.73,29.73,18405,0
+JULW.US,D,20230816,000000,29.81,29.8299,29.61,29.63,26938,0
+JULW.US,D,20230817,000000,29.76,29.76,29.5001,29.535,33825,0
+JULW.US,D,20230818,000000,29.44,29.5597,29.39,29.5,32515,0
+JULW.US,D,20230821,000000,29.57,29.68,29.52,29.6,28497,0
+JULW.US,D,20230822,000000,29.6985,29.7,29.5,29.62,12855,0
+JULW.US,D,20230823,000000,29.6,29.8,29.6,29.8,62737,0
+JULW.US,D,20230824,000000,29.79,29.805,29.57,29.61,14679,0
+JULW.US,D,20230825,000000,29.62,29.7199,29.56,29.6695,23261,0
+JULW.US,D,20230828,000000,30.07,30.07,29.72,29.7699,17821,0
+JULW.US,D,20230829,000000,29.71,29.99,29.71,29.9849,17430,0
+JULW.US,D,20230830,000000,30.0799,30.09,29.95,30.01,26018,0
+JULW.US,D,20230831,000000,30.1,30.1,30.02,30.045,7492,0
+JULW.US,D,20230901,000000,30.07,30.1149,30,30.05,28764,0
+JULW.US,D,20230905,000000,29.98,30.07,29.97,30.0289,11848,0
+JULW.US,D,20230906,000000,30.06,30.06,29.8101,29.8901,27326,0
+JULW.US,D,20230907,000000,29.9,29.93,29.77,29.82,22934,0
+JULW.US,D,20230908,000000,29.89,29.9699,29.856,29.8889,42224,0
+JULW.US,D,20230911,000000,29.975,30.03,29.92,30.0259,24003,0
+JULW.US,D,20230912,000000,29.88,30,29.88,29.91,32382,0
+JULW.US,D,20230913,000000,29.935,29.99,29.88,29.96,13974,0
+JULW.US,D,20230914,000000,30.03,30.1199,29.9501,30.08,18398,0
+JULW.US,D,20230915,000000,30.01,30.0399,29.89,29.93,13147,0
+JULW.US,D,20230918,000000,29.89,29.97,29.8413,29.93,11120,0
+JULW.US,D,20230919,000000,29.9,29.91,29.74,29.89,45683,0
+JULW.US,D,20230920,000000,29.95,29.95,29.7502,29.7554,26637,0
+JULW.US,D,20230921,000000,29.71,29.71,29.43,29.43,22762,0
+JULW.US,D,20230922,000000,29.45,29.5893,29.45,29.4801,7774,0
+JULW.US,D,20230925,000000,29.36,29.5394,29.36,29.49,20262,0
+JULW.US,D,20230926,000000,29.36,29.475,29.2901,29.35,14946,0
+JULW.US,D,20230927,000000,29.38,29.395,29.23,29.34,10147,0
+JULW.US,D,20230928,000000,29.37,29.45,29.34,29.3947,11429,0
+JULW.US,D,20230929,000000,29.46,29.506,29.33,29.3828,16764,0
+JULW.US,D,20231002,000000,29.26,29.3894,29.26,29.34,12457,0
+JULW.US,D,20231003,000000,29.37,29.37,29.12,29.21,10425,0
+JULW.US,D,20231004,000000,29.1893,29.3492,29.12,29.26,7109,0
+JULW.US,D,20231005,000000,29.17,29.32,29.1502,29.32,74860,0
+JULW.US,D,20231006,000000,29.16,29.55,29.1501,29.49,15618,0
+JULW.US,D,20231009,000000,29.415,29.6,29.415,29.5699,8625,0
+JULW.US,D,20231010,000000,29.48,29.75,29.48,29.68,13536,0
+JULW.US,D,20231011,000000,29.67,29.75,29.57,29.67,52975,0
+JULW.US,D,20231012,000000,29.6655,29.73,29.58,29.6152,18037,0
+JULW.US,D,20231013,000000,29.7399,29.7399,29.53,29.5554,16601,0
+JULW.US,D,20231016,000000,29.6277,29.76,29.6277,29.74,13188,0
+JULW.US,D,20231017,000000,29.655,29.79,29.65,29.725,38529,0
+JULW.US,D,20231018,000000,29.64,29.6773,29.46,29.46,34418,0
+JULW.US,D,20231019,000000,29.53,29.56,29.36,29.41,43403,0
+JULW.US,D,20231020,000000,29.33,29.33,29.1994,29.23,18058,0
+JULW.US,D,20231023,000000,29.16,29.31,29.1401,29.164,20675,0
+JULW.US,D,20231024,000000,29.26,29.32,29.18,29.31,53266,0
+JULW.US,D,20231025,000000,29.27,29.27,29.03,29.11,18272,0
+JULW.US,D,20231026,000000,28.95,29.04,28.8699,28.92,24646,0
+JULW.US,D,20231027,000000,28.99,29.01,28.82,28.82,37805,0
+JULW.US,D,20231030,000000,28.98,29.1,28.9001,29.07,38424,0
+JULW.US,D,20231031,000000,29.06,29.15,28.989,29.08,37210,0
+JULW.US,D,20231101,000000,29.15,29.32,29.12,29.31,24906,0
+JULW.US,D,20231102,000000,29.44,29.58,29.39,29.58,26928,0
+JULW.US,D,20231103,000000,29.68,29.76,29.61,29.72,44194,0
+JULW.US,D,20231106,000000,29.704,29.76,29.66,29.76,17893,0
+JULW.US,D,20231107,000000,29.76,29.82,29.66,29.8,24055,0
+JULW.US,D,20231108,000000,29.72,29.83,29.7193,29.74,37871,0
+JULW.US,D,20231109,000000,29.736,29.84,29.63,29.63,146492,0
+JULW.US,D,20231110,000000,29.7492,29.94,29.68,29.94,17276,0
+JULW.US,D,20231113,000000,29.83,29.95,29.775,29.91,37671,0
+JULW.US,D,20231114,000000,30.02,30.25,30.02,30.215,17703,0
+JULW.US,D,20231115,000000,30.215,30.31,30.1609,30.21,87589,0
+JULW.US,D,20231116,000000,30.19,30.29,30.16,30.28,53401,0
+JULW.US,D,20231117,000000,30.21,30.28,30.19,30.22,21391,0
+JULW.US,D,20231120,000000,30.29,30.42,30.29,30.35,25404,0
+JULW.US,D,20231121,000000,30.3308,30.4,30.31,30.4,17388,0
+JULW.US,D,20231122,000000,30.36,30.48,30.36,30.47,31821,0
+JULW.US,D,20231124,000000,30.435,30.48,30.426,30.48,3432,0
+JULW.US,D,20231127,000000,30.38,30.45,30.37,30.37,5726,0
+JULW.US,D,20231128,000000,30.37,30.46,30.36,30.39,9504,0
+JULW.US,D,20231129,000000,30.54,30.54,30.405,30.47,52162,0
+JULW.US,D,20231130,000000,30.415,30.52,30.35,30.52,16143,0
+JULW.US,D,20231201,000000,30.44,30.65,30.44,30.65,21737,0
+JULW.US,D,20231204,000000,30.4342,30.57,30.4033,30.57,18577,0
+JULW.US,D,20231205,000000,30.52,30.56,30.45,30.56,5411,0
+JULW.US,D,20231206,000000,30.56,30.6,30.4,30.4,15343,0
+JULW.US,D,20231207,000000,30.59,30.62,30.53,30.57,8737,0
+JULW.US,D,20231208,000000,30.57,30.69,30.54,30.68,13953,0
+JULW.US,D,20231211,000000,30.61,30.75,30.6,30.75,5899,0
+JULW.US,D,20231212,000000,30.76,30.8599,30.65,30.74,22294,0
+JULW.US,D,20231213,000000,30.7,31.085,30.7,31.04,11533,0
+JULW.US,D,20231214,000000,31.0255,31.09,31.005,31.09,9615,0
+JULW.US,D,20231215,000000,31.05,31.11,30.9801,31.09,22003,0
+JULW.US,D,20231218,000000,31.14,31.17,31.05,31.07,24782,0
+JULW.US,D,20231219,000000,31.07,31.22,31.07,31.13,30156,0
+JULW.US,D,20231220,000000,31.1883,31.27,30.94,30.94,24597,0
+JULW.US,D,20231221,000000,31.093,31.1399,31,31.07,32814,0
+JULW.US,D,20231222,000000,31.05,31.22,31.05,31.22,88211,0
+JULW.US,D,20231226,000000,31.1311,31.2899,31.13,31.19,8674,0
+JULW.US,D,20231227,000000,31.22,31.3,31.15,31.21,11544,0
+JULW.US,D,20231228,000000,31.23,31.34,31.08,31.2,19132,0
+JULW.US,D,20231229,000000,31.2416,31.26,31.18,31.2,37299,0
+JULW.US,D,20240102,000000,31.152,31.2099,31.11,31.1388,12956,0
+JULW.US,D,20240103,000000,31.06,31.12,30.44,31.06,13178,0
+JULW.US,D,20240104,000000,30.97,31.14,30.93,30.97,130257,0
+JULW.US,D,20240105,000000,30.99,31.12,30.99,31.09,12273,0
+JULW.US,D,20240108,000000,31.105,31.28,31.06,31.2543,114655,0
+JULW.US,D,20240109,000000,31.15,31.29,31.15,31.28,15519,0
+JULW.US,D,20240110,000000,31.21,31.39,31.21,31.29,91453,0
+JULW.US,D,20240111,000000,31.43,31.43,31.18,31.36,35160,0
+JULW.US,D,20240112,000000,31.32,31.42,31.27,31.31,123440,0
+JULW.US,D,20240116,000000,31.28,31.378,31.2114,31.24,32292,0
+JULW.US,D,20240117,000000,31.17,31.24,31.1,31.17,52528,0
+JULW.US,D,20240118,000000,31.24,31.355,31.22,31.3,75710,0
+JULW.US,D,20240119,000000,31.36,31.58,31.335,31.57,9198,0
+JULW.US,D,20240122,000000,31.56,31.645,31.53,31.53,12206,0
+JULW.US,D,20240123,000000,31.6168,31.6599,31.5213,31.6097,9549,0
+JULW.US,D,20240124,000000,31.71,31.75,31.51,31.67,12477,0
+JULW.US,D,20240125,000000,31.65,31.75,31.345,31.75,14467,0
+JULW.US,D,20240126,000000,31.68,31.76,31.66,31.75,136396,0
+JULW.US,D,20240129,000000,31.69,31.82,31.67,31.76,14826,0
+JULW.US,D,20240130,000000,31.73,31.84,31.73,31.76,20166,0
+JULW.US,D,20240131,000000,31.68,31.77,31.56,31.59,15535,0
+JULW.US,D,20240201,000000,31.55,31.74,31.215,31.71,47035,0
+JULW.US,D,20240202,000000,31.73,31.92,31.715,31.84,18653,0
+JULW.US,D,20240205,000000,31.82,31.9,31.8,31.8369,6095,0
+JULW.US,D,20240206,000000,31.93,31.93,31.811,31.8696,13745,0
+JULW.US,D,20240207,000000,31.755,32.0092,31.755,31.94,23731,0
+JULW.US,D,20240208,000000,31.96,31.995,31.78,31.9702,28599,0
+JULW.US,D,20240209,000000,32,32.09,32,32.09,14862,0
+JULW.US,D,20240212,000000,32.0591,32.09,32.01,32.01,1229113,0
+JULW.US,D,20240213,000000,31.82,31.92,31.78,31.88,13182,0
+JULW.US,D,20240214,000000,31.931,32.02,31.8911,31.97,35098,0
+JULW.US,D,20240215,000000,32.05,32.07,31.98,32.0452,24210,0
+JULW.US,D,20240216,000000,32.03,32.1,31.99,31.99,34203,0
+JULW.US,D,20240220,000000,31.9601,31.97,31.9001,31.94,30214,0
+JULW.US,D,20240221,000000,31.96,31.9979,31.845,31.96,14667,0
+JULW.US,D,20240222,000000,32.12,32.2033,32.11,32.1747,12303,0
+JULW.US,D,20240223,000000,32.25,32.2503,32.19,32.19,5550,0
+JULW.US,D,20240226,000000,32.24,32.25,32.18,32.1984,5380,0
+JULW.US,D,20240227,000000,32.21,32.26,32.17,32.2351,35149,0
+JULW.US,D,20240228,000000,32.17,32.2599,32.01,32.19,27493,0
+JULW.US,D,20240229,000000,32.25,32.265,32.125,32.2469,645429,0
+JULW.US,D,20240301,000000,32.24,32.34,32.24,32.3061,14311,0
+JULW.US,D,20240304,000000,32.3253,32.35,32.3,32.3349,19671,0
+JULW.US,D,20240305,000000,32.26,32.27,32.2,32.2299,2185,0
+JULW.US,D,20240306,000000,32.25,32.292,32.16,32.29,5242,0
+JULW.US,D,20240307,000000,32.15,32.37,32.15,32.3645,3738,0
+JULW.US,D,20240308,000000,32.38,32.38,32.28,32.3251,7124,0
+JULW.US,D,20240311,000000,32.295,32.3169,32.28,32.3023,4633,0
+JULW.US,D,20240312,000000,32.35,32.4148,32.35,32.4148,14539,0
+JULW.US,D,20240313,000000,32.39,32.425,32.355,32.425,8365,0
+JULW.US,D,20240314,000000,32.3994,32.3994,32.205,32.3901,10975,0
+JULW.US,D,20240315,000000,32.36,32.36,32.3001,32.335,7980,0
+JULW.US,D,20240318,000000,32.34,32.4257,32.34,32.3883,1910,0
+JULW.US,D,20240319,000000,32.42,32.4421,32.41,32.4421,5397,0
+JULW.US,D,20240320,000000,32.4,32.51,32.35,32.51,11205,0
+JULW.US,D,20240321,000000,32.535,32.59,32.385,32.5499,4116,0
+JULW.US,D,20240322,000000,32.55,32.58,32.5414,32.5529,18125,0
+JULW.US,D,20240325,000000,32.53,32.6,32.51,32.5416,14165,0
+JULW.US,D,20240326,000000,32.54,32.59,32.54,32.575,7979,0
+JULW.US,D,20240327,000000,32.57,32.605,32.385,32.5914,12030,0
+JULW.US,D,20240328,000000,32.46,32.635,32.46,32.6117,37112,0
+JULW.US,D,20240401,000000,32.62,32.65,32.5713,32.6149,12795,0
+JULW.US,D,20240402,000000,32.49,32.565,32.49,32.5412,7922,0
+JULW.US,D,20240403,000000,32.54,32.6,32.51,32.56,11806,0
+JULW.US,D,20240404,000000,32.63,32.66,32.4954,32.4954,11551,0
+JULW.US,D,20240405,000000,32.5116,32.61,32.5116,32.5749,1226,0
+JULW.US,D,20240408,000000,32.58,32.6,32.53,32.563,37747,0
+JULW.US,D,20240409,000000,32.605,32.61,32.4901,32.6097,22215,0
+JULW.US,D,20240410,000000,32.5,32.5419,32.47,32.53,76471,0
+JULW.US,D,20240411,000000,32.51,32.63,32.48,32.63,10233,0
+JULW.US,D,20240412,000000,32.53,32.53,32.42,32.444,12654,0
+JULW.US,D,20240415,000000,32.55,32.55,32.33,32.3408,27730,0
+JULW.US,D,20240416,000000,32.35,32.3899,32.305,32.3257,10308,0
+JULW.US,D,20240417,000000,32.3719,32.415,32.25,32.315,28489,0
+JULW.US,D,20240418,000000,32.32,32.4,32.2863,32.2863,19115,0
+JULW.US,D,20240419,000000,32.2196,32.26,32.17,32.17,3715,0
+JULW.US,D,20240422,000000,32.2301,32.37,32.23,32.3336,1631,0
+JULW.US,D,20240423,000000,32.36,32.51,32.36,32.4875,5036,0
+JULW.US,D,20240424,000000,32.51,32.57,32.44,32.5245,9921,0
+JULW.US,D,20240425,000000,32.32,32.4501,32.31,32.4501,9783,0
+JULW.US,D,20240426,000000,32.572,32.64,32.572,32.5992,5017,0
+JULW.US,D,20240429,000000,32.6198,32.63,32.588,32.6039,12054,0
+JULW.US,D,20240430,000000,32.62,32.65,32.47,32.4716,14875,0
+JULW.US,D,20240501,000000,32.445,32.622,32.4201,32.43,9605,0
+JULW.US,D,20240502,000000,32.44,32.5352,32.44,32.5352,2891,0
+JULW.US,D,20240503,000000,32.67,32.7251,32.67,32.7251,9530,0
+JULW.US,D,20240506,000000,32.75,32.8,32.73,32.78,5789,0
+JULW.US,D,20240507,000000,32.815,32.83,32.791,32.8169,2098,0
+JULW.US,D,20240508,000000,32.81,32.87,32.81,32.87,7003,0
+JULW.US,D,20240509,000000,32.84,32.88,32.625,32.87,1551,0
+JULW.US,D,20240510,000000,32.9102,32.9399,32.86,32.89,6378,0
+JULW.US,D,20240513,000000,32.96,32.96,32.89,32.89,12534,0
+JULW.US,D,20240514,000000,32.84,32.95,32.84,32.935,12757,0
+JULW.US,D,20240515,000000,32.98,32.9901,32.97,32.9901,836,0
+JULW.US,D,20240516,000000,32.99,33.05,32.9505,32.99,9566,0
+JULW.US,D,20240517,000000,32.99,33.05,32.978,33.02,7288,0
+JULW.US,D,20240520,000000,33,33.05,32.978,33.0169,29736,0
+JULW.US,D,20240521,000000,33,33.045,33,33.045,9777,0
+JULW.US,D,20240522,000000,33.0456,33.08,32.8,33.0256,4884,0
+JULW.US,D,20240523,000000,33.0203,33.05,32.8,33.03,16389,0
+JULW.US,D,20240524,000000,33.065,33.075,33.065,33.075,406,0
+JULW.US,D,20240528,000000,33.0301,33.0618,33.0301,33.0601,1826,0
+JULW.US,D,20240529,000000,33.035,33.04,33.0215,33.035,2895,0
+JULW.US,D,20240530,000000,33.01,33.0442,33.01,33.035,10337,0
+JULW.US,D,20240531,000000,33.06,33.1,33.0001,33.1,10294,0
+JULW.US,D,20240603,000000,33.0862,33.12,33.06,33.1136,4913,0
+JULW.US,D,20240604,000000,33.08,33.1206,33.0613,33.115,3854,0
+JULW.US,D,20240605,000000,33.12,33.16,33.12,33.1577,895,0
+JULW.US,D,20240606,000000,33.05,33.23,33.05,33.17,16492,0
+JULW.US,D,20240607,000000,33.18,33.18,33.15,33.18,1894,0
+JULW.US,D,20240610,000000,33.1651,33.1999,33.135,33.17,35797,0
+JULW.US,D,20240611,000000,33.19,33.2,33.13,33.19,18755,0
+JULW.US,D,20240612,000000,33.03,33.21,32.965,33.2,8273,0
+JULW.US,D,20240613,000000,33.27,33.27,33.15,33.15,1010,0
+JULW.US,D,20240614,000000,33.2,33.23,33.18,33.205,8238,0
+JULW.US,D,20240617,000000,33.23,33.23,33.18,33.2051,3194,0
+JULW.US,D,20240618,000000,33.26,33.28,33.2,33.2,3032,0
+JULW.US,D,20240620,000000,33.32,33.32,33.2,33.236,13038,0
+JULW.US,D,20240621,000000,33.27,33.27,33.23,33.25,2622,0
+JULW.US,D,20240624,000000,33.25,33.27,33.22,33.2498,2979,0
+JULW.US,D,20240625,000000,33.255,33.2899,33.22,33.2375,14102,0
+JULW.US,D,20240626,000000,33.29,33.3,33.22,33.284,33379,0
+JULW.US,D,20240627,000000,33.29,33.3099,33.22,33.27,82323,0
+JULW.US,D,20240628,000000,35.04,35.04,33.24,33.31,3175349,0
+JULW.US,D,20240701,000000,33.39,33.45,33.28,33.38,291739,0
+JULW.US,D,20240702,000000,33.64,33.64,33.31,33.47,137174,0
+JULW.US,D,20240703,000000,33.55,33.675,33.4306,33.536,73312,0
+JULW.US,D,20240705,000000,33.53,33.64,33.48,33.62,151172,0
+JULW.US,D,20240708,000000,33.62,33.66,33.5903,33.64,84141,0
+JULW.US,D,20240709,000000,33.64,33.671,33.6183,33.65,62270,0
+JULW.US,D,20240710,000000,33.64,33.79,33.64,33.77,39673,0
+JULW.US,D,20240711,000000,33.72,33.8,33.62,33.67,27657,0
+JULW.US,D,20240712,000000,33.59,33.84,33.59,33.69,34024,0
+JULW.US,D,20240715,000000,33.75,33.87,33.7139,33.84,49146,0
+JULW.US,D,20240716,000000,33.94,33.94,33.77,33.86,129537,0
+JULW.US,D,20240717,000000,34.08,34.08,33.6501,33.68,88869,0
+JULW.US,D,20240718,000000,33.58,33.75,33.51,33.57,71277,0
+JULW.US,D,20240719,000000,33.57,33.5937,33.4494,33.53,44361,0
+JULW.US,D,20240722,000000,33.47,33.69,33.47,33.68,147784,0
+JULW.US,D,20240723,000000,33.67,33.72,33.62,33.659,89197,0
+JULW.US,D,20240724,000000,33.55,33.55,33.27,33.2874,60074,0
+JULW.US,D,20240725,000000,33.24,33.42,33.1701,33.2328,27708,0
+JULW.US,D,20240726,000000,33.66,33.66,33.318,33.3568,25507,0
+JULW.US,D,20240729,000000,33.41,33.476,33.38,33.435,90567,0
+JULW.US,D,20240730,000000,33.51,33.51,33.24,33.3489,67716,0
+JULW.US,D,20240731,000000,33.5823,33.67,33.5089,33.6033,34030,0
+JULW.US,D,20240801,000000,33.69,33.715,33.2695,33.3699,111372,0
+JULW.US,D,20240802,000000,33.29,33.29,32.9863,33.13,165123,0
+JULW.US,D,20240805,000000,32.42,32.76,32.42,32.66,105914,0
+JULW.US,D,20240806,000000,32.7,33.04,32.7,32.84,18526,0
+JULW.US,D,20240807,000000,32.93,33.07,32.6646,32.6646,21784,0
+JULW.US,D,20240808,000000,32.77,33.12,32.77,33.0418,19761,0
+JULW.US,D,20240809,000000,32.96,33.17,32.96,33.148,212896,0
+JULW.US,D,20240812,000000,33.19,33.25,33.13,33.175,79236,0
+JULW.US,D,20240813,000000,33.3001,33.45,33.3001,33.45,45535,0
+JULW.US,D,20240814,000000,33.51,33.56,33.415,33.539,18784,0
+JULW.US,D,20240815,000000,33.6605,33.77,33.6605,33.7193,13880,0
+JULW.US,D,20240816,000000,33.74,33.83,33.7369,33.7696,26108,0
+JULW.US,D,20240819,000000,33.85,33.9437,33.8,33.9437,17496,0
+JULW.US,D,20240820,000000,33.965,34,33.88,33.9249,10880,0
+JULW.US,D,20240821,000000,33.89,34.02,33.89,33.97,15650,0
+JULW.US,D,20240822,000000,33.9619,34.02,33.7801,33.8009,12161,0
+JULW.US,D,20240823,000000,33.965,34.01,33.9,34.0054,20443,0
+JULW.US,D,20240826,000000,34.08,34.08,33.9517,34.03,26317,0
+JULW.US,D,20240827,000000,33.99,34.08,33.96,34.07,32605,0
+JULW.US,D,20240828,000000,34.12,34.12,33.8501,33.98,34375,0
+JULW.US,D,20240829,000000,34.06,34.13,33.95,33.95,15493,0
+JULW.US,D,20240830,000000,34.01,34.12,33.9355,34.12,16199,0
+JULW.US,D,20240903,000000,34.16,34.16,33.79,33.81,48837,0
+JULW.US,D,20240904,000000,33.28,33.87,33.28,33.7511,53871,0
+JULW.US,D,20240905,000000,33.82,33.8355,33.638,33.75,47499,0
+JULW.US,D,20240906,000000,33.69,33.69,33.41,33.48,13777,0
+JULW.US,D,20240909,000000,33.51,33.71,33.51,33.6646,12995,0
+JULW.US,D,20240910,000000,33.7,33.78,33.57,33.78,15402,0
+JULW.US,D,20240911,000000,33.46,33.94,33.46,33.94,15368,0
+JULW.US,D,20240912,000000,33.84,34.06,33.84,33.99,28838,0
+JULW.US,D,20240913,000000,33.99,34.17,33.99,34.09,17738,0
+JULW.US,D,20240916,000000,34.1303,34.2,34.09,34.13,11982,0
+JULW.US,D,20240917,000000,34.23,34.2596,34.1035,34.1584,10825,0
+JULW.US,D,20240918,000000,34.174493,34.3,34.12,34.12,13927,0
+JULW.US,D,20240919,000000,34.43,34.4399,34.3365,34.3603,7271,0
+JULW.US,D,20240920,000000,34.375,34.39,34.27,34.3475,16514,0
+JULW.US,D,20240923,000000,34.385,34.46,34.37,34.4,15699,0
+JULW.US,D,20240924,000000,34.49,34.5,34.39,34.46,22356,0
+JULW.US,D,20240925,000000,34.43,34.525,34.43,34.47,13315,0
+JULW.US,D,20240926,000000,34.47,34.5253,34.41,34.51,39547,0
+JULW.US,D,20240927,000000,34.4675,34.5399,34.4101,34.4136,21617,0
+JULW.US,D,20240930,000000,34.461,34.5384,34.41,34.5384,15206,0
+JULW.US,D,20241001,000000,34.34,34.49,34.32,34.38,44387,0
+JULW.US,D,20241002,000000,34.38,34.44,34.38,34.38,29897,0
+JULW.US,D,20241003,000000,34.3537,34.39,34.29,34.3305,2896967,0
+JULW.US,D,20241004,000000,34.42,34.49,34.351,34.46,12580,0
+JULW.US,D,20241007,000000,34.4036,34.415,34.305,34.3092,7360,0
+JULW.US,D,20241008,000000,34.39,34.46,34.39,34.4599,8131,0
+JULW.US,D,20241009,000000,34.38,34.57,34.38,34.57,14092,0
+JULW.US,D,20241010,000000,34.5699,34.76,34.49,34.515,4036,0
+JULW.US,D,20241011,000000,34.62,34.67,34.53,34.6233,135186,0
+JULW.US,D,20241014,000000,34.72,34.728,34.65,34.7252,12071,0
+JULW.US,D,20241015,000000,34.7438,34.75,34.6207,34.6207,2609,0
+JULW.US,D,20241016,000000,34.62,34.68,34.61,34.68,1084,0
+JULW.US,D,20241017,000000,34.79,34.79,34.67,34.67,19645,0
+JULW.US,D,20241018,000000,34.73,34.8,34.72,34.775,6364,0
+JULW.US,D,20241021,000000,34.74,34.75,34.69,34.73,1793,0
+JULW.US,D,20241022,000000,34.69,34.755,34.69,34.73,5258,0
+JULW.US,D,20241023,000000,34.63,34.64,34.5701,34.64,4524,0
+JULW.US,D,20241024,000000,34.65,34.6885,34.62,34.6599,16402,0
+JULW.US,D,20241025,000000,34.76,34.8,34.64,34.67,13825,0
+JULW.US,D,20241028,000000,34.74,34.75,34.7001,34.715,15522,0
+JULW.US,D,20241029,000000,34.68,34.7799,34.68,34.735,9524,0
+JULW.US,D,20241030,000000,34.7,34.78,34.671,34.6842,8404,0
+JULW.US,D,20241031,000000,34.59,34.59,34.38,34.38,271400,0
+JULW.US,D,20241101,000000,34.49,34.57,34.48,34.48,25147,0
+JULW.US,D,20241104,000000,34.47,34.4858,34.44,34.46,7561,0
+JULW.US,D,20241105,000000,34.18,34.6331,34.18,34.6331,3056,0
+JULW.US,D,20241106,000000,34.9511,35.02,34.8838,34.9702,5662,0
+JULW.US,D,20241107,000000,34.97,35.1186,34.97,35.065,11354,0
+JULW.US,D,20241108,000000,34.75,35.12,34.75,35.12,4482,0
+JULW.US,D,20241111,000000,35.09,35.1306,35.07,35.1306,4006,0
+JULW.US,D,20241112,000000,35.08,35.14,35.01,35.06,25722,0
+JULW.US,D,20241113,000000,35.1448,35.22,35.03,35.09,13009,0
+JULW.US,D,20241114,000000,35.1186,35.14,34.995,35.02,12254,0
+JULW.US,D,20241115,000000,34.9493,34.9493,34.81,34.86,3087,0
+JULW.US,D,20241118,000000,34.8307,34.95,34.8307,34.93,3959,0
+JULW.US,D,20241119,000000,34.88,34.985,34.88,34.982,3624,0
+JULW.US,D,20241120,000000,34.88,34.9651,34.86,34.9651,958,0
+JULW.US,D,20241121,000000,34.96,35.0601,34.96,35.0601,1174,0
+JULW.US,D,20241122,000000,35.043,35.12,34.96,35.12,19539,0
+JULW.US,D,20241125,000000,35.15,35.175,35.09,35.1453,10308,0
+JULW.US,D,20241126,000000,35.19,35.252,35.17,35.252,9188,0
+JULW.US,D,20241127,000000,35.22,35.2241,35.15,35.215,18032,0
+JULW.US,D,20241129,000000,35.22,35.2957,35.22,35.2794,9091,0
+JULW.US,D,20241202,000000,35.26,35.33,35.26,35.3138,15955,0
+JULW.US,D,20241203,000000,35.27,35.34,35.27,35.3203,56644,0
+JULW.US,D,20241204,000000,35.35,35.37,35.31,35.36,33932,0
+JULW.US,D,20241205,000000,35.36,35.37,35.3001,35.3507,15950,0
+JULW.US,D,20241206,000000,35.37,35.45,35.37,35.4094,11973,0
+JULW.US,D,20241209,000000,35.3634,35.365,35.33,35.335,4968,0
+JULW.US,D,20241210,000000,35.3668,35.3668,35.2711,35.2828,2209,0
+JULW.US,D,20241211,000000,35.372225,35.4199,35.36,35.39,13554,0
+JULW.US,D,20241212,000000,35.35,35.38,35.32,35.36,7184,0
+JULW.US,D,20241213,000000,35.39,35.39,35.31,35.355,3059,0
+JULW.US,D,20241216,000000,35.35,35.425,35.35,35.4021,7737,0
+JULW.US,D,20241217,000000,35.31,35.36798,35.3,35.3586,5948,0
+JULW.US,D,20241218,000000,35.32,35.3736,34.97,34.97,8964,0
+JULW.US,D,20241219,000000,35.03,35.03,34.95,34.95,24691,0
+JULW.US,D,20241220,000000,34.93,35.2,34.93,35.1017,10096,0
+JULW.US,D,20241223,000000,35.08,35.2299,35.05,35.2143,5553,0
+JULW.US,D,20241224,000000,35.31,35.3659,35.31,35.3659,221,0
+JULW.US,D,20241226,000000,35.41,35.44,35.3976,35.3976,6052,0
+JULW.US,D,20241227,000000,35.2746,35.2778,35.2746,35.2778,191,0
+JULW.US,D,20241230,000000,35.05,35.19,35.05,35.1196,3136,0
+JULW.US,D,20241231,000000,35.16,35.16,35.01,35.0646,15784,0
+JULW.US,D,20250102,000000,35.1006,35.1962,34.93,35.0484,41464,0
+JULW.US,D,20250103,000000,35.1907,35.26,35.16,35.2597,5179,0
+JULW.US,D,20250106,000000,35.35,35.41,35.3,35.3182,12194,0
+JULW.US,D,20250107,000000,35.285,35.285,35.14213,35.1621,8349,0
+JULW.US,D,20250108,000000,35.1468,35.2,35.14,35.1902,3162,0
+JULW.US,D,20250110,000000,34.98,35.1,34.89,34.9736,17569,0
+JULW.US,D,20250113,000000,34.821,34.9993,34.82,34.9993,13287,0
+JULW.US,D,20250114,000000,35.06,35.08,34.93,34.9981,10451,0
+JULW.US,D,20250115,000000,35.29,35.37,35.22,35.34,12795,0
+JULW.US,D,20250116,000000,35.35,35.37,35.29,35.32,7980,0
+JULW.US,D,20250117,000000,35.45,35.465,35.431,35.4537,1177,0
+JULW.US,D,20250121,000000,35.52,35.62,35.471,35.555,40258,0
+JULW.US,D,20250122,000000,35.66,35.67,35.62,35.6303,5827,0
+JULW.US,D,20250123,000000,35.621,35.6793,35.62,35.6793,12843,0
+JULW.US,D,20250124,000000,35.6959,35.7188,35.6501,35.6734,3466,0
+JULW.US,D,20250127,000000,35.4572,35.48,35.421,35.47,4986,0
+JULW.US,D,20250128,000000,35.49,35.61,35.49,35.6052,3093,0
+JULW.US,D,20250129,000000,35.561,35.5863,35.48,35.5655,11014,0
+JULW.US,D,20250130,000000,35.63,35.63,35.52,35.605,10599,0
+JULW.US,D,20250131,000000,35.7089,35.7089,35.5679,35.5679,5751,0
+JULW.US,D,20250203,000000,35.33,35.51,35.33,35.4911,6477,0
+JULW.US,D,20250204,000000,35.54,35.5904,35.5,35.5904,8902,0
+JULW.US,D,20250205,000000,35.565,35.6699,35.565,35.6527,3439,0
+JULW.US,D,20250206,000000,35.6647,35.699,35.65,35.699,1391,0
+JULW.US,D,20250207,000000,35.715,35.715,35.5801,35.595,4113,0
+JULW.US,D,20250210,000000,35.66,35.68,35.65,35.67,4118,0
+JULW.US,D,20250211,000000,35.659,35.7199,35.62,35.6961,106462,0
+JULW.US,D,20250212,000000,35.61,35.6692,35.61,35.6602,4936,0
+JULW.US,D,20250213,000000,35.68,35.8072,35.66,35.8072,5194,0
+JULW.US,D,20250214,000000,35.815,35.8499,35.8,35.8293,1351,0
+JULW.US,D,20250218,000000,35.81,35.86,35.7818,35.8457,9100,0
+JULW.US,D,20250219,000000,35.83,35.8915,35.8205,35.8915,4241,0
+JULW.US,D,20250220,000000,35.8,35.8799,35.7801,35.8759,41660,0
+JULW.US,D,20250221,000000,35.7633,35.77,35.61,35.6263,3959,0
+JULW.US,D,20250224,000000,35.58,35.68,35.56,35.62,4268,0
+JULW.US,D,20250225,000000,35.4797,35.54,35.3901,35.4967,12902,0
+JULW.US,D,20250226,000000,35.535,35.6199,35.4,35.4847,15025,0
+JULW.US,D,20250227,000000,35.42,35.5295,35.2167,35.2167,97115,0
+JULW.US,D,20250228,000000,35.22,35.4713,35.22,35.4713,6331,0
+JULW.US,D,20250303,000000,35.5424,35.5424,35.08,35.175,11973,0
+JULW.US,D,20250304,000000,35.02,35.2299,34.89,34.9917,8327,0
+JULW.US,D,20250305,000000,35.04,35.2149,34.98,35.1839,34664,0
+JULW.US,D,20250306,000000,35.03,35.0804,34.804967,34.8668,8593,0
+JULW.US,D,20250307,000000,34.82,34.9804,34.66,34.9804,4255,0
+JULW.US,D,20250310,000000,34.71,34.7499,34.386,34.4768,11134,0
+JULW.US,D,20250311,000000,34.4624,34.5128,34.22,34.357,12565,0
+JULW.US,D,20250312,000000,34.47,34.5045,34.29,34.4245,6174,0
+JULW.US,D,20250313,000000,34.3931,34.3931,34.14,34.14,6799,0
+JULW.US,D,20250314,000000,34.37,34.5755,34.37,34.5755,8143,0
+JULW.US,D,20250317,000000,34.63,34.79,34.5836,34.7127,3572,0
+JULW.US,D,20250318,000000,34.54,34.54,34.455,34.48,7818,0
+JULW.US,D,20250319,000000,34.59,34.6979,34.5786,34.6979,16534,0
+JULW.US,D,20250320,000000,34.7785,34.81,34.57,34.6593,3554,0
+JULW.US,D,20250321,000000,34.49,34.6616,34.49,34.6616,2502,0
+JULW.US,D,20250324,000000,34.9298,35.03,34.9298,35.024,2778,0
+JULW.US,D,20250325,000000,35.02,35.07,35,35.0303,21630,0
+JULW.US,D,20250326,000000,34.975,34.975,34.74,34.8399,20119,0
+JULW.US,D,20250327,000000,34.8104,34.84,34.7699,34.7717,2741,0
+JULW.US,D,20250328,000000,34.44,34.4401,34.331,34.3605,1382,0
+JULW.US,D,20250331,000000,34.15,34.48,34.1,34.466,6370,0
+JULW.US,D,20250401,000000,34.53,34.5537,34.4,34.5537,4193,0
+JULW.US,D,20250402,000000,34.6,34.7334,34.5716,34.7334,1795,0
+JULW.US,D,20250403,000000,33.89,33.96,33.7417,33.7992,6511,0
+JULW.US,D,20250404,000000,33.29,33.33,32.84,32.8455,786591,0
+JULW.US,D,20250407,000000,32.505,32.91,32.5,32.7729,44480,0
+JULW.US,D,20250408,000000,33.31,33.325,32.427,32.4845,10855,0
+JULW.US,D,20250409,000000,32.463,34.07,32.44,33.973,10538,0
+JULW.US,D,20250410,000000,33.52,33.52,32.95,33.3967,693017,0
+JULW.US,D,20250411,000000,33.46,33.6899,33.361,33.6899,2937,0
+JULW.US,D,20250414,000000,33.9,33.97,33.7406,33.8054,14897,0
+JULW.US,D,20250415,000000,33.8973,33.8999,33.7215,33.7447,9637,0
+JULW.US,D,20250416,000000,33.5275,33.66,33.265,33.3765,13604,0
+JULW.US,D,20250417,000000,33.48,33.5,33.385,33.4248,8056,0
+JULW.US,D,20250421,000000,33.24,33.24,33.01,33.1559,3905,0
+JULW.US,D,20250422,000000,33.36,33.5369,33.31,33.5169,6648,0
+JULW.US,D,20250423,000000,34.005,34.005,33.75,33.7998,94021,0
+JULW.US,D,20250424,000000,33.8621,34.1,33.8621,34.0987,10792,0
+JULW.US,D,20250425,000000,34.04,34.2091,34.04,34.2091,4520,0
+JULW.US,D,20250428,000000,34.2,34.245,34.091,34.245,4481,0
+JULW.US,D,20250429,000000,34.22,34.3244,34.11,34.3244,6853,0
+JULW.US,D,20250430,000000,33.95,34.31,33.95,34.31,2343,0
+JULW.US,D,20250501,000000,34.52,34.61,34.4984,34.4984,1929,0
+JULW.US,D,20250502,000000,34.64,34.82,34.6391,34.7848,17078,0
+JULW.US,D,20250505,000000,34.62,34.8,34.62,34.6452,5069,0
+JULW.US,D,20250506,000000,34.48,34.57,34.47,34.4964,93485,0
+JULW.US,D,20250507,000000,34.515,34.585,34.41,34.53,3333,0
+JULW.US,D,20250508,000000,34.64,34.85,34.585,34.6611,5774,0
+JULW.US,D,20250509,000000,34.735,34.735,34.59,34.6213,2267,0
+JULW.US,D,20250512,000000,35.25,35.33,35.14,35.3268,46972,0
+JULW.US,D,20250513,000000,35.44,35.5616,35.44,35.5456,4692,0
+JULW.US,D,20250514,000000,35.52,35.59,35.52,35.5772,3872,0
+JULW.US,D,20250515,000000,35.4505,35.6999,35.4505,35.6818,11514,0
+JULW.US,D,20250516,000000,35.7101,35.8555,35.7101,35.8555,3097,0
+JULW.US,D,20250519,000000,35.59,35.86,35.59,35.85,39480,0
+JULW.US,D,20250520,000000,35.85,35.85,35.71,35.77,5674,0
+JULW.US,D,20250521,000000,35.6805,35.7929,35.351,35.47,6606,0
+JULW.US,D,20250522,000000,35.41,35.52,35.4063,35.4063,7159,0
+JULW.US,D,20250523,000000,35.1946,35.3295,35.15,35.2498,2368,0
+JULW.US,D,20250527,000000,35.52,35.74,35.52,35.7212,8277,0
+JULW.US,D,20250528,000000,35.721,35.78,35.5974,35.5974,4972,0
+JULW.US,D,20250529,000000,35.653,35.6904,35.653,35.6904,3586,0
+JULW.US,D,20250530,000000,35.6,35.7337,35.4864,35.7337,5281,0
+JULW.US,D,20250602,000000,35.6688,35.87,35.63,35.81,6832,0
+JULW.US,D,20250603,000000,35.88,36.0377,35.8501,35.9983,4641,0
+JULW.US,D,20250604,000000,36.01,36.02,35.97,35.9971,1769,0
+JULW.US,D,20250605,000000,35.99,36.1,35.83,35.87,6876,0
+JULW.US,D,20250606,000000,36.19,36.21,36.13,36.1607,2827,0
+JULW.US,D,20250609,000000,36.15,36.28,36.1428,36.2079,10420,0
+JULW.US,D,20250610,000000,36.23,36.34,36.22,36.3148,4335,0
+JULW.US,D,20250611,000000,36.33,36.38,36.2592,36.2592,4167,0
+JULW.US,D,20250612,000000,36.35,36.35,36.23,36.3434,3503,0
+JULW.US,D,20250613,000000,36.16,36.16,36.02,36.0255,443,0
+JULW.US,D,20250616,000000,36.36,36.4109,36.321,36.3427,3298,0
+JULW.US,D,20250617,000000,36.29,36.37,36.0892,36.1107,12389,0
+JULW.US,D,20250618,000000,36.255,36.2623,36.1101,36.1532,1840,0
+JULW.US,D,20250620,000000,36.21,36.21,36.01,36.0946,12874,0
+JULW.US,D,20250623,000000,36.28,36.434,36.09,36.434,10160,0
+JULW.US,D,20250624,000000,36.7,36.8,36.62,36.777,4262,0
+JULW.US,D,20250625,000000,36.82,36.8314,36.73,36.7902,7943,0
+JULW.US,D,20250626,000000,36.92,37.0064,36.92,37.0064,2639,0
+JULW.US,D,20250627,000000,37.086,37.11,36.98,37.0873,9678,0
+JULW.US,D,20250630,000000,37.108,37.17,37.09,37.17,125434,0
+JULW.US,D,20250701,000000,37.12,37.2,37.06,37.16,575873,0
+JULW.US,D,20250702,000000,37.12,37.24,37.09,37.22,108547,0
+JULW.US,D,20250703,000000,37.2462,37.3199,37.2101,37.28,126563,0
+JULW.US,D,20250707,000000,37.24,37.2624,37.1,37.12,61228,0
+JULW.US,D,20250708,000000,37.2199,37.2199,37.14,37.185,34852,0
+JULW.US,D,20250709,000000,37.22,37.3098,37.1807,37.28,54060,0
+JULW.US,D,20250710,000000,37.26,37.36,37.23,37.2919,163994,0
+JULW.US,D,20250711,000000,37.24,37.34,37.2,37.25,77311,0
+JULW.US,D,20250714,000000,37.225,37.33,37.2,37.2967,2539207,0
+JULW.US,D,20250715,000000,37.2965,37.31,37.2509,37.2603,74513,0
+JULW.US,D,20250716,000000,37.25,37.32,37.155,37.305,54171,0
+JULW.US,D,20250717,000000,37.315,37.41,37.28,37.3783,34696,0
+JULW.US,D,20250718,000000,37.38,37.42,37.32,37.411,20187,0
+JULW.US,D,20250721,000000,37.4265,37.5093,37.39,37.3966,34661,0
+JULW.US,D,20250722,000000,37.42,37.47,37.33,37.4397,31028,0
+JULW.US,D,20250723,000000,37.465,37.557,37.43,37.49,78146,0
+JULW.US,D,20250724,000000,37.54,37.6099,37.5201,37.53,26166,0
+JULW.US,D,20250725,000000,37.575,37.6682,37.5506,37.6062,19756,0
+JULW.US,D,20250728,000000,37.63,37.6679,37.58,37.628,15623,0
+JULW.US,D,20250729,000000,37.6426,37.67,37.57,37.595,144918,0
+JULW.US,D,20250730,000000,37.61,37.66,37.5,37.5626,21973,0
+JULW.US,D,20250731,000000,37.65,37.6983,37.5023,37.5023,36221,0
+JULW.US,D,20250801,000000,37.31,37.4,37.27,37.3203,418310,0
+JULW.US,D,20250804,000000,37.51,37.56,37.42,37.5385,18335,0
+JULW.US,D,20250805,000000,37.59,37.59,37.42,37.475,30206,0
+JULW.US,D,20250806,000000,37.5005,37.61,37.474,37.568,10136,0
+JULW.US,D,20250807,000000,37.635,37.68,37.47,37.5467,16397,0
+JULW.US,D,20250808,000000,37.7,37.72,37.6,37.6845,6838,0
+JULW.US,D,20250811,000000,37.69,37.73,37.61,37.6165,9377,0
+JULW.US,D,20250812,000000,37.73,37.82,37.72,37.8,10620,0
+JULW.US,D,20250813,000000,37.84,37.89,37.78,37.85,8326,0
+JULW.US,D,20250814,000000,37.8525,37.8897,37.8,37.85,16021,0
+JULW.US,D,20250815,000000,37.86,37.86,37.8125,37.8251,9014,0
+JULW.US,D,20250818,000000,37.85,37.86,37.8,37.8503,11969,0
+JULW.US,D,20250819,000000,37.83,37.835,37.74,37.7731,8998,0
+JULW.US,D,20250820,000000,37.67,37.78,37.6137,37.78,9915,0
+JULW.US,D,20250821,000000,37.71,37.7479,37.6409,37.686793,14803,0
+JULW.US,D,20250822,000000,37.84,37.9886,37.84,37.9594,11623,0
+JULW.US,D,20250825,000000,37.9,37.95,37.8682,37.8817,9792,0
+JULW.US,D,20250826,000000,37.8501,37.9159,37.835,37.9159,10685,0
+JULW.US,D,20250827,000000,37.913,37.99,37.91,37.9546,10888,0
+JULW.US,D,20250828,000000,37.94,38.0394,37.9234,38.0254,84915,0
+JULW.US,D,20250829,000000,37.88,37.98,37.87,37.93,249570,0
+JULW.US,D,20250902,000000,37.79,37.8321,37.71,37.8321,13593,0
+JULW.US,D,20250903,000000,37.88,37.9053,37.85,37.9051,8670,0
+JULW.US,D,20250904,000000,37.94,38.02,37.9101,38,9849,0
+JULW.US,D,20250905,000000,38.11,38.11,37.96,38.0134,25433,0
+JULW.US,D,20250908,000000,38.05,38.1299,38.0381,38.0898,7043,0
+JULW.US,D,20250909,000000,38.07,38.11,38.0302,38.11,6067,0
+JULW.US,D,20250910,000000,38.17,38.2213,38.1109,38.1477,5522,0
+JULW.US,D,20250911,000000,38.2,38.24,38.2,38.2347,7751,0
+JULW.US,D,20250912,000000,38.24,38.2796,38.1801,38.262,33846,0
+JULW.US,D,20250915,000000,38.3095,38.33,38.24,38.2853,8446,0
+JULW.US,D,20250916,000000,38.24,38.3192,38.23,38.2769,17586,0
+JULW.US,D,20250917,000000,38.2628,38.2994,38.22,38.2618,5196,0
+JULW.US,D,20250918,000000,38.2851,38.351,38.28,38.3149,6687,0
+JULW.US,D,20250919,000000,38.38,38.38,38.295,38.3648,12286,0
+JULW.US,D,20250922,000000,38.32,38.39,38.32,38.39,26618,0
+JULW.US,D,20250923,000000,38.38,38.4153,38.29,38.325,12466,0
+JULW.US,D,20250924,000000,38.29,38.3695,38.22,38.295,15551,0
+JULW.US,D,20250925,000000,38.24,38.2899,38.19,38.21,10845,0
+JULW.US,D,20250926,000000,38.3315,38.3315,38.26,38.3309,8156,0
+JULW.US,D,20250929,000000,38.3923,38.4099,38.32,38.36,22131,0
+JULW.US,D,20250930,000000,38.33,38.405,38.32,38.405,12446,0
+JULW.US,D,20251001,000000,38.33,38.469,38.33,38.4547,10880,0
+JULW.US,D,20251002,000000,38.465,38.48,38.39,38.44,88323,0
+JULW.US,D,20251003,000000,38.46,38.5,38.42,38.445,19378,0
+JULW.US,D,20251006,000000,38.46,38.5,38.43,38.475,8747,0
+JULW.US,D,20251007,000000,38.48,38.4895,38.41,38.422,9046,0
+JULW.US,D,20251008,000000,38.44,38.5173,38.44,38.48,17113,0
+JULW.US,D,20251009,000000,38.47,38.4899,38.421,38.44,12577,0
+JULW.US,D,20251010,000000,38.51,38.5294,38.1305,38.1305,18283,0
+JULW.US,D,20251013,000000,38.28,38.3796,38.28,38.3564,8816,0
+JULW.US,D,20251014,000000,38.21,38.4099,38.15,38.3102,29957,0
+JULW.US,D,20251015,000000,38.42,38.48,38.28,38.3411,57205,0
+JULW.US,D,20251016,000000,38.38,38.44,38.19,38.2497,10613,0
+JULW.US,D,20251017,000000,38.29,38.4009,38.2407,38.375,9119,0
+JULW.US,D,20251020,000000,38.4887,38.55,38.4887,38.515,18991,0
+JULW.US,D,20251021,000000,38.49,38.5897,38.49,38.5448,10265,0
+JULW.US,D,20251022,000000,38.48,38.57,38.401,38.48,11681,0
+JULW.US,D,20251023,000000,38.48,38.56,38.47,38.524,10173,0
+JULW.US,D,20251024,000000,38.63,38.6988,38.61,38.6465,7845,0
+JULW.US,D,20251027,000000,38.73,38.74,38.69,38.7201,4158,0
+JULW.US,D,20251028,000000,38.74,38.76,38.7,38.732,10872,0
+JULW.US,D,20251029,000000,38.72,38.77,38.6601,38.675,6060,0
+JULW.US,D,20251030,000000,38.68,38.69,38.58,38.5891,9649,0
+JULW.US,D,20251031,000000,38.6899,38.69,38.56,38.608,9616,0
+JULW.US,D,20251103,000000,38.5945,38.68,38.58,38.6351,11782,0
+JULW.US,D,20251104,000000,38.56,38.639827,38.48,38.52,8741,0
+JULW.US,D,20251105,000000,38.61,38.67,38.57,38.5918,14411,0
+JULW.US,D,20251106,000000,38.58,38.58,38.45,38.4567,38186,0
+JULW.US,D,20251107,000000,38.36,38.51,38.35,38.48,3632,0
+JULW.US,D,20251110,000000,38.67,38.7099,38.58,38.6848,16382,0
+JULW.US,D,20251111,000000,38.65,38.679,38.62,38.6724,23524,0
+JULW.US,D,20251112,000000,38.692,38.73,38.63,38.6851,26384,0
+JULW.US,D,20251113,000000,38.59,38.63,38.47,38.5,12889,0
+JULW.US,D,20251114,000000,38.4304,38.6,38.42,38.5299,7084,0
+JULW.US,D,20251117,000000,38.51,38.5425,38.3477,38.4208,9164,0
+JULW.US,D,20251118,000000,38.32,38.375,38.22,38.3441,6712,0
+JULW.US,D,20251119,000000,38.28,38.4011,38.26,38.3607,15168,0
+JULW.US,D,20251120,000000,38.54,38.58,38.15,38.1726,11974,0
+JULW.US,D,20251121,000000,38.1943,38.4005,38.14,38.3057,79554,0
+JULW.US,D,20251124,000000,38.4,38.57,38.4,38.5235,12780,0
+JULW.US,D,20251125,000000,38.51,38.6699,38.48,38.62,20296,0
+JULW.US,D,20251126,000000,38.69,38.82,38.67,38.73,81548,0
+JULW.US,D,20251128,000000,38.81,38.82,38.75,38.8139,8396,0
+JULW.US,D,20251201,000000,38.81,38.81,38.74,38.7673,7114,0
+JULW.US,D,20251202,000000,38.7968,38.83,38.57,38.793,7371,0
+JULW.US,D,20251203,000000,38.815,38.8699,38.8,38.86,8599,0
+JULW.US,D,20251204,000000,38.82,38.88,38.7901,38.86,16711,0
+JULW.US,D,20251205,000000,38.9278,38.9999,38.86,38.9104,10608,0
+JULW.US,D,20251208,000000,38.86,38.8999,38.8101,38.8748,7531,0
+JULW.US,D,20251209,000000,38.89,38.89,38.8455,38.8455,5505,0
+JULW.US,D,20251210,000000,38.84,38.97,38.81,38.96,8180,0
+JULW.US,D,20251211,000000,38.9,38.98,38.8975,38.95,17791,0
+JULW.US,D,20251212,000000,38.96,38.972,38.84,38.9041,14112,0
+JULW.US,D,20251215,000000,38.9382,38.9382,38.85,38.88,21475,0
+JULW.US,D,20251216,000000,38.88,38.9,38.82,38.8749,5418,0
+JULW.US,D,20251217,000000,38.82,38.82,38.74,38.79,11525,0
+JULW.US,D,20251218,000000,38.85,38.8999,38.8319,38.84,8641,0
+JULW.US,D,20251219,000000,38.925,38.99,38.89,38.96,21778,0
+JULW.US,D,20251222,000000,39.04,39.09,39.04,39.0711,14009,0
+JULW.US,D,20251223,000000,39.12,39.15,39.06,39.1294,7924,0
+JULW.US,D,20251224,000000,39.09,39.17,39.0701,39.11,3051,0
+JULW.US,D,20251226,000000,39.2,39.2,39.15,39.1501,2905,0
+JULW.US,D,20251229,000000,39.145,39.17,39.1196,39.1498,5391,0
+JULW.US,D,20251230,000000,39.11,39.1799,39.11,39.1598,24178,0
+JULW.US,D,20251231,000000,39.13,39.17,39.09,39.12,10372,0
+JULW.US,D,20260102,000000,39.12,39.16,39.06,39.11,7919,0
+JULW.US,D,20260105,000000,39.17,39.21,39.16,39.21,47144,0
+JULW.US,D,20260106,000000,39.176,39.26,39.17,39.2352,7135,0
+JULW.US,D,20260107,000000,39.23,39.29,39.1801,39.22,7353,0
+JULW.US,D,20260108,000000,39.19,39.27,39.19,39.27,11680,0
+JULW.US,D,20260109,000000,39.25,39.3046,39.25,39.29,13349,0
+JULW.US,D,20260112,000000,39.28,39.3208,39.25,39.32,8474,0
+JULW.US,D,20260113,000000,39.325,39.33,39.26,39.31,5653,0
+JULW.US,D,20260114,000000,39.23,39.28,39.16,39.2548,8880,0
+JULW.US,D,20260115,000000,39.32,39.35,39.3013,39.303,9886,0
+JULW.US,D,20260116,000000,39.322,39.36,39.28,39.34,23731,0
+JULW.US,D,20260120,000000,39.1684,39.22,39.05,39.0696,10939,0
+JULW.US,D,20260121,000000,39.19,39.3099,39.135,39.2347,9290,0
+JULW.US,D,20260122,000000,39.32,39.34,39.27,39.32,8625,0
+JULW.US,D,20260123,000000,39.38,39.38,39.27,39.34,12081,0
+JULW.US,D,20260126,000000,39.34,39.41,39.32,39.41,19646,0
+JULW.US,D,20260127,000000,39.427,39.43,39.3701,39.4078,7083,0
+JULW.US,D,20260128,000000,39.41,39.43,39.37,39.395,9811,0
+JULW.US,D,20260129,000000,39.4,39.4,39.243,39.4,8872,0
+JULW.US,D,20260130,000000,39.41,39.41,39.3,39.33,9555,0
+JULW.US,D,20260202,000000,39.385,39.45,39.33,39.39,17603,0
+JULW.US,D,20260203,000000,39.3967,39.41,39.235,39.3117,24095,0
+JULW.US,D,20260204,000000,39.328,39.34,39.2162,39.23,8347,0
+JULW.US,D,20260205,000000,39.15,39.23,39.08,39.08,24713,0
+JULW.US,D,20260206,000000,39.26,39.4,39.25,39.3649,6596,0
+JULW.US,D,20260209,000000,39.3999,39.47,39.34,39.4,23210,0
+JULW.US,D,20260210,000000,39.42,39.47,39.39,39.39,15152,0
+JULW.US,D,20260211,000000,39.4416,39.49,39.375,39.38,35110,0
+JULW.US,D,20260212,000000,39.41,39.45,39.1905,39.24,22695,0
+JULW.US,D,20260213,000000,39.22,39.36,39.21,39.21,19216,0
+JULW.US,D,20260217,000000,39.25,39.31,39.12,39.25,18604,0
+JULW.US,D,20260218,000000,39.31,39.3659,39.29,39.325,10870,0
diff --git a/daily/us/nyse etfs/1/koku.us.txt b/daily/us/nyse etfs/1/koku.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eb5da8315da6befb7e9c9272f292707a3c58e469
--- /dev/null
+++ b/daily/us/nyse etfs/1/koku.us.txt	
@@ -0,0 +1,1255 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KOKU.US,D,20200416,000000,50.3975,50.3975,50.3975,50.3975,310.28250561789,0
+KOKU.US,D,20200417,000000,51.4914,51.7525,51.4914,51.7525,207.52661090028,0
+KOKU.US,D,20200421,000000,50.0193,50.0193,49.4823,49.4823,569179.00459111,0
+KOKU.US,D,20200427,000000,51.8388,51.9133,51.8011,51.9133,310.28250561789,0
+KOKU.US,D,20200513,000000,51.0537,51.0537,51.0537,51.0537,1.0074107325256,0
+KOKU.US,D,20200514,000000,51.3266,51.3266,51.3266,51.3266,723228.224166,0
+KOKU.US,D,20200518,000000,53.3904,53.3904,53.3904,53.3904,1.0074107325256,0
+KOKU.US,D,20200521,000000,53.2533,53.2533,53.2533,53.2533,10.074107325256,0
+KOKU.US,D,20200522,000000,53.2742,53.2742,53.2742,53.2742,11.081518057782,0
+KOKU.US,D,20200528,000000,55.2942,55.2942,55.0243,55.0243,310.28250561789,0
+KOKU.US,D,20200529,000000,54.9567,55.2168,54.6659,55.2168,273.00830851444,0
+KOKU.US,D,20200603,000000,57.207,57.207,57.207,57.207,5.037053662628,0
+KOKU.US,D,20200608,000000,58.9422,58.9422,58.9422,58.9422,8.0592858602049,0
+KOKU.US,D,20200610,000000,58.4211,58.4211,58.2711,58.2711,21062.943595645,0
+KOKU.US,D,20200612,000000,55.595,55.6506,55.595,55.6506,2583.0011181957,0
+KOKU.US,D,20200615,000000,55.1592,56.0169,55.1493,56.0169,13510.3853339,0
+KOKU.US,D,20200616,000000,57.2597,57.4542,56.9599,56.9599,1550.4051173569,0
+KOKU.US,D,20200618,000000,56.8765,56.8765,56.8765,56.8765,1.0074107325256,0
+KOKU.US,D,20200622,000000,56.5062,57.1019,56.5062,57.1019,310.28250561789,0
+KOKU.US,D,20200624,000000,56.8815,56.8815,55.8987,55.8987,310.28250561789,0
+KOKU.US,D,20200626,000000,56.273,56.273,55.4124,55.4392,103317.02249562,0
+KOKU.US,D,20200701,000000,57.4621,58.2573,57.4621,58.0776,1446.6418119068,0
+KOKU.US,D,20200702,000000,57.4056,57.4056,57.4056,57.4056,4.0296429301024,0
+KOKU.US,D,20200706,000000,58.3585,58.3585,58.3585,58.3585,7.0518751276792,0
+KOKU.US,D,20200707,000000,57.8552,57.8552,57.8552,57.8552,4.0296429301024,0
+KOKU.US,D,20200708,000000,58.0528,58.2146,58.0528,58.2146,415.05322180055,0
+KOKU.US,D,20200709,000000,57.8145,57.8145,57.8145,57.8145,4.0296429301024,0
+KOKU.US,D,20200710,000000,58.423,58.423,58.423,58.423,4.0296429301024,0
+KOKU.US,D,20200713,000000,57.888,57.888,57.888,57.888,4.0296429301024,0
+KOKU.US,D,20200714,000000,58.8281,58.8281,58.6395,58.7178,413.0384003355,0
+KOKU.US,D,20200715,000000,59.243,59.2847,59.243,59.2847,310.28250561789,0
+KOKU.US,D,20200716,000000,59.0484,59.0484,59.0484,59.0484,1.0074107325256,0
+KOKU.US,D,20200717,000000,59.3174,59.3174,59.3174,59.3174,1.0074107325256,0
+KOKU.US,D,20200720,000000,59.8525,59.8525,59.8525,59.8525,16.11857172041,0
+KOKU.US,D,20200721,000000,59.8892,59.8892,59.8892,59.8892,16.11857172041,0
+KOKU.US,D,20200722,000000,60.2436,60.2436,60.2436,60.2436,16.11857172041,0
+KOKU.US,D,20200723,000000,59.4991,59.4991,59.4991,59.4991,3.0222321975768,0
+KOKU.US,D,20200724,000000,59.098,59.098,59.098,59.098,1.0074107325256,0
+KOKU.US,D,20200727,000000,59.6579,59.6579,59.6579,59.6579,1.0074107325256,0
+KOKU.US,D,20200728,000000,59.4276,59.4276,59.4276,59.4276,1.0074107325256,0
+KOKU.US,D,20200729,000000,59.9983,59.9983,59.9983,59.9983,35.259375638396,0
+KOKU.US,D,20200730,000000,59.6817,59.6817,59.6817,59.6817,1.0074107325256,0
+KOKU.US,D,20200731,000000,59.5051,59.5051,59.5051,59.5051,11.081518057782,0
+KOKU.US,D,20200803,000000,60.2515,60.2515,60.2515,60.2515,1.0074107325256,0
+KOKU.US,D,20200804,000000,60.5006,60.5006,60.5006,60.5006,1.0074107325256,0
+KOKU.US,D,20200805,000000,60.9364,60.9364,60.9364,60.9364,5.037053662628,0
+KOKU.US,D,20200806,000000,61.1955,61.1955,61.1955,61.1955,5.037053662628,0
+KOKU.US,D,20200807,000000,60.987,60.987,60.987,60.987,5.037053662628,0
+KOKU.US,D,20200810,000000,61.2183,61.2183,61.2183,61.2183,5.037053662628,0
+KOKU.US,D,20200811,000000,60.9067,60.9067,60.9067,60.9067,5.037053662628,0
+KOKU.US,D,20200812,000000,61.9161,61.9161,61.9161,61.9161,10.074107325256,0
+KOKU.US,D,20200813,000000,61.7891,61.7891,61.7891,61.7891,5.037053662628,0
+KOKU.US,D,20200814,000000,61.6164,61.6164,61.6164,61.6164,5.037053662628,0
+KOKU.US,D,20200817,000000,61.9876,61.9876,61.9876,61.9876,5.037053662628,0
+KOKU.US,D,20200818,000000,62.0879,62.0879,62.0879,62.0879,2.0148214650512,0
+KOKU.US,D,20200819,000000,61.9876,61.9876,61.9876,61.9876,28.207500510717,0
+KOKU.US,D,20200820,000000,61.9826,61.9826,61.9826,61.9826,5.037053662628,0
+KOKU.US,D,20200821,000000,62.0184,62.0184,62.0184,62.0184,5.037053662628,0
+KOKU.US,D,20200824,000000,62.5753,62.5753,62.5753,62.5753,5.037053662628,0
+KOKU.US,D,20200825,000000,62.8175,62.8175,62.8175,62.8175,5.037053662628,0
+KOKU.US,D,20200826,000000,63.4587,63.4587,63.4587,63.4587,1.0074107325256,0
+KOKU.US,D,20200827,000000,63.417,63.417,63.417,63.417,38.281607835973,0
+KOKU.US,D,20200828,000000,63.7972,63.7972,63.7972,63.7972,14.103750255358,0
+KOKU.US,D,20200831,000000,63.7654,63.7654,63.7654,63.7654,14.103750255358,0
+KOKU.US,D,20200901,000000,63.9669,63.9669,63.9669,63.9669,39663.775360998,0
+KOKU.US,D,20200902,000000,64.9466,64.9466,64.9466,64.9466,39663.775360998,0
+KOKU.US,D,20200903,000000,62.7857,62.7857,62.7857,62.7857,50.37053662628,0
+KOKU.US,D,20200904,000000,61.3543,62.3986,61.3543,62.3986,1550.4051173569,0
+KOKU.US,D,20200908,000000,60.9285,61.3742,60.8262,60.8262,519.82393798321,0
+KOKU.US,D,20200909,000000,61.9161,62.3321,61.9161,62.1842,3527.9523853047,0
+KOKU.US,D,20200910,000000,62.4095,62.4095,60.9572,60.997,4133.4062355526,0
+KOKU.US,D,20200911,000000,61.2571,61.3246,60.8511,61.1418,1859.6802122423,0
+KOKU.US,D,20200914,000000,62.071,62.071,61.6838,61.8476,4237.1695410027,0
+KOKU.US,D,20200915,000000,62.4283,62.4283,62.347,62.347,2648051.6440163,0
+KOKU.US,D,20200916,000000,62.1246,62.1246,62.1246,62.1246,23872.612128659,0
+KOKU.US,D,20200917,000000,61.67,61.67,61.67,61.67,2.0148214650512,0
+KOKU.US,D,20200918,000000,61.1638,61.1638,61.1638,61.1638,2.0148214650512,0
+KOKU.US,D,20200921,000000,59.6897,60.1364,59.3323,60.1364,853.27689044919,0
+KOKU.US,D,20200922,000000,60.6396,60.6396,60.6396,60.6396,2.0148214650512,0
+KOKU.US,D,20200923,000000,59.3155,59.3155,59.3155,59.3155,27.200089778191,0
+KOKU.US,D,20200924,000000,59.3323,59.6499,59.3323,59.6261,1825509.8476058,0
+KOKU.US,D,20200925,000000,60.2167,60.2167,60.2167,60.2167,15.111160987884,0
+KOKU.US,D,20200928,000000,61.1687,61.1687,61.1687,61.1687,2.0148214650512,0
+KOKU.US,D,20200929,000000,61.0148,61.0148,61.0148,61.0148,2.0148214650512,0
+KOKU.US,D,20200930,000000,61.3841,61.3841,61.3642,61.3642,1859.6802122423,0
+KOKU.US,D,20201001,000000,61.661,61.661,61.661,61.661,1.0074107325256,0
+KOKU.US,D,20201002,000000,61.2868,61.2868,61.2868,61.2868,7.0518751276792,0
+KOKU.US,D,20201005,000000,62.3172,62.3172,62.3172,62.3172,1.0074107325256,0
+KOKU.US,D,20201006,000000,62.4095,62.4095,61.529,61.5985,4215.0065048871,0
+KOKU.US,D,20201007,000000,62.5196,62.5196,62.5196,62.5196,40.296429301024,0
+KOKU.US,D,20201008,000000,62.9515,62.9783,62.747,62.9783,2168.9553071276,0
+KOKU.US,D,20201009,000000,63.5223,63.5223,63.5223,63.5223,1.0074107325256,0
+KOKU.US,D,20201012,000000,64.4156,64.4156,64.4156,64.4156,1.0074107325256,0
+KOKU.US,D,20201013,000000,64.1705,64.2092,64.0077,64.0077,2822.7648725368,0
+KOKU.US,D,20201014,000000,63.6265,63.6265,63.6265,63.6265,28.207500510717,0
+KOKU.US,D,20201015,000000,63.2671,63.2671,63.2671,63.2671,6.0444643951536,0
+KOKU.US,D,20201016,000000,63.4091,63.4091,63.4091,63.4091,6.0444643951536,0
+KOKU.US,D,20201019,000000,63.3575,63.3575,62.5128,62.5128,153.12643134389,0
+KOKU.US,D,20201020,000000,62.89,62.89,62.89,62.89,20.148214650512,0
+KOKU.US,D,20201021,000000,62.6567,62.6567,62.6567,62.6567,2.0148214650512,0
+KOKU.US,D,20201022,000000,62.8373,62.8373,62.8373,62.8373,5.037053662628,0
+KOKU.US,D,20201023,000000,62.8462,63.0279,62.6706,63.0279,2267.6815589151,0
+KOKU.US,D,20201026,000000,61.8963,61.8963,61.8963,61.8963,30.222321975768,0
+KOKU.US,D,20201027,000000,61.665,61.665,61.665,61.665,16.11857172041,0
+KOKU.US,D,20201028,000000,59.5179,59.5179,59.5179,59.5179,2.0148214650512,0
+KOKU.US,D,20201029,000000,60.1731,60.1731,60.1731,60.1731,37.274197103447,0
+KOKU.US,D,20201030,000000,59.2102,59.2102,59.2102,59.2102,1.0074107325256,0
+KOKU.US,D,20201102,000000,60.0639,60.0639,60.0639,60.0639,50.37053662628,0
+KOKU.US,D,20201103,000000,61.4327,61.4327,61.4327,61.4327,11.081518057782,0
+KOKU.US,D,20201104,000000,62.5872,62.5872,62.5872,62.5872,51.377947358806,0
+KOKU.US,D,20201105,000000,63.96,63.96,63.96,63.96,1.0074107325256,0
+KOKU.US,D,20201106,000000,64.0474,64.0474,64.0474,64.0474,6.0444643951536,0
+KOKU.US,D,20201109,000000,65.0738,65.0738,65.0738,65.0738,1.0074107325256,0
+KOKU.US,D,20201110,000000,64.9884,64.9884,64.9884,64.9884,1.0074107325256,0
+KOKU.US,D,20201111,000000,65.5433,65.5433,65.5433,65.5433,16.11857172041,0
+KOKU.US,D,20201112,000000,64.8375,64.8375,64.8375,64.8375,1.0074107325256,0
+KOKU.US,D,20201113,000000,65.7051,65.7051,65.7051,65.7051,2.0148214650512,0
+KOKU.US,D,20201116,000000,66.3364,66.3364,66.3364,66.3364,5.037053662628,0
+KOKU.US,D,20201117,000000,66.3176,66.3176,66.3176,66.3176,15.111160987884,0
+KOKU.US,D,20201118,000000,65.7944,65.7944,65.7944,65.7944,2.0148214650512,0
+KOKU.US,D,20201119,000000,66.0873,66.0873,66.0873,66.0873,2.0148214650512,0
+KOKU.US,D,20201120,000000,65.8332,65.8332,65.8332,65.8332,2.0148214650512,0
+KOKU.US,D,20201123,000000,66.0445,66.0445,66.0445,66.0445,140.03009182106,0
+KOKU.US,D,20201124,000000,67.1097,67.1097,67.1097,67.1097,2.0148214650512,0
+KOKU.US,D,20201125,000000,67.1206,67.1206,67.1206,67.1206,2.0148214650512,0
+KOKU.US,D,20201127,000000,67.333,67.333,67.333,67.333,2.0148214650512,0
+KOKU.US,D,20201130,000000,66.8635,66.8635,66.8635,66.8635,1.0074107325256,0
+KOKU.US,D,20201201,000000,67.6695,67.6695,67.6695,67.6695,1.0074107325256,0
+KOKU.US,D,20201202,000000,67.8045,67.8045,67.8045,67.8045,1.0074107325256,0
+KOKU.US,D,20201203,000000,67.8293,67.8293,67.8293,67.8293,15.111160987884,0
+KOKU.US,D,20201204,000000,68.3137,68.3137,68.3137,68.3137,1.0074107325256,0
+KOKU.US,D,20201207,000000,68.3852,68.3852,68.3852,68.3852,3.0222321975768,0
+KOKU.US,D,20201208,000000,68.6353,68.6353,68.6353,68.6353,1.0074107325256,0
+KOKU.US,D,20201210,000000,68.2432,68.2432,68.2432,68.2432,6.0444643951536,0
+KOKU.US,D,20201211,000000,67.9803,67.9803,67.9803,67.9803,1.0074107325256,0
+KOKU.US,D,20201214,000000,68.0438,68.0438,68.0438,68.0438,1.0074107325256,0
+KOKU.US,D,20201215,000000,68.6581,68.6581,68.6581,68.6581,1.0074107325256,0
+KOKU.US,D,20201216,000000,68.9192,68.9192,68.9192,68.9192,1.0074107325256,0
+KOKU.US,D,20201217,000000,69.3629,69.3629,69.3629,69.3629,1.0074107325256,0
+KOKU.US,D,20201218,000000,69.1823,69.1823,69.1823,69.1823,1.0074107325256,0
+KOKU.US,D,20201221,000000,68.3664,68.6701,67.9763,68.6701,620.56501123577,0
+KOKU.US,D,20201222,000000,68.6423,68.6423,68.6423,68.6423,4.0296429301024,0
+KOKU.US,D,20201223,000000,68.9659,68.9659,68.9659,68.9659,2.0148214650512,0
+KOKU.US,D,20201224,000000,69.0374,69.0374,69.0374,69.0374,4.0296429301024,0
+KOKU.US,D,20201228,000000,69.5317,69.5317,69.5317,69.5317,5.037053662628,0
+KOKU.US,D,20201229,000000,69.491,69.491,69.491,69.491,8.0592858602049,0
+KOKU.US,D,20201230,000000,69.6588,69.6588,69.6588,69.6588,48.355715161229,0
+KOKU.US,D,20201231,000000,69.7342,69.7342,69.7342,69.7342,45.333482963652,0
+KOKU.US,D,20210104,000000,69.1655,69.1655,69.1655,69.1655,1.0074107325256,0
+KOKU.US,D,20210105,000000,69.7481,69.7481,69.7481,69.7481,1.0074107325256,0
+KOKU.US,D,20210106,000000,70.2077,70.2077,70.2077,70.2077,1.0074107325256,0
+KOKU.US,D,20210107,000000,71.113,71.113,71.113,71.113,1.0074107325256,0
+KOKU.US,D,20210108,000000,71.4813,71.4813,71.4813,71.4813,13.096339522833,0
+KOKU.US,D,20210111,000000,70.8678,70.8678,70.8678,70.8678,1.0074107325256,0
+KOKU.US,D,20210112,000000,70.8907,70.8907,70.8907,70.8907,1.0074107325256,0
+KOKU.US,D,20210113,000000,71.1001,71.1001,71.1001,71.1001,2.0148214650512,0
+KOKU.US,D,20210114,000000,70.987,70.987,70.987,70.987,1.0074107325256,0
+KOKU.US,D,20210115,000000,70.3427,70.3427,70.3427,70.3427,10.074107325256,0
+KOKU.US,D,20210119,000000,70.9363,70.9363,70.9363,70.9363,3.0222321975768,0
+KOKU.US,D,20210120,000000,71.8098,71.8098,71.8098,71.8098,2.0148214650512,0
+KOKU.US,D,20210121,000000,71.8744,71.8744,71.8744,71.8744,79.585447869523,0
+KOKU.US,D,20210122,000000,71.4942,71.4942,71.4942,71.4942,1.0074107325256,0
+KOKU.US,D,20210125,000000,71.509,71.6232,71.3929,71.6232,259.91196899161,0
+KOKU.US,D,20210126,000000,71.7374,71.7374,71.5329,71.5329,256.88973679403,0
+KOKU.US,D,20210127,000000,69.7104,69.7104,69.7104,69.7104,2.0148214650512,0
+KOKU.US,D,20210128,000000,70.4638,70.4638,70.4638,70.4638,2.0148214650512,0
+KOKU.US,D,20210129,000000,70.0002,70.0002,69.1823,69.2071,223.64518262068,0
+KOKU.US,D,20210201,000000,70.1909,70.1909,70.1909,70.1909,2.0148214650512,0
+KOKU.US,D,20210202,000000,71.116,71.116,71.116,71.116,2.0148214650512,0
+KOKU.US,D,20210203,000000,71.1954,71.1954,71.1954,71.1954,8.0592858602049,0
+KOKU.US,D,20210204,000000,71.2461,71.4793,71.1676,71.1676,29512.097409337,0
+KOKU.US,D,20210205,000000,71.8594,71.8594,71.8594,71.8594,3.0222321975768,0
+KOKU.US,D,20210208,000000,72.4322,72.4322,72.4322,72.4322,4.0296429301024,0
+KOKU.US,D,20210209,000000,72.6575,72.6575,72.6575,72.6575,1.0074107325256,0
+KOKU.US,D,20210210,000000,72.5791,72.5791,72.5791,72.5791,1.0074107325256,0
+KOKU.US,D,20210211,000000,72.8333,72.8333,72.8333,72.8333,1.0074107325256,0
+KOKU.US,D,20210212,000000,73.2362,73.2362,73.2362,73.2362,1.0074107325256,0
+KOKU.US,D,20210216,000000,73.3663,73.3663,73.3663,73.3663,1.0074107325256,0
+KOKU.US,D,20210217,000000,73.1519,73.1519,73.1519,73.1519,10.074107325256,0
+KOKU.US,D,20210218,000000,72.8362,72.8362,72.8362,72.8362,1.0074107325256,0
+KOKU.US,D,20210219,000000,72.8343,72.8343,72.8343,72.8343,1.0074107325256,0
+KOKU.US,D,20210222,000000,72.331,72.331,72.331,72.331,1.0074107325256,0
+KOKU.US,D,20210223,000000,72.3776,72.3776,72.3776,72.3776,76.563215671946,0
+KOKU.US,D,20210224,000000,72.0927,73.0686,72.0927,73.0686,604.44643951536,0
+KOKU.US,D,20210225,000000,71.4287,71.4287,71.4287,71.4287,1.0074107325256,0
+KOKU.US,D,20210226,000000,70.9542,70.9542,70.9542,70.9542,103.76330545014,0
+KOKU.US,D,20210301,000000,72.4411,72.4411,72.4411,72.4411,1.0074107325256,0
+KOKU.US,D,20210302,000000,72.1424,72.1424,72.1424,72.1424,1.0074107325256,0
+KOKU.US,D,20210303,000000,71.2381,71.2381,71.2381,71.2381,623747.42173982,0
+KOKU.US,D,20210304,000000,70.1144,70.1144,70.1144,70.1144,25.18526831314,0
+KOKU.US,D,20210305,000000,70.2454,71.2569,70.2454,71.2569,7040.7936096215,0
+KOKU.US,D,20210308,000000,70.9512,70.9512,70.9512,70.9512,1.0074107325256,0
+KOKU.US,D,20210309,000000,72.065,72.065,72.065,72.065,1.0074107325256,0
+KOKU.US,D,20210310,000000,72.4441,72.4441,72.4441,72.4441,50.37053662628,0
+KOKU.US,D,20210311,000000,73.2402,73.2402,73.2402,73.2402,1.0074107325256,0
+KOKU.US,D,20210312,000000,73.278,73.278,73.278,73.278,1.0074107325256,0
+KOKU.US,D,20210315,000000,73.6363,73.6363,73.6363,73.6363,1.0074107325256,0
+KOKU.US,D,20210316,000000,73.5976,73.5976,73.5976,73.5976,1.0074107325256,0
+KOKU.US,D,20210317,000000,73.8169,73.8169,73.8169,73.8169,1.0074107325256,0
+KOKU.US,D,20210318,000000,72.737,72.737,72.737,72.737,1.0074107325256,0
+KOKU.US,D,20210319,000000,72.7836,72.7836,72.7836,72.7836,60.444643951536,0
+KOKU.US,D,20210322,000000,73.1777,73.1777,73.1777,73.1777,1.0074107325256,0
+KOKU.US,D,20210323,000000,72.4858,72.4858,72.4858,72.4858,1.0074107325256,0
+KOKU.US,D,20210324,000000,72.1305,72.1305,72.1305,72.1305,1.0074107325256,0
+KOKU.US,D,20210325,000000,72.4551,72.4551,72.4551,72.4551,762370.16076755,0
+KOKU.US,D,20210326,000000,73.4248,73.4248,73.4248,73.4248,663010.24762927,0
+KOKU.US,D,20210329,000000,73.3713,73.3713,73.3713,73.3713,651902.53689245,0
+KOKU.US,D,20210330,000000,73.1549,73.1549,73.1549,73.1549,765694.61618488,0
+KOKU.US,D,20210331,000000,73.5718,73.5718,73.5718,73.5718,20.148214650512,0
+KOKU.US,D,20210401,000000,74.3759,74.3759,74.3759,74.3759,1.0074107325256,0
+KOKU.US,D,20210405,000000,75.4389,75.4389,75.4389,75.4389,1.0074107325256,0
+KOKU.US,D,20210406,000000,75.2185,75.2185,75.2185,75.2185,61.452054684062,0
+KOKU.US,D,20210407,000000,75.3258,75.3258,75.3258,75.3258,1.0074107325256,0
+KOKU.US,D,20210408,000000,75.7367,75.7367,75.7367,75.7367,27.200089778191,0
+KOKU.US,D,20210409,000000,76.2361,76.2361,76.2361,76.2361,19.140803917987,0
+KOKU.US,D,20210412,000000,76.1457,76.1457,76.1457,76.1457,7.0518751276792,0
+KOKU.US,D,20210413,000000,76.509,76.509,76.509,76.509,19.140803917987,0
+KOKU.US,D,20210414,000000,76.2499,76.2499,76.2499,76.2499,16.11857172041,0
+KOKU.US,D,20210415,000000,77.0818,77.0818,77.0818,77.0818,1.0074107325256,0
+KOKU.US,D,20210416,000000,77.453,77.453,77.453,77.453,1.0074107325256,0
+KOKU.US,D,20210419,000000,77.0758,77.0758,77.0758,77.0758,1.0074107325256,0
+KOKU.US,D,20210420,000000,76.4028,76.4028,76.4028,76.4028,1.0074107325256,0
+KOKU.US,D,20210421,000000,77.1205,77.1205,77.1205,77.1205,9.0666965927305,0
+KOKU.US,D,20210422,000000,76.5835,76.5835,76.5835,76.5835,1.0074107325256,0
+KOKU.US,D,20210423,000000,77.4064,77.4064,77.4064,77.4064,1.0074107325256,0
+KOKU.US,D,20210426,000000,77.6407,77.6407,77.5771,77.5771,137.00785962348,0
+KOKU.US,D,20210427,000000,77.6237,77.6237,77.6237,77.6237,7.0518751276792,0
+KOKU.US,D,20210428,000000,77.6317,77.6317,77.6317,77.6317,1.0074107325256,0
+KOKU.US,D,20210429,000000,77.9245,77.9245,77.9245,77.9245,1.0074107325256,0
+KOKU.US,D,20210430,000000,77.1999,77.1999,77.1999,77.1999,15.111160987884,0
+KOKU.US,D,20210503,000000,77.5344,77.5344,77.5344,77.5344,32.237143440819,0
+KOKU.US,D,20210504,000000,76.7959,76.7959,76.7959,76.7959,21.155625383038,0
+KOKU.US,D,20210505,000000,77.1155,77.1155,77.1155,77.1155,15.111160987884,0
+KOKU.US,D,20210506,000000,77.5989,77.5989,77.5989,77.5989,15.111160987884,0
+KOKU.US,D,20210507,000000,78.4,78.4,78.4,78.4,30.222321975768,0
+KOKU.US,D,20210510,000000,78.3186,78.3186,77.6982,77.6982,102.75589471761,0
+KOKU.US,D,20210511,000000,76.9607,76.9607,76.9607,76.9607,25.18526831314,0
+KOKU.US,D,20210512,000000,75.5114,75.5114,75.5114,75.5114,1.0074107325256,0
+KOKU.US,D,20210513,000000,76.2877,76.3284,76.2877,76.3284,257.89714752656,0
+KOKU.US,D,20210514,000000,77.5761,77.5761,77.5761,77.5761,15.111160987884,0
+KOKU.US,D,20210517,000000,77.4113,77.4689,77.3617,77.4689,921.78082026093,0
+KOKU.US,D,20210518,000000,77.4521,77.4521,77.0242,77.0242,137.00785962348,0
+KOKU.US,D,20210519,000000,76.3363,76.523,76.3363,76.523,307.26027342031,0
+KOKU.US,D,20210520,000000,77.6158,77.6357,77.3617,77.5434,410.01616813792,0
+KOKU.US,D,20210521,000000,77.5037,77.5037,77.5037,77.5037,4.0296429301024,0
+KOKU.US,D,20210524,000000,78.2144,78.2144,78.2144,78.2144,4.0296429301024,0
+KOKU.US,D,20210525,000000,78.0654,78.0654,78.0654,78.0654,50.37053662628,0
+KOKU.US,D,20210526,000000,78.1657,78.1657,78.1657,78.1657,4.0296429301024,0
+KOKU.US,D,20210527,000000,78.3762,78.3762,78.3762,78.3762,4.0296429301024,0
+KOKU.US,D,20210528,000000,78.4973,78.4973,78.4973,78.4973,3.0222321975768,0
+KOKU.US,D,20210601,000000,78.533,78.533,78.533,78.533,1.0074107325256,0
+KOKU.US,D,20210602,000000,78.6412,78.6412,78.6412,78.6412,3.0222321975768,0
+KOKU.US,D,20210603,000000,78.27,78.27,78.27,78.27,1.0074107325256,0
+KOKU.US,D,20210604,000000,78.9797,78.9797,78.9797,78.9797,1.0074107325256,0
+KOKU.US,D,20210607,000000,79.0601,79.0601,79.0601,79.0601,1.0074107325256,0
+KOKU.US,D,20210608,000000,79.0889,79.0889,79.0889,79.0889,5.037053662628,0
+KOKU.US,D,20210609,000000,78.948,78.948,78.948,78.948,1.0074107325256,0
+KOKU.US,D,20210610,000000,79.2804,79.2804,79.2804,79.2804,1.0074107325256,0
+KOKU.US,D,20210611,000000,79.4294,79.4294,79.4294,79.4294,1369.0711855023,0
+KOKU.US,D,20210614,000000,79.622,79.622,79.622,79.622,1368.0637747698,0
+KOKU.US,D,20210615,000000,79.5028,79.5028,79.5028,79.5028,30.222321975768,0
+KOKU.US,D,20210616,000000,79.078,79.078,79.078,79.078,1368.0637747698,0
+KOKU.US,D,20210617,000000,78.9598,78.9598,78.9598,78.9598,1.0074107325256,0
+KOKU.US,D,20210618,000000,77.8998,77.8998,77.8998,77.8998,1.0074107325256,0
+KOKU.US,D,20210621,000000,78.8437,78.8437,78.8437,78.8437,31.229732708294,0
+KOKU.US,D,20210622,000000,79.2378,79.2378,79.2378,79.2378,5.037053662628,0
+KOKU.US,D,20210623,000000,79.0443,79.0443,79.0443,79.0443,6.0444643951536,0
+KOKU.US,D,20210624,000000,79.5743,79.5743,79.5743,79.5743,18.133393185461,0
+KOKU.US,D,20210625,000000,79.8304,79.8304,79.8304,79.8304,2.0148214650512,0
+KOKU.US,D,20210628,000000,79.8175,79.8224,79.8175,79.8175,71341.805845265,0
+KOKU.US,D,20210629,000000,79.8821,79.9644,79.8621,79.8919,1848.5986941845,0
+KOKU.US,D,20210630,000000,79.5475,79.7341,79.4989,79.7053,7747.9959438544,0
+KOKU.US,D,20210701,000000,79.9694,79.9694,79.9694,79.9694,255.8823260615,0
+KOKU.US,D,20210702,000000,80.5213,80.5213,80.5213,80.5213,2.0148214650512,0
+KOKU.US,D,20210706,000000,80.3724,80.3724,80.298,80.298,141.03750255358,0
+KOKU.US,D,20210707,000000,80.5819,80.5819,80.5819,80.5819,1.0074107325256,0
+KOKU.US,D,20210708,000000,79.5872,79.8721,79.5872,79.6983,392.89018568499,0
+KOKU.US,D,20210709,000000,80.7784,80.7784,80.7784,80.7784,1.0074107325256,0
+KOKU.US,D,20210712,000000,80.7943,80.9898,80.7943,80.9898,253.86750459645,0
+KOKU.US,D,20210713,000000,80.6702,80.6702,80.6702,80.6702,1.0074107325256,0
+KOKU.US,D,20210714,000000,80.7248,80.7248,80.7248,80.7248,34.251964905871,0
+KOKU.US,D,20210715,000000,80.3356,80.3356,80.3356,80.3356,1.0074107325256,0
+KOKU.US,D,20210716,000000,79.7907,79.7907,79.7907,79.7907,2.0148214650512,0
+KOKU.US,D,20210719,000000,78.392,78.392,78.392,78.392,4.0296429301024,0
+KOKU.US,D,20210720,000000,79.627,79.627,79.627,79.627,1.0074107325256,0
+KOKU.US,D,20210721,000000,80.4131,80.4131,80.4131,80.4131,1.0074107325256,0
+KOKU.US,D,20210722,000000,80.5719,80.5719,80.5719,80.5719,1.0074107325256,0
+KOKU.US,D,20210723,000000,81.36,81.36,81.36,81.36,1.0074107325256,0
+KOKU.US,D,20210726,000000,81.509,81.509,81.509,81.509,2.0148214650512,0
+KOKU.US,D,20210727,000000,81.1189,81.1189,81.1189,81.1189,1.0074107325256,0
+KOKU.US,D,20210728,000000,81.3154,81.3154,81.3154,81.3154,1.0074107325256,0
+KOKU.US,D,20210729,000000,81.7084,81.7084,81.7084,81.7084,2.0148214650512,0
+KOKU.US,D,20210730,000000,81.237,81.237,81.237,81.237,1.0074107325256,0
+KOKU.US,D,20210802,000000,81.2191,81.2191,81.2191,81.2191,1.0074107325256,0
+KOKU.US,D,20210803,000000,81.8117,81.8117,81.8117,81.8117,1.0074107325256,0
+KOKU.US,D,20210804,000000,81.6321,81.6321,81.6321,81.6321,1.0074107325256,0
+KOKU.US,D,20210805,000000,81.9973,82.036,81.9973,82.036,121.8966986356,0
+KOKU.US,D,20210806,000000,82.0092,82.0092,82.0092,82.0092,15.111160987884,0
+KOKU.US,D,20210809,000000,81.9815,81.9815,81.9815,81.9815,6.0444643951536,0
+KOKU.US,D,20210810,000000,82.041,82.041,82.041,82.041,2.0148214650512,0
+KOKU.US,D,20210811,000000,82.3071,82.3071,82.3071,82.3071,6.0444643951536,0
+KOKU.US,D,20210812,000000,82.5135,82.5135,82.5135,82.5135,20.148214650512,0
+KOKU.US,D,20210813,000000,82.6902,82.6902,82.6902,82.6902,1.0074107325256,0
+KOKU.US,D,20210816,000000,82.724,82.724,82.724,82.724,4.0296429301024,0
+KOKU.US,D,20210817,000000,81.8544,82.1025,81.8544,82.1025,122.90410936812,0
+KOKU.US,D,20210818,000000,81.4523,81.4523,81.4523,81.4523,60.444643951536,0
+KOKU.US,D,20210819,000000,81.2945,81.3532,81.1616,81.1616,25350.483673274,0
+KOKU.US,D,20210820,000000,81.8177,81.8177,81.8177,81.8177,10.074107325256,0
+KOKU.US,D,20210823,000000,82.581,82.581,82.5652,82.5652,511.76465212301,0
+KOKU.US,D,20210824,000000,82.718,82.718,82.718,82.718,4.0296429301024,0
+KOKU.US,D,20210825,000000,82.571,82.9284,82.5413,82.9284,10192.981791694,0
+KOKU.US,D,20210826,000000,82.5215,82.5413,82.2663,82.2663,4241.1991839328,0
+KOKU.US,D,20210827,000000,83.1478,83.1478,83.1478,83.1478,1.0074107325256,0
+KOKU.US,D,20210830,000000,83.4386,83.4386,83.4386,83.4386,2.0148214650512,0
+KOKU.US,D,20210831,000000,83.2729,83.2729,83.2729,83.2729,2.0148214650512,0
+KOKU.US,D,20210901,000000,83.4446,83.4446,83.4446,83.4446,3.0222321975768,0
+KOKU.US,D,20210902,000000,83.7305,83.7305,83.7305,83.7305,1.0074107325256,0
+KOKU.US,D,20210903,000000,83.7235,83.7235,83.7235,83.7235,1.0074107325256,0
+KOKU.US,D,20210907,000000,83.4376,83.4376,83.4376,83.4376,4.0296429301024,0
+KOKU.US,D,20210908,000000,83.1061,83.1061,83.1061,83.1061,2.0148214650512,0
+KOKU.US,D,20210909,000000,82.8113,82.8113,82.8113,82.8113,3.0222321975768,0
+KOKU.US,D,20210910,000000,82.2505,82.2505,82.2505,82.2505,11.081518057782,0
+KOKU.US,D,20210913,000000,82.444,82.444,82.444,82.444,7.0518751276792,0
+KOKU.US,D,20210914,000000,82.045,82.045,82.045,82.045,6.0444643951536,0
+KOKU.US,D,20210915,000000,82.571,82.571,82.571,82.571,2.0148214650512,0
+KOKU.US,D,20210916,000000,82.4857,82.4857,82.4857,82.4857,1.0074107325256,0
+KOKU.US,D,20210917,000000,81.6559,81.6559,81.6559,81.6559,1.0074107325256,0
+KOKU.US,D,20210920,000000,79.752,80.1232,79.752,80.1232,121.8966986356,0
+KOKU.US,D,20210921,000000,80.4319,80.4319,80.4319,80.4319,5.037053662628,0
+KOKU.US,D,20210922,000000,81.1139,81.1139,81.1139,81.1139,3.0222321975768,0
+KOKU.US,D,20210923,000000,82.2266,82.2266,82.0996,82.0996,408.00134667287,0
+KOKU.US,D,20210924,000000,81.912,81.912,81.912,81.912,11.081518057782,0
+KOKU.US,D,20210927,000000,81.7026,81.7026,81.7026,81.7026,3.0222321975768,0
+KOKU.US,D,20210928,000000,79.9774,79.9774,79.9774,79.9774,3.0222321975768,0
+KOKU.US,D,20210929,000000,79.9446,79.9446,79.9446,79.9446,1.0074107325256,0
+KOKU.US,D,20210930,000000,79.3867,79.3867,79.3867,79.3867,1.0074107325256,0
+KOKU.US,D,20211001,000000,80.0775,80.0775,80.0775,80.0775,1.0074107325256,0
+KOKU.US,D,20211004,000000,79.1584,79.1584,79.1584,79.1584,1.0074107325256,0
+KOKU.US,D,20211005,000000,79.9704,79.9704,79.9704,79.9704,1.0074107325256,0
+KOKU.US,D,20211006,000000,80.0875,80.0875,80.0875,80.0875,2.0148214650512,0
+KOKU.US,D,20211007,000000,81.1129,81.1417,80.7307,80.7307,5381.5881331518,0
+KOKU.US,D,20211008,000000,80.7397,80.7397,80.7397,80.7397,2.0148214650512,0
+KOKU.US,D,20211011,000000,80.2205,80.2205,80.2205,80.2205,1.0074107325256,0
+KOKU.US,D,20211012,000000,80.1808,80.1808,80.1808,80.1808,1.0074107325256,0
+KOKU.US,D,20211013,000000,80.6632,80.6632,80.6632,80.6632,1.0074107325256,0
+KOKU.US,D,20211014,000000,81.359,81.7829,81.2707,81.7551,8031.0783596941,0
+KOKU.US,D,20211015,000000,82.4589,82.4589,82.4589,82.4589,1.0074107325256,0
+KOKU.US,D,20211018,000000,82.6038,82.6038,82.6038,82.6038,1.0074107325256,0
+KOKU.US,D,20211019,000000,83.1766,83.1766,83.1766,83.1766,1.0074107325256,0
+KOKU.US,D,20211020,000000,83.5369,83.6947,83.4684,83.6659,1721740.4976912,0
+KOKU.US,D,20211021,000000,83.7007,83.7007,83.7007,83.7007,7.0518751276792,0
+KOKU.US,D,20211022,000000,83.7186,83.7186,83.7186,83.7186,2.0148214650512,0
+KOKU.US,D,20211025,000000,83.9211,83.9211,83.9211,83.9211,17.125982452935,0
+KOKU.US,D,20211026,000000,84.1266,84.1266,84.1266,84.1266,2.0148214650512,0
+KOKU.US,D,20211027,000000,83.6689,83.6689,83.6689,83.6689,64.474286881639,0
+KOKU.US,D,20211028,000000,84.4572,84.4572,84.4572,84.4572,176.29687819198,0
+KOKU.US,D,20211029,000000,84.4115,84.4572,84.4115,84.4572,316.32697001304,0
+KOKU.US,D,20211101,000000,84.6993,84.6993,84.6993,84.6993,2.0148214650512,0
+KOKU.US,D,20211102,000000,84.8413,84.8413,84.8413,84.8413,16.11857172041,0
+KOKU.US,D,20211103,000000,85.4855,85.4855,85.4855,85.4855,2.0148214650512,0
+KOKU.US,D,20211104,000000,85.6046,85.6046,85.6046,85.6046,1611557.9710534,0
+KOKU.US,D,20211105,000000,85.8925,85.8925,85.8925,85.8925,20.148214650512,0
+KOKU.US,D,20211108,000000,85.9719,86.0216,85.8935,85.9918,26899.881379899,0
+KOKU.US,D,20211109,000000,86.09,86.0999,85.6274,85.829,12063.743521994,0
+KOKU.US,D,20211110,000000,85.0567,85.0567,85.0567,85.0567,28.207500510717,0
+KOKU.US,D,20211111,000000,85.1033,85.1033,85.1033,85.1033,28.207500510717,0
+KOKU.US,D,20211112,000000,85.689,85.689,85.689,85.689,23.170446848089,0
+KOKU.US,D,20211115,000000,85.5887,85.5887,85.5887,85.5887,8.0592858602049,0
+KOKU.US,D,20211116,000000,85.8925,85.8925,85.8925,85.8925,6.0444643951536,0
+KOKU.US,D,20211117,000000,85.695,85.695,85.695,85.695,23.170446848089,0
+KOKU.US,D,20211118,000000,85.8637,85.8637,85.8637,85.8637,1594976.9978068,0
+KOKU.US,D,20211119,000000,85.4845,85.4845,85.4845,85.4845,7.0518751276792,0
+KOKU.US,D,20211122,000000,85.8736,85.8736,85.0368,85.0368,16472.172887527,0
+KOKU.US,D,20211123,000000,85.0547,85.0547,85.0547,85.0547,133.98562742591,0
+KOKU.US,D,20211124,000000,84.7103,85.1768,84.6318,85.1768,5902.4194818675,0
+KOKU.US,D,20211126,000000,83.247,83.247,83.247,83.247,1.0074107325256,0
+KOKU.US,D,20211129,000000,84.1633,84.1633,84.1633,84.1633,63.466876149113,0
+KOKU.US,D,20211130,000000,82.6773,82.6773,82.6773,82.6773,75.555804939421,0
+KOKU.US,D,20211201,000000,81.8683,81.8683,81.8683,81.8683,12.088928790307,0
+KOKU.US,D,20211202,000000,83.12,83.1429,82.7676,82.7676,3314.3813100092,0
+KOKU.US,D,20211203,000000,82.0569,82.0569,82.0569,82.0569,30.222321975768,0
+KOKU.US,D,20211206,000000,83.0654,83.0654,83.0654,83.0654,1.0074107325256,0
+KOKU.US,D,20211207,000000,84.7648,84.7648,84.7648,84.7648,1.0074107325256,0
+KOKU.US,D,20211208,000000,85.156,85.156,85.156,85.156,101.74848398509,0
+KOKU.US,D,20211209,000000,84.462,84.462,84.462,84.462,1.0074107325256,0
+KOKU.US,D,20211210,000000,84.8979,85.137,84.8482,85.137,6313.443060738,0
+KOKU.US,D,20211213,000000,84.9465,84.9465,84.3837,84.3837,1665.2499408648,0
+KOKU.US,D,20211214,000000,83.7345,83.7345,83.7345,83.7345,309.27509488536,0
+KOKU.US,D,20211215,000000,84.9286,84.9286,84.9286,84.9286,1.0074107325256,0
+KOKU.US,D,20211216,000000,84.4402,84.4402,84.4402,84.4402,2.0148214650512,0
+KOKU.US,D,20211217,000000,83.7394,83.8784,83.5898,83.5898,685.03929811741,0
+KOKU.US,D,20211220,000000,82.794,82.794,82.794,82.794,1.0074107325256,0
+KOKU.US,D,20211221,000000,83.4118,84.1986,83.4118,84.1986,668.920726397,0
+KOKU.US,D,20211222,000000,85.1104,85.1104,85.1104,85.1104,1.0074107325256,0
+KOKU.US,D,20211223,000000,85.7639,85.7639,85.7639,85.7639,5.037053662628,0
+KOKU.US,D,20211227,000000,85.8736,86.7273,85.8736,86.7273,996.32921446783,0
+KOKU.US,D,20211228,000000,86.6479,86.6479,86.6479,86.6479,317.33438074557,0
+KOKU.US,D,20211229,000000,86.7947,86.7947,86.7947,86.7947,65.481697614164,0
+KOKU.US,D,20211230,000000,86.8662,86.9853,86.5288,86.5288,1049.7219832917,0
+KOKU.US,D,20211231,000000,86.3695,86.3695,86.3695,86.3695,38.281607835973,0
+KOKU.US,D,20220103,000000,86.8365,86.8365,86.8365,86.8365,308.26768415284,0
+KOKU.US,D,20220104,000000,87.1243,87.1442,86.82,86.82,9975.3810734686,0
+KOKU.US,D,20220105,000000,85.3036,85.3036,85.3036,85.3036,1.0074107325256,0
+KOKU.US,D,20220106,000000,85.0407,85.0407,85.0407,85.0407,22.163036115563,0
+KOKU.US,D,20220107,000000,85.0108,85.0108,85.0108,85.0108,25.18526831314,0
+KOKU.US,D,20220110,000000,84.6328,84.6328,84.6328,84.6328,321.36402367567,0
+KOKU.US,D,20220111,000000,85.4937,85.4937,85.4937,85.4937,22.163036115563,0
+KOKU.US,D,20220112,000000,85.9327,85.9327,85.9327,85.9327,4.0296429301024,0
+KOKU.US,D,20220113,000000,84.749,84.749,84.749,84.749,12.088928790307,0
+KOKU.US,D,20220114,000000,84.8066,84.8066,84.8066,84.8066,8.0592858602049,0
+KOKU.US,D,20220118,000000,83.316,83.316,83.316,83.316,1.0074107325256,0
+KOKU.US,D,20220119,000000,82.7766,82.7766,82.7766,82.7766,102.75589471761,0
+KOKU.US,D,20220120,000000,83.1141,83.1141,81.9962,81.9962,689.06894104752,0
+KOKU.US,D,20220121,000000,80.9104,80.9104,80.5629,80.5629,609.48349317799,0
+KOKU.US,D,20220124,000000,80.3395,80.3395,79.0641,80.3395,510.75724139048,0
+KOKU.US,D,20220125,000000,79.5265,79.5265,79.5265,79.5265,1.0074107325256,0
+KOKU.US,D,20220126,000000,80.6324,80.6324,79.1138,79.3404,558.10554581919,0
+KOKU.US,D,20220127,000000,78.945,79.0243,78.945,79.0095,255.8823260615,0
+KOKU.US,D,20220128,000000,80.3672,80.3672,80.3672,80.3672,7.0518751276792,0
+KOKU.US,D,20220131,000000,82.0094,82.0094,82.0094,82.0094,6.0444643951536,0
+KOKU.US,D,20220201,000000,82.7527,82.7527,82.7527,82.7527,6.0444643951536,0
+KOKU.US,D,20220202,000000,83.3523,83.3523,83.3523,83.3523,2.0148214650512,0
+KOKU.US,D,20220203,000000,82.0718,82.0718,81.5354,81.5354,109.80776984529,0
+KOKU.US,D,20220204,000000,81.9988,81.9988,81.9988,81.9988,4.0296429301024,0
+KOKU.US,D,20220207,000000,81.7244,81.7244,81.7244,81.7244,303.23063049021,0
+KOKU.US,D,20220208,000000,82.4579,82.4579,82.4579,82.4579,2.0148214650512,0
+KOKU.US,D,20220209,000000,83.3126,83.6302,83.3126,83.6302,605.45385024789,0
+KOKU.US,D,20220210,000000,82.3772,82.3772,82.3772,82.3772,1.0074107325256,0
+KOKU.US,D,20220211,000000,80.9485,80.9485,80.9485,80.9485,1.0074107325256,0
+KOKU.US,D,20220214,000000,80.1659,80.4771,80.1659,80.4771,403.97170374277,0
+KOKU.US,D,20220215,000000,81.7847,81.7847,81.7847,81.7847,2.0148214650512,0
+KOKU.US,D,20220216,000000,81.9469,81.9469,81.9469,81.9469,1.0074107325256,0
+KOKU.US,D,20220217,000000,81.3075,81.3075,80.2652,80.2652,730.37278108106,0
+KOKU.US,D,20220218,000000,79.6795,79.6795,79.6795,79.6795,100.74107325256,0
+KOKU.US,D,20220222,000000,78.7386,78.7386,78.7386,78.7386,1.0074107325256,0
+KOKU.US,D,20220223,000000,77.54,77.54,77.54,77.54,1.0074107325256,0
+KOKU.US,D,20220224,000000,78.131,78.131,78.131,78.131,202.48955723765,0
+KOKU.US,D,20220225,000000,79.9979,79.9979,79.9979,79.9979,4.0296429301024,0
+KOKU.US,D,20220228,000000,79.5089,79.5089,79.5089,79.5089,6.0444643951536,0
+KOKU.US,D,20220301,000000,79.2924,79.2924,78.0714,78.1397,203.49696797017,0
+KOKU.US,D,20220302,000000,79.6134,79.6134,79.6134,79.6134,2.0148214650512,0
+KOKU.US,D,20220303,000000,79.6895,79.6895,78.6684,78.6684,154.13384207642,0
+KOKU.US,D,20220304,000000,77.6545,77.6545,77.1185,77.6236,259.91196899161,0
+KOKU.US,D,20220307,000000,75.4224,75.4224,75.4224,75.4224,1.0074107325256,0
+KOKU.US,D,20220308,000000,75.2057,75.2057,75.2057,75.2057,1.0074107325256,0
+KOKU.US,D,20220309,000000,77.4269,77.4269,77.4269,77.4269,1.0074107325256,0
+KOKU.US,D,20220310,000000,77.0098,77.0098,77.0098,77.0098,2.0148214650512,0
+KOKU.US,D,20220311,000000,76.0608,76.0608,76.0608,76.0608,3.0222321975768,0
+KOKU.US,D,20220314,000000,75.697,75.697,75.697,75.697,2.0148214650512,0
+KOKU.US,D,20220315,000000,77.0154,77.0154,77.0154,77.0154,28.207500510717,0
+KOKU.US,D,20220316,000000,78.9876,78.9876,78.9876,78.9876,13.096339522833,0
+KOKU.US,D,20220317,000000,79.9635,79.9635,79.9635,79.9635,13.096339522833,0
+KOKU.US,D,20220318,000000,81.0054,81.0054,81.0054,81.0054,13.0556959858,0
+KOKU.US,D,20220321,000000,80.7879,80.7879,80.7879,80.7879,2.0085686132,0
+KOKU.US,D,20220322,000000,81.7832,81.7832,81.7832,81.7832,2.0085686132,0
+KOKU.US,D,20220323,000000,80.8012,80.8012,80.8012,80.8012,2.0085686132,0
+KOKU.US,D,20220324,000000,81.7379,81.7379,81.7379,81.7379,2.0085686132,0
+KOKU.US,D,20220325,000000,82.0385,82.0385,82.0385,82.0385,304.2981448998,0
+KOKU.US,D,20220328,000000,81.6601,82.5065,81.6601,82.5065,681.9090441814,0
+KOKU.US,D,20220329,000000,83.7218,83.7218,83.7218,83.7218,8.0342744528,0
+KOKU.US,D,20220330,000000,83.1858,83.1858,83.1858,83.1858,2.0085686132,0
+KOKU.US,D,20220331,000000,82.144,82.144,82.144,82.144,2.0085686132,0
+KOKU.US,D,20220401,000000,82.376,82.376,82.376,82.376,3.0128529198,0
+KOKU.US,D,20220404,000000,82.7654,82.9646,82.7654,82.9646,4544.386487365,0
+KOKU.US,D,20220405,000000,81.9318,81.9318,81.9318,81.9318,2.0085686132,0
+KOKU.US,D,20220406,000000,81.1417,81.1417,81.1417,81.1417,1.0042843066,0
+KOKU.US,D,20220407,000000,80.6047,81.4277,80.6047,81.4277,1289198.7600981,0
+KOKU.US,D,20220408,000000,81.4013,81.4013,81.222,81.222,401.71372264,0
+KOKU.US,D,20220411,000000,80.0144,80.0144,80.0144,80.0144,3.0128529198,0
+KOKU.US,D,20220412,000000,80.8038,80.8038,79.7676,79.7676,3604.3763763874,0
+KOKU.US,D,20220413,000000,80.7042,80.7042,80.7042,80.7042,6.0257058396,0
+KOKU.US,D,20220414,000000,79.8706,79.8706,79.8706,79.8706,101.4327149666,0
+KOKU.US,D,20220418,000000,79.589,79.6687,79.589,79.6687,628.6819759316,0
+KOKU.US,D,20220419,000000,80.7981,80.7981,80.7981,80.7981,11.0471273726,0
+KOKU.US,D,20220420,000000,81.0727,81.222,80.764,80.9333,8254.2127159454,0
+KOKU.US,D,20220421,000000,81.2818,81.2818,79.599,79.7185,1530.5292832584,0
+KOKU.US,D,20220422,000000,78.6929,78.6929,77.6075,77.6075,42236.18079837,0
+KOKU.US,D,20220425,000000,76.5919,77.8564,76.5919,77.8564,1023.3657084254,0
+KOKU.US,D,20220426,000000,76.6914,76.6914,75.6658,75.6658,1421.062293839,0
+KOKU.US,D,20220427,000000,75.7455,76.5919,75.5762,75.7974,1447.1736858106,0
+KOKU.US,D,20220428,000000,77.3805,77.3805,77.3805,77.3805,1009.305728133,0
+KOKU.US,D,20220429,000000,75.0252,75.0252,75.0252,75.0252,9.0385587594,0
+KOKU.US,D,20220502,000000,75.3719,75.3719,75.3719,75.3719,3.0128529198,0
+KOKU.US,D,20220503,000000,75.8201,75.8201,75.8201,75.8201,2.0085686132,0
+KOKU.US,D,20220504,000000,77.7874,77.7874,77.7874,77.7874,4.0171372264,0
+KOKU.US,D,20220505,000000,74.9424,74.9424,74.9424,74.9424,6.0257058396,0
+KOKU.US,D,20220506,000000,74.4014,74.4014,74.4014,74.4014,4.0171372264,0
+KOKU.US,D,20220509,000000,71.9551,71.9551,71.9551,71.9551,3.0128529198,0
+KOKU.US,D,20220510,000000,72.1632,72.1632,72.1632,72.1632,126.5398226316,0
+KOKU.US,D,20220511,000000,71.1215,71.1215,71.1215,71.1215,6.0257058396,0
+KOKU.US,D,20220512,000000,70.9257,70.9257,70.9257,70.9257,44.1885094904,0
+KOKU.US,D,20220513,000000,72.8694,72.8694,72.8694,72.8694,6.0257058396,0
+KOKU.US,D,20220516,000000,72.6873,72.6873,72.6873,72.6873,4.0171372264,0
+KOKU.US,D,20220517,000000,74.1829,74.1829,74.1829,74.1829,4.0171372264,0
+KOKU.US,D,20220518,000000,72.3601,72.3601,71.4462,71.4462,404.7265755598,0
+KOKU.US,D,20220519,000000,71.4717,71.4717,71.4717,71.4717,76.3256073016,0
+KOKU.US,D,20220520,000000,71.4877,71.4877,71.4877,71.4877,8.0342744528,0
+KOKU.US,D,20220523,000000,72.8031,72.8031,72.8031,72.8031,3.0128529198,0
+KOKU.US,D,20220524,000000,72.2244,72.2244,72.2244,72.2244,11.0471273726,0
+KOKU.US,D,20220525,000000,72.8236,72.8236,72.8236,72.8236,4.0171372264,0
+KOKU.US,D,20220526,000000,74.1757,74.1757,74.1757,74.1757,2.0085686132,0
+KOKU.US,D,20220527,000000,75.7376,75.7376,75.7376,75.7376,4.0171372264,0
+KOKU.US,D,20220531,000000,75.4069,75.4069,75.4069,75.4069,2.0085686132,0
+KOKU.US,D,20220601,000000,74.821,74.821,74.821,74.821,105.449852193,0
+KOKU.US,D,20220602,000000,76.3049,76.3049,76.3049,76.3049,38.1628036508,0
+KOKU.US,D,20220603,000000,75.1372,75.1372,75.1372,75.1372,4.0171372264,0
+KOKU.US,D,20220606,000000,75.3869,75.3869,75.3869,75.3869,15.064264599,0
+KOKU.US,D,20220607,000000,75.9929,75.9929,75.9929,75.9929,2.0085686132,0
+KOKU.US,D,20220608,000000,75.1308,75.1308,75.1308,75.1308,5.021421533,0
+KOKU.US,D,20220609,000000,74.4709,74.4709,73.3479,73.3479,233.9982434378,0
+KOKU.US,D,20220610,000000,71.3183,71.3183,71.3183,71.3183,14.0599802924,0
+KOKU.US,D,20220613,000000,68.4923,68.4923,68.4923,68.4923,5.021421533,0
+KOKU.US,D,20220614,000000,68.1021,68.1021,68.1021,68.1021,56.2399211696,0
+KOKU.US,D,20220615,000000,69.2388,69.2388,69.2388,69.2388,24.1028233584,0
+KOKU.US,D,20220616,000000,66.988,66.988,66.988,66.988,1.0042843066,0
+KOKU.US,D,20220617,000000,67.227,67.227,67.227,67.227,3.0128529198,0
+KOKU.US,D,20220621,000000,68.7147,68.7147,68.7147,68.7147,1.0042843066,0
+KOKU.US,D,20220622,000000,67.7896,68.6244,67.7896,68.6244,271.156762782,0
+KOKU.US,D,20220623,000000,68.9034,68.9034,68.9034,68.9034,66.2827642356,0
+KOKU.US,D,20220624,000000,70.4863,70.4863,70.4863,70.4863,2.0085686132,0
+KOKU.US,D,20220627,000000,70.3685,70.3685,70.3685,70.3685,304.2981448998,0
+KOKU.US,D,20220628,000000,69.2236,69.2236,69.2236,69.2236,108260.84396717,0
+KOKU.US,D,20220629,000000,69.0853,69.0853,69.0853,69.0853,2.0085686132,0
+KOKU.US,D,20220630,000000,68.4667,68.4667,68.4667,68.4667,303.2938605932,0
+KOKU.US,D,20220701,000000,69.007,69.007,69.007,69.007,7.0299901462,0
+KOKU.US,D,20220705,000000,67.7995,68.7068,67.6402,68.7068,453.9365065832,0
+KOKU.US,D,20220706,000000,68.8767,68.8767,68.8767,68.8767,2.0085686132,0
+KOKU.US,D,20220707,000000,70.0018,70.0018,70.0018,70.0018,1.0042843066,0
+KOKU.US,D,20220708,000000,70.1495,70.1495,69.9916,69.9916,228.9768219048,0
+KOKU.US,D,20220711,000000,68.9774,68.9774,68.9774,68.9774,2.0085686132,0
+KOKU.US,D,20220712,000000,68.544,68.544,68.544,68.544,3.0128529198,0
+KOKU.US,D,20220713,000000,68.3822,68.3822,68.3822,68.3822,2.0085686132,0
+KOKU.US,D,20220714,000000,67.8376,67.8376,67.8376,67.8376,2.0085686132,0
+KOKU.US,D,20220715,000000,68.4766,69.0232,68.4766,69.0232,10043.847350307,0
+KOKU.US,D,20220718,000000,68.8453,68.8453,68.8453,68.8453,1.0042843066,0
+KOKU.US,D,20220719,000000,70.5079,70.7569,70.5079,70.7569,455.9450751964,0
+KOKU.US,D,20220720,000000,71.0058,71.0058,71.0058,71.0058,306.306713513,0
+KOKU.US,D,20220721,000000,71.7485,71.7485,71.7485,71.7485,4.0171372264,0
+KOKU.US,D,20220722,000000,71.7825,71.7825,71.0954,71.0954,627.677691625,0
+KOKU.US,D,20220725,000000,71.3344,71.3344,71.3344,71.3344,401.71372264,0
+KOKU.US,D,20220726,000000,70.3586,70.5084,70.3586,70.5084,5305.6339917678,0
+KOKU.US,D,20220727,000000,71.0556,72.3214,71.0556,72.3214,3138.388458125,0
+KOKU.US,D,20220728,000000,73.0275,73.0275,73.0275,73.0275,2.0085686132,0
+KOKU.US,D,20220729,000000,73.2561,74.0527,73.2561,74.0527,728.106122285,0
+KOKU.US,D,20220801,000000,73.8735,73.8735,73.8735,73.8735,189.8097339474,0
+KOKU.US,D,20220802,000000,73.535,73.535,73.4055,73.4055,367.5680562156,0
+KOKU.US,D,20220803,000000,73.7341,74.4642,73.7341,74.4642,346.478085777,0
+KOKU.US,D,20220804,000000,74.3913,74.4212,74.3913,74.4212,622.656270092,0
+KOKU.US,D,20220805,000000,74.2743,74.2743,74.2743,74.2743,2.0085686132,0
+KOKU.US,D,20220808,000000,74.3283,74.3283,74.3283,74.3283,1.0042843066,0
+KOKU.US,D,20220809,000000,73.9432,73.983,73.8835,73.8835,604.5791525732,0
+KOKU.US,D,20220810,000000,75.5956,75.5956,75.5956,75.5956,1.0042843066,0
+KOKU.US,D,20220811,000000,76.2533,76.3031,75.4886,75.4886,1019.348571199,0
+KOKU.US,D,20220812,000000,76.2633,76.5836,76.2633,76.5836,850.6288076902,0
+KOKU.US,D,20220815,000000,76.6571,76.6571,76.6571,76.6571,2.0085686132,0
+KOKU.US,D,20220816,000000,76.8249,76.8249,76.8249,76.8249,7.0299901462,0
+KOKU.US,D,20220817,000000,76.1691,76.1691,76.1691,76.1691,23.0985390518,0
+KOKU.US,D,20220818,000000,76.2205,76.2205,76.2205,76.2205,2.0085686132,0
+KOKU.US,D,20220819,000000,75.2545,75.2545,75.2545,75.2545,1.0042843066,0
+KOKU.US,D,20220822,000000,73.6779,73.6779,73.6779,73.6779,8.0342744528,0
+KOKU.US,D,20220823,000000,73.6243,73.6243,73.6243,73.6243,1.0042843066,0
+KOKU.US,D,20220824,000000,73.8369,73.8369,73.8369,73.8369,2.0085686132,0
+KOKU.US,D,20220825,000000,74.7563,74.7563,74.7563,74.7563,4.0171372264,0
+KOKU.US,D,20220826,000000,72.4905,72.4905,72.4905,72.4905,28.1199605848,0
+KOKU.US,D,20220829,000000,72.1312,72.1312,72.1312,72.1312,1.0042843066,0
+KOKU.US,D,20220830,000000,71.2647,71.3543,71.0357,71.2316,1391.9380489476,0
+KOKU.US,D,20220831,000000,71.0157,71.3145,70.8012,70.8012,503.1464376066,0
+KOKU.US,D,20220901,000000,69.7113,70.5278,69.6217,70.5278,1246.3168244906,0
+KOKU.US,D,20220902,000000,70.9361,70.9361,69.9005,69.9105,503.1464376066,0
+KOKU.US,D,20220906,000000,69.6681,69.6681,69.6681,69.6681,23.0985390518,0
+KOKU.US,D,20220907,000000,70.8964,70.8964,70.8964,70.8964,1.0042843066,0
+KOKU.US,D,20220908,000000,71.2486,71.2486,71.2486,71.2486,3.0128529198,0
+KOKU.US,D,20220909,000000,72.6876,72.6876,72.6876,72.6876,2.0085686132,0
+KOKU.US,D,20220912,000000,73.4905,73.4905,73.4905,73.4905,1.0042843066,0
+KOKU.US,D,20220913,000000,70.9361,70.9361,70.5553,70.5553,1.0042843066,0
+KOKU.US,D,20220914,000000,70.6835,70.6835,70.6835,70.6835,3.0128529198,0
+KOKU.US,D,20220915,000000,70.023,70.023,70.023,70.023,1.0042843066,0
+KOKU.US,D,20220916,000000,69.4173,69.4173,69.4173,69.4173,1,0
+KOKU.US,D,20220919,000000,69.8031,69.8031,69.8031,69.8031,2,0
+KOKU.US,D,20220920,000000,68.9111,68.9111,68.9111,68.9111,1,0
+KOKU.US,D,20220921,000000,69.69,69.69,67.8972,67.8972,135,0
+KOKU.US,D,20220922,000000,67.11,67.19,67.11,67.19,500,0
+KOKU.US,D,20220923,000000,65.6291,65.6291,65.6291,65.6291,2,0
+KOKU.US,D,20220926,000000,65.82,65.82,65.0349,65.0349,402,0
+KOKU.US,D,20220927,000000,64.7866,64.7866,64.7866,64.7866,5,0
+KOKU.US,D,20220928,000000,66.3022,66.3022,66.3022,66.3022,48,0
+KOKU.US,D,20220929,000000,64.8992,64.8992,64.8992,64.8992,28,0
+KOKU.US,D,20220930,000000,64.1591,64.1591,64.1591,64.1591,2,0
+KOKU.US,D,20221003,000000,65.735,65.735,65.735,65.735,29,0
+KOKU.US,D,20221004,000000,67.9695,67.9695,67.9695,67.9695,15,0
+KOKU.US,D,20221005,000000,67.6939,67.6939,67.6939,67.6939,178,0
+KOKU.US,D,20221006,000000,66.9083,66.9083,66.9083,66.9083,6,0
+KOKU.US,D,20221007,000000,65.1375,65.1375,65.1375,65.1375,1,0
+KOKU.US,D,20221010,000000,64.57,64.7209,64.45,64.7209,4033,0
+KOKU.US,D,20221011,000000,63.88,64.1277,63.88,64.1277,100,0
+KOKU.US,D,20221012,000000,64.0113,64.0113,64.0113,64.0113,1,0
+KOKU.US,D,20221013,000000,64.61,65.6068,64.4,65.6068,1103,0
+KOKU.US,D,20221014,000000,65.97,65.97,64.0743,64.0743,1900,0
+KOKU.US,D,20221017,000000,65.8558,65.8558,65.8558,65.8558,1,0
+KOKU.US,D,20221018,000000,66.51,66.51,66.51,66.51,302,0
+KOKU.US,D,20221019,000000,65.9524,65.9524,65.9524,65.9524,1,0
+KOKU.US,D,20221020,000000,66.74,66.74,65.6427,65.6427,101,0
+KOKU.US,D,20221021,000000,67.021,67.021,67.021,67.021,3,0
+KOKU.US,D,20221024,000000,67.6011,67.6011,67.6011,67.6011,6,0
+KOKU.US,D,20221025,000000,68.8514,68.8514,68.8514,68.8514,1000,0
+KOKU.US,D,20221026,000000,68.6941,68.6941,68.6941,68.6941,2,0
+KOKU.US,D,20221027,000000,68.23,68.23,68.23,68.23,100,0
+KOKU.US,D,20221028,000000,69.6414,69.6414,69.6414,69.6414,2,0
+KOKU.US,D,20221031,000000,69.0869,69.0869,69.0869,69.0869,4,0
+KOKU.US,D,20221101,000000,69.0981,69.0981,69.0981,69.0981,2,0
+KOKU.US,D,20221102,000000,67.4819,67.4819,67.4819,67.4819,3,0
+KOKU.US,D,20221103,000000,66.7521,66.7521,66.7521,66.7521,1,0
+KOKU.US,D,20221104,000000,68.0228,68.0228,68.0228,68.0228,1,0
+KOKU.US,D,20221107,000000,68.6131,68.6131,68.6131,68.6131,1,0
+KOKU.US,D,20221108,000000,69.1427,69.1427,69.1427,69.1427,1,0
+KOKU.US,D,20221109,000000,67.7955,67.7955,67.7955,67.7955,3,0
+KOKU.US,D,20221110,000000,71.55,71.55,71.55,71.55,1,0
+KOKU.US,D,20221111,000000,71.635,72.4593,71.635,72.4593,2106,0
+KOKU.US,D,20221114,000000,71.8396,71.8396,71.8396,71.8396,1,0
+KOKU.US,D,20221115,000000,72.3665,72.3665,72.3665,72.3665,3,0
+KOKU.US,D,20221116,000000,71.9549,71.9549,71.9549,71.9549,1,0
+KOKU.US,D,20221117,000000,71.619,71.619,71.619,71.619,1,0
+KOKU.US,D,20221118,000000,71.9275,71.9275,71.9275,71.9275,1,0
+KOKU.US,D,20221121,000000,71.6487,71.6487,71.6487,71.6487,3,0
+KOKU.US,D,20221122,000000,72.5907,72.5907,72.5907,72.5907,2,0
+KOKU.US,D,20221123,000000,73.0926,73.0926,73.0926,73.0926,7,0
+KOKU.US,D,20221125,000000,73.1769,73.1769,73.1769,73.1769,5,0
+KOKU.US,D,20221128,000000,72.0798,72.0798,72.0798,72.0798,5,0
+KOKU.US,D,20221129,000000,72.0736,72.0736,72.0736,72.0736,2,0
+KOKU.US,D,20221130,000000,74.0074,74.0074,74.0074,74.0074,1,0
+KOKU.US,D,20221201,000000,74.2757,74.2757,74.2757,74.2757,2,0
+KOKU.US,D,20221202,000000,74.2121,74.2121,74.2121,74.2121,4,0
+KOKU.US,D,20221205,000000,72.9677,72.9677,72.9677,72.9677,1,0
+KOKU.US,D,20221206,000000,72.0234,72.0234,72.0234,72.0234,1,0
+KOKU.US,D,20221207,000000,71.815,71.9424,71.815,71.9424,151,0
+KOKU.US,D,20221208,000000,72.4093,72.4093,72.4093,72.4093,1,0
+KOKU.US,D,20221209,000000,72.0502,72.0502,72.0502,72.0502,1,0
+KOKU.US,D,20221212,000000,72.8056,72.8056,72.8056,72.8056,1,0
+KOKU.US,D,20221213,000000,73.5596,73.5596,73.5596,73.5596,2,0
+KOKU.US,D,20221214,000000,73.87,73.87,73.16,73.2564,1100,0
+KOKU.US,D,20221215,000000,71.3082,71.3082,71.3082,71.3082,1,0
+KOKU.US,D,20221216,000000,70.2679,70.2679,70.2679,70.2679,3,0
+KOKU.US,D,20221219,000000,69.6784,69.6784,69.6784,69.6784,1,0
+KOKU.US,D,20221220,000000,69.7724,69.7724,69.7724,69.7724,1,0
+KOKU.US,D,20221221,000000,70.745,70.745,70.745,70.745,3,0
+KOKU.US,D,20221222,000000,69.8111,69.8111,69.8111,69.8111,1,0
+KOKU.US,D,20221223,000000,70.2054,70.2054,70.2054,70.2054,1,0
+KOKU.US,D,20221227,000000,70.0778,70.0778,70.0778,70.0778,7,0
+KOKU.US,D,20221228,000000,69.2759,69.2759,69.2759,69.2759,1,0
+KOKU.US,D,20221229,000000,70.4651,70.4651,70.4651,70.4651,1,0
+KOKU.US,D,20221230,000000,70.1217,70.1217,70.1217,70.1217,2,0
+KOKU.US,D,20230103,000000,70.0524,70.0524,70.0524,70.0524,1,0
+KOKU.US,D,20230104,000000,70.7646,70.7646,70.7646,70.7646,1,0
+KOKU.US,D,20230105,000000,70.0446,70.0446,70.0446,70.0446,2,0
+KOKU.US,D,20230106,000000,71.17,71.74,71.17,71.6809,1177,0
+KOKU.US,D,20230109,000000,71.8029,71.8029,71.8029,71.8029,4,0
+KOKU.US,D,20230110,000000,72.2268,72.2268,72.2268,72.2268,1,0
+KOKU.US,D,20230111,000000,73.0327,73.0327,73.0327,73.0327,2,0
+KOKU.US,D,20230112,000000,73.5152,73.5152,73.5152,73.5152,1,0
+KOKU.US,D,20230113,000000,73.8765,73.8765,73.8765,73.8765,2,0
+KOKU.US,D,20230117,000000,73.7677,73.7677,73.7677,73.7677,2,0
+KOKU.US,D,20230118,000000,72.8682,72.8682,72.8682,72.8682,10,0
+KOKU.US,D,20230119,000000,72.457,72.457,72.457,72.457,2,0
+KOKU.US,D,20230120,000000,73.5798,73.5798,73.5798,73.5798,1,0
+KOKU.US,D,20230123,000000,74.3772,74.3772,74.3772,74.3772,1,0
+KOKU.US,D,20230124,000000,74.25,74.3007,74.25,74.3007,152,0
+KOKU.US,D,20230125,000000,74.3173,74.3173,74.3173,74.3173,1,0
+KOKU.US,D,20230126,000000,74.9673,74.9673,74.9673,74.9673,1,0
+KOKU.US,D,20230127,000000,75.142,75.142,75.142,75.142,1,0
+KOKU.US,D,20230130,000000,74.2533,74.2533,74.2533,74.2533,1,0
+KOKU.US,D,20230131,000000,75.1619,75.1619,75.1619,75.1619,3,0
+KOKU.US,D,20230201,000000,75.9606,75.9606,75.9606,75.9606,1,0
+KOKU.US,D,20230202,000000,76.764,76.764,76.764,76.764,33,0
+KOKU.US,D,20230203,000000,76.0483,76.0483,76.0483,76.0483,102,0
+KOKU.US,D,20230206,000000,75.4527,75.4527,75.4527,75.4527,1,0
+KOKU.US,D,20230207,000000,76.3402,76.3402,76.3402,76.3402,2,0
+KOKU.US,D,20230208,000000,75.617,75.617,75.617,75.617,10,0
+KOKU.US,D,20230209,000000,75.1596,75.1596,75.1596,75.1596,3,0
+KOKU.US,D,20230210,000000,75.1414,75.1414,75.1414,75.1414,4,0
+KOKU.US,D,20230213,000000,75.97,75.97,75.97,75.97,3,0
+KOKU.US,D,20230214,000000,74.25,76.1693,74.25,76.1693,4,0
+KOKU.US,D,20230215,000000,76.2075,76.2075,76.2075,76.2075,3,0
+KOKU.US,D,20230216,000000,75.4158,75.4158,75.4158,75.4158,1,0
+KOKU.US,D,20230217,000000,75.2387,75.2387,75.2387,75.2387,2,0
+KOKU.US,D,20230221,000000,73.9145,73.9145,73.9145,73.9145,2,0
+KOKU.US,D,20230222,000000,73.7017,73.7017,73.7017,73.7017,12,0
+KOKU.US,D,20230223,000000,74.1132,74.1132,74.1132,74.1132,12,0
+KOKU.US,D,20230224,000000,73.1981,73.1981,73.1981,73.1981,11,0
+KOKU.US,D,20230227,000000,73.603,73.603,73.603,73.603,1,0
+KOKU.US,D,20230228,000000,73.38,73.38,73.38,73.38,100,0
+KOKU.US,D,20230301,000000,73.38,73.38,73.1733,73.1733,1,0
+KOKU.US,D,20230302,000000,73.6195,73.6195,73.6195,73.6195,1,0
+KOKU.US,D,20230303,000000,74.7382,74.7382,74.7382,74.7382,1,0
+KOKU.US,D,20230306,000000,74.7172,74.7172,74.7172,74.7172,3,0
+KOKU.US,D,20230307,000000,73.4999,73.4999,73.4999,73.4999,1,0
+KOKU.US,D,20230308,000000,73.6124,73.6124,73.6124,73.6124,1,0
+KOKU.US,D,20230309,000000,72.4327,72.4327,72.4327,72.4327,5,0
+KOKU.US,D,20230310,000000,71.3613,71.3613,71.3613,71.3613,2,0
+KOKU.US,D,20230313,000000,73.38,73.38,71.2293,71.2293,1,0
+KOKU.US,D,20230314,000000,72.16,72.47,71.62,72.3326,3169,0
+KOKU.US,D,20230315,000000,71.2213,71.2213,71.2213,71.2213,1,0
+KOKU.US,D,20230316,000000,72.5617,72.5617,72.5617,72.5617,1,0
+KOKU.US,D,20230317,000000,71.5066,71.5066,71.5066,71.5066,1,0
+KOKU.US,D,20230320,000000,72.2654,72.2654,72.2654,72.2654,1,0
+KOKU.US,D,20230321,000000,73.3082,73.3082,73.3082,73.3082,1,0
+KOKU.US,D,20230322,000000,73.35,73.46,72.4004,72.4004,2106,0
+KOKU.US,D,20230323,000000,72.43,72.43,72.43,72.43,300,0
+KOKU.US,D,20230324,000000,72.4783,72.4783,72.4783,72.4783,1,0
+KOKU.US,D,20230327,000000,72.96,72.96,72.872,72.872,406,0
+KOKU.US,D,20230328,000000,72.8039,72.8039,72.8039,72.8039,2,0
+KOKU.US,D,20230329,000000,73.8548,73.8548,73.8548,73.8548,4,0
+KOKU.US,D,20230330,000000,74.4494,74.4494,74.4494,74.4494,3,0
+KOKU.US,D,20230331,000000,75.3085,75.3085,75.3085,75.3085,2,0
+KOKU.US,D,20230403,000000,75.7193,75.7193,75.7193,75.7193,5,0
+KOKU.US,D,20230404,000000,75.3391,75.3391,75.3391,75.3391,1,0
+KOKU.US,D,20230405,000000,75.12,75.12,75.12,75.12,1,0
+KOKU.US,D,20230406,000000,75.417,75.417,75.417,75.417,1,0
+KOKU.US,D,20230410,000000,75.4447,75.4447,75.4447,75.4447,4,0
+KOKU.US,D,20230411,000000,75.5783,75.5783,75.5783,75.5783,2,0
+KOKU.US,D,20230412,000000,75.4749,75.4749,75.4749,75.4749,1,0
+KOKU.US,D,20230413,000000,76.5243,76.5243,76.5243,76.5243,1,0
+KOKU.US,D,20230414,000000,76.3343,76.3343,76.3343,76.3343,1,0
+KOKU.US,D,20230417,000000,76.4428,76.4428,76.4428,76.4428,2,0
+KOKU.US,D,20230418,000000,76.6613,76.6613,76.6613,76.6613,1,0
+KOKU.US,D,20230419,000000,76.5365,76.5365,76.5365,76.5365,1,0
+KOKU.US,D,20230420,000000,76.1953,76.1953,76.1953,76.1953,1,0
+KOKU.US,D,20230421,000000,76.3548,76.3548,76.3548,76.3548,1,0
+KOKU.US,D,20230424,000000,76.4345,76.4345,76.4345,76.4345,34,0
+KOKU.US,D,20230425,000000,75.2393,75.2393,75.2393,75.2393,22,0
+KOKU.US,D,20230426,000000,75.0071,75.0071,75.0071,75.0071,22,0
+KOKU.US,D,20230427,000000,76.2553,76.2553,76.2553,76.2553,14,0
+KOKU.US,D,20230428,000000,76.7436,76.7436,76.7436,76.7436,2,0
+KOKU.US,D,20230501,000000,76.7561,76.7561,76.7561,76.7561,1,0
+KOKU.US,D,20230502,000000,75.8597,75.8597,75.8597,75.8597,1,0
+KOKU.US,D,20230503,000000,76.1,76.1,75.4858,75.4858,100,0
+KOKU.US,D,20230504,000000,75.0389,75.0389,75.0389,75.0389,1,0
+KOKU.US,D,20230505,000000,76.3752,76.3752,76.3752,76.3752,3,0
+KOKU.US,D,20230508,000000,76.4537,76.4537,76.4537,76.4537,1,0
+KOKU.US,D,20230509,000000,76.0978,76.0978,76.0978,76.0978,6,0
+KOKU.US,D,20230510,000000,76.3062,76.3062,76.3062,76.3062,5,0
+KOKU.US,D,20230511,000000,76.1176,76.1176,76.1176,76.1176,68,0
+KOKU.US,D,20230512,000000,75.9405,75.9405,75.9405,75.9405,4,0
+KOKU.US,D,20230515,000000,76.2789,76.2789,76.2789,76.2789,4,0
+KOKU.US,D,20230516,000000,75.6969,75.6969,75.6969,75.6969,3,0
+KOKU.US,D,20230517,000000,76.52,76.54,76.4613,76.4613,600,0
+KOKU.US,D,20230518,000000,76.9645,76.9645,76.9645,76.9645,2,0
+KOKU.US,D,20230519,000000,77.0193,77.0193,77.0193,77.0193,9,0
+KOKU.US,D,20230522,000000,77.0202,77.0202,77.0202,77.0202,1,0
+KOKU.US,D,20230523,000000,76.143,76.143,76.143,76.143,23,0
+KOKU.US,D,20230524,000000,75.4016,75.4016,75.4016,75.4016,34,0
+KOKU.US,D,20230525,000000,75.7475,75.7475,75.7475,75.7475,3,0
+KOKU.US,D,20230526,000000,76.7386,76.7386,76.7386,76.7386,1,0
+KOKU.US,D,20230530,000000,76.4822,76.4822,76.4822,76.4822,2,0
+KOKU.US,D,20230531,000000,76.0176,76.0176,76.0176,76.0176,23,0
+KOKU.US,D,20230601,000000,76.7603,76.7603,76.7603,76.7603,20,0
+KOKU.US,D,20230602,000000,77.9188,77.9188,77.9188,77.9188,20,0
+KOKU.US,D,20230605,000000,77.6795,77.6795,77.6795,77.6795,3,0
+KOKU.US,D,20230606,000000,77.9559,77.9559,77.9559,77.9559,4,0
+KOKU.US,D,20230607,000000,77.5879,77.5879,77.5879,77.5879,10,0
+KOKU.US,D,20230608,000000,78.1551,78.1551,78.1551,78.1551,1,0
+KOKU.US,D,20230609,000000,78.128,78.128,78.128,78.128,4,0
+KOKU.US,D,20230612,000000,78.7089,78.7089,78.7089,78.7089,3,0
+KOKU.US,D,20230613,000000,79.3101,79.3101,79.3101,79.3101,2,0
+KOKU.US,D,20230614,000000,79.3722,79.3722,79.3722,79.3722,3,0
+KOKU.US,D,20230615,000000,80.4406,80.4406,80.4406,80.4406,5,0
+KOKU.US,D,20230616,000000,80.2608,80.2608,80.2608,80.2608,96,0
+KOKU.US,D,20230620,000000,79.7361,79.7361,79.7361,79.7361,7,0
+KOKU.US,D,20230621,000000,79.4285,79.4285,79.3683,79.3683,262,0
+KOKU.US,D,20230622,000000,79.4108,79.4108,79.4108,79.4108,17,0
+KOKU.US,D,20230623,000000,78.2094,78.2094,78.2094,78.2094,2,0
+KOKU.US,D,20230626,000000,77.9974,77.9974,77.9974,77.9974,1,0
+KOKU.US,D,20230627,000000,78.844,78.844,78.844,78.844,1,0
+KOKU.US,D,20230628,000000,78.7231,78.7231,78.7231,78.7231,262,0
+KOKU.US,D,20230629,000000,79.0246,79.0246,79.0246,79.0246,4,0
+KOKU.US,D,20230630,000000,80.0831,80.0831,80.0831,80.0831,3,0
+KOKU.US,D,20230703,000000,80.1149,80.1149,80.1149,80.1149,6,0
+KOKU.US,D,20230705,000000,79.7714,79.7714,79.7714,79.7714,45,0
+KOKU.US,D,20230706,000000,78.8787,78.8787,78.8787,78.8787,1,0
+KOKU.US,D,20230707,000000,78.8531,78.8531,78.8531,78.8531,17,0
+KOKU.US,D,20230710,000000,79.0308,79.0308,79.0308,79.0308,2,0
+KOKU.US,D,20230711,000000,79.7198,79.7198,79.7198,79.7198,6,0
+KOKU.US,D,20230712,000000,80.5673,80.5673,80.5673,80.5673,1,0
+KOKU.US,D,20230713,000000,81.5092,81.5092,81.5092,81.5092,1,0
+KOKU.US,D,20230714,000000,81.2959,81.2959,81.2959,81.2959,79,0
+KOKU.US,D,20230717,000000,81.5735,81.5735,81.5735,81.5735,50,0
+KOKU.US,D,20230718,000000,82.1213,82.1213,82.1213,82.1213,4,0
+KOKU.US,D,20230719,000000,82.275,82.275,82.275,82.275,14,0
+KOKU.US,D,20230720,000000,81.7468,81.7468,81.7468,81.7468,6,0
+KOKU.US,D,20230721,000000,81.8569,81.8569,81.8569,81.8569,50,0
+KOKU.US,D,20230724,000000,81.9646,81.9646,81.9646,81.9646,13,0
+KOKU.US,D,20230725,000000,82.2317,82.2317,82.2317,82.2317,1,0
+KOKU.US,D,20230726,000000,82.1806,82.1806,82.1806,82.1806,4,0
+KOKU.US,D,20230727,000000,82.91,82.91,81.7311,81.7311,1880,0
+KOKU.US,D,20230728,000000,82.5002,82.5002,82.5002,82.5002,1,0
+KOKU.US,D,20230731,000000,82.597,82.597,82.597,82.597,3,0
+KOKU.US,D,20230801,000000,82.21,82.2646,82.21,82.2646,164,0
+KOKU.US,D,20230802,000000,81,81,80.9973,80.9973,162,0
+KOKU.US,D,20230803,000000,80.8262,80.8262,80.8262,80.8262,1,0
+KOKU.US,D,20230804,000000,80.649,80.649,80.4486,80.4486,485,0
+KOKU.US,D,20230807,000000,81.1579,81.1579,81.1579,81.1579,1,0
+KOKU.US,D,20230808,000000,80.7788,80.7788,80.7788,80.7788,4,0
+KOKU.US,D,20230809,000000,80.3937,80.3937,80.3937,80.3937,1,0
+KOKU.US,D,20230810,000000,80.4913,80.4913,80.4913,80.4913,1,0
+KOKU.US,D,20230811,000000,80.2178,80.2178,80.2178,80.2178,2,0
+KOKU.US,D,20230814,000000,80.39,80.4934,80.2901,80.4934,689,0
+KOKU.US,D,20230815,000000,80.23,80.23,79.5848,79.5848,105,0
+KOKU.US,D,20230816,000000,79.0217,79.0217,79.0217,79.0217,1000,0
+KOKU.US,D,20230817,000000,78.4588,78.4588,78.4588,78.4588,41,0
+KOKU.US,D,20230818,000000,78.3489,78.3489,78.3489,78.3489,1002,0
+KOKU.US,D,20230821,000000,78.8714,78.8714,78.8714,78.8714,1,0
+KOKU.US,D,20230822,000000,78.6269,78.6269,78.6269,78.6269,1,0
+KOKU.US,D,20230823,000000,79.4089,79.4089,79.4089,79.4089,1,0
+KOKU.US,D,20230824,000000,78.4418,78.4418,78.4418,78.4418,3,0
+KOKU.US,D,20230825,000000,78.925,78.925,78.925,78.925,87,0
+KOKU.US,D,20230828,000000,79.477,79.477,79.477,79.477,50,0
+KOKU.US,D,20230829,000000,80.6398,80.6398,80.6398,80.6398,50,0
+KOKU.US,D,20230830,000000,80.9196,80.9196,80.9196,80.9196,8,0
+KOKU.US,D,20230831,000000,80.7926,80.7926,80.7926,80.7926,50,0
+KOKU.US,D,20230901,000000,80.857,80.857,80.857,80.857,1,0
+KOKU.US,D,20230905,000000,80.4497,80.4497,80.4497,80.4497,5,0
+KOKU.US,D,20230906,000000,79.9068,79.9068,79.9068,79.9068,10,0
+KOKU.US,D,20230907,000000,79.6649,79.6649,79.6649,79.6649,1,0
+KOKU.US,D,20230908,000000,79.7388,79.7388,79.7388,79.7388,2,0
+KOKU.US,D,20230911,000000,80.3488,80.3488,80.3488,80.3488,1,0
+KOKU.US,D,20230912,000000,79.9576,79.9576,79.9576,79.9576,2,0
+KOKU.US,D,20230913,000000,79.9494,79.9494,79.9494,79.9494,1,0
+KOKU.US,D,20230914,000000,80.7082,80.7082,80.7082,80.7082,1,0
+KOKU.US,D,20230915,000000,79.6018,79.6018,79.6018,79.6018,12,0
+KOKU.US,D,20230918,000000,79.5104,79.5104,79.5104,79.5104,100,0
+KOKU.US,D,20230919,000000,79.3856,79.3856,79.3856,79.3856,86,0
+KOKU.US,D,20230920,000000,78.8689,78.8689,78.8689,78.8689,1,0
+KOKU.US,D,20230921,000000,77.5479,77.5479,77.5479,77.5479,56,0
+KOKU.US,D,20230922,000000,77.4,77.4,77.4,77.4,86,0
+KOKU.US,D,20230925,000000,77.4,77.4211,77.4,77.4211,106,0
+KOKU.US,D,20230926,000000,76.4488,76.4488,76.4488,76.4488,5,0
+KOKU.US,D,20230927,000000,76.3829,76.3829,76.3829,76.3829,16,0
+KOKU.US,D,20230928,000000,76.9555,76.9555,76.9555,76.9555,2,0
+KOKU.US,D,20230929,000000,76.7908,76.7908,76.7908,76.7908,2,0
+KOKU.US,D,20231002,000000,76.4287,76.4287,76.4287,76.4287,2,0
+KOKU.US,D,20231003,000000,75.3929,75.3929,75.3929,75.3929,4,0
+KOKU.US,D,20231004,000000,76.0008,76.0008,76.0008,76.0008,4,0
+KOKU.US,D,20231005,000000,76.0255,76.0255,76.0255,76.0255,2,0
+KOKU.US,D,20231006,000000,77.0037,77.0037,77.0037,77.0037,2,0
+KOKU.US,D,20231009,000000,77.3112,77.3112,77.3112,77.3112,4,0
+KOKU.US,D,20231010,000000,77.9261,77.9261,77.9261,77.9261,1,0
+KOKU.US,D,20231011,000000,78.2865,78.2865,78.2865,78.2865,79,0
+KOKU.US,D,20231012,000000,77.6775,77.6775,77.6775,77.6775,26,0
+KOKU.US,D,20231013,000000,77.45,77.46,77.1939,77.1939,312,0
+KOKU.US,D,20231016,000000,78.0916,78.0916,78.0916,78.0916,53,0
+KOKU.US,D,20231017,000000,77.9947,77.9947,77.9947,77.9947,33,0
+KOKU.US,D,20231018,000000,76.8739,76.8739,76.8739,76.8739,10,0
+KOKU.US,D,20231019,000000,76.2428,76.2428,76.2428,76.2428,1,0
+KOKU.US,D,20231020,000000,75.298,75.298,75.298,75.298,100,0
+KOKU.US,D,20231023,000000,75.1999,75.1999,75.1999,75.1999,6,0
+KOKU.US,D,20231024,000000,75.7497,75.7497,75.7497,75.7497,2,0
+KOKU.US,D,20231025,000000,74.6845,74.6845,74.6845,74.6845,2,0
+KOKU.US,D,20231026,000000,73.9485,73.9485,73.9485,73.9485,2,0
+KOKU.US,D,20231027,000000,73.4934,73.4934,73.4934,73.4934,4,0
+KOKU.US,D,20231030,000000,74.4674,74.4674,74.4674,74.4674,1,0
+KOKU.US,D,20231031,000000,74.8352,74.8352,74.8352,74.8352,30330,0
+KOKU.US,D,20231101,000000,75.5695,75.5695,75.5695,75.5695,41,0
+KOKU.US,D,20231102,000000,77.1002,77.1002,77.1002,77.1002,1,0
+KOKU.US,D,20231103,000000,77.8497,77.8497,77.8497,77.8497,1,0
+KOKU.US,D,20231106,000000,77.8561,77.8561,77.8561,77.8561,3,0
+KOKU.US,D,20231107,000000,77.929,77.929,77.929,77.929,10,0
+KOKU.US,D,20231108,000000,78.0632,78.0632,78.0632,78.0632,1,0
+KOKU.US,D,20231109,000000,77.5263,77.5263,77.5263,77.5263,2,0
+KOKU.US,D,20231110,000000,78.5204,78.5204,78.5204,78.5204,2,0
+KOKU.US,D,20231113,000000,78.5585,78.5585,78.5585,78.5585,1,0
+KOKU.US,D,20231114,000000,79.57,80.2808,79.57,80.2808,184,0
+KOKU.US,D,20231115,000000,80.3874,80.3874,80.3874,80.3874,2,0
+KOKU.US,D,20231116,000000,80.15,80.3448,80.13,80.3448,3496,0
+KOKU.US,D,20231117,000000,80.7126,80.7126,80.7126,80.7126,5,0
+KOKU.US,D,20231120,000000,81.2462,81.2462,81.2462,81.2462,59,0
+KOKU.US,D,20231121,000000,81.1545,81.1545,81.1545,81.1545,50,0
+KOKU.US,D,20231122,000000,81.3471,81.3471,81.3471,81.3471,4,0
+KOKU.US,D,20231124,000000,81.5394,81.5394,81.5394,81.5394,50,0
+KOKU.US,D,20231127,000000,81.399,81.399,81.399,81.399,50,0
+KOKU.US,D,20231128,000000,81.4781,81.4781,81.4781,81.4781,50,0
+KOKU.US,D,20231129,000000,81.529,81.529,81.529,81.529,50,0
+KOKU.US,D,20231130,000000,81.59,81.842,81.59,81.842,326,0
+KOKU.US,D,20231201,000000,82.4113,82.4113,82.4113,82.4113,2,0
+KOKU.US,D,20231204,000000,81.9743,81.9743,81.9743,81.9743,11,0
+KOKU.US,D,20231205,000000,81.826,81.826,81.826,81.826,67,0
+KOKU.US,D,20231206,000000,81.5874,81.5874,81.5874,81.5874,1,0
+KOKU.US,D,20231207,000000,82.1827,82.1827,82.1827,82.1827,37,0
+KOKU.US,D,20231208,000000,82.5407,82.5407,82.5407,82.5407,10,0
+KOKU.US,D,20231211,000000,82.36,82.8379,82.36,82.8379,375,0
+KOKU.US,D,20231212,000000,82.93,83.0397,82.93,83.0397,326,0
+KOKU.US,D,20231213,000000,84.24,84.24,84.02,84.2318,529,0
+KOKU.US,D,20231214,000000,84.992,85.15,84.8138,84.8138,713,0
+KOKU.US,D,20231215,000000,84.16,84.5,84.1,84.3483,1435,0
+KOKU.US,D,20231218,000000,84.6845,84.6845,84.6845,84.6845,2,0
+KOKU.US,D,20231219,000000,84.68,85.0698,84.68,85.0698,600,0
+KOKU.US,D,20231220,000000,85.11,85.11,84.1096,84.1096,106,0
+KOKU.US,D,20231221,000000,85.0172,85.0172,85.0172,85.0172,1,0
+KOKU.US,D,20231222,000000,85.1354,85.1354,85.1354,85.1354,183106,0
+KOKU.US,D,20231226,000000,85.255,85.56,85.255,85.39,471,0
+KOKU.US,D,20231227,000000,85.67,85.67,85.41,85.63,5187,0
+KOKU.US,D,20231228,000000,85.6917,85.6917,85.6917,85.6917,2,0
+KOKU.US,D,20231229,000000,85.2,85.479,85.18,85.479,3242,0
+KOKU.US,D,20240102,000000,84.835,84.835,84.7871,84.7871,426,0
+KOKU.US,D,20240103,000000,84.124,84.124,84.124,84.124,2,0
+KOKU.US,D,20240104,000000,84.0153,84.0153,84.0153,84.0153,52,0
+KOKU.US,D,20240105,000000,84.1057,84.1057,84.1057,84.1057,3,0
+KOKU.US,D,20240108,000000,85.2189,85.2189,85.2189,85.2189,30,0
+KOKU.US,D,20240109,000000,84.63,84.9006,84.63,84.9006,187,0
+KOKU.US,D,20240110,000000,85.2729,85.2729,85.2729,85.2729,12,0
+KOKU.US,D,20240111,000000,85.2062,85.2062,85.2062,85.2062,4,0
+KOKU.US,D,20240112,000000,85.3474,85.3474,85.3474,85.3474,1,0
+KOKU.US,D,20240116,000000,84.6065,84.6065,84.6065,84.6065,74,0
+KOKU.US,D,20240117,000000,83.95,84.143,83.89,84.143,865,0
+KOKU.US,D,20240118,000000,84.4,84.8685,84.4,84.8685,341,0
+KOKU.US,D,20240119,000000,85.7599,85.7599,85.7599,85.7599,28,0
+KOKU.US,D,20240122,000000,86.07,86.07,85.99,86.0424,808,0
+KOKU.US,D,20240123,000000,85.94,86.2058,85.94,86.2058,608,0
+KOKU.US,D,20240124,000000,86.3541,86.3541,86.3541,86.3541,1,0
+KOKU.US,D,20240125,000000,86.7073,86.7073,86.7073,86.7073,5,0
+KOKU.US,D,20240126,000000,86.873,86.873,86.873,86.873,101,0
+KOKU.US,D,20240129,000000,87.4682,87.4682,87.4682,87.4682,66,0
+KOKU.US,D,20240130,000000,87.443,87.443,87.443,87.443,5,0
+KOKU.US,D,20240131,000000,86.94,87.16,86.2663,86.2663,302,0
+KOKU.US,D,20240201,000000,87.1634,87.1634,87.1634,87.1634,5,0
+KOKU.US,D,20240202,000000,87.7976,87.7976,87.7976,87.7976,5,0
+KOKU.US,D,20240205,000000,87.4331,87.4331,87.4331,87.4331,32,0
+KOKU.US,D,20240206,000000,87.6807,87.6807,87.6807,87.6807,39,0
+KOKU.US,D,20240207,000000,88.1802,88.1802,88.1802,88.1802,75,0
+KOKU.US,D,20240208,000000,88.2566,88.2566,88.2566,88.2566,151,0
+KOKU.US,D,20240209,000000,88.7143,88.7143,88.7143,88.7143,14,0
+KOKU.US,D,20240212,000000,88.7116,88.7116,88.7116,88.7116,89,0
+KOKU.US,D,20240213,000000,87.28,87.28,87.28,87.28,5,0
+KOKU.US,D,20240214,000000,88.257,88.257,88.257,88.257,33,0
+KOKU.US,D,20240215,000000,88.9657,88.9657,88.9657,88.9657,6,0
+KOKU.US,D,20240216,000000,88.678,88.678,88.678,88.678,8,0
+KOKU.US,D,20240220,000000,88.2803,88.2803,88.2803,88.2803,7,0
+KOKU.US,D,20240221,000000,88.4152,88.4152,88.4152,88.4152,79,0
+KOKU.US,D,20240222,000000,90.0893,90.0893,90.0893,90.0893,2,0
+KOKU.US,D,20240223,000000,90.16,90.16,90.1377,90.1377,136,0
+KOKU.US,D,20240226,000000,89.8618,89.8618,89.8618,89.8618,13,0
+KOKU.US,D,20240227,000000,89.9684,89.9684,89.9684,89.9684,3,0
+KOKU.US,D,20240228,000000,89.723,89.723,89.723,89.723,3,0
+KOKU.US,D,20240229,000000,90.2624,90.2624,90.2624,90.2624,3,0
+KOKU.US,D,20240301,000000,90.906,90.906,90.906,90.906,4,0
+KOKU.US,D,20240304,000000,90.7884,90.7884,90.7884,90.7884,50,0
+KOKU.US,D,20240305,000000,89.994,89.994,89.984,89.984,202,0
+KOKU.US,D,20240306,000000,90.55,91.11,90.55,90.6116,5398,0
+KOKU.US,D,20240307,000000,91.6741,91.6741,91.6741,91.6741,3,0
+KOKU.US,D,20240308,000000,91.1345,91.1345,91.1345,91.1345,4,0
+KOKU.US,D,20240311,000000,90.9983,90.9983,90.9983,90.9983,12,0
+KOKU.US,D,20240312,000000,91.9941,91.9941,91.9941,91.9941,11,0
+KOKU.US,D,20240313,000000,91.9228,91.9228,91.9228,91.9228,2,0
+KOKU.US,D,20240314,000000,91.4719,91.4719,91.4719,91.4719,26,0
+KOKU.US,D,20240315,000000,90.7202,90.7202,90.7202,90.7202,43,0
+KOKU.US,D,20240318,000000,91.0751,91.0751,91.0751,91.0751,18,0
+KOKU.US,D,20240319,000000,91.5028,91.5028,91.5028,91.5028,1,0
+KOKU.US,D,20240320,000000,92.3519,92.3519,92.3519,92.3519,42,0
+KOKU.US,D,20240321,000000,92.6386,92.6386,92.6386,92.6386,20,0
+KOKU.US,D,20240322,000000,92.4699,92.4699,92.4699,92.4699,12,0
+KOKU.US,D,20240325,000000,92.2329,92.2329,92.2329,92.2329,14,0
+KOKU.US,D,20240326,000000,92.0935,92.0935,92.0935,92.0935,15,0
+KOKU.US,D,20240327,000000,92.7707,92.7707,92.7707,92.7707,36703,0
+KOKU.US,D,20240328,000000,92.8328,92.8328,92.8328,92.8328,10,0
+KOKU.US,D,20240401,000000,92.6688,92.6688,92.6688,92.6688,1,0
+KOKU.US,D,20240402,000000,91.9869,91.9869,91.9869,91.9869,15,0
+KOKU.US,D,20240403,000000,92.1915,92.1915,92.1915,92.1915,4,0
+KOKU.US,D,20240404,000000,91.231,91.231,91.231,91.231,14,0
+KOKU.US,D,20240405,000000,92.0565,92.0565,92.0565,92.0565,73,0
+KOKU.US,D,20240408,000000,92.1031,92.1031,92.1031,92.1031,2,0
+KOKU.US,D,20240409,000000,92.29,92.29,91.57,92.1261,888,0
+KOKU.US,D,20240410,000000,91,91.3094,91,91.3094,104,0
+KOKU.US,D,20240411,000000,91.8141,91.8141,91.8141,91.8141,7,0
+KOKU.US,D,20240412,000000,91.38,91.38,90.3456,90.3456,4029,0
+KOKU.US,D,20240415,000000,89.486,89.486,89.486,89.486,15,0
+KOKU.US,D,20240416,000000,89.1727,89.1727,89.1727,89.1727,18,0
+KOKU.US,D,20240417,000000,88.8661,88.8661,88.8661,88.8661,20,0
+KOKU.US,D,20240418,000000,88.5827,88.5827,88.5827,88.5827,12,0
+KOKU.US,D,20240419,000000,88.0598,88.0598,88.0598,88.0598,40,0
+KOKU.US,D,20240422,000000,88.8763,88.8763,88.8763,88.8763,59,0
+KOKU.US,D,20240423,000000,89.9952,89.9952,89.9952,89.9952,7,0
+KOKU.US,D,20240424,000000,89.9802,89.9802,89.9802,89.9802,6,0
+KOKU.US,D,20240425,000000,89.6155,89.6155,89.6155,89.6155,90,0
+KOKU.US,D,20240426,000000,90.4979,90.4979,90.4979,90.4979,7,0
+KOKU.US,D,20240429,000000,90.7234,90.7234,90.7234,90.7234,35,0
+KOKU.US,D,20240430,000000,89.4272,89.4272,89.4272,89.4272,5,0
+KOKU.US,D,20240501,000000,90.21,90.21,89.1071,89.1071,1440,0
+KOKU.US,D,20240502,000000,89.9043,89.9043,89.9043,89.9043,10,0
+KOKU.US,D,20240503,000000,91.0006,91.0006,91.0006,91.0006,3,0
+KOKU.US,D,20240506,000000,91.6317,91.8852,91.6317,91.8852,143,0
+KOKU.US,D,20240507,000000,92.1345,92.1345,92.1345,92.1345,6,0
+KOKU.US,D,20240508,000000,92.1694,92.1694,92.1694,92.1694,49,0
+KOKU.US,D,20240509,000000,92.52,92.52,92.52,92.52,100,0
+KOKU.US,D,20240510,000000,92.9236,92.9236,92.9236,92.9236,2,0
+KOKU.US,D,20240513,000000,92.8656,92.8656,92.8656,92.8656,24,0
+KOKU.US,D,20240514,000000,93.0039,93.4244,93.0039,93.4244,314,0
+KOKU.US,D,20240515,000000,94.4854,94.4854,94.4854,94.4854,7,0
+KOKU.US,D,20240516,000000,94.3262,94.3262,94.3262,94.3262,161,0
+KOKU.US,D,20240517,000000,94.3882,94.3882,94.3882,94.3882,17,0
+KOKU.US,D,20240520,000000,94.4388,94.4388,94.4388,94.4388,21,0
+KOKU.US,D,20240521,000000,94.43,94.6485,94.43,94.6485,156,0
+KOKU.US,D,20240522,000000,94.1471,94.1471,94.1471,94.1471,20,0
+KOKU.US,D,20240523,000000,93.509,93.509,93.509,93.509,2,0
+KOKU.US,D,20240524,000000,94.1513,94.1513,94.1513,94.1513,5,0
+KOKU.US,D,20240528,000000,94.1056,94.1056,94.1056,94.1056,12,0
+KOKU.US,D,20240529,000000,93.2577,93.2577,93.2577,93.2577,10,0
+KOKU.US,D,20240530,000000,93.0543,93.0543,93.0543,93.0543,8,0
+KOKU.US,D,20240531,000000,93.6982,93.6982,93.6982,93.6982,17,0
+KOKU.US,D,20240603,000000,93.7985,93.7985,93.7985,93.7985,1,0
+KOKU.US,D,20240604,000000,93.31,93.8845,93.31,93.8845,140,0
+KOKU.US,D,20240605,000000,94.9272,94.9272,94.9272,94.9272,8,0
+KOKU.US,D,20240606,000000,94.98,94.9965,94.98,94.9965,101,0
+KOKU.US,D,20240607,000000,94.6623,94.6623,94.6623,94.6623,4,0
+KOKU.US,D,20240610,000000,94.8019,94.8019,94.8019,94.8019,36,0
+KOKU.US,D,20240611,000000,94.7819,94.7819,94.7819,94.7819,4,0
+KOKU.US,D,20240612,000000,95.7748,95.7748,95.7748,95.7748,5,0
+KOKU.US,D,20240613,000000,95.5332,95.5332,95.5332,95.5332,12,0
+KOKU.US,D,20240614,000000,95.125,95.125,95.125,95.125,6,0
+KOKU.US,D,20240617,000000,95.9138,95.9138,95.9138,95.9138,1,0
+KOKU.US,D,20240618,000000,96.2025,96.2025,96.2025,96.2025,2,0
+KOKU.US,D,20240620,000000,96.0869,96.0869,96.0869,96.0869,8,0
+KOKU.US,D,20240621,000000,95.25,95.25,95.2415,95.2415,162,0
+KOKU.US,D,20240624,000000,95.2652,95.2652,95.2652,95.2652,16,0
+KOKU.US,D,20240625,000000,95.4521,95.4521,95.4521,95.4521,11,0
+KOKU.US,D,20240626,000000,95.19,95.19,95.19,95.19,192,0
+KOKU.US,D,20240627,000000,95.4594,95.4594,95.4594,95.4594,13,0
+KOKU.US,D,20240628,000000,95.19,95.2226,94.7,95.2226,298,0
+KOKU.US,D,20240701,000000,95.48,95.48,95.4323,95.4323,339,0
+KOKU.US,D,20240702,000000,94.98,95.8856,94.98,95.8856,634,0
+KOKU.US,D,20240703,000000,96.5432,96.5432,96.5432,96.5432,62,0
+KOKU.US,D,20240705,000000,97.1114,97.1114,97.1114,97.1114,145,0
+KOKU.US,D,20240708,000000,97.0653,97.0653,97.0653,97.0653,47,0
+KOKU.US,D,20240709,000000,96.9859,96.9859,96.9859,96.9859,2,0
+KOKU.US,D,20240710,000000,98.0606,98.0606,98.0606,98.0606,36394,0
+KOKU.US,D,20240711,000000,98.14,98.14,97.6115,97.6115,380,0
+KOKU.US,D,20240712,000000,98.2439,98.2439,98.2439,98.2439,25,0
+KOKU.US,D,20240715,000000,98.2725,98.2725,98.2725,98.2725,43,0
+KOKU.US,D,20240716,000000,98.46,98.7,98.46,98.7,1183,0
+KOKU.US,D,20240717,000000,97.6723,97.6723,97.6723,97.6723,4,0
+KOKU.US,D,20240718,000000,96.8334,96.8334,96.8334,96.8334,58,0
+KOKU.US,D,20240719,000000,96.33,96.33,95.9,95.96,1119,0
+KOKU.US,D,20240722,000000,97.2702,97.2702,97.2702,97.2702,48,0
+KOKU.US,D,20240723,000000,97.15,97.15,96.72,96.72,1013,0
+KOKU.US,D,20240724,000000,95.0211,95.0211,95.0211,95.0211,63,0
+KOKU.US,D,20240725,000000,94.7066,94.7066,94.7066,94.7066,51,0
+KOKU.US,D,20240726,000000,95.22,95.5852,95.22,95.5852,348,0
+KOKU.US,D,20240729,000000,95.6368,95.6368,95.6368,95.6368,2,0
+KOKU.US,D,20240730,000000,95.79,95.79,95.4137,95.4137,339,0
+KOKU.US,D,20240731,000000,96.7245,96.7245,96.7245,96.7245,6,0
+KOKU.US,D,20240801,000000,96.69,96.69,94.43,95.117,486,0
+KOKU.US,D,20240802,000000,93.5411,93.5411,93.5411,93.5411,116,0
+KOKU.US,D,20240805,000000,90.8892,90.8892,90.8892,90.8892,27,0
+KOKU.US,D,20240806,000000,91.8614,91.8614,91.8614,91.8614,47,0
+KOKU.US,D,20240807,000000,92.81,92.81,91.2947,91.2947,342,0
+KOKU.US,D,20240808,000000,92.12,93.2573,92.12,93.2573,357,0
+KOKU.US,D,20240809,000000,93.7361,93.7361,93.7361,93.7361,6,0
+KOKU.US,D,20240812,000000,93.74,93.99,93.37,93.45,1326,0
+KOKU.US,D,20240813,000000,95.2094,95.2094,95.2094,95.2094,18,0
+KOKU.US,D,20240814,000000,95.6706,95.6706,95.6706,95.6706,95,0
+KOKU.US,D,20240815,000000,96.64,96.991,96.61,96.991,333,0
+KOKU.US,D,20240816,000000,97.3435,97.3435,97.3435,97.3435,8,0
+KOKU.US,D,20240819,000000,98.2907,98.2907,98.2907,98.2907,5,0
+KOKU.US,D,20240820,000000,98.1287,98.1287,98.1287,98.1287,2,0
+KOKU.US,D,20240821,000000,98.6507,98.6507,98.6507,98.6507,33,0
+KOKU.US,D,20240822,000000,97.7539,97.7539,97.7539,97.7539,1,0
+KOKU.US,D,20240823,000000,99.1361,99.1361,99.1361,99.1361,5,0
+KOKU.US,D,20240826,000000,98.8001,98.8001,98.8001,98.8001,3,0
+KOKU.US,D,20240827,000000,99.012,99.012,99.012,99.012,75,0
+KOKU.US,D,20240828,000000,98.5435,98.5435,98.5435,98.5435,28725,0
+KOKU.US,D,20240829,000000,98.5694,98.5694,98.5694,98.5694,48,0
+KOKU.US,D,20240830,000000,98.44,99.3667,98.44,99.3667,288,0
+KOKU.US,D,20240903,000000,97.2533,97.2533,97.2533,97.2533,62,0
+KOKU.US,D,20240904,000000,97.1736,97.1736,97.1736,97.1736,62,0
+KOKU.US,D,20240905,000000,96.8376,96.8376,96.8376,96.8376,19,0
+KOKU.US,D,20240906,000000,95.3292,95.3292,95.3292,95.3292,8,0
+KOKU.US,D,20240909,000000,96.2202,96.2202,96.2202,96.2202,19,0
+KOKU.US,D,20240910,000000,96.464,96.464,96.464,96.464,64,0
+KOKU.US,D,20240911,000000,96.77,97.04,96.75,97.04,824,0
+KOKU.US,D,20240912,000000,98.1439,98.1439,98.1439,98.1439,12,0
+KOKU.US,D,20240913,000000,98.67,98.67,98.67,98.67,12,0
+KOKU.US,D,20240916,000000,99.0705,99.0705,99.0705,99.0705,112,0
+KOKU.US,D,20240917,000000,98.96,99.12,98.27,98.55,1573,0
+KOKU.US,D,20240918,000000,98.7289,98.7289,98.7289,98.7289,20,0
+KOKU.US,D,20240919,000000,100.14,100.3938,100.14,100.3938,300,0
+KOKU.US,D,20240920,000000,99.4089,99.4089,99.4089,99.4089,117,0
+KOKU.US,D,20240923,000000,99.836,99.836,99.836,99.836,3,0
+KOKU.US,D,20240924,000000,100.3972,100.3972,100.1514,100.1514,338,0
+KOKU.US,D,20240925,000000,99.9434,99.9434,99.9434,99.9434,36,0
+KOKU.US,D,20240926,000000,100.6971,100.6971,100.6971,100.6971,14,0
+KOKU.US,D,20240927,000000,100.6092,100.6092,100.6092,100.6092,46,0
+KOKU.US,D,20241001,000000,99.51,99.51,99.39,99.39,707,0
+KOKU.US,D,20241002,000000,99.62,99.62,99.36,99.44,2622,0
+KOKU.US,D,20241003,000000,99.4651,99.4651,99.4651,99.4651,12,0
+KOKU.US,D,20241004,000000,100.2788,100.2788,100.2788,100.2788,5,0
+KOKU.US,D,20241007,000000,99.5048,99.5048,99.5048,99.5048,30,0
+KOKU.US,D,20241008,000000,100.2202,100.2202,100.2202,100.2202,81,0
+KOKU.US,D,20241009,000000,100.8276,100.8276,100.8276,100.8276,6,0
+KOKU.US,D,20241010,000000,100.38,100.5648,100.38,100.5648,332,0
+KOKU.US,D,20241011,000000,100.47,101.2031,100.47,101.2031,454,0
+KOKU.US,D,20241014,000000,101.6533,101.6533,101.6533,101.6533,53,0
+KOKU.US,D,20241015,000000,101.07,101.11,101.0487,101.0487,433,0
+KOKU.US,D,20241016,000000,100.72,100.99,100.72,100.99,1273,0
+KOKU.US,D,20241017,000000,101.785,101.785,101.5725,101.5725,769,0
+KOKU.US,D,20241018,000000,101.79,101.79,101.68,101.79,696,0
+KOKU.US,D,20241021,000000,101.06,101.31,101.06,101.31,1276,0
+KOKU.US,D,20241022,000000,101.6033,101.6033,101.6033,101.6033,35,0
+KOKU.US,D,20241023,000000,100.6506,100.6506,100.6506,100.6506,58,0
+KOKU.US,D,20241024,000000,100.87,100.9361,100.87,100.9361,323,0
+KOKU.US,D,20241025,000000,100.7508,100.7508,100.7508,100.7508,14,0
+KOKU.US,D,20241028,000000,101.2207,101.2207,101.2207,101.2207,31,0
+KOKU.US,D,20241029,000000,100.82,101.165,100.82,101.165,327,0
+KOKU.US,D,20241030,000000,100.7417,100.7417,100.7417,100.7417,37,0
+KOKU.US,D,20241031,000000,99.93,99.93,99.2601,99.2601,340,0
+KOKU.US,D,20241101,000000,99.42,99.42,99.42,99.42,408,0
+KOKU.US,D,20241104,000000,99.53,99.53,99.3397,99.3397,365,0
+KOKU.US,D,20241105,000000,100.41,100.41,100.3433,100.3433,272,0
+KOKU.US,D,20241106,000000,101.7,102.1454,101.7,102.1454,374,0
+KOKU.US,D,20241107,000000,102.54,103.0638,102.54,103.0638,332,0
+KOKU.US,D,20241108,000000,102.8,103.3699,102.8,103.0999,2376,0
+KOKU.US,D,20241111,000000,103.13,103.2649,103.13,103.2649,201,0
+KOKU.US,D,20241121,000000,102.48,102.48,102.4515,102.4515,284,0
+KOKU.US,D,20241204,000000,104.41,104.8262,104.41,104.8262,267,0
+KOKU.US,D,20241219,000000,100.99,100.99,100.6802,100.6802,220,0
+KOKU.US,D,20241223,000000,101.055,101.8148,100.85,101.8148,599,0
+KOKU.US,D,20241227,000000,101.71,101.7731,101.71,101.7731,307,0
+KOKU.US,D,20241230,000000,100.67,100.8417,100.67,100.8417,137,0
+KOKU.US,D,20250102,000000,100.15,100.315,99.9,100.315,284,0
+KOKU.US,D,20250106,000000,102.26,102.26,101.8432,101.8432,341,0
+KOKU.US,D,20250107,000000,101.49,101.49,101.1909,101.1909,286,0
+KOKU.US,D,20250115,000000,101.65,101.8398,101.65,101.8398,170,0
+KOKU.US,D,20250121,000000,103.775,103.9484,103.775,103.9484,417,0
+KOKU.US,D,20250127,000000,102.9,103.4592,102.9,103.4592,149,0
+KOKU.US,D,20250203,000000,103.7071,103.71,103.3475,103.3475,312,0
+KOKU.US,D,20250204,000000,103.73,104.0116,103.73,104.0116,190,0
+KOKU.US,D,20250218,000000,105.98,106.31,105.9,106.2133,1608,0
+KOKU.US,D,20250221,000000,105.12,105.12,104.4192,104.4192,287,0
+KOKU.US,D,20250225,000000,103.8522,103.8522,103.7458,103.7458,415,0
+KOKU.US,D,20250304,000000,102.2,102.2,101.4022,101.4022,168,0
+KOKU.US,D,20250305,000000,101.38,102.844,101.26,102.844,5041,0
+KOKU.US,D,20250306,000000,101.36,101.36,101.2249,101.2249,769,0
+KOKU.US,D,20250307,000000,100.53,101.8484,100.53,101.8484,614,0
+KOKU.US,D,20250311,000000,98.735,98.8,98.6269,98.6269,492,0
+KOKU.US,D,20250312,000000,98.94,99.52,98.94,98.9696,1049,0
+KOKU.US,D,20250314,000000,99.3872,99.7969,99.3872,99.7969,293,0
+KOKU.US,D,20250327,000000,100.47865,100.47865,100.08,100.2733,515,0
+KOKU.US,D,20250331,000000,97.27,98.7703,97.25,98.7703,639,0
+KOKU.US,D,20250402,000000,99.1,99.8498,99.1,99.8498,198,0
+KOKU.US,D,20250407,000000,89.42,89.42,86.88,88.5863,3408,0
+KOKU.US,D,20250408,000000,88.78,88.78,87.23,87.23,119,0
+KOKU.US,D,20250409,000000,87.6,95.5647,87.6,95.5647,736,0
+KOKU.US,D,20250410,000000,92.59,92.7618,90.48,92.7618,3229,0
+KOKU.US,D,20250411,000000,92.41,94.6245,92.26,94.6245,913,0
+KOKU.US,D,20250414,000000,95.19,95.45,94.645,95.4481,2707,0
+KOKU.US,D,20250416,000000,95.07,95.07,93.66,93.8009,1506,0
+KOKU.US,D,20250417,000000,94.16,94.375,93.6601,94.2352,1105,0
+KOKU.US,D,20250425,000000,98,98.458,98,98.458,219,0
+KOKU.US,D,20250509,000000,101.23,101.23,100.873,100.873,379,0
+KOKU.US,D,20250512,000000,102.87,103.427,102.705,103.427,1448,0
+KOKU.US,D,20250514,000000,104.195,104.305,104.195,104.305,642,0
+KOKU.US,D,20250527,000000,105.9781,105.9781,105.131,105.5109,508,0
+KOKU.US,D,20250602,000000,105.84,106.2899,105.8323,105.8323,728,0
+KOKU.US,D,20250603,000000,106.43,106.43,106.4069,106.4069,269,0
+KOKU.US,D,20250605,000000,106.4101,106.4101,105.76,105.76,461,0
+KOKU.US,D,20250609,000000,107.605,107.605,107.1502,107.1502,283,0
+KOKU.US,D,20250610,000000,108.06,108.06,107.8115,107.8115,116,0
+KOKU.US,D,20250611,000000,107.48,107.48,106.82,107.3238,398,0
+KOKU.US,D,20250613,000000,106.3956,107.54,106.3607,106.3607,3291,0
+KOKU.US,D,20250625,000000,108.03,108.458,107.4501,107.4501,1684,0
+KOKU.US,D,20250630,000000,110.045,110.045,109.495,109.602,670,0
+KOKU.US,D,20250701,000000,110.27,110.27,109.3748,109.3748,487,0
+KOKU.US,D,20250702,000000,109.83,109.9699,109.83,109.9699,214,0
+KOKU.US,D,20250703,000000,110.49,110.4991,110.47,110.4991,453,0
+KOKU.US,D,20250708,000000,110.69,110.69,109.7743,109.7743,839,0
+KOKU.US,D,20250710,000000,111.215,111.215,110.7668,110.7668,429,0
+KOKU.US,D,20250715,000000,109.93,109.93,109.92,109.92,405,0
+KOKU.US,D,20250717,000000,110.94,110.94,110.6947,110.6947,678,0
+KOKU.US,D,20250718,000000,110.47,110.545,110.37,110.545,530,0
+KOKU.US,D,20250721,000000,111.23,111.23,110.8012,110.8012,159,0
+KOKU.US,D,20250722,000000,110.915,111.084,110.76,111.084,863,0
+KOKU.US,D,20250723,000000,111.71,111.9929,111.71,111.9929,845,0
+KOKU.US,D,20250724,000000,112.06,112.06,111.92,112.0068,821,0
+KOKU.US,D,20250725,000000,111.95,112.2949,111.85,112.2949,737,0
+KOKU.US,D,20250728,000000,112.07,112.39,111.53,111.8225,1533,0
+KOKU.US,D,20250729,000000,111.96,111.96,111.4,111.5374,184777,0
+KOKU.US,D,20250730,000000,111.92,111.93,111.3168,111.3168,1049,0
+KOKU.US,D,20250801,000000,110.36,110.36,109.2928,109.2928,475,0
+KOKU.US,D,20250807,000000,111.325,111.325,111.17,111.3234,474,0
+KOKU.US,D,20250808,000000,112.32,112.36,112.1,112.1,258,0
+KOKU.US,D,20250811,000000,112.03,112.03,111.7123,111.7123,280,0
+KOKU.US,D,20250814,000000,113.32,113.5123,113.32,113.5123,577,0
+KOKU.US,D,20250820,000000,112.375,112.6384,112.375,112.6384,408,0
+KOKU.US,D,20250822,000000,114,114,113.8642,113.8642,156,0
+KOKU.US,D,20250825,000000,113.51,113.51,113.2993,113.2993,214,0
+KOKU.US,D,20250829,000000,113.62,113.62,113.4816,113.4816,230,0
+KOKU.US,D,20250902,000000,112.14,112.66,112.14,112.66,481,0
+KOKU.US,D,20250911,000000,115.92,115.92,115.8076,115.8076,214,0
+KOKU.US,D,20250917,000000,115.83,115.83,115.6848,115.6848,184,0
+KOKU.US,D,20250922,000000,116.315,116.7253,116.315,116.7253,112,0
+KOKU.US,D,20251001,000000,117.19,117.3037,117.19,117.3037,844,0
+KOKU.US,D,20251002,000000,117.1,117.4124,117.1,117.4124,343,0
+KOKU.US,D,20251003,000000,117.855,118.24,117.5203,117.5203,845,0
+KOKU.US,D,20251009,000000,117.2754,117.559,117.2754,117.4341,663,0
+KOKU.US,D,20251010,000000,116.47,116.47,114.7257,114.7257,568,0
+KOKU.US,D,20251013,000000,115.29,116.286,115.29,116.286,109,0
+KOKU.US,D,20251017,000000,116.74,116.74,116.6584,116.6584,431,0
+KOKU.US,D,20251020,000000,117.9,117.9,117.8046,117.8046,513,0
+KOKU.US,D,20251022,000000,117.4,117.4,116.92,117.0966,375,0
+KOKU.US,D,20251023,000000,117.355,117.8093,117.355,117.8093,362,0
+KOKU.US,D,20251024,000000,118.84,118.84,118.6178,118.6178,232,0
+KOKU.US,D,20251027,000000,119.64,119.83,119.5327,119.8291,1502,0
+KOKU.US,D,20251029,000000,119.41,119.7562,119.41,119.7562,398,0
+KOKU.US,D,20251030,000000,119.39,119.39,118.7383,118.7383,596,0
+KOKU.US,D,20251104,000000,117.215,117.95,117.215,117.7028,393,0
+KOKU.US,D,20251105,000000,118.17,118.3251,118.17,118.3251,418,0
+KOKU.US,D,20251106,000000,117.97,117.97,117.21,117.26,883,0
+KOKU.US,D,20251107,000000,116.28,117.54,115.69,117.225,1743,0
+KOKU.US,D,20251112,000000,119.83,119.83,119.8012,119.8012,388,0
+KOKU.US,D,20251113,000000,119.22,119.22,117.7984,117.7984,156,0
+KOKU.US,D,20251117,000000,117.5453,117.59,116.4977,116.4977,295,0
+KOKU.US,D,20251119,000000,115.76,116.9,115.6883,115.8698,3128,0
+KOKU.US,D,20251120,000000,116.0045,116.0045,114.1693,114.1693,639,0
+KOKU.US,D,20251126,000000,117.2,118.7536,117.2,118.7536,738,0
+KOKU.US,D,20251203,000000,119.4,119.6656,119.29,119.6656,2180,0
+KOKU.US,D,20251204,000000,119.91,119.91,119.7792,119.7792,495,0
+KOKU.US,D,20251210,000000,119.56,120.4643,119.56,120.4643,457,0
+KOKU.US,D,20251211,000000,120.85,120.85,120.7625,120.7625,133,0
+KOKU.US,D,20251212,000000,119.77,119.77,119.59,119.6415,562,0
+KOKU.US,D,20251215,000000,119.9,119.9,119.6602,119.6602,166,0
+KOKU.US,D,20251216,000000,119.07,119.4348,119.0699,119.4348,1084,0
+KOKU.US,D,20251218,000000,118.61,119.62,118.61,119.2209,2455,0
+KOKU.US,D,20251219,000000,118.63,119.3839,118.63,119.3839,427,0
+KOKU.US,D,20251222,000000,120.38,120.45,120.3177,120.3177,862,0
+KOKU.US,D,20251223,000000,120.75,121.15,120.75,120.8663,1192,0
+KOKU.US,D,20251224,000000,121.25,121.25,121.2263,121.2263,277,0
+KOKU.US,D,20251226,000000,121.34,121.35,121.263,121.263,397,0
+KOKU.US,D,20251229,000000,120.58,121.07,120.58,120.7709,441,0
+KOKU.US,D,20251230,000000,121.095,121.095,120.8491,120.8491,1070,0
+KOKU.US,D,20260102,000000,120.06,120.282,119.695,120.282,1104,0
+KOKU.US,D,20260105,000000,120.56,121.185,120.56,121.165,1417,0
+KOKU.US,D,20260107,000000,121.7,121.88,121.7,121.7649,330,0
+KOKU.US,D,20260108,000000,121.025,121.3737,121.025,121.3737,505,0
+KOKU.US,D,20260109,000000,122.29,122.29,122.0893,122.0893,277,0
+KOKU.US,D,20260113,000000,122.46,122.46,121.92,122.1137,2072,0
+KOKU.US,D,20260120,000000,120.66,120.7118,119.6698,119.6698,1181,0
+KOKU.US,D,20260121,000000,120.23,120.9322,120.13,120.9322,909,0
+KOKU.US,D,20260122,000000,121.44,122.235,121.4,121.8881,17630,0
+KOKU.US,D,20260126,000000,122.82,122.885,122.7649,122.7649,603,0
+KOKU.US,D,20260128,000000,122.94,122.94,122.94,122.94,293,0
+KOKU.US,D,20260129,000000,122.03,122.87,121.92,121.92,14157,0
+KOKU.US,D,20260130,000000,121.94,122.13,121.94,122.1096,738,0
+KOKU.US,D,20260202,000000,122.8707,122.94,122.8101,122.8101,437,0
+KOKU.US,D,20260205,000000,120,120,119.9664,119.9664,279,0
+KOKU.US,D,20260209,000000,122.94,123.2147,122.94,123.2147,354,0
+KOKU.US,D,20260210,000000,122.32,123.22,122.32,122.8125,3000,0
+KOKU.US,D,20260212,000000,123.38,123.67,121.3585,121.3585,1784,0
+KOKU.US,D,20260217,000000,121.16,121.91,121.16,121.6944,1226,0
diff --git a/daily/us/nyse etfs/1/kstr.us.txt b/daily/us/nyse etfs/1/kstr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..55d52020d323716fa9c0d8b2710d738258949f84
--- /dev/null
+++ b/daily/us/nyse etfs/1/kstr.us.txt	
@@ -0,0 +1,1267 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KSTR.US,D,20210128,000000,24.92,25.15,24.775,24.775,220357,0
+KSTR.US,D,20210129,000000,24.94,26.24,24.33,24.36,83645,0
+KSTR.US,D,20210201,000000,24.26,24.405,24.25,24.35,85402,0
+KSTR.US,D,20210202,000000,24.77,25,24.6509,24.9,151668,0
+KSTR.US,D,20210203,000000,25.1,25.1,24.3,24.465,39649,0
+KSTR.US,D,20210204,000000,24.4,24.69,24,24.09,49551,0
+KSTR.US,D,20210205,000000,24.06,24.1,23.75,23.85,49400,0
+KSTR.US,D,20210208,000000,24.09,24.3099,24.075,24.098,44739,0
+KSTR.US,D,20210209,000000,25.38,25.38,24.885,25.18,66731,0
+KSTR.US,D,20210210,000000,25.52,25.52,24.98,25.16,61107,0
+KSTR.US,D,20210211,000000,25.59,25.72,25.3225,25.55,55493,0
+KSTR.US,D,20210212,000000,25.26,25.48,25.2461,25.45,22982,0
+KSTR.US,D,20210216,000000,25.53,25.73,25.51,25.6,28429,0
+KSTR.US,D,20210217,000000,25.56,25.755,25.55,25.69,19294,0
+KSTR.US,D,20210218,000000,25.66,25.66,24.48,24.75,38907,0
+KSTR.US,D,20210219,000000,24.76,24.918,24.63,24.77,89039,0
+KSTR.US,D,20210222,000000,25.05,25.72,24.36,24.45,2359913,0
+KSTR.US,D,20210223,000000,24.44,24.44,23.96,24,499316,0
+KSTR.US,D,20210224,000000,23.8,23.926,23.55,23.78,409675,0
+KSTR.US,D,20210225,000000,24.13,24.13,23.1,23.13,338687,0
+KSTR.US,D,20210226,000000,23.1,23.1,22.64,22.77,275578,0
+KSTR.US,D,20210301,000000,23.35,24.53,23.3,23.62,265155,0
+KSTR.US,D,20210302,000000,23.62,23.87,23.1,23.33,281809,0
+KSTR.US,D,20210303,000000,23.11,23.21,23.03,23.1,190113,0
+KSTR.US,D,20210304,000000,23,23.01,22.31,22.5,181357,0
+KSTR.US,D,20210305,000000,22.61,22.86,22.3,22.57,101008,0
+KSTR.US,D,20210308,000000,22.32,22.32,21.4,21.49,240389,0
+KSTR.US,D,20210309,000000,21.5,21.6299,21.01,21.47,123346,0
+KSTR.US,D,20210310,000000,21.49,21.49,21,21.05,104451,0
+KSTR.US,D,20210311,000000,21.6,21.91,21.5101,21.84,157260,0
+KSTR.US,D,20210312,000000,21.65,21.65,21.16,21.34,134498,0
+KSTR.US,D,20210315,000000,21,21.05,20.75,20.89,132044,0
+KSTR.US,D,20210316,000000,20.88,20.9197,20.7036,20.84,83279,0
+KSTR.US,D,20210317,000000,20.76,21.18,20.76,21.1004,55108,0
+KSTR.US,D,20210318,000000,21.15,21.375,20.86,20.88,72414,0
+KSTR.US,D,20210319,000000,20.82,21.09,20.82,21.09,58006,0
+KSTR.US,D,20210322,000000,21.13,21.3,21.065,21.24,72872,0
+KSTR.US,D,20210323,000000,21.07,21.1,20.91,20.95,57014,0
+KSTR.US,D,20210324,000000,20.87,20.9099,20.7,20.7467,94800,0
+KSTR.US,D,20210325,000000,20.6,20.77,20.5401,20.67,73293,0
+KSTR.US,D,20210326,000000,21,21.595,21,21.45,76183,0
+KSTR.US,D,20210329,000000,21.19,21.4199,21,21.1944,93284,0
+KSTR.US,D,20210330,000000,21,21.055,20.91,21.05,43006,0
+KSTR.US,D,20210331,000000,21.05,21.3,21.05,21.21,31486,0
+KSTR.US,D,20210401,000000,21.4,21.48,21.29,21.4,62131,0
+KSTR.US,D,20210405,000000,21.5,21.89,21.5,21.89,46018,0
+KSTR.US,D,20210406,000000,21.86,21.95,21.85,21.93,80281,0
+KSTR.US,D,20210407,000000,21.81,21.81,21.6901,21.75,40972,0
+KSTR.US,D,20210408,000000,21.77,21.77,21.6,21.62,33324,0
+KSTR.US,D,20210409,000000,21.41,21.56,21.26,21.3,44750,0
+KSTR.US,D,20210412,000000,21,21,20.8,20.82,62906,0
+KSTR.US,D,20210413,000000,20.86,20.94,20.8372,20.91,26447,0
+KSTR.US,D,20210414,000000,21.08,21.18,21.05,21.1,23204,0
+KSTR.US,D,20210415,000000,21.3,21.41,21.3,21.3,19469,0
+KSTR.US,D,20210416,000000,21.51,21.6,21.4597,21.6,61361,0
+KSTR.US,D,20210419,000000,21.86,21.9,21.72,21.83,58063,0
+KSTR.US,D,20210420,000000,21.6,21.77,21.501,21.7,35232,0
+KSTR.US,D,20210421,000000,21.84,22,21.7812,21.96,19171,0
+KSTR.US,D,20210422,000000,22.05,22.32,22.04,22.19,28434,0
+KSTR.US,D,20210423,000000,22.37,22.6,22.37,22.5665,58924,0
+KSTR.US,D,20210426,000000,22.5,22.6,22.38,22.5454,47768,0
+KSTR.US,D,20210427,000000,22.53,22.585,22.4,22.49,39048,0
+KSTR.US,D,20210428,000000,22.7,22.81,22.6901,22.78,31299,0
+KSTR.US,D,20210429,000000,22.8,22.8,22.5005,22.6,57358,0
+KSTR.US,D,20210430,000000,22.64,22.64,22.501,22.56,36910,0
+KSTR.US,D,20210503,000000,22.42,22.47,22.3601,22.39,35842,0
+KSTR.US,D,20210504,000000,22.35,22.35,22.255,22.35,27093,0
+KSTR.US,D,20210505,000000,22.42,22.5299,22.4,22.44,13156,0
+KSTR.US,D,20210506,000000,22.51,22.525,22.35,22.41,21687,0
+KSTR.US,D,20210507,000000,21.85,22.09,21.65,21.83,55995,0
+KSTR.US,D,20210510,000000,21.65,21.65,21.45,21.48,63824,0
+KSTR.US,D,20210511,000000,21.39,21.5,21.26,21.44,91554,0
+KSTR.US,D,20210512,000000,21.39,21.72,21.39,21.59,23177,0
+KSTR.US,D,20210513,000000,21.69,21.9899,21.5439,21.75,33124,0
+KSTR.US,D,20210514,000000,22,22.3386,22,22.19,29722,0
+KSTR.US,D,20210517,000000,22.5,22.868,22.49,22.76,25126,0
+KSTR.US,D,20210518,000000,22.77,22.77,22.58,22.6718,10443,0
+KSTR.US,D,20210519,000000,22.66,22.8,22.66,22.6601,16911,0
+KSTR.US,D,20210520,000000,22.83,22.965,22.83,22.9,17573,0
+KSTR.US,D,20210521,000000,22.71,22.73,22.51,22.6,42345,0
+KSTR.US,D,20210524,000000,22.7,23,22.7,22.95,23066,0
+KSTR.US,D,20210525,000000,23.5,23.85,23.5,23.76,34659,0
+KSTR.US,D,20210526,000000,23.76,23.76,23.55,23.68,29417,0
+KSTR.US,D,20210527,000000,24,24.24,24,24.07,33999,0
+KSTR.US,D,20210528,000000,24.15,24.64,23.98,24.49,355638,0
+KSTR.US,D,20210601,000000,24.95,25.52,24.95,25.38,120048,0
+KSTR.US,D,20210602,000000,24.88,24.99,24.522,24.87,94379,0
+KSTR.US,D,20210603,000000,24.5,24.5,24.33,24.48,30491,0
+KSTR.US,D,20210604,000000,24.93,25,24.58,25,45563,0
+KSTR.US,D,20210607,000000,24.86,24.97,24.55,24.9,43404,0
+KSTR.US,D,20210608,000000,24.68,24.97,24.5,24.53,41320,0
+KSTR.US,D,20210609,000000,24.72,24.9,24.72,24.82,44542,0
+KSTR.US,D,20210610,000000,25.15,25.75,25.13,25.48,567651,0
+KSTR.US,D,20210611,000000,25.28,25.34,25.1,25.21,71804,0
+KSTR.US,D,20210614,000000,25.07,25.23,25,25.05,43557,0
+KSTR.US,D,20210615,000000,25.1,25.28,25.1,25.28,89335,0
+KSTR.US,D,20210616,000000,24.85,24.85,24.3113,24.62,114218,0
+KSTR.US,D,20210617,000000,25.31,25.49,25.3001,25.49,60718,0
+KSTR.US,D,20210618,000000,25.64,25.82,25.6,25.75,15032,0
+KSTR.US,D,20210621,000000,25.75,26.59,25.6,26.59,90759,0
+KSTR.US,D,20210622,000000,26.23,26.42,25.9201,26.325,74380,0
+KSTR.US,D,20210623,000000,26.39,26.5299,26.3,26.3639,38044,0
+KSTR.US,D,20210624,000000,26.04,26.13,26.01,26.05,16754,0
+KSTR.US,D,20210625,000000,26.55,26.73,26.41,26.55,79076,0
+KSTR.US,D,20210628,000000,27,27.35,26.7243,27.14,92580,0
+KSTR.US,D,20210629,000000,27,27.179,27,27.14,60525,0
+KSTR.US,D,20210630,000000,27.29,27.5,27.24,27.48,68565,0
+KSTR.US,D,20210701,000000,27.12,27.44,27.02,27.11,102681,0
+KSTR.US,D,20210702,000000,26.75,26.83,26.6,26.64,99702,0
+KSTR.US,D,20210706,000000,26.56,26.74,26.24,26.37,268297,0
+KSTR.US,D,20210707,000000,27.02,27.45,27.02,27.27,57927,0
+KSTR.US,D,20210708,000000,27.3,27.8699,27.3,27.74,127604,0
+KSTR.US,D,20210709,000000,27.63,27.72,27.4201,27.72,69933,0
+KSTR.US,D,20210712,000000,27.72,27.839,27.6134,27.79,58592,0
+KSTR.US,D,20210713,000000,27.49,27.6,27.4478,27.46,67782,0
+KSTR.US,D,20210714,000000,27.15,27.35,26.91,26.9695,40619,0
+KSTR.US,D,20210715,000000,27.06,27.145,27.02,27.1,34535,0
+KSTR.US,D,20210716,000000,26.59,26.676,26.34,26.48,62603,0
+KSTR.US,D,20210719,000000,26.48,26.5,26.1005,26.28,174918,0
+KSTR.US,D,20210720,000000,26.49,26.63,26.4,26.63,75228,0
+KSTR.US,D,20210721,000000,27.31,27.54,27.275,27.43,56980,0
+KSTR.US,D,20210722,000000,27.63,27.75,27.59,27.66,60596,0
+KSTR.US,D,20210723,000000,27.3,27.3,27.1,27.2,157855,0
+KSTR.US,D,20210726,000000,26.9,26.99,26.6,26.67,219235,0
+KSTR.US,D,20210727,000000,26.01,26.155,25.4301,25.8,448204,0
+KSTR.US,D,20210728,000000,26.25,26.4999,26.2463,26.445,70177,0
+KSTR.US,D,20210729,000000,27.19,27.29,27.03,27.16,90388,0
+KSTR.US,D,20210730,000000,27.16,27.361,27.16,27.25,29794,0
+KSTR.US,D,20210802,000000,27.25,27.4279,26.94,27.13,77276,0
+KSTR.US,D,20210803,000000,26.76,26.77,26.6,26.665,54489,0
+KSTR.US,D,20210804,000000,27.25,27.47,27.25,27.4,42772,0
+KSTR.US,D,20210805,000000,27.23,27.45,27.23,27.39,63283,0
+KSTR.US,D,20210806,000000,27.3,27.3,26.7,26.76,31326,0
+KSTR.US,D,20210809,000000,26.66,26.97,26.66,26.89,55012,0
+KSTR.US,D,20210810,000000,27.02,27.1,27.02,27.075,12066,0
+KSTR.US,D,20210811,000000,27.1,27.15,26.91,27.02,37031,0
+KSTR.US,D,20210812,000000,27.12,27.15,27.04,27.12,29766,0
+KSTR.US,D,20210813,000000,26.75,26.83,26.5647,26.65,57768,0
+KSTR.US,D,20210816,000000,26.6,26.64,26.5501,26.56,35563,0
+KSTR.US,D,20210817,000000,26,26.265,25.8,25.87,131472,0
+KSTR.US,D,20210818,000000,25.8,25.8499,25.68,25.73,133629,0
+KSTR.US,D,20210819,000000,25.2,26.66,25.1,26.52,125313,0
+KSTR.US,D,20210820,000000,26.09,26.429,26.09,26.3,78393,0
+KSTR.US,D,20210823,000000,26.91,27.0499,26.86,26.97,30085,0
+KSTR.US,D,20210824,000000,27.23,27.45,27.23,27.3003,61017,0
+KSTR.US,D,20210825,000000,26.6,26.6699,26.46,26.6,37113,0
+KSTR.US,D,20210826,000000,26.15,26.15,25.78,25.84,126422,0
+KSTR.US,D,20210827,000000,25.8,25.8,25.23,25.69,97659,0
+KSTR.US,D,20210830,000000,25.34,25.5,25.108,25.4075,63803,0
+KSTR.US,D,20210831,000000,25.26,25.26,24.66,24.76,201445,0
+KSTR.US,D,20210901,000000,24.53,24.6499,24.3,24.62,71168,0
+KSTR.US,D,20210902,000000,24.22,24.36,24.08,24.18,77522,0
+KSTR.US,D,20210903,000000,24.14,24.28,24.0805,24.17,46247,0
+KSTR.US,D,20210907,000000,24.67,24.85,24.5,24.77,89377,0
+KSTR.US,D,20210908,000000,24.31,24.37,24.23,24.31,29697,0
+KSTR.US,D,20210909,000000,24.2,24.2,24.08,24.16,88229,0
+KSTR.US,D,20210910,000000,24.57,24.6413,24.46,24.52,17442,0
+KSTR.US,D,20210913,000000,23.99,23.99,23.43,23.83,79099,0
+KSTR.US,D,20210914,000000,23.85,23.96,23.85,23.92,17579,0
+KSTR.US,D,20210915,000000,23.77,23.99,23.77,23.88,43831,0
+KSTR.US,D,20210916,000000,23.23,23.38,23.0001,23.22,42818,0
+KSTR.US,D,20210917,000000,23.24,23.24,23.03,23.08,58427,0
+KSTR.US,D,20210920,000000,22.5,22.7907,22.0594,22.48,133394,0
+KSTR.US,D,20210921,000000,22.58,22.75,22.49,22.7,70654,0
+KSTR.US,D,20210922,000000,23.1,23.41,23.1,23.28,35219,0
+KSTR.US,D,20210923,000000,23.26,23.4001,23.2,23.35,49742,0
+KSTR.US,D,20210924,000000,23.39,23.5296,23.39,23.5,27567,0
+KSTR.US,D,20210927,000000,23.72,23.72,23.4007,23.44,19536,0
+KSTR.US,D,20210928,000000,23.21,23.21,22.95,23.01,46356,0
+KSTR.US,D,20210929,000000,22.91,23.02,22.84,22.84,17741,0
+KSTR.US,D,20210930,000000,23.2,23.45,23.03,23.16,43772,0
+KSTR.US,D,20211001,000000,23.21,23.21,23.04,23.17,16716,0
+KSTR.US,D,20211004,000000,23.14,23.14,22.7,22.97,24848,0
+KSTR.US,D,20211005,000000,22.98,22.98,22.71,22.9,58132,0
+KSTR.US,D,20211006,000000,22.75,23,22.75,22.95,53614,0
+KSTR.US,D,20211007,000000,23.23,23.38,23.22,23.29,28372,0
+KSTR.US,D,20211008,000000,23.41,23.4881,23.39,23.39,12256,0
+KSTR.US,D,20211011,000000,23.12,23.1882,22.91,22.97,23329,0
+KSTR.US,D,20211012,000000,22.61,22.7,22.45,22.49,33345,0
+KSTR.US,D,20211013,000000,22.99,23.24,22.97,23.15,12273,0
+KSTR.US,D,20211014,000000,23.07,23.113,23.04,23.11,21046,0
+KSTR.US,D,20211015,000000,23.3,23.37,23.151,23.31,43532,0
+KSTR.US,D,20211018,000000,23.27,23.5,23.27,23.35,27112,0
+KSTR.US,D,20211019,000000,23.37,23.77,23.37,23.69,11925,0
+KSTR.US,D,20211020,000000,23.74,23.77,23.71,23.77,17410,0
+KSTR.US,D,20211021,000000,23.49,23.74,23.4001,23.55,32790,0
+KSTR.US,D,20211022,000000,23.58,23.7752,23.55,23.65,14438,0
+KSTR.US,D,20211025,000000,23.77,23.91,23.77,23.84,10856,0
+KSTR.US,D,20211026,000000,23.75,24,23.69,23.8,110393,0
+KSTR.US,D,20211027,000000,23.65,23.68,23.45,23.45,12501,0
+KSTR.US,D,20211028,000000,23.49,23.6,23.46,23.57,12240,0
+KSTR.US,D,20211029,000000,24,24.36,24,24.15,48102,0
+KSTR.US,D,20211101,000000,24.37,24.42,24.28,24.35,30804,0
+KSTR.US,D,20211102,000000,24.27,24.36,24.232,24.25,12077,0
+KSTR.US,D,20211103,000000,24.17,24.19,24.05,24.17,10609,0
+KSTR.US,D,20211104,000000,24.35,24.35,24.23,24.27,19447,0
+KSTR.US,D,20211105,000000,24.04,24.14,24.04,24.12,20545,0
+KSTR.US,D,20211108,000000,24.3,24.31,24.16,24.27,16516,0
+KSTR.US,D,20211109,000000,24.49,24.5,24.35,24.4,13457,0
+KSTR.US,D,20211110,000000,24.45,24.5,24.41,24.4224,18566,0
+KSTR.US,D,20211111,000000,24.76,24.8477,24.54,24.82,51963,0
+KSTR.US,D,20211112,000000,24.87,25.14,24.87,25.03,69933,0
+KSTR.US,D,20211115,000000,24.9,25.07,24.84,24.85,12648,0
+KSTR.US,D,20211116,000000,24.645,24.645,24.51,24.55,10679,0
+KSTR.US,D,20211117,000000,24.9,24.96,24.8,24.88,18558,0
+KSTR.US,D,20211118,000000,24.71,24.85,24.67,24.78,32248,0
+KSTR.US,D,20211119,000000,24.9,25.29,24.9,25.06,22711,0
+KSTR.US,D,20211122,000000,25.7,25.77,25.57,25.74,118261,0
+KSTR.US,D,20211123,000000,25.58,25.6,25.51,25.59,50920,0
+KSTR.US,D,20211124,000000,25.54,25.56,25.432,25.45,10327,0
+KSTR.US,D,20211126,000000,25.24,25.3,25.1016,25.17,30438,0
+KSTR.US,D,20211129,000000,25.5,25.53,25.43,25.53,15133,0
+KSTR.US,D,20211130,000000,25.61,25.78,25.545,25.73,44598,0
+KSTR.US,D,20211201,000000,25.36,25.47,25.17,25.23,31760,0
+KSTR.US,D,20211202,000000,24.81,24.84,24.69,24.77,37716,0
+KSTR.US,D,20211203,000000,25.12,25.22,24.931,25.01,26192,0
+KSTR.US,D,20211206,000000,24.59,24.7,24.36,24.58,47724,0
+KSTR.US,D,20211207,000000,24.2,24.25,24.1311,24.18,32046,0
+KSTR.US,D,20211208,000000,24.75,24.96,24.75,24.78,16764,0
+KSTR.US,D,20211209,000000,24.87,24.94,24.67,24.91,6848,0
+KSTR.US,D,20211210,000000,24.95,25.08,24.73,25.07,32321,0
+KSTR.US,D,20211213,000000,25.11,25.11,24.85,24.9,37466,0
+KSTR.US,D,20211214,000000,24.93,24.99,24.88,24.94,42723,0
+KSTR.US,D,20211215,000000,24.65,24.69,24.485,24.62,42247,0
+KSTR.US,D,20211216,000000,24.65,24.85,24.535,24.6,28674,0
+KSTR.US,D,20211217,000000,24.13,24.3,24.08,24.22,30984,0
+KSTR.US,D,20211220,000000,23.67,23.7799,23.54,23.76,102298,0
+KSTR.US,D,20211221,000000,23.75,23.86,23.57,23.85,27831,0
+KSTR.US,D,20211222,000000,23.81,23.93,23.725,23.83,26902,0
+KSTR.US,D,20211223,000000,23.89,23.91,23.8208,23.91,16810,0
+KSTR.US,D,20211227,000000,23.53,23.54,23.49,23.54,22609,0
+KSTR.US,D,20211228,000000,23.6,23.75,23.58,23.69,63766,0
+KSTR.US,D,20211229,000000,23.5,23.54,23.41,23.5,37475,0
+KSTR.US,D,20211230,000000,23.5,23.95,23.5,23.92,21899,0
+KSTR.US,D,20211231,000000,24.07,24.35,24.07,24.33,14832,0
+KSTR.US,D,20220103,000000,24.33,24.3499,24.21,24.25,9096,0
+KSTR.US,D,20220104,000000,23.72,23.94,23.43,23.53,56615,0
+KSTR.US,D,20220105,000000,23.07,23.22,22.76,22.91,46507,0
+KSTR.US,D,20220106,000000,22.78,22.87,22.72,22.8,22376,0
+KSTR.US,D,20220107,000000,22.51,22.58,22.38,22.5,15202,0
+KSTR.US,D,20220110,000000,22.52,22.69,22.52,22.69,18263,0
+KSTR.US,D,20220111,000000,22.29,22.3,22.1,22.26,330513,0
+KSTR.US,D,20220112,000000,22.7,22.87,22.645,22.79,67443,0
+KSTR.US,D,20220113,000000,22.44,22.44,22.1729,22.2519,30635,0
+KSTR.US,D,20220114,000000,22.72,22.8696,22.7,22.78,16119,0
+KSTR.US,D,20220118,000000,22.99,23.37,22.79,23.25,37938,0
+KSTR.US,D,20220119,000000,23.09,23.25,22.94,23.01,18500,0
+KSTR.US,D,20220120,000000,22.75,23.105,22.6298,22.69,40370,0
+KSTR.US,D,20220121,000000,22.41,22.66,22.27,22.3,28508,0
+KSTR.US,D,20220124,000000,22.66,22.68,22.29,22.55,49216,0
+KSTR.US,D,20220125,000000,22.16,22.28,22.075,22.13,14415,0
+KSTR.US,D,20220126,000000,22.31,22.31,21.9801,22.08,17091,0
+KSTR.US,D,20220127,000000,21.56,21.7,21.27,21.37,30001,0
+KSTR.US,D,20220128,000000,21.01,21.1245,20.73,21.06,78963,0
+KSTR.US,D,20220131,000000,21.07,21.3132,20.96,21.3,22750,0
+KSTR.US,D,20220201,000000,21.33,21.34,21.24,21.32,25710,0
+KSTR.US,D,20220202,000000,21.42,21.49,21.34,21.3498,10835,0
+KSTR.US,D,20220203,000000,21.35,21.3883,21.175,21.35,10303,0
+KSTR.US,D,20220204,000000,21.33,21.41,21.3101,21.38,10841,0
+KSTR.US,D,20220207,000000,21.22,21.28,21.18,21.18,19271,0
+KSTR.US,D,20220208,000000,20.68,20.72,20.6001,20.64,37676,0
+KSTR.US,D,20220209,000000,20.68,20.8495,20.68,20.75,33206,0
+KSTR.US,D,20220210,000000,20.19,20.42,20.1,20.35,35620,0
+KSTR.US,D,20220211,000000,20.02,20.25,19.7306,19.82,51037,0
+KSTR.US,D,20220214,000000,19.88,19.96,19.8,19.9,23631,0
+KSTR.US,D,20220215,000000,20.5,20.68,20.5,20.67,13435,0
+KSTR.US,D,20220216,000000,20.47,20.69,20.3,20.55,13169,0
+KSTR.US,D,20220217,000000,20.67,20.78,20.66,20.67,14480,0
+KSTR.US,D,20220218,000000,20.62,20.7,20.62,20.65,19889,0
+KSTR.US,D,20220222,000000,20.27,20.3899,19.79,20.32,142889,0
+KSTR.US,D,20220223,000000,20.9,21.18,20.9,21.09,57502,0
+KSTR.US,D,20220224,000000,20.49,21.03,20.41,21.03,37199,0
+KSTR.US,D,20220225,000000,21.25,21.61,21.25,21.54,28972,0
+KSTR.US,D,20220228,000000,21.48,21.83,21.48,21.7,22990,0
+KSTR.US,D,20220301,000000,21.44,21.4637,21.2832,21.31,26490,0
+KSTR.US,D,20220302,000000,21.26,21.3443,21.21,21.25,13741,0
+KSTR.US,D,20220303,000000,20.87,21.1,20.66,20.72,13259,0
+KSTR.US,D,20220304,000000,20.55,20.615,20.5015,20.59,17551,0
+KSTR.US,D,20220307,000000,20.15,20.3188,19.9,19.9,32865,0
+KSTR.US,D,20220308,000000,19.58,19.67,19.35,19.5,24425,0
+KSTR.US,D,20220309,000000,19.43,19.4501,19.37,19.44,37958,0
+KSTR.US,D,20220310,000000,19.5,19.68,19.48,19.68,40481,0
+KSTR.US,D,20220311,000000,19.74,19.81,19.53,19.58,29767,0
+KSTR.US,D,20220314,000000,19.09,19.09,18.7,18.7,55776,0
+KSTR.US,D,20220315,000000,18.35,18.75,18.2389,18.56,36014,0
+KSTR.US,D,20220316,000000,19.62,20.12,19.58,19.89,108197,0
+KSTR.US,D,20220317,000000,19.45,19.69,19.45,19.63,10860,0
+KSTR.US,D,20220318,000000,19.5,19.87,19.5,19.87,4837,0
+KSTR.US,D,20220321,000000,19.89,19.89,19.59,19.73,18209,0
+KSTR.US,D,20220322,000000,19.43,19.53,19.43,19.5066,3979,0
+KSTR.US,D,20220323,000000,19.34,19.46,19.34,19.46,7516,0
+KSTR.US,D,20220324,000000,19.41,19.46,19.3001,19.46,6670,0
+KSTR.US,D,20220325,000000,18.81,18.9199,18.8,18.82,19769,0
+KSTR.US,D,20220328,000000,18.54,18.75,18.53,18.6,16040,0
+KSTR.US,D,20220329,000000,18.54,18.67,18.51,18.51,16865,0
+KSTR.US,D,20220330,000000,18.97,19.0741,18.96,19.03,16791,0
+KSTR.US,D,20220331,000000,18.69,18.83,18.62,18.62,57989,0
+KSTR.US,D,20220401,000000,18.71,18.81,18.57,18.64,19042,0
+KSTR.US,D,20220404,000000,18.62,18.75,18.62,18.7,9058,0
+KSTR.US,D,20220405,000000,18.69,18.69,18.49,18.49,5164,0
+KSTR.US,D,20220406,000000,18.04,18.15,17.9,17.9,17534,0
+KSTR.US,D,20220407,000000,17.67,17.69,17.55,17.62,27871,0
+KSTR.US,D,20220408,000000,17.48,17.48,17.39,17.39,15668,0
+KSTR.US,D,20220411,000000,17,17,16.59,16.75,24639,0
+KSTR.US,D,20220412,000000,16.86,16.92,16.83,16.84,5776,0
+KSTR.US,D,20220413,000000,16.36,16.59,16.36,16.4462,27531,0
+KSTR.US,D,20220414,000000,16.41,16.5001,16.4,16.42,7710,0
+KSTR.US,D,20220418,000000,17.01,17.0999,16.98,17.07,14189,0
+KSTR.US,D,20220419,000000,16.64,16.7,16.5907,16.62,6462,0
+KSTR.US,D,20220420,000000,16.4,16.43,16.2601,16.3414,8375,0
+KSTR.US,D,20220421,000000,16.08,16.12,15.89,15.92,17238,0
+KSTR.US,D,20220422,000000,15.64,15.67,15.565,15.57,14162,0
+KSTR.US,D,20220425,000000,14.8,15.48,14.46,14.58,29230,0
+KSTR.US,D,20220426,000000,14.26,14.36,14.171,14.2,32189,0
+KSTR.US,D,20220427,000000,14.94,15.1199,14.9,14.99,20136,0
+KSTR.US,D,20220428,000000,14.8,14.89,14.63,14.82,22038,0
+KSTR.US,D,20220429,000000,15.47,15.54,15.39,15.3979,9160,0
+KSTR.US,D,20220502,000000,15.31,15.4,15.15,15.35,11084,0
+KSTR.US,D,20220503,000000,15.55,15.66,15.33,15.6,4350,0
+KSTR.US,D,20220504,000000,15.35,15.68,15.34,15.6186,3629,0
+KSTR.US,D,20220505,000000,15.46,15.54,15.25,15.3045,16382,0
+KSTR.US,D,20220506,000000,15.26,15.39,15.1501,15.27,29706,0
+KSTR.US,D,20220509,000000,15.18,15.29,15.15,15.1523,19934,0
+KSTR.US,D,20220510,000000,15.62,15.6649,15.57,15.63,16258,0
+KSTR.US,D,20220511,000000,16.15,16.38,16.05,16.05,44329,0
+KSTR.US,D,20220512,000000,16.09,16.35,16.09,16.2,14927,0
+KSTR.US,D,20220513,000000,16.26,16.29,16.18,16.2766,5325,0
+KSTR.US,D,20220516,000000,15.98,16.045,15.97,16,6925,0
+KSTR.US,D,20220517,000000,16.37,16.4304,16.24,16.3756,10314,0
+KSTR.US,D,20220518,000000,16.29,16.41,16.1298,16.1298,4744,0
+KSTR.US,D,20220519,000000,16.78,16.982,16.78,16.9221,15834,0
+KSTR.US,D,20220520,000000,17.08,17.08,16.94,17.03,17269,0
+KSTR.US,D,20220523,000000,17.12,17.17,17.12,17.16,3693,0
+KSTR.US,D,20220524,000000,16.35,16.38,16.24,16.3,14403,0
+KSTR.US,D,20220525,000000,16.33,16.4096,16.24,16.35,7375,0
+KSTR.US,D,20220526,000000,16.29,16.42,16.2,16.4,46111,0
+KSTR.US,D,20220527,000000,16.22,16.275,16.18,16.18,8909,0
+KSTR.US,D,20220531,000000,16.84,17,16.84,16.9,40583,0
+KSTR.US,D,20220601,000000,16.87,16.92,16.672,16.72,20871,0
+KSTR.US,D,20220602,000000,17.45,17.884,17.28,17.85,38157,0
+KSTR.US,D,20220603,000000,17.7811,17.84,17.7556,17.77,4960,0
+KSTR.US,D,20220606,000000,18.4,18.548,18.32,18.35,33203,0
+KSTR.US,D,20220607,000000,18.22,18.438,18.22,18.38,11062,0
+KSTR.US,D,20220608,000000,18.24,18.2715,18.2,18.2,29516,0
+KSTR.US,D,20220609,000000,17.65,17.71,17.5,17.51,22173,0
+KSTR.US,D,20220610,000000,17.76,17.78,17.715,17.7453,30560,0
+KSTR.US,D,20220613,000000,17.8,17.8,17.08,17.2779,57874,0
+KSTR.US,D,20220614,000000,17.19,17.21,17.15,17.2,7315,0
+KSTR.US,D,20220615,000000,17.17,17.49,17.17,17.4326,10104,0
+KSTR.US,D,20220616,000000,17.36,17.54,17.35,17.53,18061,0
+KSTR.US,D,20220617,000000,17.8,17.9,17.75,17.85,29229,0
+KSTR.US,D,20220621,000000,17.69,17.81,17.67,17.75,36241,0
+KSTR.US,D,20220622,000000,17.41,17.5,17.34,17.3485,18122,0
+KSTR.US,D,20220623,000000,17.64,17.95,17.64,17.73,37885,0
+KSTR.US,D,20220624,000000,18.05,18.165,17.96,18.15,8590,0
+KSTR.US,D,20220627,000000,18.12,18.14,18.04,18.0464,5730,0
+KSTR.US,D,20220628,000000,18.23,18.27,18.07,18.1,21491,0
+KSTR.US,D,20220629,000000,17.86,17.94,17.82,17.84,23989,0
+KSTR.US,D,20220630,000000,18.01,18.23,18.01,18.18,9465,0
+KSTR.US,D,20220701,000000,17.82,17.98,17.82,17.91,9537,0
+KSTR.US,D,20220705,000000,17.69,17.84,17.58,17.84,9375,0
+KSTR.US,D,20220706,000000,18.08,18.12,17.9606,18.08,22811,0
+KSTR.US,D,20220707,000000,18.2,18.47,18.2,18.45,9064,0
+KSTR.US,D,20220708,000000,18.16,18.23,18.11,18.1978,20032,0
+KSTR.US,D,20220711,000000,17.73,17.73,17.5808,17.61,6823,0
+KSTR.US,D,20220712,000000,17.05,17.09,16.96,17.04,51156,0
+KSTR.US,D,20220713,000000,16.98,17.151,16.98,17.13,13378,0
+KSTR.US,D,20220714,000000,17.43,17.51,17.23,17.51,23354,0
+KSTR.US,D,20220715,000000,16.29,17.43,16.29,17.43,5376,0
+KSTR.US,D,20220718,000000,17.48,17.48,17.26,17.28,6111,0
+KSTR.US,D,20220719,000000,17.31,17.36,17.28,17.3287,7044,0
+KSTR.US,D,20220720,000000,17.48,17.5,17.37,17.45,43307,0
+KSTR.US,D,20220721,000000,17.67,17.73,17.67,17.73,4267,0
+KSTR.US,D,20220722,000000,17.64,17.7,17.5454,17.5454,4050,0
+KSTR.US,D,20220725,000000,17.51,17.52,17.45,17.47,4690,0
+KSTR.US,D,20220726,000000,17.63,17.72,17.53,17.54,7198,0
+KSTR.US,D,20220727,000000,17.9,17.98,17.88,17.98,4687,0
+KSTR.US,D,20220728,000000,18.04,18.19,18,18.1478,27789,0
+KSTR.US,D,20220729,000000,17.76,17.78,17.68,17.77,3133,0
+KSTR.US,D,20220801,000000,17.8,17.8526,17.77,17.83,2579,0
+KSTR.US,D,20220802,000000,17.91,17.99,17.8,17.91,13441,0
+KSTR.US,D,20220803,000000,17.98,18.04,17.98,18,9924,0
+KSTR.US,D,20220804,000000,18.07,18.17,18.01,18.15,51302,0
+KSTR.US,D,20220805,000000,18.53,18.87,18.53,18.78,12360,0
+KSTR.US,D,20220808,000000,18.8,18.8371,18.66,18.74,47572,0
+KSTR.US,D,20220809,000000,18.94,18.98,18.8501,18.935,5972,0
+KSTR.US,D,20220810,000000,19.04,19.1,19.02,19.05,7508,0
+KSTR.US,D,20220811,000000,19.12,19.372,19.12,19.16,5400,0
+KSTR.US,D,20220812,000000,18.72,18.78,18.7083,18.78,2887,0
+KSTR.US,D,20220815,000000,18.59,18.67,18.56,18.5836,2264,0
+KSTR.US,D,20220816,000000,18.55,18.59,18.46,18.5058,3374,0
+KSTR.US,D,20220817,000000,18.39,18.4187,18.36,18.4187,805,0
+KSTR.US,D,20220818,000000,18.66,18.6601,18.6,18.6,1917,0
+KSTR.US,D,20220819,000000,17.87,17.9173,17.82,17.85,7245,0
+KSTR.US,D,20220822,000000,17.79,17.8,17.69,17.7,2951,0
+KSTR.US,D,20220823,000000,17.95,18.05,17.9,18.04,31434,0
+KSTR.US,D,20220824,000000,17.2,17.26,17.001,17.1797,14055,0
+KSTR.US,D,20220825,000000,16.9969,17.1101,16.9969,17.1101,7368,0
+KSTR.US,D,20220826,000000,16.89,17.0399,16.67,16.67,8689,0
+KSTR.US,D,20220829,000000,16.79,16.87,16.79,16.82,4168,0
+KSTR.US,D,20220830,000000,16.72,16.72,16.6,16.64,2471,0
+KSTR.US,D,20220831,000000,16.37,16.39,16.31,16.31,5546,0
+KSTR.US,D,20220901,000000,16.5284,16.5284,16.31,16.335,1599,0
+KSTR.US,D,20220902,000000,16.33,16.41,16.29,16.29,3509,0
+KSTR.US,D,20220906,000000,16.29,16.29,16.22,16.26,7037,0
+KSTR.US,D,20220907,000000,16.47,16.63,16.47,16.63,2594,0
+KSTR.US,D,20220908,000000,16.41,16.48,16.41,16.48,2077,0
+KSTR.US,D,20220909,000000,16.3,16.34,16.3,16.34,1922,0
+KSTR.US,D,20220912,000000,16.438,16.45,16.39,16.39,10133,0
+KSTR.US,D,20220913,000000,16.1,16.14,16.01,16.01,4483,0
+KSTR.US,D,20220914,000000,16.2006,16.2348,16.16,16.22,18351,0
+KSTR.US,D,20220915,000000,15.63,15.6774,15.531,15.58,22324,0
+KSTR.US,D,20220916,000000,15.56,15.63,15.4719,15.575,5482,0
+KSTR.US,D,20220919,000000,15.21,15.24,15.14,15.22,41116,0
+KSTR.US,D,20220920,000000,15.22,15.3,15.22,15.3,6573,0
+KSTR.US,D,20220921,000000,15.09,15.09,14.95,14.95,3051,0
+KSTR.US,D,20220922,000000,15.12,15.16,15.09,15.09,3458,0
+KSTR.US,D,20220923,000000,14.75,14.75,14.612,14.65,6172,0
+KSTR.US,D,20220926,000000,14.71,14.8,14.69,14.71,9943,0
+KSTR.US,D,20220927,000000,14.91,14.91,14.75,14.84,47976,0
+KSTR.US,D,20220928,000000,14.5,14.72,14.48,14.68,24872,0
+KSTR.US,D,20220929,000000,14.78,14.84,14.71,14.84,4308,0
+KSTR.US,D,20220930,000000,14.41,14.43,14.3093,14.3093,3993,0
+KSTR.US,D,20221003,000000,14.41,14.42,14.338,14.39,18127,0
+KSTR.US,D,20221004,000000,14.54,14.7701,14.54,14.75,2199,0
+KSTR.US,D,20221005,000000,14.88,14.92,14.795,14.85,2645,0
+KSTR.US,D,20221006,000000,14.78,14.7987,14.77,14.7964,1123,0
+KSTR.US,D,20221007,000000,14.77,14.77,14.44,14.5006,1833,0
+KSTR.US,D,20221010,000000,14.28,14.28,13.56,13.58,36013,0
+KSTR.US,D,20221011,000000,13.54,13.5596,13.48,13.5,6335,0
+KSTR.US,D,20221012,000000,13.91,13.94,13.86,13.94,13125,0
+KSTR.US,D,20221013,000000,13.89,14.1674,13.88,14.1674,6386,0
+KSTR.US,D,20221014,000000,14.43,14.45,14.37,14.37,9702,0
+KSTR.US,D,20221017,000000,14.64,14.75,14.64,14.69,1807,0
+KSTR.US,D,20221018,000000,14.62,14.63,14.4,14.44,26165,0
+KSTR.US,D,20221019,000000,14.28,14.3,14.12,14.18,10669,0
+KSTR.US,D,20221020,000000,14.53,14.64,14.4978,14.4978,23614,0
+KSTR.US,D,20221021,000000,14.52,14.7019,14.52,14.69,7103,0
+KSTR.US,D,20221024,000000,14.42,14.684,14.355,14.36,25365,0
+KSTR.US,D,20221025,000000,14.49,14.59,14.46,14.57,46565,0
+KSTR.US,D,20221026,000000,15.09,15.33,15.09,15.28,33651,0
+KSTR.US,D,20221027,000000,14.93,15.08,14.91,14.9375,28408,0
+KSTR.US,D,20221028,000000,14.82,14.91,14.74,14.86,9977,0
+KSTR.US,D,20221031,000000,14.91,14.99,14.91,14.95,4462,0
+KSTR.US,D,20221101,000000,15.21,15.27,15.1,15.12,7526,0
+KSTR.US,D,20221102,000000,15.415,15.415,15.255,15.255,4563,0
+KSTR.US,D,20221103,000000,15.49,15.65,15.45,15.58,12909,0
+KSTR.US,D,20221104,000000,16.41,16.46,16.21,16.46,26080,0
+KSTR.US,D,20221107,000000,16.05,16.06,15.93,16.01,15249,0
+KSTR.US,D,20221108,000000,15.84,15.94,15.77,15.92,14115,0
+KSTR.US,D,20221109,000000,15.56,15.57,15.461,15.485,5999,0
+KSTR.US,D,20221110,000000,15.72,15.87,15.68,15.8667,11275,0
+KSTR.US,D,20221111,000000,15.82,15.88,15.79,15.84,55151,0
+KSTR.US,D,20221114,000000,15.76,15.83,15.73,15.82,22927,0
+KSTR.US,D,20221115,000000,16.28,16.445,16.23,16.31,34647,0
+KSTR.US,D,20221116,000000,15.93,15.93,15.8,15.85,4396,0
+KSTR.US,D,20221117,000000,15.8,15.89,15.76,15.89,8875,0
+KSTR.US,D,20221118,000000,15.8,15.8,15.73,15.79,1092,0
+KSTR.US,D,20221121,000000,15.65,15.7059,15.63,15.64,25389,0
+KSTR.US,D,20221122,000000,15.52,15.6,15.481,15.54,5163,0
+KSTR.US,D,20221123,000000,15.46,15.54,15.44,15.53,8634,0
+KSTR.US,D,20221125,000000,15.15,15.15,15.03,15.05,1815,0
+KSTR.US,D,20221128,000000,14.97,15.03,14.921,14.96,16237,0
+KSTR.US,D,20221129,000000,15.35,15.35,15.2,15.29,9595,0
+KSTR.US,D,20221130,000000,15.53,15.64,15.42,15.6,22760,0
+KSTR.US,D,20221201,000000,15.61,15.65,15.5729,15.61,11931,0
+KSTR.US,D,20221202,000000,15.56,15.8015,15.56,15.78,12315,0
+KSTR.US,D,20221205,000000,15.66,15.66,15.59,15.62,3755,0
+KSTR.US,D,20221206,000000,15.55,15.65,15.55,15.6,16681,0
+KSTR.US,D,20221207,000000,15.59,15.59,15.52,15.575,10406,0
+KSTR.US,D,20221208,000000,15.59,15.6,15.5301,15.56,5891,0
+KSTR.US,D,20221209,000000,15.57,15.64,15.45,15.45,7434,0
+KSTR.US,D,20221212,000000,15.54,15.58,15.54,15.5685,1721,0
+KSTR.US,D,20221213,000000,15.46,15.54,15.38,15.4,40692,0
+KSTR.US,D,20221214,000000,15.31,15.4,15.31,15.3491,12747,0
+KSTR.US,D,20221215,000000,15.43,15.43,15.22,15.2798,14424,0
+KSTR.US,D,20221216,000000,15.09,15.14,15.07,15.08,2952,0
+KSTR.US,D,20221219,000000,14.83,14.84,14.72,14.75,9588,0
+KSTR.US,D,20221220,000000,14.8,14.8,14.74,14.75,4471,0
+KSTR.US,D,20221221,000000,14.53,14.57,14.521,14.55,6547,0
+KSTR.US,D,20221222,000000,14.34,14.34,14.2301,14.2979,9561,0
+KSTR.US,D,20221223,000000,14.23,14.23,14.1037,14.14,8799,0
+KSTR.US,D,20221227,000000,14.88,14.9692,14.88,14.94,5907,0
+KSTR.US,D,20221228,000000,14.89,14.89,14.7203,14.75,7660,0
+KSTR.US,D,20221229,000000,14.85,15.05,14.85,14.97,30056,0
+KSTR.US,D,20221230,000000,15.09,15.14,14.94,14.96,14925,0
+KSTR.US,D,20230103,000000,15.43,15.43,15.31,15.32,6541,0
+KSTR.US,D,20230104,000000,15.36,15.48,15.25,15.41,12942,0
+KSTR.US,D,20230105,000000,15.52,15.58,15.471,15.55,20397,0
+KSTR.US,D,20230106,000000,15.74,15.94,15.74,15.88,15932,0
+KSTR.US,D,20230109,000000,15.87,15.94,15.86,15.87,9955,0
+KSTR.US,D,20230110,000000,15.89,15.945,15.86,15.9,7740,0
+KSTR.US,D,20230111,000000,15.65,15.77,15.63,15.7,5571,0
+KSTR.US,D,20230112,000000,15.74,15.88,15.74,15.81,13481,0
+KSTR.US,D,20230113,000000,15.76,15.86,15.76,15.84,7990,0
+KSTR.US,D,20230117,000000,16.05,16.26,16.05,16.16,22464,0
+KSTR.US,D,20230118,000000,16.24,16.29,16.17,16.17,1853,0
+KSTR.US,D,20230119,000000,16.45,16.55,16.45,16.53,47408,0
+KSTR.US,D,20230120,000000,16.55,16.65,16.54,16.65,7712,0
+KSTR.US,D,20230123,000000,16.69,16.72,16.66,16.66,13935,0
+KSTR.US,D,20230124,000000,16.79,16.79,16.63,16.74,6128,0
+KSTR.US,D,20230125,000000,16.73,16.78,16.67,16.78,5202,0
+KSTR.US,D,20230126,000000,16.97,16.97,16.873,16.92,3290,0
+KSTR.US,D,20230127,000000,16.96,17.14,16.78,16.89,39138,0
+KSTR.US,D,20230130,000000,16.72,16.75,16.67,16.73,4581,0
+KSTR.US,D,20230131,000000,16.53,16.53,16.365,16.4901,27874,0
+KSTR.US,D,20230201,000000,16.59,16.73,16.5401,16.71,2909,0
+KSTR.US,D,20230202,000000,16.83,16.94,16.62,16.79,23927,0
+KSTR.US,D,20230203,000000,16.74,16.74,16.51,16.56,5685,0
+KSTR.US,D,20230206,000000,16.37,16.49,16.1378,16.4466,1614,0
+KSTR.US,D,20230207,000000,16.33,16.45,16.33,16.4252,6019,0
+KSTR.US,D,20230208,000000,16.28,16.46,16.2,16.21,28913,0
+KSTR.US,D,20230209,000000,16.72,16.77,16.65,16.68,6875,0
+KSTR.US,D,20230210,000000,16.65,16.68,16.326,16.34,46421,0
+KSTR.US,D,20230213,000000,16.49,16.57,16.43,16.51,10292,0
+KSTR.US,D,20230214,000000,16.37,16.48,16.28,16.46,12412,0
+KSTR.US,D,20230215,000000,16.36,16.5,16.2901,16.3852,13965,0
+KSTR.US,D,20230216,000000,15.97,16.075,15.88,15.97,7259,0
+KSTR.US,D,20230217,000000,15.55,15.66,15.54,15.62,12949,0
+KSTR.US,D,20230221,000000,15.82,15.85,15.63,15.69,25669,0
+KSTR.US,D,20230222,000000,15.62,15.66,15.57,15.587,5973,0
+KSTR.US,D,20230223,000000,15.64,15.64,15.56,15.61,8104,0
+KSTR.US,D,20230224,000000,15.33,15.34,15.24,15.3022,1260,0
+KSTR.US,D,20230227,000000,15.5762,15.5762,15.4201,15.48,1108,0
+KSTR.US,D,20230228,000000,15.55,15.61,15.43,15.52,10827,0
+KSTR.US,D,20230301,000000,15.84,16.16,15.75,15.8,16175,0
+KSTR.US,D,20230302,000000,15.51,15.61,15.49,15.61,10763,0
+KSTR.US,D,20230303,000000,15.74,15.8302,15.74,15.8302,1139,0
+KSTR.US,D,20230306,000000,15.785,15.86,15.7186,15.7186,2660,0
+KSTR.US,D,20230307,000000,15.38,15.4,15.3361,15.3361,598,0
+KSTR.US,D,20230308,000000,15.485,15.53,15.46,15.52,10298,0
+KSTR.US,D,20230309,000000,15.5,15.51,15.41,15.48,5025,0
+KSTR.US,D,20230310,000000,15.62,15.67,15.556,15.625,4358,0
+KSTR.US,D,20230313,000000,15.67,15.91,15.67,15.83,9743,0
+KSTR.US,D,20230314,000000,15.9,15.93,15.87,15.89,8205,0
+KSTR.US,D,20230315,000000,15.49,15.61,15.46,15.61,1327,0
+KSTR.US,D,20230316,000000,15.44,15.44,15.29,15.43,19602,0
+KSTR.US,D,20230317,000000,15.68,15.68,15.605,15.65,1834,0
+KSTR.US,D,20230320,000000,15.99,15.99,15.92,15.9519,4576,0
+KSTR.US,D,20230321,000000,15.97,15.98,15.8905,15.97,3240,0
+KSTR.US,D,20230322,000000,16.04,16.18,15.97,16.04,6668,0
+KSTR.US,D,20230323,000000,16.25,16.7,16.25,16.61,11212,0
+KSTR.US,D,20230324,000000,16.53,16.62,16.5,16.5764,3567,0
+KSTR.US,D,20230327,000000,16.5,16.5601,16.3,16.54,10840,0
+KSTR.US,D,20230328,000000,16.23,16.32,16.23,16.27,20555,0
+KSTR.US,D,20230329,000000,16.43,16.6825,16.43,16.63,4118,0
+KSTR.US,D,20230330,000000,16.7,16.75,16.6801,16.75,4722,0
+KSTR.US,D,20230331,000000,16.87,17.06,16.87,16.98,11861,0
+KSTR.US,D,20230403,000000,17.47,17.61,17.47,17.6,10977,0
+KSTR.US,D,20230404,000000,17.57,17.57,17.445,17.57,3709,0
+KSTR.US,D,20230405,000000,17.56,17.56,17.525,17.525,649,0
+KSTR.US,D,20230406,000000,17.65,17.81,17.65,17.8088,4967,0
+KSTR.US,D,20230410,000000,17.27,17.39,17.27,17.37,4712,0
+KSTR.US,D,20230411,000000,17.37,17.37,17.261,17.2614,613,0
+KSTR.US,D,20230412,000000,17.5,17.5,17.35,17.4,23135,0
+KSTR.US,D,20230413,000000,17,17.12,16.98,17.09,2613,0
+KSTR.US,D,20230414,000000,17.42,17.5,17.42,17.4605,5942,0
+KSTR.US,D,20230417,000000,17.42,17.46,17.29,17.45,12575,0
+KSTR.US,D,20230418,000000,17.36,17.48,17.35,17.375,6737,0
+KSTR.US,D,20230419,000000,17.42,17.47,17.33,17.45,11398,0
+KSTR.US,D,20230420,000000,17.74,17.8847,17.74,17.79,17326,0
+KSTR.US,D,20230421,000000,17.12,17.21,16.945,17.025,14710,0
+KSTR.US,D,20230424,000000,16.7,16.78,16.63,16.645,16972,0
+KSTR.US,D,20230425,000000,16.3,16.39,16.06,16.16,26228,0
+KSTR.US,D,20230426,000000,16.3,16.3,16.16,16.2249,8436,0
+KSTR.US,D,20230427,000000,16.26,16.2788,16.17,16.2788,1315,0
+KSTR.US,D,20230428,000000,16.44,16.5,16.32,16.4598,2145,0
+KSTR.US,D,20230501,000000,16.38,16.4101,16.38,16.38,1501,0
+KSTR.US,D,20230502,000000,16.4,16.4,16.27,16.355,4242,0
+KSTR.US,D,20230503,000000,16.38,16.4,16.37,16.4,1852,0
+KSTR.US,D,20230504,000000,16.13,16.5,16.12,16.19,21472,0
+KSTR.US,D,20230505,000000,15.87,16.04,15.8,15.95,10586,0
+KSTR.US,D,20230508,000000,16.01,16.03,15.96,16.03,16786,0
+KSTR.US,D,20230509,000000,15.865,15.89,15.865,15.89,829,0
+KSTR.US,D,20230510,000000,15.72,15.73,15.6501,15.73,6065,0
+KSTR.US,D,20230511,000000,15.535,15.67,15.535,15.66,8954,0
+KSTR.US,D,20230512,000000,15.51,15.51,15.29,15.29,15683,0
+KSTR.US,D,20230515,000000,15.49,15.57,15.43,15.49,31927,0
+KSTR.US,D,20230516,000000,15.49,15.49,15.39,15.39,7011,0
+KSTR.US,D,20230517,000000,15.37,15.44,15.31,15.31,23466,0
+KSTR.US,D,20230518,000000,15.44,15.44,15.3701,15.395,1030,0
+KSTR.US,D,20230519,000000,15.61,15.61,15.51,15.52,8686,0
+KSTR.US,D,20230522,000000,15.4,15.44,15.36,15.3924,2419,0
+KSTR.US,D,20230523,000000,15.18,15.21,15.09,15.1,2649,0
+KSTR.US,D,20230524,000000,15.1,15.16,15.09,15.125,2897,0
+KSTR.US,D,20230525,000000,15.24,15.3,15.19,15.2,8932,0
+KSTR.US,D,20230526,000000,15.59,15.6594,15.5,15.5526,1037,0
+KSTR.US,D,20230530,000000,15.46,15.57,15.46,15.48,8213,0
+KSTR.US,D,20230531,000000,15.99,15.99,15.43,15.59,32001,0
+KSTR.US,D,20230601,000000,15.68,15.76,15.66,15.76,2558,0
+KSTR.US,D,20230602,000000,15.81,15.81,15.68,15.705,4087,0
+KSTR.US,D,20230605,000000,15.52,15.631,15.52,15.631,550,0
+KSTR.US,D,20230606,000000,15.58,15.58,15,15.2,13867,0
+KSTR.US,D,20230607,000000,14.95,15.0952,14.8,14.91,13954,0
+KSTR.US,D,20230608,000000,14.8,14.96,14.8,14.9519,5445,0
+KSTR.US,D,20230609,000000,15.1,15.25,15.08,15.1717,10350,0
+KSTR.US,D,20230612,000000,15.179,15.179,15.0903,15.1489,830,0
+KSTR.US,D,20230613,000000,15.14,15.25,15.14,15.25,1500,0
+KSTR.US,D,20230614,000000,15.18,15.24,15.18,15.18,1426,0
+KSTR.US,D,20230615,000000,15.3,15.35,15.14,15.14,3493,0
+KSTR.US,D,20230616,000000,15.44,15.4895,15.3,15.445,1918,0
+KSTR.US,D,20230620,000000,15.45,15.52,15.42,15.5,6634,0
+KSTR.US,D,20230621,000000,15.6,15.6,14.94,14.9501,14504,0
+KSTR.US,D,20230622,000000,14.981,15,14.96,14.965,2067,0
+KSTR.US,D,20230623,000000,14.84,14.84,14.73,14.78,6311,0
+KSTR.US,D,20230626,000000,14.78,14.78,14.67,14.6923,2756,0
+KSTR.US,D,20230627,000000,14.7875,14.8,14.755,14.7718,7676,0
+KSTR.US,D,20230628,000000,14.64,14.69,14.6301,14.69,3070,0
+KSTR.US,D,20230629,000000,14.51,14.6,14.51,14.53,876,0
+KSTR.US,D,20230630,000000,14.69,14.69,14.591,14.6347,2810,0
+KSTR.US,D,20230703,000000,14.62,14.689,14.51,14.6,28766,0
+KSTR.US,D,20230705,000000,14.67,14.67,14.51,14.625,4947,0
+KSTR.US,D,20230706,000000,14.5731,14.5731,14.5731,14.5731,282,0
+KSTR.US,D,20230707,000000,14.52,14.521,14.45,14.5185,61425,0
+KSTR.US,D,20230710,000000,14.4,14.55,14.4,14.52,18608,0
+KSTR.US,D,20230711,000000,14.6,14.68,14.51,14.679,7682,0
+KSTR.US,D,20230712,000000,14.62,14.65,14.5001,14.61,18866,0
+KSTR.US,D,20230713,000000,14.65,14.7901,14.65,14.7901,3836,0
+KSTR.US,D,20230714,000000,14.66,14.67,14.58,14.605,1848,0
+KSTR.US,D,20230717,000000,14.52,14.52,14.46,14.51,4772,0
+KSTR.US,D,20230718,000000,14.42,14.42,14.31,14.375,5384,0
+KSTR.US,D,20230719,000000,14.28,14.29,14.16,14.2225,20932,0
+KSTR.US,D,20230720,000000,14.17,14.2228,14.08,14.09,17399,0
+KSTR.US,D,20230721,000000,14.06,14.07,13.98,14,4479,0
+KSTR.US,D,20230724,000000,14,14.12,13.87,13.9,48172,0
+KSTR.US,D,20230725,000000,14.31,14.33,14.2,14.2425,6627,0
+KSTR.US,D,20230726,000000,14.17,14.2513,14.17,14.2513,2377,0
+KSTR.US,D,20230727,000000,13.97,13.97,13.92,13.92,1684,0
+KSTR.US,D,20230728,000000,14.23,14.3,14.2,14.25,5653,0
+KSTR.US,D,20230731,000000,14.27,14.27,14.21,14.2448,5625,0
+KSTR.US,D,20230801,000000,14.23,14.23,14.17,14.17,1189,0
+KSTR.US,D,20230802,000000,14.18,14.18,14.08,14.1,8523,0
+KSTR.US,D,20230803,000000,14.25,14.2999,14.24,14.257,2760,0
+KSTR.US,D,20230804,000000,14.2901,14.36,14.2644,14.2644,2059,0
+KSTR.US,D,20230807,000000,14.23,14.23,14.14,14.195,7277,0
+KSTR.US,D,20230808,000000,14.05,14.0899,13.72,14.03,3640,0
+KSTR.US,D,20230809,000000,13.94,14.05,13.94,14.04,25485,0
+KSTR.US,D,20230810,000000,14.01,14.15,13.9963,13.9963,2104,0
+KSTR.US,D,20230811,000000,13.7,13.7225,13.63,13.63,6565,0
+KSTR.US,D,20230814,000000,13.42,13.56,13.42,13.515,3139,0
+KSTR.US,D,20230815,000000,13.25,13.26,13.16,13.185,8123,0
+KSTR.US,D,20230816,000000,12.96,12.9697,12.88,12.88,10534,0
+KSTR.US,D,20230817,000000,12.96,13.12,12.96,13.005,73292,0
+KSTR.US,D,20230818,000000,12.89,12.96,12.81,12.9,47241,0
+KSTR.US,D,20230821,000000,12.81,12.89,12.795,12.89,8252,0
+KSTR.US,D,20230822,000000,12.97,12.97,12.78,12.82,114842,0
+KSTR.US,D,20230823,000000,12.67,12.69,12.64,12.6869,9141,0
+KSTR.US,D,20230824,000000,12.71,12.71,12.6743,12.6802,12908,0
+KSTR.US,D,20230825,000000,12.59,12.59,12.4,12.4559,32854,0
+KSTR.US,D,20230828,000000,12.59,12.6451,12.56,12.59,90831,0
+KSTR.US,D,20230829,000000,13.06,13.199,13.06,13.1798,14849,0
+KSTR.US,D,20230830,000000,13.37,13.5,13.37,13.495,3266,0
+KSTR.US,D,20230831,000000,13.43,13.5377,13.42,13.4747,5262,0
+KSTR.US,D,20230901,000000,13.48,13.49,13.3985,13.41,1357,0
+KSTR.US,D,20230905,000000,13.22,13.24,13.13,13.175,2683,0
+KSTR.US,D,20230906,000000,13.1652,13.2,13.1214,13.2,4860,0
+KSTR.US,D,20230907,000000,12.74,12.74,12.64,12.675,11670,0
+KSTR.US,D,20230908,000000,12.72,12.77,12.62,12.75,2462,0
+KSTR.US,D,20230911,000000,12.9832,12.9832,12.86,12.9361,9615,0
+KSTR.US,D,20230912,000000,12.83,12.87,12.82,12.845,3082,0
+KSTR.US,D,20230913,000000,12.72,12.73,12.66,12.6771,1675,0
+KSTR.US,D,20230914,000000,12.59,12.63,12.5201,12.5722,7348,0
+KSTR.US,D,20230915,000000,12.63,12.644,12.5803,12.6226,3196,0
+KSTR.US,D,20230918,000000,12.5,12.58,12.5,12.5601,1844,0
+KSTR.US,D,20230919,000000,12.49,12.49,12.36,12.36,15781,0
+KSTR.US,D,20230920,000000,12.33,12.385,12.3,12.3,2859,0
+KSTR.US,D,20230921,000000,12.16,12.19,12.06,12.155,5526,0
+KSTR.US,D,20230922,000000,12.56,12.58,12.44,12.5277,20238,0
+KSTR.US,D,20230925,000000,12.41,12.41,12.3748,12.3748,1676,0
+KSTR.US,D,20230926,000000,12.47,12.47,12.4001,12.4076,978,0
+KSTR.US,D,20230927,000000,12.54,12.54,12.45,12.4939,1935,0
+KSTR.US,D,20230928,000000,12.55,12.79,12.55,12.79,26474,0
+KSTR.US,D,20230929,000000,12.8,12.88,12.77,12.7762,35449,0
+KSTR.US,D,20231002,000000,12.76,12.78,12.74,12.7474,5627,0
+KSTR.US,D,20231003,000000,12.561,12.61,12.56,12.5856,7574,0
+KSTR.US,D,20231004,000000,12.51,12.52,12.4301,12.493,7231,0
+KSTR.US,D,20231005,000000,12.57,12.57,12.51,12.55,2329,0
+KSTR.US,D,20231006,000000,12.6,12.75,12.5803,12.7301,19157,0
+KSTR.US,D,20231009,000000,12.69,12.735,12.68,12.735,3266,0
+KSTR.US,D,20231010,000000,12.66,12.68,12.51,12.6687,44847,0
+KSTR.US,D,20231011,000000,12.8277,12.8277,12.8277,12.8277,481,0
+KSTR.US,D,20231012,000000,12.77,12.81,12.7432,12.7432,25012,0
+KSTR.US,D,20231013,000000,12.59,12.6641,12.59,12.629,4880,0
+KSTR.US,D,20231016,000000,12.49,12.5,12.47,12.495,2957,0
+KSTR.US,D,20231017,000000,12.5021,12.51,12.5021,12.5021,304,0
+KSTR.US,D,20231018,000000,12.31,12.31,12.18,12.2065,3582,0
+KSTR.US,D,20231019,000000,12.27,12.28,12.24,12.2499,4467,0
+KSTR.US,D,20231020,000000,12.05,12.07,11.97,11.97,16049,0
+KSTR.US,D,20231023,000000,11.74,11.8133,11.74,11.79,4365,0
+KSTR.US,D,20231024,000000,12.03,12.12,12.02,12.0699,5134,0
+KSTR.US,D,20231025,000000,11.84,11.95,11.76,11.77,36003,0
+KSTR.US,D,20231026,000000,11.92,11.97,11.91,11.95,4085,0
+KSTR.US,D,20231027,000000,11.96,12.06,11.96,12.0052,3336,0
+KSTR.US,D,20231030,000000,12.2,12.32,12.2,12.3,15981,0
+KSTR.US,D,20231031,000000,12.24,12.2401,12.03,12.2248,3989,0
+KSTR.US,D,20231101,000000,12.17,12.2399,12.1,12.2369,4814,0
+KSTR.US,D,20231102,000000,12.11,12.11,12.03,12.09,3593,0
+KSTR.US,D,20231103,000000,12.21,12.399,12.21,12.3589,4213,0
+KSTR.US,D,20231106,000000,12.58,12.5812,12.53,12.54,15146,0
+KSTR.US,D,20231107,000000,12.49,12.5979,12.49,12.5979,2745,0
+KSTR.US,D,20231108,000000,12.63,12.6999,12.59,12.6553,4627,0
+KSTR.US,D,20231109,000000,12.62,12.62,12.5589,12.5589,2338,0
+KSTR.US,D,20231110,000000,12.54,12.5977,12.5306,12.5977,1201,0
+KSTR.US,D,20231113,000000,12.68,12.755,12.67,12.72,18544,0
+KSTR.US,D,20231114,000000,12.9,13.06,12.9,13.06,6863,0
+KSTR.US,D,20231115,000000,12.94,12.9499,12.89,12.9374,9259,0
+KSTR.US,D,20231116,000000,12.63,12.6359,12.59,12.6041,7360,0
+KSTR.US,D,20231117,000000,12.75,12.85,12.74,12.755,2763,0
+KSTR.US,D,20231120,000000,12.92,12.97,12.84,12.89,31669,0
+KSTR.US,D,20231121,000000,12.78,12.78,12.74,12.7556,3537,0
+KSTR.US,D,20231122,000000,12.6,12.6,12.52,12.53,5783,0
+KSTR.US,D,20231124,000000,12.41,12.5051,12.41,12.5051,3001,0
+KSTR.US,D,20231127,000000,12.5,12.53,12.46,12.4748,5197,0
+KSTR.US,D,20231128,000000,12.5,12.6,12.5,12.586,17779,0
+KSTR.US,D,20231129,000000,12.48,12.5037,12.46,12.4704,2112,0
+KSTR.US,D,20231130,000000,12.47,12.4861,12.4609,12.4861,2220,0
+KSTR.US,D,20231201,000000,12.38,12.5699,12.38,12.5699,1947,0
+KSTR.US,D,20231204,000000,12.49,12.51,12.42,12.46,3628,0
+KSTR.US,D,20231205,000000,12.25,12.27,12.175,12.175,1149,0
+KSTR.US,D,20231206,000000,12.19,12.19,12.14,12.1524,14723,0
+KSTR.US,D,20231207,000000,12.19,12.21,12.13,12.15,16915,0
+KSTR.US,D,20231208,000000,12.38,12.5,12.38,12.4499,1066,0
+KSTR.US,D,20231211,000000,12.68,12.7,12.63,12.66,9883,0
+KSTR.US,D,20231212,000000,12.5,12.5,12.26,12.35,11827,0
+KSTR.US,D,20231213,000000,12.31,12.4141,12.085,12.4141,6109,0
+KSTR.US,D,20231214,000000,12.36,12.419,12.35,12.3959,4174,0
+KSTR.US,D,20231215,000000,12.19,12.19,12.14,12.1488,1740,0
+KSTR.US,D,20231218,000000,12.01,12.0399,11.9196,11.9196,1246,0
+KSTR.US,D,20231219,000000,12.15,12.22,12.14,12.2,10983,0
+KSTR.US,D,20231220,000000,11.94,11.96,11.901,11.91,8128,0
+KSTR.US,D,20231221,000000,12.17,12.17,12.12,12.15,27589,0
+KSTR.US,D,20231222,000000,12.03,12.08,12.03,12.06,4120,0
+KSTR.US,D,20231226,000000,11.83,11.8811,11.81,11.84,3204,0
+KSTR.US,D,20231227,000000,11.92,11.929,11.88,11.895,7483,0
+KSTR.US,D,20231228,000000,12.16,12.3,12.13,12.257,26093,0
+KSTR.US,D,20231229,000000,12.19,12.3,12.19,12.2784,7776,0
+KSTR.US,D,20240102,000000,12.05,12.05,12,12,5104,0
+KSTR.US,D,20240103,000000,11.92,11.92,11.8501,11.9,3854,0
+KSTR.US,D,20240104,000000,11.82,11.82,11.73,11.77,5584,0
+KSTR.US,D,20240105,000000,11.63,11.63,11.5767,11.5778,5377,0
+KSTR.US,D,20240108,000000,11.28,11.28,11.25,11.25,18577,0
+KSTR.US,D,20240109,000000,11.19,11.19,11.13,11.175,7715,0
+KSTR.US,D,20240110,000000,11.11,11.15,11.08,11.13,7553,0
+KSTR.US,D,20240111,000000,11.32,11.34,11.26,11.34,4891,0
+KSTR.US,D,20240112,000000,11.26,11.26,11.17,11.1771,3720,0
+KSTR.US,D,20240116,000000,11.19,11.19,11.09,11.09,3014,0
+KSTR.US,D,20240117,000000,10.85,10.88,10.77,10.82,4588,0
+KSTR.US,D,20240118,000000,10.95,11,10.95,10.9908,11811,0
+KSTR.US,D,20240119,000000,10.97,10.99,10.835,10.96,16053,0
+KSTR.US,D,20240122,000000,10.61,10.63,10.54,10.59,67284,0
+KSTR.US,D,20240123,000000,10.75,10.84,10.74,10.79,13706,0
+KSTR.US,D,20240124,000000,10.97,10.975,10.955,10.9715,8627,0
+KSTR.US,D,20240125,000000,11.01,11.01,10.94,10.9602,630,0
+KSTR.US,D,20240126,000000,10.74,10.74,10.66,10.685,12872,0
+KSTR.US,D,20240129,000000,10.44,10.44,10.3,10.36,8864,0
+KSTR.US,D,20240130,000000,10.03,10.03,9.93,9.96,17933,0
+KSTR.US,D,20240131,000000,9.81,9.858,9.76,9.7664,10250,0
+KSTR.US,D,20240201,000000,9.91,9.9275,9.76,9.84,27718,0
+KSTR.US,D,20240202,000000,9.58,9.6,9.41,9.46,28964,0
+KSTR.US,D,20240205,000000,9.63,9.63,9.54,9.6,19926,0
+KSTR.US,D,20240206,000000,10.27,10.37,10.15,10.37,50319,0
+KSTR.US,D,20240207,000000,10.68,10.72,10.61,10.644,8015,0
+KSTR.US,D,20240208,000000,10.76,10.76,10.64,10.6651,3956,0
+KSTR.US,D,20240209,000000,10.61,10.685,10.58,10.6737,15037,0
+KSTR.US,D,20240212,000000,10.83,10.84,10.72,10.77,8711,0
+KSTR.US,D,20240213,000000,10.71,10.7468,10.64,10.67,3617,0
+KSTR.US,D,20240214,000000,10.73,10.77,10.63,10.706,5408,0
+KSTR.US,D,20240215,000000,10.7799,10.7799,10.75,10.76,950,0
+KSTR.US,D,20240216,000000,10.8,10.8699,10.8,10.8445,4402,0
+KSTR.US,D,20240220,000000,10.88,10.9,10.82,10.8327,7859,0
+KSTR.US,D,20240221,000000,10.87,10.89,10.825,10.835,34117,0
+KSTR.US,D,20240222,000000,10.93,10.97,10.93,10.96,9625,0
+KSTR.US,D,20240223,000000,11,11.02,10.93,10.93,12675,0
+KSTR.US,D,20240226,000000,11.05,11.08,11.03,11.0338,3988,0
+KSTR.US,D,20240227,000000,11.37,11.48,11.31,11.31,9182,0
+KSTR.US,D,20240228,000000,11.06,11.07,11,11.025,8731,0
+KSTR.US,D,20240229,000000,11.46,11.5699,11.46,11.4849,2951,0
+KSTR.US,D,20240301,000000,11.66,11.72,11.66,11.692,4209,0
+KSTR.US,D,20240304,000000,11.83,11.83,11.71,11.73,2538,0
+KSTR.US,D,20240305,000000,11.65,11.69,11.6499,11.66,3350,0
+KSTR.US,D,20240306,000000,11.73,11.73,11.665,11.67,142714,0
+KSTR.US,D,20240307,000000,11.48,11.54,11.44,11.54,8472,0
+KSTR.US,D,20240308,000000,11.51,11.62,11.51,11.55,26036,0
+KSTR.US,D,20240311,000000,11.7,11.86,11.69,11.86,32505,0
+KSTR.US,D,20240312,000000,11.78,11.82,11.72,11.78,46431,0
+KSTR.US,D,20240313,000000,11.64,11.71,11.53,11.65,66480,0
+KSTR.US,D,20240314,000000,11.7,11.7,11.415,11.52,29086,0
+KSTR.US,D,20240315,000000,11.56,11.63,11.51,11.555,35268,0
+KSTR.US,D,20240318,000000,11.75,11.88,11.75,11.86,12429,0
+KSTR.US,D,20240319,000000,11.59,11.67,11.59,11.64,6313,0
+KSTR.US,D,20240320,000000,11.66,11.71,11.65,11.7026,2031,0
+KSTR.US,D,20240321,000000,11.55,11.55,11.45,11.46,4904,0
+KSTR.US,D,20240322,000000,11.31,11.36,11.27,11.28,1899,0
+KSTR.US,D,20240325,000000,11.1,11.1737,11.04,11.14,23558,0
+KSTR.US,D,20240326,000000,10.98,11.0165,10.91,10.92,25862,0
+KSTR.US,D,20240327,000000,10.73,10.75,10.66,10.75,3878,0
+KSTR.US,D,20240328,000000,10.84,11.06,10.84,10.94,26132,0
+KSTR.US,D,20240401,000000,11.06,11.09,11.02,11.0663,2433,0
+KSTR.US,D,20240402,000000,10.99,11.09,10.99,11.03,21583,0
+KSTR.US,D,20240403,000000,10.82,10.92,10.81,10.88,23364,0
+KSTR.US,D,20240404,000000,10.9007,10.915,10.87,10.87,2576,0
+KSTR.US,D,20240405,000000,10.82,10.84,10.81,10.84,3596,0
+KSTR.US,D,20240408,000000,10.64,10.64,10.62,10.63,2409,0
+KSTR.US,D,20240409,000000,10.77,10.78,10.65,10.72,13634,0
+KSTR.US,D,20240410,000000,10.51,10.51,10.41,10.44,12771,0
+KSTR.US,D,20240411,000000,10.5801,10.6,10.58,10.5923,657,0
+KSTR.US,D,20240412,000000,10.57,10.57,10.52,10.548,4164,0
+KSTR.US,D,20240415,000000,10.87,10.87,10.69,10.71,6016,0
+KSTR.US,D,20240416,000000,10.485,10.52,10.4771,10.52,4020,0
+KSTR.US,D,20240417,000000,10.79,10.79,10.75,10.78,2381,0
+KSTR.US,D,20240418,000000,10.721,10.74,10.7193,10.7193,1879,0
+KSTR.US,D,20240419,000000,10.4,10.5047,10.4,10.43,13455,0
+KSTR.US,D,20240422,000000,10.45,10.4801,10.45,10.4801,3973,0
+KSTR.US,D,20240423,000000,10.42,10.42,10.37,10.3854,2113,0
+KSTR.US,D,20240424,000000,10.53,10.5652,10.53,10.5652,1360,0
+KSTR.US,D,20240425,000000,10.55,10.55,10.4,10.43,12699,0
+KSTR.US,D,20240426,000000,10.76,10.8392,10.76,10.83,17513,0
+KSTR.US,D,20240429,000000,11.05,11.27,11.05,11.22,11164,0
+KSTR.US,D,20240430,000000,11.0087,11.0087,11.0087,11.0087,56,0
+KSTR.US,D,20240501,000000,11.0243,11.0243,10.92,10.9781,5825,0
+KSTR.US,D,20240502,000000,11.08,11.2993,11.03,11.22,22359,0
+KSTR.US,D,20240503,000000,11.36,11.39,11.195,11.27,32716,0
+KSTR.US,D,20240506,000000,11.17,11.23,11.04,11.2158,1753,0
+KSTR.US,D,20240507,000000,11.04,11.04,10.94,10.98,5194,0
+KSTR.US,D,20240508,000000,10.89,10.89,10.83,10.83,13812,0
+KSTR.US,D,20240509,000000,11.14,11.21,11.14,11.1545,2613,0
+KSTR.US,D,20240510,000000,11.07,11.07,10.96,10.96,3542,0
+KSTR.US,D,20240513,000000,10.86,10.9469,10.8,10.83,35801,0
+KSTR.US,D,20240514,000000,10.83,10.86,10.8,10.838,15303,0
+KSTR.US,D,20240515,000000,10.76,10.78,10.74,10.7639,3307,0
+KSTR.US,D,20240516,000000,10.69,10.7103,10.64,10.7103,3504,0
+KSTR.US,D,20240517,000000,10.77,10.9,10.77,10.87,3513,0
+KSTR.US,D,20240520,000000,10.78,10.78,10.7601,10.7638,1539,0
+KSTR.US,D,20240521,000000,10.72,10.72,10.61,10.61,6242,0
+KSTR.US,D,20240522,000000,10.7,10.78,10.55,10.74,1732,0
+KSTR.US,D,20240523,000000,10.56,10.61,10.51,10.545,29242,0
+KSTR.US,D,20240524,000000,10.4,10.41,10.3,10.3436,12491,0
+KSTR.US,D,20240528,000000,10.36,10.42,10.34,10.34,12924,0
+KSTR.US,D,20240529,000000,10.42,10.45,10.36,10.36,23369,0
+KSTR.US,D,20240530,000000,10.54,10.54,10.5206,10.5206,230,0
+KSTR.US,D,20240531,000000,10.42,10.52,10.42,10.44,3141,0
+KSTR.US,D,20240603,000000,10.55,10.64,10.55,10.635,1288,0
+KSTR.US,D,20240604,000000,10.74,10.76,10.65,10.76,28249,0
+KSTR.US,D,20240605,000000,10.75,10.75,10.642,10.7,35652,0
+KSTR.US,D,20240606,000000,10.53,10.54,10.525,10.5375,1009,0
+KSTR.US,D,20240607,000000,10.5,10.5,10.35,10.3517,1384,0
+KSTR.US,D,20240610,000000,10.34,10.38,10.34,10.38,7171,0
+KSTR.US,D,20240611,000000,10.6899,10.6899,10.6,10.631,6455,0
+KSTR.US,D,20240612,000000,10.53,10.705,10.53,10.705,233,0
+KSTR.US,D,20240613,000000,10.732,10.732,10.732,10.732,57,0
+KSTR.US,D,20240614,000000,10.6498,10.6498,10.6498,10.6498,402,0
+KSTR.US,D,20240617,000000,10.7106,10.7283,10.7106,10.7283,1342,0
+KSTR.US,D,20240618,000000,10.72,10.75,10.71,10.7336,1113,0
+KSTR.US,D,20240620,000000,10.65,10.66,10.58,10.58,2091,0
+KSTR.US,D,20240621,000000,10.6501,10.66,10.53,10.53,14994,0
+KSTR.US,D,20240624,000000,10.49,10.5,10.4849,10.4849,1142,0
+KSTR.US,D,20240625,000000,10.17,10.17,10.07,10.07,4920,0
+KSTR.US,D,20240626,000000,10.22,10.3,10.1951,10.275,11652,0
+KSTR.US,D,20240627,000000,10.11,10.11,10.02,10.0259,1862,0
+KSTR.US,D,20240628,000000,10.03,10.0375,10.0113,10.025,2867,0
+KSTR.US,D,20240701,000000,10.01,10.01,9.95,9.9705,1798,0
+KSTR.US,D,20240702,000000,9.86,9.86,9.8347,9.8347,1958,0
+KSTR.US,D,20240703,000000,9.88,9.91,9.8782,9.8782,1479,0
+KSTR.US,D,20240705,000000,9.96,9.96,9.76,9.76,5714,0
+KSTR.US,D,20240708,000000,9.71,9.71,9.66,9.6817,4115,0
+KSTR.US,D,20240709,000000,9.9001,9.97,9.9001,9.97,1130,0
+KSTR.US,D,20240710,000000,9.98,10,9.91,10,7704,0
+KSTR.US,D,20240711,000000,10.08,10.15,10.05,10.1,47022,0
+KSTR.US,D,20240712,000000,10.12,10.13,10.06,10.06,2463,0
+KSTR.US,D,20240715,000000,9.96,10.02,9.95,9.95,5325,0
+KSTR.US,D,20240716,000000,10.24,10.26,10.06,10.06,39196,0
+KSTR.US,D,20240717,000000,10.14,10.23,10.14,10.205,4603,0
+KSTR.US,D,20240718,000000,10.31,10.32,10.215,10.2862,1660,0
+KSTR.US,D,20240719,000000,10.45,10.53,10.45,10.49,2956,0
+KSTR.US,D,20240722,000000,10.53,10.54,10.4991,10.4991,1830,0
+KSTR.US,D,20240723,000000,10.31,10.31,9.94,10,13135,0
+KSTR.US,D,20240724,000000,9.99,10,9.96,9.9606,2631,0
+KSTR.US,D,20240725,000000,10.03,10.0301,10,10.0115,2622,0
+KSTR.US,D,20240726,000000,10.05,10.05,10,10.0251,3210,0
+KSTR.US,D,20240729,000000,9.94,9.94,9.885,9.885,3091,0
+KSTR.US,D,20240730,000000,9.98,9.99,9.97,9.9801,1510,0
+KSTR.US,D,20240731,000000,10.54,10.55,10.515,10.55,29238,0
+KSTR.US,D,20240801,000000,10.36,10.4,10.3,10.3485,5708,0
+KSTR.US,D,20240802,000000,10.359,10.36,10.3,10.3476,3410,0
+KSTR.US,D,20240805,000000,10.125,10.18,10.125,10.15,6180,0
+KSTR.US,D,20240806,000000,10.18,10.2,10.15,10.15,2030,0
+KSTR.US,D,20240807,000000,10.08,10.08,10.01,10.0366,1978,0
+KSTR.US,D,20240808,000000,10.14,10.14,10.1283,10.1283,699,0
+KSTR.US,D,20240809,000000,10.04,10.04,10,10.02,1311,0
+KSTR.US,D,20240812,000000,10.03,10.03,10.01,10.0101,1138,0
+KSTR.US,D,20240813,000000,10.09,10.135,10.09,10.135,585,0
+KSTR.US,D,20240814,000000,9.99,9.99,9.94,9.9705,2229,0
+KSTR.US,D,20240815,000000,10.05,10.05,10.0249,10.0249,1153,0
+KSTR.US,D,20240816,000000,10.02,10.09,10.02,10.09,138800,0
+KSTR.US,D,20240819,000000,10.01,10.12,10.01,10.12,33576,0
+KSTR.US,D,20240820,000000,9.92,9.92,9.88,9.882,1664,0
+KSTR.US,D,20240821,000000,9.9,9.93,9.9,9.9256,519,0
+KSTR.US,D,20240822,000000,9.84,9.96,9.8,9.89,46414,0
+KSTR.US,D,20240823,000000,9.87,9.91,9.83,9.881,5274,0
+KSTR.US,D,20240826,000000,9.855,9.855,9.75,9.7855,2598,0
+KSTR.US,D,20240827,000000,9.71,9.7299,9.66,9.6906,4548,0
+KSTR.US,D,20240828,000000,9.63,9.63,9.58,9.6297,1015,0
+KSTR.US,D,20240829,000000,9.79,9.83,9.78,9.83,6436,0
+KSTR.US,D,20240830,000000,9.96,10.03,9.96,9.9826,5568,0
+KSTR.US,D,20240903,000000,9.73,9.73,9.628,9.64,34306,0
+KSTR.US,D,20240904,000000,9.65,9.66,9.58,9.61,58955,0
+KSTR.US,D,20240905,000000,9.66,9.68,9.6,9.61,16160,0
+KSTR.US,D,20240906,000000,9.54,9.54,9.51,9.523,3138,0
+KSTR.US,D,20240909,000000,9.35,9.38,9.31,9.32,13609,0
+KSTR.US,D,20240910,000000,9.43,9.4509,9.43,9.4509,520,0
+KSTR.US,D,20240911,000000,9.57,9.59,9.27,9.59,12710,0
+KSTR.US,D,20240912,000000,9.47,9.5096,9.4479,9.4479,3280,0
+KSTR.US,D,20240913,000000,9.4,9.44,9.3801,9.41,16605,0
+KSTR.US,D,20240916,000000,9.43,9.4463,9.42,9.4463,1925,0
+KSTR.US,D,20240917,000000,9.45,9.49,9.45,9.46,824,0
+KSTR.US,D,20240918,000000,9.34,9.35,9.26,9.3253,4134,0
+KSTR.US,D,20240919,000000,9.4,9.43,9.38,9.4151,3061,0
+KSTR.US,D,20240920,000000,9.36,9.46,9.355,9.45,37773,0
+KSTR.US,D,20240923,000000,9.32,9.3799,9.32,9.3557,1285,0
+KSTR.US,D,20240924,000000,9.95,10.03,9.88,10.0289,18703,0
+KSTR.US,D,20240925,000000,9.7787,9.8,9.7327,9.7327,1425,0
+KSTR.US,D,20240926,000000,10.5,10.5,10.36,10.4354,28840,0
+KSTR.US,D,20240927,000000,10.6,10.97,10.6,10.93,119871,0
+KSTR.US,D,20240930,000000,12.67,12.6899,12.38,12.66,104031,0
+KSTR.US,D,20241001,000000,12.88,12.88,12.515,12.825,47663,0
+KSTR.US,D,20241002,000000,14.29,15.47,13.725,14.71,204729,0
+KSTR.US,D,20241003,000000,13.63,14.39,13.53,14.253,61774,0
+KSTR.US,D,20241004,000000,15.02,15.7696,14.68,15.68,281321,0
+KSTR.US,D,20241007,000000,17.45,21,17.2,20.36,836716,0
+KSTR.US,D,20241008,000000,15.98,16.43,14.5,14.99,741735,0
+KSTR.US,D,20241009,000000,13.52,15.33,13.36,13.94,311989,0
+KSTR.US,D,20241010,000000,13.76,13.7981,13.1415,13.64,218447,0
+KSTR.US,D,20241011,000000,13,13.33,12.855,13,346444,0
+KSTR.US,D,20241014,000000,13.34,13.34,12.87,12.87,51310,0
+KSTR.US,D,20241015,000000,12.57,12.7,12.1,12.32,125239,0
+KSTR.US,D,20241016,000000,12.15,12.235,12.15,12.2,27512,0
+KSTR.US,D,20241017,000000,12,12,11.72,11.9,52881,0
+KSTR.US,D,20241018,000000,13.55,13.64,13.4,13.56,233328,0
+KSTR.US,D,20241021,000000,13.53,13.64,13.33,13.5,71134,0
+KSTR.US,D,20241022,000000,13.48,13.56,13.33,13.3518,117101,0
+KSTR.US,D,20241023,000000,13.35,13.44,13.1459,13.1459,87216,0
+KSTR.US,D,20241024,000000,13.25,13.42,13.09,13.29,126257,0
+KSTR.US,D,20241025,000000,13.51,13.63,13.39,13.5,107777,0
+KSTR.US,D,20241028,000000,13.47,13.48,13.32,13.4365,38934,0
+KSTR.US,D,20241029,000000,13.36,13.385,13.31,13.3414,49050,0
+KSTR.US,D,20241030,000000,13.15,13.2,13.02,13.1,16826,0
+KSTR.US,D,20241031,000000,13.29,13.3305,13.1271,13.3002,17660,0
+KSTR.US,D,20241101,000000,13.02,13.0499,12.8,12.95,39360,0
+KSTR.US,D,20241104,000000,13.14,13.2245,13.11,13.1179,13827,0
+KSTR.US,D,20241105,000000,13.55,13.77,13.55,13.67,115367,0
+KSTR.US,D,20241106,000000,13.3,13.4799,13.2,13.37,86701,0
+KSTR.US,D,20241107,000000,14.04,14.44,13.9912,14.3032,79078,0
+KSTR.US,D,20241108,000000,13.43,13.51,13.15,13.23,119096,0
+KSTR.US,D,20241111,000000,14.34,14.378,14.1601,14.195,40680,0
+KSTR.US,D,20241112,000000,13.87,14.01,13.73,13.75,107931,0
+KSTR.US,D,20241113,000000,14.29,14.29,14.08,14.13,44790,0
+KSTR.US,D,20241114,000000,13.76,13.76,13.52,13.57,39891,0
+KSTR.US,D,20241115,000000,13.2,13.22,13.03,13.17,27730,0
+KSTR.US,D,20241118,000000,12.96,13.0449,12.96,12.99,23081,0
+KSTR.US,D,20241119,000000,13.34,13.367,13.26,13.34,46765,0
+KSTR.US,D,20241120,000000,13.42,13.45,13.15,13.395,33652,0
+KSTR.US,D,20241121,000000,13.54,13.6299,13.5,13.56,26367,0
+KSTR.US,D,20241122,000000,13.01,13.01,12.95,12.98,32480,0
+KSTR.US,D,20241125,000000,12.85,12.9,12.8,12.86,23030,0
+KSTR.US,D,20241126,000000,12.79,12.86,12.7543,12.785,5031,0
+KSTR.US,D,20241127,000000,13.4,13.47,13.3418,13.45,28642,0
+KSTR.US,D,20241129,000000,13.68,13.81,13.61,13.69,86144,0
+KSTR.US,D,20241202,000000,13.72,13.7499,13.64,13.67,24539,0
+KSTR.US,D,20241203,000000,13.5535,13.58,13.48,13.5332,7664,0
+KSTR.US,D,20241204,000000,13.44,13.51,13.3305,13.3865,18141,0
+KSTR.US,D,20241205,000000,13.5407,13.5989,13.48,13.53,37838,0
+KSTR.US,D,20241206,000000,13.69,13.7,13.59,13.65,22154,0
+KSTR.US,D,20241209,000000,14.65,15.13,14.56,14.91,437422,0
+KSTR.US,D,20241210,000000,13.76,13.87,13.68,13.73,39473,0
+KSTR.US,D,20241211,000000,13.675,13.73,13.6,13.659,243025,0
+KSTR.US,D,20241212,000000,13.42,13.52,13.41,13.51,28113,0
+KSTR.US,D,20241213,000000,13.45,13.45,13.29,13.33,234708,0
+KSTR.US,D,20241216,000000,13.12,13.22,13.11,13.15,11323,0
+KSTR.US,D,20241217,000000,13.07,13.1809,13.07,13.15,4029,0
+KSTR.US,D,20241218,000000,13.2,13.23,13.07,13.07,19662,0
+KSTR.US,D,20241219,000000,13.28,13.34,13.24,13.26,21913,0
+KSTR.US,D,20241220,000000,13.4216,13.51,13.4216,13.51,8834,0
+KSTR.US,D,20241223,000000,13.29,13.3023,13.22,13.27,6600,0
+KSTR.US,D,20241224,000000,13.43,13.4999,13.35,13.43,11697,0
+KSTR.US,D,20241226,000000,13.7103,13.745,13.63,13.65,11659,0
+KSTR.US,D,20241227,000000,13.4218,13.57,13.4218,13.57,10264,0
+KSTR.US,D,20241230,000000,13.5,13.5,13.44,13.47,19032,0
+KSTR.US,D,20241231,000000,13.09,13.09,13.02,13.03,49910,0
+KSTR.US,D,20250102,000000,12.71,12.71,12.61,12.61,25680,0
+KSTR.US,D,20250103,000000,12.46,12.496,12.43,12.45,18107,0
+KSTR.US,D,20250106,000000,12.57,12.57,12.44,12.47,13320,0
+KSTR.US,D,20250107,000000,12.88,12.88,12.76,12.76,11205,0
+KSTR.US,D,20250108,000000,12.74,12.799,12.74,12.765,3713,0
+KSTR.US,D,20250110,000000,12.47,12.49,12.3712,12.41,15160,0
+KSTR.US,D,20250113,000000,12.5,12.52,12.4143,12.4474,7292,0
+KSTR.US,D,20250114,000000,12.8701,12.91,12.785,12.785,15922,0
+KSTR.US,D,20250115,000000,12.8623,12.897,12.7872,12.8301,4228,0
+KSTR.US,D,20250116,000000,12.54,12.54,12.51,12.52,3713,0
+KSTR.US,D,20250117,000000,12.63,12.76,12.59,12.67,20404,0
+KSTR.US,D,20250121,000000,12.7702,12.899,12.75,12.8,16067,0
+KSTR.US,D,20250122,000000,12.96,12.97,12.9,12.97,17388,0
+KSTR.US,D,20250123,000000,12.8,12.86,12.78,12.8062,6934,0
+KSTR.US,D,20250124,000000,12.94,13.02,12.92,13.02,12408,0
+KSTR.US,D,20250127,000000,12.82,12.99,12.74,12.86,61777,0
+KSTR.US,D,20250128,000000,12.81,12.81,12.71,12.7934,5836,0
+KSTR.US,D,20250129,000000,12.88,12.96,12.8433,12.86,54428,0
+KSTR.US,D,20250130,000000,12.88,12.9199,12.8,12.8569,86453,0
+KSTR.US,D,20250131,000000,12.85,12.96,12.725,12.76,12922,0
+KSTR.US,D,20250203,000000,12.52,12.71,12.46,12.69,26938,0
+KSTR.US,D,20250204,000000,12.83,12.93,12.83,12.91,19437,0
+KSTR.US,D,20250205,000000,12.99,13.0475,12.94,12.98,29975,0
+KSTR.US,D,20250206,000000,13.3999,13.3999,13.25,13.2969,15927,0
+KSTR.US,D,20250207,000000,13.5046,13.5897,13.4275,13.5189,57800,0
+KSTR.US,D,20250210,000000,13.72,13.83,13.68,13.785,27075,0
+KSTR.US,D,20250211,000000,13.615,13.71,13.6,13.62,22457,0
+KSTR.US,D,20250212,000000,13.8,13.92,13.78,13.9,34274,0
+KSTR.US,D,20250213,000000,13.43,13.6,13.42,13.6,16930,0
+KSTR.US,D,20250214,000000,13.76,13.8299,13.71,13.79,30557,0
+KSTR.US,D,20250218,000000,13.5,13.51,13.36,13.49,22371,0
+KSTR.US,D,20250219,000000,13.68,13.73,13.6406,13.73,28166,0
+KSTR.US,D,20250220,000000,13.88,13.97,13.86,13.97,8769,0
+KSTR.US,D,20250221,000000,14.82,14.92,14.7201,14.92,160313,0
+KSTR.US,D,20250224,000000,14.76,14.84,14.65,14.75,81022,0
+KSTR.US,D,20250225,000000,14.94,14.96,14.81,14.95,64020,0
+KSTR.US,D,20250226,000000,15.15,15.1899,15.03,15.03,84982,0
+KSTR.US,D,20250227,000000,15.0333,15.09,14.86,14.93,17137,0
+KSTR.US,D,20250228,000000,14.42,14.53,14.32,14.42,47972,0
+KSTR.US,D,20250303,000000,14.32,14.32,14.1,14.1,82742,0
+KSTR.US,D,20250304,000000,14.43,14.5999,14.35,14.56,74212,0
+KSTR.US,D,20250305,000000,14.71,14.73,14.49,14.7,65938,0
+KSTR.US,D,20250306,000000,15.24,15.45,15.04,15.12,72258,0
+KSTR.US,D,20250307,000000,14.95,15.06,14.81,14.91,15199,0
+KSTR.US,D,20250310,000000,14.97,14.97,14.72,14.72,13704,0
+KSTR.US,D,20250311,000000,15.0094,15.01,14.8801,14.99,6252,0
+KSTR.US,D,20250312,000000,14.945,15.12,14.7,14.8,21498,0
+KSTR.US,D,20250313,000000,14.4,14.79,14.34,14.54,13752,0
+KSTR.US,D,20250314,000000,14.975,15.1,14.665,15.1,79322,0
+KSTR.US,D,20250317,000000,14.89,15,14.75,14.89,138509,0
+KSTR.US,D,20250318,000000,15.01,15.01,14.77,14.87,44619,0
+KSTR.US,D,20250319,000000,14.67,14.76,14.57,14.71,105506,0
+KSTR.US,D,20250320,000000,14.39,14.397,14.24,14.25,33846,0
+KSTR.US,D,20250321,000000,13.9701,14.074,13.9701,14.05,25840,0
+KSTR.US,D,20250324,000000,14.27,14.27,14.1,14.15,24915,0
+KSTR.US,D,20250325,000000,14,14.08,13.91,13.98,92579,0
+KSTR.US,D,20250326,000000,13.91,13.95,13.9,13.917,3621,0
+KSTR.US,D,20250327,000000,14.08,14.15,14.05,14.15,18858,0
+KSTR.US,D,20250328,000000,13.91,13.94,13.8408,13.93,47158,0
+KSTR.US,D,20250331,000000,13.7901,13.92,13.7713,13.91,26734,0
+KSTR.US,D,20250401,000000,13.86,13.89,13.83,13.88,6653,0
+KSTR.US,D,20250402,000000,13.8,13.84,13.79,13.79,4203,0
+KSTR.US,D,20250403,000000,13.67,13.68,13.585,13.6,83789,0
+KSTR.US,D,20250404,000000,13.0628,13.23,12.95,13.07,131440,0
+KSTR.US,D,20250407,000000,12.3,12.73,11.86,12.04,117435,0
+KSTR.US,D,20250408,000000,12.35,12.46,11.9,11.97,136988,0
+KSTR.US,D,20250409,000000,12.87,13.2001,12.79,13.05,27987,0
+KSTR.US,D,20250410,000000,13.145,13.18,12.95,13.17,106793,0
+KSTR.US,D,20250411,000000,13.4831,13.6,13.4799,13.56,9954,0
+KSTR.US,D,20250414,000000,13.47,13.555,13.45,13.52,22609,0
+KSTR.US,D,20250415,000000,13.38,13.43,13.3401,13.35,4790,0
+KSTR.US,D,20250416,000000,13.52,13.555,13.31,13.48,32808,0
+KSTR.US,D,20250417,000000,13.55,13.59,13.53,13.5469,2677,0
+KSTR.US,D,20250421,000000,13.73,13.88,13.61,13.66,11749,0
+KSTR.US,D,20250422,000000,13.69,13.72,13.63,13.65,2478,0
+KSTR.US,D,20250423,000000,13.65,13.7,13.6,13.7,4421,0
+KSTR.US,D,20250424,000000,13.7,13.7,13.575,13.65,18212,0
+KSTR.US,D,20250425,000000,13.5,13.55,13.5,13.55,10787,0
+KSTR.US,D,20250428,000000,13.5,13.506,13.4869,13.4869,2281,0
+KSTR.US,D,20250429,000000,13.57,13.59,13.57,13.59,5695,0
+KSTR.US,D,20250430,000000,13.61,13.665,13.61,13.64,2822,0
+KSTR.US,D,20250501,000000,13.61,13.61,13.59,13.6,3416,0
+KSTR.US,D,20250502,000000,13.9,13.97,13.89,13.97,6888,0
+KSTR.US,D,20250505,000000,14,14.0493,13.974,13.974,2410,0
+KSTR.US,D,20250506,000000,14.1,14.37,14.055,14.08,73912,0
+KSTR.US,D,20250507,000000,14.05,14.05,13.92,13.93,4743,0
+KSTR.US,D,20250508,000000,13.8905,13.95,13.87,13.95,2900,0
+KSTR.US,D,20250509,000000,13.64,13.84,13.62,13.72,1827,0
+KSTR.US,D,20250512,000000,13.893,14.04,13.87,13.95,7355,0
+KSTR.US,D,20250513,000000,13.68,13.91,13.67,13.91,12752,0
+KSTR.US,D,20250514,000000,13.84,13.86,13.84,13.8514,1681,0
+KSTR.US,D,20250515,000000,13.67,13.67,13.62,13.665,1880,0
+KSTR.US,D,20250516,000000,13.57,13.6,13.5501,13.5809,3179,0
+KSTR.US,D,20250519,000000,13.57,13.66,13.5605,13.66,3675,0
+KSTR.US,D,20250520,000000,13.635,13.66,13.61,13.66,2303,0
+KSTR.US,D,20250521,000000,13.66,13.71,13.6505,13.6534,3149,0
+KSTR.US,D,20250527,000000,13.34,13.39,13.19,13.31,9947,0
+KSTR.US,D,20250528,000000,13.277,13.277,13.22,13.25,4484,0
+KSTR.US,D,20250530,000000,13.33,13.35,13.28,13.3005,3518,0
+KSTR.US,D,20250602,000000,13.3,13.355,13.2809,13.355,1232,0
+KSTR.US,D,20250603,000000,13.49,13.49,13.4401,13.4633,2145,0
+KSTR.US,D,20250604,000000,13.46,13.5802,13.46,13.5802,3873,0
+KSTR.US,D,20250605,000000,13.76,13.78,13.735,13.735,3006,0
+KSTR.US,D,20250606,000000,13.58,13.5982,13.58,13.5982,1091,0
+KSTR.US,D,20250609,000000,13.77,13.87,13.76,13.87,4306,0
+KSTR.US,D,20250610,000000,13.01,13.68,12.97,13.5417,12445,0
+KSTR.US,D,20250612,000000,13.455,13.515,13.455,13.515,1590,0
+KSTR.US,D,20250613,000000,13.375,13.38,13.2985,13.34,10781,0
+KSTR.US,D,20250616,000000,13.33,13.34,13.2901,13.34,8901,0
+KSTR.US,D,20250617,000000,13.2,13.2001,13.14,13.17,5392,0
+KSTR.US,D,20250618,000000,13.19,13.275,13.19,13.23,5416,0
+KSTR.US,D,20250620,000000,13.13,13.21,13.13,13.18,6122,0
+KSTR.US,D,20250623,000000,13.1512,13.2199,13.1,13.2,4127,0
+KSTR.US,D,20250624,000000,13.4145,13.4644,13.4145,13.4644,1091,0
+KSTR.US,D,20250625,000000,13.64,13.76,13.63,13.76,32292,0
+KSTR.US,D,20250626,000000,13.56,13.58,13.535,13.535,3134,0
+KSTR.US,D,20250627,000000,13.53,13.5662,13.36,13.505,16071,0
+KSTR.US,D,20250630,000000,13.7,13.8599,13.5,13.8183,40587,0
+KSTR.US,D,20250701,000000,13.67,13.7,13.6,13.675,2036,0
+KSTR.US,D,20250702,000000,13.46,13.55,13.46,13.55,3097,0
+KSTR.US,D,20250703,000000,13.56,13.56,13.525,13.5488,667,0
+KSTR.US,D,20250707,000000,13.28,13.43,13.28,13.37,13426,0
+KSTR.US,D,20250708,000000,13.5604,13.5932,13.5306,13.5685,5706,0
+KSTR.US,D,20250709,000000,13.5,13.5,13.39,13.4693,766,0
+KSTR.US,D,20250710,000000,13.41,13.4631,13.26,13.4631,17359,0
+KSTR.US,D,20250711,000000,13.55,13.6772,13.55,13.6555,21766,0
+KSTR.US,D,20250714,000000,13.591,13.65,13.59,13.6346,7810,0
+KSTR.US,D,20250715,000000,13.75,13.75,13.6305,13.7,18410,0
+KSTR.US,D,20250716,000000,13.61,13.7,13.61,13.64,5356,0
+KSTR.US,D,20250717,000000,13.725,13.82,13.49,13.76,15765,0
+KSTR.US,D,20250718,000000,13.85,13.905,13.76,13.79,24073,0
+KSTR.US,D,20250721,000000,13.79,13.83,13.78,13.78,7781,0
+KSTR.US,D,20250722,000000,14.0025,14.01,13.91,13.995,12343,0
+KSTR.US,D,20250723,000000,14.01,14.12,14.01,14.08,9989,0
+KSTR.US,D,20250724,000000,14.1658,14.25,14.1658,14.2136,10582,0
+KSTR.US,D,20250725,000000,14.5,14.55,14.33,14.54,39882,0
+KSTR.US,D,20250728,000000,14.54,14.54,14.4112,14.45,17840,0
+KSTR.US,D,20250729,000000,14.7,14.7,14.52,14.67,40261,0
+KSTR.US,D,20250730,000000,14.42,14.52,14.36,14.36,12698,0
+KSTR.US,D,20250731,000000,14.2116,14.34,14.2116,14.31,23768,0
+KSTR.US,D,20250801,000000,14.18,14.18,14.13,14.14,12649,0
+KSTR.US,D,20250804,000000,14.37,14.37,14.3001,14.31,8599,0
+KSTR.US,D,20250805,000000,14.35,14.4395,14.35,14.415,10917,0
+KSTR.US,D,20250806,000000,14.45,14.6,14.45,14.59,5026,0
+KSTR.US,D,20250807,000000,14.6,14.6,14.5651,14.5651,1414,0
+KSTR.US,D,20250808,000000,14.39,14.435,14.39,14.41,24454,0
+KSTR.US,D,20250811,000000,14.48,14.4999,14.46,14.462,2269,0
+KSTR.US,D,20250812,000000,14.79,14.88,14.7706,14.8742,20845,0
+KSTR.US,D,20250813,000000,14.965,15.01,14.965,14.99,9953,0
+KSTR.US,D,20250814,000000,14.9,14.9249,14.81,14.81,4560,0
+KSTR.US,D,20250815,000000,15.1,15.1,15.02,15.02,4155,0
+KSTR.US,D,20250818,000000,15.55,15.555,15.26,15.55,24360,0
+KSTR.US,D,20250819,000000,15.35,15.35,15.28,15.28,14753,0
+KSTR.US,D,20250820,000000,15.81,15.99,15.4,15.99,16552,0
+KSTR.US,D,20250821,000000,15.89,15.94,15.8143,15.9,9562,0
+KSTR.US,D,20250822,000000,16.97,17.337,16.93,17.21,112686,0
+KSTR.US,D,20250825,000000,17.47,17.56,17.39,17.53,97234,0
+KSTR.US,D,20250826,000000,17.6,17.6,17.43,17.43,88709,0
+KSTR.US,D,20250827,000000,17.41,17.63,17.27,17.52,57446,0
+KSTR.US,D,20250828,000000,18.665,18.8294,18.55,18.7,163759,0
+KSTR.US,D,20250829,000000,18.5986,18.685,18.3501,18.63,130009,0
+KSTR.US,D,20250902,000000,18.1041,18.33,17.97,18.29,99447,0
+KSTR.US,D,20250903,000000,17.91,18,17.41,17.89,63505,0
+KSTR.US,D,20250904,000000,16.75,16.85,16.55,16.71,100902,0
+KSTR.US,D,20250905,000000,17.2563,17.58,16.98,17.47,75635,0
+KSTR.US,D,20250908,000000,17.53,17.63,17.44,17.61,71177,0
+KSTR.US,D,20250909,000000,17.29,17.35,17.22,17.2428,65505,0
+KSTR.US,D,20250910,000000,17.31,17.47,17.2801,17.33,69545,0
+KSTR.US,D,20250911,000000,18.13,18.2,18,18.16,133041,0
+KSTR.US,D,20250912,000000,18.25,18.315,18.17,18.3,62500,0
+KSTR.US,D,20250915,000000,18.3,18.31,18.22,18.25,144094,0
+KSTR.US,D,20250916,000000,18.2745,18.43,18.2745,18.43,25635,0
+KSTR.US,D,20250917,000000,18.578,18.76,18.44,18.48,204434,0
+KSTR.US,D,20250918,000000,18.57,18.59,18.45,18.5,84649,0
+KSTR.US,D,20250919,000000,18.45,18.45,18.14,18.14,174025,0
+KSTR.US,D,20250922,000000,18.6,18.7,18.53,18.65,58359,0
+KSTR.US,D,20250923,000000,18.65,18.75,18.52,18.65,84748,0
+KSTR.US,D,20250924,000000,19.33,19.372,19.21,19.3496,66999,0
+KSTR.US,D,20250925,000000,19.5,19.525,19.3963,19.5,183404,0
+KSTR.US,D,20250926,000000,19.125,19.3361,18.92,19.32,63158,0
+KSTR.US,D,20250929,000000,19.4976,19.77,19.4976,19.75,188143,0
+KSTR.US,D,20250930,000000,20,20.12,19.95,20.11,122598,0
+KSTR.US,D,20251001,000000,20.11,20.25,20,20.08,42884,0
+KSTR.US,D,20251002,000000,20.47,20.55,20.24,20.31,110655,0
+KSTR.US,D,20251003,000000,20.22,20.25,20,20.13,94962,0
+KSTR.US,D,20251006,000000,20.12,20.245,20.01,20.22,129842,0
+KSTR.US,D,20251007,000000,20.1145,20.26,19.9305,19.98,64796,0
+KSTR.US,D,20251008,000000,19.92,20.0833,19.86,20.06,65793,0
+KSTR.US,D,20251009,000000,20.55,20.58,20.2503,20.34,107947,0
+KSTR.US,D,20251010,000000,19.33,19.56,18.36,18.61,241719,0
+KSTR.US,D,20251013,000000,19.57,19.7,19.5106,19.7,88960,0
+KSTR.US,D,20251014,000000,18.86,19.1299,18.7824,19.05,82951,0
+KSTR.US,D,20251015,000000,19.12,19.13,18.98,19.11,106996,0
+KSTR.US,D,20251016,000000,19.02,19.09,18.92,18.96,111561,0
+KSTR.US,D,20251017,000000,18.4,18.4999,18.31,18.42,228728,0
+KSTR.US,D,20251020,000000,18.39,18.514,18.3,18.41,245581,0
+KSTR.US,D,20251021,000000,18.72,18.74,18.63,18.66,216130,0
+KSTR.US,D,20251022,000000,18.67,18.78,18.55,18.62,85548,0
+KSTR.US,D,20251023,000000,18.71,18.88,18.63,18.79,69133,0
+KSTR.US,D,20251024,000000,19.56,19.57,19.4383,19.53,77302,0
+KSTR.US,D,20251027,000000,19.87,19.97,19.83,19.934,81864,0
+KSTR.US,D,20251028,000000,19.88,19.9216,19.78,19.86,44645,0
+KSTR.US,D,20251029,000000,20.14,20.17,20.01,20.05,21457,0
+KSTR.US,D,20251030,000000,19.77,19.84,19.66,19.66,22547,0
+KSTR.US,D,20251031,000000,19.1384,19.16,19.0379,19.13,57653,0
+KSTR.US,D,20251103,000000,19,19.01,18.828,18.92,82981,0
+KSTR.US,D,20251104,000000,18.62,18.6999,18.5006,18.58,194531,0
+KSTR.US,D,20251105,000000,18.79,18.97,18.79,18.92,42581,0
+KSTR.US,D,20251106,000000,19.27,19.4,19.17,19.27,96170,0
+KSTR.US,D,20251107,000000,19.04,19.26,18.96,19.23,120691,0
+KSTR.US,D,20251110,000000,19.1,19.18,19.0531,19.14,69347,0
+KSTR.US,D,20251111,000000,19.03,19.03,18.89,18.95,79311,0
+KSTR.US,D,20251112,000000,18.76,18.79,18.66,18.71,35468,0
+KSTR.US,D,20251113,000000,18.95,18.95,18.766,18.83,28801,0
+KSTR.US,D,20251114,000000,18.38,18.5371,18.31,18.44,52320,0
+KSTR.US,D,20251117,000000,18.385,18.385,18.1405,18.24,55432,0
+KSTR.US,D,20251118,000000,18.4372,18.45,18.3,18.39,10376,0
+KSTR.US,D,20251119,000000,18.22,18.25,18.13,18.19,40838,0
+KSTR.US,D,20251120,000000,18,18.04,17.7,17.7,91571,0
+KSTR.US,D,20251121,000000,17.4,17.48,17.23,17.43,146160,0
+KSTR.US,D,20251124,000000,17.68,17.79,17.62,17.74,45679,0
+KSTR.US,D,20251125,000000,17.85,17.88,17.8,17.87,18879,0
+KSTR.US,D,20251126,000000,17.95,18.02,17.8,18.02,68648,0
+KSTR.US,D,20251128,000000,18.19,18.32,18.05,18.19,69561,0
+KSTR.US,D,20251201,000000,18.23,18.34,18.212,18.284,72564,0
+KSTR.US,D,20251202,000000,18.01,18.01,17.95,17.96,17356,0
+KSTR.US,D,20251203,000000,17.76,17.92,17.75,17.898,27472,0
+KSTR.US,D,20251204,000000,17.99,18.0799,17.97,18.03,33246,0
+KSTR.US,D,20251205,000000,18.135,18.1499,18.035,18.08,49408,0
+KSTR.US,D,20251208,000000,18.355,18.49,18.294,18.294,28984,0
+KSTR.US,D,20251209,000000,18.34,18.39,18.26,18.32,33877,0
+KSTR.US,D,20251210,000000,18.385,18.48,18.31,18.44,39223,0
+KSTR.US,D,20251211,000000,18.26,18.31,18.1801,18.2772,30201,0
+KSTR.US,D,20251212,000000,18.51,18.58,18.44,18.54,43659,0
+KSTR.US,D,20251215,000000,18.23,18.25,18.06,18.12,77999,0
+KSTR.US,D,20251216,000000,17.83,17.99,17.82,17.98,290507,0
+KSTR.US,D,20251217,000000,18.23,18.36,18.12,18.12,49289,0
+KSTR.US,D,20251218,000000,18.1356,18.1356,18.05,18.08,19894,0
+KSTR.US,D,20251219,000000,18.0001,18.26,18.0001,18.21,28578,0
+KSTR.US,D,20251222,000000,18.33,18.43,18.2,18.41,54758,0
+KSTR.US,D,20251223,000000,18.49,18.63,18.46,18.6,47628,0
+KSTR.US,D,20251224,000000,18.54,18.66,18.54,18.66,22729,0
+KSTR.US,D,20251226,000000,18.5068,18.69,18.5068,18.69,26184,0
+KSTR.US,D,20251229,000000,18.46,18.66,18.46,18.6,166603,0
+KSTR.US,D,20251230,000000,18.69,18.88,18.6628,18.84,60485,0
+KSTR.US,D,20251231,000000,18.47,18.7623,18.47,18.61,51270,0
+KSTR.US,D,20260102,000000,18.92,19.44,18.84,19.37,114211,0
+KSTR.US,D,20260105,000000,19.33,19.5698,19.25,19.53,78837,0
+KSTR.US,D,20260106,000000,19.76,19.85,19.72,19.75,74100,0
+KSTR.US,D,20260107,000000,19.81,20.0999,19.81,19.96,256136,0
+KSTR.US,D,20260108,000000,20.2,20.37,20.12,20.32,302568,0
+KSTR.US,D,20260109,000000,20.58,20.7995,20.52,20.75,166308,0
+KSTR.US,D,20260112,000000,21.25,21.43,21.1501,21.29,333251,0
+KSTR.US,D,20260113,000000,20.6,20.71,20.44,20.5,283040,0
+KSTR.US,D,20260114,000000,20.79,20.94,20.77,20.94,137963,0
+KSTR.US,D,20260115,000000,21.03,21.15,20.906,21.08,367758,0
+KSTR.US,D,20260116,000000,21.2,21.33,21.02,21.13,468903,0
+KSTR.US,D,20260120,000000,20.86,20.89,20.59,20.63,124644,0
+KSTR.US,D,20260121,000000,21.54,21.75,21.54,21.54,165474,0
+KSTR.US,D,20260122,000000,21.66,21.86,21.62,21.79,123652,0
+KSTR.US,D,20260123,000000,21.82,21.91,21.6907,21.9,78920,0
+KSTR.US,D,20260126,000000,21.595,21.67,21.54,21.59,72452,0
+KSTR.US,D,20260127,000000,21.91,22.13,21.76,21.92,106675,0
+KSTR.US,D,20260128,000000,21.71,21.7699,21.54,21.61,164286,0
+KSTR.US,D,20260129,000000,21.3,21.34,20.935,21.07,3209873,0
+KSTR.US,D,20260130,000000,21.11,21.21,20.92,21,175640,0
+KSTR.US,D,20260202,000000,20.505,20.64,20.4725,20.49,172297,0
+KSTR.US,D,20260203,000000,20.51,20.68,20.39,20.5,154712,0
+KSTR.US,D,20260204,000000,20.36,20.41,20.13,20.17,71443,0
+KSTR.US,D,20260205,000000,20.085,20.135,19.75,19.87,4387978,0
+KSTR.US,D,20260206,000000,20.14,20.3,20.07,20.29,107677,0
+KSTR.US,D,20260209,000000,20.46,20.67,20.4001,20.67,101631,0
+KSTR.US,D,20260210,000000,20.72,20.82,20.6985,20.77,82252,0
+KSTR.US,D,20260211,000000,20.65,20.72,20.3,20.52,74112,0
+KSTR.US,D,20260212,000000,20.9,20.93,20.58,20.67,87170,0
+KSTR.US,D,20260213,000000,20.61,20.9,20.59,20.84,376327,0
+KSTR.US,D,20260217,000000,20.87,21.07,20.7773,20.96,51986,0
+KSTR.US,D,20260218,000000,21.06,21.368,21.02,21.1,667943,0
diff --git a/daily/us/nyse etfs/1/lght.us.txt b/daily/us/nyse etfs/1/lght.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..da69970dcc37dcb781386d7dfafa19c65f232d2a
--- /dev/null
+++ b/daily/us/nyse etfs/1/lght.us.txt	
@@ -0,0 +1,435 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LGHT.US,D,20240111,000000,10.2,10.2,10.08,10.16,43082,0
+LGHT.US,D,20240112,000000,10.14,10.14,10.09,10.0979,8414,0
+LGHT.US,D,20240116,000000,10.02,10.02,9.9332,9.9629,7220,0
+LGHT.US,D,20240117,000000,9.9,9.9,9.845,9.8812,2240,0
+LGHT.US,D,20240118,000000,10.04,10.07,10.02,10.0348,33684,0
+LGHT.US,D,20240119,000000,10.0501,10.0501,10.0501,10.0501,54,0
+LGHT.US,D,20240122,000000,10.1291,10.15,10.11,10.1249,8853,0
+LGHT.US,D,20240123,000000,10.06,10.07,10.0414,10.0414,4570,0
+LGHT.US,D,20240124,000000,10.0036,10.03,9.9578,9.9578,4111,0
+LGHT.US,D,20240125,000000,10.07,10.07,10.0301,10.0301,522,0
+LGHT.US,D,20240126,000000,10.03,10.04,10.0117,10.0117,718,0
+LGHT.US,D,20240129,000000,10.021,10.14,10.021,10.1364,1187,0
+LGHT.US,D,20240130,000000,10.05,10.05,10.025,10.025,1262,0
+LGHT.US,D,20240131,000000,10.07,10.07,9.961,9.961,2084,0
+LGHT.US,D,20240201,000000,10.1103,10.1103,10.1103,10.1103,41,0
+LGHT.US,D,20240202,000000,10.062,10.062,10.0301,10.0301,166,0
+LGHT.US,D,20240205,000000,9.97,9.9722,9.97,9.9722,168,0
+LGHT.US,D,20240206,000000,10.22,10.23,10.2144,10.2144,3354,0
+LGHT.US,D,20240207,000000,10.2369,10.2369,10.2369,10.2369,61,0
+LGHT.US,D,20240208,000000,10.2034,10.2124,10.2034,10.2124,524,0
+LGHT.US,D,20240209,000000,10.1999,10.1999,10.1558,10.1558,201,0
+LGHT.US,D,20240212,000000,10.1899,10.2,10.15,10.1652,630,0
+LGHT.US,D,20240213,000000,10,10,9.9785,9.9785,310,0
+LGHT.US,D,20240214,000000,10.11,10.16,10.1099,10.1407,1005,0
+LGHT.US,D,20240215,000000,10.29,10.29,10.25,10.25,763,0
+LGHT.US,D,20240216,000000,10.2249,10.2249,10.2249,10.2249,180,0
+LGHT.US,D,20240220,000000,10.25,10.25,10.19,10.19,1041,0
+LGHT.US,D,20240221,000000,10.19,10.19,10.1379,10.1379,113,0
+LGHT.US,D,20240222,000000,10.32,10.3714,10.29,10.3714,603,0
+LGHT.US,D,20240223,000000,10.3509,10.3509,10.3509,10.3509,116,0
+LGHT.US,D,20240226,000000,10.36,10.38,10.3497,10.3497,788,0
+LGHT.US,D,20240227,000000,10.3799,10.3799,10.3687,10.3687,152,0
+LGHT.US,D,20240228,000000,10.2571,10.2773,10.2571,10.2773,299,0
+LGHT.US,D,20240229,000000,10.28,10.28,10.2475,10.2475,1251,0
+LGHT.US,D,20240301,000000,10.4158,10.4158,10.4158,10.4158,63,0
+LGHT.US,D,20240304,000000,10.47,10.47,10.465,10.465,1075,0
+LGHT.US,D,20240305,000000,10.33,10.33,10.33,10.33,97,0
+LGHT.US,D,20240306,000000,10.53,10.5699,10.53,10.5321,478,0
+LGHT.US,D,20240307,000000,10.71,10.75,10.6981,10.6981,356,0
+LGHT.US,D,20240308,000000,10.81,10.81,10.74,10.77,4381,0
+LGHT.US,D,20240311,000000,10.6766,10.6766,10.6766,10.6766,66,0
+LGHT.US,D,20240312,000000,10.751,10.751,10.751,10.751,95,0
+LGHT.US,D,20240313,000000,10.65,10.65,10.604,10.604,221,0
+LGHT.US,D,20240314,000000,10.5285,10.5285,10.5285,10.5285,80,0
+LGHT.US,D,20240315,000000,10.5262,10.5262,10.5262,10.5262,322,0
+LGHT.US,D,20240318,000000,10.62,10.62,10.5638,10.5638,463,0
+LGHT.US,D,20240319,000000,10.61,10.61,10.56,10.56,1400,0
+LGHT.US,D,20240320,000000,10.57,10.57,10.5566,10.5566,677,0
+LGHT.US,D,20240321,000000,10.71,10.71,10.5606,10.567,477,0
+LGHT.US,D,20240322,000000,10.5163,10.5163,10.5163,10.5163,5,0
+LGHT.US,D,20240325,000000,10.5684,10.5684,10.5684,10.5684,33,0
+LGHT.US,D,20240326,000000,10.5988,10.5988,10.5988,10.5988,21,0
+LGHT.US,D,20240327,000000,10.7254,10.7254,10.7254,10.7254,154,0
+LGHT.US,D,20240328,000000,10.7126,10.7126,10.7126,10.7126,113,0
+LGHT.US,D,20240401,000000,10.61,10.63,10.5932,10.5932,1633,0
+LGHT.US,D,20240402,000000,10.41,10.41,10.3981,10.3981,348,0
+LGHT.US,D,20240403,000000,10.45,10.45,10.41,10.42,758,0
+LGHT.US,D,20240404,000000,10.3131,10.3131,10.3131,10.3131,15,0
+LGHT.US,D,20240405,000000,10.4401,10.4601,10.44,10.4471,2207,0
+LGHT.US,D,20240408,000000,10.46,10.4648,10.46,10.4648,462,0
+LGHT.US,D,20240409,000000,10.51,10.5734,10.51,10.5734,221,0
+LGHT.US,D,20240410,000000,10.49,10.5,10.4594,10.4594,5327,0
+LGHT.US,D,20240411,000000,10.4698,10.4698,10.4698,10.4698,10,0
+LGHT.US,D,20240412,000000,10.3119,10.3119,10.2452,10.2452,160,0
+LGHT.US,D,20240415,000000,10.1539,10.1539,10.1539,10.1539,53,0
+LGHT.US,D,20240416,000000,10.1,10.1217,10.1,10.1217,386,0
+LGHT.US,D,20240417,000000,10.0186,10.0186,10.0186,10.0186,28,0
+LGHT.US,D,20240418,000000,10.01,10.05,9.9503,9.9503,1615,0
+LGHT.US,D,20240419,000000,9.977,9.977,9.977,9.977,155,0
+LGHT.US,D,20240422,000000,9.95,10.0066,9.95,10.0066,1015,0
+LGHT.US,D,20240423,000000,10.1942,10.1942,10.1942,10.1942,10,0
+LGHT.US,D,20240424,000000,10.2342,10.2342,10.2342,10.2342,50,0
+LGHT.US,D,20240425,000000,10.1416,10.1416,10.1416,10.1416,18,0
+LGHT.US,D,20240426,000000,10.12,10.22,10.12,10.2064,1502,0
+LGHT.US,D,20240429,000000,10.36,10.39,10.36,10.3724,1029,0
+LGHT.US,D,20240430,000000,10.19,10.21,10.19,10.2,1204,0
+LGHT.US,D,20240501,000000,10.16,10.2754,10.16,10.2754,610,0
+LGHT.US,D,20240502,000000,10.2627,10.2627,10.2627,10.2627,7,0
+LGHT.US,D,20240503,000000,10.38,10.3861,10.38,10.3861,246,0
+LGHT.US,D,20240506,000000,10.4227,10.4227,10.4227,10.4227,2,0
+LGHT.US,D,20240507,000000,10.4737,10.4737,10.4737,10.4737,2,0
+LGHT.US,D,20240508,000000,10.35,10.37,10.35,10.3584,1201,0
+LGHT.US,D,20240509,000000,10.4111,10.4111,10.4111,10.4111,12,0
+LGHT.US,D,20240510,000000,10.42,10.42,10.4108,10.4108,550,0
+LGHT.US,D,20240513,000000,10.4,10.4,10.318,10.318,641,0
+LGHT.US,D,20240514,000000,10.4248,10.4248,10.4248,10.4248,189,0
+LGHT.US,D,20240515,000000,10.666,10.666,10.666,10.666,75,0
+LGHT.US,D,20240516,000000,10.7072,10.7072,10.7072,10.7072,2,0
+LGHT.US,D,20240517,000000,10.6562,10.6562,10.6562,10.6562,20,0
+LGHT.US,D,20240520,000000,10.53,10.66,10.53,10.66,1518,0
+LGHT.US,D,20240521,000000,10.6427,10.72,10.6427,10.6995,1636,0
+LGHT.US,D,20240522,000000,10.7739,10.7739,10.7739,10.7739,91,0
+LGHT.US,D,20240523,000000,10.7,10.7,10.6345,10.6345,964,0
+LGHT.US,D,20240524,000000,10.7398,10.7624,10.7398,10.7624,319,0
+LGHT.US,D,20240528,000000,10.6228,10.6228,10.6228,10.6228,684,0
+LGHT.US,D,20240529,000000,10.68,10.68,10.5167,10.5167,1028,0
+LGHT.US,D,20240530,000000,10.56,10.56,10.5258,10.5258,319,0
+LGHT.US,D,20240531,000000,10.4229,10.4229,10.4229,10.4229,179,0
+LGHT.US,D,20240603,000000,10.394,10.394,10.394,10.394,180,0
+LGHT.US,D,20240604,000000,10.29,10.475,10.29,10.475,344,0
+LGHT.US,D,20240605,000000,10.6326,10.6326,10.6326,10.6326,7,0
+LGHT.US,D,20240606,000000,10.6462,10.6462,10.6462,10.6462,13,0
+LGHT.US,D,20240607,000000,10.5904,10.5904,10.5904,10.5904,2,0
+LGHT.US,D,20240610,000000,10.4939,10.5579,10.4939,10.5579,494,0
+LGHT.US,D,20240611,000000,10.5282,10.5282,10.5282,10.5282,44,0
+LGHT.US,D,20240612,000000,10.6421,10.6421,10.6421,10.6421,50,0
+LGHT.US,D,20240613,000000,10.56,10.56,10.531,10.531,500,0
+LGHT.US,D,20240614,000000,10.4584,10.4584,10.4584,10.4584,5,0
+LGHT.US,D,20240617,000000,10.4286,10.4286,10.4286,10.4286,105,0
+LGHT.US,D,20240618,000000,10.415,10.45,10.415,10.417,1032,0
+LGHT.US,D,20240620,000000,10.4305,10.4305,10.4305,10.4305,122,0
+LGHT.US,D,20240621,000000,10.4289,10.4289,10.4289,10.4289,22,0
+LGHT.US,D,20240624,000000,10.325,10.325,10.325,10.325,6,0
+LGHT.US,D,20240625,000000,10.3663,10.3663,10.3663,10.3663,39,0
+LGHT.US,D,20240626,000000,10.3469,10.3469,10.3469,10.3469,45,0
+LGHT.US,D,20240627,000000,10.3949,10.3949,10.3949,10.3949,103,0
+LGHT.US,D,20240628,000000,10.316,10.316,10.316,10.316,5,0
+LGHT.US,D,20240701,000000,10.1924,10.1924,10.1924,10.1924,37,0
+LGHT.US,D,20240702,000000,10.1939,10.1939,10.1939,10.1939,93,0
+LGHT.US,D,20240703,000000,10.1882,10.1882,10.1882,10.1882,50,0
+LGHT.US,D,20240705,000000,10.319,10.319,10.319,10.319,38,0
+LGHT.US,D,20240708,000000,10.2763,10.2763,10.2763,10.2763,42,0
+LGHT.US,D,20240709,000000,10.18,10.28,10.18,10.27,3253,0
+LGHT.US,D,20240710,000000,10.315,10.315,10.315,10.315,170,0
+LGHT.US,D,20240711,000000,10.498,10.498,10.498,10.498,51,0
+LGHT.US,D,20240712,000000,10.52,10.54,10.52,10.5399,311,0
+LGHT.US,D,20240715,000000,10.4499,10.4499,10.4499,10.4499,54,0
+LGHT.US,D,20240716,000000,10.58,10.5821,10.58,10.5821,174,0
+LGHT.US,D,20240717,000000,10.498,10.498,10.498,10.498,25,0
+LGHT.US,D,20240718,000000,10.2912,10.2912,10.2912,10.2912,11,0
+LGHT.US,D,20240719,000000,10.469,10.469,10.469,10.469,2,0
+LGHT.US,D,20240722,000000,10.62,10.62,10.562,10.6142,955,0
+LGHT.US,D,20240723,000000,10.5611,10.5611,10.5611,10.5611,7,0
+LGHT.US,D,20240724,000000,10.4964,10.4964,10.4964,10.4964,26,0
+LGHT.US,D,20240725,000000,10.5,10.5,10.358,10.358,223,0
+LGHT.US,D,20240726,000000,10.0044,10.0044,10.0044,10.0044,32,0
+LGHT.US,D,20240729,000000,10.21,10.21,10.1453,10.1453,885,0
+LGHT.US,D,20240730,000000,10.1296,10.1296,10.1296,10.1296,100,0
+LGHT.US,D,20240731,000000,10.16,10.19,10.1115,10.1115,711,0
+LGHT.US,D,20240801,000000,10.0052,10.0052,10.0052,10.0052,150,0
+LGHT.US,D,20240802,000000,9.9779,9.9779,9.9779,9.9779,10,0
+LGHT.US,D,20240805,000000,9.7695,9.7695,9.7695,9.7695,178,0
+LGHT.US,D,20240806,000000,9.96,9.9601,9.9229,9.9229,205,0
+LGHT.US,D,20240807,000000,9.7639,9.7639,9.7639,9.7639,51,0
+LGHT.US,D,20240808,000000,9.92,9.9983,9.92,9.9983,377,0
+LGHT.US,D,20240809,000000,10.0459,10.0459,10.0459,10.0459,11,0
+LGHT.US,D,20240812,000000,9.9987,9.9987,9.9987,9.9987,118,0
+LGHT.US,D,20240813,000000,10.15,10.23,10.15,10.1636,1000,0
+LGHT.US,D,20240814,000000,10.19,10.19,10.1595,10.1595,2504,0
+LGHT.US,D,20240815,000000,10.34,10.34,10.3108,10.3108,201,0
+LGHT.US,D,20240816,000000,10.3489,10.3489,10.3489,10.3489,37,0
+LGHT.US,D,20240819,000000,10.4807,10.4807,10.4807,10.4807,50,0
+LGHT.US,D,20240820,000000,10.41,10.41,10.3626,10.3626,2362,0
+LGHT.US,D,20240821,000000,10.4554,10.4554,10.4554,10.4554,3,0
+LGHT.US,D,20240822,000000,10.3989,10.3989,10.3989,10.3989,30,0
+LGHT.US,D,20240823,000000,10.5364,10.5364,10.5364,10.5364,207,0
+LGHT.US,D,20240826,000000,10.4572,10.4572,10.4572,10.4572,148,0
+LGHT.US,D,20240827,000000,10.54,10.54,10.525,10.525,404,0
+LGHT.US,D,20240828,000000,10.52,10.52,10.4934,10.4934,1075,0
+LGHT.US,D,20240829,000000,10.5,10.66,10.5,10.5952,1700,0
+LGHT.US,D,20240830,000000,10.58,10.5949,10.58,10.5949,227,0
+LGHT.US,D,20240903,000000,10.555,10.6199,10.5,10.6199,337,0
+LGHT.US,D,20240904,000000,10.4824,10.4824,10.4824,10.4824,181,0
+LGHT.US,D,20240905,000000,10.43,10.43,10.4161,10.4161,167,0
+LGHT.US,D,20240906,000000,10.3417,10.3417,10.3417,10.3417,215,0
+LGHT.US,D,20240909,000000,10.4108,10.4481,10.4108,10.4481,268,0
+LGHT.US,D,20240910,000000,10.4804,10.4804,10.4804,10.4804,55,0
+LGHT.US,D,20240911,000000,10.6,10.6,10.5606,10.5606,353,0
+LGHT.US,D,20240912,000000,10.5735,10.5735,10.5735,10.5735,8,0
+LGHT.US,D,20240913,000000,10.58,10.6537,10.58,10.6537,104,0
+LGHT.US,D,20240916,000000,10.74,10.74,10.6917,10.6917,330,0
+LGHT.US,D,20240917,000000,10.6551,10.6551,10.6551,10.6551,56,0
+LGHT.US,D,20240918,000000,10.78,10.78,10.6002,10.6002,389,0
+LGHT.US,D,20240919,000000,10.69,10.715,10.69,10.715,264,0
+LGHT.US,D,20240920,000000,10.62,10.62,10.5749,10.5749,237,0
+LGHT.US,D,20240923,000000,10.63,10.63,10.5636,10.5636,193,0
+LGHT.US,D,20240924,000000,10.585,10.585,10.585,10.585,302,0
+LGHT.US,D,20240925,000000,10.59,10.61,10.5541,10.5541,660,0
+LGHT.US,D,20240926,000000,10.6311,10.6311,10.6311,10.6311,75,0
+LGHT.US,D,20240927,000000,10.7,10.73,10.6706,10.6706,1063,0
+LGHT.US,D,20241001,000000,10.6313,10.6313,10.6313,10.6313,13,0
+LGHT.US,D,20241002,000000,10.66,10.66,10.6187,10.6187,1012,0
+LGHT.US,D,20241003,000000,10.496,10.496,10.496,10.496,9,0
+LGHT.US,D,20241004,000000,10.54,10.61,10.54,10.5574,484,0
+LGHT.US,D,20241007,000000,10.43,10.47,10.4109,10.4109,276,0
+LGHT.US,D,20241008,000000,10.52,10.53,10.43,10.4919,2637,0
+LGHT.US,D,20241009,000000,10.5516,10.5516,10.5516,10.5516,13,0
+LGHT.US,D,20241010,000000,10.54,10.55,10.54,10.5449,1903,0
+LGHT.US,D,20241011,000000,10.5554,10.5554,10.5554,10.5554,84,0
+LGHT.US,D,20241014,000000,10.5201,10.62,10.5201,10.5927,6849,0
+LGHT.US,D,20241015,000000,10.6,10.6,10.4784,10.4784,200,0
+LGHT.US,D,20241016,000000,10.5141,10.5141,10.5141,10.5141,206,0
+LGHT.US,D,20241017,000000,10.52,10.54,10.4307,10.5148,7350,0
+LGHT.US,D,20241018,000000,10.69,10.69,10.683,10.683,185,0
+LGHT.US,D,20241021,000000,10.5618,10.65,10.5618,10.5912,1326,0
+LGHT.US,D,20241022,000000,10.5517,10.5517,10.5517,10.5517,127,0
+LGHT.US,D,20241023,000000,10.43,10.4776,10.43,10.4776,390,0
+LGHT.US,D,20241024,000000,10.4425,10.4425,10.4425,10.4425,20,0
+LGHT.US,D,20241025,000000,10.4469,10.4469,10.4469,10.4469,968,0
+LGHT.US,D,20241028,000000,10.3718,10.3718,10.3718,10.3718,59,0
+LGHT.US,D,20241029,000000,10.3584,10.3584,10.3584,10.3584,71,0
+LGHT.US,D,20241030,000000,10.42,10.43,10.41,10.41,1098,0
+LGHT.US,D,20241031,000000,10.24,10.3,10.2235,10.2235,563,0
+LGHT.US,D,20241101,000000,10.2539,10.2539,10.2539,10.2539,106,0
+LGHT.US,D,20241104,000000,10.2963,10.2963,10.2963,10.2963,91,0
+LGHT.US,D,20241105,000000,10.4042,10.4042,10.4042,10.4042,91,0
+LGHT.US,D,20241106,000000,10.41,10.54,10.41,10.4939,4017,0
+LGHT.US,D,20241107,000000,10.62,10.69,10.61,10.6448,4448,0
+LGHT.US,D,20241108,000000,10.6963,10.6963,10.6963,10.6963,9,0
+LGHT.US,D,20241111,000000,10.69,10.6907,10.69,10.6907,197,0
+LGHT.US,D,20241112,000000,10.69,10.69,10.616,10.616,207,0
+LGHT.US,D,20241113,000000,10.55,10.55,10.4742,10.4742,1027,0
+LGHT.US,D,20241115,000000,10.2362,10.2604,10.2362,10.2604,420,0
+LGHT.US,D,20241118,000000,10.28,10.34,10.28,10.2824,676,0
+LGHT.US,D,20241120,000000,10.27,10.3146,10.24,10.3146,5018,0
+LGHT.US,D,20241125,000000,10.55,10.66,10.55,10.6047,610,0
+LGHT.US,D,20241127,000000,10.65,10.65,10.65,10.65,190,0
+LGHT.US,D,20241202,000000,10.65,10.68,10.6261,10.6261,1105,0
+LGHT.US,D,20241206,000000,10.6,10.6327,10.6,10.6327,236,0
+LGHT.US,D,20241211,000000,10.73,10.73,10.6497,10.6497,819,0
+LGHT.US,D,20241212,000000,10.6359,10.7,10.5656,10.5656,1088,0
+LGHT.US,D,20241218,000000,10.47,10.47,10.2406,10.2406,591,0
+LGHT.US,D,20241219,000000,10.26,10.26,10.1543,10.1543,120,0
+LGHT.US,D,20241220,000000,10.42,10.5,10.3321,10.3321,1011,0
+LGHT.US,D,20241223,000000,10.38,10.41,10.3101,10.3101,438,0
+LGHT.US,D,20241224,000000,10.35,10.36,10.3,10.3391,2350,0
+LGHT.US,D,20241226,000000,10.36,10.39,10.36,10.39,291,0
+LGHT.US,D,20241227,000000,9.855,10.37,9.855,10.3407,3293,0
+LGHT.US,D,20241230,000000,10.23,10.23,10.2069,10.2069,1053,0
+LGHT.US,D,20241231,000000,10.205,10.205,10.1638,10.1638,10505,0
+LGHT.US,D,20250102,000000,10.18,10.23,10.18,10.23,15655,0
+LGHT.US,D,20250103,000000,10.34,10.34,10.3354,10.3354,408,0
+LGHT.US,D,20250107,000000,10.57,10.66,10.52,10.5301,11543,0
+LGHT.US,D,20250108,000000,10.54,10.54,10.5116,10.5116,526,0
+LGHT.US,D,20250114,000000,10.3599,10.3662,10.3499,10.3662,310,0
+LGHT.US,D,20250116,000000,10.5049,10.61,10.5049,10.585,6430,0
+LGHT.US,D,20250117,000000,10.6798,10.69,10.665,10.665,1044,0
+LGHT.US,D,20250121,000000,10.89,10.94,10.8899,10.9368,1705,0
+LGHT.US,D,20250123,000000,11.0299,11.06,11.0299,11.055,1817,0
+LGHT.US,D,20250124,000000,11.022,11.022,10.95,10.996,967,0
+LGHT.US,D,20250127,000000,11.07,11.07,10.97,11.0044,607,0
+LGHT.US,D,20250129,000000,11,11,10.9733,10.9733,133,0
+LGHT.US,D,20250130,000000,11.14,11.15,11.1166,11.1166,302,0
+LGHT.US,D,20250131,000000,11.09,11.09,10.9426,10.9426,12427,0
+LGHT.US,D,20250203,000000,10.76,11.05,10.76,11.05,7224,0
+LGHT.US,D,20250204,000000,10.92,10.92,10.64,10.64,2523,0
+LGHT.US,D,20250205,000000,10.96,10.9912,10.96,10.9912,1465,0
+LGHT.US,D,20250206,000000,11.04,11.04,11.0195,11.0195,116,0
+LGHT.US,D,20250207,000000,11.0899,11.0999,10.9886,10.9886,1136,0
+LGHT.US,D,20250210,000000,11.08,11.08,11.08,11.08,132,0
+LGHT.US,D,20250212,000000,10.88,11.18,10.8699,10.8956,1891,0
+LGHT.US,D,20250213,000000,11.025,11.08,11.02,11.0744,5891,0
+LGHT.US,D,20250218,000000,11.06,11.14,11.06,11.102,3005,0
+LGHT.US,D,20250219,000000,11.05,11.07,11.0368,11.0368,854,0
+LGHT.US,D,20250220,000000,10.9999,10.9999,10.95,10.9587,1131,0
+LGHT.US,D,20250225,000000,10.75,10.75,10.7193,10.7193,1118,0
+LGHT.US,D,20250226,000000,10.8399,10.87,10.78,10.8314,6795,0
+LGHT.US,D,20250227,000000,10.7,10.7,10.56,10.56,107,0
+LGHT.US,D,20250228,000000,10.54,10.5967,10.5302,10.5967,1538,0
+LGHT.US,D,20250303,000000,10.67,10.67,10.5225,10.5225,427,0
+LGHT.US,D,20250305,000000,10.4386,10.5245,10.4386,10.5245,118,0
+LGHT.US,D,20250306,000000,10.3906,10.3906,10.3645,10.3645,252,0
+LGHT.US,D,20250307,000000,10.205,10.3601,10.205,10.3601,4812,0
+LGHT.US,D,20250310,000000,10.14,10.21,10.05,10.0672,1163,0
+LGHT.US,D,20250311,000000,10.0343,10.0343,10.0013,10.0013,249,0
+LGHT.US,D,20250312,000000,10.0358,10.0358,10.0038,10.0038,295,0
+LGHT.US,D,20250313,000000,9.885,9.99,9.7903,9.7903,1602,0
+LGHT.US,D,20250314,000000,9.91,9.99,9.91,9.9787,3243,0
+LGHT.US,D,20250318,000000,9.9643,10,9.95,9.9976,685,0
+LGHT.US,D,20250321,000000,10,10,9.9492,9.9817,464,0
+LGHT.US,D,20250325,000000,10.2,10.2,10.1306,10.1306,311,0
+LGHT.US,D,20250327,000000,10,10,9.9483,9.9483,11537,0
+LGHT.US,D,20250328,000000,9.88,9.88,9.805,9.8183,14314,0
+LGHT.US,D,20250331,000000,9.69,9.7901,9.6899,9.7901,1019,0
+LGHT.US,D,20250402,000000,9.7531,9.814,9.7531,9.814,8100,0
+LGHT.US,D,20250403,000000,9.53,9.53,9.3961,9.3961,18229,0
+LGHT.US,D,20250404,000000,8.94,8.94,8.8459,8.8459,11333,0
+LGHT.US,D,20250407,000000,8.5839,8.9133,8.42,8.9133,9474,0
+LGHT.US,D,20250408,000000,9.16,9.16,8.74,8.74,32723,0
+LGHT.US,D,20250410,000000,9.12,9.16,9.05,9.1042,19012,0
+LGHT.US,D,20250411,000000,9.1939,9.2368,9.08,9.2368,316,0
+LGHT.US,D,20250416,000000,9.25,9.25,9.16,9.23,2561,0
+LGHT.US,D,20250417,000000,9.2,9.22,9.19,9.22,2551,0
+LGHT.US,D,20250421,000000,9.04,9.07,9.035,9.07,914,0
+LGHT.US,D,20250422,000000,9.18,9.23,9.17,9.2287,3851,0
+LGHT.US,D,20250423,000000,9.41,9.43,9.4099,9.43,900,0
+LGHT.US,D,20250425,000000,9.73,9.74,9.7,9.7389,5305,0
+LGHT.US,D,20250428,000000,9.82,9.82,9.7399,9.7589,1463,0
+LGHT.US,D,20250429,000000,9.75,9.77,9.71,9.77,3817,0
+LGHT.US,D,20250430,000000,9.74,9.83,9.74,9.8241,714,0
+LGHT.US,D,20250501,000000,9.81,9.81,9.7517,9.7517,5400,0
+LGHT.US,D,20250502,000000,10.03,10.05,10,10.05,1303,0
+LGHT.US,D,20250505,000000,9.94,9.98,9.94,9.98,367,0
+LGHT.US,D,20250506,000000,9.85,9.85,9.802,9.802,306,0
+LGHT.US,D,20250507,000000,9.83,9.8444,9.83,9.8444,109,0
+LGHT.US,D,20250508,000000,10,10,9.92,9.92,229,0
+LGHT.US,D,20250509,000000,10.03,10.04,10.03,10.04,241,0
+LGHT.US,D,20250512,000000,10.25,10.2983,10.25,10.2983,422,0
+LGHT.US,D,20250513,000000,10.32,10.32,10.3,10.3,514,0
+LGHT.US,D,20250514,000000,10.27,10.27,10.2,10.2031,1733,0
+LGHT.US,D,20250515,000000,10.21,10.244,10.21,10.244,361,0
+LGHT.US,D,20250516,000000,10.2299,10.2905,10.2299,10.2905,1203,0
+LGHT.US,D,20250519,000000,10.26,10.3387,10.26,10.3387,329,0
+LGHT.US,D,20250520,000000,10.27,10.35,10.27,10.35,355,0
+LGHT.US,D,20250521,000000,10.29,10.29,10.0958,10.0958,3916,0
+LGHT.US,D,20250527,000000,10.14,10.14,10.12,10.14,429,0
+LGHT.US,D,20250528,000000,10.11,10.11,10.08,10.09,1789,0
+LGHT.US,D,20250602,000000,10.2699,10.2699,10.264,10.264,313,0
+LGHT.US,D,20250603,000000,10.2998,10.36,10.2998,10.35,2953,0
+LGHT.US,D,20250604,000000,10.36,10.37,10.34,10.3499,345,0
+LGHT.US,D,20250605,000000,10.35,10.43,10.34,10.4,4784,0
+LGHT.US,D,20250606,000000,10.4314,10.445,10.4178,10.4178,258,0
+LGHT.US,D,20250609,000000,10.33,10.35,10.32,10.32,2026,0
+LGHT.US,D,20250610,000000,10.36,10.37,10.355,10.37,572,0
+LGHT.US,D,20250611,000000,10.31,10.31,10.3,10.31,853,0
+LGHT.US,D,20250612,000000,10.25,10.25,10.25,10.25,405,0
+LGHT.US,D,20250616,000000,10.18,10.212,10.18,10.212,380,0
+LGHT.US,D,20250617,000000,10.13,10.13,10.06,10.09,7796,0
+LGHT.US,D,20250618,000000,10.05,10.1,10.05,10.07,3013,0
+LGHT.US,D,20250620,000000,10.06,10.08,10.06,10.08,830,0
+LGHT.US,D,20250623,000000,10.11,10.15,10.07,10.15,980,0
+LGHT.US,D,20250624,000000,10.25,10.3504,10.25,10.3504,1130,0
+LGHT.US,D,20250625,000000,10.34,10.34,10.31,10.31,861,0
+LGHT.US,D,20250626,000000,10.4,10.4,10.4,10.4,414,0
+LGHT.US,D,20250627,000000,10.41,10.44,10.41,10.41,1726,0
+LGHT.US,D,20250630,000000,10.4,10.46,10.4,10.42,16363,0
+LGHT.US,D,20250701,000000,10.42,10.43,10.42,10.42,575,0
+LGHT.US,D,20250702,000000,10.5,10.5,10.4909,10.4909,3334,0
+LGHT.US,D,20250703,000000,10.4899,10.4899,10.4768,10.4768,725,0
+LGHT.US,D,20250707,000000,10.45,10.45,10.34,10.36,1344,0
+LGHT.US,D,20250708,000000,10.43,10.43,10.4,10.4,7544,0
+LGHT.US,D,20250709,000000,10.36,10.4564,10.36,10.4564,1428,0
+LGHT.US,D,20250710,000000,10.51,10.52,10.51,10.52,398,0
+LGHT.US,D,20250711,000000,10.37,10.37,10.3,10.3,959,0
+LGHT.US,D,20250714,000000,10.33,10.33,10.3082,10.3082,747,0
+LGHT.US,D,20250715,000000,10.31,10.31,10.2206,10.2206,203,0
+LGHT.US,D,20250716,000000,10.22,10.273,10.22,10.273,448,0
+LGHT.US,D,20250717,000000,10.27,10.29,10.25,10.27,5900,0
+LGHT.US,D,20250722,000000,10.37,10.43,10.37,10.43,2259,0
+LGHT.US,D,20250724,000000,10.58,10.58,10.545,10.545,442,0
+LGHT.US,D,20250725,000000,10.58,10.6126,10.58,10.6126,143,0
+LGHT.US,D,20250728,000000,10.6399,10.6399,10.565,10.565,1121,0
+LGHT.US,D,20250729,000000,10.62,10.62,10.5791,10.5791,660,0
+LGHT.US,D,20250730,000000,10.5399,10.59,10.4825,10.4825,1788,0
+LGHT.US,D,20250731,000000,10.29,10.29,10.105,10.105,2178,0
+LGHT.US,D,20250801,000000,10.07,10.07,10.0694,10.0694,578,0
+LGHT.US,D,20250804,000000,10.17,10.18,10.16,10.18,796,0
+LGHT.US,D,20250805,000000,10.13,10.13,10.09,10.1,1580,0
+LGHT.US,D,20250806,000000,10.01,10.08,9.975,9.9851,950,0
+LGHT.US,D,20250807,000000,10.1,10.105,10.02,10.0707,1617,0
+LGHT.US,D,20250808,000000,10.17,10.2,10.17,10.2,250,0
+LGHT.US,D,20250812,000000,10.2,10.2438,10.2,10.2438,230,0
+LGHT.US,D,20250813,000000,10.325,10.385,10.325,10.3788,749,0
+LGHT.US,D,20250814,000000,10.26,10.3049,10.26,10.3049,295,0
+LGHT.US,D,20250818,000000,10.39,10.4105,10.39,10.4105,323,0
+LGHT.US,D,20250819,000000,10.39,10.4144,10.39,10.405,3800,0
+LGHT.US,D,20250820,000000,10.4799,10.4799,10.43,10.4688,800,0
+LGHT.US,D,20250821,000000,10.4,10.41,10.3494,10.3494,471,0
+LGHT.US,D,20250822,000000,10.48,10.578,10.48,10.578,252,0
+LGHT.US,D,20250827,000000,10.34,10.39,10.34,10.3885,1068,0
+LGHT.US,D,20250828,000000,10.28,10.29,10.26,10.26,2373,0
+LGHT.US,D,20250829,000000,10.25,10.29,10.25,10.29,982,0
+LGHT.US,D,20250902,000000,10.14,10.17,10.13,10.1521,2907,0
+LGHT.US,D,20250903,000000,10.14,10.14,10.1078,10.1078,1175,0
+LGHT.US,D,20250904,000000,10.2535,10.28,10.2535,10.28,411,0
+LGHT.US,D,20250905,000000,10.38,10.4278,10.38,10.4278,165,0
+LGHT.US,D,20250908,000000,10.3891,10.4532,10.3891,10.4532,8433,0
+LGHT.US,D,20250909,000000,10.48,10.48,10.4,10.43,20731,0
+LGHT.US,D,20250910,000000,10.4,10.47,10.2101,10.24,13133,0
+LGHT.US,D,20250911,000000,10.35,10.39,10.35,10.38,3465,0
+LGHT.US,D,20250912,000000,10.28,10.28,10.22,10.22,1156,0
+LGHT.US,D,20250915,000000,10.25,10.25,10.17,10.17,1482,0
+LGHT.US,D,20250916,000000,10.22,10.22,10.197,10.197,542,0
+LGHT.US,D,20250917,000000,10.17,10.17,10.14,10.14,1648,0
+LGHT.US,D,20250919,000000,10.1162,10.1162,10.0895,10.0895,262,0
+LGHT.US,D,20250923,000000,10.2,10.2,10.14,10.14,2509,0
+LGHT.US,D,20250924,000000,10.06,10.0601,10.04,10.04,3778,0
+LGHT.US,D,20250925,000000,9.81,9.85,9.81,9.85,660,0
+LGHT.US,D,20251001,000000,10.12,10.12,9.98,10.05,1870,0
+LGHT.US,D,20251002,000000,10.06,10.2,10.06,10.2,1030,0
+LGHT.US,D,20251003,000000,10.31,10.31,10.3,10.3,357,0
+LGHT.US,D,20251007,000000,10.305,10.305,10.24,10.2468,498,0
+LGHT.US,D,20251010,000000,9.979,9.989,9.9308,9.9308,5065,0
+LGHT.US,D,20251022,000000,10.61,10.62,10.55,10.58,3360,0
+LGHT.US,D,20251028,000000,10.6178,10.6178,10.55,10.55,214,0
+LGHT.US,D,20251104,000000,10.3105,10.3143,10.3,10.3017,3802,0
+LGHT.US,D,20251105,000000,10.17,10.17,10.1598,10.1598,258,0
+LGHT.US,D,20251106,000000,10.0995,10.1299,10.0995,10.1299,1905,0
+LGHT.US,D,20251107,000000,10.08,10.08,10.0742,10.0742,1287,0
+LGHT.US,D,20251112,000000,10.4197,10.43,10.395,10.395,445,0
+LGHT.US,D,20251113,000000,10.3,10.3,10.215,10.215,762,0
+LGHT.US,D,20251119,000000,9.9,9.9396,9.9,9.9396,124,0
+LGHT.US,D,20251121,000000,9.955,9.955,9.9274,9.9274,100,0
+LGHT.US,D,20251125,000000,10.17,10.17,10.1687,10.1687,162,0
+LGHT.US,D,20251126,000000,10.18,10.18,10.1737,10.175,4384,0
+LGHT.US,D,20251201,000000,10.13,10.13,10.0496,10.0496,1897,0
+LGHT.US,D,20251202,000000,10.07,10.07,10.0664,10.0664,1226,0
+LGHT.US,D,20251203,000000,10.08,10.1036,10.08,10.1036,1174,0
+LGHT.US,D,20251205,000000,10.163,10.17,10.16,10.16,350,0
+LGHT.US,D,20251208,000000,10.04,10.045,10.04,10.045,4144,0
+LGHT.US,D,20251209,000000,10.01,10.01,9.955,9.956,1541,0
+LGHT.US,D,20251210,000000,10.03,10.04,10.025,10.04,627,0
+LGHT.US,D,20251211,000000,10.07,10.07,10.0468,10.0468,6046,0
+LGHT.US,D,20251215,000000,9.9888,10.0151,9.9888,10.0151,511,0
+LGHT.US,D,20251217,000000,9.9499,9.9499,9.92,9.9212,13030,0
+LGHT.US,D,20251218,000000,9.99,10,9.9505,9.9505,678,0
+LGHT.US,D,20251219,000000,10,10.0151,9.99,10.0151,537,0
+LGHT.US,D,20251224,000000,10.075,10.08,10.075,10.08,2300,0
+LGHT.US,D,20251226,000000,10.08,10.0982,10.07,10.0982,365,0
+LGHT.US,D,20251229,000000,10.1,10.1,10.0751,10.0751,323,0
+LGHT.US,D,20251230,000000,10.075,10.075,10.0748,10.0748,648,0
+LGHT.US,D,20260102,000000,10.0096,10.0096,9.97,9.9847,5230,0
+LGHT.US,D,20260105,000000,10.16,10.165,10.16,10.165,308,0
+LGHT.US,D,20260106,000000,10.46,10.4742,10.46,10.4742,655,0
+LGHT.US,D,20260107,000000,10.49,10.5,10.49,10.495,1705,0
+LGHT.US,D,20260108,000000,10.52,10.52,10.4896,10.4896,197,0
+LGHT.US,D,20260112,000000,10.36,10.4017,10.36,10.4017,651,0
+LGHT.US,D,20260113,000000,10.32,10.33,10.29,10.29,1521,0
+LGHT.US,D,20260114,000000,10.22,10.32,10.22,10.32,1250,0
+LGHT.US,D,20260115,000000,10.3,10.3,10.265,10.265,600,0
+LGHT.US,D,20260122,000000,10.36,10.36,10.315,10.315,212,0
+LGHT.US,D,20260123,000000,10.19,10.19,10.145,10.1683,2642,0
+LGHT.US,D,20260126,000000,10.24,10.26,10.226,10.226,710,0
+LGHT.US,D,20260127,000000,10.19,10.19,10.155,10.155,2166,0
+LGHT.US,D,20260128,000000,10.0545,10.0664,10.0545,10.0664,824,0
+LGHT.US,D,20260129,000000,9.97,9.9788,9.93,9.9788,707,0
+LGHT.US,D,20260130,000000,9.88,9.9,9.87,9.9,4368,0
+LGHT.US,D,20260202,000000,9.835,9.8384,9.835,9.8384,354,0
+LGHT.US,D,20260203,000000,9.56,9.5683,9.56,9.5683,162,0
+LGHT.US,D,20260204,000000,9.71,9.71,9.66,9.66,2228,0
+LGHT.US,D,20260205,000000,9.56,9.62,9.5025,9.5025,707,0
+LGHT.US,D,20260210,000000,9.71,9.7101,9.655,9.655,444,0
+LGHT.US,D,20260212,000000,9.46,9.47,9.273,9.273,718,0
+LGHT.US,D,20260217,000000,9.52,9.52,9.37,9.4924,1271,0
diff --git a/daily/us/nyse etfs/1/lseq.us.txt b/daily/us/nyse etfs/1/lseq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8c23edeef5c24c24638f93c90b8c82ad190af667
--- /dev/null
+++ b/daily/us/nyse etfs/1/lseq.us.txt	
@@ -0,0 +1,477 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LSEQ.US,D,20231208,000000,23.9965,23.9965,23.9965,23.9965,1,0
+LSEQ.US,D,20231211,000000,24.1158,24.1158,24.1158,24.1158,1,0
+LSEQ.US,D,20231212,000000,24.1,24.1,24.0756,24.0756,100,0
+LSEQ.US,D,20231213,000000,24.21,24.21,24.1213,24.1213,499,0
+LSEQ.US,D,20231214,000000,23.7864,23.7864,23.7864,23.7864,1,0
+LSEQ.US,D,20231215,000000,23.8313,23.8313,23.8313,23.8313,1,0
+LSEQ.US,D,20231218,000000,24.0739,24.0896,24.0739,24.0896,419,0
+LSEQ.US,D,20231219,000000,24.1267,24.1267,24.1267,24.1267,1,0
+LSEQ.US,D,20231220,000000,23.845,23.845,23.845,23.845,1,0
+LSEQ.US,D,20231221,000000,24.09,24.09,23.9233,23.9233,1245,0
+LSEQ.US,D,20231222,000000,24.0455,24.0455,24.0455,24.0455,2,0
+LSEQ.US,D,20231226,000000,24.0509,24.0509,24.0509,24.0509,1,0
+LSEQ.US,D,20231227,000000,24.16,24.16,24.1053,24.1053,200,0
+LSEQ.US,D,20231228,000000,23.9771,23.9771,23.9771,23.9771,1,0
+LSEQ.US,D,20231229,000000,23.9994,23.9994,23.9994,23.9994,1,0
+LSEQ.US,D,20240102,000000,23.7476,23.7476,23.7476,23.7476,26,0
+LSEQ.US,D,20240103,000000,24.0165,24.0165,24.0165,24.0165,1,0
+LSEQ.US,D,20240104,000000,24.3515,24.3515,24.3515,24.3515,1,0
+LSEQ.US,D,20240105,000000,24.23,24.2485,24.23,24.2485,2000,0
+LSEQ.US,D,20240108,000000,24.01,24.01,23.967,23.967,323,0
+LSEQ.US,D,20240109,000000,24.1863,24.1863,24.1863,24.1863,10,0
+LSEQ.US,D,20240110,000000,24.2646,24.2646,24.2646,24.2646,1,0
+LSEQ.US,D,20240111,000000,24.349,24.349,24.349,24.349,1,0
+LSEQ.US,D,20240112,000000,24.7626,24.7626,24.7626,24.7626,1,0
+LSEQ.US,D,20240116,000000,24.6656,24.6656,24.6656,24.6656,10,0
+LSEQ.US,D,20240117,000000,24.7275,24.7275,24.7275,24.7275,1,0
+LSEQ.US,D,20240118,000000,24.71,24.71,24.71,24.71,2,0
+LSEQ.US,D,20240119,000000,24.8355,24.8355,24.8355,24.8355,1,0
+LSEQ.US,D,20240122,000000,24.9015,24.9015,24.9015,24.9015,12,0
+LSEQ.US,D,20240123,000000,24.8434,24.8434,24.8434,24.8434,8,0
+LSEQ.US,D,20240124,000000,24.7842,24.7842,24.7842,24.7842,10,0
+LSEQ.US,D,20240125,000000,24.7874,24.7874,24.7874,24.7874,1,0
+LSEQ.US,D,20240126,000000,24.7879,24.7879,24.7879,24.7879,10,0
+LSEQ.US,D,20240129,000000,24.9088,24.9088,24.9088,24.9088,14,0
+LSEQ.US,D,20240130,000000,24.9301,25.0352,24.9301,25.0352,1835,0
+LSEQ.US,D,20240131,000000,24.9401,24.9401,24.9401,24.9401,4,0
+LSEQ.US,D,20240201,000000,25.0101,25.0101,25.0101,25.0101,1,0
+LSEQ.US,D,20240202,000000,25.3284,25.3284,25.3284,25.3284,1,0
+LSEQ.US,D,20240205,000000,25.3221,25.3221,25.3221,25.3221,2,0
+LSEQ.US,D,20240206,000000,25.3294,25.3294,25.3294,25.3294,38,0
+LSEQ.US,D,20240207,000000,25.6612,25.6612,25.6612,25.6612,1,0
+LSEQ.US,D,20240208,000000,25.4955,25.4955,25.4955,25.4955,1,0
+LSEQ.US,D,20240209,000000,25.5705,25.5705,25.5705,25.5705,2,0
+LSEQ.US,D,20240212,000000,25.3956,25.3956,25.3956,25.3956,39,0
+LSEQ.US,D,20240213,000000,25.4816,25.4816,25.4816,25.4816,4,0
+LSEQ.US,D,20240214,000000,25.62,25.62,25.5695,25.61,2501,0
+LSEQ.US,D,20240215,000000,25.9278,25.9278,25.9278,25.9278,2,0
+LSEQ.US,D,20240216,000000,25.7335,25.7335,25.7335,25.7335,2,0
+LSEQ.US,D,20240220,000000,25.6017,25.6017,25.6017,25.6017,4,0
+LSEQ.US,D,20240221,000000,25.38,25.4314,25.38,25.4314,330,0
+LSEQ.US,D,20240222,000000,25.918,25.918,25.918,25.918,5,0
+LSEQ.US,D,20240223,000000,26.0982,26.0982,26.0982,26.0982,5,0
+LSEQ.US,D,20240226,000000,26.1908,26.1908,26.1908,26.1908,2,0
+LSEQ.US,D,20240227,000000,26.227,26.227,26.2168,26.2168,149,0
+LSEQ.US,D,20240228,000000,26.18,26.3578,26.18,26.3578,1959,0
+LSEQ.US,D,20240229,000000,26.48,26.49,26.4645,26.4645,400,0
+LSEQ.US,D,20240301,000000,26.59,26.6899,26.56,26.6619,3346,0
+LSEQ.US,D,20240304,000000,26.9137,26.9137,26.9137,26.9137,10,0
+LSEQ.US,D,20240305,000000,26.7538,26.7538,26.7538,26.7538,8,0
+LSEQ.US,D,20240306,000000,26.8383,26.8383,26.8383,26.8383,147,0
+LSEQ.US,D,20240307,000000,26.97,26.9741,26.97,26.9741,135,0
+LSEQ.US,D,20240308,000000,26.8907,26.8907,26.8907,26.8907,148,0
+LSEQ.US,D,20240311,000000,26.7536,26.7536,26.7536,26.7536,8,0
+LSEQ.US,D,20240312,000000,26.977,26.977,26.977,26.977,75,0
+LSEQ.US,D,20240313,000000,27.0573,27.0573,27.0573,27.0573,5,0
+LSEQ.US,D,20240314,000000,26.9903,26.9903,26.9903,26.9903,31,0
+LSEQ.US,D,20240315,000000,26.88,26.88,26.852,26.852,100,0
+LSEQ.US,D,20240318,000000,26.97,26.98,26.8968,26.8968,2108,0
+LSEQ.US,D,20240319,000000,27.05,27.07,27.05,27.0606,318,0
+LSEQ.US,D,20240320,000000,27.1278,27.1278,27.1278,27.1278,6,0
+LSEQ.US,D,20240321,000000,27.3667,27.3667,27.3667,27.3667,73,0
+LSEQ.US,D,20240322,000000,27.3154,27.4145,27.3154,27.4145,200,0
+LSEQ.US,D,20240325,000000,27.4625,27.4625,27.4625,27.4625,75,0
+LSEQ.US,D,20240326,000000,27.4062,27.4062,27.4062,27.4062,4,0
+LSEQ.US,D,20240327,000000,26.82,26.8304,26.82,26.8304,176,0
+LSEQ.US,D,20240328,000000,26.6443,26.6443,26.6443,26.6443,75,0
+LSEQ.US,D,20240401,000000,26.7182,26.7182,26.7182,26.7182,98,0
+LSEQ.US,D,20240402,000000,26.8944,26.8944,26.8944,26.8944,75,0
+LSEQ.US,D,20240403,000000,27.1044,27.1044,27.1044,27.1044,1,0
+LSEQ.US,D,20240404,000000,26.8741,26.8741,26.8741,26.8741,99,0
+LSEQ.US,D,20240405,000000,27.3666,27.3666,27.3666,27.3666,3,0
+LSEQ.US,D,20240408,000000,27.0177,27.0177,27.0177,27.0177,25,0
+LSEQ.US,D,20240409,000000,26.551,26.551,26.551,26.551,196,0
+LSEQ.US,D,20240410,000000,26.6172,26.6172,26.6172,26.6172,2,0
+LSEQ.US,D,20240411,000000,26.7213,26.7213,26.7213,26.7213,70,0
+LSEQ.US,D,20240412,000000,26.613,26.613,26.613,26.613,25,0
+LSEQ.US,D,20240415,000000,26.3487,26.3487,26.3487,26.3487,2,0
+LSEQ.US,D,20240416,000000,26.4053,26.4053,26.4053,26.4053,25,0
+LSEQ.US,D,20240417,000000,26.3,26.3,25.9598,25.9598,1240,0
+LSEQ.US,D,20240418,000000,25.6106,25.6106,25.6106,25.6106,52,0
+LSEQ.US,D,20240419,000000,25.3789,25.3789,25.3789,25.3789,225,0
+LSEQ.US,D,20240422,000000,25.5643,25.5643,25.5643,25.5643,1,0
+LSEQ.US,D,20240423,000000,25.9064,25.9064,25.9064,25.9064,25,0
+LSEQ.US,D,20240424,000000,26.2,26.2,25.9597,25.9597,301,0
+LSEQ.US,D,20240425,000000,25.9781,25.9781,25.9781,25.9781,1,0
+LSEQ.US,D,20240426,000000,26.1017,26.1017,26.1017,26.1017,111,0
+LSEQ.US,D,20240429,000000,26,26.1014,26,26.1014,211,0
+LSEQ.US,D,20240430,000000,26.1101,26.1101,25.8523,25.8523,263,0
+LSEQ.US,D,20240501,000000,25.8984,25.8984,25.8984,25.8984,22,0
+LSEQ.US,D,20240502,000000,25.9923,25.9923,25.9677,25.9677,215,0
+LSEQ.US,D,20240503,000000,26.2022,26.2022,26.2022,26.2022,4,0
+LSEQ.US,D,20240506,000000,26.37,26.4764,26.37,26.4764,200,0
+LSEQ.US,D,20240507,000000,26.42,26.4401,26.42,26.4401,102,0
+LSEQ.US,D,20240508,000000,26.2532,26.2532,26.2532,26.2532,131,0
+LSEQ.US,D,20240509,000000,26.5282,26.5282,26.5282,26.5282,100,0
+LSEQ.US,D,20240510,000000,26.5793,26.5793,26.5793,26.5793,1,0
+LSEQ.US,D,20240513,000000,26.3341,26.3341,26.3341,26.3341,11,0
+LSEQ.US,D,20240514,000000,26.334,26.334,26.334,26.334,1,0
+LSEQ.US,D,20240515,000000,26.8958,26.8958,26.8958,26.8958,3,0
+LSEQ.US,D,20240516,000000,26.6343,26.6343,26.6343,26.6343,6,0
+LSEQ.US,D,20240517,000000,26.7494,26.7494,26.7494,26.7494,4,0
+LSEQ.US,D,20240520,000000,26.8137,26.8137,26.8137,26.8137,5,0
+LSEQ.US,D,20240521,000000,27.0035,27.0035,27.0035,27.0035,6,0
+LSEQ.US,D,20240522,000000,27.105,27.105,27.105,27.105,12,0
+LSEQ.US,D,20240523,000000,27.4019,27.4019,27.4019,27.4019,2,0
+LSEQ.US,D,20240524,000000,27.6852,27.6852,27.6852,27.6852,1,0
+LSEQ.US,D,20240528,000000,27.6917,27.6917,27.6917,27.6917,2,0
+LSEQ.US,D,20240529,000000,27.7217,27.7217,27.7217,27.7217,2,0
+LSEQ.US,D,20240530,000000,27.6199,27.6199,27.5236,27.5236,100,0
+LSEQ.US,D,20240531,000000,27.0975,27.0975,27.0975,27.0975,64,0
+LSEQ.US,D,20240603,000000,26.8529,26.8529,26.8529,26.8529,2,0
+LSEQ.US,D,20240604,000000,26.8413,26.8413,26.8413,26.8413,2,0
+LSEQ.US,D,20240605,000000,27.373,27.373,27.373,27.373,5,0
+LSEQ.US,D,20240606,000000,27.17,27.2426,27.17,27.2426,174,0
+LSEQ.US,D,20240607,000000,27.2855,27.2855,27.2855,27.2855,2,0
+LSEQ.US,D,20240610,000000,27.5967,27.5967,27.5967,27.5967,3,0
+LSEQ.US,D,20240611,000000,27.6718,27.6718,27.6718,27.6718,5,0
+LSEQ.US,D,20240612,000000,27.9198,27.9198,27.9198,27.9198,1,0
+LSEQ.US,D,20240613,000000,28.0301,28.0301,28.0301,28.0301,5,0
+LSEQ.US,D,20240614,000000,27.91,27.9542,27.91,27.9542,198,0
+LSEQ.US,D,20240617,000000,28.2449,28.2449,28.2449,28.2449,12,0
+LSEQ.US,D,20240618,000000,28.5788,28.5788,28.5788,28.5788,5,0
+LSEQ.US,D,20240620,000000,28.2874,28.2874,28.2874,28.2874,10,0
+LSEQ.US,D,20240621,000000,28.0455,28.0455,28.0455,28.0455,120,0
+LSEQ.US,D,20240624,000000,28.2,28.2,28.1957,28.1957,150,0
+LSEQ.US,D,20240625,000000,28.38,28.537,28.38,28.537,213679,0
+LSEQ.US,D,20240626,000000,28.0604,28.0604,28.0604,28.0604,69,0
+LSEQ.US,D,20240627,000000,28.24,28.24,28.1876,28.1876,1499,0
+LSEQ.US,D,20240628,000000,27.9492,27.9492,27.9492,27.9492,10,0
+LSEQ.US,D,20240701,000000,28.02,28.02,28.0096,28.0096,1233,0
+LSEQ.US,D,20240702,000000,27.89,27.9678,27.88,27.8995,5546,0
+LSEQ.US,D,20240703,000000,27.956,27.956,27.956,27.956,104,0
+LSEQ.US,D,20240705,000000,28.0224,28.0224,28.0224,28.0224,2,0
+LSEQ.US,D,20240708,000000,28.0502,28.15,28.0502,28.1247,1551,0
+LSEQ.US,D,20240709,000000,28.16,28.22,28.0748,28.0748,4352,0
+LSEQ.US,D,20240710,000000,28.31,28.332,28.31,28.332,2774,0
+LSEQ.US,D,20240711,000000,28.2,28.2,28.1194,28.1194,1352,0
+LSEQ.US,D,20240712,000000,28.23,28.25,28.1013,28.1013,5855,0
+LSEQ.US,D,20240715,000000,28.0511,28.0511,28.0511,28.0511,11,0
+LSEQ.US,D,20240716,000000,27.81,27.81,27.77,27.78,727,0
+LSEQ.US,D,20240717,000000,27.1201,27.1201,27.0529,27.0529,451,0
+LSEQ.US,D,20240718,000000,27.2209,27.2209,27.2209,27.2209,9,0
+LSEQ.US,D,20240719,000000,27.1372,27.1372,27.1372,27.1372,24,0
+LSEQ.US,D,20240722,000000,27.3034,27.3034,27.3034,27.3034,12,0
+LSEQ.US,D,20240723,000000,27.2512,27.2512,27.2512,27.2512,4,0
+LSEQ.US,D,20240724,000000,27.1497,27.1497,26.9638,26.9638,475,0
+LSEQ.US,D,20240725,000000,26.6543,26.6543,26.6543,26.6543,4,0
+LSEQ.US,D,20240726,000000,26.645,26.645,26.5973,26.5973,608,0
+LSEQ.US,D,20240729,000000,26.73,26.73,26.6815,26.6815,187,0
+LSEQ.US,D,20240730,000000,26.4456,26.4456,26.4456,26.4456,1,0
+LSEQ.US,D,20240731,000000,26.7227,26.7227,26.7227,26.7227,4,0
+LSEQ.US,D,20240801,000000,26.62,26.64,26.62,26.6377,588,0
+LSEQ.US,D,20240802,000000,26.5326,26.5326,26.5326,26.5326,10,0
+LSEQ.US,D,20240805,000000,26.26,26.26,26.2148,26.2148,366,0
+LSEQ.US,D,20240806,000000,26.477,26.477,26.477,26.477,36,0
+LSEQ.US,D,20240807,000000,26.4736,26.4736,26.4736,26.4736,17,0
+LSEQ.US,D,20240808,000000,26.6049,26.6049,26.6049,26.6049,15,0
+LSEQ.US,D,20240809,000000,27.0818,27.0818,27.0818,27.0818,22,0
+LSEQ.US,D,20240812,000000,27.1608,27.1608,27.1608,27.1608,33,0
+LSEQ.US,D,20240813,000000,27.0822,27.0822,27.0822,27.0822,53,0
+LSEQ.US,D,20240814,000000,27.2901,27.3822,27.2901,27.3822,126,0
+LSEQ.US,D,20240815,000000,27.1831,27.1831,27.1831,27.1831,1,0
+LSEQ.US,D,20240816,000000,27.22,27.2703,27.22,27.2703,489,0
+LSEQ.US,D,20240819,000000,27.2258,27.2258,27.2258,27.2258,2,0
+LSEQ.US,D,20240820,000000,27.1624,27.1624,27.1624,27.1624,15,0
+LSEQ.US,D,20240821,000000,27.1776,27.1776,27.1776,27.1776,9,0
+LSEQ.US,D,20240822,000000,27.3199,27.3199,27.27,27.2839,585,0
+LSEQ.US,D,20240823,000000,27.1877,27.1877,27.1877,27.1877,205,0
+LSEQ.US,D,20240826,000000,27.1756,27.1756,27.1756,27.1756,1,0
+LSEQ.US,D,20240827,000000,27.1787,27.1787,27.1787,27.1787,33,0
+LSEQ.US,D,20240828,000000,27.2919,27.2919,27.2919,27.2919,28,0
+LSEQ.US,D,20240829,000000,27.23,27.23,27.2063,27.2063,482,0
+LSEQ.US,D,20240830,000000,27.3343,27.3343,27.3343,27.3343,10,0
+LSEQ.US,D,20240903,000000,27.11,27.11,27.11,27.11,476,0
+LSEQ.US,D,20240904,000000,26.86,27.0336,26.86,27.0336,404,0
+LSEQ.US,D,20240905,000000,26.78,26.9193,26.77,26.9193,20305,0
+LSEQ.US,D,20240906,000000,26.7192,26.7192,26.7192,26.7192,109,0
+LSEQ.US,D,20240909,000000,26.7864,26.7864,26.7864,26.7864,3,0
+LSEQ.US,D,20240910,000000,26.8621,26.8621,26.77,26.8068,1313,0
+LSEQ.US,D,20240911,000000,26.83,26.9085,26.82,26.9085,3278,0
+LSEQ.US,D,20240912,000000,27.1022,27.1022,27.1022,27.1022,1024,0
+LSEQ.US,D,20240913,000000,27.22,27.24,27.1927,27.1927,583,0
+LSEQ.US,D,20240916,000000,27.2233,27.2233,27.2233,27.2233,813,0
+LSEQ.US,D,20240917,000000,27.0825,27.0825,27.0825,27.0825,634,0
+LSEQ.US,D,20240918,000000,27.0602,27.0602,27.0602,27.0602,607,0
+LSEQ.US,D,20240919,000000,27.2152,27.2152,27.2152,27.2152,413,0
+LSEQ.US,D,20240920,000000,27.37,27.42,27.37,27.3939,1175,0
+LSEQ.US,D,20240923,000000,27.4866,27.4866,27.4866,27.4866,133,0
+LSEQ.US,D,20240924,000000,27.225,27.225,27.225,27.225,231,0
+LSEQ.US,D,20240925,000000,27.3275,27.3275,27.3275,27.3275,150,0
+LSEQ.US,D,20240926,000000,27.1618,27.1618,27.1618,27.1618,120,0
+LSEQ.US,D,20240927,000000,26.925,26.9699,26.925,26.9488,1471,0
+LSEQ.US,D,20241001,000000,27.09,27.1746,27.06,27.1746,1956,0
+LSEQ.US,D,20241002,000000,27.3105,27.3105,27.3024,27.3024,505,0
+LSEQ.US,D,20241003,000000,27.1807,27.1807,27.1807,27.1807,3,0
+LSEQ.US,D,20241004,000000,27.16,27.2309,27.15,27.2309,2945,0
+LSEQ.US,D,20241007,000000,26.9652,26.9652,26.9652,26.9652,90,0
+LSEQ.US,D,20241008,000000,27.3485,27.3485,27.3485,27.3485,1,0
+LSEQ.US,D,20241009,000000,27.3967,27.3967,27.3967,27.3967,3,0
+LSEQ.US,D,20241010,000000,27.1879,27.1879,27.1879,27.1879,1,0
+LSEQ.US,D,20241011,000000,27.3781,27.4143,27.3781,27.4143,769,0
+LSEQ.US,D,20241014,000000,27.514,27.5845,27.514,27.5845,101,0
+LSEQ.US,D,20241015,000000,27.7157,27.8952,27.7157,27.8952,221,0
+LSEQ.US,D,20241016,000000,27.9899,27.9899,27.9899,27.9899,1,0
+LSEQ.US,D,20241017,000000,27.8023,27.8023,27.8023,27.8023,2,0
+LSEQ.US,D,20241018,000000,27.795,27.9845,27.795,27.9845,1262,0
+LSEQ.US,D,20241021,000000,27.968,27.968,27.9374,27.9374,1019,0
+LSEQ.US,D,20241022,000000,27.9685,27.9685,27.9685,27.9685,50,0
+LSEQ.US,D,20241023,000000,27.46,27.93,27.46,27.8819,800,0
+LSEQ.US,D,20241024,000000,27.6,27.6195,27.6,27.6195,672,0
+LSEQ.US,D,20241025,000000,27.5323,27.5323,27.5323,27.5323,966,0
+LSEQ.US,D,20241028,000000,27.7039,27.7039,27.7039,27.7039,76,0
+LSEQ.US,D,20241029,000000,27.7848,27.7848,27.7848,27.7848,8,0
+LSEQ.US,D,20241030,000000,27.8915,27.8915,27.8915,27.8915,16,0
+LSEQ.US,D,20241031,000000,28.17,28.17,28.0644,28.0644,359,0
+LSEQ.US,D,20241104,000000,27.5384,27.5384,27.5384,27.5384,84,0
+LSEQ.US,D,20241105,000000,27.8708,27.8712,27.7201,27.8712,280,0
+LSEQ.US,D,20241106,000000,28.05,28.0587,28.05,28.0587,563,0
+LSEQ.US,D,20241107,000000,28.5323,28.5323,28.5323,28.5323,40,0
+LSEQ.US,D,20241108,000000,29.03,29.04,29.03,29.0326,491,0
+LSEQ.US,D,20241111,000000,29.16,29.19,28.9645,28.9645,505,0
+LSEQ.US,D,20241112,000000,28.96,29.0118,28.96,29.0118,373,0
+LSEQ.US,D,20241114,000000,28.94,28.98,28.9063,28.9063,392,0
+LSEQ.US,D,20241115,000000,28.99,29.1631,28.99,29.1631,682,0
+LSEQ.US,D,20241122,000000,29.23,29.2732,29.23,29.2732,1489,0
+LSEQ.US,D,20241126,000000,29.345,29.4449,29.28,29.4449,305,0
+LSEQ.US,D,20241127,000000,28.99,29.018,28.98,29.018,416,0
+LSEQ.US,D,20241206,000000,29.57,29.59,29.5365,29.5365,543,0
+LSEQ.US,D,20241209,000000,28.7172,28.7172,28.6689,28.6689,2002,0
+LSEQ.US,D,20241211,000000,28.49,28.5272,28.47,28.5272,10475,0
+LSEQ.US,D,20241212,000000,28.55,28.5992,28.54,28.5992,1906,0
+LSEQ.US,D,20241213,000000,28.45,28.47,28.39,28.4478,2620,0
+LSEQ.US,D,20241216,000000,28.55,28.5922,28.54,28.5922,1810,0
+LSEQ.US,D,20241217,000000,28.39,28.4902,28.39,28.4902,442,0
+LSEQ.US,D,20241218,000000,27.86,27.9,27.8094,27.8094,365,0
+LSEQ.US,D,20241219,000000,27.91,27.993,27.91,27.993,94939,0
+LSEQ.US,D,20241220,000000,27.995,28.19,27.995,28.1454,938,0
+LSEQ.US,D,20241223,000000,28.1,28.1,28.0354,28.0354,374,0
+LSEQ.US,D,20241224,000000,27.99,28.0714,27.99,28.0714,194,0
+LSEQ.US,D,20241227,000000,27.45,27.45,27.21,27.2733,25450,0
+LSEQ.US,D,20241230,000000,27.605,27.605,27.3876,27.3876,582,0
+LSEQ.US,D,20250102,000000,27.6993,27.6993,27.05,27.2241,579,0
+LSEQ.US,D,20250103,000000,27.79,28.08,27.7826,27.7826,20020,0
+LSEQ.US,D,20250106,000000,27.79,27.8,27.61,27.7467,17112,0
+LSEQ.US,D,20250107,000000,26.69,27.29,26.55,27.1867,71322,0
+LSEQ.US,D,20250108,000000,27.55,27.5725,27.55,27.5725,810,0
+LSEQ.US,D,20250110,000000,27.41,27.49,27.19,27.2117,2057,0
+LSEQ.US,D,20250113,000000,27.06,27.28,27.06,27.2484,2503,0
+LSEQ.US,D,20250114,000000,27.4998,27.52,27.4519,27.4519,5036,0
+LSEQ.US,D,20250115,000000,28.41,28.41,27.7677,27.7677,16155,0
+LSEQ.US,D,20250117,000000,27.935,27.9522,27.935,27.9522,647,0
+LSEQ.US,D,20250121,000000,28.4799,28.4799,28.4118,28.4118,545,0
+LSEQ.US,D,20250122,000000,28.48,28.48,28.3702,28.3816,1189,0
+LSEQ.US,D,20250123,000000,28.18,28.4891,28.18,28.4891,239,0
+LSEQ.US,D,20250124,000000,28.54,28.66,28.4771,28.495,949,0
+LSEQ.US,D,20250127,000000,28.32,28.32,28.14,28.2158,2815,0
+LSEQ.US,D,20250128,000000,28.55,28.55,28.45,28.4541,746,0
+LSEQ.US,D,20250129,000000,28.53,28.53,28.419,28.419,153,0
+LSEQ.US,D,20250130,000000,28.7189,28.7189,28.6796,28.6796,499,0
+LSEQ.US,D,20250131,000000,28.77,28.77,28.6051,28.6051,138,0
+LSEQ.US,D,20250204,000000,28.86,28.94,28.19,28.8256,2157,0
+LSEQ.US,D,20250207,000000,28.9958,29.1,28.9911,28.9911,810,0
+LSEQ.US,D,20250210,000000,28.87,28.87,28.8002,28.8002,105,0
+LSEQ.US,D,20250211,000000,28.9,29.05,28.86,28.9933,2316,0
+LSEQ.US,D,20250212,000000,28.5,28.7999,28.5,28.7143,367,0
+LSEQ.US,D,20250213,000000,29.22,29.23,29.02,29.1567,4195,0
+LSEQ.US,D,20250214,000000,28.75,28.97,28.75,28.8741,1713,0
+LSEQ.US,D,20250218,000000,28.8,28.8202,28.8,28.8202,108,0
+LSEQ.US,D,20250219,000000,28.7,28.8064,28.7,28.8064,327,0
+LSEQ.US,D,20250221,000000,28.3,28.36,28.24,28.3252,726,0
+LSEQ.US,D,20250226,000000,29.06,29.06,28.1101,28.6191,14500,0
+LSEQ.US,D,20250227,000000,28.2,28.41,28.17,28.2214,1932,0
+LSEQ.US,D,20250303,000000,28.52,28.8,28.52,28.6795,1659,0
+LSEQ.US,D,20250304,000000,28.57,28.57,28.4188,28.4188,219,0
+LSEQ.US,D,20250305,000000,28.32,28.5,28.2638,28.2638,1307,0
+LSEQ.US,D,20250306,000000,28.67,28.69,28,28.1029,90235,0
+LSEQ.US,D,20250307,000000,28.28,28.32,28.0401,28.2278,2116,0
+LSEQ.US,D,20250310,000000,28.37,28.6,28.3,28.3901,3306,0
+LSEQ.US,D,20250312,000000,28.21,28.22,28.1362,28.1362,8952,0
+LSEQ.US,D,20250314,000000,28.09,28.18,28.05,28.18,762,0
+LSEQ.US,D,20250318,000000,28.53,28.53,28.4539,28.4539,1062,0
+LSEQ.US,D,20250321,000000,28.53,28.5698,28.48,28.5698,745,0
+LSEQ.US,D,20250326,000000,28.521,28.61,28.37,28.3945,1311,0
+LSEQ.US,D,20250327,000000,28.35,28.423,28.35,28.423,371,0
+LSEQ.US,D,20250328,000000,28.5163,28.64,28.4,28.6031,2792,0
+LSEQ.US,D,20250331,000000,28.8273,28.8611,28.8273,28.8611,1459,0
+LSEQ.US,D,20250401,000000,28.82,28.84,28.65,28.8327,2916,0
+LSEQ.US,D,20250402,000000,28.83,28.84,28.8071,28.8071,1172,0
+LSEQ.US,D,20250403,000000,29.3,29.3799,29.11,29.2831,7298,0
+LSEQ.US,D,20250404,000000,29,29,28.732,28.732,3019,0
+LSEQ.US,D,20250407,000000,29.71,30.25,28.34,28.7446,11077,0
+LSEQ.US,D,20250408,000000,28.86,28.93,28.663,28.7418,9524,0
+LSEQ.US,D,20250409,000000,28.5,28.5,28.145,28.3477,10202,0
+LSEQ.US,D,20250410,000000,27.99,28.17,27.8465,27.8465,5679,0
+LSEQ.US,D,20250411,000000,28.655,28.8051,28.655,28.782,1450,0
+LSEQ.US,D,20250414,000000,28.6601,28.8789,28.66,28.8789,414,0
+LSEQ.US,D,20250415,000000,28.9,29.1012,28.9,29.1012,2265,0
+LSEQ.US,D,20250416,000000,29.3496,29.3581,29.12,29.3289,2901,0
+LSEQ.US,D,20250417,000000,29.5199,29.5199,29.32,29.3778,1053,0
+LSEQ.US,D,20250421,000000,29.16,29.58,28.58,28.8803,2391,0
+LSEQ.US,D,20250422,000000,29.3,29.3,29.0956,29.0956,533,0
+LSEQ.US,D,20250423,000000,28.53,28.7731,28.525,28.7731,842,0
+LSEQ.US,D,20250424,000000,28.54,28.86,28.54,28.5708,767,0
+LSEQ.US,D,20250425,000000,28.5,28.5,28.3831,28.3831,113,0
+LSEQ.US,D,20250428,000000,28.57,28.57,28.37,28.4485,904,0
+LSEQ.US,D,20250429,000000,28.58,28.6641,28.58,28.6641,469,0
+LSEQ.US,D,20250502,000000,28.5399,28.5399,28.4463,28.4463,408,0
+LSEQ.US,D,20250505,000000,28.72,28.8908,28.72,28.8908,1099,0
+LSEQ.US,D,20250506,000000,28.8401,28.9655,28.8401,28.9655,114,0
+LSEQ.US,D,20250507,000000,29.14,29.1696,29.11,29.1696,856,0
+LSEQ.US,D,20250509,000000,28.57,28.7599,28.57,28.6979,645,0
+LSEQ.US,D,20250512,000000,27.33,27.7786,27.33,27.7786,130,0
+LSEQ.US,D,20250514,000000,27.82,27.82,27.6946,27.6946,109,0
+LSEQ.US,D,20250515,000000,28,29.07,28,28.7599,7490,0
+LSEQ.US,D,20250516,000000,28.7899,28.7899,28.6932,28.6932,358,0
+LSEQ.US,D,20250521,000000,29.0099,29.0099,28.8986,28.8986,218,0
+LSEQ.US,D,20250527,000000,28.6701,28.7572,28.6701,28.7572,379,0
+LSEQ.US,D,20250528,000000,28.74,28.78,28.6902,28.6902,946,0
+LSEQ.US,D,20250602,000000,28.94,28.94,28.94,28.94,276,0
+LSEQ.US,D,20250605,000000,28.71,28.71,28.43,28.4978,261,0
+LSEQ.US,D,20250606,000000,28.3799,28.3799,28.2715,28.2715,357,0
+LSEQ.US,D,20250610,000000,27.4401,27.65,27.4401,27.65,125,0
+LSEQ.US,D,20250611,000000,27.6301,27.79,27.58,27.6965,507,0
+LSEQ.US,D,20250612,000000,27.7499,27.7499,27.5221,27.5221,325,0
+LSEQ.US,D,20250613,000000,27.37,27.37,27.18,27.2552,441,0
+LSEQ.US,D,20250616,000000,27.54,27.74,27.53,27.6383,2422,0
+LSEQ.US,D,20250617,000000,27.685,27.685,27.6801,27.6801,140,0
+LSEQ.US,D,20250620,000000,27.7299,27.7299,27.6486,27.6486,354,0
+LSEQ.US,D,20250623,000000,27.74,27.9742,27.74,27.9742,140,0
+LSEQ.US,D,20250624,000000,27.91,27.9769,27.91,27.9769,236,0
+LSEQ.US,D,20250625,000000,27.78,27.97,27.78,27.9074,1038,0
+LSEQ.US,D,20250626,000000,27.77,27.8642,27.75,27.8642,261,0
+LSEQ.US,D,20250627,000000,28.0598,28.19,28.0598,28.0773,620,0
+LSEQ.US,D,20250701,000000,28.0299,28.0299,27.77,27.94,1812,0
+LSEQ.US,D,20250702,000000,27.89,27.92,27.8095,27.8095,1321,0
+LSEQ.US,D,20250707,000000,28.01,28.02,27.75,27.8833,2018,0
+LSEQ.US,D,20250708,000000,27.68,27.68,27.5791,27.5791,190,0
+LSEQ.US,D,20250709,000000,27.7,27.8,27.55,27.6746,2285,0
+LSEQ.US,D,20250710,000000,27.6,27.61,27.45,27.45,1167,0
+LSEQ.US,D,20250711,000000,27.58,27.62,27.4314,27.4314,1919,0
+LSEQ.US,D,20250714,000000,27.65,27.7599,27.65,27.672,417,0
+LSEQ.US,D,20250715,000000,27.73,27.73,27.6451,27.6451,231,0
+LSEQ.US,D,20250717,000000,27.83,27.83,27.6753,27.6753,203,0
+LSEQ.US,D,20250718,000000,27.83,27.9,27.65,27.7779,656,0
+LSEQ.US,D,20250721,000000,27.8,27.8,27.6375,27.6375,468,0
+LSEQ.US,D,20250722,000000,27.81,27.81,27.6534,27.6534,118,0
+LSEQ.US,D,20250723,000000,27.799,27.9,26.8656,27.6511,1763,0
+LSEQ.US,D,20250724,000000,27.7301,27.8295,27.7301,27.8295,226,0
+LSEQ.US,D,20250725,000000,27.93,27.93,27.8622,27.8622,625,0
+LSEQ.US,D,20250728,000000,27.88,27.88,27.69,27.8137,1158,0
+LSEQ.US,D,20250801,000000,27.83,27.83,27.72,27.8025,704,0
+LSEQ.US,D,20250805,000000,28.25,28.25,28.05,28.167,1086,0
+LSEQ.US,D,20250807,000000,27.8,27.8978,27.8,27.8978,219,0
+LSEQ.US,D,20250808,000000,27.831,27.9468,27.831,27.9468,764,0
+LSEQ.US,D,20250812,000000,28.01,28.01,27.83,27.83,27935,0
+LSEQ.US,D,20250813,000000,27.91,28.0183,27.91,28.0183,363,0
+LSEQ.US,D,20250814,000000,27.9,27.9,27.84,27.84,5834,0
+LSEQ.US,D,20250815,000000,27.74,27.74,27.681,27.681,2241,0
+LSEQ.US,D,20250818,000000,27.71,27.71,27.6837,27.6837,175,0
+LSEQ.US,D,20250820,000000,27.4301,27.6575,27.4301,27.6575,586,0
+LSEQ.US,D,20250821,000000,27.646,27.7399,27.646,27.646,650,0
+LSEQ.US,D,20250822,000000,27.66,27.7631,27.66,27.7631,283,0
+LSEQ.US,D,20250825,000000,27.7299,27.7299,27.5377,27.5377,465,0
+LSEQ.US,D,20250826,000000,27.5986,27.61,27.4601,27.5919,12529,0
+LSEQ.US,D,20250827,000000,27.41,27.59,27.41,27.5481,706,0
+LSEQ.US,D,20250828,000000,27.57,27.6284,27.5373,27.5373,712,0
+LSEQ.US,D,20250902,000000,27.36,27.3816,27.25,27.3294,1861,0
+LSEQ.US,D,20250904,000000,27.53,27.53,27.4923,27.4923,285,0
+LSEQ.US,D,20250905,000000,27.63,27.6485,27.5201,27.6485,375,0
+LSEQ.US,D,20250908,000000,27.93,27.9619,27.93,27.9619,267,0
+LSEQ.US,D,20250909,000000,27.9,27.9,27.72,27.7323,747,0
+LSEQ.US,D,20250910,000000,27.85,27.85,27.66,27.7387,1206,0
+LSEQ.US,D,20250912,000000,27.99,28.15,27.99,28.0915,1325,0
+LSEQ.US,D,20250915,000000,28.0869,28.2953,28.0869,28.2953,529,0
+LSEQ.US,D,20250916,000000,27.96,28.1,27.96,28.0303,1934,0
+LSEQ.US,D,20250917,000000,27.95,28.01,27.95,27.966,438,0
+LSEQ.US,D,20250918,000000,28.0584,28.1867,28.05,28.1867,1003,0
+LSEQ.US,D,20250919,000000,28.13,28.27,27.69,28.27,12711,0
+LSEQ.US,D,20250922,000000,28.27,28.27,28.211,28.211,233,0
+LSEQ.US,D,20250923,000000,28.2,28.2627,28.2,28.2627,715,0
+LSEQ.US,D,20250925,000000,27.9,27.955,27.82,27.9377,2734,0
+LSEQ.US,D,20250926,000000,28.02,28.0975,28.02,28.0975,338,0
+LSEQ.US,D,20250929,000000,28.19,28.2042,28.14,28.2042,3296,0
+LSEQ.US,D,20251001,000000,28.0332,28.0449,27.98,28.0449,1317,0
+LSEQ.US,D,20251002,000000,27,27.99,26.5,27.8341,5101,0
+LSEQ.US,D,20251003,000000,27.6,27.68,27.5713,27.5713,712,0
+LSEQ.US,D,20251006,000000,27.64,27.6672,27.64,27.6672,205,0
+LSEQ.US,D,20251007,000000,27.82,27.82,27.5375,27.5375,14809,0
+LSEQ.US,D,20251008,000000,27.535,27.5967,27.535,27.5967,695,0
+LSEQ.US,D,20251009,000000,27.38,27.4471,27.37,27.4471,3019,0
+LSEQ.US,D,20251010,000000,27.365,27.4048,27.31,27.3242,896,0
+LSEQ.US,D,20251013,000000,27.57,27.6488,27.52,27.6488,13368,0
+LSEQ.US,D,20251015,000000,28.37,28.4725,28.37,28.4725,873,0
+LSEQ.US,D,20251016,000000,28.42,28.4317,28.42,28.4317,415,0
+LSEQ.US,D,20251017,000000,28.406,28.406,28.32,28.3462,663,0
+LSEQ.US,D,20251020,000000,28.46,28.5231,28.46,28.5231,277,0
+LSEQ.US,D,20251021,000000,28.3383,28.3383,28.2334,28.2334,2003,0
+LSEQ.US,D,20251022,000000,28.31,28.31,28.108,28.2268,1768,0
+LSEQ.US,D,20251023,000000,28.57,28.6055,28.5553,28.5553,266,0
+LSEQ.US,D,20251024,000000,28.75,28.75,28.65,28.6506,439,0
+LSEQ.US,D,20251028,000000,28.555,28.555,28.5161,28.5161,221,0
+LSEQ.US,D,20251029,000000,28.7735,28.7735,28.7234,28.7234,423,0
+LSEQ.US,D,20251030,000000,28.62,28.78,28.62,28.6957,815,0
+LSEQ.US,D,20251104,000000,28.3077,28.3077,28.2956,28.2956,726,0
+LSEQ.US,D,20251105,000000,28.67,28.7576,28.52,28.7576,6219,0
+LSEQ.US,D,20251106,000000,28.6,28.6,28.6,28.6,140,0
+LSEQ.US,D,20251110,000000,28.92,29.09,28.34,28.94,925,0
+LSEQ.US,D,20251112,000000,29.091,29.091,29.0058,29.0058,683,0
+LSEQ.US,D,20251113,000000,28.5275,28.5275,28.5,28.5,676,0
+LSEQ.US,D,20251114,000000,28.6,28.74,28.6,28.6024,696,0
+LSEQ.US,D,20251117,000000,28.46,28.5928,28.45,28.5928,1283,0
+LSEQ.US,D,20251118,000000,28.49,28.49,28.48,28.48,208,0
+LSEQ.US,D,20251119,000000,28.76,28.79,28.717,28.717,533,0
+LSEQ.US,D,20251120,000000,28.79,28.79,28.24,28.24,7436,0
+LSEQ.US,D,20251121,000000,28.23,28.28,27.68,28.273,25609,0
+LSEQ.US,D,20251124,000000,28.3,28.6279,27.87,28.6279,25489,0
+LSEQ.US,D,20251125,000000,28.6832,28.6832,28.47,28.6701,6397,0
+LSEQ.US,D,20251126,000000,28.5,28.8994,28.5,28.6791,1334,0
+LSEQ.US,D,20251128,000000,28.56,28.78,28.56,28.78,161,0
+LSEQ.US,D,20251201,000000,28.45,28.641,28.45,28.641,146,0
+LSEQ.US,D,20251202,000000,28.49,28.67,28.49,28.54,1903,0
+LSEQ.US,D,20251203,000000,28.52,28.59,28.3117,28.3117,14496,0
+LSEQ.US,D,20251204,000000,28.16,28.1678,28.16,28.1678,849,0
+LSEQ.US,D,20251205,000000,28.12,28.22,28.11,28.1925,1079,0
+LSEQ.US,D,20251209,000000,28.12,28.29,28.11,28.2819,2121,0
+LSEQ.US,D,20251210,000000,28.48,28.4831,28.48,28.4831,913,0
+LSEQ.US,D,20251211,000000,28.74,28.74,28.692,28.692,754,0
+LSEQ.US,D,20251212,000000,28.26,28.3295,28.21,28.3295,1535,0
+LSEQ.US,D,20251215,000000,28.55,28.55,28.34,28.3938,715,0
+LSEQ.US,D,20251216,000000,28.11,28.24,28.11,28.1117,1099,0
+LSEQ.US,D,20251217,000000,28.1,28.2,28.06,28.1563,4120,0
+LSEQ.US,D,20251219,000000,27.77,27.8167,27.77,27.8167,904,0
+LSEQ.US,D,20251223,000000,27.99,28.05,27.9639,27.9639,4110,0
+LSEQ.US,D,20251226,000000,28.05,28.0791,28.02,28.0791,873,0
+LSEQ.US,D,20251229,000000,27.7454,27.7469,27.7454,27.7469,110,0
+LSEQ.US,D,20251230,000000,27.77,27.8318,27.72,27.8318,16684,0
+LSEQ.US,D,20251231,000000,27.58,27.5812,27.57,27.5812,1124,0
+LSEQ.US,D,20260102,000000,27.657,27.7901,27.657,27.7901,512,0
+LSEQ.US,D,20260105,000000,27.9,28.0137,27.7,28.0137,38209,0
+LSEQ.US,D,20260106,000000,28.55,28.724,28.4,28.724,37392,0
+LSEQ.US,D,20260107,000000,28.45,28.6243,28.25,28.6243,39256,0
+LSEQ.US,D,20260108,000000,28.18,28.349,28,28.349,22879,0
+LSEQ.US,D,20260109,000000,28.52,28.6775,28.35,28.6775,33057,0
+LSEQ.US,D,20260112,000000,28.83,29.0401,28.83,29.0401,38578,0
+LSEQ.US,D,20260113,000000,29.36,29.3753,29.072,29.3753,40795,0
+LSEQ.US,D,20260114,000000,29.39,29.66,29.39,29.637,30071,0
+LSEQ.US,D,20260115,000000,29.5,29.7154,29.5,29.7154,297,0
+LSEQ.US,D,20260116,000000,29.39,29.5174,29.36,29.5174,1273,0
+LSEQ.US,D,20260120,000000,29.68,29.9117,29.68,29.9117,222,0
+LSEQ.US,D,20260121,000000,30.08,30.25,30.08,30.1222,9768,0
+LSEQ.US,D,20260122,000000,30.27,30.2949,30.21,30.2556,1500,0
+LSEQ.US,D,20260123,000000,30.13,30.1911,30.13,30.1911,598,0
+LSEQ.US,D,20260126,000000,30.62,30.62,29.94,30.4209,1708,0
+LSEQ.US,D,20260127,000000,30.65,30.9129,30.65,30.9129,108,0
+LSEQ.US,D,20260128,000000,31,31.2436,30.72,31.2436,1744,0
+LSEQ.US,D,20260129,000000,31.02,31.51,31.02,31.4992,2872,0
+LSEQ.US,D,20260130,000000,30.71,30.71,30.1873,30.1873,132,0
+LSEQ.US,D,20260202,000000,30.42,30.6584,30.42,30.6584,1946,0
+LSEQ.US,D,20260203,000000,31.54,31.6604,31.54,31.6604,150,0
+LSEQ.US,D,20260204,000000,31.58,31.58,30.98,31.1795,4680,0
+LSEQ.US,D,20260205,000000,30.89,31.16,30.89,31.0666,1311,0
+LSEQ.US,D,20260206,000000,31.31,31.77,31.31,31.626,3013,0
+LSEQ.US,D,20260209,000000,31.77,31.8922,31.76,31.8922,698,0
+LSEQ.US,D,20260210,000000,31.5428,31.67,31.5428,31.6286,1500,0
+LSEQ.US,D,20260213,000000,32.06,32.06,31.89,31.9302,28132,0
+LSEQ.US,D,20260217,000000,32.04,32.14,31.9491,31.9491,1543,0
diff --git a/daily/us/nyse etfs/1/lvhi.us.txt b/daily/us/nyse etfs/1/lvhi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c0db8813d4354227106fad24897229b880d7c729
--- /dev/null
+++ b/daily/us/nyse etfs/1/lvhi.us.txt	
@@ -0,0 +1,2399 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LVHI.US,D,20160801,000000,19.36,19.36,19.3523,19.3523,1287.187455974,0
+LVHI.US,D,20160802,000000,19.2119,19.2119,19.1034,19.1576,2271.9323100231,0
+LVHI.US,D,20160803,000000,19.0404,19.0675,19.0404,19.0675,965.13253515292,0
+LVHI.US,D,20160804,000000,19.2506,19.2671,19.2506,19.2671,2193.4830344385,0
+LVHI.US,D,20160805,000000,19.2671,19.2671,19.2671,19.2671,0,0
+LVHI.US,D,20160808,000000,19.4454,19.4598,19.4454,19.4598,3505.4439458602,0
+LVHI.US,D,20160809,000000,19.5829,19.6507,19.5829,19.6235,14283.961520263,0
+LVHI.US,D,20160810,000000,19.6556,19.6556,19.6333,19.6333,1252.091727423,0
+LVHI.US,D,20160811,000000,19.6333,19.6333,19.6333,19.6333,0,0
+LVHI.US,D,20160812,000000,19.6701,19.7641,19.6701,19.7641,6963.4054354456,0
+LVHI.US,D,20160815,000000,19.827,19.8416,19.8134,19.8134,3873.9490956459,0
+LVHI.US,D,20160816,000000,19.6623,19.6623,19.5829,19.5829,6825.0869758622,0
+LVHI.US,D,20160817,000000,19.4366,19.5151,19.4124,19.5151,3044.0383381454,0
+LVHI.US,D,20160818,000000,19.5006,19.5006,19.4685,19.4685,388.11746868182,0
+LVHI.US,D,20160819,000000,19.3823,19.4124,19.3823,19.4066,1494.6651453491,0
+LVHI.US,D,20160822,000000,19.5247,19.5247,19.36,19.4221,15225.352827279,0
+LVHI.US,D,20160823,000000,19.4221,19.4221,19.4221,19.4221,0,0
+LVHI.US,D,20160824,000000,19.5984,19.6556,19.5761,19.6235,9619.3263049092,0
+LVHI.US,D,20160825,000000,19.5247,19.5247,19.5247,19.5247,882.55435032701,0
+LVHI.US,D,20160826,000000,19.5325,19.5325,19.4221,19.4657,3219.5169809005,0
+LVHI.US,D,20160829,000000,19.5829,19.6623,19.5829,19.6623,16807.757294006,0
+LVHI.US,D,20160830,000000,19.5539,19.5539,19.5247,19.5325,5025.9147739675,0
+LVHI.US,D,20160831,000000,19.5761,19.5761,19.5761,19.5761,1029.130628393,0
+LVHI.US,D,20160901,000000,19.5325,19.5683,19.5325,19.5683,899.06998729219,0
+LVHI.US,D,20160902,000000,19.7805,19.7805,19.7805,19.7805,125.93173185953,0
+LVHI.US,D,20160906,000000,19.8038,19.8173,19.8038,19.8173,259.08905489132,0
+LVHI.US,D,20160907,000000,19.8038,19.8038,19.7476,19.797,30838.823123239,0
+LVHI.US,D,20160908,000000,19.8416,19.8416,19.8416,19.8416,657.52879667638,0
+LVHI.US,D,20160909,000000,19.6478,19.6536,19.6235,19.6235,646.17429626281,0
+LVHI.US,D,20160912,000000,19.3523,19.3523,19.3523,19.3523,1467.8272352807,0
+LVHI.US,D,20160913,000000,19.36,19.36,19.36,19.36,2240.9654907134,0
+LVHI.US,D,20160914,000000,19.2342,19.2342,19.2342,19.2342,259.08905489132,0
+LVHI.US,D,20160915,000000,19.2342,19.2342,19.2342,19.2342,0,0
+LVHI.US,D,20160916,000000,19.2186,19.2506,19.2186,19.2273,940.35907970515,0
+LVHI.US,D,20160919,000000,19.3446,19.3446,19.3136,19.3136,282.83028302877,0
+LVHI.US,D,20160920,000000,19.3833,19.3833,19.3349,19.3746,2290.5124016089,0
+LVHI.US,D,20160921,000000,19.4298,19.4773,19.4298,19.4773,708.10793488225,0
+LVHI.US,D,20160922,000000,19.6488,19.6701,19.6158,19.6401,1478.1495083839,0
+LVHI.US,D,20160923,000000,19.6769,19.6769,19.6701,19.6701,565.66056605754,0
+LVHI.US,D,20160926,000000,19.4036,19.4036,19.3407,19.3872,1795.0432926534,0
+LVHI.US,D,20160927,000000,19.3872,19.3872,19.3872,19.3872,0,0
+LVHI.US,D,20160928,000000,19.3872,19.3872,19.3872,19.3872,0,0
+LVHI.US,D,20160929,000000,19.6827,19.7282,19.6827,19.7224,1043.5818107375,0
+LVHI.US,D,20160930,000000,19.7224,19.7224,19.7224,19.7224,0,0
+LVHI.US,D,20161003,000000,19.7156,19.7156,19.7156,19.7156,180.6397793067,0
+LVHI.US,D,20161004,000000,19.7156,19.7156,19.7156,19.7156,0,0
+LVHI.US,D,20161005,000000,19.7156,19.7156,19.7156,19.7156,0,0
+LVHI.US,D,20161006,000000,19.7156,19.7156,19.7156,19.7156,2649.7275056017,0
+LVHI.US,D,20161007,000000,19.7156,19.7156,19.7156,19.7156,0,0
+LVHI.US,D,20161010,000000,19.673,19.673,19.673,19.673,125.93173185953,0
+LVHI.US,D,20161011,000000,19.6827,19.6992,18.6926,19.6342,3473.4448992402,0
+LVHI.US,D,20161012,000000,19.4657,19.4657,19.4085,19.4085,862.94203143085,0
+LVHI.US,D,20161013,000000,19.4036,19.4036,19.392,19.392,1538.0186923827,0
+LVHI.US,D,20161014,000000,19.5568,19.5568,19.4259,19.4259,1023.9694918414,0
+LVHI.US,D,20161017,000000,19.5209,19.5209,19.487,19.487,700.88234370998,0
+LVHI.US,D,20161018,000000,19.487,19.487,19.487,19.487,0,0
+LVHI.US,D,20161019,000000,19.6827,19.6827,19.6827,19.6827,1296.4775017669,0
+LVHI.US,D,20161020,000000,19.7854,19.7854,19.7854,19.7854,663.72216053832,0
+LVHI.US,D,20161021,000000,19.7224,19.7224,19.7156,19.7156,766.94489157072,0
+LVHI.US,D,20161024,000000,19.7525,19.7525,19.7485,19.7485,2153.2261693358,0
+LVHI.US,D,20161025,000000,19.7485,19.7485,19.7485,19.7485,0,0
+LVHI.US,D,20161026,000000,19.7485,19.7485,19.7485,19.7485,0,0
+LVHI.US,D,20161027,000000,19.7485,19.7485,19.7485,19.7485,3978.2040539886,0
+LVHI.US,D,20161028,000000,19.7525,19.7525,19.7525,19.7525,894.94107805089,0
+LVHI.US,D,20161031,000000,19.6361,19.6361,19.6129,19.6129,1163.3201787351,0
+LVHI.US,D,20161101,000000,19.7612,20.4315,19.4821,19.5209,8885.4126872688,0
+LVHI.US,D,20161102,000000,19.394,19.394,19.2293,19.2293,1155.0623602525,0
+LVHI.US,D,20161103,000000,19.363,19.363,19.363,19.363,162.05968772087,0
+LVHI.US,D,20161104,000000,19.1537,19.1537,19.1141,19.1141,1291.3163652153,0
+LVHI.US,D,20161107,000000,19.1141,19.1141,19.1141,19.1141,0,0
+LVHI.US,D,20161108,000000,19.5432,19.5432,19.5432,19.5432,125.93173185953,0
+LVHI.US,D,20161109,000000,19.6536,19.6536,19.6536,19.6536,125.93173185953,0
+LVHI.US,D,20161110,000000,19.6536,19.6536,19.6536,19.6536,0,0
+LVHI.US,D,20161111,000000,19.363,19.363,19.3155,19.3155,1156.0945875629,0
+LVHI.US,D,20161114,000000,19.208,19.208,19.208,19.208,904.23112384381,0
+LVHI.US,D,20161115,000000,19.3068,19.3553,19.2874,19.3553,5805.2463932621,0
+LVHI.US,D,20161116,000000,19.4085,19.4162,19.4036,19.4162,14815.55858508,0
+LVHI.US,D,20161117,000000,19.4259,19.5122,19.4259,19.5122,1770.2698372056,0
+LVHI.US,D,20161118,000000,19.6207,19.6207,19.5955,19.6004,1055.9685384614,0
+LVHI.US,D,20161121,000000,19.4734,19.4821,19.4259,19.4734,4460.2542079099,0
+LVHI.US,D,20161122,000000,19.6032,19.6032,19.5732,19.5732,2115.0337588538,0
+LVHI.US,D,20161123,000000,19.5878,19.5878,19.5296,19.5296,2381.3484049174,0
+LVHI.US,D,20161125,000000,19.5296,19.5296,19.5296,19.5296,0,0
+LVHI.US,D,20161128,000000,19.7156,19.7156,19.612,19.6294,99106.208518826,0
+LVHI.US,D,20161129,000000,19.6361,19.6361,19.6361,19.6361,222.96109902998,0
+LVHI.US,D,20161130,000000,19.6361,19.6361,19.6361,19.6361,0,0
+LVHI.US,D,20161201,000000,19.7612,19.8687,19.7447,19.8687,7051.1447568231,0
+LVHI.US,D,20161202,000000,19.5732,19.6042,19.5732,19.5761,5582.2852942321,0
+LVHI.US,D,20161205,000000,19.7156,19.7612,19.6807,19.7612,40832.847941796,0
+LVHI.US,D,20161206,000000,19.8,19.9307,19.8,19.9249,1299.5741836979,0
+LVHI.US,D,20161207,000000,20.0566,20.1583,20.0566,20.1448,3241.1937544173,0
+LVHI.US,D,20161208,000000,20.2078,20.262,20.1603,20.262,8123.6289322497,0
+LVHI.US,D,20161209,000000,20.3482,20.4732,20.3453,20.4461,8972.1197813361,0
+LVHI.US,D,20161212,000000,20.3957,20.3957,20.3957,20.3957,383.98855944052,0
+LVHI.US,D,20161213,000000,20.5817,20.5953,20.5817,20.5953,2260.5778096095,0
+LVHI.US,D,20161214,000000,20.5323,20.6524,20.4877,20.6524,739.07475419197,0
+LVHI.US,D,20161215,000000,20.9944,21.2754,20.3076,20.3482,16222.484409051,0
+LVHI.US,D,20161216,000000,20.5701,20.5701,20.478,20.478,643.07761433184,0
+LVHI.US,D,20161219,000000,20.5555,20.573,20.5488,20.5488,1824.9778846528,0
+LVHI.US,D,20161220,000000,20.8529,20.8529,20.7445,20.7823,8058.5986116993,0
+LVHI.US,D,20161221,000000,20.5401,20.5808,20.5401,20.5585,1280.9940921121,0
+LVHI.US,D,20161222,000000,20.635,20.6815,20.6176,20.6737,6952.050935032,0
+LVHI.US,D,20161223,000000,20.6941,20.7048,20.6776,20.7048,1986.0053450633,0
+LVHI.US,D,20161227,000000,20.5294,20.5362,20.5178,20.5303,26972.099618766,0
+LVHI.US,D,20161228,000000,20.508,20.508,20.45,20.45,2339.0270851941,0
+LVHI.US,D,20161229,000000,20.3104,20.3104,20.2398,20.2398,4629.5394868031,0
+LVHI.US,D,20161230,000000,20.263,20.3492,20.263,20.3492,1309.8964568011,0
+LVHI.US,D,20170103,000000,20.7793,20.7793,20.7648,20.7648,2121.2271227158,0
+LVHI.US,D,20170104,000000,20.5439,20.6321,20.3579,20.6234,65930.422765014,0
+LVHI.US,D,20170105,000000,20.6922,20.7202,20.6922,20.7202,4329.1613394988,0
+LVHI.US,D,20170106,000000,20.7328,20.7967,20.7202,20.7967,2552.6981384312,0
+LVHI.US,D,20170109,000000,20.7793,20.7793,20.7793,20.7793,1644.3381053461,0
+LVHI.US,D,20170110,000000,20.6476,20.6951,20.633,20.6699,6015.8207645682,0
+LVHI.US,D,20170111,000000,20.7793,20.8278,20.7415,20.7677,16148.164042709,0
+LVHI.US,D,20170112,000000,20.5778,20.5778,20.3996,20.4955,11004.575355364,0
+LVHI.US,D,20170113,000000,20.6476,20.8113,20.6476,20.8113,257.02460027067,0
+LVHI.US,D,20170117,000000,20.5614,20.5691,20.5614,20.5691,891.84439611992,0
+LVHI.US,D,20170118,000000,20.5439,20.5924,20.5439,20.5924,7748.9304186021,0
+LVHI.US,D,20170119,000000,20.7484,20.7484,20.7086,20.7396,985.7770813594,0
+LVHI.US,D,20170120,000000,20.6166,20.6166,20.5691,20.6166,3699.5026802012,0
+LVHI.US,D,20170123,000000,20.5614,20.5614,20.5555,20.5555,641.01315971119,0
+LVHI.US,D,20170124,000000,20.6166,20.6166,20.6166,20.6166,125.93173185953,0
+LVHI.US,D,20170125,000000,20.792,20.8278,20.792,20.8278,61587.84247048,0
+LVHI.US,D,20170126,000000,20.7048,20.7048,20.7048,20.7048,766.94489157072,0
+LVHI.US,D,20170127,000000,20.7135,20.7415,20.7135,20.7415,1912.7172060303,0
+LVHI.US,D,20170130,000000,20.5885,20.6476,20.5885,20.6476,1215.9637715617,0
+LVHI.US,D,20170131,000000,20.4829,20.508,20.3996,20.508,3187.5179342805,0
+LVHI.US,D,20170201,000000,20.758,20.758,20.5739,20.5991,1656.72483307,0
+LVHI.US,D,20170202,000000,20.5614,20.5614,20.4993,20.5206,2591.9227762235,0
+LVHI.US,D,20170203,000000,20.665,20.7271,20.665,20.7271,981.64817211811,0
+LVHI.US,D,20170206,000000,20.6078,20.6078,20.5652,20.5652,476.88901736968,0
+LVHI.US,D,20170207,000000,20.5962,20.604,20.5681,20.5681,2499.0223182944,0
+LVHI.US,D,20170208,000000,20.7493,20.7493,20.7493,20.7493,798.94393819076,0
+LVHI.US,D,20170209,000000,20.8026,20.9227,20.8026,20.916,4002.9775094364,0
+LVHI.US,D,20170210,000000,20.8026,20.9314,20.8026,20.9314,2039.6811652002,0
+LVHI.US,D,20170213,000000,20.9847,20.9847,20.9847,20.9847,130.06064110082,0
+LVHI.US,D,20170214,000000,20.916,20.9324,20.916,20.9324,21963.732709074,0
+LVHI.US,D,20170215,000000,20.9537,21.0012,20.9072,21.0012,4793.6636291446,0
+LVHI.US,D,20170216,000000,20.8113,20.9537,20.8113,20.9537,2291.5446289192,0
+LVHI.US,D,20170217,000000,20.9391,21.0942,20.9391,21.0942,4106.2002404688,0
+LVHI.US,D,20170221,000000,21.2211,21.2367,21.2211,21.2279,2730.2412358069,0
+LVHI.US,D,20170222,000000,21.1785,21.193,21.1562,21.193,1594.7911944506,0
+LVHI.US,D,20170223,000000,21.2036,21.2211,21.1785,21.1959,4666.6996699747,0
+LVHI.US,D,20170224,000000,21.1174,21.1484,21.0825,21.1484,1324.3476391457,0
+LVHI.US,D,20170227,000000,21.2976,21.2976,21.0961,21.1785,6101.4956313251,0
+LVHI.US,D,20170228,000000,21.1785,21.1785,21.1203,21.1707,2832.431739529,0
+LVHI.US,D,20170301,000000,21.3229,21.3819,21.3229,21.3819,1855.9447039625,0
+LVHI.US,D,20170302,000000,21.3616,21.3771,21.3432,21.3432,2060.3257114067,0
+LVHI.US,D,20170303,000000,21.3616,21.4061,21.3315,21.3838,10101.37645883,0
+LVHI.US,D,20170306,000000,21.1707,21.3355,21.1484,21.3355,10056.990684487,0
+LVHI.US,D,20170307,000000,21.3771,21.4148,21.3771,21.3858,3256.6771640722,0
+LVHI.US,D,20170308,000000,21.2919,21.3771,21.258,21.258,5056.8815932772,0
+LVHI.US,D,20170309,000000,21.3897,21.3897,21.2986,21.3093,20920.150898336,0
+LVHI.US,D,20170310,000000,21.316,21.3694,21.316,21.3694,125468.26179719,0
+LVHI.US,D,20170313,000000,21.3015,21.3015,21.3015,21.3015,350.95728551015,0
+LVHI.US,D,20170314,000000,21.2724,21.2724,21.2027,21.2647,2284.319037747,0
+LVHI.US,D,20170315,000000,21.3199,21.3199,21.3199,21.3199,776.23493736364,0
+LVHI.US,D,20170316,000000,21.316,21.3286,21.285,21.3122,3060.5539751106,0
+LVHI.US,D,20170317,000000,21.4236,21.4566,21.4236,21.4566,1301.6386383185,0
+LVHI.US,D,20170320,000000,21.4546,21.4546,21.3761,21.3761,1457.5049621775,0
+LVHI.US,D,20170321,000000,21.4982,21.5175,21.3373,21.3373,106130.51536559,0
+LVHI.US,D,20170322,000000,21.2647,21.3355,21.2647,21.3355,16299.901457326,0
+LVHI.US,D,20170323,000000,21.2821,21.316,21.2821,21.316,2039.6811652002,0
+LVHI.US,D,20170324,000000,21.3897,21.4313,21.3897,21.4148,4385.9338415666,0
+LVHI.US,D,20170327,000000,21.3964,21.4613,21.2686,21.4613,3951.3661439202,0
+LVHI.US,D,20170328,000000,21.4682,21.5408,21.4682,21.5408,7221.4622630266,0
+LVHI.US,D,20170329,000000,21.5408,21.6125,21.5408,21.6125,1054.9363111511,0
+LVHI.US,D,20170330,000000,21.5224,21.5311,21.4962,21.5243,1388.3457323858,0
+LVHI.US,D,20170331,000000,21.7065,21.7065,21.595,21.6561,9903.1888152483,0
+LVHI.US,D,20170403,000000,21.4846,21.722,21.4846,21.722,63666.748273473,0
+LVHI.US,D,20170404,000000,21.5166,21.5641,21.4856,21.5641,5503.8360186475,0
+LVHI.US,D,20170405,000000,21.5166,21.5805,21.4846,21.4846,16182.227543949,0
+LVHI.US,D,20170406,000000,21.5408,21.5408,21.5166,21.5166,2318.3825389877,0
+LVHI.US,D,20170407,000000,21.5563,21.5893,21.5243,21.568,1074.5486300473,0
+LVHI.US,D,20170410,000000,21.6416,21.6416,21.627,21.627,1334.6699122489,0
+LVHI.US,D,20170411,000000,21.6047,21.6047,21.6047,21.6047,721.52688991646,0
+LVHI.US,D,20170412,000000,21.627,21.6416,21.627,21.6416,714.3012987442,0
+LVHI.US,D,20170413,000000,21.5166,21.5166,21.4846,21.4846,1288.2196832843,0
+LVHI.US,D,20170417,000000,21.4371,21.6183,21.4371,21.6047,12221.571354236,0
+LVHI.US,D,20170418,000000,21.4779,22.0301,21.4294,21.4846,42059.133986461,0
+LVHI.US,D,20170419,000000,21.4294,21.4294,21.3132,21.3132,31795.69783991,0
+LVHI.US,D,20170420,000000,21.4836,21.5331,21.4836,21.5243,6220.2017720123,0
+LVHI.US,D,20170421,000000,21.5805,21.5805,21.4846,21.4846,3525.0562647564,0
+LVHI.US,D,20170424,000000,21.8092,21.8479,21.8092,21.8479,4437.5452070828,0
+LVHI.US,D,20170425,000000,21.8721,21.9496,21.8721,21.9409,59780.412450104,0
+LVHI.US,D,20170426,000000,21.8305,21.9341,21.8305,21.8867,6846.763749379,0
+LVHI.US,D,20170427,000000,21.9031,21.9206,21.8576,21.9206,9039.2145565071,0
+LVHI.US,D,20170428,000000,21.9341,21.968,21.6638,21.9186,28138.516479432,0
+LVHI.US,D,20170501,000000,21.9109,22.0688,21.8615,22.0688,21998.828437625,0
+LVHI.US,D,20170502,000000,22.1192,22.248,22.1192,22.248,39589.014032856,0
+LVHI.US,D,20170503,000000,22.248,22.248,22.248,22.248,0,0
+LVHI.US,D,20170504,000000,21.9409,22.247,21.9409,22.247,782.42830122558,0
+LVHI.US,D,20170505,000000,22.3381,22.3381,22.3381,22.3381,1.032227310324,0
+LVHI.US,D,20170508,000000,22.2557,22.4931,22.2557,22.4931,9266.3045647784,0
+LVHI.US,D,20170509,000000,22.3527,22.6065,22.3527,22.5095,12661.300188434,0
+LVHI.US,D,20170510,000000,22.3139,22.8806,22.3139,22.8806,17097.813168207,0
+LVHI.US,D,20170511,000000,22.2557,22.432,22.2557,22.4214,14489.374755017,0
+LVHI.US,D,20170512,000000,22.248,22.4689,22.248,22.3778,3892.5291872317,0
+LVHI.US,D,20170515,000000,22.2839,22.5813,22.2839,22.5813,4207.3585168806,0
+LVHI.US,D,20170516,000000,22.5736,22.7509,22.5648,22.7411,17567.476594404,0
+LVHI.US,D,20170517,000000,22.3458,22.6462,22.3255,22.5192,8312.526530039,0
+LVHI.US,D,20170518,000000,22.1163,22.4931,22.1163,22.4738,29647.632807126,0
+LVHI.US,D,20170519,000000,22.3458,22.7063,22.3458,22.7063,12600.398777125,0
+LVHI.US,D,20170522,000000,22.2557,22.7373,22.2557,22.6859,2449.4754073988,0
+LVHI.US,D,20170523,000000,22.3933,22.8497,22.3933,22.8022,15608.309159409,0
+LVHI.US,D,20170524,000000,22.8264,22.8497,22.7556,22.8497,4725.5366266632,0
+LVHI.US,D,20170525,000000,22.6791,22.6791,22.5231,22.6462,13163.994888562,0
+LVHI.US,D,20170526,000000,22.4728,22.5444,22.466,22.5348,36667.810744639,0
+LVHI.US,D,20170530,000000,22.7063,22.7256,22.403,22.5144,5090.9450945179,0
+LVHI.US,D,20170531,000000,22.5503,22.6278,22.5503,22.6278,4749.2778548006,0
+LVHI.US,D,20170601,000000,22.6278,22.7421,22.5813,22.7421,5915.6947154667,0
+LVHI.US,D,20170602,000000,22.7334,22.7509,22.557,22.557,9625.5196687711,0
+LVHI.US,D,20170605,000000,22.5997,22.5997,22.5192,22.59,5240.6180545149,0
+LVHI.US,D,20170606,000000,22.557,22.5813,22.465,22.465,1785.7532468605,0
+LVHI.US,D,20170607,000000,22.4844,22.5997,22.3624,22.4825,4221.8096992251,0
+LVHI.US,D,20170608,000000,22.6907,22.7421,22.4137,22.4137,38946.968645834,0
+LVHI.US,D,20170609,000000,22.993,22.993,22.5367,22.6065,30002.719001876,0
+LVHI.US,D,20170612,000000,22.557,22.5648,22.4253,22.5503,7076.9504395812,0
+LVHI.US,D,20170613,000000,22.4573,22.6365,22.4573,22.6365,5282.9393742381,0
+LVHI.US,D,20170614,000000,22.5677,22.6365,22.5677,22.6142,1472.9883718323,0
+LVHI.US,D,20170615,000000,22.5174,22.5919,22.4786,22.5919,6073.6254939463,0
+LVHI.US,D,20170616,000000,22.6278,22.7063,22.5503,22.5503,30758.309393034,0
+LVHI.US,D,20170619,000000,22.6985,22.8022,22.5997,22.8022,6242.9107728394,0
+LVHI.US,D,20170620,000000,22.7944,22.7944,22.5444,22.6714,1597.8878763815,0
+LVHI.US,D,20170621,000000,22.5997,22.5997,22.5192,22.5192,1452.3438256258,0
+LVHI.US,D,20170622,000000,22.5348,22.5348,22.5095,22.5095,6738.379881795,0
+LVHI.US,D,20170623,000000,22.4573,22.557,22.4573,22.5444,16102.746041054,0
+LVHI.US,D,20170626,000000,22.6598,22.6598,22.4786,22.6172,5741.248300022,0
+LVHI.US,D,20170627,000000,22.4825,22.4969,22.3798,22.435,5355.1952859608,0
+LVHI.US,D,20170628,000000,22.3158,22.3798,22.2093,22.3798,22574.811276786,0
+LVHI.US,D,20170629,000000,22.248,22.248,22.1269,22.1812,13609.917086621,0
+LVHI.US,D,20170630,000000,22.2093,22.2093,22.095,22.1947,5702.0236622297,0
+LVHI.US,D,20170703,000000,22.2422,22.2849,22.1938,22.1938,3193.7112981424,0
+LVHI.US,D,20170705,000000,22.2761,22.2761,22.1579,22.2664,2923.2677428375,0
+LVHI.US,D,20170706,000000,21.9118,22.1472,21.8751,22.1007,24762.100947362,0
+LVHI.US,D,20170707,000000,22.2005,22.2093,22.2005,22.2093,3634.4723596507,0
+LVHI.US,D,20170710,000000,22.1908,22.248,22.1385,22.2422,1662381.4387305,0
+LVHI.US,D,20170711,000000,22.1318,22.1502,22.1318,22.1502,1253.1239547333,0
+LVHI.US,D,20170712,000000,22.1947,22.3245,22.1472,22.1472,1814.6556115496,0
+LVHI.US,D,20170713,000000,22.3158,22.3332,22.1007,22.217,4326.0646575678,0
+LVHI.US,D,20170714,000000,22.2849,22.3332,22.1841,22.2926,1780.5921103089,0
+LVHI.US,D,20170717,000000,22.2441,22.2722,22.2267,22.2722,971.32589901487,0
+LVHI.US,D,20170718,000000,22.2344,22.2344,22.2238,22.2238,509.92029130005,0
+LVHI.US,D,20170719,000000,22.402,22.4253,22.219,22.402,1340.8632761109,0
+LVHI.US,D,20170720,000000,22.4107,22.4107,22.3875,22.3875,17395.09463358,0
+LVHI.US,D,20170721,000000,22.0281,22.2567,22.0281,22.248,2571.278230017,0
+LVHI.US,D,20170724,000000,22.1153,22.1153,22.0678,22.1007,1772.3342918263,0
+LVHI.US,D,20170725,000000,22.0668,22.1725,22.0581,22.1172,6443.1628710423,0
+LVHI.US,D,20170726,000000,22.2849,22.2983,22.2344,22.2983,4074.2011938488,0
+LVHI.US,D,20170727,000000,22.3332,22.3788,22.2451,22.3158,3724.2761356489,0
+LVHI.US,D,20170728,000000,22.1889,22.3158,22.061,22.2025,4934.0465433486,0
+LVHI.US,D,20170731,000000,22.2664,22.2664,22.0766,22.0833,5143.5886873444,0
+LVHI.US,D,20170801,000000,22.2567,22.2983,22.155,22.2557,2902.623196631,0
+LVHI.US,D,20170802,000000,22.3401,22.372,22.2983,22.372,49088.601969767,0
+LVHI.US,D,20170803,000000,22.3545,22.3778,22.3265,22.372,15828.173576508,0
+LVHI.US,D,20170804,000000,22.3071,22.3323,22.122,22.3071,179646.77663416,0
+LVHI.US,D,20170807,000000,22.31,22.3411,22.2354,22.2945,3455.8970349647,0
+LVHI.US,D,20170808,000000,22.217,22.4166,22.217,22.28,3635.5045869611,0
+LVHI.US,D,20170809,000000,22.2567,22.2839,22.092,22.248,7386.6186326784,0
+LVHI.US,D,20170810,000000,22.217,22.2257,22.0571,22.1153,8179.3692070072,0
+LVHI.US,D,20170811,000000,22.1007,22.1007,21.9874,22.0678,6528.8377377992,0
+LVHI.US,D,20170814,000000,22.2567,22.3071,22.1638,22.2877,3124.5520683507,0
+LVHI.US,D,20170815,000000,22.3701,22.372,22.3245,22.3245,2357.60717678,0
+LVHI.US,D,20170816,000000,22.3158,22.402,22.1725,22.1725,3689.1804070979,0
+LVHI.US,D,20170817,000000,22.1472,22.1782,21.9826,22.0969,620.36861350471,0
+LVHI.US,D,20170818,000000,22.0959,22.0959,22.0959,22.0959,227.09000827128,0
+LVHI.US,D,20170821,000000,22.1114,22.1638,21.9652,21.9652,4867.9839954879,0
+LVHI.US,D,20170822,000000,22.2761,22.2993,22.2354,22.2713,9088.7614674027,0
+LVHI.US,D,20170823,000000,22.2664,22.2664,22.2257,22.2664,5143.5886873444,0
+LVHI.US,D,20170824,000000,22.2906,22.2936,22.2664,22.2839,2385.4773141587,0
+LVHI.US,D,20170825,000000,22.3545,22.3545,22.309,22.309,751.46148191586,0
+LVHI.US,D,20170828,000000,22.2257,22.2257,22.0106,22.1947,23135.310706292,0
+LVHI.US,D,20170829,000000,22.0843,22.1308,22.063,22.122,10277.887328896,0
+LVHI.US,D,20170830,000000,22.1007,22.2257,21.9157,22.0397,41310.769186476,0
+LVHI.US,D,20170831,000000,22.217,22.217,22.1744,22.217,31149.523543647,0
+LVHI.US,D,20170901,000000,22.2849,22.2849,21.9874,22.2257,8501.4241278283,0
+LVHI.US,D,20170905,000000,22.217,22.217,22.0843,22.0843,1046.6784926685,0
+LVHI.US,D,20170906,000000,22.1395,22.1725,22.0997,22.1638,6968.5665719972,0
+LVHI.US,D,20170907,000000,22.1153,22.1153,22.0668,22.0843,3695.3737709599,0
+LVHI.US,D,20170908,000000,22.092,22.1037,22.0668,22.0668,12320.665176027,0
+LVHI.US,D,20170911,000000,22.0843,22.5125,22.0766,22.3401,51857.035616056,0
+LVHI.US,D,20170912,000000,22.3633,22.4273,22.3149,22.3837,40585.113387318,0
+LVHI.US,D,20170913,000000,22.1638,22.3439,22.1472,22.3439,6524.7088285579,0
+LVHI.US,D,20170914,000000,22.2761,22.4825,22.2354,22.2354,67467.409230086,0
+LVHI.US,D,20170915,000000,22.1725,23.1228,22.1415,22.3875,21169.949907434,0
+LVHI.US,D,20170918,000000,22.3633,22.372,22.1841,22.2858,7706.6090988789,0
+LVHI.US,D,20170919,000000,22.4602,22.4602,22.1889,22.402,9097.0192858853,0
+LVHI.US,D,20170920,000000,22.3401,22.3953,22.1831,22.3332,19680.445898637,0
+LVHI.US,D,20170921,000000,22.3071,22.3545,22.2703,22.3545,26500.371737948,0
+LVHI.US,D,20170922,000000,22.402,22.4194,22.2896,22.3245,17754.309737573,0
+LVHI.US,D,20170925,000000,22.2315,22.2315,22.1899,22.1918,4628.5072594927,0
+LVHI.US,D,20170926,000000,22.218,22.2364,22.2015,22.2228,6873.6016594474,0
+LVHI.US,D,20170927,000000,22.2102,22.249,22.2102,22.2431,27494.406637789,0
+LVHI.US,D,20170928,000000,22.3332,22.3894,22.2993,22.3652,4381.8049323253,0
+LVHI.US,D,20170929,000000,22.3565,22.3817,22.218,22.3817,14177.642107299,0
+LVHI.US,D,20171002,000000,22.2393,22.2858,22.1812,22.1812,11083.024630948,0
+LVHI.US,D,20171003,000000,22.1957,22.3894,22.1957,22.3894,5397.5166056841,0
+LVHI.US,D,20171004,000000,22.3565,22.3565,22.1957,22.2965,2615.664004361,0
+LVHI.US,D,20171005,000000,22.3168,22.3255,22.1812,22.2993,3998.8486001951,0
+LVHI.US,D,20171006,000000,22.3488,22.4214,22.2674,22.4214,2345.2204490561,0
+LVHI.US,D,20171009,000000,22.4834,22.4844,22.4224,22.4224,966.16476246325,0
+LVHI.US,D,20171010,000000,22.5648,22.619,22.5077,22.6152,2592.9550035338,0
+LVHI.US,D,20171011,000000,25.2348,25.7385,22.4127,22.4612,7735.5114635679,0
+LVHI.US,D,20171012,000000,22.4844,22.5086,22.4844,22.5086,752.49370922618,0
+LVHI.US,D,20171013,000000,22.5241,22.5813,22.4699,22.5813,9709.1300809074,0
+LVHI.US,D,20171016,000000,22.4612,22.4999,22.4127,22.4999,7565.1939573645,0
+LVHI.US,D,20171017,000000,22.5077,22.5077,22.3894,22.4989,3773.8230465445,0
+LVHI.US,D,20171018,000000,22.5813,22.6801,22.5813,22.6801,3869.8201864046,0
+LVHI.US,D,20171019,000000,22.589,22.6375,22.589,22.6132,19408.970116022,0
+LVHI.US,D,20171020,000000,22.5425,22.6065,22.5241,22.5987,6888.0528417919,0
+LVHI.US,D,20171023,000000,22.6724,22.6724,22.5726,22.6132,10840.451213023,0
+LVHI.US,D,20171024,000000,22.6065,22.6065,22.5726,22.5726,964.1003078426,0
+LVHI.US,D,20171025,000000,22.4612,22.5241,22.3332,22.3953,7354.6195860584,0
+LVHI.US,D,20171026,000000,22.4844,22.5561,22.4466,22.4756,3433.1880341376,0
+LVHI.US,D,20171027,000000,22.619,22.6801,22.5328,22.5813,6485.4841907656,0
+LVHI.US,D,20171030,000000,22.5851,22.6636,22.5851,22.6636,1695.9494708623,0
+LVHI.US,D,20171031,000000,22.6278,22.6724,22.6065,22.6636,11894.355296864,0
+LVHI.US,D,20171101,000000,22.7276,22.744,22.7014,22.744,8437.4260345882,0
+LVHI.US,D,20171102,000000,22.7004,22.8069,22.7004,22.8069,9186.8230618834,0
+LVHI.US,D,20171103,000000,22.7178,22.744,22.7004,22.744,1678.4016065868,0
+LVHI.US,D,20171106,000000,22.6917,22.8467,22.6917,22.8467,5501.7715640268,0
+LVHI.US,D,20171107,000000,22.7276,22.8079,22.7276,22.8079,33681.577135872,0
+LVHI.US,D,20171108,000000,22.7818,22.838,22.744,22.8138,12768.651828708,0
+LVHI.US,D,20171109,000000,22.4999,22.7217,22.4912,22.7217,7837.70196729,0
+LVHI.US,D,20171110,000000,22.6636,22.6636,22.6065,22.6065,10555.556475373,0
+LVHI.US,D,20171113,000000,22.4825,22.4825,22.4825,22.4825,956.87471667033,0
+LVHI.US,D,20171114,000000,22.6132,22.6791,22.5813,22.6724,16157.454088502,0
+LVHI.US,D,20171115,000000,22.4689,22.5425,22.2926,22.5425,39310.312659069,0
+LVHI.US,D,20171116,000000,22.6278,22.6917,22.589,22.6278,4134.0703778476,0
+LVHI.US,D,20171117,000000,22.4844,22.619,22.4612,22.6132,10750.647437024,0
+LVHI.US,D,20171120,000000,22.3894,22.5425,22.3894,22.5425,3453.832580344,0
+LVHI.US,D,20171121,000000,22.5726,23.1112,22.5726,22.6742,9698.8078078041,0
+LVHI.US,D,20171122,000000,22.8138,22.8138,22.6278,22.7692,7455.7778624701,0
+LVHI.US,D,20171124,000000,22.8467,22.8467,22.6549,22.6917,5510.0293825094,0
+LVHI.US,D,20171127,000000,22.6724,22.6724,22.5105,22.5105,9127.986105195,0
+LVHI.US,D,20171128,000000,22.6297,22.6791,22.6297,22.6549,3642.7301781333,0
+LVHI.US,D,20171129,000000,22.7178,22.7276,22.7081,22.7081,835.0718940521,0
+LVHI.US,D,20171130,000000,22.8864,22.9029,22.7595,22.8138,5061.0105025185,0
+LVHI.US,D,20171201,000000,22.743,22.8069,22.7276,22.7643,3987.4940997815,0
+LVHI.US,D,20171204,000000,22.7276,22.744,22.5648,22.7004,3286.6117560716,0
+LVHI.US,D,20171205,000000,22.775,22.776,22.6375,22.7247,5946.6615347765,0
+LVHI.US,D,20171206,000000,22.7276,22.7276,22.589,22.589,12602.463231745,0
+LVHI.US,D,20171207,000000,22.7818,22.8467,22.746,22.8069,3036.8127469732,0
+LVHI.US,D,20171208,000000,22.9193,22.9746,22.8864,22.9688,11819.00270321,0
+LVHI.US,D,20171211,000000,22.9824,22.9921,22.9407,22.9911,4914.4342244525,0
+LVHI.US,D,20171212,000000,22.9921,23.0317,22.9717,23.0162,11226.504227083,0
+LVHI.US,D,20171213,000000,23.057,23.057,22.7789,22.8012,3378.4799866904,0
+LVHI.US,D,20171214,000000,22.8138,22.8138,22.7905,22.7905,653.39988743508,0
+LVHI.US,D,20171215,000000,22.8505,22.9523,22.8505,22.9523,656.49656936605,0
+LVHI.US,D,20171218,000000,23.025,23.0317,22.8864,22.8864,4128.9092412959,0
+LVHI.US,D,20171219,000000,23.1916,23.1916,22.8613,22.8613,5880.5989869157,0
+LVHI.US,D,20171220,000000,22.838,22.838,22.773,22.773,1983.9408904427,0
+LVHI.US,D,20171221,000000,23.0075,23.0492,22.9359,23.025,9039.2145565071,0
+LVHI.US,D,20171222,000000,22.9591,22.9591,22.9591,22.9591,1395.571323558,0
+LVHI.US,D,20171226,000000,22.9814,22.9814,22.9736,22.9736,3316.546348071,0
+LVHI.US,D,20171227,000000,22.9503,22.9814,22.8758,22.9503,4272.388837431,0
+LVHI.US,D,20171228,000000,22.8748,22.8845,22.8002,22.8505,1927.1683883749,0
+LVHI.US,D,20171229,000000,22.8205,22.8913,22.773,22.8438,4626.4428048721,0
+LVHI.US,D,20180102,000000,22.9503,22.9503,22.8816,22.8961,4101.0391039172,0
+LVHI.US,D,20180103,000000,23.0153,23.1112,22.9591,23.1112,42364.673270317,0
+LVHI.US,D,20180104,000000,23.1199,23.1461,23.0822,23.1258,9293.1424748468,0
+LVHI.US,D,20180105,000000,23.3156,23.3311,23.2769,23.3311,5304.6161477549,0
+LVHI.US,D,20180108,000000,23.395,23.395,23.3156,23.395,7896.5389239785,0
+LVHI.US,D,20180109,000000,23.3814,23.4677,23.3814,23.4445,5540.9962018191,0
+LVHI.US,D,20180110,000000,23.116,23.1945,23.057,23.1471,9343.7216130527,0
+LVHI.US,D,20180111,000000,23.0637,23.1771,23.056,23.1771,2312.1891751257,0
+LVHI.US,D,20180112,000000,22.9416,23.1112,22.9416,23.0211,6449.3562349042,0
+LVHI.US,D,20180116,000000,23.3786,23.4193,23.3786,23.3893,4569.6703028043,0
+LVHI.US,D,20180117,000000,23.0492,23.0899,22.901,22.901,94427.122121128,0
+LVHI.US,D,20180118,000000,23.0075,23.0483,22.9262,22.93,30542.573885176,0
+LVHI.US,D,20180119,000000,23.1848,23.1848,22.9998,22.9998,15724.950845476,0
+LVHI.US,D,20180122,000000,23.0395,23.1199,22.9668,23.0637,3263.9027552444,0
+LVHI.US,D,20180123,000000,23.0492,23.1199,23.0337,23.1015,76035.928133085,0
+LVHI.US,D,20180124,000000,22.9416,23.0773,22.901,23.0773,85760.541623648,0
+LVHI.US,D,20180125,000000,22.9814,23.0483,22.9262,22.9503,22202.177217758,0
+LVHI.US,D,20180126,000000,22.9485,23.0395,22.9262,22.9262,13654.302860965,0
+LVHI.US,D,20180129,000000,22.8118,22.9097,22.8118,22.8748,9557.3926662898,0
+LVHI.US,D,20180130,000000,22.6994,22.7517,22.5939,22.5939,8226.8516632821,0
+LVHI.US,D,20180131,000000,22.7237,22.7237,22.6598,22.6994,26044.127266785,0
+LVHI.US,D,20180201,000000,22.684,22.8041,22.6326,22.6326,5361.3886498228,0
+LVHI.US,D,20180202,000000,22.5764,22.5764,22.342,22.342,8803.8667297533,0
+LVHI.US,D,20180205,000000,21.7656,22.3497,21.7656,21.7656,11255.406591773,0
+LVHI.US,D,20180206,000000,21.5398,22.0088,21.4866,21.8789,15964.42758147,0
+LVHI.US,D,20180207,000000,21.8547,21.9293,21.814,21.8469,3904.9159149556,0
+LVHI.US,D,20180208,000000,21.9526,21.9526,21.5146,21.5146,3209.1947077973,0
+LVHI.US,D,20180209,000000,21.5398,21.5475,21.3044,21.4333,8415.7492610714,0
+LVHI.US,D,20180212,000000,21.7355,21.7355,21.6193,21.6193,663.72216053832,0
+LVHI.US,D,20180213,000000,21.4604,21.4604,21.4604,21.4604,3449.7036711028,0
+LVHI.US,D,20180214,000000,21.6512,21.7258,21.6134,21.7258,2559.9237296035,0
+LVHI.US,D,20180215,000000,21.6134,21.6183,21.5631,21.6134,3373.3188501388,0
+LVHI.US,D,20180216,000000,21.7849,21.8266,21.7849,21.8266,1133.3855867357,0
+LVHI.US,D,20180220,000000,21.7171,21.7471,21.7171,21.7471,720.49466260614,0
+LVHI.US,D,20180221,000000,21.7471,21.7471,21.7471,21.7471,108.38386758402,0
+LVHI.US,D,20180222,000000,21.7568,21.8789,21.7568,21.8644,4660.5063061128,0
+LVHI.US,D,20180223,000000,21.969,22.0756,21.8867,22.0155,203841.15256085,0
+LVHI.US,D,20180226,000000,22.1153,22.122,22.1153,22.122,248.76678178808,0
+LVHI.US,D,20180227,000000,22.0165,22.0232,22.0165,22.0232,283.8625103391,0
+LVHI.US,D,20180228,000000,21.9952,21.9952,21.9486,21.9486,1175.706906459,0
+LVHI.US,D,20180301,000000,21.6193,21.6455,21.5554,21.597,5035.2048197604,0
+LVHI.US,D,20180302,000000,21.4207,21.5485,21.3694,21.5079,3535.3785378596,0
+LVHI.US,D,20180305,000000,21.5631,21.6512,21.5631,21.6512,8522.0686740348,0
+LVHI.US,D,20180306,000000,21.8993,21.8993,21.7414,21.8189,25183.249689974,0
+LVHI.US,D,20180307,000000,21.6852,21.8566,21.6852,21.8566,11155.280542671,0
+LVHI.US,D,20180308,000000,21.9293,21.9932,21.9293,21.9932,2485.6033632602,0
+LVHI.US,D,20180309,000000,21.9467,21.9526,21.9467,21.9526,370.56960440631,0
+LVHI.US,D,20180312,000000,22.0658,22.1076,22.0126,22.0126,5233.3924633426,0
+LVHI.US,D,20180313,000000,21.9642,21.9642,21.814,21.814,763.84820963975,0
+LVHI.US,D,20180314,000000,21.8954,21.9244,21.8954,21.9244,1146.8045417699,0
+LVHI.US,D,20180315,000000,21.8954,21.8954,21.8789,21.8886,1725.8840628617,0
+LVHI.US,D,20180316,000000,22.1076,22.1076,22.1076,22.1076,12.386727723888,0
+LVHI.US,D,20180319,000000,21.754,21.754,21.754,21.754,377.79519557858,0
+LVHI.US,D,20180320,000000,21.7122,21.7258,21.7016,21.7084,10821.871121437,0
+LVHI.US,D,20180321,000000,21.7258,21.8004,21.6919,21.7258,3438.3491706892,0
+LVHI.US,D,20180322,000000,21.2976,21.4081,21.2976,21.3238,13846.297140686,0
+LVHI.US,D,20180323,000000,21.5398,21.5398,21.1494,21.1669,19169.493380027,0
+LVHI.US,D,20180326,000000,21.3412,21.3412,21.2298,21.3122,9796.8694022849,0
+LVHI.US,D,20180327,000000,21.5243,21.5243,21.3994,21.3994,1584.4689213473,0
+LVHI.US,D,20180328,000000,21.5911,21.8576,21.5911,21.7617,4546.9613019771,0
+LVHI.US,D,20180329,000000,22.0126,22.0494,22.0126,22.0494,1083.8386758402,0
+LVHI.US,D,20180402,000000,21.7423,21.9419,21.7423,21.9419,1690.7883343107,0
+LVHI.US,D,20180403,000000,21.813,21.8189,21.7801,21.7801,2417.4763607788,0
+LVHI.US,D,20180404,000000,21.9506,21.9506,21.9506,21.9506,303.47482923525,0
+LVHI.US,D,20180405,000000,22.0068,22.0697,22.0068,22.0697,360.24733130307,0
+LVHI.US,D,20180406,000000,22.2121,22.2121,22.0329,22.0417,14109.515104818,0
+LVHI.US,D,20180409,000000,22.0417,22.0417,22.0417,22.0417,1.032227310324,0
+LVHI.US,D,20180410,000000,22.0872,22.0891,22.063,22.0891,940.35907970515,0
+LVHI.US,D,20180411,000000,22.0658,22.091,22.062,22.062,2132.5816231293,0
+LVHI.US,D,20180412,000000,22.1037,22.1037,22.0988,22.0988,1374.9267773515,0
+LVHI.US,D,20180413,000000,22.0843,22.0843,22.0843,22.0843,129.0284137905,0
+LVHI.US,D,20180416,000000,22.0843,22.0843,22.0843,22.0843,17.547864275508,0
+LVHI.US,D,20180417,000000,22.1405,22.1734,22.1405,22.1734,4814.3081753511,0
+LVHI.US,D,20180418,000000,22.2896,22.2896,22.2441,22.2441,13418.955034212,0
+LVHI.US,D,20180419,000000,22.2151,22.22,22.2151,22.22,667.85106977962,0
+LVHI.US,D,20180420,000000,22.3555,22.3555,22.28,22.3129,3191.6468435218,0
+LVHI.US,D,20180423,000000,22.4612,22.4669,22.4612,22.4669,550.17715640268,0
+LVHI.US,D,20180424,000000,22.3865,22.3865,21.9991,21.9991,2297.7379927812,0
+LVHI.US,D,20180425,000000,22.4999,22.4999,22.4689,22.4689,1064.226356944,0
+LVHI.US,D,20180426,000000,22.4999,22.6413,22.2955,22.2955,8953.5396897502,0
+LVHI.US,D,20180427,000000,22.7237,22.8283,22.7237,22.8283,782.42830122558,0
+LVHI.US,D,20180430,000000,22.7953,22.8128,22.372,22.372,1052.8718565305,0
+LVHI.US,D,20180501,000000,22.6965,22.6965,22.5251,22.6675,17881.273696743,0
+LVHI.US,D,20180502,000000,22.6965,22.6965,22.6927,22.6927,431.47101571542,0
+LVHI.US,D,20180503,000000,22.6898,22.6898,22.6898,22.6898,246.70232716743,0
+LVHI.US,D,20180504,000000,22.7653,22.7653,22.7024,22.7024,550.17715640268,0
+LVHI.US,D,20180507,000000,22.6752,22.7479,22.6588,22.7401,3275.257255658,0
+LVHI.US,D,20180508,000000,22.7566,22.7653,22.6752,22.7314,4513.9300280468,0
+LVHI.US,D,20180509,000000,22.7876,22.8312,22.7653,22.8022,11321.469139633,0
+LVHI.US,D,20180510,000000,22.743,22.743,22.743,22.743,1448.2149163845,0
+LVHI.US,D,20180511,000000,22.7566,22.7566,22.6811,22.6985,2746.7568727721,0
+LVHI.US,D,20180514,000000,22.6219,22.6413,22.6219,22.6258,1100.3543128054,0
+LVHI.US,D,20180515,000000,22.7401,22.7799,22.7401,22.7556,1614.4035133467,0
+LVHI.US,D,20180516,000000,22.7556,22.7556,22.7556,22.7556,1.032227310324,0
+LVHI.US,D,20180517,000000,22.6219,22.6956,22.6219,22.6956,739.07475419197,0
+LVHI.US,D,20180518,000000,22.7866,22.8215,22.6965,22.6965,8579.8734034129,0
+LVHI.US,D,20180521,000000,22.7653,22.7692,22.7537,22.7537,4931.982088728,0
+LVHI.US,D,20180522,000000,22.8215,22.8215,22.6752,22.6752,4148.5215601921,0
+LVHI.US,D,20180523,000000,22.5648,22.5823,22.5212,22.5212,1206.6737257687,0
+LVHI.US,D,20180524,000000,22.3865,22.4107,22.31,22.31,3598.3444037894,0
+LVHI.US,D,20180525,000000,22.4311,22.4582,22.3313,22.4582,12613.817732159,0
+LVHI.US,D,20180529,000000,22.2616,22.2616,22.0658,22.0979,1486.4073268665,0
+LVHI.US,D,20180530,000000,22.1482,22.2509,22.1482,22.2509,713.26907143387,0
+LVHI.US,D,20180531,000000,22.0155,22.0155,22.0155,22.0155,690.56007060674,0
+LVHI.US,D,20180601,000000,22.1734,22.1734,22.1734,22.1734,124.8995045492,0
+LVHI.US,D,20180604,000000,22.1734,22.1734,22.1734,22.1734,1.032227310324,0
+LVHI.US,D,20180605,000000,22.1734,22.1734,22.1734,22.1734,1.032227310324,0
+LVHI.US,D,20180606,000000,22.2626,22.2626,22.2616,22.2616,721.52688991646,0
+LVHI.US,D,20180607,000000,22.3527,22.3527,22.2509,22.2955,650.30320550411,0
+LVHI.US,D,20180608,000000,22.2829,22.2877,22.2829,22.2877,2619.7929136023,0
+LVHI.US,D,20180611,000000,22.3953,22.4282,22.3953,22.4282,1450.2793710052,0
+LVHI.US,D,20180612,000000,22.3953,22.4059,22.3953,22.4059,1049.7751745995,0
+LVHI.US,D,20180613,000000,22.4001,22.4001,22.3798,22.3798,1374.9267773515,0
+LVHI.US,D,20180614,000000,22.5222,22.5648,22.5183,22.5183,5950.7904440178,0
+LVHI.US,D,20180615,000000,22.557,22.557,22.557,22.557,643.07761433184,0
+LVHI.US,D,20180618,000000,22.3527,22.3527,22.278,22.3458,3344.4164854497,0
+LVHI.US,D,20180619,000000,22.2431,22.3371,22.2431,22.2867,1472.9883718323,0
+LVHI.US,D,20180620,000000,22.5164,22.5164,22.3865,22.3865,749.39702729521,0
+LVHI.US,D,20180621,000000,22.3458,22.3458,22.123,22.123,1077.6453119782,0
+LVHI.US,D,20180622,000000,22.3788,22.3788,22.3129,22.3129,1614.4035133467,0
+LVHI.US,D,20180625,000000,22.0126,22.1076,22.0126,22.0843,2349.3493582974,0
+LVHI.US,D,20180626,000000,22.3342,22.3342,22.1986,22.2334,1560.7276932099,0
+LVHI.US,D,20180627,000000,22.2557,22.2557,22.1579,22.1579,2273.9967646437,0
+LVHI.US,D,20180628,000000,22.2093,22.3584,22.2093,22.3584,7287.5248108873,0
+LVHI.US,D,20180629,000000,22.2654,22.2742,22.1841,22.1841,20315.265694486,0
+LVHI.US,D,20180702,000000,22.1841,22.1841,21.9903,21.9903,957.90694398066,0
+LVHI.US,D,20180703,000000,22.2654,22.2654,22.2151,22.2403,2575.4071392583,0
+LVHI.US,D,20180705,000000,22.5832,22.5832,22.5832,22.5832,200.25209820285,0
+LVHI.US,D,20180706,000000,22.5832,22.5832,22.5832,22.5832,101.15827641175,0
+LVHI.US,D,20180709,000000,22.6859,22.6859,22.6404,22.6404,1585.5011486576,0
+LVHI.US,D,20180710,000000,22.6685,22.6859,22.6685,22.683,887.71548687863,0
+LVHI.US,D,20180711,000000,22.4515,22.4515,22.3497,22.3662,8171.1113885246,0
+LVHI.US,D,20180712,000000,22.7178,22.7178,22.6607,22.6811,1531.8253285208,0
+LVHI.US,D,20180713,000000,22.6607,22.6607,22.6607,22.6607,1109.6443585983,0
+LVHI.US,D,20180716,000000,22.6607,22.6607,22.6607,22.6607,921.77898811932,0
+LVHI.US,D,20180717,000000,22.6607,22.6607,22.6607,22.6607,63.998093240087,0
+LVHI.US,D,20180718,000000,22.6607,22.6724,22.6607,22.6724,2894.3653781484,0
+LVHI.US,D,20180719,000000,22.6714,22.6714,22.6607,22.6607,1267.5751370779,0
+LVHI.US,D,20180720,000000,22.6607,22.6607,22.6607,22.6607,251.86346371905,0
+LVHI.US,D,20180723,000000,22.6607,22.6607,22.6607,22.6607,1.032227310324,0
+LVHI.US,D,20180724,000000,22.6607,22.8671,22.6607,22.8671,6106.6567678767,0
+LVHI.US,D,20180725,000000,22.6975,22.6975,22.6975,22.6975,458.30892578385,0
+LVHI.US,D,20180726,000000,22.8109,22.8418,22.7828,22.7828,813.3951205353,0
+LVHI.US,D,20180727,000000,23.0037,23.0037,23.0037,23.0037,255.99237296035,0
+LVHI.US,D,20180730,000000,23.054,23.054,23.054,23.054,370.56960440631,0
+LVHI.US,D,20180731,000000,23.0637,23.0637,22.961,22.961,681.27002481383,0
+LVHI.US,D,20180801,000000,22.9533,22.9533,22.8671,22.8671,2598.1161400855,0
+LVHI.US,D,20180802,000000,22.8428,22.8428,22.8428,22.8428,214.70328054739,0
+LVHI.US,D,20180803,000000,22.8923,22.9533,22.8748,22.9436,4905.1441786596,0
+LVHI.US,D,20180806,000000,22.9193,22.9581,22.9106,22.9106,1564.8566024512,0
+LVHI.US,D,20180807,000000,23.0666,23.0696,23.0191,23.0696,570.82170260916,0
+LVHI.US,D,20180808,000000,23.1703,23.1771,23.1703,23.1771,1553.5021020376,0
+LVHI.US,D,20180809,000000,23.1615,23.1615,23.0608,23.0608,1814.6556115496,0
+LVHI.US,D,20180810,000000,23.0027,23.0356,23.0027,23.0356,836.10412136243,0
+LVHI.US,D,20180813,000000,22.8292,22.8292,22.8012,22.8012,662.689933228,0
+LVHI.US,D,20180814,000000,22.8089,22.8089,22.8089,22.8089,551.20938371301,0
+LVHI.US,D,20180815,000000,22.8089,22.8089,22.8089,22.8089,114.57723144596,0
+LVHI.US,D,20180816,000000,22.8264,22.8264,22.8264,22.8264,181.67200661702,0
+LVHI.US,D,20180817,000000,22.871,22.9106,22.87,22.9077,1224.2215900442,0
+LVHI.US,D,20180820,000000,22.9019,22.9019,22.8806,22.8806,1796.0755199637,0
+LVHI.US,D,20180821,000000,22.8923,22.961,22.7915,22.8923,2680.6943249114,0
+LVHI.US,D,20180822,000000,22.8923,22.8923,22.8923,22.8923,18.580091585832,0
+LVHI.US,D,20180823,000000,22.8505,22.8845,22.8505,22.8845,2527.9246829834,0
+LVHI.US,D,20180824,000000,22.8012,22.8012,22.744,22.7527,10167.439006691,0
+LVHI.US,D,20180827,000000,22.9698,22.9698,22.9698,22.9698,451.08333461158,0
+LVHI.US,D,20180828,000000,23.1374,23.1374,23.0104,23.0104,2091.2925307164,0
+LVHI.US,D,20180829,000000,23.1615,23.1615,23.0153,23.1558,2067.5513025789,0
+LVHI.US,D,20180830,000000,22.9436,23.0104,22.9436,22.994,572.88615722981,0
+LVHI.US,D,20180831,000000,22.8264,22.8264,22.7081,22.7247,5221.0057356187,0
+LVHI.US,D,20180904,000000,22.7276,22.8109,22.6859,22.8109,6346.1335038718,0
+LVHI.US,D,20180905,000000,22.7276,22.7276,22.6588,22.6588,5448.09574389,0
+LVHI.US,D,20180906,000000,22.776,22.8012,22.7081,22.744,7548.6783203993,0
+LVHI.US,D,20180907,000000,22.4166,22.4951,22.4166,22.4951,451.08333461158,0
+LVHI.US,D,20180910,000000,22.8012,22.8012,22.6026,22.6675,3104.9397494545,0
+LVHI.US,D,20180911,000000,22.5813,22.7091,22.5764,22.6994,2685.855461463,0
+LVHI.US,D,20180912,000000,22.5154,22.6694,22.5154,22.6598,2970.7501991124,0
+LVHI.US,D,20180913,000000,22.6172,22.6519,22.6084,22.6084,720.49466260614,0
+LVHI.US,D,20180914,000000,22.714,22.714,22.6907,22.7091,2699.2744164972,0
+LVHI.US,D,20180917,000000,22.9146,22.9146,22.9146,22.9146,118.70614068726,0
+LVHI.US,D,20180918,000000,22.8758,22.8758,22.8554,22.8554,389.14969599214,0
+LVHI.US,D,20180919,000000,22.8923,22.8923,22.8923,22.8923,258.056827581,0
+LVHI.US,D,20180920,000000,22.9019,23.0608,22.8428,22.8671,3994.7196909538,0
+LVHI.US,D,20180921,000000,22.993,23.0763,22.9911,23.0483,6111.8179044283,0
+LVHI.US,D,20180924,000000,22.8109,22.8409,22.7615,22.8118,7850.0886950139,0
+LVHI.US,D,20180925,000000,22.9407,22.9552,22.8012,22.8012,3847.1111855775,0
+LVHI.US,D,20180926,000000,22.9552,22.9552,22.9203,22.9203,1039.4529014963,0
+LVHI.US,D,20180927,000000,23.026,23.0889,22.9795,23.0889,2886.1075596659,0
+LVHI.US,D,20180928,000000,23.0385,23.0385,23.0065,23.0065,1760.9797914127,0
+LVHI.US,D,20181001,000000,23.1412,23.1412,22.8933,22.9233,2380.3161776071,0
+LVHI.US,D,20181002,000000,22.9116,22.9833,22.8951,22.9193,3230.8714813141,0
+LVHI.US,D,20181003,000000,22.9203,22.928,22.7915,22.7915,2921.2032882169,0
+LVHI.US,D,20181004,000000,22.6501,22.6578,22.6404,22.6404,3336.1586669671,0
+LVHI.US,D,20181005,000000,22.6123,22.6123,22.6123,22.6123,375.73074095793,0
+LVHI.US,D,20181008,000000,22.5115,22.5842,22.5115,22.5531,1673.2404700352,0
+LVHI.US,D,20181009,000000,22.5813,22.5813,22.5251,22.5406,2186.2574432662,0
+LVHI.US,D,20181010,000000,22.5638,22.5638,22.4863,22.4863,850.55530370696,0
+LVHI.US,D,20181011,000000,22.1676,22.1676,21.9729,21.9729,2475.2810901569,0
+LVHI.US,D,20181012,000000,22.1492,22.1492,22.1492,22.1492,798.94393819076,0
+LVHI.US,D,20181015,000000,22.1492,22.1492,22.1492,22.1492,4.1289092412959,0
+LVHI.US,D,20181016,000000,22.1492,22.1492,22.1492,22.1492,1.032227310324,0
+LVHI.US,D,20181017,000000,22.1995,22.1995,22.1734,22.1734,331.344966614,0
+LVHI.US,D,20181018,000000,22.1589,22.1841,22.1085,22.1085,3017.200428077,0
+LVHI.US,D,20181019,000000,22.1928,22.1928,22.125,22.1608,5337.6474216853,0
+LVHI.US,D,20181022,000000,22.0658,22.0756,22.0232,22.0232,5915.6947154667,0
+LVHI.US,D,20181023,000000,22.0232,22.0232,22.0232,22.0232,1.032227310324,0
+LVHI.US,D,20181024,000000,22.0407,22.0746,21.9312,21.9312,4986.6901361752,0
+LVHI.US,D,20181025,000000,22.0242,22.1337,22.0242,22.0329,3212.2913897282,0
+LVHI.US,D,20181026,000000,22.0484,22.0484,21.7191,21.939,7051.1447568231,0
+LVHI.US,D,20181029,000000,21.939,21.939,21.939,21.939,1.032227310324,0
+LVHI.US,D,20181030,000000,22.1163,22.1938,22.1133,22.1938,2343.1559944354,0
+LVHI.US,D,20181031,000000,22.2451,22.248,22.2451,22.248,646.17429626281,0
+LVHI.US,D,20181101,000000,22.1928,22.2413,22.1928,22.2413,1251.0595001127,0
+LVHI.US,D,20181102,000000,22.2867,22.2867,22.2547,22.2547,304.50705654557,0
+LVHI.US,D,20181105,000000,22.2809,22.31,22.2626,22.3022,3235.0003905554,0
+LVHI.US,D,20181106,000000,22.3265,22.3624,22.3265,22.3265,1187.0614068726,0
+LVHI.US,D,20181107,000000,22.4311,22.5997,22.4311,22.4805,10386.27119648,0
+LVHI.US,D,20181108,000000,22.4805,22.4805,22.4805,22.4805,1.032227310324,0
+LVHI.US,D,20181109,000000,22.4863,22.5308,22.4863,22.5251,2733.3379177379,0
+LVHI.US,D,20181112,000000,22.4961,22.4961,22.4863,22.4863,1183.9647249416,0
+LVHI.US,D,20181113,000000,22.3875,22.3875,22.3875,22.3875,116.64168606661,0
+LVHI.US,D,20181114,000000,22.4931,22.4961,22.4592,22.4961,2413.3474515375,0
+LVHI.US,D,20181115,000000,22.278,22.278,22.2683,22.2683,1552.4698747273,0
+LVHI.US,D,20181116,000000,22.1908,22.3527,22.1908,22.25,1945.7484799607,0
+LVHI.US,D,20181119,000000,22.2867,22.3371,22.217,22.217,2091.2925307164,0
+LVHI.US,D,20181120,000000,21.9564,21.9564,21.9564,21.9564,382.9563321302,0
+LVHI.US,D,20181121,000000,22.1425,22.1589,22.1425,22.1589,44213.392383107,0
+LVHI.US,D,20181123,000000,22.1772,22.3304,22.092,22.217,6735.283199864,0
+LVHI.US,D,20181126,000000,22.3624,22.4292,22.3624,22.4292,1006.4216275659,0
+LVHI.US,D,20181127,000000,22.4214,22.4863,22.3624,22.4127,1989.1020269943,0
+LVHI.US,D,20181128,000000,22.3875,22.4961,22.3875,22.4961,1627.8224683809,0
+LVHI.US,D,20181129,000000,22.3953,22.3953,22.3953,22.3953,884.61880494765,0
+LVHI.US,D,20181130,000000,22.3158,22.3458,22.278,22.3458,2934.6222432511,0
+LVHI.US,D,20181203,000000,22.3788,22.5067,22.3788,22.4543,2236.8365814721,0
+LVHI.US,D,20181204,000000,22.1928,22.1928,22.092,22.092,1996.3276181666,0
+LVHI.US,D,20181206,000000,22.0484,22.9629,21.9564,22.4127,37645.330007516,0
+LVHI.US,D,20181207,000000,22.3013,22.3013,22.0058,22.0242,3477.5738084815,0
+LVHI.US,D,20181210,000000,21.9806,22.0833,21.5331,22.0756,6028.2074922921,0
+LVHI.US,D,20181211,000000,22.3478,22.3478,22.0484,22.2752,3364.0288043459,0
+LVHI.US,D,20181212,000000,22.528,22.5522,22.4912,22.4912,6827.1514304828,0
+LVHI.US,D,20181213,000000,22.5115,22.5967,22.2587,22.4592,12249.441491614,0
+LVHI.US,D,20181214,000000,22.2936,22.4476,22.1851,22.4156,9017.5377829903,0
+LVHI.US,D,20181217,000000,22.3304,22.3517,22.0658,22.2044,2896.4298327691,0
+LVHI.US,D,20181218,000000,22.1007,22.1163,21.9806,22.0959,2902.623196631,0
+LVHI.US,D,20181219,000000,22.1376,22.1918,22.1085,22.1269,4969.1422718997,0
+LVHI.US,D,20181220,000000,22.0145,22.0145,21.813,21.9312,5185.9100070677,0
+LVHI.US,D,20181221,000000,21.6842,21.6842,21.4992,21.6842,887.71548687863,0
+LVHI.US,D,20181224,000000,21.5844,21.6425,21.3548,21.413,5101.2673676211,0
+LVHI.US,D,20181226,000000,20.1177,21.2444,20.1177,20.6534,6977.8566177901,0
+LVHI.US,D,20181227,000000,20.2378,20.697,20.2378,20.697,10214.921462966,0
+LVHI.US,D,20181228,000000,20.5555,21.0119,20.5555,20.8123,8078.2109305955,0
+LVHI.US,D,20181231,000000,20.3066,20.822,20.3066,20.7328,13614.045995863,0
+LVHI.US,D,20190102,000000,20.451,20.7861,20.451,20.7861,6011.6918553269,0
+LVHI.US,D,20190103,000000,20.8791,20.8791,20.8791,20.8791,57.804729378143,0
+LVHI.US,D,20190104,000000,21.1649,21.224,21.131,21.224,1849.7513401006,0
+LVHI.US,D,20190107,000000,21.1833,21.2085,21.1833,21.2085,328.24828468303,0
+LVHI.US,D,20190108,000000,21.287,21.2967,21.2773,21.2889,1070.419720806,0
+LVHI.US,D,20190109,000000,21.4207,21.4468,21.413,21.443,505.79138205875,0
+LVHI.US,D,20190110,000000,21.6299,21.6299,21.6299,21.6299,1.032227310324,0
+LVHI.US,D,20190111,000000,21.5437,21.5437,21.4749,21.4749,3437.3169433789,0
+LVHI.US,D,20190114,000000,21.5428,21.5437,21.4933,21.5136,3492.024990826,0
+LVHI.US,D,20190115,000000,21.2598,21.4923,21.2598,21.4923,16429.962098427,0
+LVHI.US,D,20190116,000000,21.5437,21.5437,21.413,21.413,7907.893424392,0
+LVHI.US,D,20190117,000000,21.472,21.597,21.472,21.5418,3732.5339541315,0
+LVHI.US,D,20190118,000000,21.7065,22.0348,21.7065,21.9652,10999.414218812,0
+LVHI.US,D,20190122,000000,21.9652,21.9652,21.6134,21.6629,7509.453682607,0
+LVHI.US,D,20190123,000000,21.7936,21.8218,21.7936,21.8218,1109.6443585983,0
+LVHI.US,D,20190124,000000,21.7666,21.8615,21.7666,21.8276,1032.227310324,0
+LVHI.US,D,20190125,000000,21.8179,21.9312,21.8179,21.8189,1760.9797914127,0
+LVHI.US,D,20190128,000000,21.8664,21.8664,21.8664,21.8664,23.741228137452,0
+LVHI.US,D,20190129,000000,21.9293,21.9903,21.9293,21.9903,1752.7219729301,0
+LVHI.US,D,20190130,000000,22.0339,22.1889,22.0339,22.1415,641.01315971119,0
+LVHI.US,D,20190131,000000,21.9777,22.0242,21.9777,22.0242,357.1506493721,0
+LVHI.US,D,20190201,000000,22.1269,22.1269,21.9312,22.0339,2474.2488628466,0
+LVHI.US,D,20190204,000000,21.9903,22.1192,21.9312,22.1182,3342.3520308291,0
+LVHI.US,D,20190205,000000,22.1967,22.2809,22.1967,22.2422,1354.2822311451,0
+LVHI.US,D,20190206,000000,22.2238,22.247,22.1395,22.1579,3709.8249533044,0
+LVHI.US,D,20190207,000000,22.2645,22.2645,21.9041,21.9652,6329.6178669067,0
+LVHI.US,D,20190208,000000,21.9312,21.9312,21.8305,21.8305,459.34115309417,0
+LVHI.US,D,20190211,000000,21.9874,21.9903,21.9874,21.9903,777.26716467396,0
+LVHI.US,D,20190212,000000,22.0766,22.094,21.9816,22.032,8322.8488031423,0
+LVHI.US,D,20190213,000000,22.1967,22.2547,22.1269,22.1269,3197.8402073837,0
+LVHI.US,D,20190214,000000,22.0591,22.1618,21.9903,21.9903,8515.8753101729,0
+LVHI.US,D,20190215,000000,22.1802,22.2296,22.1269,22.1802,5110.557413414,0
+LVHI.US,D,20190219,000000,22.402,22.4117,22.1802,22.279,7841.8308765313,0
+LVHI.US,D,20190220,000000,22.5125,22.5125,22.2121,22.2121,11725.07001797,0
+LVHI.US,D,20190221,000000,22.1763,22.22,22.1472,22.1472,5161.1365516199,0
+LVHI.US,D,20190222,000000,22.2257,22.3604,22.1889,22.22,1883.8148413413,0
+LVHI.US,D,20190225,000000,22.2635,22.3429,22.2635,22.3352,8460.1350354154,0
+LVHI.US,D,20190226,000000,22.2645,22.4117,22.2645,22.3681,4853.5328131434,0
+LVHI.US,D,20190227,000000,22.4718,22.4718,22.2616,22.3604,1836.3323850664,0
+LVHI.US,D,20190228,000000,22.3429,22.3429,22.2218,22.2547,2268.8356280921,0
+LVHI.US,D,20190301,000000,22.4379,22.4379,22.3352,22.3924,2256.4489003682,0
+LVHI.US,D,20190304,000000,22.4282,22.434,22.2393,22.2722,8131.8867507323,0
+LVHI.US,D,20190305,000000,22.3856,22.4204,22.3429,22.3856,2369.9939045039,0
+LVHI.US,D,20190306,000000,22.4543,22.4543,22.3594,22.3817,3057.4572931796,0
+LVHI.US,D,20190307,000000,22.4389,22.4689,22.3953,22.402,3404.2856694485,0
+LVHI.US,D,20190308,000000,22.2993,22.3178,22.277,22.3071,1232.4794085268,0
+LVHI.US,D,20190311,000000,22.2277,22.4669,22.2277,22.4408,1378.0234592825,0
+LVHI.US,D,20190312,000000,22.3681,22.4592,22.3604,22.402,5948.7259893971,0
+LVHI.US,D,20190313,000000,22.4708,22.4979,22.4573,22.4912,3860.5301406117,0
+LVHI.US,D,20190314,000000,22.402,22.5813,22.402,22.5813,2359.6716314006,0
+LVHI.US,D,20190315,000000,22.5144,22.7692,22.5144,22.716,4406.5783877731,0
+LVHI.US,D,20190318,000000,22.6036,22.839,22.6036,22.8196,4278.5822012929,0
+LVHI.US,D,20190319,000000,23.0124,23.0124,22.8497,22.8497,3091.5207944203,0
+LVHI.US,D,20190320,000000,22.8544,22.9174,22.8118,22.8622,11858.227341002,0
+LVHI.US,D,20190321,000000,22.8371,22.8371,22.713,22.7818,3250.4838002102,0
+LVHI.US,D,20190322,000000,22.6103,22.6103,22.464,22.5348,5450.1601985106,0
+LVHI.US,D,20190325,000000,22.4476,22.4669,22.3778,22.4602,4327.0968848781,0
+LVHI.US,D,20190326,000000,22.5677,22.6288,22.558,22.558,942.4235343258,0
+LVHI.US,D,20190327,000000,22.5949,22.5949,22.5561,22.5851,2887.1397869762,0
+LVHI.US,D,20190328,000000,22.5328,22.5503,22.4399,22.5425,2600.1805947061,0
+LVHI.US,D,20190329,000000,22.4979,22.5202,22.4979,22.5202,344.76392164821,0
+LVHI.US,D,20190401,000000,22.6898,22.7063,22.6481,22.6742,1911.68497872,0
+LVHI.US,D,20190402,000000,22.7847,22.7847,22.682,22.6868,58630.511226402,0
+LVHI.US,D,20190403,000000,22.9077,22.9087,22.8477,22.8728,1675.3049246558,0
+LVHI.US,D,20190404,000000,22.8767,22.9436,22.8554,22.9203,5583.3175215424,0
+LVHI.US,D,20190405,000000,22.8661,22.899,22.8505,22.8845,9645.1319876673,0
+LVHI.US,D,20190408,000000,22.8622,22.8622,22.8428,22.8428,2414.3796788478,0
+LVHI.US,D,20190409,000000,22.6742,22.7615,22.619,22.7256,42468.92822866,0
+LVHI.US,D,20190410,000000,22.682,22.8283,22.682,22.7343,9056.7624207826,0
+LVHI.US,D,20190411,000000,22.8031,22.871,22.7935,22.8031,1931.2972976162,0
+LVHI.US,D,20190412,000000,22.899,23.0047,22.8622,22.9513,4142.3281963301,0
+LVHI.US,D,20190415,000000,23.0298,23.0298,23.0047,23.0047,1770.2698372056,0
+LVHI.US,D,20190416,000000,22.9852,23.056,22.9852,23.056,3027.5227011802,0
+LVHI.US,D,20190417,000000,23.148,23.1528,23.116,23.1509,1688.72387969,0
+LVHI.US,D,20190418,000000,23.1374,23.2381,23.0889,23.0889,19296.457339197,0
+LVHI.US,D,20190422,000000,23.1771,23.2565,23.1771,23.2071,4423.0940247383,0
+LVHI.US,D,20190423,000000,23.1645,23.1645,23.1412,23.148,2777.7236920818,0
+LVHI.US,D,20190424,000000,23.1258,23.1258,23.0047,23.0617,2886.1075596659,0
+LVHI.US,D,20190425,000000,23.0327,23.1345,23.0327,23.1258,4608.8949405966,0
+LVHI.US,D,20190426,000000,23.117,23.1645,23.0966,23.1645,3978.2040539886,0
+LVHI.US,D,20190429,000000,23.1063,23.1451,23.0966,23.1392,994.034899842,0
+LVHI.US,D,20190430,000000,23.2294,23.2294,23.0773,23.1432,2322.511448229,0
+LVHI.US,D,20190501,000000,23.1258,23.1258,23.0483,23.0637,3473.4448992402,0
+LVHI.US,D,20190502,000000,22.9852,22.9959,22.9765,22.9852,4723.4721720425,0
+LVHI.US,D,20190503,000000,22.961,23.0124,22.961,23.0017,380.89187750955,0
+LVHI.US,D,20190506,000000,22.8283,22.9339,22.8283,22.9252,2033.4878013382,0
+LVHI.US,D,20190507,000000,22.8893,22.8893,22.5774,22.6239,4709.020989698,0
+LVHI.US,D,20190508,000000,22.6336,22.6336,22.5774,22.5774,4902.0474967286,0
+LVHI.US,D,20190509,000000,22.5949,22.5949,22.5454,22.5454,2002.5209820285,0
+LVHI.US,D,20190510,000000,22.4979,22.5706,22.4979,22.5706,695.72120715836,0
+LVHI.US,D,20190513,000000,22.4389,22.4389,22.2374,22.2529,5430.5478796145,0
+LVHI.US,D,20190514,000000,22.2722,22.5144,22.2722,22.4069,11451.529780735,0
+LVHI.US,D,20190515,000000,22.4292,22.5425,22.4292,22.5425,1013.6472187382,0
+LVHI.US,D,20190516,000000,22.5667,22.6898,22.5667,22.6568,784.49275584623,0
+LVHI.US,D,20190517,000000,22.5241,22.5241,22.4107,22.4107,5152.8787331373,0
+LVHI.US,D,20190520,000000,22.4979,22.5067,22.4931,22.4931,1811.5589296186,0
+LVHI.US,D,20190521,000000,22.7847,22.7847,22.7063,22.7343,2526.8924556731,0
+LVHI.US,D,20190522,000000,22.7527,22.7527,22.6559,22.7188,5020.7536374159,0
+LVHI.US,D,20190523,000000,22.6036,22.6036,22.3168,22.3604,2605.3417312577,0
+LVHI.US,D,20190524,000000,22.6975,22.6975,22.4582,22.4582,1529.7608739001,0
+LVHI.US,D,20190528,000000,22.5377,22.5377,22.373,22.373,1269.6395916985,0
+LVHI.US,D,20190529,000000,22.3507,22.3624,22.2102,22.2674,5822.7942575376,0
+LVHI.US,D,20190530,000000,22.2722,22.2722,22.2102,22.2315,4068.0078299868,0
+LVHI.US,D,20190531,000000,22.2277,22.2277,22.1076,22.1425,3022.3615646286,0
+LVHI.US,D,20190603,000000,22.1928,22.1928,22.0727,22.0823,13144.382569666,0
+LVHI.US,D,20190604,000000,22.3265,22.464,22.3265,22.4127,4269.2921555,0
+LVHI.US,D,20190605,000000,22.5328,22.5328,22.402,22.4389,3840.9178217155,0
+LVHI.US,D,20190606,000000,22.6074,22.7286,22.5793,22.6917,5233.3924633426,0
+LVHI.US,D,20190607,000000,22.7973,22.8235,22.7886,22.8089,1934.3939795471,0
+LVHI.US,D,20190610,000000,22.868,22.8951,22.8428,22.8564,1118.9344043912,0
+LVHI.US,D,20190611,000000,23.0637,23.0637,22.9136,22.9833,10414.141333859,0
+LVHI.US,D,20190612,000000,23.0288,23.0288,22.7983,22.9668,4963.981135348,0
+LVHI.US,D,20190613,000000,22.9736,22.9736,22.8584,22.9446,980.61594480778,0
+LVHI.US,D,20190614,000000,22.9494,22.9581,22.8758,22.9174,4611.9916225276,0
+LVHI.US,D,20190617,000000,22.838,22.9581,22.838,22.9223,4576.8958939765,0
+LVHI.US,D,20190618,000000,22.9581,23.1694,22.9581,23.1489,3243.258209038,0
+LVHI.US,D,20190619,000000,23.1432,23.2565,23.1199,23.2023,3428.0268975859,0
+LVHI.US,D,20190620,000000,23.1984,23.2207,23.1771,23.2207,825.78184825919,0
+LVHI.US,D,20190621,000000,23.1945,23.2313,23.1945,23.2129,3385.7055778627,0
+LVHI.US,D,20190624,000000,23.239,23.239,23.1151,23.1248,7991.5038365283,0
+LVHI.US,D,20190625,000000,23.1432,23.1528,23.1053,23.1053,4628.5072594927,0
+LVHI.US,D,20190626,000000,23.1199,23.1694,22.9833,22.9833,6324.456730355,0
+LVHI.US,D,20190627,000000,23.1945,23.1945,22.9581,23.0696,4320.9035210162,0
+LVHI.US,D,20190628,000000,23.2816,23.2816,23.0889,23.1548,2389.6062234,0
+LVHI.US,D,20190701,000000,23.3059,23.3146,23.2487,23.3146,1087.9675850815,0
+LVHI.US,D,20190702,000000,23.3883,23.4241,23.3786,23.4135,5617.3810227831,0
+LVHI.US,D,20190703,000000,23.5471,23.5471,23.4319,23.4415,2458.7654531917,0
+LVHI.US,D,20190705,000000,23.3786,23.4764,23.3485,23.3931,10422.399152341,0
+LVHI.US,D,20190708,000000,23.398,23.4066,23.2816,23.3883,5193.13559824,0
+LVHI.US,D,20190709,000000,23.3457,23.3457,23.2914,23.2914,15011.681774042,0
+LVHI.US,D,20190710,000000,23.3698,23.4241,23.3331,23.3786,10645.360251372,0
+LVHI.US,D,20190711,000000,23.4532,23.4948,23.239,23.4367,2004.5854366492,0
+LVHI.US,D,20190712,000000,23.4668,23.4668,23.4144,23.4183,8839.9946856146,0
+LVHI.US,D,20190715,000000,23.4764,23.4764,23.1432,23.3069,7515.6470464689,0
+LVHI.US,D,20190716,000000,23.3621,23.3621,23.3457,23.3457,951.71358011871,0
+LVHI.US,D,20190717,000000,23.3495,23.3495,23.1615,23.1819,2457.7332258814,0
+LVHI.US,D,20190718,000000,23.0104,23.1771,23.0104,23.1606,6527.8055104889,0
+LVHI.US,D,20190719,000000,23.239,23.239,23.0191,23.1694,2291.5446289192,0
+LVHI.US,D,20190722,000000,23.1945,23.1974,22.9736,23.0424,3356.8032131736,0
+LVHI.US,D,20190723,000000,23.2962,23.3146,23.2962,23.3146,589.40179419499,0
+LVHI.US,D,20190724,000000,23.3621,23.3621,23.3195,23.3195,8239.238391006,0
+LVHI.US,D,20190725,000000,23.3195,23.3195,23.1432,23.2487,5334.5507397543,0
+LVHI.US,D,20190726,000000,23.3369,23.3369,23.2816,23.3146,4458.1897532893,0
+LVHI.US,D,20190729,000000,23.5133,23.5133,23.3108,23.3621,2975.911335664,0
+LVHI.US,D,20190730,000000,22.9407,23.0889,22.9407,23.0027,5835.1809852615,0
+LVHI.US,D,20190731,000000,23.0104,23.0424,22.9213,22.9359,2599.1483673958,0
+LVHI.US,D,20190801,000000,23.056,23.0792,22.9049,22.9223,2103.6792584403,0
+LVHI.US,D,20190802,000000,23.0366,23.0366,22.7286,22.8079,12429.049043611,0
+LVHI.US,D,20190805,000000,22.6413,22.6413,22.2393,22.3294,22549.005594027,0
+LVHI.US,D,20190806,000000,22.3332,22.4117,22.1385,22.2287,25996.644810509,0
+LVHI.US,D,20190807,000000,22.219,22.3313,22.2073,22.2344,6901.4717968262,0
+LVHI.US,D,20190808,000000,22.3536,22.5338,22.3536,22.5338,7549.7105477096,0
+LVHI.US,D,20190809,000000,22.5338,22.5338,22.2965,22.3671,11171.796179637,0
+LVHI.US,D,20190812,000000,22.4553,22.4553,22.2344,22.2965,4473.6731629441,0
+LVHI.US,D,20190813,000000,22.0427,22.3594,22.0427,22.3275,3692.2770890289,0
+LVHI.US,D,20190814,000000,22.1986,22.2073,21.9186,22.0591,14644.208851566,0
+LVHI.US,D,20190815,000000,22.1289,22.1289,22.0145,22.0145,4766.8257190762,0
+LVHI.US,D,20190816,000000,22.3052,22.3052,22.1202,22.217,10127.182141589,0
+LVHI.US,D,20190819,000000,22.5793,22.5793,22.3052,22.4892,6708.4452897956,0
+LVHI.US,D,20190820,000000,22.4892,22.4892,22.3245,22.3536,1923.0394791336,0
+LVHI.US,D,20190821,000000,22.3846,22.4292,22.3332,22.372,6998.5011639966,0
+LVHI.US,D,20190822,000000,22.4107,22.4553,22.3332,22.402,2298.7702200915,0
+LVHI.US,D,20190823,000000,22.3594,22.404,22.1037,22.217,5172.4910520335,0
+LVHI.US,D,20190826,000000,22.402,22.402,22.2509,22.3662,3732.5339541315,0
+LVHI.US,D,20190827,000000,22.5067,22.5067,22.2422,22.2965,8681.0316798247,0
+LVHI.US,D,20190828,000000,22.28,22.3671,22.28,22.3245,3266.9994371754,0
+LVHI.US,D,20190829,000000,22.4553,22.4825,22.3972,22.464,3027.5227011802,0
+LVHI.US,D,20190830,000000,22.7653,22.7653,22.6316,22.716,1626.7902410706,0
+LVHI.US,D,20190903,000000,22.7198,22.7198,22.6219,22.6724,14582.275212947,0
+LVHI.US,D,20190904,000000,22.9049,22.9049,22.8428,22.8806,8739.8686365132,0
+LVHI.US,D,20190905,000000,23.0714,23.0714,22.9049,23.0404,6215.0406354607,0
+LVHI.US,D,20190906,000000,23.0899,23.0899,23.0376,23.056,8113.3066591465,0
+LVHI.US,D,20190909,000000,22.8331,23.179,22.8331,23.1267,15510.247564928,0
+LVHI.US,D,20190910,000000,23.0812,23.2846,23.026,23.2826,4737.9233543871,0
+LVHI.US,D,20190911,000000,23.3311,23.4764,23.3311,23.4764,4086.5879215726,0
+LVHI.US,D,20190912,000000,23.5869,23.678,23.4715,23.678,35192.757918186,0
+LVHI.US,D,20190913,000000,23.8019,23.8019,23.6567,23.675,3805.8220931645,0
+LVHI.US,D,20190916,000000,23.675,23.675,23.5181,23.5607,23517.234811112,0
+LVHI.US,D,20190917,000000,23.5413,23.6052,23.5084,23.5733,4335.3547033607,0
+LVHI.US,D,20190918,000000,23.6488,23.6488,23.5084,23.5577,12049.189393412,0
+LVHI.US,D,20190919,000000,23.5268,23.6052,23.5084,23.5559,5457.3857896829,0
+LVHI.US,D,20190920,000000,23.6934,23.6934,23.5607,23.5849,9220.8865631241,0
+LVHI.US,D,20190923,000000,23.6934,23.6934,23.552,23.6062,16908.915570417,0
+LVHI.US,D,20190924,000000,23.7729,23.7729,23.4183,23.5181,19175.686743888,0
+LVHI.US,D,20190925,000000,23.5084,23.5443,23.4183,23.4871,6001.3695822236,0
+LVHI.US,D,20190926,000000,23.491,23.6663,23.491,23.6121,4497.4143910816,0
+LVHI.US,D,20190927,000000,23.7661,23.7661,23.4812,23.4812,20422.617334759,0
+LVHI.US,D,20190930,000000,23.6246,23.7476,23.6246,23.707,7289.589265508,0
+LVHI.US,D,20191001,000000,23.7661,23.7661,23.5869,23.6169,3938.9794161963,0
+LVHI.US,D,20191002,000000,23.4009,23.4628,23.1877,23.2274,11592.944922249,0
+LVHI.US,D,20191003,000000,23.1984,23.2158,23.1073,23.1867,3153.4544330398,0
+LVHI.US,D,20191004,000000,23.2846,23.3224,23.1276,23.3224,7112.0461681322,0
+LVHI.US,D,20191007,000000,23.2846,23.4096,23.2846,23.3408,5026.9470012778,0
+LVHI.US,D,20191008,000000,23.3573,23.3573,23.0899,23.1858,6379.1647778022,0
+LVHI.US,D,20191009,000000,23.4367,23.4367,23.2284,23.3311,5089.9128672076,0
+LVHI.US,D,20191010,000000,23.4289,23.4289,23.3573,23.4047,3151.3899784191,0
+LVHI.US,D,20191011,000000,23.6567,23.89,23.6567,23.8494,11407.14400639,0
+LVHI.US,D,20191014,000000,23.863,23.863,23.8194,23.8494,7237.9778999918,0
+LVHI.US,D,20191015,000000,24.0044,24.2263,23.863,24.1119,13921.649734339,0
+LVHI.US,D,20191016,000000,24.174,24.1827,24.1119,24.1545,11785.971429279,0
+LVHI.US,D,20191017,000000,24.2436,24.2436,24.049,24.1207,11721.973336039,0
+LVHI.US,D,20191018,000000,24.1923,24.1923,24.0083,24.0858,3453.832580344,0
+LVHI.US,D,20191021,000000,24.3057,24.3416,24.2001,24.3105,23327.304986012,0
+LVHI.US,D,20191022,000000,24.4655,24.5004,24.3328,24.3513,13442.69626235,0
+LVHI.US,D,20191023,000000,24.4752,24.4752,24.3057,24.3696,5750.5383458149,0
+LVHI.US,D,20191024,000000,24.545,24.545,24.3773,24.5227,16390.737460634,0
+LVHI.US,D,20191025,000000,24.4655,24.4655,24.3144,24.4035,7300.9437659215,0
+LVHI.US,D,20191028,000000,24.5731,24.5731,24.4045,24.4558,9515.0713465665,0
+LVHI.US,D,20191029,000000,24.4132,24.4132,24.296,24.36,12599.366549814,0
+LVHI.US,D,20191030,000000,24.2738,24.36,24.2738,24.3513,7575.5162304677,0
+LVHI.US,D,20191031,000000,24.2524,24.3832,24.2524,24.3221,6071.5610393257,0
+LVHI.US,D,20191101,000000,24.3919,24.4394,24.3677,24.4394,25702.460027067,0
+LVHI.US,D,20191104,000000,24.4655,24.545,24.4209,24.5189,25062.479094666,0
+LVHI.US,D,20191105,000000,24.6089,24.6089,24.4723,24.5353,14252.994700953,0
+LVHI.US,D,20191106,000000,24.4394,24.5314,24.4394,24.4859,3825.4344120607,0
+LVHI.US,D,20191107,000000,24.6079,24.6079,24.5518,24.5808,5042.4304109327,0
+LVHI.US,D,20191108,000000,24.5905,24.6467,24.545,24.6089,22760.612192644,0
+LVHI.US,D,20191111,000000,24.7145,24.7601,24.6613,24.6613,10372.852241446,0
+LVHI.US,D,20191112,000000,24.8104,24.8104,24.7009,24.7291,4282.7111105342,0
+LVHI.US,D,20191113,000000,24.6428,24.6477,24.4917,24.6264,13624.368268966,0
+LVHI.US,D,20191114,000000,24.545,24.5672,24.4481,24.5101,11066.508993984,0
+LVHI.US,D,20191115,000000,24.483,24.6264,24.4558,24.6177,13210.445117526,0
+LVHI.US,D,20191118,000000,24.5992,24.5992,24.4558,24.5004,12037.834892998,0
+LVHI.US,D,20191119,000000,24.6796,24.6796,24.3977,24.42,18868.083005412,0
+LVHI.US,D,20191120,000000,24.3231,24.3696,24.2001,24.2263,10811.548848334,0
+LVHI.US,D,20191121,000000,24.2524,24.2524,24.1982,24.2156,10749.615209714,0
+LVHI.US,D,20191122,000000,24.3958,24.3958,24.3144,24.3696,7245.203491164,0
+LVHI.US,D,20191125,000000,24.4481,24.4655,24.4345,24.4588,12258.731537407,0
+LVHI.US,D,20191126,000000,24.483,24.483,24.3115,24.3773,20936.666535302,0
+LVHI.US,D,20191127,000000,24.4762,24.5004,24.4539,24.4704,12184.411171065,0
+LVHI.US,D,20191129,000000,24.4316,24.4316,24.3328,24.3416,15464.829563274,0
+LVHI.US,D,20191202,000000,24.3513,24.3513,24.1827,24.1827,13738.945500412,0
+LVHI.US,D,20191203,000000,24.1119,24.1119,23.9492,24.1022,8658.3226789976,0
+LVHI.US,D,20191204,000000,24.2611,24.3067,24.1846,24.2872,30033.685821186,0
+LVHI.US,D,20191205,000000,24.1081,24.1081,23.8872,23.9521,10926.12607978,0
+LVHI.US,D,20191206,000000,24.2166,24.2166,24.0625,24.1314,8078.2109305955,0
+LVHI.US,D,20191209,000000,24.172,24.172,24.017,24.0577,13917.520825099,0
+LVHI.US,D,20191210,000000,24.0886,24.0886,23.9521,24.0063,16050.102448228,0
+LVHI.US,D,20191211,000000,24.1265,24.1342,23.9792,24.1216,22340.495677342,0
+LVHI.US,D,20191212,000000,24.0886,24.1527,23.9792,24.018,18313.776939768,0
+LVHI.US,D,20191213,000000,24.1623,24.4065,24.1623,24.3755,18971.305736444,0
+LVHI.US,D,20191216,000000,24.4162,24.6321,24.4162,24.606,54764.819949238,0
+LVHI.US,D,20191217,000000,24.451,24.6157,24.451,24.5324,40254.800648014,0
+LVHI.US,D,20191218,000000,24.5692,24.5692,24.4335,24.4471,6798.2490657938,0
+LVHI.US,D,20191219,000000,24.4791,24.4791,24.3522,24.4026,18535.705811487,0
+LVHI.US,D,20191220,000000,24.4335,24.5237,24.4248,24.4422,13200.122844423,0
+LVHI.US,D,20191223,000000,24.7039,24.7039,24.4791,24.515,14676.207898186,0
+LVHI.US,D,20191224,000000,24.6408,24.6408,24.4917,24.4917,21472.39250936,0
+LVHI.US,D,20191226,000000,24.606,24.6147,24.4422,24.5595,5532.7383833365,0
+LVHI.US,D,20191227,000000,24.5324,24.5692,24.4868,24.5508,22964.993200088,0
+LVHI.US,D,20191230,000000,24.67,24.67,24.3513,24.3755,27272.47776607,0
+LVHI.US,D,20191231,000000,24.4055,24.4055,24.0383,24.2689,32276.715766521,0
+LVHI.US,D,20200102,000000,24.3609,24.5412,24.3609,24.5412,10307.821920895,0
+LVHI.US,D,20200103,000000,24.4055,24.5324,24.4055,24.4558,16195.646498983,0
+LVHI.US,D,20200106,000000,24.5412,24.5412,24.4335,24.5237,66469.245421003,0
+LVHI.US,D,20200107,000000,24.5692,24.5866,24.4791,24.5189,18202.296390254,0
+LVHI.US,D,20200108,000000,24.6234,24.6952,24.5333,24.6321,37664.942326412,0
+LVHI.US,D,20200109,000000,24.7513,24.7513,24.6031,24.6506,20753.962301374,0
+LVHI.US,D,20200110,000000,24.6796,24.7262,24.6506,24.6564,19723.79944567,0
+LVHI.US,D,20200113,000000,24.7049,24.7049,24.6603,24.6864,12356.793131889,0
+LVHI.US,D,20200114,000000,24.6836,24.7039,24.6603,24.6923,14468.730208811,0
+LVHI.US,D,20200115,000000,24.6603,24.67,24.5508,24.5876,30379.481970145,0
+LVHI.US,D,20200116,000000,24.7416,24.7688,24.638,24.7688,11313.211321151,0
+LVHI.US,D,20200117,000000,24.8869,24.8869,24.8133,24.8133,16114.100541468,0
+LVHI.US,D,20200121,000000,24.6234,24.794,24.6234,24.7688,11458.755371907,0
+LVHI.US,D,20200122,000000,24.7862,24.795,24.7049,24.7378,8245.431754868,0
+LVHI.US,D,20200123,000000,24.7958,24.8017,24.6234,24.7145,5535.8350652675,0
+LVHI.US,D,20200124,000000,24.6796,24.8317,24.6321,24.6874,17099.877622827,0
+LVHI.US,D,20200127,000000,24.3464,24.4966,24.2951,24.4142,15032.326320248,0
+LVHI.US,D,20200128,000000,24.5876,24.6321,24.451,24.5964,15607.276932099,0
+LVHI.US,D,20200129,000000,24.7145,24.7242,24.5876,24.6408,9348.8827496043,0
+LVHI.US,D,20200130,000000,24.5324,24.5343,24.4239,24.451,7446.4878166772,0
+LVHI.US,D,20200131,000000,24.3231,24.3328,24.1148,24.1555,5986.9183998791,0
+LVHI.US,D,20200203,000000,24.2864,24.2864,24.2243,24.2592,58859.665689294,0
+LVHI.US,D,20200204,000000,24.5324,24.5324,24.4055,24.4558,6946.8897984804,0
+LVHI.US,D,20200205,000000,24.7203,24.7203,24.5692,24.6021,5697.8947529884,0
+LVHI.US,D,20200206,000000,24.823,24.8782,24.6408,24.7145,20261.589874349,0
+LVHI.US,D,20200207,000000,24.7242,24.7611,24.6234,24.6796,18876.340823894,0
+LVHI.US,D,20200210,000000,24.7513,24.823,24.6321,24.8133,22117.534578312,0
+LVHI.US,D,20200211,000000,24.9848,24.9848,24.7727,24.7891,10923.029397849,0
+LVHI.US,D,20200212,000000,25.0962,25.0962,24.8705,24.9412,14433.634480261,0
+LVHI.US,D,20200213,000000,24.9867,24.9867,24.7688,24.9092,4775.0835375587,0
+LVHI.US,D,20200214,000000,24.8133,24.9364,24.8133,24.9364,13564.499084968,0
+LVHI.US,D,20200218,000000,25.0498,25.0498,24.9606,24.979,6444.1950983526,0
+LVHI.US,D,20200219,000000,25.2056,25.2056,24.979,25.0419,15833.334713059,0
+LVHI.US,D,20200220,000000,25.0691,25.0962,25.0023,25.0468,2463.9265897433,0
+LVHI.US,D,20200221,000000,25.0962,25.0962,24.823,24.9286,36250.790911268,0
+LVHI.US,D,20200224,000000,24.1507,24.2456,24.0141,24.1197,185388.02493419,0
+LVHI.US,D,20200225,000000,24.1972,24.1972,23.4784,23.4784,20588.805931722,0
+LVHI.US,D,20200226,000000,23.8513,23.8513,23.5597,23.6062,9677.1310342873,0
+LVHI.US,D,20200227,000000,23.2769,23.2808,22.9058,22.9058,28210.772391154,0
+LVHI.US,D,20200228,000000,22.6432,22.6704,22.2693,22.5967,51429.693509583,0
+LVHI.US,D,20200302,000000,22.5503,22.7992,22.279,22.7992,86654.450474388,0
+LVHI.US,D,20200303,000000,22.9708,23.1141,22.4961,22.5464,11248.1810006,0
+LVHI.US,D,20200304,000000,23.4047,23.4047,22.9872,23.21,17931.852834948,0
+LVHI.US,D,20200305,000000,22.8903,22.9136,22.403,22.5028,9156.8884698841,0
+LVHI.US,D,20200306,000000,22.0571,22.0571,21.6551,21.8634,10725.873981577,0
+LVHI.US,D,20200309,000000,20.6796,20.9353,19.7679,19.954,71232.974458148,0
+LVHI.US,D,20200310,000000,20.2165,20.9721,19.8106,20.4082,68694.727502061,0
+LVHI.US,D,20200311,000000,19.8774,20.2591,19.6042,19.6643,13412.76167035,0
+LVHI.US,D,20200312,000000,18.2818,18.3641,17.2152,17.5563,87695.967830505,0
+LVHI.US,D,20200313,000000,18.2818,18.555,17.6987,18.555,12650.97791533,0
+LVHI.US,D,20200316,000000,16.8597,17.2656,16.1389,16.9507,134381.54462184,0
+LVHI.US,D,20200317,000000,16.694,18.0484,16.694,17.7529,25731.362391756,0
+LVHI.US,D,20200318,000000,16.9149,17.6676,16.8868,17.3798,8763.6098646506,0
+LVHI.US,D,20200319,000000,17.097,17.936,16.9604,17.8158,10449.23706241,0
+LVHI.US,D,20200320,000000,18.2905,18.3497,17.5514,17.6434,14823.816403563,0
+LVHI.US,D,20200323,000000,17.314,17.4177,16.9905,17.1154,47409.16813587,0
+LVHI.US,D,20200324,000000,18.1172,18.4455,17.8894,18.0987,59095.013516048,0
+LVHI.US,D,20200325,000000,18.4455,19.1983,18.2266,18.8108,27844.331695989,0
+LVHI.US,D,20200326,000000,18.7701,19.33,18.7701,19.239,16451.638871943,0
+LVHI.US,D,20200327,000000,18.7382,18.7382,18.3187,18.3187,9534.6836654626,0
+LVHI.US,D,20200330,000000,18.7652,18.864,18.493,18.8466,18267.326710803,0
+LVHI.US,D,20200331,000000,18.8737,19.0936,18.5822,18.8563,38493.820856602,0
+LVHI.US,D,20200401,000000,18.368,18.4242,17.3237,17.5155,83553.639634174,0
+LVHI.US,D,20200402,000000,18.2266,18.7003,18.2266,18.7003,11461.852053838,0
+LVHI.US,D,20200403,000000,18.4921,18.527,18.1355,18.2818,26177.284589816,0
+LVHI.US,D,20200406,000000,18.7382,19.0936,18.7382,19.0811,10578.2654762,0
+LVHI.US,D,20200407,000000,19.4115,19.4977,19.1208,19.2748,20895.377442889,0
+LVHI.US,D,20200408,000000,19.1488,19.3194,19.0104,19.2032,17137.037805999,0
+LVHI.US,D,20200409,000000,19.6401,19.6769,19.3697,19.457,102592.04014579,0
+LVHI.US,D,20200413,000000,19.3204,19.3204,19.1809,19.2952,14408.861024812,0
+LVHI.US,D,20200414,000000,19.3397,19.4918,19.2157,19.302,90646.07348341,0
+LVHI.US,D,20200415,000000,19.0384,19.0384,18.5182,18.5957,92258.412542137,0
+LVHI.US,D,20200416,000000,18.5996,18.74,18.5919,18.6432,3180.2923431082,0
+LVHI.US,D,20200417,000000,18.8922,19.2612,18.6848,19.2612,110397.74306646,0
+LVHI.US,D,20200420,000000,18.8466,19.0482,18.8185,18.8922,11923.257661552,0
+LVHI.US,D,20200421,000000,18.6384,18.6384,18.372,18.4542,1884.8470686516,0
+LVHI.US,D,20200422,000000,18.7711,18.865,18.7526,18.7759,12505.433864575,0
+LVHI.US,D,20200423,000000,18.8563,19.0839,18.8563,18.866,5489.3848363029,0
+LVHI.US,D,20200424,000000,18.9193,18.9938,18.9193,18.9938,5408.8711060977,0
+LVHI.US,D,20200427,000000,18.9474,19.1392,18.8883,19.1295,5409.903333408,0
+LVHI.US,D,20200428,000000,19.2942,19.3766,19.2612,19.2894,10972.576308744,0
+LVHI.US,D,20200429,000000,19.5945,19.8319,19.5945,19.7815,20940.795444542,0
+LVHI.US,D,20200430,000000,19.5848,19.8319,19.3543,19.4677,16579.635058424,0
+LVHI.US,D,20200501,000000,19.1159,19.1576,18.9474,19.0191,11318.372457703,0
+LVHI.US,D,20200504,000000,19.1111,19.1111,18.8757,19.0268,2246.126627265,0
+LVHI.US,D,20200505,000000,19.3204,19.3204,19.1828,19.1828,1799.1722018947,0
+LVHI.US,D,20200506,000000,19.175,19.175,18.9871,18.9871,5374.807604857,0
+LVHI.US,D,20200507,000000,19.0297,19.0579,18.9755,18.993,3326.8686211742,0
+LVHI.US,D,20200508,000000,19.1663,19.2612,19.1663,19.2612,1545.244283555,0
+LVHI.US,D,20200511,000000,19.1034,19.2651,19.1034,19.2651,3797.5642746819,0
+LVHI.US,D,20200512,000000,19.2322,19.2322,19.022,19.022,3746.9851364761,0
+LVHI.US,D,20200513,000000,18.9386,18.9386,18.7003,18.7652,10564.846521165,0
+LVHI.US,D,20200514,000000,18.3874,18.5822,18.1985,18.5792,14679.304580117,0
+LVHI.US,D,20200515,000000,18.5453,18.6664,18.5453,18.6092,3142.0999326262,0
+LVHI.US,D,20200518,000000,19.2651,19.301,19.1576,19.2981,3636.5368142714,0
+LVHI.US,D,20200519,000000,18.9938,19.053,18.8282,18.9425,39063.610331901,0
+LVHI.US,D,20200520,000000,18.9755,19.1663,18.9755,19.1663,2927.3966520788,0
+LVHI.US,D,20200521,000000,19.0936,19.1392,18.9386,18.9948,3768.6619099929,0
+LVHI.US,D,20200522,000000,18.9193,18.9842,18.9019,18.9842,67145.354309265,0
+LVHI.US,D,20200526,000000,19.5412,19.5655,19.4502,19.4502,7274.1058558531,0
+LVHI.US,D,20200527,000000,19.7544,19.8319,19.7253,19.8319,6205.7505896678,0
+LVHI.US,D,20200528,000000,20.296,20.296,19.9811,19.9811,5929.113670501,0
+LVHI.US,D,20200529,000000,19.8503,19.8503,19.7146,19.828,3526.0884920667,0
+LVHI.US,D,20200601,000000,19.9219,20.1041,19.8639,20.1041,11845.840613278,0
+LVHI.US,D,20200602,000000,20.2165,20.4035,20.2165,20.4035,1128.2244501841,0
+LVHI.US,D,20200603,000000,20.6709,20.9721,20.6709,20.8811,87555.584916301,0
+LVHI.US,D,20200604,000000,20.9906,20.9906,20.7512,20.7638,7789.1872837048,0
+LVHI.US,D,20200605,000000,20.9731,21.1194,20.9363,20.9363,11427.788552597,0
+LVHI.US,D,20200608,000000,21.2676,21.7104,21.1756,21.3781,12478.595954507,0
+LVHI.US,D,20200609,000000,21.2318,21.2318,20.9101,21.0428,3992.6552363332,0
+LVHI.US,D,20200610,000000,21.2134,21.2134,20.8995,20.9044,9460.3632991193,0
+LVHI.US,D,20200611,000000,20.4654,20.4654,19.9568,19.9617,15929.33185292,0
+LVHI.US,D,20200612,000000,20.2388,20.2659,20.1331,20.2659,4184.6495160534,0
+LVHI.US,D,20200615,000000,20.199,20.3366,19.9665,20.2349,16074.875903676,0
+LVHI.US,D,20200616,000000,20.6912,20.6912,20.4461,20.5333,3386.737805173,0
+LVHI.US,D,20200617,000000,20.5865,20.6873,20.5129,20.5624,8534.4554017587,0
+LVHI.US,D,20200618,000000,20.5459,20.5662,20.5459,20.5662,506.82360936908,0
+LVHI.US,D,20200619,000000,20.9091,20.9091,20.5681,20.5759,8144.2734784562,0
+LVHI.US,D,20200622,000000,20.5865,20.6399,20.5652,20.5652,2516.5701825699,0
+LVHI.US,D,20200623,000000,20.6825,20.6825,20.5342,20.5342,9422.1708886373,0
+LVHI.US,D,20200624,000000,20.3851,20.4277,20.1613,20.1739,6760.0566553118,0
+LVHI.US,D,20200625,000000,20.2891,20.355,20.2891,20.355,1050.8074019098,0
+LVHI.US,D,20200626,000000,20.1942,20.1942,20.1419,20.17,1124.0955409428,0
+LVHI.US,D,20200629,000000,20.2804,20.3453,20.2378,20.3453,8467.3606265876,0
+LVHI.US,D,20200630,000000,20.4344,20.4344,20.2901,20.3841,1290.284137905,0
+LVHI.US,D,20200701,000000,20.4199,20.4654,20.3366,20.3957,4363.2248407395,0
+LVHI.US,D,20200702,000000,20.6583,20.696,20.5662,20.5662,1366.668958869,0
+LVHI.US,D,20200706,000000,20.852,20.852,20.665,20.7716,7846.9920130829,0
+LVHI.US,D,20200707,000000,20.4742,20.5488,20.451,20.451,1235.5760904578,0
+LVHI.US,D,20200708,000000,20.4703,20.6137,20.4703,20.5624,4503.6077549435,0
+LVHI.US,D,20200709,000000,20.4025,20.4199,20.2524,20.323,9381.9140235347,0
+LVHI.US,D,20200710,000000,20.2804,20.5216,20.2804,20.5216,2669.3398244978,0
+LVHI.US,D,20200713,000000,20.4654,20.5855,20.3686,20.3686,6364.7135954577,0
+LVHI.US,D,20200714,000000,20.5478,20.6776,20.5216,20.6301,11406.11177908,0
+LVHI.US,D,20200715,000000,20.7058,20.8016,20.7058,20.8016,1461.6338714188,0
+LVHI.US,D,20200716,000000,20.8026,20.8898,20.7512,20.8336,1705.2395166552,0
+LVHI.US,D,20200717,000000,20.7512,20.8036,20.7512,20.7929,10033.249456349,0
+LVHI.US,D,20200720,000000,20.761,20.821,20.761,20.821,1901.3627056168,0
+LVHI.US,D,20200721,000000,20.7512,20.7745,20.6679,20.6679,9293.1424748468,0
+LVHI.US,D,20200722,000000,20.6679,20.7232,20.634,20.7048,5929.113670501,0
+LVHI.US,D,20200723,000000,20.7145,20.7697,20.5246,20.5652,11083.024630948,0
+LVHI.US,D,20200724,000000,20.4199,20.5303,20.4199,20.4703,3503.3794912396,0
+LVHI.US,D,20200727,000000,20.5303,20.5303,20.4577,20.5303,8547.8743567929,0
+LVHI.US,D,20200728,000000,20.5032,20.5032,20.4025,20.4277,6495.8064638688,0
+LVHI.US,D,20200729,000000,20.354,20.4877,20.354,20.4703,11035.542174674,0
+LVHI.US,D,20200730,000000,20.1516,20.1516,19.953,20.1341,5971.4349902242,0
+LVHI.US,D,20200731,000000,20.0586,20.0586,19.7883,19.8852,5707.1847987813,0
+LVHI.US,D,20200803,000000,20.0876,20.1719,20.0876,20.1719,4485.0276633577,0
+LVHI.US,D,20200804,000000,20.3637,20.3637,20.2988,20.354,2528.9569102938,0
+LVHI.US,D,20200805,000000,20.354,20.4354,20.2988,20.325,9879.4475871108,0
+LVHI.US,D,20200806,000000,20.3269,20.4926,20.2262,20.4654,144047.32115571,0
+LVHI.US,D,20200807,000000,20.2988,20.4528,20.2988,20.4374,4382.8371596356,0
+LVHI.US,D,20200810,000000,20.3831,20.603,20.3831,20.603,7178.108715993,0
+LVHI.US,D,20200811,000000,20.7512,20.7871,20.6766,20.6766,2720.951190014,0
+LVHI.US,D,20200812,000000,20.9547,21.2134,20.9547,21.2134,7688.029007293,0
+LVHI.US,D,20200813,000000,21.0748,21.0748,20.9819,20.9915,1867.2992043761,0
+LVHI.US,D,20200814,000000,20.8472,20.8472,20.6583,20.7522,11588.816013007,0
+LVHI.US,D,20200817,000000,20.8249,20.8249,20.7512,20.7726,11287.405638393,0
+LVHI.US,D,20200818,000000,20.7415,20.8162,20.7318,20.7658,11602.234968042,0
+LVHI.US,D,20200819,000000,20.7977,20.9044,20.7977,20.8423,3246.3548909689,0
+LVHI.US,D,20200820,000000,20.6137,20.7512,20.6137,20.7512,5297.3905565827,0
+LVHI.US,D,20200821,000000,20.6301,20.7145,20.4742,20.6989,5634.9288870586,0
+LVHI.US,D,20200824,000000,20.852,20.8762,20.7697,20.852,5138.4275507928,0
+LVHI.US,D,20200825,000000,20.9275,20.9275,20.7512,20.7958,1829.1067938941,0
+LVHI.US,D,20200826,000000,20.6873,20.8616,20.6873,20.8616,15524.698747273,0
+LVHI.US,D,20200827,000000,20.788,20.788,20.6011,20.7076,5131.2019596205,0
+LVHI.US,D,20200828,000000,20.6583,20.7145,20.6301,20.6805,14457.375708397,0
+LVHI.US,D,20200831,000000,20.6592,20.6592,20.6137,20.6447,4571.7347574249,0
+LVHI.US,D,20200901,000000,20.5216,20.604,20.4742,20.5768,12128.670896307,0
+LVHI.US,D,20200902,000000,20.5478,20.8995,20.5478,20.8559,14937.361407698,0
+LVHI.US,D,20200903,000000,20.946,20.946,20.3996,20.4238,14812.461903149,0
+LVHI.US,D,20200904,000000,20.417,20.5934,20.3037,20.4441,13745.138864274,0
+LVHI.US,D,20200908,000000,20.3424,20.481,20.3424,20.4025,5420.2256065112,0
+LVHI.US,D,20200909,000000,20.6291,20.7503,20.6291,20.7164,12806.844239189,0
+LVHI.US,D,20200910,000000,20.6951,20.6951,20.5362,20.5362,6236.7174089775,0
+LVHI.US,D,20200911,000000,20.6176,20.6573,20.5585,20.6291,2281.222355816,0
+LVHI.US,D,20200914,000000,20.6573,20.6573,20.6176,20.6176,4732.7622178355,0
+LVHI.US,D,20200915,000000,20.697,20.7405,20.6573,20.6912,5570.9307938185,0
+LVHI.US,D,20200916,000000,20.6766,20.7387,20.6573,20.6815,3673.6969974431,0
+LVHI.US,D,20200917,000000,20.6301,20.6766,20.603,20.6389,3146.2288418675,0
+LVHI.US,D,20200918,000000,20.5885,20.5885,20.4257,20.4587,11403.015097149,0
+LVHI.US,D,20200921,000000,20.171,20.171,20.0382,20.1536,6669.2206520033,0
+LVHI.US,D,20200922,000000,20.2232,20.2319,20.1196,20.2194,3529.1851739977,0
+LVHI.US,D,20200923,000000,20.3996,20.3996,20.109,20.109,6828.1836577931,0
+LVHI.US,D,20200924,000000,20.0992,20.2581,20.0992,20.2039,2026.262210166,0
+LVHI.US,D,20200925,000000,20.1574,20.2688,20.1108,20.2688,2897.4620600794,0
+LVHI.US,D,20200928,000000,20.4635,20.5285,20.4635,20.5285,453.14778923223,0
+LVHI.US,D,20200929,000000,20.4635,20.4635,20.4112,20.4112,463.47006233547,0
+LVHI.US,D,20200930,000000,20.3851,20.4082,20.3153,20.3909,2589.8583216029,0
+LVHI.US,D,20201001,000000,20.3996,20.4528,20.3434,20.4074,7070.7570757193,0
+LVHI.US,D,20201002,000000,20.5924,20.5924,20.4926,20.5197,2375.1550410555,0
+LVHI.US,D,20201005,000000,20.5847,20.6776,20.5847,20.6776,4557.2835750804,0
+LVHI.US,D,20201006,000000,20.8064,20.8064,20.5885,20.5885,7071.7893030296,0
+LVHI.US,D,20201007,000000,20.6437,20.7028,20.6127,20.6137,3341.3198035187,0
+LVHI.US,D,20201008,000000,20.76,20.7658,20.667,20.7241,4210.4551988115,0
+LVHI.US,D,20201009,000000,20.7232,20.7697,20.6951,20.7358,8597.4212676885,0
+LVHI.US,D,20201012,000000,20.7745,20.8714,20.7309,20.8287,4987.7223634855,0
+LVHI.US,D,20201013,000000,20.7309,20.7687,20.7145,20.7145,7694.222371155,0
+LVHI.US,D,20201014,000000,20.7309,20.7309,20.637,20.6718,4903.0797240389,0
+LVHI.US,D,20201015,000000,20.448,20.508,20.448,20.508,1147.8367690803,0
+LVHI.US,D,20201016,000000,20.4441,20.5652,20.4441,20.5003,7172.9475794414,0
+LVHI.US,D,20201019,000000,20.4635,20.4635,20.3424,20.3512,5792.8596655382,0
+LVHI.US,D,20201020,000000,20.3899,20.4441,20.3899,20.4218,5415.0644699596,0
+LVHI.US,D,20201021,000000,20.3899,20.4257,20.2581,20.2775,5638.0255689896,0
+LVHI.US,D,20201022,000000,20.2494,20.3996,20.2494,20.3386,2428.8308611923,0
+LVHI.US,D,20201023,000000,20.3996,20.4916,20.3899,20.4916,5662.7990244374,0
+LVHI.US,D,20201026,000000,20.2872,20.4257,20.2581,20.3027,18614.155087073,0
+LVHI.US,D,20201027,000000,20.2232,20.2232,20.0741,20.107,3247.3871182793,0
+LVHI.US,D,20201028,000000,19.8978,19.8978,19.6663,19.6904,13858.683868409,0
+LVHI.US,D,20201029,000000,19.7215,19.8193,19.703,19.7689,4935.078770659,0
+LVHI.US,D,20201030,000000,19.703,19.7282,19.703,19.7282,1704.2072893449,0
+LVHI.US,D,20201102,000000,19.9617,19.9714,19.9075,19.9297,16124.422814571,0
+LVHI.US,D,20201103,000000,20.1477,20.2755,20.1477,20.2755,2517.6024098802,0
+LVHI.US,D,20201104,000000,20.3056,20.4305,20.3056,20.3802,4115.4902862617,0
+LVHI.US,D,20201105,000000,20.511,20.5187,20.417,20.418,129536.26962717,0
+LVHI.US,D,20201106,000000,20.5652,20.5652,20.4082,20.4082,5356.2275132711,0
+LVHI.US,D,20201109,000000,21.317,21.317,20.9411,20.9411,20051.015503043,0
+LVHI.US,D,20201110,000000,21.1213,21.3625,21.1213,21.317,9774.1604014578,0
+LVHI.US,D,20201111,000000,21.4526,21.5398,21.4526,21.5205,5585.3819761631,0
+LVHI.US,D,20201112,000000,21.5301,21.5301,21.2937,21.2937,3503.3794912396,0
+LVHI.US,D,20201113,000000,21.4091,21.4691,21.3809,21.4556,4531.4778923223,0
+LVHI.US,D,20201116,000000,21.5573,21.6686,21.5301,21.5824,4264.1310189484,0
+LVHI.US,D,20201117,000000,21.5757,21.7336,21.5757,21.7016,3912.1415061279,0
+LVHI.US,D,20201118,000000,21.8634,21.8634,21.6784,21.6784,8129.8222961117,0
+LVHI.US,D,20201119,000000,21.7055,21.751,21.6609,21.7104,2729.2090084966,0
+LVHI.US,D,20201120,000000,21.7607,21.7646,21.6881,21.7471,5842.4065764337,0
+LVHI.US,D,20201123,000000,21.7423,21.8266,21.7239,21.8082,5292.2294200311,0
+LVHI.US,D,20201124,000000,21.9942,22.0678,21.9758,22.0407,11480.432145424,0
+LVHI.US,D,20201125,000000,22.031,22.0678,21.9457,22.0678,42836.401151135,0
+LVHI.US,D,20201127,000000,22.0581,22.0581,22.0271,22.0271,868.10316798247,0
+LVHI.US,D,20201130,000000,22.0407,22.0407,21.75,21.75,3197.8402073837,0
+LVHI.US,D,20201201,000000,21.8266,21.9554,21.8266,21.9554,76451.915739145,0
+LVHI.US,D,20201202,000000,21.8818,21.9554,21.8818,21.9118,4477.8020721854,0
+LVHI.US,D,20201203,000000,21.5108,21.5573,21.4875,21.4875,13378.698169109,0
+LVHI.US,D,20201204,000000,21.6319,21.6406,21.5941,21.6241,4999.076863899,0
+LVHI.US,D,20201207,000000,21.6232,21.6406,21.5854,21.6125,5231.3280087219,0
+LVHI.US,D,20201208,000000,21.7801,21.7801,21.5757,21.7152,14750.52826453,0
+LVHI.US,D,20201209,000000,21.6047,21.7897,21.6047,21.7704,30874.951079101,0
+LVHI.US,D,20201210,000000,21.8082,21.8431,21.8004,21.8169,3013.0715188357,0
+LVHI.US,D,20201211,000000,21.7995,21.7995,21.7113,21.7753,10980.834127226,0
+LVHI.US,D,20201214,000000,22.0116,22.0116,21.7336,21.7674,8838.9624583043,0
+LVHI.US,D,20201215,000000,21.7801,21.8169,21.7704,21.7995,15130.387914729,0
+LVHI.US,D,20201216,000000,21.9748,21.9748,21.7801,21.8585,32825.860695613,0
+LVHI.US,D,20201217,000000,21.7995,21.8818,21.7897,21.8305,8934.9595981644,0
+LVHI.US,D,20201218,000000,21.9457,21.9748,21.7704,21.8208,11749.843473418,0
+LVHI.US,D,20201221,000000,21.7152,21.7152,21.4643,21.6134,23115.698387396,0
+LVHI.US,D,20201222,000000,21.6406,21.6406,21.5573,21.628,5501.7715640268,0
+LVHI.US,D,20201223,000000,21.6134,21.7704,21.6134,21.7152,12904.905833671,0
+LVHI.US,D,20201224,000000,21.7694,21.7694,21.7055,21.752,8202.0782078344,0
+LVHI.US,D,20201228,000000,21.8537,21.9341,21.8537,21.9293,4190.8428799154,0
+LVHI.US,D,20201229,000000,21.9652,21.9748,21.8964,21.9002,10978.769672605,0
+LVHI.US,D,20201230,000000,21.937,21.9603,21.9147,21.9147,6777.6045195873,0
+LVHI.US,D,20201231,000000,21.5388,21.7995,21.5388,21.7607,4269.2921555,0
+LVHI.US,D,20210104,000000,21.9293,22.1153,21.8634,21.939,14536.857211293,0
+LVHI.US,D,20210105,000000,21.937,22.065,21.937,22.065,4241.4220181212,0
+LVHI.US,D,20210106,000000,22.123,22.3284,22.123,22.2073,6016.8529918785,0
+LVHI.US,D,20210107,000000,22.3478,22.4776,22.3478,22.435,10500.848427926,0
+LVHI.US,D,20210108,000000,22.4399,22.5483,22.4399,22.5483,5755.6994823665,0
+LVHI.US,D,20210111,000000,22.4399,22.4582,22.3488,22.404,4459.2219805996,0
+LVHI.US,D,20210112,000000,22.3565,22.3565,22.2257,22.3323,6097.3667220838,0
+LVHI.US,D,20210113,000000,22.3846,22.4776,22.3846,22.4214,9405.6552516721,0
+LVHI.US,D,20210114,000000,22.4631,22.5425,22.4495,22.4533,5566.8018845772,0
+LVHI.US,D,20210115,000000,22.2722,22.3652,22.217,22.2674,16967.752527105,0
+LVHI.US,D,20210119,000000,22.2441,22.3284,22.217,22.2626,6639.2860600039,0
+LVHI.US,D,20210120,000000,22.1327,22.3846,22.1327,22.2887,7549.7105477096,0
+LVHI.US,D,20210121,000000,22.3236,22.3236,22.1608,22.2267,6574.2557394534,0
+LVHI.US,D,20210122,000000,22.1977,22.1977,22.0775,22.1395,9708.0978535971,0
+LVHI.US,D,20210125,000000,21.8537,22.2354,21.8537,22.2257,4383.869386946,0
+LVHI.US,D,20210126,000000,22.2955,22.2955,22.217,22.2403,9183.7263799525,0
+LVHI.US,D,20210127,000000,22.1327,22.2431,22.031,22.031,6192.3316346336,0
+LVHI.US,D,20210128,000000,22.0872,22.1608,22.0872,22.0969,10415.173561169,0
+LVHI.US,D,20210129,000000,21.6948,21.6958,21.5718,21.6464,7924.4090613572,0
+LVHI.US,D,20210201,000000,21.8634,21.9457,21.8179,21.8905,4483.9954360474,0
+LVHI.US,D,20210202,000000,21.9652,22.0407,21.9312,21.9942,1730.012972103,0
+LVHI.US,D,20210203,000000,22.0214,22.0397,21.9748,22.0301,10918.900488607,0
+LVHI.US,D,20210204,000000,21.9942,22.0872,21.9447,22.0455,3735.6306360625,0
+LVHI.US,D,20210205,000000,22.0494,22.0678,22.0126,22.0407,11231.665363635,0
+LVHI.US,D,20210208,000000,21.9942,22.1425,21.9942,22.1182,8252.6573460402,0
+LVHI.US,D,20210209,000000,22.309,22.309,22.123,22.1656,15114.904505074,0
+LVHI.US,D,20210210,000000,22.309,22.309,22.0678,22.0959,7565.1939573645,0
+LVHI.US,D,20210211,000000,22.309,22.309,22.1153,22.1647,6697.090789382,0
+LVHI.US,D,20210212,000000,22.1754,22.217,22.1754,22.1995,774.17048274299,0
+LVHI.US,D,20210216,000000,22.402,22.4766,22.3885,22.4302,15167.548097901,0
+LVHI.US,D,20210217,000000,22.4117,22.4456,22.375,22.4456,3287.6439833819,0
+LVHI.US,D,20210218,000000,22.2441,22.2722,22.218,22.2674,2097.4858945783,0
+LVHI.US,D,20210219,000000,22.3381,22.3381,22.2121,22.2121,1965.3607988569,0
+LVHI.US,D,20210222,000000,22.3478,22.3478,22.1512,22.2374,5728.8615722981,0
+LVHI.US,D,20210223,000000,22.4214,22.4214,22.2325,22.3846,4107.2324677791,0
+LVHI.US,D,20210224,000000,22.4854,22.5028,22.3158,22.4951,9204.370926159,0
+LVHI.US,D,20210225,000000,22.56,22.5823,22.3119,22.3119,15007.5528648,0
+LVHI.US,D,20210226,000000,22.4951,22.4951,22.1889,22.2208,6504.0642823514,0
+LVHI.US,D,20210301,000000,22.4679,22.5231,22.3701,22.4902,3322.7397119329,0
+LVHI.US,D,20210302,000000,22.3846,22.4951,22.3846,22.4582,7201.8499441304,0
+LVHI.US,D,20210303,000000,22.4399,22.4951,22.4204,22.433,10326.402012482,0
+LVHI.US,D,20210304,000000,22.4961,22.6074,22.4446,22.4756,4635.732850665,0
+LVHI.US,D,20210305,000000,22.5435,22.7953,22.5231,22.7953,2606.3739585681,0
+LVHI.US,D,20210308,000000,22.8438,23.0221,22.8438,22.9378,10090.021958417,0
+LVHI.US,D,20210309,000000,23.1441,23.1441,22.9833,23.0327,4020.5253737119,0
+LVHI.US,D,20210310,000000,23.1345,23.1751,23.1345,23.1751,3004.8137003531,0
+LVHI.US,D,20210311,000000,23.3495,23.3766,23.1712,23.2982,16064.553630572,0
+LVHI.US,D,20210312,000000,23.3776,23.4348,23.2381,23.3834,5064.1071844495,0
+LVHI.US,D,20210315,000000,23.3591,23.4541,23.3591,23.4251,6419.4216429049,0
+LVHI.US,D,20210316,000000,23.4619,23.5007,23.4589,23.4764,5153.9109604476,0
+LVHI.US,D,20210317,000000,23.4812,23.5103,23.4348,23.4958,5516.2227463714,0
+LVHI.US,D,20210318,000000,23.5103,23.582,23.3873,23.4668,6124.2046321522,0
+LVHI.US,D,20210319,000000,23.5936,23.5936,23.4561,23.5839,10325.369785171,0
+LVHI.US,D,20210322,000000,23.6595,23.6682,23.5656,23.6033,4998.0446365887,0
+LVHI.US,D,20210323,000000,23.6682,23.7157,23.6033,23.6033,3349.5776220013,0
+LVHI.US,D,20210324,000000,23.5384,23.6498,23.4715,23.5287,33792.025458076,0
+LVHI.US,D,20210325,000000,23.6227,23.706,23.5646,23.6682,8503.488582449,0
+LVHI.US,D,20210326,000000,23.7448,23.8649,23.7448,23.8649,4982.5612269339,0
+LVHI.US,D,20210329,000000,23.9502,23.9977,23.8892,23.988,7033.5968925476,0
+LVHI.US,D,20210330,000000,23.9695,24.0257,23.9221,23.9831,25639.494161137,0
+LVHI.US,D,20210331,000000,23.9133,23.9133,23.8107,23.8107,17381.675678545,0
+LVHI.US,D,20210401,000000,23.7912,23.8892,23.7293,23.8853,10163.31009745,0
+LVHI.US,D,20210405,000000,23.9133,24.0645,23.9036,24.0625,9745.2580367687,0
+LVHI.US,D,20210406,000000,23.8378,23.9502,23.8204,23.9085,74322.430797948,0
+LVHI.US,D,20210407,000000,23.9598,23.9977,23.9133,23.9221,28524.569493493,0
+LVHI.US,D,20210408,000000,23.9782,23.9977,23.9366,23.9366,18066.042385291,0
+LVHI.US,D,20210409,000000,23.894,23.9133,23.8843,23.893,7356.684040679,0
+LVHI.US,D,20210412,000000,23.9133,23.9133,23.8281,23.8474,17140.134487929,0
+LVHI.US,D,20210413,000000,23.7719,23.8,23.735,23.7496,10760.969710127,0
+LVHI.US,D,20210414,000000,23.7912,23.7912,23.7206,23.7206,10137.504414692,0
+LVHI.US,D,20210415,000000,23.8756,23.894,23.8223,23.8697,19608.189986914,0
+LVHI.US,D,20210416,000000,23.9036,24.0257,23.9036,24.0054,10642.26356944,0
+LVHI.US,D,20210419,000000,24.1574,24.1574,24.0209,24.0451,10867.289123091,0
+LVHI.US,D,20210420,000000,23.8107,23.8204,23.7031,23.7719,8399.2336241062,0
+LVHI.US,D,20210421,000000,23.8107,23.9695,23.8107,23.9221,11093.346904052,0
+LVHI.US,D,20210422,000000,23.9415,23.9695,23.8571,23.8697,9670.9376704254,0
+LVHI.US,D,20210423,000000,23.8756,23.9502,23.8251,23.9288,16056.29581209,0
+LVHI.US,D,20210426,000000,23.9782,23.9782,23.8804,23.8882,7895.5066966681,0
+LVHI.US,D,20210427,000000,23.8474,23.8571,23.7545,23.8378,13929.907552823,0
+LVHI.US,D,20210428,000000,23.8474,23.862,23.8378,23.8426,14823.816403563,0
+LVHI.US,D,20210429,000000,23.8571,23.9221,23.7816,23.8251,7882.0877416339,0
+LVHI.US,D,20210430,000000,23.8669,23.8669,23.735,23.7912,11512.431192044,0
+LVHI.US,D,20210503,000000,23.7912,23.9782,23.7912,23.9685,17747.084146401,0
+LVHI.US,D,20210504,000000,23.8853,23.8853,23.7642,23.8135,5452.2246531313,0
+LVHI.US,D,20210505,000000,23.9967,24.0548,23.9695,24.0121,5146.6853692754,0
+LVHI.US,D,20210506,000000,24.0548,24.1972,24.0548,24.1972,3046.1027927661,0
+LVHI.US,D,20210507,000000,24.2698,24.3551,24.2698,24.3406,7477.4546359869,0
+LVHI.US,D,20210510,000000,24.2785,24.4248,24.2785,24.3318,4885.5318597634,0
+LVHI.US,D,20210511,000000,24.0645,24.0935,24.0257,24.0673,4784.3735833517,0
+LVHI.US,D,20210512,000000,24.0819,24.1856,24.0257,24.0354,15645.46934258,0
+LVHI.US,D,20210513,000000,24.0451,24.1749,24.0451,24.1749,6131.4302233245,0
+LVHI.US,D,20210514,000000,24.298,24.3551,24.2127,24.3406,3109.0686586958,0
+LVHI.US,D,20210517,000000,24.3551,24.3647,24.3454,24.3647,6249.1041367014,0
+LVHI.US,D,20210518,000000,24.3735,24.42,24.326,24.3745,13594.433676967,0
+LVHI.US,D,20210519,000000,24.1109,24.2485,23.9782,24.2272,10289.241829309,0
+LVHI.US,D,20210520,000000,24.232,24.3551,24.1943,24.3077,18142.427206254,0
+LVHI.US,D,20210521,000000,24.4481,24.4481,24.326,24.4055,9044.3756930587,0
+LVHI.US,D,20210524,000000,24.387,24.4481,24.2882,24.326,24139.667879236,0
+LVHI.US,D,20210525,000000,24.4384,24.4384,24.2515,24.3822,15594.890204375,0
+LVHI.US,D,20210526,000000,24.2698,24.3735,24.2698,24.326,4327.0968848781,0
+LVHI.US,D,20210527,000000,24.4055,24.4297,24.326,24.3647,3993.6874636435,0
+LVHI.US,D,20210528,000000,24.3919,24.513,24.3919,24.485,2948.0411982853,0
+LVHI.US,D,20210601,000000,24.3522,24.4006,24.3454,24.3803,5013.5280462436,0
+LVHI.US,D,20210602,000000,24.4006,24.4103,24.3773,24.4055,9805.1272207675,0
+LVHI.US,D,20210603,000000,24.4956,24.5343,24.3832,24.5246,12166.863306788,0
+LVHI.US,D,20210604,000000,24.5246,24.6012,24.5053,24.5585,45735.927665835,0
+LVHI.US,D,20210607,000000,24.6448,24.6864,24.5634,24.6012,21260.785910743,0
+LVHI.US,D,20210608,000000,24.7058,24.7058,24.544,24.6787,9741.1291275274,0
+LVHI.US,D,20210609,000000,24.64,24.7155,24.64,24.6438,10685.617116474,0
+LVHI.US,D,20210610,000000,24.697,24.7824,24.697,24.7591,6025.1108103611,0
+LVHI.US,D,20210611,000000,24.7911,24.8298,24.7532,24.8298,10830.128939919,0
+LVHI.US,D,20210614,000000,24.8298,24.8298,24.8191,24.8201,4556.2513477701,0
+LVHI.US,D,20210615,000000,24.8201,24.9151,24.8201,24.8647,5873.3733957435,0
+LVHI.US,D,20210616,000000,24.9161,25.0206,24.9161,25.009,7106.8850315806,0
+LVHI.US,D,20210617,000000,24.9548,25.011,24.917,24.977,9325.1415214669,0
+LVHI.US,D,20210618,000000,24.7824,24.7824,24.6302,24.6302,9040.2467838174,0
+LVHI.US,D,20210621,000000,24.6864,24.8395,24.6302,24.7445,5040.365956312,0
+LVHI.US,D,20210622,000000,24.7445,24.7542,24.6864,24.6864,6963.4054354456,0
+LVHI.US,D,20210623,000000,24.6864,24.6961,24.5343,24.5343,11927.386570794,0
+LVHI.US,D,20210624,000000,24.6932,24.7155,24.6012,24.6613,6805.474656966,0
+LVHI.US,D,20210625,000000,24.6108,24.7445,24.6108,24.7106,6518.515464696,0
+LVHI.US,D,20210628,000000,24.7639,24.7639,24.6787,24.6864,6395.6804147674,0
+LVHI.US,D,20210629,000000,24.7252,24.7252,24.6108,24.6496,6757.9922006911,0
+LVHI.US,D,20210630,000000,24.544,24.5964,24.5246,24.5576,5872.3411684331,0
+LVHI.US,D,20210701,000000,24.7727,24.7727,24.5915,24.6767,2710.6289169108,0
+LVHI.US,D,20210702,000000,24.6496,24.7445,24.6205,24.7445,8526.1975832761,0
+LVHI.US,D,20210706,000000,24.8201,24.8201,24.6496,24.7426,7048.0480748922,0
+LVHI.US,D,20210707,000000,24.7155,24.8173,24.7058,24.7824,5936.3392616732,0
+LVHI.US,D,20210708,000000,24.544,24.6012,24.4006,24.4859,17010.073846829,0
+LVHI.US,D,20210709,000000,24.7349,24.8007,24.6215,24.8007,12666.461324986,0
+LVHI.US,D,20210712,000000,24.8782,25.011,24.8686,24.9451,33704.286136699,0
+LVHI.US,D,20210713,000000,25.0488,25.0652,24.9731,24.9916,14692.723535152,0
+LVHI.US,D,20210714,000000,24.9644,25.0293,24.9354,24.9354,10331.563149033,0
+LVHI.US,D,20210715,000000,24.9063,24.9257,24.8492,24.8686,7123.4006685458,0
+LVHI.US,D,20210716,000000,25.011,25.011,24.9354,24.9451,8050.3407932167,0
+LVHI.US,D,20210719,000000,24.6961,24.6961,24.4684,24.5343,14900.201224527,0
+LVHI.US,D,20210720,000000,24.6205,24.7542,24.6205,24.6593,4510.8333461158,0
+LVHI.US,D,20210721,000000,24.8104,24.8492,24.7542,24.8346,3533.314083239,0
+LVHI.US,D,20210722,000000,24.8104,24.8395,24.7349,24.7349,3443.5103072408,0
+LVHI.US,D,20210723,000000,24.9063,24.9936,24.8966,24.9295,2565.0848661551,0
+LVHI.US,D,20210726,000000,24.8782,24.9161,24.8492,24.8589,5965.2416263623,0
+LVHI.US,D,20210727,000000,24.8918,24.9635,24.8492,24.8966,6584.5780125567,0
+LVHI.US,D,20210728,000000,24.8869,25.0323,24.8869,24.9731,5422.2900611319,0
+LVHI.US,D,20210729,000000,24.9916,25.0662,24.9161,24.9161,3217.4525262799,0
+LVHI.US,D,20210730,000000,24.9731,25.0488,24.9451,24.95,7011.9201190308,0
+LVHI.US,D,20210802,000000,25.1447,25.1543,25.0206,25.0206,8826.5757305804,0
+LVHI.US,D,20210803,000000,25.1253,25.1922,25.0488,25.1253,7930.6024252192,0
+LVHI.US,D,20210804,000000,25.2115,25.2115,25.0303,25.04,4264.1310189484,0
+LVHI.US,D,20210805,000000,25.1922,25.2018,25.0962,25.0962,5612.2198862315,0
+LVHI.US,D,20210806,000000,25.164,25.2502,25.164,25.164,2977.9757902847,0
+LVHI.US,D,20210809,000000,25.288,25.3259,25.2687,25.3064,2046.9067563725,0
+LVHI.US,D,20210810,000000,25.3442,25.3442,25.259,25.3161,14100.225059026,0
+LVHI.US,D,20210811,000000,25.4498,25.474,25.4014,25.474,3221.5814355212,0
+LVHI.US,D,20210812,000000,25.5215,25.5545,25.4886,25.5545,1367.7011861793,0
+LVHI.US,D,20210813,000000,25.6116,25.6203,25.5641,25.5738,2241.9977180237,0
+LVHI.US,D,20210816,000000,25.5641,25.6387,25.5166,25.6251,2023.165528235,0
+LVHI.US,D,20210817,000000,25.536,25.5448,25.4692,25.5448,2963.5246079402,0
+LVHI.US,D,20210818,000000,25.6397,25.6484,25.4692,25.4692,8724.3852268583,0
+LVHI.US,D,20210819,000000,25.3782,25.506,25.3161,25.4547,10678.391525302,0
+LVHI.US,D,20210820,000000,25.3113,25.6678,25.3113,25.5186,5078.558366794,0
+LVHI.US,D,20210823,000000,25.5263,25.5738,25.507,25.507,5262.2948280317,0
+LVHI.US,D,20210824,000000,25.4692,25.5022,25.4217,25.4304,8718.1918629964,0
+LVHI.US,D,20210825,000000,25.3733,25.3917,25.3259,25.3346,8710.9662718241,0
+LVHI.US,D,20210826,000000,25.2784,25.3636,25.2784,25.3161,5051.7204567256,0
+LVHI.US,D,20210827,000000,25.3259,25.3829,25.288,25.3297,7993.5682911489,0
+LVHI.US,D,20210830,000000,25.3636,25.3636,25.2784,25.3259,885.65103225798,0
+LVHI.US,D,20210831,000000,25.259,25.3161,25.2484,25.2735,5570.9307938185,0
+LVHI.US,D,20210901,000000,25.4014,25.4101,25.2784,25.3394,8796.641138581,0
+LVHI.US,D,20210902,000000,25.4508,25.4508,25.2725,25.3123,9790.676038423,0
+LVHI.US,D,20210903,000000,25.3064,25.3829,25.2396,25.3829,10307.821920895,0
+LVHI.US,D,20210907,000000,25.3259,25.3259,25.1621,25.2967,4958.8199987964,0
+LVHI.US,D,20210908,000000,25.2871,25.3442,25.2871,25.3161,6529.8699651095,0
+LVHI.US,D,20210909,000000,25.2396,25.3433,25.1815,25.195,7010.8878917205,0
+LVHI.US,D,20210910,000000,25.1272,25.1999,25.0604,25.0604,6203.6861350471,0
+LVHI.US,D,20210913,000000,25.3259,25.3733,25.2396,25.3016,18179.587389426,0
+LVHI.US,D,20210914,000000,25.3829,25.3829,25.1717,25.1717,11723.005563349,0
+LVHI.US,D,20210915,000000,25.2202,25.2484,25.1621,25.1815,3530.217401308,0
+LVHI.US,D,20210916,000000,25.2299,25.2299,25.0759,25.1853,16235.903364086,0
+LVHI.US,D,20210917,000000,25.1234,25.1234,24.9218,24.9693,6984.0499816521,0
+LVHI.US,D,20210920,000000,24.6719,24.6719,24.5363,24.6138,106939.78157687,0
+LVHI.US,D,20210921,000000,24.825,24.8511,24.7388,24.7426,4312.6457025336,0
+LVHI.US,D,20210922,000000,24.825,24.9122,24.8056,24.852,5495.5782001649,0
+LVHI.US,D,20210923,000000,24.9887,24.9984,24.884,24.8976,4353.9347949466,0
+LVHI.US,D,20210924,000000,24.7862,24.8153,24.7581,24.7649,10339.820967515,0
+LVHI.US,D,20210927,000000,24.7958,24.8928,24.7958,24.8734,3252.5482548309,0
+LVHI.US,D,20210928,000000,24.6719,24.6719,24.5556,24.5653,7136.81962358,0
+LVHI.US,D,20210929,000000,24.825,24.825,24.7203,24.7629,1788.8499287915,0
+LVHI.US,D,20210930,000000,24.7329,24.7329,24.5944,24.5944,3399.1245328969,0
+LVHI.US,D,20211001,000000,24.5266,24.6622,24.4878,24.6622,5848.5999402957,0
+LVHI.US,D,20211004,000000,24.575,24.6234,24.5072,24.5585,6429.7439160081,0
+LVHI.US,D,20211005,000000,24.6138,24.7096,24.6138,24.6525,12351.631995336,0
+LVHI.US,D,20211006,000000,24.6234,24.7232,24.5363,24.7232,12782.070783742,0
+LVHI.US,D,20211007,000000,24.8191,24.9025,24.7958,24.8173,22514.942092787,0
+LVHI.US,D,20211008,000000,24.825,24.854,24.7911,24.8346,3036.8127469732,0
+LVHI.US,D,20211011,000000,24.7339,24.8346,24.7339,24.7532,2938.7511524924,0
+LVHI.US,D,20211012,000000,24.7581,24.9315,24.7581,24.8056,12398.082224301,0
+LVHI.US,D,20211013,000000,24.9015,24.9218,24.9015,24.9025,12966.83947229,0
+LVHI.US,D,20211014,000000,25.1137,25.1137,24.9897,25.0962,14199.318880816,0
+LVHI.US,D,20211015,000000,25.1021,25.1243,25.0526,25.0749,34033.566648692,0
+LVHI.US,D,20211018,000000,25.0468,25.0468,24.9509,24.9993,8798.7055932016,0
+LVHI.US,D,20211019,000000,25.0177,25.0372,24.9887,25.0023,4366.3215226704,0
+LVHI.US,D,20211020,000000,25.1912,25.1912,25.1137,25.1234,12533.304001954,0
+LVHI.US,D,20211021,000000,25.0652,25.0652,24.9693,25.0604,2837.5928760806,0
+LVHI.US,D,20211022,000000,25.1234,25.1524,25.0855,25.1524,6246.0074547704,0
+LVHI.US,D,20211025,000000,25.0942,25.1137,25.0275,25.0749,7746.8659639815,0
+LVHI.US,D,20211026,000000,25.1234,25.2192,25.1137,25.1621,7699.3835077066,0
+LVHI.US,D,20211027,000000,25.1912,25.1912,25.0468,25.0798,2504.183454846,0
+LVHI.US,D,20211028,000000,25.0372,25.0642,24.9693,25.0042,18720.474500035,0
+LVHI.US,D,20211029,000000,24.979,25.0372,24.9267,25.0061,10770.259755921,0
+LVHI.US,D,20211101,000000,25.1621,25.1805,25.0942,25.1727,10014.669364763,0
+LVHI.US,D,20211102,000000,25.3442,25.3442,25.163,25.2396,17959.722972327,0
+LVHI.US,D,20211103,000000,25.2396,25.2774,25.0942,25.104,120410.34797661,0
+LVHI.US,D,20211104,000000,25.2871,25.3064,25.1234,25.165,35359.978742458,0
+LVHI.US,D,20211105,000000,25.0372,25.1815,25.0372,25.1815,12391.888860439,0
+LVHI.US,D,20211108,000000,25.1815,25.1815,25.0749,25.0788,6217.1050900813,0
+LVHI.US,D,20211109,000000,25.0604,25.0604,25.0323,25.0381,1978.7797538911,0
+LVHI.US,D,20211110,000000,25.1815,25.2492,25.0749,25.1524,18341.647077147,0
+LVHI.US,D,20211111,000000,25.1524,25.2289,25.1524,25.2066,7146.1096693729,0
+LVHI.US,D,20211112,000000,25.2492,25.3064,25.2009,25.2628,6345.1012765615,0
+LVHI.US,D,20211115,000000,25.3161,25.3161,25.2105,25.2784,4491.2210272197,0
+LVHI.US,D,20211116,000000,25.1717,25.3113,25.1717,25.2202,5529.6417014056,0
+LVHI.US,D,20211117,000000,25.1621,25.1717,25.1137,25.1621,2865.4630134594,0
+LVHI.US,D,20211118,000000,25.0846,25.1234,25.0798,25.0807,2671.4042791185,0
+LVHI.US,D,20211119,000000,24.9122,25.0846,24.9122,25.0555,5106.4285041727,0
+LVHI.US,D,20211122,000000,25.2677,25.2677,25.1137,25.1592,8734.7074999615,0
+LVHI.US,D,20211123,000000,25.2202,25.2667,25.2202,25.2628,2593.9872308442,0
+LVHI.US,D,20211124,000000,25.3442,25.3442,25.134,25.2348,9856.7385862837,0
+LVHI.US,D,20211126,000000,24.7765,25.0468,24.7291,24.7814,11646.620742386,0
+LVHI.US,D,20211129,000000,24.8153,24.8928,24.7862,24.8637,13022.579747047,0
+LVHI.US,D,20211130,000000,24.6331,24.6331,24.4181,24.4801,7796.412874877,0
+LVHI.US,D,20211201,000000,24.9025,24.9025,24.4694,24.5363,12155.508806375,0
+LVHI.US,D,20211202,000000,24.4645,24.6525,24.4645,24.5828,13497.404309796,0
+LVHI.US,D,20211203,000000,24.6138,24.6331,24.5363,24.6051,13475.72753628,0
+LVHI.US,D,20211206,000000,24.9025,24.9984,24.9025,24.9984,8850.3169587178,0
+LVHI.US,D,20211207,000000,25.1912,25.2396,25.1021,25.1824,6797.2168384834,0
+LVHI.US,D,20211208,000000,25.1717,25.196,25.0652,25.1137,5915.6947154667,0
+LVHI.US,D,20211209,000000,25.1815,25.1815,25.0275,25.0942,10271.693965034,0
+LVHI.US,D,20211210,000000,25.2299,25.2299,25.1204,25.1717,4626.4428048721,0
+LVHI.US,D,20211213,000000,25.0177,25.1137,24.979,25.0701,13270.314301525,0
+LVHI.US,D,20211214,000000,25.0652,25.104,24.9887,25.0942,12576.657548988,0
+LVHI.US,D,20211215,000000,25.0652,25.2492,25.0652,25.2492,6321.3600484241,0
+LVHI.US,D,20211216,000000,25.3064,25.3723,25.258,25.292,8925.6695523715,0
+LVHI.US,D,20211217,000000,25.3733,25.3733,25.2774,25.2774,3404.2856694485,0
+LVHI.US,D,20211220,000000,25.1815,25.2871,25.0952,25.2871,5809.3753025034,0
+LVHI.US,D,20211221,000000,25.321,25.4692,25.2774,25.4072,11175.925088877,0
+LVHI.US,D,20211222,000000,25.3442,25.4983,25.258,25.4896,12575.625321677,0
+LVHI.US,D,20211223,000000,25.5661,25.5758,25.5283,25.5709,16456.800008496,0
+LVHI.US,D,20211227,000000,25.4314,25.6135,25.4314,25.6135,55716.533529357,0
+LVHI.US,D,20211228,000000,25.6233,25.7395,25.6135,25.6813,12051.253848032,0
+LVHI.US,D,20211229,000000,25.6484,25.7201,25.6484,25.7191,16905.818888486,0
+LVHI.US,D,20211230,000000,25.7395,25.7734,25.5951,25.5951,19014.659283478,0
+LVHI.US,D,20211231,000000,25.6233,25.632,25.5854,25.5951,7067.6603937883,0
+LVHI.US,D,20220103,000000,25.8558,25.8558,25.6813,25.7792,13949.519871719,0
+LVHI.US,D,20220104,000000,25.9226,25.9807,25.7685,25.8751,24948.934090531,0
+LVHI.US,D,20220105,000000,25.9904,25.9904,25.7588,25.8276,15975.782081884,0
+LVHI.US,D,20220106,000000,25.7492,25.8655,25.7492,25.7967,11295.663456876,0
+LVHI.US,D,20220107,000000,25.8267,25.9032,25.7695,25.8829,16682.857789456,0
+LVHI.US,D,20220110,000000,25.8799,25.9779,25.8799,25.9779,8122.5967049394,0
+LVHI.US,D,20220111,000000,26.1163,26.1163,25.9904,26.097,7300.9437659215,0
+LVHI.US,D,20220112,000000,26.1648,26.1648,26.0679,26.1115,18868.083005412,0
+LVHI.US,D,20220113,000000,26.2317,26.3362,26.0679,26.1357,7757.1882370847,0
+LVHI.US,D,20220114,000000,26.1163,26.2365,26.1163,26.2122,10765.098619369,0
+LVHI.US,D,20220118,000000,26.0873,26.2413,26.0873,26.1289,12903.87360636,0
+LVHI.US,D,20220119,000000,26.2607,26.2607,26.126,26.126,6375.0358685609,0
+LVHI.US,D,20220120,000000,26.3285,26.3285,26.0582,26.1163,9307.5936571914,0
+LVHI.US,D,20220121,000000,26.1163,26.155,25.9613,25.971,22623.32596037,0
+LVHI.US,D,20220124,000000,25.942,25.942,25.6048,25.9274,16146.099588088,0
+LVHI.US,D,20220125,000000,25.9517,26.1067,25.7976,25.971,21076.017222195,0
+LVHI.US,D,20220126,000000,26.0776,26.0873,25.846,25.8848,22239.33740093,0
+LVHI.US,D,20220127,000000,26.251,26.3479,26.1163,26.1745,31033.91408489,0
+LVHI.US,D,20220128,000000,26.126,26.2025,26.0466,26.2025,11144.958269568,0
+LVHI.US,D,20220131,000000,26.1454,26.3188,26.1454,26.2897,26977.260755317,0
+LVHI.US,D,20220201,000000,26.3672,26.3672,26.2219,26.2704,52020.127531087,0
+LVHI.US,D,20220202,000000,26.3479,26.4157,26.3033,26.3382,38844.778142112,0
+LVHI.US,D,20220203,000000,26.4544,26.4544,26.2025,26.2025,24825.066813292,0
+LVHI.US,D,20220204,000000,26.0485,26.2994,26.0485,26.1978,13377.665941799,0
+LVHI.US,D,20220207,000000,26.3382,26.406,26.2607,26.2607,37819.77642296,0
+LVHI.US,D,20220208,000000,26.3672,26.5309,26.3672,26.5029,10777.485347093,0
+LVHI.US,D,20220209,000000,26.7247,26.7247,26.6336,26.6472,13094.83565877,0
+LVHI.US,D,20220210,000000,26.5697,26.6859,26.4254,26.4254,217751.44779478,0
+LVHI.US,D,20220211,000000,26.5116,26.6279,26.3382,26.5116,146038.48763733,0
+LVHI.US,D,20220214,000000,26.5213,26.5213,26.2035,26.3537,25247.247783214,0
+LVHI.US,D,20220215,000000,26.5309,26.5697,26.4351,26.5213,32181.750853971,0
+LVHI.US,D,20220216,000000,26.5309,26.6279,26.4254,26.5019,55833.175215424,0
+LVHI.US,D,20220217,000000,26.4254,26.4534,26.2413,26.2946,27783.43028468,0
+LVHI.US,D,20220218,000000,26.3092,26.3575,26.2219,26.2219,14687.5623986,0
+LVHI.US,D,20220222,000000,26.0485,26.0485,25.537,25.7036,190837.15290539,0
+LVHI.US,D,20220223,000000,26.1832,26.1832,25.7695,25.7908,6522.6443739372,0
+LVHI.US,D,20220224,000000,25.817,25.817,25.1311,25.4498,32463.548909689,0
+LVHI.US,D,20220225,000000,25.942,25.97,25.6233,25.9129,48967.831374459,0
+LVHI.US,D,20220228,000000,25.6572,25.8558,25.5176,25.7414,14800.075175425,0
+LVHI.US,D,20220301,000000,25.8267,25.8267,25.2474,25.3452,31147.459089026,0
+LVHI.US,D,20220302,000000,25.4692,25.5467,25.3161,25.4711,4702.8276258361,0
+LVHI.US,D,20220303,000000,25.6726,25.6726,25.3045,25.3396,9011.3444191284,0
+LVHI.US,D,20220304,000000,25.1979,25.1979,24.8201,24.917,17297.033039099,0
+LVHI.US,D,20220307,000000,24.917,24.917,24.4907,24.4907,24100.443241444,0
+LVHI.US,D,20220308,000000,24.7523,24.9599,24.4714,24.7039,24053.99301248,0
+LVHI.US,D,20220309,000000,25.382,25.4595,25.1824,25.3239,9863.964177456,0
+LVHI.US,D,20220310,000000,25.0429,25.227,25.0429,25.2125,9487.2012091877,0
+LVHI.US,D,20220311,000000,25.3529,25.3529,25.1592,25.1592,12928.647061808,0
+LVHI.US,D,20220314,000000,25.3626,25.4886,25.2818,25.3917,35940.09049086,0
+LVHI.US,D,20220315,000000,25.5176,25.6048,25.4208,25.5951,11472.174326941,0
+LVHI.US,D,20220316,000000,25.7501,25.8664,25.5226,25.8664,16040.812402435,0
+LVHI.US,D,20220317,000000,25.7405,26.0407,25.6242,25.973,46224.171183618,0
+LVHI.US,D,20220318,000000,25.7308,26.0504,25.7308,26.0408,25753.039165273,0
+LVHI.US,D,20220321,000000,26.0311,26.1392,25.9342,26.0601,9127.986105195,0
+LVHI.US,D,20220322,000000,26.1086,26.2733,26.0273,26.2636,15108.711141212,0
+LVHI.US,D,20220323,000000,26.1667,26.1667,25.8858,25.9245,11686.877607488,0
+LVHI.US,D,20220324,000000,26.0408,26.2152,26.0408,26.1667,11618.750605006,0
+LVHI.US,D,20220325,000000,26.1376,26.283,26.1319,26.283,12129.703123617,0
+LVHI.US,D,20220328,000000,26.1376,26.3798,26.1376,26.3508,14702.013580945,0
+LVHI.US,D,20220329,000000,26.3217,26.6414,26.3217,26.4573,21787.221839008,0
+LVHI.US,D,20220330,000000,26.3605,26.496,26.3605,26.3895,16661.18101594,0
+LVHI.US,D,20220331,000000,26.1764,26.3217,26.1086,26.1086,9264.2401101577,0
+LVHI.US,D,20220401,000000,26.2442,26.4264,26.2257,26.4264,14820.719721632,0
+LVHI.US,D,20220404,000000,26.2152,26.467,26.2152,26.467,9596.6173040821,0
+LVHI.US,D,20220405,000000,26.3217,26.409,26.2055,26.2248,35409.525653354,0
+LVHI.US,D,20220406,000000,26.1473,26.3605,26.1473,26.3605,8015.2450646657,0
+LVHI.US,D,20220407,000000,26.2636,26.5252,26.2636,26.5058,9693.6466712525,0
+LVHI.US,D,20220408,000000,26.5058,26.6898,26.4961,26.6317,8747.0942276854,0
+LVHI.US,D,20220411,000000,26.6898,26.6898,26.5542,26.5542,5939.4359436042,0
+LVHI.US,D,20220412,000000,26.6705,26.6705,26.3702,26.3702,30263.872511389,0
+LVHI.US,D,20220413,000000,26.5348,26.5445,26.3409,26.5445,35440.492472664,0
+LVHI.US,D,20220414,000000,26.5445,26.6413,26.5252,26.5252,7061.4670299264,0
+LVHI.US,D,20220418,000000,26.3217,26.6598,26.3217,26.5833,16779.887156626,0
+LVHI.US,D,20220419,000000,26.5833,26.6705,26.5348,26.655,11389.596142115,0
+LVHI.US,D,20220420,000000,26.8255,26.8739,26.7286,26.7577,98002.75752409,0
+LVHI.US,D,20220421,000000,26.6317,26.7958,26.467,26.467,4326.0646575678,0
+LVHI.US,D,20220422,000000,26.5058,26.6027,26.3702,26.3702,4966.0455899687,0
+LVHI.US,D,20220425,000000,26.3798,26.5445,26.2364,26.5348,18114.557068875,0
+LVHI.US,D,20220426,000000,26.3315,26.3315,26.0989,26.1236,7257.5902188879,0
+LVHI.US,D,20220427,000000,26.1764,26.5517,26.1764,26.2868,20039.66100263,0
+LVHI.US,D,20220428,000000,26.5252,26.777,26.4157,26.7213,16263.773501464,0
+LVHI.US,D,20220429,000000,26.8352,26.8352,26.3411,26.3411,33716.672864423,0
+LVHI.US,D,20220502,000000,26.1764,26.409,26.1764,26.283,32595.674005411,0
+LVHI.US,D,20220503,000000,26.593,26.6802,26.4719,26.5639,123008.46411669,0
+LVHI.US,D,20220504,000000,26.5736,26.9805,26.438,26.8352,214542.25308698,0
+LVHI.US,D,20220505,000000,26.6898,26.6898,26.2152,26.2916,39443.4699821,0
+LVHI.US,D,20220506,000000,26.1861,26.2103,26.066,26.1462,36672.97188119,0
+LVHI.US,D,20220509,000000,26.0214,26.0214,25.8664,25.8664,27204.350763588,0
+LVHI.US,D,20220510,000000,26.2152,26.2152,25.9051,25.9997,36239.436410854,0
+LVHI.US,D,20220511,000000,26.0408,26.2345,25.6436,25.6726,992085.02245279,0
+LVHI.US,D,20220512,000000,25.7501,25.7704,25.6049,25.7065,13859.71609572,0
+LVHI.US,D,20220513,000000,26.0214,26.2248,25.973,26.2248,45737.992120456,0
+LVHI.US,D,20220516,000000,26.283,26.5542,26.2491,26.3992,28663.920180387,0
+LVHI.US,D,20220517,000000,26.4283,26.5639,26.3915,26.5639,10731.035118128,0
+LVHI.US,D,20220518,000000,26.5833,26.5833,26.2442,26.2442,12954.452744566,0
+LVHI.US,D,20220519,000000,26.254,26.312,26.157,26.2608,13586.175858484,0
+LVHI.US,D,20220520,000000,26.5155,26.5155,26.2346,26.4045,10689.746025715,0
+LVHI.US,D,20220523,000000,26.5833,26.7044,26.467,26.6705,17367.224496201,0
+LVHI.US,D,20220524,000000,26.5978,26.7064,26.467,26.5736,17781.147647641,0
+LVHI.US,D,20220525,000000,26.5252,26.8448,26.5252,26.7722,34525.939075716,0
+LVHI.US,D,20220526,000000,26.8933,27.1452,26.8739,26.9257,140825.73972019,0
+LVHI.US,D,20220527,000000,26.9612,27.0485,26.9414,27.0263,148048.23421052,0
+LVHI.US,D,20220531,000000,26.7383,26.9011,26.6995,26.8255,38858.197097146,0
+LVHI.US,D,20220601,000000,26.932,26.932,26.593,26.748,41327.284823441,0
+LVHI.US,D,20220602,000000,26.8966,27.0056,26.649,27.0056,21620.87136101,0
+LVHI.US,D,20220603,000000,26.8768,26.8966,26.7579,26.8266,29143.324154043,0
+LVHI.US,D,20220606,000000,27.075,27.075,26.8273,26.9065,28072.724232728,0
+LVHI.US,D,20220607,000000,26.966,27.1345,26.857,27.0748,200014.50235921,0
+LVHI.US,D,20220608,000000,26.9561,26.9561,26.7777,26.7876,56808.392997316,0
+LVHI.US,D,20220609,000000,26.5696,26.7777,26.5002,26.5002,25640.918567911,0
+LVHI.US,D,20220610,000000,26.2921,26.3307,26.1038,26.2766,22143.558221747,0
+LVHI.US,D,20220613,000000,25.7074,25.9651,25.5687,25.8065,105071.15853599,0
+LVHI.US,D,20220614,000000,25.8561,25.8561,25.5093,25.6481,15065.086545941,0
+LVHI.US,D,20220615,000000,25.6975,26.0741,25.6975,25.9948,16838.992918866,0
+LVHI.US,D,20220616,000000,25.5885,25.5885,25.3678,25.3678,18204.234854342,0
+LVHI.US,D,20220617,000000,25.4497,25.4881,25.1722,25.3407,27486.467348388,0
+LVHI.US,D,20220621,000000,25.5687,25.6777,25.4101,25.5488,87272.560975113,0
+LVHI.US,D,20220622,000000,25.2119,25.5191,25.1822,25.3542,39973.436270426,0
+LVHI.US,D,20220623,000000,25.4101,25.4101,25.1327,25.2317,34812.15578265,0
+LVHI.US,D,20220624,000000,25.42,25.6648,25.4051,25.6446,8638.4598740657,0
+LVHI.US,D,20220627,000000,25.6678,25.7669,25.5488,25.5885,122300.65302841,0
+LVHI.US,D,20220628,000000,25.8065,25.9551,25.638,25.638,55013.296616524,0
+LVHI.US,D,20220629,000000,25.7272,25.7867,25.6678,25.6678,33099.801337341,0
+LVHI.US,D,20220630,000000,25.3308,25.4279,25.2069,25.4002,13719.016522345,0
+LVHI.US,D,20220701,000000,25.3804,25.6182,25.3407,25.5949,18027.651455444,0
+LVHI.US,D,20220705,000000,25.2912,25.3074,25.083,25.3074,53188.937843914,0
+LVHI.US,D,20220706,000000,25.1623,25.311,25.1029,25.2227,70023.894570805,0
+LVHI.US,D,20220707,000000,25.4299,25.4795,25.3704,25.4252,21557.301337407,0
+LVHI.US,D,20220708,000000,25.2317,25.5786,25.2317,25.4846,35052.309205151,0
+LVHI.US,D,20220711,000000,25.2416,25.4795,25.2416,25.4398,33283.448072195,0
+LVHI.US,D,20220712,000000,25.4398,25.5984,25.4383,25.4894,57174.677419029,0
+LVHI.US,D,20220713,000000,25.1822,25.3903,25.1822,25.3506,42473.857198814,0
+LVHI.US,D,20220714,000000,25.0236,25.0632,24.8254,24.9443,33294.547600125,0
+LVHI.US,D,20220715,000000,25.083,25.2813,25.0137,25.2515,135076.20967665,0
+LVHI.US,D,20220718,000000,25.4299,25.4299,25.1623,25.1623,41614.148308182,0
+LVHI.US,D,20220719,000000,25.5488,25.6876,25.2753,25.6876,84686.37096726,0
+LVHI.US,D,20220720,000000,25.4497,25.5488,25.369,25.4354,60343.088119247,0
+LVHI.US,D,20220721,000000,25.311,25.4497,25.2912,25.4101,55171.717151535,0
+LVHI.US,D,20220722,000000,25.6083,25.6083,25.2813,25.3209,43025.806451368,0
+LVHI.US,D,20220725,000000,25.4894,25.6182,25.4894,25.529,33492.32100689,0
+LVHI.US,D,20220726,000000,25.5786,25.5786,25.4894,25.4894,13394.103068374,0
+LVHI.US,D,20220727,000000,25.6578,25.8065,25.5439,25.8065,37163.237607971,0
+LVHI.US,D,20220728,000000,25.7966,25.8759,25.5687,25.8362,42970.308811715,0
+LVHI.US,D,20220729,000000,25.8858,25.9254,25.757,25.9254,120707.36624636,0
+LVHI.US,D,20220801,000000,25.9155,25.9254,25.7768,25.7768,36997.753737004,0
+LVHI.US,D,20220802,000000,25.7669,25.9304,25.6578,25.6578,27989.982297244,0
+LVHI.US,D,20220803,000000,25.6678,25.8907,25.6678,25.7973,14252.802911013,0
+LVHI.US,D,20220804,000000,25.8263,25.8362,25.6975,25.6975,32207.80291091,0
+LVHI.US,D,20220805,000000,25.5488,25.9254,25.4894,25.8164,22936.669944795,0
+LVHI.US,D,20220808,000000,25.8164,26.0444,25.8068,25.866,55960.792682608,0
+LVHI.US,D,20220809,000000,25.8065,25.9452,25.8065,25.8561,35663.792289333,0
+LVHI.US,D,20220810,000000,26.2029,26.2029,26.0444,26.1238,23143.524783503,0
+LVHI.US,D,20220811,000000,26.1534,26.1732,26.0543,26.1038,38710.108182313,0
+LVHI.US,D,20220812,000000,25.9948,26.3883,25.9948,26.2426,36747.509834567,0
+LVHI.US,D,20220815,000000,26.2326,26.302,26.0444,26.2921,164848.17073077,0
+LVHI.US,D,20220816,000000,26.1534,26.411,26.1534,26.4011,30622.588512808,0
+LVHI.US,D,20220817,000000,26.2326,26.3218,26.1237,26.2822,36412.505900658,0
+LVHI.US,D,20220818,000000,26.3615,26.3813,26.2327,26.3615,34339.921321598,0
+LVHI.US,D,20220819,000000,26.3119,26.3119,26.2129,26.2426,46650.306844738,0
+LVHI.US,D,20220822,000000,26.2128,26.2525,26.0939,26.1732,54614.722659013,0
+LVHI.US,D,20220823,000000,26.1633,26.1732,25.975,26.0612,55597.535404876,0
+LVHI.US,D,20220824,000000,26.0047,26.0146,25.8561,25.8957,64722.356411905,0
+LVHI.US,D,20220825,000000,26.0047,26.1137,25.9948,26.0543,31083.723445929,0
+LVHI.US,D,20220826,000000,26.1137,26.1137,25.6281,25.6777,58884.004720357,0
+LVHI.US,D,20220829,000000,25.5687,25.8214,25.5389,25.7543,81641.064122273,0
+LVHI.US,D,20220830,000000,25.9056,25.9056,25.5191,25.5389,67007.850117636,0
+LVHI.US,D,20220831,000000,25.5255,25.529,25.2813,25.3704,34315.70416975,0
+LVHI.US,D,20220901,000000,25.1921,25.3506,25.1425,25.3506,30503.520849551,0
+LVHI.US,D,20220902,000000,25.4497,25.5586,25.1227,25.2218,47541.296223176,0
+LVHI.US,D,20220906,000000,25.2317,25.3407,25.1921,25.2416,63700.190794287,0
+LVHI.US,D,20220907,000000,25.1623,25.4696,25.1623,25.42,60812.295436318,0
+LVHI.US,D,20220908,000000,25.38,25.45,25.2,25.45,76336,0
+LVHI.US,D,20220909,000000,25.74,25.87,25.415,25.81,73811,0
+LVHI.US,D,20220912,000000,26.11,26.15,25.98,26.075,75968,0
+LVHI.US,D,20220913,000000,25.87,26.17,25.61,25.68,81256,0
+LVHI.US,D,20220914,000000,25.73,25.73,25.445,25.55,52022,0
+LVHI.US,D,20220915,000000,25.4075,25.56,25.4075,25.4553,95391,0
+LVHI.US,D,20220916,000000,25.48,25.5,25.35,25.5,62278,0
+LVHI.US,D,20220919,000000,25.47,25.56,25.35,25.55,51918,0
+LVHI.US,D,20220920,000000,25.38,25.38,25.07,25.12,30967,0
+LVHI.US,D,20220921,000000,25.21,25.3599,25,25,82912,0
+LVHI.US,D,20220922,000000,25.28,25.28,25,25.105,215509,0
+LVHI.US,D,20220923,000000,24.74,24.74,24.46,24.61,355144,0
+LVHI.US,D,20220926,000000,24.51,24.5201,24.3301,24.44,70250,0
+LVHI.US,D,20220927,000000,24.5,24.5,24.1001,24.26,102256,0
+LVHI.US,D,20220928,000000,24.25,24.51,24.1701,24.47,32611,0
+LVHI.US,D,20220929,000000,24.39,24.39,23.98,24.16,109484,0
+LVHI.US,D,20220930,000000,24.17,24.29,24.0301,24.12,89248,0
+LVHI.US,D,20221003,000000,24.29,24.55,24.29,24.51,76001,0
+LVHI.US,D,20221004,000000,24.82,25.05,24.82,24.92,150054,0
+LVHI.US,D,20221005,000000,24.77,24.8,24.5517,24.725,52443,0
+LVHI.US,D,20221006,000000,24.65,24.65,24.37,24.53,176973,0
+LVHI.US,D,20221007,000000,24.49,24.5,24.24,24.27,54730,0
+LVHI.US,D,20221010,000000,24.23,24.403,24.12,24.22,252576,0
+LVHI.US,D,20221011,000000,24.27,24.368,24.105,24.11,73291,0
+LVHI.US,D,20221012,000000,23.91,24.12,23.89,24.02,161013,0
+LVHI.US,D,20221013,000000,23.78,24.33,23.58,24.26,140167,0
+LVHI.US,D,20221014,000000,24.45,24.47,24.08,24.1,78728,0
+LVHI.US,D,20221017,000000,24.52,24.65,24.47,24.55,197671,0
+LVHI.US,D,20221018,000000,24.69,24.69,24.45,24.59,213337,0
+LVHI.US,D,20221019,000000,24.55,24.59,24.41,24.5,61960,0
+LVHI.US,D,20221020,000000,24.52,24.635,24.3945,24.46,80242,0
+LVHI.US,D,20221021,000000,24.2,24.6397,24.2,24.59,86982,0
+LVHI.US,D,20221024,000000,24.65,24.86,24.635,24.76,158689,0
+LVHI.US,D,20221025,000000,24.78,24.97,24.7,24.89,93448,0
+LVHI.US,D,20221026,000000,24.92,25.06,24.8999,24.97,238889,0
+LVHI.US,D,20221027,000000,24.94,25.11,24.8573,25.03,100872,0
+LVHI.US,D,20221028,000000,25.04,25.3,24.935,25.3,364585,0
+LVHI.US,D,20221031,000000,25.29,25.37,25.2002,25.32,46804,0
+LVHI.US,D,20221101,000000,25.75,25.75,25.44,25.55,79078,0
+LVHI.US,D,20221102,000000,25.62,25.6957,25.21,25.21,71131,0
+LVHI.US,D,20221103,000000,25.15,25.3953,25.15,25.29,62202,0
+LVHI.US,D,20221104,000000,25.54,25.96,25.54,25.82,30883,0
+LVHI.US,D,20221107,000000,25.94,25.94,25.8,25.89,81950,0
+LVHI.US,D,20221108,000000,25.97,26.05,25.8,25.9,54535,0
+LVHI.US,D,20221109,000000,25.795,25.9999,25.64,25.78,30691,0
+LVHI.US,D,20221110,000000,26.42,26.4999,26.15,26.45,246683,0
+LVHI.US,D,20221111,000000,26.43,26.43,26.19,26.28,63029,0
+LVHI.US,D,20221114,000000,26.36,26.54,26.3,26.3,97047,0
+LVHI.US,D,20221115,000000,26.66,26.66,26.2558,26.4,45483,0
+LVHI.US,D,20221116,000000,26.11,26.38,26.11,26.34,45699,0
+LVHI.US,D,20221117,000000,26.25,26.49,26.22,26.45,81874,0
+LVHI.US,D,20221118,000000,26.6,26.68,26.452,26.58,114773,0
+LVHI.US,D,20221121,000000,26.51,26.72,26.51,26.71,75869,0
+LVHI.US,D,20221122,000000,26.89,26.98,26.8101,26.89,45245,0
+LVHI.US,D,20221123,000000,26.9,26.9599,26.8,26.94,306820,0
+LVHI.US,D,20221125,000000,27.02,27.044,26.99,26.99,41474,0
+LVHI.US,D,20221128,000000,26.85,26.9424,26.79,26.79,56827,0
+LVHI.US,D,20221129,000000,26.8,26.98,26.8,26.93,138937,0
+LVHI.US,D,20221130,000000,27,27.18,26.84,27.09,157516,0
+LVHI.US,D,20221201,000000,27.05,27.13,26.92,26.9812,102147,0
+LVHI.US,D,20221202,000000,26.87,26.92,26.76,26.9,143827,0
+LVHI.US,D,20221205,000000,26.89,26.89,26.6801,26.81,39438,0
+LVHI.US,D,20221206,000000,26.76,26.96,26.72,26.95,286654,0
+LVHI.US,D,20221207,000000,26.91,26.96,26.79,26.82,92574,0
+LVHI.US,D,20221208,000000,25.8,25.81,25.645,25.75,78153,0
+LVHI.US,D,20221209,000000,25.87,25.998,25.82,25.83,71857,0
+LVHI.US,D,20221212,000000,25.79,25.875,25.7201,25.82,123865,0
+LVHI.US,D,20221213,000000,26.22,26.22,25.79,25.87,144307,0
+LVHI.US,D,20221214,000000,25.88,26.03,25.72,25.72,90435,0
+LVHI.US,D,20221215,000000,25.53,25.66,25.471,25.57,74663,0
+LVHI.US,D,20221216,000000,25.56,25.56,25.35,25.48,48229,0
+LVHI.US,D,20221219,000000,25.61,25.67,25.455,25.47,120688,0
+LVHI.US,D,20221220,000000,25.57,25.61,25.43,25.43,68505,0
+LVHI.US,D,20221221,000000,25.44,25.731,25.44,25.7,81762,0
+LVHI.US,D,20221222,000000,25.665,25.729,25.455,25.675,80797,0
+LVHI.US,D,20221223,000000,25.75,25.83,25.6544,25.81,83450,0
+LVHI.US,D,20221227,000000,25.95,25.95,25.8,25.8,109010,0
+LVHI.US,D,20221228,000000,25.9,25.91,25.68,25.7,97807,0
+LVHI.US,D,20221229,000000,25.82,25.94,25.81,25.91,224244,0
+LVHI.US,D,20221230,000000,25.78,25.83,25.55,25.55,127870,0
+LVHI.US,D,20230103,000000,25.67,25.96,25.67,25.96,100061,0
+LVHI.US,D,20230104,000000,26.14,26.27,26.055,26.17,144728,0
+LVHI.US,D,20230105,000000,26.22,26.2472,26.1,26.21,668993,0
+LVHI.US,D,20230106,000000,26.31,26.56,26.2,26.34,166631,0
+LVHI.US,D,20230109,000000,26.42,26.51,26.25,26.25,218392,0
+LVHI.US,D,20230110,000000,26.3,26.34,26.17,26.3,91966,0
+LVHI.US,D,20230111,000000,26.42,26.43,26.28,26.37,324212,0
+LVHI.US,D,20230112,000000,26.57,26.66,26.39,26.56,111702,0
+LVHI.US,D,20230113,000000,26.43,26.569,26.41,26.42,169821,0
+LVHI.US,D,20230117,000000,26.46,26.52,26.34,26.41,71496,0
+LVHI.US,D,20230118,000000,26.54,26.54,26.3064,26.34,87142,0
+LVHI.US,D,20230119,000000,26.35,26.41,26.27,26.38,99392,0
+LVHI.US,D,20230120,000000,26.44,26.599,26.415,26.599,161853,0
+LVHI.US,D,20230123,000000,26.6,26.74,26.5314,26.72,103887,0
+LVHI.US,D,20230124,000000,26.76,26.82,26.63,26.71,146644,0
+LVHI.US,D,20230125,000000,26.65,26.88,26.625,26.78,312576,0
+LVHI.US,D,20230126,000000,26.83,26.87,26.7,26.83,132791,0
+LVHI.US,D,20230127,000000,26.86,26.89,26.755,26.81,134302,0
+LVHI.US,D,20230130,000000,26.81,26.8699,26.76,26.76,117726,0
+LVHI.US,D,20230131,000000,26.81,26.9,26.66,26.86,108613,0
+LVHI.US,D,20230201,000000,26.84,26.97,26.75,26.91,92655,0
+LVHI.US,D,20230202,000000,26.9,26.9,26.71,26.77,174304,0
+LVHI.US,D,20230203,000000,26.72,26.83,26.67,26.81,123190,0
+LVHI.US,D,20230206,000000,26.8,26.83,26.65,26.73,150298,0
+LVHI.US,D,20230207,000000,26.78,26.87,26.6211,26.78,132373,0
+LVHI.US,D,20230208,000000,26.88,26.88,26.67,26.77,86955,0
+LVHI.US,D,20230209,000000,26.81,26.87,26.65,26.71,127343,0
+LVHI.US,D,20230210,000000,26.75,26.81,26.6102,26.75,252490,0
+LVHI.US,D,20230213,000000,26.8,26.8999,26.75,26.81,226333,0
+LVHI.US,D,20230214,000000,26.88,26.98,26.76,26.91,82596,0
+LVHI.US,D,20230215,000000,26.84,27,26.8348,27,88054,0
+LVHI.US,D,20230216,000000,27.05,27.09,26.87,27,153923,0
+LVHI.US,D,20230217,000000,27.05,27.18,27.0201,27.12,102212,0
+LVHI.US,D,20230221,000000,27.19,27.2594,27.075,27.08,112828,0
+LVHI.US,D,20230222,000000,27.07,27.133,26.99,27.04,52624,0
+LVHI.US,D,20230223,000000,27.11,27.12,26.95,27.03,59075,0
+LVHI.US,D,20230224,000000,26.95,27,26.8,26.92,117115,0
+LVHI.US,D,20230227,000000,27.16,27.16,27.02,27.06,160431,0
+LVHI.US,D,20230228,000000,27,27,26.8378,26.86,71355,0
+LVHI.US,D,20230301,000000,27.02,27.02,26.81,26.96,232116,0
+LVHI.US,D,20230302,000000,26.93,27.05,26.84,27,71849,0
+LVHI.US,D,20230303,000000,27.15,27.34,27.06,27.24,111780,0
+LVHI.US,D,20230306,000000,27.29,27.31,27.16,27.25,119297,0
+LVHI.US,D,20230307,000000,27.3,27.3,27,27.02,132312,0
+LVHI.US,D,20230308,000000,27.16,27.2499,27.12,27.23,94032,0
+LVHI.US,D,20230309,000000,27.3,27.3,26.86,26.97,136001,0
+LVHI.US,D,20230310,000000,26.86,26.86,26.51,26.56,197776,0
+LVHI.US,D,20230313,000000,26.32,26.45,26.15,26.25,87311,0
+LVHI.US,D,20230314,000000,26.2,26.73,26.2,26.7,98854,0
+LVHI.US,D,20230315,000000,26.17,26.175,25.93,26.1,67260,0
+LVHI.US,D,20230316,000000,26.04,26.36,25.81,26.32,137891,0
+LVHI.US,D,20230317,000000,26.12,26.12,25.812,25.88,87253,0
+LVHI.US,D,20230320,000000,26.12,26.2699,26.04,26.12,63702,0
+LVHI.US,D,20230321,000000,26.2,26.56,26.2,26.47,111889,0
+LVHI.US,D,20230322,000000,26.3,26.59,26.2,26.2,103048,0
+LVHI.US,D,20230323,000000,26.17,26.4599,26.06,26.1,92424,0
+LVHI.US,D,20230324,000000,25.9,26.29,25.9,26.26,76287,0
+LVHI.US,D,20230327,000000,26.48,26.58,26.3201,26.53,91753,0
+LVHI.US,D,20230328,000000,26.46,26.6899,26.46,26.54,114448,0
+LVHI.US,D,20230329,000000,26.67,26.89,26.67,26.89,118772,0
+LVHI.US,D,20230330,000000,26.97,26.97,26.82,26.85,171311,0
+LVHI.US,D,20230331,000000,26.99,27.05,26.91,26.96,142587,0
+LVHI.US,D,20230403,000000,26.95,27.095,26.94,27.05,118657,0
+LVHI.US,D,20230404,000000,27.13,27.14,26.9,26.99,93691,0
+LVHI.US,D,20230405,000000,26.77,27.2956,26.77,26.95,75988,0
+LVHI.US,D,20230406,000000,26.97,27.15,26.92,27.1,175637,0
+LVHI.US,D,20230410,000000,27.08,27.28,27.0417,27.24,93975,0
+LVHI.US,D,20230411,000000,27.37,27.41,27.25,27.37,128120,0
+LVHI.US,D,20230412,000000,27.57,27.57,27.32,27.33,138751,0
+LVHI.US,D,20230413,000000,27.42,27.49,27.28,27.42,247322,0
+LVHI.US,D,20230414,000000,27.29,27.5,27.25,27.4,95322,0
+LVHI.US,D,20230417,000000,27.3,27.51,27.3,27.51,62483,0
+LVHI.US,D,20230418,000000,27.61,27.61,27.46,27.57,84518,0
+LVHI.US,D,20230419,000000,27.61,27.66,27.55,27.65,93833,0
+LVHI.US,D,20230420,000000,27.56,27.58,27.45,27.55,98577,0
+LVHI.US,D,20230421,000000,27.5449,27.6099,27.452,27.5796,82104,0
+LVHI.US,D,20230424,000000,27.47,27.5733,27.47,27.57,160515,0
+LVHI.US,D,20230425,000000,27.57,27.57,27.36,27.36,186225,0
+LVHI.US,D,20230426,000000,27.52,27.5699,27.35,27.44,218262,0
+LVHI.US,D,20230427,000000,27.6,27.69,27.49,27.68,53236,0
+LVHI.US,D,20230428,000000,27.6,27.72,27.565,27.72,139418,0
+LVHI.US,D,20230501,000000,27.78,27.87,27.72,27.78,58162,0
+LVHI.US,D,20230502,000000,27.61,27.61,27.2701,27.36,156477,0
+LVHI.US,D,20230503,000000,27.49,27.5598,27.38,27.46,64295,0
+LVHI.US,D,20230504,000000,27.51,27.51,27.36,27.48,145628,0
+LVHI.US,D,20230505,000000,27.66,27.8,27.52,27.77,203882,0
+LVHI.US,D,20230508,000000,27.77,28.02,27.76,27.845,183545,0
+LVHI.US,D,20230509,000000,27.87,27.9323,27.76,27.89,81130,0
+LVHI.US,D,20230510,000000,27.95,27.95,27.63,27.73,78976,0
+LVHI.US,D,20230511,000000,27.64,27.68,27.5,27.66,257137,0
+LVHI.US,D,20230512,000000,27.94,27.99,27.62,27.76,139759,0
+LVHI.US,D,20230515,000000,27.89,27.89,27.7424,27.87,158337,0
+LVHI.US,D,20230516,000000,27.82,27.82,27.55,27.55,89119,0
+LVHI.US,D,20230517,000000,27.67,27.67,27.44,27.54,135565,0
+LVHI.US,D,20230518,000000,27.59,27.59,27.4323,27.52,456865,0
+LVHI.US,D,20230519,000000,27.84,27.84,27.46,27.6,179728,0
+LVHI.US,D,20230522,000000,27.44,27.6799,27.44,27.6,195500,0
+LVHI.US,D,20230523,000000,27.64,27.65,27.44,27.51,178540,0
+LVHI.US,D,20230524,000000,27.39,27.39,27.25,27.3,471800,0
+LVHI.US,D,20230525,000000,27.29,27.2979,27.01,27.19,109289,0
+LVHI.US,D,20230526,000000,27.22,27.46,27.08,27.43,160551,0
+LVHI.US,D,20230530,000000,27.59,27.59,27.16,27.24,136263,0
+LVHI.US,D,20230531,000000,27.08,27.08,26.8924,26.98,118817,0
+LVHI.US,D,20230601,000000,27.17,27.17,26.98,27.16,122183,0
+LVHI.US,D,20230602,000000,27.48,27.57,27.34,27.56,171760,0
+LVHI.US,D,20230605,000000,27.66,27.66,27.3987,27.41,78221,0
+LVHI.US,D,20230606,000000,27.54,27.61,27.4,27.56,175931,0
+LVHI.US,D,20230607,000000,27.59,27.6089,27.41,27.5,274096,0
+LVHI.US,D,20230608,000000,27.01,27.019,26.81,26.95,295585,0
+LVHI.US,D,20230609,000000,27.02,27.02,26.81,26.86,197524,0
+LVHI.US,D,20230612,000000,27,27.0636,26.8719,26.98,220566,0
+LVHI.US,D,20230613,000000,27.16,27.16,26.9532,27.05,242464,0
+LVHI.US,D,20230614,000000,27.25,27.25,27.01,27.08,161010,0
+LVHI.US,D,20230615,000000,27.18,27.18,27.05,27.18,114650,0
+LVHI.US,D,20230616,000000,27.31,27.31,27.145,27.18,243838,0
+LVHI.US,D,20230620,000000,27.18,27.18,26.96,27.03,334993,0
+LVHI.US,D,20230621,000000,27.05,27.08,26.93,27.02,197666,0
+LVHI.US,D,20230622,000000,26.91,26.91,26.79,26.85,96384,0
+LVHI.US,D,20230623,000000,26.68,26.85,26.55,26.62,115277,0
+LVHI.US,D,20230626,000000,26.69,26.76,26.606,26.75,149570,0
+LVHI.US,D,20230627,000000,26.83,26.85,26.6,26.85,109578,0
+LVHI.US,D,20230628,000000,26.9,27.02,26.8121,27.02,170857,0
+LVHI.US,D,20230629,000000,27.05,27.05,26.82,26.98,220395,0
+LVHI.US,D,20230630,000000,27.11,27.2199,27.04,27.19,157177,0
+LVHI.US,D,20230703,000000,27.28,27.36,27.23,27.34,111168,0
+LVHI.US,D,20230705,000000,27.21,27.21,27,27.1,143280,0
+LVHI.US,D,20230706,000000,26.86,26.86,26.5401,26.69,127697,0
+LVHI.US,D,20230707,000000,26.75,26.8499,26.55,26.68,111613,0
+LVHI.US,D,20230710,000000,26.72,26.72,26.48,26.58,188760,0
+LVHI.US,D,20230711,000000,26.64,26.75,26.55,26.72,89273,0
+LVHI.US,D,20230712,000000,26.77,27.0223,26.77,26.97,167147,0
+LVHI.US,D,20230713,000000,27.11,27.11,26.96,27.09,126966,0
+LVHI.US,D,20230714,000000,27.14,27.15,26.9001,27.03,187470,0
+LVHI.US,D,20230717,000000,27.04,27.04,26.94,26.97,83061,0
+LVHI.US,D,20230718,000000,27.05,27.15,27.01,27.15,87953,0
+LVHI.US,D,20230719,000000,27.23,27.36,27.2236,27.34,131603,0
+LVHI.US,D,20230720,000000,27.41,27.49,27.4,27.42,155922,0
+LVHI.US,D,20230721,000000,27.5,27.58,27.4429,27.58,131124,0
+LVHI.US,D,20230724,000000,27.57,27.73,27.52,27.6,78509,0
+LVHI.US,D,20230725,000000,27.68,27.74,27.62,27.7,103400,0
+LVHI.US,D,20230726,000000,27.52,27.8,27.5001,27.73,282713,0
+LVHI.US,D,20230727,000000,27.91,27.9999,27.74,27.87,146541,0
+LVHI.US,D,20230728,000000,28.09,28.09,27.89,27.96,149178,0
+LVHI.US,D,20230731,000000,28.04,28.05,27.9,27.97,114482,0
+LVHI.US,D,20230801,000000,27.86,27.86,27.63,27.7,86139,0
+LVHI.US,D,20230802,000000,27.57,27.62,27.33,27.41,152870,0
+LVHI.US,D,20230803,000000,27.34,27.359,27.0907,27.29,109898,0
+LVHI.US,D,20230804,000000,27.33,27.47,27.16,27.22,116448,0
+LVHI.US,D,20230807,000000,27.4,27.4059,27.23,27.39,98042,0
+LVHI.US,D,20230808,000000,27.26,27.31,27.09,27.26,171759,0
+LVHI.US,D,20230809,000000,27.37,27.39,27.2401,27.34,60465,0
+LVHI.US,D,20230810,000000,27.56,27.6292,27.28,27.35,84050,0
+LVHI.US,D,20230811,000000,27.32,27.32,27.16,27.29,143134,0
+LVHI.US,D,20230814,000000,27.22,27.23,27.0625,27.23,92312,0
+LVHI.US,D,20230815,000000,27.13,27.136,26.83,26.91,109907,0
+LVHI.US,D,20230816,000000,26.87,26.9,26.71,26.79,147706,0
+LVHI.US,D,20230817,000000,26.88,26.88,26.64,26.73,102439,0
+LVHI.US,D,20230818,000000,26.65,26.7899,26.59,26.77,133337,0
+LVHI.US,D,20230821,000000,26.79,26.8116,26.63,26.79,124037,0
+LVHI.US,D,20230822,000000,26.73,26.87,26.6899,26.71,118047,0
+LVHI.US,D,20230823,000000,26.85,26.98,26.84,26.97,100576,0
+LVHI.US,D,20230824,000000,26.86,26.9,26.7495,26.78,191558,0
+LVHI.US,D,20230825,000000,27,27,26.825,26.93,70917,0
+LVHI.US,D,20230828,000000,27.05,27.228,27.05,27.21,44177,0
+LVHI.US,D,20230829,000000,27.09,27.46,27.09,27.35,142285,0
+LVHI.US,D,20230830,000000,27.36,27.4608,27.33,27.42,226173,0
+LVHI.US,D,20230831,000000,27.49,27.4998,27.275,27.42,90661,0
+LVHI.US,D,20230901,000000,27.64,27.64,27.33,27.49,84432,0
+LVHI.US,D,20230905,000000,27.5,27.54,27.3574,27.43,47967,0
+LVHI.US,D,20230906,000000,27.41,27.455,27.2501,27.39,74914,0
+LVHI.US,D,20230907,000000,27.12,27.17,27.0201,27.08,231167,0
+LVHI.US,D,20230908,000000,27.14,27.14,26.93,27.05,144879,0
+LVHI.US,D,20230911,000000,27.28,27.36,27.18,27.27,150828,0
+LVHI.US,D,20230912,000000,27.35,27.41,27.31,27.37,147728,0
+LVHI.US,D,20230913,000000,27.44,27.48,27.31,27.395,256051,0
+LVHI.US,D,20230914,000000,27.67,27.87,27.66,27.87,99854,0
+LVHI.US,D,20230915,000000,27.96,27.96,27.79,27.86,165427,0
+LVHI.US,D,20230918,000000,27.86,27.86,27.67,27.84,190316,0
+LVHI.US,D,20230919,000000,27.98,27.98,27.8,27.89,233088,0
+LVHI.US,D,20230920,000000,28.09,28.17,27.9,27.97,278910,0
+LVHI.US,D,20230921,000000,27.88,27.88,27.56,27.65,89931,0
+LVHI.US,D,20230922,000000,27.75,27.78,27.57,27.66,56502,0
+LVHI.US,D,20230925,000000,27.48,27.55,27.31,27.54,94568,0
+LVHI.US,D,20230926,000000,27.52,27.525,27.2575,27.3,137968,0
+LVHI.US,D,20230927,000000,27.43,27.43,27.1127,27.28,94544,0
+LVHI.US,D,20230928,000000,27.33,27.428,27.17,27.38,296544,0
+LVHI.US,D,20230929,000000,27.52,27.52,27.15,27.26,232604,0
+LVHI.US,D,20231002,000000,27.18,27.18,26.8301,26.95,81936,0
+LVHI.US,D,20231003,000000,26.78,26.78,26.51,26.62,116949,0
+LVHI.US,D,20231004,000000,26.59,26.59,26.32,26.49,100217,0
+LVHI.US,D,20231005,000000,26.66,26.71,26.5584,26.7,195497,0
+LVHI.US,D,20231006,000000,26.75,27,26.555,26.96,282469,0
+LVHI.US,D,20231009,000000,26.9,27.0208,26.81,26.95,218732,0
+LVHI.US,D,20231010,000000,27.23,27.3589,27.13,27.3,90952,0
+LVHI.US,D,20231011,000000,27.33,27.4699,27.28,27.44,101545,0
+LVHI.US,D,20231012,000000,27.52,27.52,27.1701,27.31,94269,0
+LVHI.US,D,20231013,000000,27.36,27.36,27.1,27.17,108636,0
+LVHI.US,D,20231016,000000,27.25,27.3999,27.1945,27.38,95674,0
+LVHI.US,D,20231017,000000,27.28,27.4587,27.19,27.38,56672,0
+LVHI.US,D,20231018,000000,27.3,27.3,26.97,27.06,195252,0
+LVHI.US,D,20231019,000000,26.98,27.01,26.69,26.7,150295,0
+LVHI.US,D,20231020,000000,26.72,26.72,26.46,26.5,68382,0
+LVHI.US,D,20231023,000000,26.42,26.5589,26.32,26.39,125413,0
+LVHI.US,D,20231024,000000,26.4,26.6784,26.4,26.63,232367,0
+LVHI.US,D,20231025,000000,26.68,26.7,26.51,26.61,283945,0
+LVHI.US,D,20231026,000000,26.63,26.65,26.4211,26.57,361388,0
+LVHI.US,D,20231027,000000,26.61,26.654,26.315,26.44,828057,0
+LVHI.US,D,20231030,000000,26.56,26.72,26.5244,26.69,253807,0
+LVHI.US,D,20231031,000000,26.81,26.9228,26.7,26.9,171254,0
+LVHI.US,D,20231101,000000,27.03,27.1799,26.84,27.16,155278,0
+LVHI.US,D,20231102,000000,27.4,27.55,27.3,27.53,112072,0
+LVHI.US,D,20231103,000000,27.81,27.8499,27.66,27.74,123951,0
+LVHI.US,D,20231106,000000,27.71,27.71,27.471,27.61,96425,0
+LVHI.US,D,20231107,000000,27.5,27.5,27.31,27.4,105394,0
+LVHI.US,D,20231108,000000,27.43,27.43,27.16,27.27,104836,0
+LVHI.US,D,20231109,000000,27.32,27.54,27.27,27.37,149612,0
+LVHI.US,D,20231110,000000,27.44,27.51,27.25,27.5,75917,0
+LVHI.US,D,20231113,000000,27.56,27.679,27.4861,27.66,111812,0
+LVHI.US,D,20231114,000000,28.02,28.02,27.69,27.97,133404,0
+LVHI.US,D,20231115,000000,27.92,28.03,27.82,27.91,290147,0
+LVHI.US,D,20231116,000000,27.91,27.91,27.72,27.85,121728,0
+LVHI.US,D,20231117,000000,28.34,28.34,27.98,28.14,234615,0
+LVHI.US,D,20231120,000000,28.16,28.16,27.9775,28.12,150492,0
+LVHI.US,D,20231121,000000,28.08,28.08,27.88,27.96,103914,0
+LVHI.US,D,20231122,000000,28.04,28.04,27.8796,28.02,98727,0
+LVHI.US,D,20231124,000000,28.1,28.1404,28.02,28.0895,35951,0
+LVHI.US,D,20231127,000000,27.94,28.0999,27.94,28.07,137472,0
+LVHI.US,D,20231128,000000,28.11,28.11,27.9001,28.05,96319,0
+LVHI.US,D,20231129,000000,28.14,28.2,28.05,28.15,78749,0
+LVHI.US,D,20231130,000000,28.25,28.27,28.15,28.27,96085,0
+LVHI.US,D,20231201,000000,28.32,28.5,28.2508,28.49,114528,0
+LVHI.US,D,20231204,000000,28.41,28.41,28.272,28.38,133157,0
+LVHI.US,D,20231205,000000,28.43,28.43,28.25,28.39,83460,0
+LVHI.US,D,20231206,000000,28.56,28.61,28.43,28.5,132912,0
+LVHI.US,D,20231207,000000,27.45,27.45,27.25,27.31,198307,0
+LVHI.US,D,20231208,000000,27.36,27.41,27.25,27.41,171984,0
+LVHI.US,D,20231211,000000,27.44,27.49,27.323,27.42,267042,0
+LVHI.US,D,20231212,000000,27.52,27.52,27.2701,27.34,291257,0
+LVHI.US,D,20231213,000000,27.39,27.56,27.2017,27.56,224467,0
+LVHI.US,D,20231214,000000,27.64,27.64,27.3901,27.52,104454,0
+LVHI.US,D,20231215,000000,27.48,27.5,27.19,27.28,136684,0
+LVHI.US,D,20231218,000000,27.24,27.44,27.2,27.33,202727,0
+LVHI.US,D,20231219,000000,27.42,27.47,27.29,27.46,289876,0
+LVHI.US,D,20231220,000000,27.48,27.48,27.15,27.21,189288,0
+LVHI.US,D,20231221,000000,27.44,27.49,27.31,27.49,183641,0
+LVHI.US,D,20231222,000000,27.6,27.6,27.48,27.55,155970,0
+LVHI.US,D,20231226,000000,27.6,27.65,27.43,27.59,67454,0
+LVHI.US,D,20231227,000000,27.66,27.66,27.41,27.59,133348,0
+LVHI.US,D,20231228,000000,27.68,27.68,27.52,27.63,147913,0
+LVHI.US,D,20231229,000000,27.73,27.73,27.56,27.66,183139,0
+LVHI.US,D,20240102,000000,27.48,27.7999,27.48,27.74,148038,0
+LVHI.US,D,20240103,000000,27.65,27.69,27.5,27.64,119340,0
+LVHI.US,D,20240104,000000,27.66,27.85,27.66,27.77,106998,0
+LVHI.US,D,20240105,000000,27.82,27.98,27.77,27.86,78031,0
+LVHI.US,D,20240108,000000,27.91,28.03,27.815,28.03,193675,0
+LVHI.US,D,20240109,000000,27.94,27.94,27.74,27.81,201242,0
+LVHI.US,D,20240110,000000,27.88,27.88,27.7664,27.82,126770,0
+LVHI.US,D,20240111,000000,27.93,27.93,27.6,27.78,107042,0
+LVHI.US,D,20240112,000000,27.8,27.93,27.75,27.85,114226,0
+LVHI.US,D,20240116,000000,27.84,27.84,27.6201,27.73,105670,0
+LVHI.US,D,20240117,000000,27.5,27.55,27.35,27.46,190722,0
+LVHI.US,D,20240118,000000,27.6,27.6,27.4,27.57,142119,0
+LVHI.US,D,20240119,000000,27.57,27.57,27.3536,27.53,126016,0
+LVHI.US,D,20240122,000000,27.59,27.68,27.5406,27.65,210963,0
+LVHI.US,D,20240123,000000,27.7,27.7,27.57,27.68,119292,0
+LVHI.US,D,20240124,000000,27.91,27.92,27.69,27.76,312902,0
+LVHI.US,D,20240125,000000,27.81,27.9,27.59,27.9,208088,0
+LVHI.US,D,20240126,000000,27.85,27.93,27.82,27.91,173570,0
+LVHI.US,D,20240129,000000,27.96,27.96,27.8,27.95,148277,0
+LVHI.US,D,20240130,000000,27.97,27.98,27.83,27.96,174018,0
+LVHI.US,D,20240131,000000,28.1,28.1099,27.8,27.9,232816,0
+LVHI.US,D,20240201,000000,27.95,27.95,27.71,27.94,114191,0
+LVHI.US,D,20240202,000000,27.93,27.99,27.822,27.99,189380,0
+LVHI.US,D,20240205,000000,27.87,27.87,27.6229,27.71,181447,0
+LVHI.US,D,20240206,000000,27.77,27.85,27.69,27.84,279351,0
+LVHI.US,D,20240207,000000,27.88,27.9,27.765,27.84,322677,0
+LVHI.US,D,20240208,000000,27.84,27.84,27.65,27.74,137177,0
+LVHI.US,D,20240209,000000,27.78,27.78,27.5801,27.73,138489,0
+LVHI.US,D,20240212,000000,27.78,27.93,27.78,27.89,185842,0
+LVHI.US,D,20240213,000000,27.82,27.86,27.59,27.72,159356,0
+LVHI.US,D,20240214,000000,27.83,27.92,27.5,27.92,260527,0
+LVHI.US,D,20240215,000000,28.06,28.22,28.0378,28.2,151814,0
+LVHI.US,D,20240216,000000,28.25,28.27,28.1401,28.22,190031,0
+LVHI.US,D,20240220,000000,28.35,28.35,28.2133,28.32,114715,0
+LVHI.US,D,20240221,000000,28.32,28.46,28.3029,28.46,102911,0
+LVHI.US,D,20240222,000000,28.69,28.69,28.5301,28.59,622216,0
+LVHI.US,D,20240223,000000,28.56,28.71,28.56,28.685,183674,0
+LVHI.US,D,20240226,000000,28.72,28.72,28.495,28.54,218684,0
+LVHI.US,D,20240227,000000,28.64,28.71,28.51,28.71,129608,0
+LVHI.US,D,20240228,000000,28.63,28.69,28.5,28.57,272203,0
+LVHI.US,D,20240229,000000,28.7,28.7719,28.5971,28.76,144193,0
+LVHI.US,D,20240301,000000,28.85,28.85,28.63,28.79,320669,0
+LVHI.US,D,20240304,000000,28.74,28.79,28.6358,28.71,170800,0
+LVHI.US,D,20240305,000000,28.75,28.84,28.72,28.79,128663,0
+LVHI.US,D,20240306,000000,28.97,28.97,28.83,28.9,120505,0
+LVHI.US,D,20240307,000000,29,29.04,28.81,28.96,523521,0
+LVHI.US,D,20240308,000000,29.04,29.1,28.9,28.99,125768,0
+LVHI.US,D,20240311,000000,29,29,28.86,28.98,92795,0
+LVHI.US,D,20240312,000000,29.09,29.09,28.9872,29.08,188571,0
+LVHI.US,D,20240313,000000,29.13,29.14,29.05,29.08,132581,0
+LVHI.US,D,20240314,000000,29.14,29.15,28.8257,28.94,105459,0
+LVHI.US,D,20240315,000000,28.94,29.12,28.94,29.12,107953,0
+LVHI.US,D,20240318,000000,29.18,29.18,28.96,29.07,192177,0
+LVHI.US,D,20240319,000000,29.23,29.3,29.14,29.27,173766,0
+LVHI.US,D,20240320,000000,29.33,29.48,29.2658,29.47,120366,0
+LVHI.US,D,20240321,000000,29.52,29.54,29.4,29.46,318634,0
+LVHI.US,D,20240322,000000,29.51,29.5399,29.46,29.5,156792,0
+LVHI.US,D,20240325,000000,29.51,29.54,29.445,29.49,115244,0
+LVHI.US,D,20240326,000000,29.54,29.5998,29.505,29.52,152726,0
+LVHI.US,D,20240327,000000,29.65,29.84,29.53,29.84,152934,0
+LVHI.US,D,20240328,000000,29.83,29.83,29.665,29.78,136150,0
+LVHI.US,D,20240401,000000,29.84,29.84,29.69,29.79,397838,0
+LVHI.US,D,20240402,000000,29.79,29.79,29.5704,29.67,106675,0
+LVHI.US,D,20240403,000000,29.69,29.72,29.5866,29.68,212572,0
+LVHI.US,D,20240404,000000,29.83,29.849,29.5012,29.55,118307,0
+LVHI.US,D,20240405,000000,29.6,29.6,29.445,29.57,318504,0
+LVHI.US,D,20240408,000000,29.71,29.71,29.5834,29.68,177074,0
+LVHI.US,D,20240409,000000,29.69,29.74,29.5302,29.65,173088,0
+LVHI.US,D,20240410,000000,29.53,29.548,29.31,29.45,149183,0
+LVHI.US,D,20240411,000000,29.51,29.51,29.25,29.44,221565,0
+LVHI.US,D,20240412,000000,29.44,29.5886,29.31,29.36,103231,0
+LVHI.US,D,20240415,000000,29.59,29.59,29.2201,29.29,232806,0
+LVHI.US,D,20240416,000000,29.18,29.18,28.912,29.03,194558,0
+LVHI.US,D,20240417,000000,29.19,29.19,28.97,29.1,355644,0
+LVHI.US,D,20240418,000000,29.21,29.26,29.055,29.13,188579,0
+LVHI.US,D,20240419,000000,29.22,29.5199,29.145,29.29,282822,0
+LVHI.US,D,20240422,000000,29.41,29.639,29.41,29.6,158248,0
+LVHI.US,D,20240423,000000,29.6,29.74,29.595,29.73,153323,0
+LVHI.US,D,20240424,000000,29.65,29.71,29.51,29.7,171294,0
+LVHI.US,D,20240425,000000,29.5,29.6352,29.2,29.53,212318,0
+LVHI.US,D,20240426,000000,29.66,29.7,29.5401,29.7,302972,0
+LVHI.US,D,20240429,000000,29.76,29.84,29.7501,29.84,370861,0
+LVHI.US,D,20240430,000000,29.74,29.74,29.45,29.47,158640,0
+LVHI.US,D,20240501,000000,29.54,29.65,29.3621,29.46,194576,0
+LVHI.US,D,20240502,000000,29.66,29.6999,29.53,29.62,293423,0
+LVHI.US,D,20240503,000000,29.76,29.76,29.58,29.67,170651,0
+LVHI.US,D,20240506,000000,29.67,29.94,29.67,29.92,242599,0
+LVHI.US,D,20240507,000000,30.03,30.07,29.97,30.05,195875,0
+LVHI.US,D,20240508,000000,29.99,30.105,29.88,30.06,182728,0
+LVHI.US,D,20240509,000000,30.09,30.33,30.09,30.33,521296,0
+LVHI.US,D,20240510,000000,30.4,30.46,30.3747,30.44,217765,0
+LVHI.US,D,20240513,000000,30.49,30.56,30.3994,30.49,502609,0
+LVHI.US,D,20240514,000000,30.47,30.56,30.4462,30.56,353561,0
+LVHI.US,D,20240515,000000,30.69,30.69,30.5101,30.67,314889,0
+LVHI.US,D,20240516,000000,30.74,30.7471,30.6401,30.73,171873,0
+LVHI.US,D,20240517,000000,30.82,30.82,30.65,30.81,297107,0
+LVHI.US,D,20240520,000000,30.86,30.86,30.6349,30.7,192363,0
+LVHI.US,D,20240521,000000,30.66,30.67,30.59,30.67,228753,0
+LVHI.US,D,20240522,000000,30.57,30.57,30.3581,30.52,183246,0
+LVHI.US,D,20240523,000000,30.53,30.56,30.15,30.24,227080,0
+LVHI.US,D,20240524,000000,30.35,30.4,30.2627,30.39,302585,0
+LVHI.US,D,20240528,000000,30.52,30.54,30.21,30.4,192330,0
+LVHI.US,D,20240529,000000,30.2,30.2,29.97,30.04,249175,0
+LVHI.US,D,20240530,000000,30.18,30.3,29.95,30.3,427805,0
+LVHI.US,D,20240531,000000,30.37,30.54,30.28,30.54,151600,0
+LVHI.US,D,20240603,000000,30.61,31,30.35,30.52,197230,0
+LVHI.US,D,20240604,000000,30.58,30.58,30.3582,30.54,198334,0
+LVHI.US,D,20240605,000000,30.61,30.61,30.3548,30.47,284464,0
+LVHI.US,D,20240606,000000,30.08,30.12,29.8956,30.12,291400,0
+LVHI.US,D,20240607,000000,29.98,30.01,29.86,29.88,155277,0
+LVHI.US,D,20240610,000000,29.93,30.01,29.8142,29.99,233916,0
+LVHI.US,D,20240611,000000,29.76,29.77,29.57,29.7,339449,0
+LVHI.US,D,20240612,000000,30.02,30.02,29.74,29.85,214603,0
+LVHI.US,D,20240613,000000,29.7,29.7,29.43,29.55,385044,0
+LVHI.US,D,20240614,000000,29.46,29.46,29.2178,29.4,204557,0
+LVHI.US,D,20240617,000000,29.42,29.43,29.14,29.43,176179,0
+LVHI.US,D,20240618,000000,29.5,29.61,29.455,29.61,426807,0
+LVHI.US,D,20240620,000000,29.66,29.73,29.562,29.73,217621,0
+LVHI.US,D,20240621,000000,29.61,29.61,29.5,29.57,252831,0
+LVHI.US,D,20240624,000000,29.84,29.8533,29.665,29.83,162014,0
+LVHI.US,D,20240625,000000,29.88,29.89,29.71,29.83,155229,0
+LVHI.US,D,20240626,000000,29.71,29.71,29.5,29.67,280646,0
+LVHI.US,D,20240627,000000,29.72,29.72,29.56,29.67,336409,0
+LVHI.US,D,20240628,000000,29.59,29.76,29.57,29.64,91834,0
+LVHI.US,D,20240701,000000,30,30.02,29.83,29.94,216017,0
+LVHI.US,D,20240702,000000,29.85,29.8707,29.72,29.83,272155,0
+LVHI.US,D,20240703,000000,30.05,30.11,29.9929,30.07,163518,0
+LVHI.US,D,20240705,000000,30.27,30.27,29.9371,30.07,181665,0
+LVHI.US,D,20240708,000000,30.14,30.14,29.9201,29.97,144707,0
+LVHI.US,D,20240709,000000,29.96,30,29.85,29.97,136318,0
+LVHI.US,D,20240710,000000,30.16,30.32,30.1581,30.31,315633,0
+LVHI.US,D,20240711,000000,30.49,30.49,30.29,30.41,377600,0
+LVHI.US,D,20240712,000000,30.55,30.58,30.4793,30.52,150235,0
+LVHI.US,D,20240715,000000,30.5,30.54,30.3258,30.37,231203,0
+LVHI.US,D,20240716,000000,30.33,30.46,30.1701,30.46,226797,0
+LVHI.US,D,20240717,000000,30.49,30.5799,30.43,30.47,328979,0
+LVHI.US,D,20240718,000000,30.57,30.65,30.41,30.5,171545,0
+LVHI.US,D,20240719,000000,30.48,30.48,30.2372,30.37,109559,0
+LVHI.US,D,20240722,000000,30.54,30.68,30.4732,30.68,277493,0
+LVHI.US,D,20240723,000000,30.58,30.58,30.39,30.45,209388,0
+LVHI.US,D,20240724,000000,30.43,30.4599,30.2001,30.28,382132,0
+LVHI.US,D,20240725,000000,30.3,30.4443,30.12,30.31,153832,0
+LVHI.US,D,20240726,000000,30.44,30.65,30.35,30.65,114678,0
+LVHI.US,D,20240729,000000,30.52,30.54,30.34,30.49,192577,0
+LVHI.US,D,20240730,000000,30.5,30.5287,30.41,30.51,137660,0
+LVHI.US,D,20240731,000000,30.67,30.67,30.44,30.61,445449,0
+LVHI.US,D,20240801,000000,30.35,30.35,29.84,30.06,270043,0
+LVHI.US,D,20240802,000000,29.92,29.92,29.5031,29.73,220377,0
+LVHI.US,D,20240805,000000,28.79,28.9038,28.51,28.72,255538,0
+LVHI.US,D,20240806,000000,28.66,28.9499,28.47,28.86,250961,0
+LVHI.US,D,20240807,000000,29.35,29.44,29.0646,29.13,140515,0
+LVHI.US,D,20240808,000000,29.36,29.51,29.3101,29.51,237044,0
+LVHI.US,D,20240809,000000,29.44,29.54,29.305,29.54,144638,0
+LVHI.US,D,20240812,000000,29.58,29.58,29.398,29.53,175545,0
+LVHI.US,D,20240813,000000,29.58,29.69,29.47,29.69,497018,0
+LVHI.US,D,20240814,000000,29.75,29.85,29.64,29.84,211288,0
+LVHI.US,D,20240815,000000,30.13,30.19,29.9901,30.19,175672,0
+LVHI.US,D,20240816,000000,30.19,30.2199,30.05,30.18,205610,0
+LVHI.US,D,20240819,000000,30.35,30.49,30.33,30.45,263980,0
+LVHI.US,D,20240820,000000,30.31,30.31,30.11,30.22,165053,0
+LVHI.US,D,20240821,000000,30.37,30.415,30.2756,30.37,234452,0
+LVHI.US,D,20240822,000000,30.51,30.51,30.3708,30.45,203068,0
+LVHI.US,D,20240823,000000,30.7,30.78,30.59,30.76,194787,0
+LVHI.US,D,20240826,000000,30.75,30.84,30.7301,30.8,192685,0
+LVHI.US,D,20240827,000000,30.85,30.88,30.77,30.88,190643,0
+LVHI.US,D,20240828,000000,30.89,30.94,30.7301,30.93,325470,0
+LVHI.US,D,20240829,000000,31,31.1799,30.925,31.12,220416,0
+LVHI.US,D,20240830,000000,31.09,31.19,30.96,31.19,254084,0
+LVHI.US,D,20240903,000000,31.09,31.09,30.79,30.91,209839,0
+LVHI.US,D,20240904,000000,30.9,30.9,30.72,30.8,221894,0
+LVHI.US,D,20240905,000000,30.74,30.9674,30.54,30.72,361530,0
+LVHI.US,D,20240906,000000,30.73,30.73,30.16,30.32,342935,0
+LVHI.US,D,20240909,000000,30.48,30.72,30.41,30.68,243586,0
+LVHI.US,D,20240910,000000,30.46,30.51,30.15,30.45,2420267,0
+LVHI.US,D,20240911,000000,30.36,30.52,30.12,30.52,374518,0
+LVHI.US,D,20240912,000000,30.48,30.6,30.34,30.59,232762,0
+LVHI.US,D,20240913,000000,30.71,30.78,30.57,30.7,322246,0
+LVHI.US,D,20240916,000000,30.77,30.88,30.57,30.88,181771,0
+LVHI.US,D,20240917,000000,30.92,30.9587,30.7508,30.92,197679,0
+LVHI.US,D,20240918,000000,30.9,30.9999,30.73,30.78,191771,0
+LVHI.US,D,20240919,000000,31.12,31.12,30.902,31.04,159518,0
+LVHI.US,D,20240920,000000,30.99,30.99,30.8107,30.92,149558,0
+LVHI.US,D,20240923,000000,31,31.16,30.96,31.16,165559,0
+LVHI.US,D,20240924,000000,31.3,31.3,31.0944,31.27,246378,0
+LVHI.US,D,20240925,000000,31.13,31.13,30.97,31.04,169434,0
+LVHI.US,D,20240926,000000,31.23,31.305,31.1562,31.28,178736,0
+LVHI.US,D,20240927,000000,31.4,31.4,31.12,31.25,131936,0
+LVHI.US,D,20240930,000000,31.2,31.2,30.9088,31.08,164723,0
+LVHI.US,D,20241001,000000,31.15,31.15,30.93,31.11,144897,0
+LVHI.US,D,20241002,000000,31.125,31.125,30.9902,31.12,146312,0
+LVHI.US,D,20241003,000000,31,31.0972,30.76,30.93,123446,0
+LVHI.US,D,20241004,000000,31.12,31.25,31,31.25,140974,0
+LVHI.US,D,20241007,000000,31.28,31.28,30.9818,31.05,145933,0
+LVHI.US,D,20241008,000000,31.11,31.11,30.9,31.01,167429,0
+LVHI.US,D,20241009,000000,30.97,31.15,30.8723,31.15,204887,0
+LVHI.US,D,20241010,000000,31.14,31.22,31.07,31.22,229748,0
+LVHI.US,D,20241011,000000,31.14,31.3,31.08,31.3,200311,0
+LVHI.US,D,20241014,000000,31.25,31.42,31.25,31.41,128343,0
+LVHI.US,D,20241015,000000,31.26,31.3199,31.13,31.21,269919,0
+LVHI.US,D,20241016,000000,31.31,31.4899,31.25,31.47,215544,0
+LVHI.US,D,20241017,000000,31.54,31.54,31.36,31.51,119948,0
+LVHI.US,D,20241018,000000,31.55,31.57,31.37,31.57,243791,0
+LVHI.US,D,20241021,000000,31.42,31.53,31.2101,31.33,186887,0
+LVHI.US,D,20241022,000000,31.17,31.27,31.07,31.24,175863,0
+LVHI.US,D,20241023,000000,31.19,31.2499,31.05,31.22,212038,0
+LVHI.US,D,20241024,000000,31.43,31.43,31.139,31.26,251504,0
+LVHI.US,D,20241025,000000,31.38,31.38,31.09,31.22,341368,0
+LVHI.US,D,20241028,000000,31.13,31.3996,31.13,31.37,163875,0
+LVHI.US,D,20241029,000000,31.3,31.3,31.0301,31.15,208192,0
+LVHI.US,D,20241030,000000,31.02,31.1292,30.95,31.06,278352,0
+LVHI.US,D,20241031,000000,31.02,31.02,30.62,30.88,243560,0
+LVHI.US,D,20241101,000000,31.09,31.13,30.92,31.04,173902,0
+LVHI.US,D,20241104,000000,31.09,31.17,30.8687,31.08,271331,0
+LVHI.US,D,20241105,000000,31.13,31.17,30.84,31.17,175118,0
+LVHI.US,D,20241106,000000,30.95,31,30.621,30.95,188182,0
+LVHI.US,D,20241107,000000,31.19,31.3,31.01,31.24,236379,0
+LVHI.US,D,20241108,000000,31.07,31.07,30.8,30.96,259345,0
+LVHI.US,D,20241111,000000,30.9909,31.11,30.97,31.03,174188,0
+LVHI.US,D,20241112,000000,30.9,30.9,30.55,30.7,240573,0
+LVHI.US,D,20241113,000000,30.6298,30.74,30.455,30.74,287038,0
+LVHI.US,D,20241114,000000,30.904,30.97,30.86,30.91,319474,0
+LVHI.US,D,20241115,000000,31.01,31.09,30.92,31.07,286469,0
+LVHI.US,D,20241118,000000,31.04,31.21,30.98,31.18,309506,0
+LVHI.US,D,20241119,000000,30.92,31.13,30.87,31.12,214657,0
+LVHI.US,D,20241120,000000,31.02,31.18,30.955,31.18,287117,0
+LVHI.US,D,20241121,000000,30.9739,31.3,30.9739,31.29,345618,0
+LVHI.US,D,20241122,000000,31.3,31.5,31.25,31.5,382402,0
+LVHI.US,D,20241125,000000,31.44,31.52,31.2,31.32,366545,0
+LVHI.US,D,20241126,000000,31.011,31.29,31.01,31.11,248165,0
+LVHI.US,D,20241127,000000,31.13,31.26,31.03,31.17,697720,0
+LVHI.US,D,20241129,000000,31.1995,31.42,31.18,31.42,178026,0
+LVHI.US,D,20241202,000000,31.47,31.48,31.19,31.36,252749,0
+LVHI.US,D,20241203,000000,31.46,31.48,31.29,31.38,203188,0
+LVHI.US,D,20241204,000000,31.4,31.44,31.1883,31.31,171833,0
+LVHI.US,D,20241205,000000,30.6041,30.81,30.6041,30.73,290377,0
+LVHI.US,D,20241206,000000,30.67,30.83,30.59,30.67,206632,0
+LVHI.US,D,20241209,000000,30.835,30.95,30.7282,30.77,345212,0
+LVHI.US,D,20241210,000000,30.88,30.9,30.62,30.77,367441,0
+LVHI.US,D,20241211,000000,30.737,30.86,30.66,30.77,249906,0
+LVHI.US,D,20241212,000000,30.63,30.72,30.59,30.64,247574,0
+LVHI.US,D,20241213,000000,30.75,30.75,30.57,30.65,206607,0
+LVHI.US,D,20241216,000000,30.48,30.57,30.28,30.32,255902,0
+LVHI.US,D,20241217,000000,30.25,30.38,30.2,30.3,227175,0
+LVHI.US,D,20241218,000000,30.2,30.36,29.8552,29.92,301648,0
+LVHI.US,D,20241219,000000,30.15,30.15,29.885,29.98,256879,0
+LVHI.US,D,20241220,000000,29.6975,30.05,29.69,29.99,418236,0
+LVHI.US,D,20241223,000000,29.9685,30.1,29.8616,30.03,569733,0
+LVHI.US,D,20241224,000000,30.11,30.25,30.06,30.25,107088,0
+LVHI.US,D,20241226,000000,30.25,30.3699,30.25,30.33,300933,0
+LVHI.US,D,20241227,000000,30.27,30.3618,30.2,30.35,231218,0
+LVHI.US,D,20241230,000000,30.34,30.41,30.2,30.33,353497,0
+LVHI.US,D,20241231,000000,30.49,30.52,30.4,30.52,354504,0
+LVHI.US,D,20250102,000000,30.575,30.65,30.445,30.56,449313,0
+LVHI.US,D,20250103,000000,30.59,30.62,30.4623,30.59,310830,0
+LVHI.US,D,20250106,000000,30.71,30.7799,30.57,30.65,861719,0
+LVHI.US,D,20250107,000000,30.692,30.79,30.62,30.72,590990,0
+LVHI.US,D,20250108,000000,30.575,30.71,30.51,30.67,395714,0
+LVHI.US,D,20250110,000000,30.68,30.76,30.43,30.54,1171659,0
+LVHI.US,D,20250113,000000,30.4,30.53,30.3501,30.53,457208,0
+LVHI.US,D,20250114,000000,30.5,30.61,30.395,30.59,393180,0
+LVHI.US,D,20250115,000000,30.809,30.81,30.685,30.81,595687,0
+LVHI.US,D,20250116,000000,30.79,30.81,30.6301,30.77,383470,0
+LVHI.US,D,20250117,000000,30.92,30.99,30.86,30.94,495956,0
+LVHI.US,D,20250121,000000,30.95,31.05,30.92,31.01,534518,0
+LVHI.US,D,20250122,000000,30.975,31.01,30.75,30.75,468072,0
+LVHI.US,D,20250123,000000,30.83,31.02,30.83,31.02,536492,0
+LVHI.US,D,20250124,000000,30.91,31.04,30.9,30.99,573698,0
+LVHI.US,D,20250127,000000,31.05,31.24,31.025,31.24,418135,0
+LVHI.US,D,20250128,000000,31.24,31.2616,31.0515,31.16,378820,0
+LVHI.US,D,20250129,000000,31.215,31.32,31.18,31.26,336886,0
+LVHI.US,D,20250130,000000,31.44,31.5997,31.405,31.58,383927,0
+LVHI.US,D,20250131,000000,31.4987,31.51,31.2116,31.28,301515,0
+LVHI.US,D,20250203,000000,31.001,31.18,30.9,31.045,737672,0
+LVHI.US,D,20250204,000000,31.19,31.32,31.08,31.32,394380,0
+LVHI.US,D,20250205,000000,31.36,31.46,31.29,31.46,521950,0
+LVHI.US,D,20250206,000000,31.6443,31.6896,31.475,31.59,647410,0
+LVHI.US,D,20250207,000000,31.67,31.71,31.405,31.49,552183,0
+LVHI.US,D,20250210,000000,31.7099,31.7099,31.575,31.68,567984,0
+LVHI.US,D,20250211,000000,31.62,31.68,31.54,31.68,724827,0
+LVHI.US,D,20250212,000000,31.6,31.83,31.6,31.83,347446,0
+LVHI.US,D,20250213,000000,32.0173,32.0699,31.925,32.05,539838,0
+LVHI.US,D,20250214,000000,32.048,32.13,31.9,31.93,368570,0
+LVHI.US,D,20250218,000000,31.991,32.13,31.95,32.12,914044,0
+LVHI.US,D,20250219,000000,31.9,31.94,31.775,31.87,405988,0
+LVHI.US,D,20250220,000000,31.879,31.91,31.79,31.87,394156,0
+LVHI.US,D,20250221,000000,31.7005,31.91,31.67,31.79,309223,0
+LVHI.US,D,20250224,000000,31.9315,32.03,31.88,31.94,542312,0
+LVHI.US,D,20250225,000000,32.19,32.2,32.005,32.15,576950,0
+LVHI.US,D,20250226,000000,32.1087,32.22,31.98,32.06,617330,0
+LVHI.US,D,20250227,000000,32.06,32.15,31.97,32.08,597363,0
+LVHI.US,D,20250228,000000,32.08,32.17,31.9,32.08,687644,0
+LVHI.US,D,20250303,000000,32.44,32.485,32.01,32.18,650572,0
+LVHI.US,D,20250304,000000,31.93,32.1616,31.71,31.96,701361,0
+LVHI.US,D,20250305,000000,32.0291,32.1516,31.89,32.11,648566,0
+LVHI.US,D,20250306,000000,31.9766,32.11,31.86,32,1031486,0
+LVHI.US,D,20250307,000000,32.01,32.44,31.9501,32.42,590793,0
+LVHI.US,D,20250310,000000,32.1868,32.3536,31.995,32.25,736154,0
+LVHI.US,D,20250311,000000,32.078,32.18,31.7,31.97,512654,0
+LVHI.US,D,20250312,000000,32,32.03,31.8048,31.99,1126162,0
+LVHI.US,D,20250313,000000,31.95,32.04,31.86,32.04,603348,0
+LVHI.US,D,20250314,000000,32.06,32.28,31.98,32.28,795592,0
+LVHI.US,D,20250317,000000,32.3492,32.68,32.3492,32.68,936425,0
+LVHI.US,D,20250318,000000,32.7305,32.76,32.63,32.73,5581984,0
+LVHI.US,D,20250319,000000,32.61,32.845,32.61,32.81,1728165,0
+LVHI.US,D,20250320,000000,32.64,32.7,32.51,32.68,1318571,0
+LVHI.US,D,20250321,000000,32.5904,32.65,32.46,32.56,767009,0
+LVHI.US,D,20250324,000000,32.6,32.66,32.53,32.65,886493,0
+LVHI.US,D,20250325,000000,32.85,32.91,32.71,32.85,759474,0
+LVHI.US,D,20250326,000000,32.84,32.88,32.68,32.76,872403,0
+LVHI.US,D,20250327,000000,32.665,32.82,32.65,32.74,744458,0
+LVHI.US,D,20250328,000000,32.5435,32.73,32.46,32.53,435588,0
+LVHI.US,D,20250331,000000,32.2,32.42,32.07,32.37,791651,0
+LVHI.US,D,20250401,000000,32.4195,32.441866,32.2128,32.42,956687,0
+LVHI.US,D,20250402,000000,32.2,32.32,32.075,32.27,658926,0
+LVHI.US,D,20250403,000000,31.86,31.92,31.605,31.64,808251,0
+LVHI.US,D,20250404,000000,30.55,30.72,29.915,29.96,981219,0
+LVHI.US,D,20250407,000000,28.96,29.93,28.8,29.07,1344200,0
+LVHI.US,D,20250408,000000,29.96,30,28.61,28.91,1708920,0
+LVHI.US,D,20250409,000000,28.5,30.5699,28.46,30.37,806626,0
+LVHI.US,D,20250410,000000,29.78,30.05,28.927,29.31,1111358,0
+LVHI.US,D,20250411,000000,29.3365,30.0299,29.21,29.97,1258607,0
+LVHI.US,D,20250414,000000,30.03,30.24,29.9,30.13,864715,0
+LVHI.US,D,20250415,000000,30.3482,30.592,30.2517,30.54,770831,0
+LVHI.US,D,20250416,000000,30.3811,30.7688,30.365,30.49,428992,0
+LVHI.US,D,20250417,000000,30.79,31.02,30.6704,30.89,667752,0
+LVHI.US,D,20250421,000000,30.76,30.94,30.3,30.48,585095,0
+LVHI.US,D,20250422,000000,30.8501,31.35,30.8501,31.32,1016792,0
+LVHI.US,D,20250423,000000,31.445,31.5592,31.3,31.4,727791,0
+LVHI.US,D,20250424,000000,31.55,31.66,31.42,31.59,575814,0
+LVHI.US,D,20250425,000000,31.6225,31.78,31.58,31.78,653943,0
+LVHI.US,D,20250428,000000,31.85,31.97,31.795,31.89,810044,0
+LVHI.US,D,20250429,000000,31.99,32.1499,31.9,32.075,740321,0
+LVHI.US,D,20250430,000000,31.9067,32.04,31.696,32.04,1036966,0
+LVHI.US,D,20250501,000000,31.97,32.1453,31.91,31.98,459728,0
+LVHI.US,D,20250502,000000,32.288,32.4,32.145,32.35,575931,0
+LVHI.US,D,20250505,000000,32.35,32.38,32.21,32.21,622753,0
+LVHI.US,D,20250506,000000,32.27,32.354305,32.17,32.21,415146,0
+LVHI.US,D,20250507,000000,32.21,32.3,32.0909,32.3,427306,0
+LVHI.US,D,20250508,000000,32.31,32.46,32.215,32.33,454393,0
+LVHI.US,D,20250509,000000,32.49,32.54,32.33,32.42,601796,0
+LVHI.US,D,20250512,000000,32.7037,32.82,32.581,32.8,428166,0
+LVHI.US,D,20250513,000000,32.75,32.8,32.62,32.65,659896,0
+LVHI.US,D,20250514,000000,32.755,32.76,32.5,32.61,393899,0
+LVHI.US,D,20250515,000000,32.72,32.9299,32.695,32.89,418091,0
+LVHI.US,D,20250516,000000,32.94,33.08,32.87,33.04,495591,0
+LVHI.US,D,20250519,000000,32.96,33.0999,32.726,33.08,403710,0
+LVHI.US,D,20250520,000000,33.25,33.27,33.15,33.24,522191,0
+LVHI.US,D,20250521,000000,33.22,33.29,32.89,33,532188,0
+LVHI.US,D,20250527,000000,33.18,33.2499,32.99,33.15,582102,0
+LVHI.US,D,20250528,000000,33.14,33.18,33,33.05,413236,0
+LVHI.US,D,20250530,000000,33.22,33.22,32.97,33.15,704763,0
+LVHI.US,D,20250602,000000,33.17,33.28,32.98,33.28,521496,0
+LVHI.US,D,20250603,000000,33.035,33.22,33.02,33.22,443798,0
+LVHI.US,D,20250604,000000,33.14,33.26,33.03,33.1,581572,0
+LVHI.US,D,20250605,000000,32.59,32.71,32.4399,32.55,459810,0
+LVHI.US,D,20250606,000000,32.6487,32.81,32.645,32.77,644035,0
+LVHI.US,D,20250609,000000,32.72,32.76,32.61,32.64,1070256,0
+LVHI.US,D,20250610,000000,32.5629,32.84,32.5629,32.79,1090058,0
+LVHI.US,D,20250611,000000,32.84,32.94,32.67,32.77,658349,0
+LVHI.US,D,20250612,000000,32.765,32.88,32.7,32.85,705569,0
+LVHI.US,D,20250613,000000,32.79,32.86,32.615,32.73,493441,0
+LVHI.US,D,20250616,000000,32.87,32.8999,32.665,32.7,472048,0
+LVHI.US,D,20250617,000000,32.6876,32.71,32.5689,32.61,429974,0
+LVHI.US,D,20250618,000000,32.68,32.71,32.5191,32.59,464852,0
+LVHI.US,D,20250620,000000,32.57,32.6,32.3005,32.43,530909,0
+LVHI.US,D,20250623,000000,32.36,32.43,32.25,32.39,468516,0
+LVHI.US,D,20250624,000000,32.5,32.55,32.37,32.44,587838,0
+LVHI.US,D,20250625,000000,32.35,32.36,32.16,32.21,579322,0
+LVHI.US,D,20250626,000000,32.4,32.47,32.2555,32.41,856050,0
+LVHI.US,D,20250627,000000,32.51,32.748,32.5,32.64,1083179,0
+LVHI.US,D,20250630,000000,32.51,32.58,32.45,32.55,982820,0
+LVHI.US,D,20250701,000000,32.57,32.71,32.45,32.69,619786,0
+LVHI.US,D,20250702,000000,32.86,32.92,32.68,32.92,697984,0
+LVHI.US,D,20250703,000000,33,33.05,32.9176,33,334611,0
+LVHI.US,D,20250707,000000,32.87,32.98,32.66,32.78,590745,0
+LVHI.US,D,20250708,000000,32.78,33.0183,32.76,32.98,825460,0
+LVHI.US,D,20250709,000000,33.15,33.26,33.1034,33.245,580170,0
+LVHI.US,D,20250710,000000,33.25,33.3195,33.17,33.29,595801,0
+LVHI.US,D,20250711,000000,33.175,33.24,33.07,33.17,524140,0
+LVHI.US,D,20250714,000000,33.1596,33.23,33.06,33.23,864387,0
+LVHI.US,D,20250715,000000,33.16,33.17,32.89,32.89,480019,0
+LVHI.US,D,20250716,000000,32.94,33.03,32.765,32.98,630138,0
+LVHI.US,D,20250717,000000,32.87,33.04,32.87,33.02,672003,0
+LVHI.US,D,20250718,000000,33.02,33.06,32.915,32.92,534507,0
+LVHI.US,D,20250721,000000,32.99,33.0434,32.955,33,524246,0
+LVHI.US,D,20250722,000000,33.09,33.22,33.082368,33.21,451242,0
+LVHI.US,D,20250723,000000,33.43,33.87,33.43,33.87,732331,0
+LVHI.US,D,20250724,000000,33.6999,33.74,33.61,33.64,402952,0
+LVHI.US,D,20250725,000000,33.5854,33.76,33.5501,33.75,323111,0
+LVHI.US,D,20250728,000000,33.57,33.66,33.435,33.54,906356,0
+LVHI.US,D,20250729,000000,33.67,33.72,33.5844,33.64,401890,0
+LVHI.US,D,20250730,000000,33.6567,33.76,33.51,33.66,389315,0
+LVHI.US,D,20250731,000000,33.47,33.51,33.28,33.35,2288216,0
+LVHI.US,D,20250801,000000,33.1895,33.1895,32.86,33.01,705244,0
+LVHI.US,D,20250804,000000,33.3599,33.36,33.15,33.34,315584,0
+LVHI.US,D,20250805,000000,33.45,33.4893,33.37,33.46,428134,0
+LVHI.US,D,20250806,000000,33.65,33.72,33.48,33.53,563693,0
+LVHI.US,D,20250807,000000,33.6399,33.83,33.63,33.76,699161,0
+LVHI.US,D,20250808,000000,33.9045,34.0292,33.88,33.99,512930,0
+LVHI.US,D,20250811,000000,33.9778,34.09,33.93,34.09,308315,0
+LVHI.US,D,20250812,000000,34.14,34.3,34.09,34.3,454881,0
+LVHI.US,D,20250813,000000,34.32,34.38,34.23,34.365,342560,0
+LVHI.US,D,20250814,000000,34.31,34.51,34.2745,34.51,487284,0
+LVHI.US,D,20250815,000000,34.6288,34.6799,34.54,34.6,344294,0
+LVHI.US,D,20250818,000000,34.52,34.56,34.4,34.48,439511,0
+LVHI.US,D,20250819,000000,34.64,34.795,34.595,34.71,395391,0
+LVHI.US,D,20250820,000000,34.78,34.99,34.78,34.99,749458,0
+LVHI.US,D,20250821,000000,34.86,35.01,34.86,35.01,557456,0
+LVHI.US,D,20250822,000000,35.1161,35.305,35.09,35.19,617577,0
+LVHI.US,D,20250825,000000,35.1428,35.2,34.875,34.91,399684,0
+LVHI.US,D,20250826,000000,34.82,34.87,34.62,34.7,622116,0
+LVHI.US,D,20250827,000000,34.7,34.74,34.51,34.69,430348,0
+LVHI.US,D,20250828,000000,34.73,34.85,34.65,34.735,343848,0
+LVHI.US,D,20250829,000000,34.74,34.77,34.6283,34.675,297579,0
+LVHI.US,D,20250902,000000,34.46,34.68,34.46,34.68,322521,0
+LVHI.US,D,20250903,000000,34.5478,34.63,34.42,34.57,572253,0
+LVHI.US,D,20250904,000000,34.428,34.49,34.27,34.49,489797,0
+LVHI.US,D,20250905,000000,34.61,34.66,34.27,34.37,389876,0
+LVHI.US,D,20250908,000000,34.47,34.57,34.299,34.44,632010,0
+LVHI.US,D,20250909,000000,34.4,34.53,34.305,34.45,532814,0
+LVHI.US,D,20250910,000000,34.44,34.54,34.4,34.52,381603,0
+LVHI.US,D,20250911,000000,34.5282,34.68,34.52,34.68,335096,0
+LVHI.US,D,20250912,000000,34.49,34.68,34.49,34.53,378380,0
+LVHI.US,D,20250915,000000,34.5,34.7,34.5,34.61,376046,0
+LVHI.US,D,20250916,000000,34.55,34.61,34.4,34.46,464858,0
+LVHI.US,D,20250917,000000,34.4799,34.4799,34.25,34.32,478659,0
+LVHI.US,D,20250918,000000,34.39,34.395,34.26,34.38,560340,0
+LVHI.US,D,20250919,000000,35.3489,35.3489,34.2937,34.37,378062,0
+LVHI.US,D,20250922,000000,34.37,34.45,34.2924,34.41,285901,0
+LVHI.US,D,20250923,000000,34.54,34.6,34.4035,34.44,724489,0
+LVHI.US,D,20250924,000000,34.4,34.52,34.387,34.48,358533,0
+LVHI.US,D,20250925,000000,34.47,34.58,34.462,34.58,481694,0
+LVHI.US,D,20250926,000000,34.66,34.8153,34.51,34.72,490446,0
+LVHI.US,D,20250929,000000,34.81,34.81,34.615,34.7,332194,0
+LVHI.US,D,20250930,000000,34.6,34.76,34.54,34.75,360128,0
+LVHI.US,D,20251001,000000,34.805,34.9799,34.805,34.93,393747,0
+LVHI.US,D,20251002,000000,34.99,34.9923,34.85,34.915,314360,0
+LVHI.US,D,20251003,000000,35,35.16,34.9659,35.14,329463,0
+LVHI.US,D,20251006,000000,35.14,35.19,35.05,35.14,323199,0
+LVHI.US,D,20251007,000000,35.05,35.24,35.02,35.14,412035,0
+LVHI.US,D,20251008,000000,35.24,35.25,35.12,35.17,500391,0
+LVHI.US,D,20251009,000000,35.34,35.38,35.14,35.25,461898,0
+LVHI.US,D,20251010,000000,35.205,35.2299,34.6601,34.73,397234,0
+LVHI.US,D,20251013,000000,34.85,35.05,34.85,35.03,268822,0
+LVHI.US,D,20251014,000000,34.9,35.1683,34.88,35.11,459269,0
+LVHI.US,D,20251015,000000,35.14,35.1999,34.935,35.07,410668,0
+LVHI.US,D,20251016,000000,35.14,35.285,35,35.13,634663,0
+LVHI.US,D,20251017,000000,35.09,35.25,34.95,35.2,325918,0
+LVHI.US,D,20251020,000000,35.23,35.3069,35.188,35.22,430821,0
+LVHI.US,D,20251021,000000,35.24,35.29,35.1229,35.185,769134,0
+LVHI.US,D,20251022,000000,35.23,35.3594,35.1379,35.29,587428,0
+LVHI.US,D,20251023,000000,35.48,35.55,35.45,35.485,365107,0
+LVHI.US,D,20251024,000000,35.484,35.56,35.44,35.48,353209,0
+LVHI.US,D,20251027,000000,35.65,35.74,35.62,35.67,525958,0
+LVHI.US,D,20251028,000000,35.61,35.66,35.485,35.52,536765,0
+LVHI.US,D,20251029,000000,35.53,35.63,35.38,35.48,406074,0
+LVHI.US,D,20251030,000000,35.45,35.6496,35.35,35.52,630952,0
+LVHI.US,D,20251031,000000,35.56,35.6,35.34,35.45,404644,0
+LVHI.US,D,20251103,000000,35.44,35.47,35.3668,35.44,459102,0
+LVHI.US,D,20251104,000000,35.3351,35.45,35.25,35.37,596374,0
+LVHI.US,D,20251105,000000,35.5,35.7723,35.49,35.7,523479,0
+LVHI.US,D,20251106,000000,35.57,35.88,35.57,35.76,346390,0
+LVHI.US,D,20251107,000000,35.6234,35.98,35.58,35.98,767963,0
+LVHI.US,D,20251110,000000,36.07,36.28,36.032,36.27,831730,0
+LVHI.US,D,20251111,000000,36.37,36.59,36.358,36.59,529312,0
+LVHI.US,D,20251112,000000,36.63,36.8397,36.63,36.81,360855,0
+LVHI.US,D,20251113,000000,36.8,36.87,36.52,36.59,485864,0
+LVHI.US,D,20251114,000000,36.3,36.66,36.3,36.65,336435,0
+LVHI.US,D,20251117,000000,36.545,36.7,36.33,36.47,570600,0
+LVHI.US,D,20251118,000000,36.0501,36.35,36.05,36.29,940328,0
+LVHI.US,D,20251119,000000,36.33,36.35,36.1172,36.265,535459,0
+LVHI.US,D,20251120,000000,36.225,36.485,35.94,35.99,507158,0
+LVHI.US,D,20251121,000000,36.26,36.54,36.2421,36.53,785095,0
+LVHI.US,D,20251124,000000,36.5,36.54,36.28,36.37,460903,0
+LVHI.US,D,20251125,000000,36.3801,36.76,36.3801,36.76,432530,0
+LVHI.US,D,20251126,000000,36.8,36.98,36.7701,36.92,464592,0
+LVHI.US,D,20251128,000000,36.84,36.959,36.735,36.95,181029,0
+LVHI.US,D,20251201,000000,36.96,36.96,36.78,36.81,309328,0
+LVHI.US,D,20251202,000000,36.95,36.981,36.8159,36.91,395405,0
+LVHI.US,D,20251203,000000,36.95,36.99,36.85,36.96,435919,0
+LVHI.US,D,20251204,000000,36.35,36.35,36.1401,36.24,880438,0
+LVHI.US,D,20251205,000000,36.285,36.34,36.12,36.14,414554,0
+LVHI.US,D,20251208,000000,36.14,36.2096,36.05,36.14,743328,0
+LVHI.US,D,20251209,000000,36.27,36.32,36.1301,36.19,743338,0
+LVHI.US,D,20251210,000000,36.24,36.38,36.12,36.38,489152,0
+LVHI.US,D,20251211,000000,36.385,36.49,36.34,36.47,430571,0
+LVHI.US,D,20251212,000000,36.5,36.5432,36.2913,36.44,485114,0
+LVHI.US,D,20251215,000000,36.53,36.61,36.47,36.61,420121,0
+LVHI.US,D,20251216,000000,36.55,36.56,36.17,36.24,543236,0
+LVHI.US,D,20251217,000000,36.41,36.42,36.2487,36.295,521871,0
+LVHI.US,D,20251218,000000,36.52,36.52,36.31,36.37,512697,0
+LVHI.US,D,20251219,000000,36.55,36.7099,36.5295,36.64,481003,0
+LVHI.US,D,20251222,000000,36.65,36.68,36.4806,36.59,875390,0
+LVHI.US,D,20251223,000000,36.89,36.89,36.65,36.71,469056,0
+LVHI.US,D,20251224,000000,36.7517,36.8,36.696762,36.73,216641,0
+LVHI.US,D,20251226,000000,36.78,36.79,36.71,36.79,340470,0
+LVHI.US,D,20251229,000000,36.78,36.8366,36.7,36.79,472389,0
+LVHI.US,D,20251230,000000,36.94,37.027,36.9,36.98,540143,0
+LVHI.US,D,20251231,000000,37.02,37.02,36.8009,36.82,516524,0
+LVHI.US,D,20260102,000000,37.05,37.27,37.05,37.27,654086,0
+LVHI.US,D,20260105,000000,37.2,37.21,36.89,37.2,811841,0
+LVHI.US,D,20260106,000000,37.29,37.42,37.19,37.23,563009,0
+LVHI.US,D,20260107,000000,37.2,37.205,36.93,37.01,654475,0
+LVHI.US,D,20260108,000000,37.06,37.22,36.9001,37.2,795685,0
+LVHI.US,D,20260109,000000,37.3,37.45,37.2901,37.45,535232,0
+LVHI.US,D,20260112,000000,37.4491,37.545,37.41,37.54,453785,0
+LVHI.US,D,20260113,000000,37.565,37.58,37.43,37.55,453829,0
+LVHI.US,D,20260114,000000,37.69,38.01,37.67,38.01,659145,0
+LVHI.US,D,20260115,000000,37.97,38.015,37.89,37.92,701432,0
+LVHI.US,D,20260116,000000,37.93,38.02,37.9,38,675407,0
+LVHI.US,D,20260120,000000,37.62,37.71,37.42,37.49,694044,0
+LVHI.US,D,20260121,000000,37.57,37.8938,37.49,37.87,594379,0
+LVHI.US,D,20260122,000000,38.005,38.07,37.805,37.87,1126260,0
+LVHI.US,D,20260123,000000,37.8,37.8236,37.6001,37.79,532903,0
+LVHI.US,D,20260126,000000,37.8101,37.97,37.77,37.82,606621,0
+LVHI.US,D,20260127,000000,37.99,38.14,37.97,38.065,529859,0
+LVHI.US,D,20260128,000000,37.98,38.0876,37.8,38.05,510145,0
+LVHI.US,D,20260129,000000,38.4485,38.5817,38.24,38.45,756082,0
+LVHI.US,D,20260130,000000,38.45,38.465,38.115,38.42,720141,0
+LVHI.US,D,20260202,000000,38.599,38.72,38.52,38.72,694048,0
+LVHI.US,D,20260203,000000,38.74,39.07,38.7,39.07,702500,0
+LVHI.US,D,20260204,000000,39.63,39.8099,39.57,39.72,1178598,0
+LVHI.US,D,20260205,000000,39.1649,39.56,39.1649,39.46,821544,0
+LVHI.US,D,20260206,000000,39.6985,39.99,39.68,39.98,672556,0
+LVHI.US,D,20260209,000000,40.02,40.13,39.88,40.12,789277,0
+LVHI.US,D,20260210,000000,40.24,40.25,40.04,40.2,700559,0
+LVHI.US,D,20260211,000000,40.345,40.63,40.3101,40.63,634447,0
+LVHI.US,D,20260212,000000,40.65,40.745,40.3,40.41,1261929,0
+LVHI.US,D,20260213,000000,40.33,40.485,40.0607,40.48,954419,0
+LVHI.US,D,20260217,000000,40.7,40.7,40.22,40.54,1957288,0
+LVHI.US,D,20260218,000000,40.6,40.7099,40.55,40.69,723546,0
diff --git a/daily/us/nyse etfs/1/memx.us.txt b/daily/us/nyse etfs/1/memx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f8308953c9cb82658c555a1f9273d1038a7cf975
--- /dev/null
+++ b/daily/us/nyse etfs/1/memx.us.txt	
@@ -0,0 +1,742 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MEMX.US,D,20230112,000000,25.76,25.94,25.76,25.8889,5376,0
+MEMX.US,D,20230113,000000,25.8,25.9,25.8,25.8787,3668,0
+MEMX.US,D,20230117,000000,25.87,25.95,25.87,25.907,3704,0
+MEMX.US,D,20230118,000000,26.18,26.18,25.7848,25.7848,4607,0
+MEMX.US,D,20230119,000000,25.88,25.88,25.7808,25.7808,2307,0
+MEMX.US,D,20230120,000000,25.98,26.08,25.98,26.0765,2450,0
+MEMX.US,D,20230123,000000,26.15,26.36,26.08,26.3179,3281,0
+MEMX.US,D,20230124,000000,26.25,26.25,26.22,26.2337,1357,0
+MEMX.US,D,20230125,000000,26,26.135,25.979,26.135,604,0
+MEMX.US,D,20230126,000000,26.45,26.45,26.239,26.39,3787,0
+MEMX.US,D,20230127,000000,26.06,26.249,26.06,26.2335,1470,0
+MEMX.US,D,20230130,000000,26.01,26.01,25.9471,25.9471,1872,0
+MEMX.US,D,20230131,000000,25.99,26.1086,25.97,26.1086,980,0
+MEMX.US,D,20230201,000000,26.265,26.4301,26.11,26.3601,2413,0
+MEMX.US,D,20230202,000000,26.4,26.4,26.3199,26.3928,1075,0
+MEMX.US,D,20230203,000000,26.22,26.22,25.97,26.0144,2541,0
+MEMX.US,D,20230206,000000,25.7285,25.76,25.67,25.7226,1923,0
+MEMX.US,D,20230207,000000,25.915,25.9484,25.885,25.92,10617,0
+MEMX.US,D,20230208,000000,25.8,25.8252,25.786,25.786,1025,0
+MEMX.US,D,20230209,000000,25.93,25.93,25.83,25.8357,10060,0
+MEMX.US,D,20230210,000000,25.94,25.94,25.72,25.7824,15684,0
+MEMX.US,D,20230213,000000,26.049,26.0588,25.99,26.0245,7621,0
+MEMX.US,D,20230214,000000,25.88,26.04,25.88,26.001,10334,0
+MEMX.US,D,20230215,000000,25.84,25.9195,25.82,25.9081,870,0
+MEMX.US,D,20230216,000000,25.78,26.03,25.78,25.8779,9491,0
+MEMX.US,D,20230217,000000,25.735,25.79,25.73,25.7515,4979,0
+MEMX.US,D,20230221,000000,25.4416,25.4416,25.38,25.386,1035,0
+MEMX.US,D,20230222,000000,25.225,25.225,25.1324,25.1324,1099,0
+MEMX.US,D,20230223,000000,25.4099,25.41,25.3001,25.3103,7289,0
+MEMX.US,D,20230224,000000,24.9,24.92,24.9,24.9144,1752,0
+MEMX.US,D,20230227,000000,25.13,25.13,24.965,24.9733,5851,0
+MEMX.US,D,20230228,000000,25.0021,25.04,24.995,24.9954,11609,0
+MEMX.US,D,20230301,000000,25.135,25.199,25.135,25.1832,4244,0
+MEMX.US,D,20230302,000000,25.2066,25.21,25.1625,25.1625,1546,0
+MEMX.US,D,20230303,000000,25.38,25.51,25.38,25.5002,1878,0
+MEMX.US,D,20230306,000000,25.46,25.53,25.4302,25.4586,3167,0
+MEMX.US,D,20230307,000000,25.51,25.51,25.1252,25.1359,3650,0
+MEMX.US,D,20230308,000000,25.3499,25.3499,25.225,25.3133,4164,0
+MEMX.US,D,20230309,000000,24.985,25.0191,24.7916,24.7916,2734,0
+MEMX.US,D,20230310,000000,24.78,24.78,24.545,24.5461,1628,0
+MEMX.US,D,20230313,000000,24.0851,24.42,24.08,24.243,3063,0
+MEMX.US,D,20230314,000000,24.54,24.55,24.3806,24.4633,6518,0
+MEMX.US,D,20230315,000000,23.92,23.92,23.735,23.811,4255,0
+MEMX.US,D,20230316,000000,23.7999,24.2545,23.7999,24.2545,633,0
+MEMX.US,D,20230317,000000,24.05,24.05,23.9663,23.9663,671,0
+MEMX.US,D,20230320,000000,23.98,24.1292,23.98,24.0782,1707,0
+MEMX.US,D,20230321,000000,24.369,24.39,24.35,24.3509,4930,0
+MEMX.US,D,20230322,000000,24.4241,24.4241,24.3382,24.3382,775,0
+MEMX.US,D,20230323,000000,24.35,24.52,24.27,24.3469,1159,0
+MEMX.US,D,20230324,000000,24.18,24.3199,24.13,24.2765,3254,0
+MEMX.US,D,20230327,000000,24.45,24.47,24.3969,24.3993,7977,0
+MEMX.US,D,20230328,000000,24.46,24.5894,24.46,24.5562,5624,0
+MEMX.US,D,20230329,000000,24.8405,24.8561,24.79,24.8561,992,0
+MEMX.US,D,20230330,000000,25.02,25.0201,24.9716,24.9716,1163,0
+MEMX.US,D,20230331,000000,25.06,25.0791,25.06,25.0791,1208,0
+MEMX.US,D,20230403,000000,25.209,25.209,25.1851,25.1851,414,0
+MEMX.US,D,20230404,000000,25.1517,25.1517,25.07,25.0789,912,0
+MEMX.US,D,20230405,000000,24.91,24.9415,24.91,24.9415,220,0
+MEMX.US,D,20230406,000000,24.96,24.96,24.9109,24.9109,518,0
+MEMX.US,D,20230410,000000,25.01,25.01,24.9903,24.9903,243,0
+MEMX.US,D,20230411,000000,25.23,25.3381,25.23,25.2684,3536,0
+MEMX.US,D,20230412,000000,25.47,25.47,25.3069,25.3069,1264,0
+MEMX.US,D,20230413,000000,25.5718,25.5718,25.5718,25.5718,76,0
+MEMX.US,D,20230414,000000,25.35,25.4235,25.35,25.4235,355,0
+MEMX.US,D,20230417,000000,25.26,25.33,25.26,25.3148,921,0
+MEMX.US,D,20230418,000000,25.2899,25.31,25.289,25.29,1010,0
+MEMX.US,D,20230419,000000,25.1295,25.1295,25.083,25.083,277,0
+MEMX.US,D,20230420,000000,25.1475,25.1475,25.1475,25.1475,7,0
+MEMX.US,D,20230421,000000,24.975,24.98,24.9645,24.9645,468,0
+MEMX.US,D,20230424,000000,25.01,25.01,25.0041,25.0041,101,0
+MEMX.US,D,20230425,000000,24.5613,24.5613,24.5613,24.5613,5,0
+MEMX.US,D,20230426,000000,24.5868,24.5868,24.5868,24.5868,31,0
+MEMX.US,D,20230427,000000,25.0629,25.0629,25.0629,25.0629,1,0
+MEMX.US,D,20230428,000000,25.242,25.242,25.242,25.242,106,0
+MEMX.US,D,20230501,000000,25.1949,25.1949,25.1949,25.1949,3,0
+MEMX.US,D,20230502,000000,24.84,24.99,24.84,24.9769,4392,0
+MEMX.US,D,20230503,000000,24.99,24.99,24.9342,24.9342,435,0
+MEMX.US,D,20230504,000000,24.8786,24.8786,24.8786,24.8786,50,0
+MEMX.US,D,20230505,000000,25.2322,25.2322,25.2322,25.2322,80,0
+MEMX.US,D,20230508,000000,25.19,25.29,25.19,25.2451,600,0
+MEMX.US,D,20230509,000000,25.1111,25.1468,25.1111,25.1468,486,0
+MEMX.US,D,20230510,000000,25.295,25.295,25.19,25.2605,4030,0
+MEMX.US,D,20230511,000000,24.97,25.06,24.9687,25.0032,1168,0
+MEMX.US,D,20230512,000000,24.99,25.0199,24.99,25.0167,3389,0
+MEMX.US,D,20230515,000000,25.205,25.2903,25.17,25.2903,350,0
+MEMX.US,D,20230516,000000,25.26,25.26,25.1516,25.1516,5978,0
+MEMX.US,D,20230517,000000,25.3611,25.519,25.3611,25.486,6642,0
+MEMX.US,D,20230518,000000,25.48,25.6099,25.47,25.5595,3037,0
+MEMX.US,D,20230519,000000,25.699,25.699,25.6245,25.6396,3297,0
+MEMX.US,D,20230522,000000,25.68,25.69,25.63,25.6652,4250,0
+MEMX.US,D,20230523,000000,25.3124,25.3124,25.3124,25.3124,32,0
+MEMX.US,D,20230524,000000,25.3,25.3,25.2753,25.2753,1658,0
+MEMX.US,D,20230525,000000,25.29,25.6412,25.29,25.6412,4399,0
+MEMX.US,D,20230526,000000,26.05,26.05,26.0437,26.0437,3949,0
+MEMX.US,D,20230530,000000,25.89,25.9087,25.85,25.8683,955,0
+MEMX.US,D,20230531,000000,25.62,25.62,25.43,25.5588,3531,0
+MEMX.US,D,20230601,000000,25.72,25.87,25.72,25.8699,2681,0
+MEMX.US,D,20230602,000000,26.2355,26.2355,26.1602,26.1674,1350,0
+MEMX.US,D,20230605,000000,26.0231,26.0604,26.01,26.0431,1521,0
+MEMX.US,D,20230606,000000,26.3,26.31,26.3,26.3011,719,0
+MEMX.US,D,20230607,000000,26.3288,26.35,26.3288,26.35,501,0
+MEMX.US,D,20230608,000000,26.37,26.37,26.353,26.353,135,0
+MEMX.US,D,20230609,000000,26.6084,26.6084,26.47,26.4992,3185,0
+MEMX.US,D,20230612,000000,26.6587,26.7,26.6387,26.663,931,0
+MEMX.US,D,20230613,000000,26.879,26.879,26.8028,26.8028,1935,0
+MEMX.US,D,20230614,000000,26.92,26.92,26.9022,26.9022,699,0
+MEMX.US,D,20230615,000000,27.0395,27.0742,27.0395,27.0742,162,0
+MEMX.US,D,20230616,000000,27.07,27.1399,27.0638,27.0638,842,0
+MEMX.US,D,20230620,000000,26.8,26.83,26.8,26.8144,876,0
+MEMX.US,D,20230621,000000,26.695,26.87,26.6402,26.7535,437,0
+MEMX.US,D,20230622,000000,26.6806,26.6806,26.6806,26.6806,135,0
+MEMX.US,D,20230623,000000,26.37,26.3798,26.32,26.3798,410,0
+MEMX.US,D,20230626,000000,26.51,26.5299,26.4911,26.4911,469,0
+MEMX.US,D,20230627,000000,26.7312,26.7312,26.6965,26.6965,1618,0
+MEMX.US,D,20230628,000000,26.6592,26.6592,26.5909,26.5909,952,0
+MEMX.US,D,20230629,000000,26.525,26.6016,26.525,26.6016,565,0
+MEMX.US,D,20230630,000000,26.75,26.7738,26.75,26.7738,380,0
+MEMX.US,D,20230703,000000,26.9987,27.0198,26.997,26.997,1650,0
+MEMX.US,D,20230705,000000,26.76,26.76,26.7167,26.7167,919,0
+MEMX.US,D,20230706,000000,26.225,26.2281,26.18,26.2281,2212,0
+MEMX.US,D,20230707,000000,26.47,26.58,26.4471,26.4471,552,0
+MEMX.US,D,20230710,000000,26.4144,26.4144,26.4144,26.4144,86,0
+MEMX.US,D,20230711,000000,26.57,26.729,26.57,26.7,5274,0
+MEMX.US,D,20230712,000000,27.06,27.12,27.0556,27.0556,2329,0
+MEMX.US,D,20230713,000000,27.27,27.385,27.27,27.37,965,0
+MEMX.US,D,20230714,000000,27.5,27.5,27.2775,27.2775,4532,0
+MEMX.US,D,20230717,000000,27.2407,27.35,27.2407,27.35,2252,0
+MEMX.US,D,20230718,000000,27.3,27.41,27.3,27.399,4212,0
+MEMX.US,D,20230719,000000,27.2775,27.2775,27.2775,27.2775,85,0
+MEMX.US,D,20230720,000000,27.16,27.16,27.025,27.0295,1244,0
+MEMX.US,D,20230721,000000,27.114,27.114,27.0588,27.0588,1717,0
+MEMX.US,D,20230724,000000,27.13,27.28,27.13,27.2381,3872,0
+MEMX.US,D,20230725,000000,27.409,27.41,27.3582,27.3582,648,0
+MEMX.US,D,20230726,000000,27.5374,27.5374,27.5017,27.5017,374,0
+MEMX.US,D,20230727,000000,27.53,27.53,27.2492,27.2492,1005,0
+MEMX.US,D,20230728,000000,27.43,27.58,27.43,27.5707,8238,0
+MEMX.US,D,20230731,000000,27.575,27.6,27.5721,27.5721,1042,0
+MEMX.US,D,20230801,000000,27.365,27.365,27.27,27.3144,946,0
+MEMX.US,D,20230802,000000,27.01,27.01,26.7327,26.7327,1818,0
+MEMX.US,D,20230803,000000,26.684,26.684,26.684,26.684,23,0
+MEMX.US,D,20230804,000000,27.0898,27.0898,26.8797,26.8797,29138,0
+MEMX.US,D,20230807,000000,26.97,26.9864,26.9,26.9864,212,0
+MEMX.US,D,20230808,000000,26.7,26.769,26.7,26.7398,642,0
+MEMX.US,D,20230809,000000,26.849,26.85,26.7704,26.7704,4217,0
+MEMX.US,D,20230810,000000,26.8,26.87,26.7893,26.7893,2333,0
+MEMX.US,D,20230811,000000,26.6,26.6,26.5208,26.5208,339,0
+MEMX.US,D,20230814,000000,26.3899,26.4139,26.3899,26.4139,441,0
+MEMX.US,D,20230815,000000,26.2813,26.2813,26.1281,26.1396,2338,0
+MEMX.US,D,20230816,000000,26.05,26.05,26.0373,26.0373,2433,0
+MEMX.US,D,20230817,000000,26.155,26.155,25.87,25.8907,7404,0
+MEMX.US,D,20230818,000000,25.849,25.849,25.8338,25.8338,286,0
+MEMX.US,D,20230821,000000,25.85,25.9827,25.85,25.9827,1320,0
+MEMX.US,D,20230822,000000,26.02,26.02,25.96,26.0134,3041,0
+MEMX.US,D,20230823,000000,26.39,26.41,26.375,26.3927,3579,0
+MEMX.US,D,20230824,000000,26.24,26.24,26.1974,26.1974,707,0
+MEMX.US,D,20230825,000000,26.3022,26.3022,26.3022,26.3022,2,0
+MEMX.US,D,20230828,000000,26.48,26.55,26.48,26.5295,2043,0
+MEMX.US,D,20230829,000000,26.8346,26.8346,26.8346,26.8346,241,0
+MEMX.US,D,20230830,000000,26.89,26.93,26.865,26.8663,801,0
+MEMX.US,D,20230831,000000,26.58,26.5813,26.572,26.572,467,0
+MEMX.US,D,20230901,000000,26.74,26.74,26.7185,26.7185,170,0
+MEMX.US,D,20230905,000000,26.5787,26.5787,26.5502,26.5502,175,0
+MEMX.US,D,20230906,000000,26.4117,26.4117,26.4117,26.4117,145,0
+MEMX.US,D,20230907,000000,26.2898,26.3,26.22,26.26,3247,0
+MEMX.US,D,20230908,000000,26.21,26.246,26.21,26.246,105,0
+MEMX.US,D,20230911,000000,26.4363,26.4363,26.4363,26.4363,39,0
+MEMX.US,D,20230912,000000,26.47,26.5,26.4581,26.4581,2088,0
+MEMX.US,D,20230913,000000,26.5,26.505,26.4734,26.4734,1533,0
+MEMX.US,D,20230914,000000,26.67,26.6906,26.6277,26.6906,923,0
+MEMX.US,D,20230915,000000,26.6003,26.6003,26.5517,26.5517,2346,0
+MEMX.US,D,20230918,000000,26.3961,26.3961,26.3502,26.3598,1639,0
+MEMX.US,D,20230919,000000,26.28,26.2894,26.2537,26.2645,730,0
+MEMX.US,D,20230920,000000,26.4,26.4,26.149,26.149,933,0
+MEMX.US,D,20230921,000000,25.75,25.75,25.6869,25.6869,2793,0
+MEMX.US,D,20230922,000000,25.7701,25.7835,25.6995,25.6995,7613,0
+MEMX.US,D,20230925,000000,25.5299,25.5627,25.5299,25.5627,104,0
+MEMX.US,D,20230926,000000,25.325,25.33,25.2163,25.2163,425,0
+MEMX.US,D,20230927,000000,25.31,25.31,25.2748,25.2748,417,0
+MEMX.US,D,20230928,000000,25.4488,25.4488,25.4488,25.4488,64,0
+MEMX.US,D,20230929,000000,25.67,25.67,25.4463,25.4463,451,0
+MEMX.US,D,20231002,000000,25.3297,25.3297,25.3297,25.3297,62,0
+MEMX.US,D,20231003,000000,24.9032,24.9032,24.9032,24.9032,18,0
+MEMX.US,D,20231004,000000,25.067,25.067,25.054,25.0605,799,0
+MEMX.US,D,20231005,000000,25.01,25.03,25,25.0057,1048,0
+MEMX.US,D,20231006,000000,24.9,25.3342,24.89,25.3342,580,0
+MEMX.US,D,20231009,000000,25.06,25.2993,25.06,25.275,1035,0
+MEMX.US,D,20231010,000000,25.43,25.6855,25.43,25.6333,2070,0
+MEMX.US,D,20231011,000000,25.74,25.769,25.74,25.769,497,0
+MEMX.US,D,20231012,000000,25.69,25.69,25.4203,25.4203,753,0
+MEMX.US,D,20231013,000000,25.5,25.5,25.2663,25.2663,638,0
+MEMX.US,D,20231016,000000,25.48,25.539,25.48,25.5091,296,0
+MEMX.US,D,20231017,000000,25.4066,25.4066,25.4066,25.4066,2,0
+MEMX.US,D,20231018,000000,25.15,25.15,25.0591,25.0591,796,0
+MEMX.US,D,20231019,000000,25.08,25.08,24.92,24.9703,6609,0
+MEMX.US,D,20231020,000000,24.8299,24.8299,24.8226,24.8226,280,0
+MEMX.US,D,20231023,000000,24.95,24.9582,24.8315,24.8315,1642,0
+MEMX.US,D,20231024,000000,24.988,24.988,24.988,24.988,1,0
+MEMX.US,D,20231025,000000,24.6399,24.6399,24.6281,24.6281,101,0
+MEMX.US,D,20231026,000000,24.39,24.39,24.3782,24.3782,240,0
+MEMX.US,D,20231027,000000,24.42,24.48,24.2085,24.2085,3196,0
+MEMX.US,D,20231030,000000,24.44,24.44,24.275,24.2911,851,0
+MEMX.US,D,20231031,000000,24.2598,24.2999,24.2598,24.2927,3337,0
+MEMX.US,D,20231101,000000,24.4599,24.57,24.37,24.5609,2510,0
+MEMX.US,D,20231102,000000,24.97,25.13,24.97,25.1178,8340,0
+MEMX.US,D,20231103,000000,25.4395,25.54,25.4395,25.5068,1677,0
+MEMX.US,D,20231106,000000,25.5394,25.5394,25.5394,25.5394,11,0
+MEMX.US,D,20231107,000000,25.53,25.5354,25.4981,25.5354,3620,0
+MEMX.US,D,20231108,000000,25.6,25.6,25.48,25.483,5114,0
+MEMX.US,D,20231109,000000,25.4,25.4,25.2713,25.2713,1430,0
+MEMX.US,D,20231110,000000,25.38,25.68,25.36,25.68,3447,0
+MEMX.US,D,20231113,000000,25.45,25.57,25.38,25.5106,5202,0
+MEMX.US,D,20231114,000000,26,26.1853,26,26.1853,5574,0
+MEMX.US,D,20231115,000000,26.27,26.27,26.1825,26.1825,2600,0
+MEMX.US,D,20231116,000000,26.2287,26.2287,26.1365,26.1365,866,0
+MEMX.US,D,20231117,000000,26.2449,26.2702,26.2449,26.2702,533,0
+MEMX.US,D,20231120,000000,26.39,26.52,26.39,26.463,359,0
+MEMX.US,D,20231121,000000,26.4,26.4,26.27,26.2871,2327,0
+MEMX.US,D,20231122,000000,26.32,26.32,26.2208,26.2744,1025,0
+MEMX.US,D,20231124,000000,26.3911,26.3911,26.3911,26.3911,2,0
+MEMX.US,D,20231127,000000,26.34,26.34,26.2699,26.2982,1759,0
+MEMX.US,D,20231128,000000,26.385,26.44,26.3506,26.3609,3524,0
+MEMX.US,D,20231129,000000,26.3,26.3,26.3,26.3,783,0
+MEMX.US,D,20231130,000000,26.36,26.3647,26.36,26.3647,2692,0
+MEMX.US,D,20231201,000000,26.48,26.69,26.47,26.6781,1317,0
+MEMX.US,D,20231204,000000,26.5365,26.5365,26.5365,26.5365,6,0
+MEMX.US,D,20231205,000000,26.467,26.467,26.467,26.467,158,0
+MEMX.US,D,20231206,000000,26.62,26.69,26.4915,26.4915,7700,0
+MEMX.US,D,20231207,000000,26.6,26.6442,26.58,26.6442,1531,0
+MEMX.US,D,20231208,000000,26.81,26.812,26.8001,26.8001,1492,0
+MEMX.US,D,20231211,000000,26.87,26.9348,26.87,26.9348,292,0
+MEMX.US,D,20231212,000000,26.9,26.9056,26.82,26.9056,6860,0
+MEMX.US,D,20231213,000000,27.195,27.2232,27.1601,27.2232,770,0
+MEMX.US,D,20231214,000000,27.28,27.33,27.21,27.3021,1161,0
+MEMX.US,D,20231215,000000,27.3,27.3,27.1458,27.1458,9402,0
+MEMX.US,D,20231218,000000,27.175,27.2556,27.175,27.2556,355,0
+MEMX.US,D,20231219,000000,27.48,27.48,27.4352,27.4352,539,0
+MEMX.US,D,20231220,000000,27.05,27.05,27.0062,27.0062,461,0
+MEMX.US,D,20231221,000000,27.34,27.3999,27.26,27.3999,6442,0
+MEMX.US,D,20231222,000000,27.54,27.54,27.44,27.4575,4839,0
+MEMX.US,D,20231226,000000,27.65,27.7006,27.64,27.7006,2125,0
+MEMX.US,D,20231227,000000,27.7851,27.81,27.73,27.81,10688,0
+MEMX.US,D,20231228,000000,27.9,27.9,27.8219,27.8219,30110,0
+MEMX.US,D,20231229,000000,27.803,27.803,27.7424,27.7424,1908,0
+MEMX.US,D,20240102,000000,27.4501,27.4501,27.29,27.34,4435,0
+MEMX.US,D,20240103,000000,27.17,27.17,27.0977,27.0977,4418,0
+MEMX.US,D,20240104,000000,27.1,27.15,27.0989,27.0989,1351,0
+MEMX.US,D,20240105,000000,27.19,27.36,27.18,27.2595,4220,0
+MEMX.US,D,20240108,000000,27.21,27.4999,27.21,27.4999,2051,0
+MEMX.US,D,20240109,000000,27.2,27.2394,27.2,27.23,3994,0
+MEMX.US,D,20240110,000000,27.18,27.18,27.1041,27.1041,4124,0
+MEMX.US,D,20240111,000000,27.26,27.26,27.06,27.2033,1086,0
+MEMX.US,D,20240112,000000,27.29,27.3105,27.29,27.3105,206,0
+MEMX.US,D,20240116,000000,27.01,27.01,26.845,26.8464,3762,0
+MEMX.US,D,20240117,000000,26.36,26.4643,26.36,26.4643,5360,0
+MEMX.US,D,20240118,000000,26.84,26.89,26.76,26.8763,3241,0
+MEMX.US,D,20240119,000000,26.91,27.1297,26.91,27.1194,1763,0
+MEMX.US,D,20240122,000000,27.03,27.1202,27.0091,27.0091,7869,0
+MEMX.US,D,20240123,000000,27.0083,27.0083,26.9299,26.9691,4536,0
+MEMX.US,D,20240124,000000,27.35,27.35,27.1274,27.1274,4739,0
+MEMX.US,D,20240125,000000,27.15,27.2086,27.12,27.2086,652,0
+MEMX.US,D,20240126,000000,27.3341,27.3598,27.329,27.3401,2587,0
+MEMX.US,D,20240129,000000,27.3385,27.386,27.2799,27.386,1651,0
+MEMX.US,D,20240130,000000,27.16,27.2171,27.1,27.2171,5517,0
+MEMX.US,D,20240131,000000,27.35,27.36,27.1239,27.1239,1249,0
+MEMX.US,D,20240201,000000,27.4428,27.4428,27.4428,27.4428,92,0
+MEMX.US,D,20240202,000000,27.43,27.5694,27.43,27.5694,4095,0
+MEMX.US,D,20240205,000000,27.5,27.63,27.45,27.6014,3040,0
+MEMX.US,D,20240206,000000,27.75,27.7926,27.71,27.7912,4853,0
+MEMX.US,D,20240207,000000,28.05,28.0597,28.01,28.055,2807,0
+MEMX.US,D,20240208,000000,28.01,28.0783,28.01,28.0783,2237,0
+MEMX.US,D,20240209,000000,28.07,28.2,28.07,28.18,5339,0
+MEMX.US,D,20240212,000000,28.3499,28.3499,28.2234,28.2234,6593,0
+MEMX.US,D,20240213,000000,27.797,27.797,27.7237,27.7237,526,0
+MEMX.US,D,20240214,000000,28.08,28.18,28.014,28.18,3566,0
+MEMX.US,D,20240215,000000,28.3,28.37,28.3,28.37,4144,0
+MEMX.US,D,20240216,000000,28.39,28.39,28.3242,28.3242,207,0
+MEMX.US,D,20240220,000000,28.52,28.52,28.28,28.4,5001,0
+MEMX.US,D,20240221,000000,28.3451,28.4102,28.33,28.4102,522,0
+MEMX.US,D,20240222,000000,28.77,28.77,28.693,28.693,3760,0
+MEMX.US,D,20240223,000000,28.62,28.63,28.5899,28.5973,2056,0
+MEMX.US,D,20240226,000000,28.52,28.5999,28.52,28.5546,812,0
+MEMX.US,D,20240227,000000,28.47,28.48,28.38,28.38,4445,0
+MEMX.US,D,20240228,000000,28.19,28.19,28.14,28.1534,2683,0
+MEMX.US,D,20240229,000000,28.37,28.38,28.3036,28.3526,2682,0
+MEMX.US,D,20240301,000000,28.75,28.75,28.7296,28.7296,714,0
+MEMX.US,D,20240304,000000,28.9,28.9,28.7673,28.7673,2827,0
+MEMX.US,D,20240305,000000,28.54,28.54,28.3865,28.48,10849,0
+MEMX.US,D,20240306,000000,28.75,28.838,28.75,28.7752,917,0
+MEMX.US,D,20240307,000000,29.1,29.129,29.085,29.0893,3666,0
+MEMX.US,D,20240308,000000,29.26,29.26,28.9177,28.9177,331,0
+MEMX.US,D,20240311,000000,28.72,28.73,28.6924,28.6924,405,0
+MEMX.US,D,20240312,000000,28.7494,28.9581,28.7494,28.9581,560,0
+MEMX.US,D,20240313,000000,29,29.0105,29,29.0105,120,0
+MEMX.US,D,20240314,000000,28.965,28.968,28.8402,28.9654,802,0
+MEMX.US,D,20240315,000000,28.8,28.8,28.7528,28.7528,1617,0
+MEMX.US,D,20240318,000000,28.7634,28.7634,28.7038,28.7038,500,0
+MEMX.US,D,20240319,000000,28.5989,28.63,28.5829,28.5829,717,0
+MEMX.US,D,20240320,000000,28.7052,29.05,28.7052,29.007,4495,0
+MEMX.US,D,20240321,000000,29.215,29.24,29.1321,29.1321,7787,0
+MEMX.US,D,20240322,000000,28.9893,28.9893,28.98,28.98,811,0
+MEMX.US,D,20240325,000000,28.96,28.96,28.93,28.931,968,0
+MEMX.US,D,20240326,000000,28.96,28.97,28.9182,28.9182,2795,0
+MEMX.US,D,20240327,000000,29,29.08,28.98,29.07,4649,0
+MEMX.US,D,20240328,000000,29.1256,29.159,29.102,29.102,2067,0
+MEMX.US,D,20240401,000000,29.0909,29.0928,29.0909,29.0928,476,0
+MEMX.US,D,20240402,000000,29.1,29.1043,29.0899,29.1043,1224,0
+MEMX.US,D,20240403,000000,28.94,29.169,28.94,29.1426,2420,0
+MEMX.US,D,20240404,000000,29.0752,29.0752,29.0752,29.0752,90,0
+MEMX.US,D,20240405,000000,29.17,29.1814,29.17,29.1814,625,0
+MEMX.US,D,20240408,000000,29.3166,29.3166,29.3166,29.3166,70,0
+MEMX.US,D,20240409,000000,29.24,29.31,29.24,29.2844,19288,0
+MEMX.US,D,20240410,000000,28.9086,28.9118,28.8699,28.9118,648,0
+MEMX.US,D,20240411,000000,29,29.16,29,29.1296,866,0
+MEMX.US,D,20240412,000000,28.9,28.9,28.577,28.577,2997,0
+MEMX.US,D,20240415,000000,28.58,28.676,28.2833,28.2833,2890,0
+MEMX.US,D,20240416,000000,28,28.11,27.98,28.0638,1178,0
+MEMX.US,D,20240417,000000,28.08,28.08,27.93,27.9677,1452,0
+MEMX.US,D,20240418,000000,27.82,27.83,27.81,27.8135,2147,0
+MEMX.US,D,20240419,000000,27.75,27.75,27.5701,27.5701,699,0
+MEMX.US,D,20240422,000000,27.9102,27.9102,27.9102,27.9102,4,0
+MEMX.US,D,20240423,000000,28.1,28.1553,28.1,28.1553,370,0
+MEMX.US,D,20240424,000000,28.1825,28.1825,28.1825,28.1825,1,0
+MEMX.US,D,20240425,000000,28.28,28.33,28.2688,28.2688,549,0
+MEMX.US,D,20240426,000000,28.5317,28.5317,28.5291,28.5291,894,0
+MEMX.US,D,20240429,000000,28.64,28.69,28.63,28.6747,843,0
+MEMX.US,D,20240430,000000,28.6042,28.6042,28.38,28.3868,3424,0
+MEMX.US,D,20240501,000000,28.4088,28.67,28.27,28.3643,4236,0
+MEMX.US,D,20240502,000000,28.63,28.72,28.41,28.6368,33594,0
+MEMX.US,D,20240503,000000,28.81,29,28.81,28.9686,717,0
+MEMX.US,D,20240506,000000,29.16,29.2568,29.1352,29.2568,1979,0
+MEMX.US,D,20240507,000000,29.1592,29.1592,29.1592,29.1592,207,0
+MEMX.US,D,20240508,000000,29,29.0996,29,29.0996,267,0
+MEMX.US,D,20240509,000000,28.9293,28.9293,28.9293,28.9293,2,0
+MEMX.US,D,20240510,000000,29.09,29.09,28.965,28.965,5347,0
+MEMX.US,D,20240513,000000,28.96,28.96,28.96,28.96,418,0
+MEMX.US,D,20240514,000000,29.14,29.2286,29.14,29.2286,443,0
+MEMX.US,D,20240515,000000,29.58,29.6199,29.58,29.6142,3289,0
+MEMX.US,D,20240516,000000,29.57,29.6699,29.532,29.532,3301,0
+MEMX.US,D,20240517,000000,29.7899,29.7899,29.74,29.74,3600,0
+MEMX.US,D,20240520,000000,29.67,29.7892,29.67,29.7565,2218,0
+MEMX.US,D,20240521,000000,29.69,29.7007,29.69,29.6983,827,0
+MEMX.US,D,20240522,000000,29.61,29.61,29.606,29.606,1616,0
+MEMX.US,D,20240523,000000,29.84,29.84,29.54,29.568,57586,0
+MEMX.US,D,20240524,000000,29.6501,29.68,29.65,29.6721,1439,0
+MEMX.US,D,20240528,000000,29.84,29.84,29.7159,29.7159,1864,0
+MEMX.US,D,20240529,000000,29.29,29.32,29.28,29.2846,1439,0
+MEMX.US,D,20240530,000000,29.17,29.17,29.1518,29.1518,225,0
+MEMX.US,D,20240531,000000,29.06,29.121,28.88,29.121,268799,0
+MEMX.US,D,20240603,000000,29.37,29.37,29.2983,29.2998,1151,0
+MEMX.US,D,20240604,000000,28.75,28.77,28.67,28.7334,2771,0
+MEMX.US,D,20240605,000000,29.32,29.4391,29.32,29.4391,934,0
+MEMX.US,D,20240606,000000,29.5,29.5384,29.445,29.4701,11716,0
+MEMX.US,D,20240607,000000,29.52,29.52,29.2369,29.2369,5380,0
+MEMX.US,D,20240610,000000,29.12,29.49,29.12,29.4526,1936,0
+MEMX.US,D,20240611,000000,29.27,29.3597,29.27,29.33,1016,0
+MEMX.US,D,20240612,000000,29.77,29.77,29.6699,29.7,1104,0
+MEMX.US,D,20240613,000000,29.7,29.7151,29.65,29.7151,448,0
+MEMX.US,D,20240614,000000,29.6779,29.6779,29.6779,29.6779,67,0
+MEMX.US,D,20240617,000000,29.65,29.88,29.65,29.8328,922,0
+MEMX.US,D,20240618,000000,30.115,30.1986,30.05,30.067,2630,0
+MEMX.US,D,20240620,000000,30.2061,30.2061,29.9965,30.0673,710,0
+MEMX.US,D,20240621,000000,30.07,30.0846,30.04,30.048,745,0
+MEMX.US,D,20240624,000000,30.06,30.15,30.0184,30.0184,1303,0
+MEMX.US,D,20240625,000000,30.095,30.2099,30.095,30.1868,1734,0
+MEMX.US,D,20240626,000000,30.17,30.2061,30.17,30.2061,308,0
+MEMX.US,D,20240627,000000,30.44,30.44,30.29,30.298,3776,0
+MEMX.US,D,20240628,000000,30.42,30.42,30.24,30.265,1106,0
+MEMX.US,D,20240701,000000,30.22,30.22,30.166,30.18,585,0
+MEMX.US,D,20240702,000000,30.12,30.2811,30.12,30.2571,1796,0
+MEMX.US,D,20240703,000000,30.5996,30.5996,30.5996,30.5996,4,0
+MEMX.US,D,20240705,000000,30.88,30.9596,30.86,30.9596,1740,0
+MEMX.US,D,20240708,000000,31.14,31.14,31.0685,31.0898,676,0
+MEMX.US,D,20240709,000000,31.06,31.1,31.06,31.0789,2398,0
+MEMX.US,D,20240710,000000,31.132,31.2706,31.132,31.2706,473,0
+MEMX.US,D,20240711,000000,31.37,31.37,31.18,31.2295,204,0
+MEMX.US,D,20240712,000000,31.37,31.49,31.35,31.35,2143,0
+MEMX.US,D,20240715,000000,31.32,31.32,31.1819,31.1819,589,0
+MEMX.US,D,20240716,000000,31.267,31.3075,31.267,31.3075,516,0
+MEMX.US,D,20240717,000000,30.74,30.74,30.55,30.592,649,0
+MEMX.US,D,20240718,000000,30.67,30.67,30.29,30.4039,4071,0
+MEMX.US,D,20240719,000000,30.1999,30.1999,30.0989,30.0989,242,0
+MEMX.US,D,20240722,000000,30.24,30.31,30.24,30.285,1215,0
+MEMX.US,D,20240723,000000,30.18,30.26,30.1471,30.1471,702,0
+MEMX.US,D,20240724,000000,29.912,29.912,29.6294,29.6294,2092,0
+MEMX.US,D,20240725,000000,29.25,29.5027,29.25,29.5027,687,0
+MEMX.US,D,20240726,000000,29.81,29.81,29.77,29.7864,886,0
+MEMX.US,D,20240729,000000,29.83,29.83,29.7107,29.7107,975,0
+MEMX.US,D,20240730,000000,29.64,29.64,29.4741,29.4741,301,0
+MEMX.US,D,20240731,000000,30.12,30.12,30.0832,30.0832,1678,0
+MEMX.US,D,20240801,000000,30.03,30.09,29.435,29.5617,2816,0
+MEMX.US,D,20240802,000000,29.02,29.02,28.95,29.0058,1763,0
+MEMX.US,D,20240805,000000,28.01,28.4,28.0081,28.2605,4142,0
+MEMX.US,D,20240806,000000,28.52,28.75,28.28,28.6382,8877,0
+MEMX.US,D,20240807,000000,29.2,29.2,28.7987,28.7987,403,0
+MEMX.US,D,20240808,000000,29.26,29.38,29.26,29.3621,1986,0
+MEMX.US,D,20240809,000000,29.45,29.56,29.45,29.5382,6000,0
+MEMX.US,D,20240812,000000,29.59,29.6601,29.58,29.6169,4494,0
+MEMX.US,D,20240813,000000,29.939,30.1274,29.939,30.1155,10367,0
+MEMX.US,D,20240814,000000,30.1,30.1333,30.05,30.1333,863,0
+MEMX.US,D,20240815,000000,30.41,30.55,30.3844,30.4983,3924,0
+MEMX.US,D,20240816,000000,30.58,30.6518,30.58,30.6518,1151,0
+MEMX.US,D,20240819,000000,30.78,30.88,30.7787,30.8468,5333,0
+MEMX.US,D,20240820,000000,30.79,30.79,30.72,30.7574,170654,0
+MEMX.US,D,20240821,000000,30.67,30.8489,30.67,30.7841,4330,0
+MEMX.US,D,20240822,000000,30.63,30.63,30.3243,30.3243,4509,0
+MEMX.US,D,20240823,000000,30.77,30.8,30.72,30.7879,5820,0
+MEMX.US,D,20240826,000000,30.66,30.66,30.56,30.5841,3730,0
+MEMX.US,D,20240827,000000,30.65,30.7495,30.65,30.7304,8648,0
+MEMX.US,D,20240828,000000,30.75,30.75,30.6,30.63,7015,0
+MEMX.US,D,20240829,000000,30.68,30.73,30.555,30.572,12249,0
+MEMX.US,D,20240830,000000,30.73,30.73,30.56,30.7139,13037,0
+MEMX.US,D,20240903,000000,30.51,30.51,30.07,30.09,2530,0
+MEMX.US,D,20240904,000000,30.1506,30.29,30.1506,30.1843,693,0
+MEMX.US,D,20240905,000000,30.29,30.32,30.22,30.2206,5229,0
+MEMX.US,D,20240906,000000,30.168,30.168,29.6893,29.6893,4830,0
+MEMX.US,D,20240909,000000,29.88,30.0599,29.88,30.0121,10537,0
+MEMX.US,D,20240910,000000,29.8349,29.9511,29.82,29.9511,1213,0
+MEMX.US,D,20240911,000000,30.045,30.2114,30.045,30.2114,1022,0
+MEMX.US,D,20240912,000000,30.29,30.51,30.29,30.4739,4869,0
+MEMX.US,D,20240913,000000,30.48,30.57,30.48,30.5652,2632,0
+MEMX.US,D,20240916,000000,30.61,30.61,30.475,30.6,4807,0
+MEMX.US,D,20240917,000000,30.72,30.72,30.55,30.591,956,0
+MEMX.US,D,20240918,000000,30.67,30.84,30.6126,30.6126,362,0
+MEMX.US,D,20240919,000000,30.97,31.04,30.84,30.9918,13240,0
+MEMX.US,D,20240920,000000,30.88,30.9366,30.86,30.915,475,0
+MEMX.US,D,20240923,000000,31.04,31.0799,31.04,31.0427,4377,0
+MEMX.US,D,20240924,000000,31.26,31.4442,31.26,31.4442,1107,0
+MEMX.US,D,20240925,000000,31.285,31.3,31.25,31.2785,2385,0
+MEMX.US,D,20240926,000000,31.77,31.77,31.59,31.6342,134496,0
+MEMX.US,D,20240927,000000,31.5,31.51,31.3786,31.3786,3057,0
+MEMX.US,D,20240930,000000,30.83,30.9,30.67,30.7748,4021,0
+MEMX.US,D,20241001,000000,30.8,30.8,30.46,30.5577,1230,0
+MEMX.US,D,20241002,000000,30.57,30.61,30.57,30.5928,1625,0
+MEMX.US,D,20241003,000000,30.42,30.45,30.3693,30.4145,2793,0
+MEMX.US,D,20241004,000000,30.4,30.449,30.32,30.449,1664,0
+MEMX.US,D,20241007,000000,30.4,30.43,30.33,30.3311,517,0
+MEMX.US,D,20241008,000000,30.48,30.5655,30.48,30.5608,2091,0
+MEMX.US,D,20241009,000000,30.42,30.566,30.37,30.566,1832,0
+MEMX.US,D,20241010,000000,30.45,30.4928,30.43,30.4928,608,0
+MEMX.US,D,20241011,000000,30.59,30.6771,30.59,30.6771,541,0
+MEMX.US,D,20241014,000000,30.7459,30.77,30.7425,30.7425,1198,0
+MEMX.US,D,20241015,000000,30.71,30.71,30.4349,30.4416,1649,0
+MEMX.US,D,20241016,000000,30.58,30.6296,30.55,30.6057,8892,0
+MEMX.US,D,20241017,000000,30.97,30.97,30.9,30.901,1429,0
+MEMX.US,D,20241018,000000,30.86,30.86,30.78,30.8042,7055,0
+MEMX.US,D,20241021,000000,30.76,30.81,30.68,30.7705,2300,0
+MEMX.US,D,20241022,000000,30.6769,30.6769,30.6769,30.6769,296,0
+MEMX.US,D,20241023,000000,30.71,30.71,30.6399,30.6399,697,0
+MEMX.US,D,20241024,000000,30.62,30.62,30.6075,30.6075,221,0
+MEMX.US,D,20241025,000000,30.7,30.7,30.64,30.68,1576,0
+MEMX.US,D,20241028,000000,30.6,30.61,30.595,30.606,2668,0
+MEMX.US,D,20241029,000000,30.61,30.64,30.5961,30.5961,1467,0
+MEMX.US,D,20241030,000000,30.41,30.41,30.3747,30.3747,354,0
+MEMX.US,D,20241031,000000,30.0765,30.0765,30.0099,30.0622,1431,0
+MEMX.US,D,20241101,000000,30.28,30.28,30.09,30.1,2220,0
+MEMX.US,D,20241104,000000,30.26,30.26,30.1278,30.1278,878,0
+MEMX.US,D,20241105,000000,30.3,30.38,30.3,30.366,582,0
+MEMX.US,D,20241106,000000,30.05,30.49,30,30.2833,3139,0
+MEMX.US,D,20241107,000000,30.37,30.5259,30.37,30.5259,2312,0
+MEMX.US,D,20241108,000000,30.25,30.26,30.06,30.1909,1269,0
+MEMX.US,D,20241111,000000,29.89,30.13,29.88,29.925,2054,0
+MEMX.US,D,20241112,000000,29.755,29.755,29.62,29.6981,1370,0
+MEMX.US,D,20241113,000000,29.54,29.55,29.4978,29.4978,2451,0
+MEMX.US,D,20241114,000000,29.47,29.49,29.4136,29.4136,1823,0
+MEMX.US,D,20241115,000000,29.31,29.31,29.2,29.2714,8018,0
+MEMX.US,D,20241118,000000,29.37,29.57,29.31,29.5488,5391,0
+MEMX.US,D,20241119,000000,29.7005,29.753,29.7,29.745,1938,0
+MEMX.US,D,20241120,000000,29.58,29.6833,29.58,29.6833,542,0
+MEMX.US,D,20241121,000000,29.6581,29.8401,29.6581,29.8185,5606,0
+MEMX.US,D,20241122,000000,29.88,29.919,29.83,29.919,3109,0
+MEMX.US,D,20241125,000000,30.13,30.14,29.98,29.9924,4941,0
+MEMX.US,D,20241126,000000,29.95,29.97,29.87,29.9396,7105,0
+MEMX.US,D,20241127,000000,29.87,29.87,29.7,29.7049,660,0
+MEMX.US,D,20241129,000000,29.52,29.7001,29.51,29.7001,523,0
+MEMX.US,D,20241202,000000,29.77,29.89,29.75,29.8534,1743,0
+MEMX.US,D,20241203,000000,29.8,30.01,29.74,29.9882,2864,0
+MEMX.US,D,20241204,000000,30.1631,30.1631,30.05,30.1444,604,0
+MEMX.US,D,20241205,000000,30.27,30.36,30.2,30.288,2117,0
+MEMX.US,D,20241206,000000,30.22,30.22,30.14,30.1819,3209,0
+MEMX.US,D,20241209,000000,30.17,30.17,30.045,30.0711,3497,0
+MEMX.US,D,20241210,000000,30.18,30.18,29.89,29.8954,2452,0
+MEMX.US,D,20241211,000000,30.18,30.23,30.095,30.1814,3256,0
+MEMX.US,D,20241212,000000,29.95,29.95,29.92,29.9221,1016,0
+MEMX.US,D,20241213,000000,30.24,30.24,30.04,30.0824,7391,0
+MEMX.US,D,20241216,000000,30.23,30.33,30.02,30.2504,4267,0
+MEMX.US,D,20241217,000000,29.86,30.0134,29.86,29.99,1124,0
+MEMX.US,D,20241218,000000,29.77,29.77,28.92,28.9498,9706,0
+MEMX.US,D,20241219,000000,29.26,29.26,29.0151,29.0151,2691,0
+MEMX.US,D,20241220,000000,28.97,29.22,28.95,29.1129,4136,0
+MEMX.US,D,20241223,000000,29.23,29.39,29.14,29.3638,20499,0
+MEMX.US,D,20241224,000000,29.37,29.41,29.36,29.41,681,0
+MEMX.US,D,20241226,000000,29.33,29.35,29.32,29.32,3102,0
+MEMX.US,D,20241227,000000,29.2199,29.2199,29.16,29.1907,14502,0
+MEMX.US,D,20241230,000000,29.03,29.1334,29.03,29.0902,8261,0
+MEMX.US,D,20241231,000000,29.08,29.08,28.98,28.9867,964,0
+MEMX.US,D,20250102,000000,29.2,29.2,29.13,29.1311,375,0
+MEMX.US,D,20250103,000000,29.29,29.41,29.29,29.3874,5382,0
+MEMX.US,D,20250106,000000,29.83,29.87,29.7744,29.7744,1214,0
+MEMX.US,D,20250107,000000,29.64,29.64,29.4917,29.4917,3157,0
+MEMX.US,D,20250108,000000,29.42,29.42,29.3,29.3313,1127,0
+MEMX.US,D,20250110,000000,29.07,29.07,28.93,28.9738,554,0
+MEMX.US,D,20250113,000000,28.56,28.68,28.47,28.6689,4482,0
+MEMX.US,D,20250114,000000,28.89,28.89,28.66,28.7957,4782,0
+MEMX.US,D,20250115,000000,29.04,29.21,29.04,29.2008,1233,0
+MEMX.US,D,20250117,000000,29.37,29.371,29.2488,29.2488,1101,0
+MEMX.US,D,20250121,000000,29.42,29.516,29.42,29.4862,995,0
+MEMX.US,D,20250122,000000,29.75,29.75,29.6667,29.6667,973,0
+MEMX.US,D,20250123,000000,29.67,29.7474,29.6699,29.7474,717,0
+MEMX.US,D,20250124,000000,29.77,29.8,29.6549,29.6549,581,0
+MEMX.US,D,20250127,000000,28.82,28.92,28.68,28.6953,1255,0
+MEMX.US,D,20250128,000000,28.8,28.9742,28.8,28.9742,1368,0
+MEMX.US,D,20250129,000000,29.03,29.1,29.03,29.0811,636,0
+MEMX.US,D,20250130,000000,29.33,29.4058,29.33,29.4054,720,0
+MEMX.US,D,20250131,000000,29.52,29.52,29.1945,29.1945,511,0
+MEMX.US,D,20250203,000000,28.64,28.908,28.64,28.8738,5092,0
+MEMX.US,D,20250205,000000,29.5152,29.5172,29.5152,29.5172,894,0
+MEMX.US,D,20250206,000000,29.455,29.5023,29.4236,29.5023,1659,0
+MEMX.US,D,20250207,000000,29.65,29.65,29.3546,29.3546,1124,0
+MEMX.US,D,20250210,000000,29.37,29.4019,29.37,29.3968,1113,0
+MEMX.US,D,20250211,000000,29.29,29.3236,29.2601,29.3236,2377,0
+MEMX.US,D,20250213,000000,29.2316,29.3686,29.19,29.3686,3452,0
+MEMX.US,D,20250214,000000,29.27,29.3858,29.26,29.3858,6113,0
+MEMX.US,D,20250218,000000,29.4855,29.4855,29.4803,29.4803,441,0
+MEMX.US,D,20250219,000000,29.38,29.3801,29.3791,29.3791,2368,0
+MEMX.US,D,20250221,000000,29.25,29.25,28.8928,28.8928,2655,0
+MEMX.US,D,20250224,000000,28.82,28.85,28.79,28.79,2061,0
+MEMX.US,D,20250225,000000,28.63,28.6499,28.625,28.625,992,0
+MEMX.US,D,20250226,000000,28.91,28.91,28.8018,28.8018,109,0
+MEMX.US,D,20250227,000000,28.46,28.48,28.2122,28.2122,2687,0
+MEMX.US,D,20250228,000000,28.02,28.05,27.895,28.0409,1321,0
+MEMX.US,D,20250303,000000,28.13,28.21,27.783,27.783,4275,0
+MEMX.US,D,20250304,000000,27.65,28.015,27.65,27.9102,1317,0
+MEMX.US,D,20250305,000000,28.25,28.4253,28.25,28.4253,7547,0
+MEMX.US,D,20250306,000000,28.29,28.29,28.0401,28.0401,1352,0
+MEMX.US,D,20250307,000000,28.01,28.1799,28.01,28.1681,3049,0
+MEMX.US,D,20250310,000000,27.64,27.64,27.42,27.5783,5029,0
+MEMX.US,D,20250311,000000,27.69,27.73,27.6849,27.6849,1050,0
+MEMX.US,D,20250312,000000,27.98,27.98,27.9624,27.9624,2160,0
+MEMX.US,D,20250313,000000,27.86,27.86,27.7706,27.7924,5059,0
+MEMX.US,D,20250314,000000,28.04,28.1302,28.04,28.1302,3315,0
+MEMX.US,D,20250317,000000,28.4,28.54,28.4,28.5396,2314,0
+MEMX.US,D,20250318,000000,28.32,28.47,28.32,28.4235,2978,0
+MEMX.US,D,20250319,000000,28.49,28.5613,28.49,28.5613,102,0
+MEMX.US,D,20250320,000000,28.53,28.5352,28.47,28.5352,1860,0
+MEMX.US,D,20250321,000000,28.59,28.59,28.46,28.5745,2784,0
+MEMX.US,D,20250324,000000,28.82,28.82,28.7653,28.8023,2389,0
+MEMX.US,D,20250325,000000,28.84,28.8791,28.84,28.8791,2509,0
+MEMX.US,D,20250326,000000,28.575,28.61,28.575,28.6076,645,0
+MEMX.US,D,20250327,000000,28.58,28.58,28.5617,28.5617,158,0
+MEMX.US,D,20250331,000000,27.82,27.9954,27.82,27.9954,343,0
+MEMX.US,D,20250401,000000,27.87,28.049,27.87,28.0476,2061,0
+MEMX.US,D,20250402,000000,28.07,28.1964,28.07,28.1964,1378,0
+MEMX.US,D,20250403,000000,27.6,27.6,27.4033,27.4033,492,0
+MEMX.US,D,20250404,000000,26.6,26.6,26,26.0747,2654,0
+MEMX.US,D,20250407,000000,25.29,25.94,25.25,25.7445,5103,0
+MEMX.US,D,20250408,000000,26.07,26.0701,25.2927,25.2927,614,0
+MEMX.US,D,20250409,000000,25.27,26.9166,25.16,26.9166,8205,0
+MEMX.US,D,20250410,000000,26.53,26.53,26.29,26.4465,1303,0
+MEMX.US,D,20250411,000000,26.68,27.13,26.15,27.0794,8186,0
+MEMX.US,D,20250414,000000,27.23,27.255,27.2019,27.2019,2217,0
+MEMX.US,D,20250415,000000,27.4,27.42,27.3707,27.3731,1983,0
+MEMX.US,D,20250416,000000,27.15,27.2099,27.15,27.1726,2351,0
+MEMX.US,D,20250417,000000,27.49,27.5552,27.49,27.4939,921,0
+MEMX.US,D,20250421,000000,27.64,27.64,27.37,27.4939,1780,0
+MEMX.US,D,20250422,000000,27.68,27.8358,27.68,27.8358,240,0
+MEMX.US,D,20250423,000000,28.23,28.23,28.091,28.091,182,0
+MEMX.US,D,20250424,000000,28.21,28.5498,28.21,28.5498,809,0
+MEMX.US,D,20250425,000000,28.34,28.5015,28.34,28.5015,629,0
+MEMX.US,D,20250428,000000,28.52,28.5266,28.52,28.5266,203,0
+MEMX.US,D,20250429,000000,28.74,28.74,28.7,28.7124,819,0
+MEMX.US,D,20250430,000000,28.58,28.7697,28.58,28.7697,1033,0
+MEMX.US,D,20250501,000000,28.91,28.92,28.79,28.8429,227764,0
+MEMX.US,D,20250502,000000,29.65,29.73,29.57,29.6151,2490,0
+MEMX.US,D,20250505,000000,29.9,29.99,29.8077,29.8077,3403,0
+MEMX.US,D,20250507,000000,29.6216,29.6386,29.56,29.6386,531,0
+MEMX.US,D,20250508,000000,29.48,29.48,29.3361,29.3361,3287,0
+MEMX.US,D,20250509,000000,29.495,29.495,29.4832,29.4832,322,0
+MEMX.US,D,20250512,000000,29.9,29.97,29.9,29.9585,476,0
+MEMX.US,D,20250513,000000,30.15,30.38,30.15,30.3306,2532,0
+MEMX.US,D,20250514,000000,30.53,30.559,30.4696,30.4696,1004,0
+MEMX.US,D,20250515,000000,30.58,30.6081,30.58,30.6081,5621,0
+MEMX.US,D,20250519,000000,30.56,30.67,30.56,30.6691,1289,0
+MEMX.US,D,20250520,000000,30.42,30.5251,30.42,30.5251,2140,0
+MEMX.US,D,20250521,000000,30.7305,30.75,30.473,30.473,3652,0
+MEMX.US,D,20250528,000000,30.7128,30.7128,30.6652,30.6652,405,0
+MEMX.US,D,20250530,000000,30.4652,30.64,30.2805,30.4794,2925,0
+MEMX.US,D,20250602,000000,30.61,30.71,30.47,30.6776,4184,0
+MEMX.US,D,20250603,000000,30.59,30.7899,30.59,30.742,1758,0
+MEMX.US,D,20250604,000000,30.945,31,30.9212,30.9212,3446,0
+MEMX.US,D,20250605,000000,31.14,31.14,31.045,31.0804,20412,0
+MEMX.US,D,20250606,000000,31.18,31.28,31.18,31.266,1266,0
+MEMX.US,D,20250610,000000,31.6055,31.6416,31.6055,31.6416,2724,0
+MEMX.US,D,20250612,000000,31.76,31.82,31.73,31.7782,633,0
+MEMX.US,D,20250613,000000,31.27,31.48,31.27,31.2839,4022,0
+MEMX.US,D,20250617,000000,31.55,31.6,31.3432,31.3432,6025,0
+MEMX.US,D,20250620,000000,31.35,31.39,31.287,31.287,2332,0
+MEMX.US,D,20250624,000000,32.11,32.265,32.11,32.2525,1041,0
+MEMX.US,D,20250625,000000,32.26,32.26,32.237,32.237,798,0
+MEMX.US,D,20250626,000000,32.4645,32.52,32.4645,32.5133,2279,0
+MEMX.US,D,20250627,000000,32.6799,32.6799,32.51,32.5946,1546,0
+MEMX.US,D,20250630,000000,32.65,32.7292,32.65,32.7292,205,0
+MEMX.US,D,20250701,000000,32.77,32.7712,32.58,32.6943,2583,0
+MEMX.US,D,20250702,000000,32.72,32.9399,32.7,32.8982,3934,0
+MEMX.US,D,20250703,000000,33.06,33.19,33.06,33.1796,205,0
+MEMX.US,D,20250707,000000,32.63,32.66,32.5406,32.5406,348,0
+MEMX.US,D,20250708,000000,32.74,32.76,32.71,32.7185,416,0
+MEMX.US,D,20250709,000000,32.83,32.85,32.77,32.776,3586,0
+MEMX.US,D,20250710,000000,32.635,32.7467,32.635,32.7467,3903,0
+MEMX.US,D,20250714,000000,32.5,32.5141,32.5,32.5141,191,0
+MEMX.US,D,20250716,000000,32.7,32.8501,32.7,32.8501,219,0
+MEMX.US,D,20250717,000000,33.01,33.18,33.01,33.173,1517,0
+MEMX.US,D,20250718,000000,33.27,33.27,33.0495,33.0495,2374,0
+MEMX.US,D,20250721,000000,33.26,33.29,33.19,33.2176,1725,0
+MEMX.US,D,20250722,000000,32.9499,33.012,32.9499,33.012,442,0
+MEMX.US,D,20250723,000000,33.35,33.416,33.35,33.416,169,0
+MEMX.US,D,20250725,000000,33.275,33.275,33.264,33.264,458,0
+MEMX.US,D,20250728,000000,32.9897,32.9897,32.9607,32.9607,406,0
+MEMX.US,D,20250729,000000,32.99,33.016,32.99,33.016,103,0
+MEMX.US,D,20250731,000000,32.932,32.95,32.6805,32.6805,4254,0
+MEMX.US,D,20250801,000000,32.57,32.57,32.5331,32.5331,574,0
+MEMX.US,D,20250804,000000,32.93,33.04,32.93,32.977,15168,0
+MEMX.US,D,20250805,000000,33.02,33.03,32.9042,32.9042,6733,0
+MEMX.US,D,20250806,000000,33.07,33.1514,33.07,33.1514,1196,0
+MEMX.US,D,20250807,000000,33.57,33.67,33.5073,33.5073,3288,0
+MEMX.US,D,20250808,000000,33.4732,33.4732,33.4523,33.4523,767,0
+MEMX.US,D,20250811,000000,33.49,33.5,33.3506,33.3506,533,0
+MEMX.US,D,20250812,000000,33.8073,33.8089,33.8073,33.8089,769,0
+MEMX.US,D,20250813,000000,33.94,34,33.83,33.8505,1519,0
+MEMX.US,D,20250815,000000,33.6201,33.6599,33.62,33.622,824,0
+MEMX.US,D,20250818,000000,33.7,33.74,33.695,33.6971,2279,0
+MEMX.US,D,20250819,000000,33.605,33.605,33.3,33.3149,13133,0
+MEMX.US,D,20250820,000000,33.16,33.1823,33.16,33.1823,218,0
+MEMX.US,D,20250821,000000,33.2398,33.2398,33.1715,33.1715,474,0
+MEMX.US,D,20250822,000000,33.6,33.63,33.6,33.6029,1334,0
+MEMX.US,D,20250826,000000,33.31,33.51,33.2954,33.34,6444,0
+MEMX.US,D,20250827,000000,33.35,33.4055,33.35,33.4055,198,0
+MEMX.US,D,20250829,000000,33.1002,33.106,33.0995,33.0995,1150,0
+MEMX.US,D,20250902,000000,32.8,32.8,32.64,32.79,843,0
+MEMX.US,D,20250903,000000,33.0716,33.0716,33.0454,33.0454,626,0
+MEMX.US,D,20250904,000000,33.05,33.2403,33.05,33.2403,626,0
+MEMX.US,D,20250905,000000,33.8,33.8,33.53,33.6384,636,0
+MEMX.US,D,20250908,000000,33.6706,33.715,33.6706,33.715,917,0
+MEMX.US,D,20250909,000000,33.85,33.85,33.746,33.746,549,0
+MEMX.US,D,20250911,000000,34.47,34.4755,34.47,34.4755,212,0
+MEMX.US,D,20250915,000000,34.72,34.72,34.6554,34.6554,254,0
+MEMX.US,D,20250916,000000,34.92,34.9805,34.8675,34.9805,3079,0
+MEMX.US,D,20250917,000000,35,35.03,34.97,34.9858,3235,0
+MEMX.US,D,20250918,000000,35.136,35.152,35.1105,35.1105,430,0
+MEMX.US,D,20250919,000000,34.99,34.99,34.91,34.9279,1085,0
+MEMX.US,D,20250922,000000,34.96,35.17,34.96,35.1511,941,0
+MEMX.US,D,20250923,000000,35.395,35.395,35.2595,35.2595,428,0
+MEMX.US,D,20250924,000000,35.03,35.0446,34.87,34.912,4111,0
+MEMX.US,D,20250925,000000,34.62,34.62,34.52,34.6014,220,0
+MEMX.US,D,20250926,000000,34.39,34.4887,34.39,34.4887,391,0
+MEMX.US,D,20250929,000000,34.7672,34.7672,34.7458,34.7458,969,0
+MEMX.US,D,20250930,000000,34.79,34.8631,34.765,34.8631,1101,0
+MEMX.US,D,20251001,000000,35.15,35.1897,35.09,35.1897,2677,0
+MEMX.US,D,20251002,000000,35.34,35.34,35.3396,35.3396,621,0
+MEMX.US,D,20251003,000000,35.56,35.565,35.56,35.565,232,0
+MEMX.US,D,20251006,000000,36.02,36.17,35.87,35.902,2580,0
+MEMX.US,D,20251008,000000,35.7905,35.9605,35.73,35.9605,9580,0
+MEMX.US,D,20251009,000000,35.79,35.79,35.56,35.7211,1007,0
+MEMX.US,D,20251010,000000,35.78,35.78,34.7389,34.7389,249,0
+MEMX.US,D,20251013,000000,35.61,35.7098,35.61,35.7098,177,0
+MEMX.US,D,20251014,000000,35.016,35.512,35.016,35.2722,536,0
+MEMX.US,D,20251015,000000,35.8755,35.9697,35.8755,35.8859,850,0
+MEMX.US,D,20251016,000000,36.2,36.2,36.0262,36.0262,276,0
+MEMX.US,D,20251017,000000,35.95,35.95,35.8,35.9231,732,0
+MEMX.US,D,20251021,000000,36.13,36.15,35.955,35.955,464,0
+MEMX.US,D,20251022,000000,36.1,36.17,35.8,35.9587,3529,0
+MEMX.US,D,20251023,000000,36.07,36.24,36.07,36.1799,488,0
+MEMX.US,D,20251024,000000,36.43,36.43,36.34,36.3869,819,0
+MEMX.US,D,20251027,000000,36.8,36.83,36.799,36.799,1844,0
+MEMX.US,D,20251028,000000,36.79,36.917,36.79,36.917,331,0
+MEMX.US,D,20251029,000000,37.26,37.26,37.025,37.1029,746,0
+MEMX.US,D,20251030,000000,36.93,36.93,36.8306,36.8306,288,0
+MEMX.US,D,20251031,000000,37.14,37.14,36.89,37.0055,750,0
+MEMX.US,D,20251103,000000,37.45,37.4553,37.45,37.4553,130,0
+MEMX.US,D,20251105,000000,36.61,36.96,36.61,36.9351,5979,0
+MEMX.US,D,20251106,000000,36.25,36.64,36.25,36.3242,849,0
+MEMX.US,D,20251107,000000,36.05,36.1298,36.05,36.1298,151,0
+MEMX.US,D,20251110,000000,36.85,36.8852,36.85,36.8852,190,0
+MEMX.US,D,20251111,000000,36.88,36.8801,36.79,36.8644,2492,0
+MEMX.US,D,20251112,000000,36.82,36.85,36.82,36.838,949,0
+MEMX.US,D,20251114,000000,36.35,36.4745,36.35,36.4745,630,0
+MEMX.US,D,20251117,000000,36.365,37.08,36.0981,36.168,1115,0
+MEMX.US,D,20251118,000000,36.04,36.24,36.01,36.1243,2494,0
+MEMX.US,D,20251119,000000,36.02,36.1087,36.02,36.1087,190,0
+MEMX.US,D,20251120,000000,36.4191,36.46,35.58,35.58,654,0
+MEMX.US,D,20251121,000000,35.34,35.65,35.34,35.55,845,0
+MEMX.US,D,20251124,000000,35.84,35.9317,35.84,35.9317,322,0
+MEMX.US,D,20251125,000000,35.7436,35.9914,35.7436,35.9914,907,0
+MEMX.US,D,20251126,000000,36.3,36.56,36.2864,36.5051,1903,0
+MEMX.US,D,20251203,000000,36.67,36.83,36.67,36.83,363,0
+MEMX.US,D,20251204,000000,36.776,36.7888,36.7,36.765,514,0
+MEMX.US,D,20251205,000000,37.33,37.35,36.9262,36.9262,4780,0
+MEMX.US,D,20251211,000000,37.25,37.44,37.18,37.3973,2506,0
+MEMX.US,D,20251212,000000,36.91,36.95,36.91,36.9211,654,0
+MEMX.US,D,20251215,000000,37.2355,37.2355,36.9232,36.9232,621,0
+MEMX.US,D,20251216,000000,36.56,36.5647,36.56,36.5647,210,0
+MEMX.US,D,20251217,000000,35.88,35.88,35.4644,35.4644,1239,0
+MEMX.US,D,20251218,000000,36.054,36.054,35.9315,35.9315,396,0
+MEMX.US,D,20251219,000000,36.22,36.29,36.1,36.2448,2221,0
+MEMX.US,D,20251222,000000,36.53,36.55,36.48,36.48,898,0
+MEMX.US,D,20251224,000000,36.89,37,36.89,36.9834,1055,0
+MEMX.US,D,20251226,000000,37.0975,37.154,37.09,37.154,311,0
+MEMX.US,D,20251229,000000,37.17,37.279,37.17,37.279,141,0
+MEMX.US,D,20251230,000000,37.43,37.4488,37.43,37.4315,625,0
+MEMX.US,D,20251231,000000,37.5084,37.53,37.4191,37.4191,2035,0
+MEMX.US,D,20260102,000000,38.2799,38.2799,38.11,38.2761,9680,0
+MEMX.US,D,20260105,000000,38.9,39.02,38.71,38.7371,8346,0
+MEMX.US,D,20260106,000000,39.27,39.27,38.84,39.2446,1159,0
+MEMX.US,D,20260107,000000,39.188,39.188,38.9702,39.0416,2055,0
+MEMX.US,D,20260108,000000,39.06,39.17,38.88,38.9603,2751,0
+MEMX.US,D,20260109,000000,39.09,39.249,38.9903,39.249,5061,0
+MEMX.US,D,20260112,000000,39.12,39.486,39.12,39.486,6304,0
+MEMX.US,D,20260113,000000,39.43,39.54,38.94,39.082,12910,0
+MEMX.US,D,20260114,000000,39.09,39.2471,39.09,39.2471,1723,0
+MEMX.US,D,20260115,000000,39.72,39.72,39.6424,39.6424,699,0
+MEMX.US,D,20260116,000000,39.795,39.795,39.7,39.7621,2928,0
+MEMX.US,D,20260120,000000,39.39,39.515,39.2878,39.2878,1342,0
+MEMX.US,D,20260121,000000,40.09,40.09,39.9,39.964,836,0
+MEMX.US,D,20260122,000000,40.36,41.9622,40.36,40.3824,4952,0
+MEMX.US,D,20260123,000000,40.43,40.7938,40.34,40.7061,9078,0
+MEMX.US,D,20260126,000000,40.77,41,40.76,40.8507,5827,0
+MEMX.US,D,20260127,000000,41.43,44.65,41.38,41.6869,6868,0
+MEMX.US,D,20260128,000000,42,42,41.51,41.7657,15541,0
+MEMX.US,D,20260129,000000,41.82,41.84,41.12,41.5545,5429,0
+MEMX.US,D,20260130,000000,41.34,41.34,40.9028,40.9028,525,0
+MEMX.US,D,20260202,000000,40.82,41.3599,40.82,41.3199,2941,0
+MEMX.US,D,20260203,000000,41.99,41.99,41.5651,41.5651,2679,0
+MEMX.US,D,20260204,000000,41.72,41.72,40.9,41.0629,799,0
+MEMX.US,D,20260205,000000,40.6013,40.98,40.5021,40.7146,3192,0
+MEMX.US,D,20260206,000000,41.3999,41.91,41.35,41.905,5803,0
+MEMX.US,D,20260209,000000,42.3,42.6499,42.27,42.6192,6882,0
+MEMX.US,D,20260210,000000,42.62,42.94,42.62,42.9098,23203,0
+MEMX.US,D,20260211,000000,43.38,43.8,43.1084,43.78,28065,0
+MEMX.US,D,20260212,000000,43.82,43.82,43.05,43.061,3423,0
+MEMX.US,D,20260213,000000,42.519,43.28,42.519,43.1646,3584,0
+MEMX.US,D,20260217,000000,42.92,43.13,42.735,42.97,3747,0
+MEMX.US,D,20260218,000000,43.345,43.3599,43.19,43.19,2964,0
diff --git a/daily/us/nyse etfs/1/mig.us.txt b/daily/us/nyse etfs/1/mig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a3d1bcab0364db9056424f050820063a4077917b
--- /dev/null
+++ b/daily/us/nyse etfs/1/mig.us.txt	
@@ -0,0 +1,1241 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MIG.US,D,20201204,000000,24.7131,24.7131,24.6783,24.6783,653.1809477709,0
+MIG.US,D,20201208,000000,24.6931,24.6931,24.6931,24.6931,290.4142983166,0
+MIG.US,D,20201209,000000,24.6733,24.6733,24.5967,24.6016,1288.2738077574,0
+MIG.US,D,20201210,000000,24.6892,24.6892,24.6892,24.6892,22.10766284763,0
+MIG.US,D,20201211,000000,24.7031,24.7091,24.7031,24.7091,156.76342746502,0
+MIG.US,D,20201214,000000,24.6931,24.6951,24.6931,24.6951,1012.9329159278,0
+MIG.US,D,20201215,000000,24.7559,24.7559,24.7559,24.7559,50.244688290069,0
+MIG.US,D,20201216,000000,24.7479,24.7479,24.7479,24.7479,19.092981550226,0
+MIG.US,D,20201217,000000,24.7867,24.7867,24.7867,24.7867,565.75519014618,0
+MIG.US,D,20201218,000000,24.7957,24.7957,24.7957,24.7957,565.75519014618,0
+MIG.US,D,20201221,000000,24.7479,24.7479,24.7479,24.7479,1.0048937658014,0
+MIG.US,D,20201222,000000,24.7937,24.7937,24.7937,24.7937,565.75519014618,0
+MIG.US,D,20201223,000000,24.7718,24.8116,24.7319,24.8116,200.97875316028,0
+MIG.US,D,20201224,000000,24.8514,24.8713,24.8514,24.8713,101.49427034594,0
+MIG.US,D,20201228,000000,24.8962,24.8962,24.8962,24.8962,10.048937658014,0
+MIG.US,D,20201229,000000,24.8703,24.8703,24.8703,24.8703,5.0244688290069,0
+MIG.US,D,20201230,000000,24.9011,24.9011,24.9011,24.9011,4.0195750632055,0
+MIG.US,D,20201231,000000,24.925,24.925,24.925,24.925,4.0195750632055,0
+MIG.US,D,20210104,000000,24.8355,24.8355,24.8355,24.8355,1.0048937658014,0
+MIG.US,D,20210105,000000,24.7967,24.7967,24.7967,24.7967,3.0146812974042,0
+MIG.US,D,20210106,000000,24.6633,24.7618,24.6065,24.6753,1638.9817320221,0
+MIG.US,D,20210107,000000,24.6901,24.6901,24.6901,24.6901,8.0391501264111,0
+MIG.US,D,20210108,000000,24.6882,24.6882,24.6882,24.6882,8.0391501264111,0
+MIG.US,D,20210111,000000,24.6125,24.6125,24.6125,24.6125,3.0146812974042,0
+MIG.US,D,20210112,000000,24.6553,24.6553,24.6553,24.6553,34.166388037247,0
+MIG.US,D,20210113,000000,24.7827,24.7827,24.7827,24.7827,3.0146812974042,0
+MIG.US,D,20210114,000000,24.731,24.7319,24.724,24.724,509.4811392613,0
+MIG.US,D,20210115,000000,24.7608,24.7618,24.7469,24.7469,507.4713517297,0
+MIG.US,D,20210119,000000,24.7618,24.7847,24.7319,24.7847,1532.4629928471,0
+MIG.US,D,20210120,000000,24.7867,24.8016,24.7867,24.7967,709.45499865578,0
+MIG.US,D,20210121,000000,24.7519,24.7519,24.7449,24.7449,255.24301651355,0
+MIG.US,D,20210122,000000,24.7319,24.7319,24.7171,24.7171,558.72093378557,0
+MIG.US,D,20210125,000000,24.7817,24.7917,24.7767,24.7807,1141.5593179504,0
+MIG.US,D,20210126,000000,24.8116,24.8116,24.7887,24.7887,284.38493572179,0
+MIG.US,D,20210127,000000,24.7817,24.7817,24.7579,24.7579,253.23322898195,0
+MIG.US,D,20210128,000000,24.7618,24.7618,24.7369,24.7369,557.71604001977,0
+MIG.US,D,20210129,000000,24.6832,24.7419,24.6733,24.7101,406.98197514956,0
+MIG.US,D,20210201,000000,24.722,24.722,24.6464,24.6951,1750.524940026,0
+MIG.US,D,20210202,000000,24.6553,24.6832,24.6464,24.6623,678.30329191593,0
+MIG.US,D,20210203,000000,24.6325,24.6325,24.6325,24.6325,2.0097875316028,0
+MIG.US,D,20210204,000000,24.6365,24.6563,24.6365,24.6563,2231.8690538449,0
+MIG.US,D,20210205,000000,24.6365,24.6365,24.6235,24.6235,215.0472658815,0
+MIG.US,D,20210208,000000,24.6802,24.6802,24.6802,24.6802,4.0195750632055,0
+MIG.US,D,20210209,000000,24.6882,24.6882,24.6882,24.6882,1.0048937658014,0
+MIG.US,D,20210210,000000,24.7319,24.7319,24.7319,24.7319,1.0048937658014,0
+MIG.US,D,20210211,000000,24.6931,24.6931,24.6931,24.6931,46.225113226864,0
+MIG.US,D,20210212,000000,24.6633,24.6633,24.6633,24.6633,1.0048937658014,0
+MIG.US,D,20210216,000000,24.6365,24.6365,24.5249,24.5249,786.83181862248,0
+MIG.US,D,20210217,000000,24.5667,24.6165,24.5667,24.6165,100.48937658014,0
+MIG.US,D,20210218,000000,24.5987,24.5987,24.5987,24.5987,509.4811392613,0
+MIG.US,D,20210219,000000,24.5011,24.5011,24.5011,24.5011,137.67044591479,0
+MIG.US,D,20210222,000000,24.4374,24.4374,24.3737,24.3737,10236.852792219,0
+MIG.US,D,20210223,000000,24.3996,24.3996,24.3996,24.3996,10.048937658014,0
+MIG.US,D,20210224,000000,24.3976,24.4305,24.3877,24.4305,201.98364692608,0
+MIG.US,D,20210225,000000,24.2016,24.2016,24.123,24.123,102.49916411174,0
+MIG.US,D,20210226,000000,24.3489,24.3489,24.3489,24.3489,66.322988542891,0
+MIG.US,D,20210301,000000,24.4971,24.4971,24.3379,24.3996,1518.3944801259,0
+MIG.US,D,20210302,000000,24.3827,24.3827,24.3827,24.3827,7.0342563606097,0
+MIG.US,D,20210303,000000,24.2792,24.2792,24.2633,24.2633,111.54320800395,0
+MIG.US,D,20210304,000000,24.106,24.106,24.106,24.106,100.48937658014,0
+MIG.US,D,20210305,000000,24.1628,24.1628,24.0135,24.0822,1214.9165628539,0
+MIG.US,D,20210308,000000,24.0234,24.0234,23.911,23.911,309.50727986683,0
+MIG.US,D,20210309,000000,24.0384,24.0384,24.0384,24.0384,3.0146812974042,0
+MIG.US,D,20210310,000000,24.1628,24.1628,24.1389,24.1389,1623.908325535,0
+MIG.US,D,20210311,000000,24.2016,24.2016,24.1657,24.1657,3749.258640205,0
+MIG.US,D,20210312,000000,24.0036,24.0036,23.9588,23.9588,202.98854069188,0
+MIG.US,D,20210315,000000,23.9846,23.9966,23.9846,23.9966,200.97875316028,0
+MIG.US,D,20210316,000000,23.9836,23.9836,23.9836,23.9836,1.0048937658014,0
+MIG.US,D,20210317,000000,23.924,24.0274,23.924,24.0274,527.56922704573,0
+MIG.US,D,20210318,000000,23.913,23.913,23.91,23.91,1023.9867473516,0
+MIG.US,D,20210319,000000,23.9319,23.9319,23.9319,23.9319,2.0097875316028,0
+MIG.US,D,20210322,000000,24.0075,24.0075,24.0075,24.0075,1.0048937658014,0
+MIG.US,D,20210323,000000,24.0642,24.0642,24.0642,24.0642,1.0048937658014,0
+MIG.US,D,20210324,000000,24.11,24.11,24.11,24.11,3.0146812974042,0
+MIG.US,D,20210325,000000,24.0951,24.0951,24.0951,24.0951,1.0048937658014,0
+MIG.US,D,20210326,000000,24.0782,24.0782,24.0782,24.0782,1.0048937658014,0
+MIG.US,D,20210329,000000,24.0334,24.0334,24.0334,24.0334,4.0195750632055,0
+MIG.US,D,20210330,000000,24.0841,24.0841,24.0841,24.0841,6.0293625948083,0
+MIG.US,D,20210331,000000,24.1379,24.1379,24.1379,24.1379,3.0146812974042,0
+MIG.US,D,20210401,000000,24.1986,24.1986,24.1986,24.1986,6.0293625948083,0
+MIG.US,D,20210405,000000,24.108,24.108,24.108,24.108,1.0048937658014,0
+MIG.US,D,20210406,000000,24.2354,24.2354,24.2354,24.2354,2.0097875316028,0
+MIG.US,D,20210407,000000,24.1966,24.1966,24.1966,24.1966,1.0048937658014,0
+MIG.US,D,20210408,000000,24.2643,24.2643,24.2643,24.2643,1.0048937658014,0
+MIG.US,D,20210409,000000,24.2433,24.2433,24.2433,24.2433,2.0097875316028,0
+MIG.US,D,20210412,000000,24.2225,24.2225,24.2225,24.2225,3.0146812974042,0
+MIG.US,D,20210413,000000,24.3001,24.3001,24.3001,24.3001,1.0048937658014,0
+MIG.US,D,20210414,000000,24.2782,24.2792,24.2782,24.2792,671.26903555532,0
+MIG.US,D,20210415,000000,24.4265,24.4275,24.3887,24.3887,531.58880210893,0
+MIG.US,D,20210416,000000,24.2831,24.2831,24.2831,24.2831,14.068512721219,0
+MIG.US,D,20210419,000000,24.2483,24.2483,24.2483,24.2483,200.97875316028,0
+MIG.US,D,20210420,000000,24.2792,24.2792,24.2792,24.2792,81.396395029912,0
+MIG.US,D,20210421,000000,24.3379,24.3379,24.3369,24.3369,1417.9051035458,0
+MIG.US,D,20210422,000000,24.3479,24.3479,24.313,24.313,3040.808535315,0
+MIG.US,D,20210423,000000,24.3578,24.3578,24.3578,24.3578,1.0048937658014,0
+MIG.US,D,20210426,000000,24.3329,24.3329,24.3329,24.3329,3.0146812974042,0
+MIG.US,D,20210427,000000,24.3479,24.3479,24.2643,24.2643,149.72917110441,0
+MIG.US,D,20210428,000000,24.2732,24.2732,24.2732,24.2732,1.0048937658014,0
+MIG.US,D,20210429,000000,24.2543,24.2543,24.2543,24.2543,10.048937658014,0
+MIG.US,D,20210430,000000,24.2841,24.2841,24.2841,24.2841,1.0048937658014,0
+MIG.US,D,20210503,000000,24.2792,24.2792,24.2792,24.2792,1.0048937658014,0
+MIG.US,D,20210504,000000,24.2941,24.2941,24.2941,24.2941,1.0048937658014,0
+MIG.US,D,20210505,000000,24.313,24.313,24.313,24.313,22.10766284763,0
+MIG.US,D,20210506,000000,24.3598,24.3598,24.3598,24.3598,1.0048937658014,0
+MIG.US,D,20210507,000000,24.3578,24.3578,24.3578,24.3578,1.0048937658014,0
+MIG.US,D,20210510,000000,24.2891,24.2891,24.2891,24.2891,3.0146812974042,0
+MIG.US,D,20210511,000000,24.2404,24.2404,24.2404,24.2404,2.0097875316028,0
+MIG.US,D,20210512,000000,24.1379,24.1379,24.1379,24.1379,1.0048937658014,0
+MIG.US,D,20210513,000000,24.2155,24.2155,24.2155,24.2155,1.0048937658014,0
+MIG.US,D,20210514,000000,24.3001,24.3001,24.3001,24.3001,1.0048937658014,0
+MIG.US,D,20210517,000000,24.2702,24.2702,24.2702,24.2702,26.127237910836,0
+MIG.US,D,20210518,000000,24.2284,24.2284,24.2284,24.2284,1.0048937658014,0
+MIG.US,D,20210519,000000,24.1866,24.1866,24.1866,24.1866,1.0048937658014,0
+MIG.US,D,20210520,000000,24.3031,24.3031,24.3031,24.3031,1.0048937658014,0
+MIG.US,D,20210521,000000,24.313,24.313,24.313,24.313,1.0048937658014,0
+MIG.US,D,20210524,000000,24.3697,24.3697,24.3697,24.3697,1.0048937658014,0
+MIG.US,D,20210525,000000,24.4075,24.4075,24.4075,24.4075,80.391501264111,0
+MIG.US,D,20210526,000000,24.4145,24.4145,24.4145,24.4145,1.0048937658014,0
+MIG.US,D,20210527,000000,24.3907,24.3907,24.3907,24.3907,1.0048937658014,0
+MIG.US,D,20210528,000000,24.4105,24.4105,24.4105,24.4105,1.0048937658014,0
+MIG.US,D,20210601,000000,24.4025,24.4025,24.4025,24.4025,1.0048937658014,0
+MIG.US,D,20210602,000000,24.4423,24.4423,24.4423,24.4423,1.0048937658014,0
+MIG.US,D,20210603,000000,24.3777,24.3777,24.3777,24.3777,1.0048937658014,0
+MIG.US,D,20210604,000000,24.3877,24.4971,24.3877,24.4971,2021.8462567924,0
+MIG.US,D,20210607,000000,24.4773,24.4773,24.4773,24.4773,1.0048937658014,0
+MIG.US,D,20210608,000000,24.5419,24.5419,24.5419,24.5419,6.0293625948083,0
+MIG.US,D,20210609,000000,24.5867,24.5867,24.5867,24.5867,3.0146812974042,0
+MIG.US,D,20210610,000000,24.6653,24.6852,24.6653,24.6852,111.54320800395,0
+MIG.US,D,20210611,000000,24.6901,24.6901,24.6901,24.6901,1.0048937658014,0
+MIG.US,D,20210614,000000,24.6365,24.6365,24.6365,24.6365,1.0048937658014,0
+MIG.US,D,20210615,000000,24.6563,24.6563,24.6563,24.6563,1.0048937658014,0
+MIG.US,D,20210616,000000,24.6165,24.6165,24.6165,24.6165,1.0048937658014,0
+MIG.US,D,20210617,000000,24.6763,24.724,24.6763,24.6981,606.95583454404,0
+MIG.US,D,20210618,000000,24.7539,24.7827,24.7539,24.7827,306.49259856942,0
+MIG.US,D,20210621,000000,24.6931,24.6931,24.6931,24.6931,2.0097875316028,0
+MIG.US,D,20210622,000000,24.7349,24.7349,24.7349,24.7349,2.0097875316028,0
+MIG.US,D,20210623,000000,24.7011,24.7011,24.7011,24.7011,2.0097875316028,0
+MIG.US,D,20210624,000000,24.7339,24.7339,24.7339,24.7339,86.420863858919,0
+MIG.US,D,20210625,000000,24.6941,24.6941,24.6941,24.6941,2.0097875316028,0
+MIG.US,D,20210628,000000,24.7638,24.7638,24.7638,24.7638,2.0097875316028,0
+MIG.US,D,20210629,000000,24.7837,24.7837,24.7837,24.7837,16.078300252822,0
+MIG.US,D,20210630,000000,24.8175,24.8175,24.8175,24.8175,1.0048937658014,0
+MIG.US,D,20210701,000000,24.7539,24.7539,24.7539,24.7539,2.0097875316028,0
+MIG.US,D,20210702,000000,24.8036,24.8036,24.8036,24.8036,2.0097875316028,0
+MIG.US,D,20210706,000000,24.8733,24.8733,24.8733,24.8733,1.0048937658014,0
+MIG.US,D,20210707,000000,24.9419,24.9419,24.9419,24.9419,20.097875316028,0
+MIG.US,D,20210708,000000,24.9519,24.9519,24.9519,24.9519,2.0097875316028,0
+MIG.US,D,20210709,000000,24.8733,24.8733,24.8733,24.8733,2.0097875316028,0
+MIG.US,D,20210712,000000,24.8633,24.8633,24.8633,24.8633,8.0391501264111,0
+MIG.US,D,20210713,000000,24.7987,24.7987,24.7987,24.7987,1.0048937658014,0
+MIG.US,D,20210714,000000,24.8932,24.8932,24.8932,24.8932,22.10766284763,0
+MIG.US,D,20210715,000000,24.93,24.93,24.93,24.93,23.112556613432,0
+MIG.US,D,20210716,000000,24.9041,24.9041,24.9041,24.9041,23.112556613432,0
+MIG.US,D,20210719,000000,25.0166,25.0166,25.0166,25.0166,808.93948147011,0
+MIG.US,D,20210720,000000,25.0016,25.0016,25.0016,25.0016,23.112556613432,0
+MIG.US,D,20210721,000000,24.935,24.935,24.935,24.935,1.0048937658014,0
+MIG.US,D,20210722,000000,25.0166,25.0166,25.0166,25.0166,26.127237910836,0
+MIG.US,D,20210723,000000,25.0016,25.0016,25.0016,25.0016,23.112556613432,0
+MIG.US,D,20210726,000000,24.9718,24.9718,24.9718,24.9718,2.0097875316028,0
+MIG.US,D,20210727,000000,25.0226,25.0504,25.0226,25.0504,165.80747135723,0
+MIG.US,D,20210728,000000,25.0315,25.0713,25.0216,25.0713,1137.5397428872,0
+MIG.US,D,20210729,000000,25.0404,25.0404,25.0404,25.0404,1.0048937658014,0
+MIG.US,D,20210730,000000,25.0514,25.0514,25.0514,25.0514,1.0048937658014,0
+MIG.US,D,20210802,000000,25.0544,25.0544,25.0544,25.0544,1.0048937658014,0
+MIG.US,D,20210803,000000,25.0812,25.0812,25.0812,25.0812,1.0048937658014,0
+MIG.US,D,20210804,000000,25.0802,25.0802,25.0802,25.0802,1.0048937658014,0
+MIG.US,D,20210805,000000,25.0196,25.0196,25.0196,25.0196,1.0048937658014,0
+MIG.US,D,20210806,000000,24.8832,24.8832,24.8832,24.8832,1618.883856706,0
+MIG.US,D,20210809,000000,24.7977,24.7977,24.7977,24.7977,6.0293625948083,0
+MIG.US,D,20210810,000000,24.7589,24.7589,24.7589,24.7589,3.0146812974042,0
+MIG.US,D,20210811,000000,24.7937,24.7937,24.7937,24.7937,2.0097875316028,0
+MIG.US,D,20210812,000000,24.8046,24.8136,24.8046,24.8136,404.97218761796,0
+MIG.US,D,20210813,000000,24.922,24.922,24.922,24.922,2.0097875316028,0
+MIG.US,D,20210816,000000,24.927,24.927,24.927,24.927,2.0097875316028,0
+MIG.US,D,20210817,000000,24.9031,24.9031,24.9031,24.9031,2.0097875316028,0
+MIG.US,D,20210818,000000,24.8882,24.8882,24.8882,24.8882,2.0097875316028,0
+MIG.US,D,20210819,000000,24.932,24.932,24.932,24.932,2.0097875316028,0
+MIG.US,D,20210820,000000,24.9419,24.9419,24.9419,24.9419,2.0097875316028,0
+MIG.US,D,20210823,000000,24.9509,24.9509,24.9449,24.9509,783.81713732508,0
+MIG.US,D,20210824,000000,24.921,24.922,24.9041,24.9041,1010.9231283962,0
+MIG.US,D,20210825,000000,24.8643,24.8643,24.8643,24.8643,1.0048937658014,0
+MIG.US,D,20210826,000000,24.8733,24.8733,24.8603,24.8603,100.48937658014,0
+MIG.US,D,20210827,000000,24.9519,24.9519,24.9519,24.9519,2.0097875316028,0
+MIG.US,D,20210830,000000,24.9837,24.9837,24.9837,24.9837,2.0097875316028,0
+MIG.US,D,20210831,000000,24.9648,24.9648,24.9648,24.9648,2.0097875316028,0
+MIG.US,D,20210901,000000,24.9768,24.9768,24.9768,24.9768,2.0097875316028,0
+MIG.US,D,20210902,000000,25.0046,25.0046,25.0046,25.0046,2.0097875316028,0
+MIG.US,D,20210903,000000,24.9519,24.9519,24.9519,24.9519,1.0048937658014,0
+MIG.US,D,20210907,000000,24.8534,24.8534,24.8534,24.8534,2.0097875316028,0
+MIG.US,D,20210908,000000,24.8832,24.925,24.8822,24.925,1617.8789629402,0
+MIG.US,D,20210909,000000,25.0375,25.0375,25.0375,25.0375,3.0146812974042,0
+MIG.US,D,20210910,000000,24.9917,24.9917,24.9917,24.9917,12.058725189617,0
+MIG.US,D,20210913,000000,25.0226,25.0226,25.0226,25.0226,1.0048937658014,0
+MIG.US,D,20210914,000000,25.0782,25.0782,25.0782,25.0782,1.0048937658014,0
+MIG.US,D,20210915,000000,25.0614,25.0614,25.0614,25.0614,1.0048937658014,0
+MIG.US,D,20210916,000000,25.0414,25.0414,25.0414,25.0414,1.0048937658014,0
+MIG.US,D,20210917,000000,25.0016,25.0016,25.0016,25.0016,1.0048937658014,0
+MIG.US,D,20210920,000000,25.0066,25.0414,25.0066,25.0414,100.48937658014,0
+MIG.US,D,20210921,000000,25.0494,25.0494,25.0494,25.0494,5.0244688290069,0
+MIG.US,D,20210922,000000,25.0952,25.0952,25.0952,25.0952,1.0048937658014,0
+MIG.US,D,20210923,000000,24.9748,24.9748,24.9748,24.9748,1.0048937658014,0
+MIG.US,D,20210924,000000,24.932,24.932,24.932,24.932,1.0048937658014,0
+MIG.US,D,20210927,000000,24.9081,24.9081,24.9081,24.9081,1.0048937658014,0
+MIG.US,D,20210928,000000,24.7409,24.7409,24.7409,24.7409,1.0048937658014,0
+MIG.US,D,20210929,000000,24.7339,24.7339,24.7339,24.7339,1.0048937658014,0
+MIG.US,D,20210930,000000,24.7141,24.723,24.7001,24.7001,4087.90783928,0
+MIG.US,D,20211001,000000,24.7837,24.7837,24.7837,24.7837,101.49427034594,0
+MIG.US,D,20211004,000000,24.7329,24.7339,24.7319,24.7319,1277.2199763336,0
+MIG.US,D,20211005,000000,24.6733,24.6733,24.6733,24.6733,16.078300252822,0
+MIG.US,D,20211006,000000,24.6693,24.6693,24.6693,24.6693,11.053831423815,0
+MIG.US,D,20211007,000000,24.5957,24.5957,24.5957,24.5957,1.0048937658014,0
+MIG.US,D,20211008,000000,24.5259,24.5259,24.5161,24.5161,1010.9231283962,0
+MIG.US,D,20211011,000000,24.4653,24.4653,24.4653,24.4653,36.17617556885,0
+MIG.US,D,20211012,000000,24.5697,24.5697,24.5697,24.5697,1.0048937658014,0
+MIG.US,D,20211013,000000,24.6553,24.6553,24.6553,24.6553,1.0048937658014,0
+MIG.US,D,20211014,000000,24.728,24.728,24.728,24.728,1.0048937658014,0
+MIG.US,D,20211015,000000,24.6743,24.6743,24.6743,24.6743,5.0244688290069,0
+MIG.US,D,20211018,000000,24.6414,24.6414,24.6414,24.6414,1.0048937658014,0
+MIG.US,D,20211019,000000,24.5647,24.5647,24.5647,24.5647,1.0048937658014,0
+MIG.US,D,20211020,000000,24.5747,24.5747,24.5309,24.5309,398.94282502315,0
+MIG.US,D,20211021,000000,24.4891,24.4891,24.4891,24.4891,12.058725189617,0
+MIG.US,D,20211022,000000,24.5409,24.5409,24.5409,24.5409,5.0244688290069,0
+MIG.US,D,20211025,000000,24.5569,24.5569,24.5569,24.5569,1.0048937658014,0
+MIG.US,D,20211026,000000,24.6355,24.6355,24.6355,24.6355,1.0048937658014,0
+MIG.US,D,20211027,000000,24.7369,24.7369,24.7369,24.7369,1.0048937658014,0
+MIG.US,D,20211028,000000,24.7031,24.7031,24.7031,24.7031,1.0048937658014,0
+MIG.US,D,20211029,000000,24.6981,24.6981,24.6981,24.6981,1.0048937658014,0
+MIG.US,D,20211101,000000,24.6235,24.6235,24.6235,24.6235,1.0048937658014,0
+MIG.US,D,20211102,000000,24.6553,24.6892,24.6553,24.6892,6658.4260922,0
+MIG.US,D,20211103,000000,24.6842,24.6842,24.6633,24.6633,1059.1580291547,0
+MIG.US,D,20211104,000000,24.6842,24.7439,24.6743,24.7389,2491.1316454216,0
+MIG.US,D,20211105,000000,24.8743,24.8743,24.8743,24.8743,2.0097875316028,0
+MIG.US,D,20211108,000000,24.8146,24.8146,24.8146,24.8146,2.0097875316028,0
+MIG.US,D,20211109,000000,24.8733,24.8733,24.8733,24.8733,27.132131676637,0
+MIG.US,D,20211110,000000,24.6941,24.6941,24.6941,24.6941,1.0048937658014,0
+MIG.US,D,20211111,000000,24.6404,24.6404,24.6404,24.6404,5.0244688290069,0
+MIG.US,D,20211112,000000,24.6255,24.6295,24.6245,24.6295,6052.4751514217,0
+MIG.US,D,20211115,000000,24.4991,24.4991,24.4991,24.4991,5.0244688290069,0
+MIG.US,D,20211116,000000,24.4713,24.4713,24.4713,24.4713,5.0244688290069,0
+MIG.US,D,20211117,000000,24.5359,24.5359,24.5359,24.5359,1.0048937658014,0
+MIG.US,D,20211118,000000,24.5657,24.5657,24.5657,24.5657,851.14501963377,0
+MIG.US,D,20211119,000000,24.6155,24.6155,24.6155,24.6155,18.088087784425,0
+MIG.US,D,20211122,000000,24.4663,24.4663,24.4663,24.4663,1.0048937658014,0
+MIG.US,D,20211123,000000,24.4365,24.4463,24.3617,24.3617,2477.0631327004,0
+MIG.US,D,20211124,000000,24.4215,24.4215,24.4215,24.4215,1.0048937658014,0
+MIG.US,D,20211126,000000,24.5299,24.5299,24.5299,24.5299,1.0048937658014,0
+MIG.US,D,20211129,000000,24.5589,24.5589,24.5589,24.5589,1.0048937658014,0
+MIG.US,D,20211130,000000,24.5997,24.5997,24.5997,24.5997,46.225113226864,0
+MIG.US,D,20211201,000000,24.5379,24.5379,24.5379,24.5379,3.0146812974042,0
+MIG.US,D,20211202,000000,24.5647,24.5647,24.5647,24.5647,98.479589048536,0
+MIG.US,D,20211203,000000,24.6553,24.7429,24.6553,24.7141,1110.4076112105,0
+MIG.US,D,20211206,000000,24.6335,24.6335,24.6335,24.6335,2.0097875316028,0
+MIG.US,D,20211207,000000,24.6444,24.6444,24.6444,24.6444,1.0048937658014,0
+MIG.US,D,20211208,000000,24.5509,24.5509,24.5509,24.5509,6.0293625948083,0
+MIG.US,D,20211209,000000,24.5439,24.5439,24.5439,24.5439,1.0048937658014,0
+MIG.US,D,20211210,000000,24.5657,24.5657,24.5657,24.5657,1.0048937658014,0
+MIG.US,D,20211213,000000,24.6295,24.6295,24.6295,24.6295,1.0048937658014,0
+MIG.US,D,20211214,000000,24.5608,24.5608,24.5608,24.5608,1.0048937658014,0
+MIG.US,D,20211215,000000,24.5897,24.5897,24.5897,24.5897,1.0048937658014,0
+MIG.US,D,20211216,000000,24.5857,24.5857,24.5857,24.5857,1.0048937658014,0
+MIG.US,D,20211217,000000,24.6205,24.6205,24.6205,24.6205,1.0048937658014,0
+MIG.US,D,20211220,000000,24.5459,24.5459,24.5459,24.5459,1.0048937658014,0
+MIG.US,D,20211221,000000,24.5727,24.5727,24.5727,24.5727,1.0048937658014,0
+MIG.US,D,20211222,000000,24.5947,24.5947,24.5947,24.5947,1.0048937658014,0
+MIG.US,D,20211223,000000,24.5807,24.5807,24.5807,24.5807,1.0048937658014,0
+MIG.US,D,20211227,000000,24.6205,24.6205,24.6205,24.6205,4.0195750632055,0
+MIG.US,D,20211228,000000,24.6055,24.6055,24.6055,24.6055,1.0048937658014,0
+MIG.US,D,20211229,000000,24.521,24.521,24.521,24.521,1.0048937658014,0
+MIG.US,D,20211230,000000,24.5459,24.5957,24.5459,24.5797,2215.7907535921,0
+MIG.US,D,20211231,000000,24.5857,24.5857,24.5707,24.5707,2016.8217879634,0
+MIG.US,D,20220103,000000,24.4006,24.4006,24.4006,24.4006,6.0293625948083,0
+MIG.US,D,20220104,000000,24.3956,24.3956,24.3956,24.3956,1.0048937658014,0
+MIG.US,D,20220105,000000,24.2921,24.2921,24.2921,24.2921,1.0048937658014,0
+MIG.US,D,20220106,000000,24.2673,24.2673,24.2673,24.2673,450.19240707902,0
+MIG.US,D,20220107,000000,24.1777,24.1777,24.1777,24.1777,1.0048937658014,0
+MIG.US,D,20220110,000000,24.1339,24.1339,24.1339,24.1339,7.0342563606097,0
+MIG.US,D,20220111,000000,24.1886,24.1886,24.1817,24.1817,181718.95924493,0
+MIG.US,D,20220112,000000,24.1837,24.1837,24.1837,24.1837,1.0048937658014,0
+MIG.US,D,20220113,000000,24.1797,24.2125,24.1787,24.2125,2215.7907535921,0
+MIG.US,D,20220114,000000,24.0702,24.0702,24.0702,24.0702,1.0048937658014,0
+MIG.US,D,20220118,000000,23.8762,23.8762,23.8762,23.8762,2.0097875316028,0
+MIG.US,D,20220119,000000,23.918,23.918,23.918,23.918,1.0048937658014,0
+MIG.US,D,20220120,000000,23.896,23.896,23.896,23.896,1.0048937658014,0
+MIG.US,D,20220121,000000,24.0055,24.0055,24.0055,24.0055,1.0048937658014,0
+MIG.US,D,20220124,000000,23.9796,23.9796,23.9498,23.9498,729.5528739718,0
+MIG.US,D,20220125,000000,23.92,23.92,23.9,23.9,2013.807106666,0
+MIG.US,D,20220126,000000,23.7886,23.7886,23.7886,23.7886,2.0097875316028,0
+MIG.US,D,20220127,000000,23.8104,23.8104,23.8104,23.8104,1.0048937658014,0
+MIG.US,D,20220128,000000,23.8254,23.8304,23.8254,23.8304,907.41907051865,0
+MIG.US,D,20220131,000000,23.8164,23.8164,23.8164,23.8164,82.401288795713,0
+MIG.US,D,20220201,000000,23.8294,23.8304,23.7906,23.8114,9943.4238126047,0
+MIG.US,D,20220202,000000,23.8244,23.8244,23.8244,23.8244,1.0048937658014,0
+MIG.US,D,20220203,000000,23.722,23.722,23.697,23.697,225.09620353951,0
+MIG.US,D,20220204,000000,23.5418,23.5428,23.5199,23.5199,1802.7794158477,0
+MIG.US,D,20220207,000000,23.5428,23.5428,23.5428,23.5428,1.0048937658014,0
+MIG.US,D,20220208,000000,23.488,23.488,23.488,23.488,2.0097875316028,0
+MIG.US,D,20220209,000000,23.5328,23.5328,23.5328,23.5328,3.0146812974042,0
+MIG.US,D,20220210,000000,23.29,23.29,23.29,23.29,11.053831423815,0
+MIG.US,D,20220211,000000,23.3915,23.3915,23.3915,23.3915,7.0342563606097,0
+MIG.US,D,20220214,000000,23.29,23.295,23.2691,23.2691,2528.3127147563,0
+MIG.US,D,20220215,000000,23.1955,23.1955,23.1955,23.1955,7.0342563606097,0
+MIG.US,D,20220216,000000,23.2283,23.2283,23.2283,23.2283,4.0195750632055,0
+MIG.US,D,20220217,000000,23.2323,23.2323,23.2323,23.2323,7.0342563606097,0
+MIG.US,D,20220218,000000,23.2552,23.2552,23.2552,23.2552,7.0342563606097,0
+MIG.US,D,20220222,000000,23.2353,23.2353,23.1557,23.1965,1295.308064118,0
+MIG.US,D,20220223,000000,23.0851,23.0851,23.0851,23.0851,77.376819966707,0
+MIG.US,D,20220224,000000,23.1029,23.1029,23.1029,23.1029,1.0048937658014,0
+MIG.US,D,20220225,000000,23.1557,23.1557,23.1557,23.1557,7.0342563606097,0
+MIG.US,D,20220228,000000,23.2552,23.2552,23.2552,23.2552,7.0342563606097,0
+MIG.US,D,20220301,000000,23.2821,23.295,23.2821,23.295,589.87264052541,0
+MIG.US,D,20220302,000000,23.1209,23.1209,23.0163,23.0163,603.94115324663,0
+MIG.US,D,20220303,000000,23.1159,23.1457,23.1079,23.1079,214.04237211569,0
+MIG.US,D,20220304,000000,23.091,23.091,23.091,23.091,7.0342563606097,0
+MIG.US,D,20220307,000000,22.8591,22.8591,22.8591,22.8591,1.0048937658014,0
+MIG.US,D,20220308,000000,22.6989,22.7785,22.6989,22.7487,2722.2572115559,0
+MIG.US,D,20220309,000000,22.7715,22.7715,22.7715,22.7715,2.0097875316028,0
+MIG.US,D,20220310,000000,22.6153,22.6153,22.6153,22.6153,11.053831423815,0
+MIG.US,D,20220311,000000,22.5696,22.5696,22.5696,22.5696,9.0440438922125,0
+MIG.US,D,20220314,000000,22.3048,22.3048,22.3048,22.3048,14.068512721219,0
+MIG.US,D,20220315,000000,22.3616,22.3616,22.3318,22.3376,663.22988542891,0
+MIG.US,D,20220316,000000,22.5198,22.5596,22.5198,22.5486,4158.2504028861,0
+MIG.US,D,20220317,000000,22.689,22.689,22.689,22.689,2.0097875316028,0
+MIG.US,D,20220318,000000,22.7268,22.7268,22.7268,22.7268,2.0097875316028,0
+MIG.US,D,20220321,000000,22.6492,22.6492,22.4989,22.4989,2263.0207605847,0
+MIG.US,D,20220322,000000,22.4402,22.4402,22.4302,22.4302,805.92480017271,0
+MIG.US,D,20220323,000000,22.4601,22.486,22.4402,22.486,23732.576066932,0
+MIG.US,D,20220324,000000,22.4452,22.5198,22.4452,22.492,16250.137086775,0
+MIG.US,D,20220325,000000,22.3386,22.3386,22.3386,22.3386,18.088087784425,0
+MIG.US,D,20220328,000000,22.3765,22.3765,22.3765,22.3765,2.0097875316028,0
+MIG.US,D,20220329,000000,22.5098,22.5696,22.5098,22.5566,4533.07577753,0
+MIG.US,D,20220330,000000,22.6054,22.6054,22.6054,22.6054,3.0146812974042,0
+MIG.US,D,20220331,000000,22.6193,22.6193,22.6193,22.6193,1202.8578376643,0
+MIG.US,D,20220401,000000,22.6326,22.6326,22.6326,22.6326,16.078300252822,0
+MIG.US,D,20220404,000000,22.6243,22.6691,22.6094,22.6691,1019.9671722884,0
+MIG.US,D,20220405,000000,22.4601,22.4601,22.4128,22.4128,16223.004955098,0
+MIG.US,D,20220406,000000,22.3208,22.3456,22.3208,22.3258,13040.506398805,0
+MIG.US,D,20220407,000000,22.261,22.261,22.2212,22.2565,15401.001854672,0
+MIG.US,D,20220408,000000,22.1168,22.1168,22.1168,22.1168,3.0146812974042,0
+MIG.US,D,20220411,000000,21.979,21.979,21.979,21.979,3.0146812974042,0
+MIG.US,D,20220412,000000,22.0123,22.0329,22.0123,22.0329,170.83194018624,0
+MIG.US,D,20220413,000000,22.0998,22.0998,22.0998,22.0998,1.0048937658014,0
+MIG.US,D,20220414,000000,21.9277,21.9277,21.9277,21.9277,6.0293625948083,0
+MIG.US,D,20220418,000000,21.8087,21.8087,21.8087,21.8087,1.0048937658014,0
+MIG.US,D,20220419,000000,21.6541,21.6675,21.6541,21.6675,979.77142165635,0
+MIG.US,D,20220420,000000,21.8133,21.8133,21.8133,21.8133,2.0097875316028,0
+MIG.US,D,20220421,000000,21.6399,21.6399,21.6399,21.6399,1.0048937658014,0
+MIG.US,D,20220422,000000,21.5943,21.6043,21.5943,21.6043,502.44688290069,0
+MIG.US,D,20220425,000000,21.7787,21.7787,21.7787,21.7787,2.0097875316028,0
+MIG.US,D,20220426,000000,21.7737,21.7737,21.7737,21.7737,2.0097875316028,0
+MIG.US,D,20220427,000000,21.6431,21.6431,21.6431,21.6431,2.0097875316028,0
+MIG.US,D,20220428,000000,21.6494,21.6494,21.6494,21.6494,2.0097875316028,0
+MIG.US,D,20220429,000000,21.4752,21.4752,21.4752,21.4752,2.0097875316028,0
+MIG.US,D,20220502,000000,21.3257,21.348,21.3257,21.348,2228.8543725475,0
+MIG.US,D,20220503,000000,21.4279,21.4279,21.4279,21.4279,2.0097875316028,0
+MIG.US,D,20220504,000000,21.4351,21.5896,21.4053,21.5896,247.20386638714,0
+MIG.US,D,20220505,000000,21.3157,21.3257,21.2958,21.3257,16203.911973548,0
+MIG.US,D,20220506,000000,21.2062,21.2659,21.1863,21.1963,17232.923189728,0
+MIG.US,D,20220509,000000,21.3057,21.3147,21.246,21.2635,7346.7783217739,0
+MIG.US,D,20220510,000000,21.3853,21.3853,21.3438,21.3438,203.99343445768,0
+MIG.US,D,20220511,000000,21.3903,21.3903,21.3903,21.3903,3.0146812974042,0
+MIG.US,D,20220512,000000,21.4019,21.4019,21.4019,21.4019,3.0146812974042,0
+MIG.US,D,20220513,000000,21.3754,21.3754,21.3351,21.3351,150.73406487021,0
+MIG.US,D,20220516,000000,21.3351,21.3505,21.3351,21.3505,57.278944650679,0
+MIG.US,D,20220517,000000,21.2759,21.2858,21.2759,21.2858,200.97875316028,0
+MIG.US,D,20220518,000000,21.3043,21.3043,21.3043,21.3043,3.0146812974042,0
+MIG.US,D,20220519,000000,21.3561,21.3561,21.3561,21.3561,3.0146812974042,0
+MIG.US,D,20220520,000000,21.4361,21.4361,21.4361,21.4361,3.0146812974042,0
+MIG.US,D,20220523,000000,21.3852,21.3852,21.3773,21.3773,209.01790328669,0
+MIG.US,D,20220524,000000,21.586,21.586,21.586,21.586,3.0146812974042,0
+MIG.US,D,20220525,000000,21.7237,21.7237,21.7237,21.7237,3.0146812974042,0
+MIG.US,D,20220526,000000,21.7611,21.7611,21.7611,21.7611,3.0146812974042,0
+MIG.US,D,20220527,000000,21.8331,21.8331,21.8331,21.8331,3.0146812974042,0
+MIG.US,D,20220531,000000,21.6972,21.6972,21.6972,21.6972,3.0146812974042,0
+MIG.US,D,20220601,000000,21.5695,21.5695,21.5695,21.5695,3.0146812974042,0
+MIG.US,D,20220602,000000,21.59,21.59,21.59,21.59,4.0195750632055,0
+MIG.US,D,20220603,000000,21.5247,21.5347,21.5247,21.5321,241.17450379233,0
+MIG.US,D,20220606,000000,21.4354,21.4354,21.4354,21.4354,1.0048937658014,0
+MIG.US,D,20220607,000000,21.5151,21.5151,21.5151,21.5151,1.0048937658014,0
+MIG.US,D,20220608,000000,21.4335,21.4335,21.4335,21.4335,4.0195750632055,0
+MIG.US,D,20220609,000000,21.3351,21.3351,21.3351,21.3351,2.0097875316028,0
+MIG.US,D,20220610,000000,21.2659,21.2659,21.1684,21.1684,200.97875316028,0
+MIG.US,D,20220613,000000,20.9076,20.9076,20.7916,20.7916,208.01300952089,0
+MIG.US,D,20220614,000000,20.7186,20.7186,20.6808,20.6808,200.97875316028,0
+MIG.US,D,20220615,000000,20.9306,20.9306,20.9306,20.9306,7.0342563606097,0
+MIG.US,D,20220616,000000,20.9251,20.9251,20.9251,20.9251,1.0048937658014,0
+MIG.US,D,20220617,000000,20.9569,20.9569,20.9569,20.9569,1.0048937658014,0
+MIG.US,D,20220621,000000,20.823,20.823,20.823,20.823,1.0048937658014,0
+MIG.US,D,20220622,000000,20.9115,20.9115,20.9115,20.9115,1.0048937658014,0
+MIG.US,D,20220623,000000,21.0072,21.0078,21.0072,21.0078,7094.5499865578,0
+MIG.US,D,20220624,000000,21.0336,21.0336,21.0336,21.0336,1.0048937658014,0
+MIG.US,D,20220627,000000,20.9176,20.9276,20.9027,20.9027,7216.1421322197,0
+MIG.US,D,20220628,000000,20.8878,20.8878,20.848,20.8781,1519.3993738917,0
+MIG.US,D,20220629,000000,20.9576,20.9576,20.9576,20.9576,2.0097875316028,0
+MIG.US,D,20220630,000000,21.0122,21.0122,21.0122,21.0122,2.0097875316028,0
+MIG.US,D,20220701,000000,21.1805,21.1805,21.1805,21.1805,31.0779399706,0
+MIG.US,D,20220705,000000,21.1718,21.1718,21.1718,21.1718,2.0050283852,0
+MIG.US,D,20220706,000000,21.1568,21.1568,21.092,21.092,378.9503648028,0
+MIG.US,D,20220707,000000,21.097,21.097,21.097,21.097,1.0025141926,0
+MIG.US,D,20220708,000000,21.062,21.062,21.062,21.062,9.0226277334,0
+MIG.US,D,20220711,000000,21.0839,21.0839,21.0839,21.0839,40.100567704,0
+MIG.US,D,20220712,000000,21.1114,21.1114,21.1114,21.1114,8.0201135408,0
+MIG.US,D,20220713,000000,21.1668,21.1668,21.1668,21.1668,8.0201135408,0
+MIG.US,D,20220714,000000,21.0928,21.0928,21.0928,21.0928,8.0201135408,0
+MIG.US,D,20220715,000000,21.1867,21.1867,21.1867,21.1867,8.0201135408,0
+MIG.US,D,20220718,000000,21.0902,21.0902,21.0902,21.0902,10.025141926,0
+MIG.US,D,20220719,000000,21.1365,21.1365,21.1365,21.1365,1.0025141926,0
+MIG.US,D,20220720,000000,21.127,21.127,21.127,21.127,8.0201135408,0
+MIG.US,D,20220721,000000,21.3025,21.3025,21.3025,21.3025,3.0075425778,0
+MIG.US,D,20220722,000000,21.4162,21.4558,21.4162,21.4558,200.50283852,0
+MIG.US,D,20220725,000000,21.3463,21.3463,21.3463,21.3463,8.0201135408,0
+MIG.US,D,20220726,000000,21.3862,21.3862,21.3393,21.3393,3419.5759109586,0
+MIG.US,D,20220727,000000,21.4509,21.4509,21.4509,21.4509,8.0201135408,0
+MIG.US,D,20220728,000000,21.6147,21.6157,21.6053,21.6053,2830.0975657098,0
+MIG.US,D,20220729,000000,21.6735,21.6735,21.6735,21.6735,8.0201135408,0
+MIG.US,D,20220801,000000,21.642,21.642,21.642,21.642,2.0050283852,0
+MIG.US,D,20220802,000000,21.4411,21.4411,21.4411,21.4411,94.2363341044,0
+MIG.US,D,20220803,000000,21.496,21.5945,21.496,21.5945,257.6461474982,0
+MIG.US,D,20220804,000000,21.6456,21.6456,21.6456,21.6456,1.0025141926,0
+MIG.US,D,20220805,000000,21.4459,21.4459,21.4459,21.4459,1.0025141926,0
+MIG.US,D,20220808,000000,21.485,21.485,21.485,21.485,3.0075425778,0
+MIG.US,D,20220809,000000,21.4064,21.4064,21.4064,21.4064,49.1231954374,0
+MIG.US,D,20220810,000000,21.5674,21.5674,21.5674,21.5674,2.0050283852,0
+MIG.US,D,20220811,000000,21.4361,21.4361,21.4361,21.4361,7.0175993482,0
+MIG.US,D,20220812,000000,21.5889,21.5889,21.5889,21.5889,2.0050283852,0
+MIG.US,D,20220815,000000,21.5758,21.6157,21.5758,21.5918,11948.966661599,0
+MIG.US,D,20220816,000000,21.5359,21.5359,21.5359,21.5359,1.0025141926,0
+MIG.US,D,20220817,000000,21.4019,21.4019,21.4019,21.4019,1.0025141926,0
+MIG.US,D,20220818,000000,21.4311,21.4311,21.4311,21.4311,1.0025141926,0
+MIG.US,D,20220819,000000,21.2665,21.2755,21.2665,21.2755,6514.3372235148,0
+MIG.US,D,20220822,000000,21.1468,21.1468,21.1468,21.1468,1.0025141926,0
+MIG.US,D,20220823,000000,21.1702,21.1702,21.1702,21.1702,1.0025141926,0
+MIG.US,D,20220824,000000,21.1269,21.1269,21.1269,21.1269,1.0025141926,0
+MIG.US,D,20220825,000000,21.2772,21.2772,21.2772,21.2772,1.0025141926,0
+MIG.US,D,20220826,000000,21.1762,21.1762,21.1762,21.1762,1.0025141926,0
+MIG.US,D,20220829,000000,21.0571,21.0571,21.0571,21.0571,1.0025141926,0
+MIG.US,D,20220830,000000,21.0571,21.0772,21.0571,21.0772,4238.6300063128,0
+MIG.US,D,20220831,000000,20.9972,20.9972,20.9281,20.9281,39546.177355492,0
+MIG.US,D,20220901,000000,20.7778,20.7976,20.7778,20.7976,101.2539334526,0
+MIG.US,D,20220902,000000,20.8138,20.8138,20.8138,20.8138,4.0100567704,0
+MIG.US,D,20220906,000000,20.668,20.668,20.6089,20.6089,297.7467152022,0
+MIG.US,D,20220907,000000,20.7977,20.8075,20.7877,20.8075,5825.6099731986,0
+MIG.US,D,20220908,000000,20.7706,20.7706,20.7706,20.7706,7.0175993482,0
+MIG.US,D,20220909,000000,20.8055,20.8055,20.8055,20.8055,2.0050283852,0
+MIG.US,D,20220912,000000,20.7726,20.7726,20.7726,20.7726,6.0150851556,0
+MIG.US,D,20220913,000000,20.7977,20.7977,20.64,20.64,6.0150851556,0
+MIG.US,D,20220914,000000,20.7071,20.7071,20.7071,20.7071,6.0150851556,0
+MIG.US,D,20220915,000000,20.635,20.635,20.635,20.635,6.0150851556,0
+MIG.US,D,20220916,000000,20.618,20.618,20.618,20.618,6.0150851556,0
+MIG.US,D,20220919,000000,20.6182,20.6182,20.5882,20.5982,6616.59367116,0
+MIG.US,D,20220920,000000,20.4885,20.4885,20.4885,20.4885,6.0150851556,0
+MIG.US,D,20220921,000000,20.5154,20.5154,20.5154,20.5154,6.0150851556,0
+MIG.US,D,20220922,000000,20.3355,20.3355,20.3355,20.3355,6.0150851556,0
+MIG.US,D,20220923,000000,20.2763,20.2763,20.2763,20.2763,49.1231954374,0
+MIG.US,D,20220926,000000,20.2192,20.2192,19.9958,19.9958,3073.7085145116,0
+MIG.US,D,20220927,000000,19.7921,19.7921,19.7921,19.7921,6.0150851556,0
+MIG.US,D,20220928,000000,20.0513,20.0513,20.0513,20.0513,6.0150851556,0
+MIG.US,D,20220929,000000,19.9183,19.9183,19.9183,19.9183,6.0150851556,0
+MIG.US,D,20220930,000000,19.9,19.9,19.8871,19.8871,251.6310623426,0
+MIG.US,D,20221003,000000,20.0902,20.0902,20.0902,20.0902,2,0
+MIG.US,D,20221004,000000,20.1979,20.1979,20.1979,20.1979,31,0
+MIG.US,D,20221005,000000,20.03,20.077,20.03,20.077,306,0
+MIG.US,D,20221006,000000,20.0419,20.0419,20.0419,20.0419,31,0
+MIG.US,D,20221007,000000,19.96,19.96,19.9098,19.9098,484,0
+MIG.US,D,20221010,000000,19.8,19.8,19.8,19.8,3,0
+MIG.US,D,20221011,000000,19.75,19.757,19.75,19.757,7034,0
+MIG.US,D,20221012,000000,19.74,19.76,19.7248,19.7248,5100,0
+MIG.US,D,20221013,000000,19.49,19.74,19.49,19.7304,29488,0
+MIG.US,D,20221014,000000,19.5966,19.5966,19.5966,19.5966,1,0
+MIG.US,D,20221017,000000,19.719,19.72,19.667,19.667,438,0
+MIG.US,D,20221018,000000,19.74,19.7704,19.74,19.7704,342,0
+MIG.US,D,20221019,000000,19.5807,19.5807,19.5807,19.5807,100,0
+MIG.US,D,20221020,000000,19.4603,19.4603,19.4603,19.4603,3,0
+MIG.US,D,20221021,000000,19.54,19.54,19.5248,19.5248,132,0
+MIG.US,D,20221024,000000,19.5098,19.5098,19.5098,19.5098,1,0
+MIG.US,D,20221025,000000,19.6883,19.6883,19.6883,19.6883,3,0
+MIG.US,D,20221026,000000,19.7511,19.7511,19.7511,19.7511,3,0
+MIG.US,D,20221027,000000,19.81,19.81,19.81,19.81,3,0
+MIG.US,D,20221028,000000,19.832,19.832,19.832,19.832,37,0
+MIG.US,D,20221031,000000,19.7357,19.7357,19.7357,19.7357,1,0
+MIG.US,D,20221101,000000,19.7906,19.7906,19.7906,19.7906,3,0
+MIG.US,D,20221102,000000,19.79,19.79,19.79,19.79,3,0
+MIG.US,D,20221103,000000,19.6,19.69,19.56,19.6598,557,0
+MIG.US,D,20221104,000000,19.7096,19.7096,19.7096,19.7096,3,0
+MIG.US,D,20221107,000000,19.6647,19.6647,19.6647,19.6647,1,0
+MIG.US,D,20221108,000000,19.728,19.728,19.728,19.728,2,0
+MIG.US,D,20221109,000000,19.7102,19.7102,19.7102,19.7102,3,0
+MIG.US,D,20221110,000000,20.171,20.18,20.15,20.18,13954,0
+MIG.US,D,20221111,000000,20.2294,20.2294,20.2294,20.2294,4,0
+MIG.US,D,20221114,000000,20.2,20.21,20.1716,20.1716,10986,0
+MIG.US,D,20221115,000000,20.3835,20.3835,20.3835,20.3835,1,0
+MIG.US,D,20221116,000000,20.5002,20.5002,20.5002,20.5002,1,0
+MIG.US,D,20221117,000000,20.389,20.4375,20.389,20.4375,2353,0
+MIG.US,D,20221118,000000,20.45,20.45,20.4335,20.4335,198,0
+MIG.US,D,20221121,000000,20.4298,20.4298,20.4298,20.4298,1,0
+MIG.US,D,20221122,000000,20.5524,20.5524,20.5524,20.5524,1,0
+MIG.US,D,20221123,000000,20.6662,20.6662,20.6662,20.6662,1,0
+MIG.US,D,20221125,000000,20.6952,20.6952,20.6952,20.6952,1,0
+MIG.US,D,20221128,000000,20.64,20.64,20.615,20.615,533,0
+MIG.US,D,20221129,000000,20.58,20.58,20.555,20.555,167,0
+MIG.US,D,20221130,000000,20.7268,20.7268,20.7268,20.7268,10,0
+MIG.US,D,20221201,000000,20.8991,20.8991,20.8991,20.8991,10,0
+MIG.US,D,20221202,000000,20.9782,20.9782,20.9782,20.9782,10,0
+MIG.US,D,20221205,000000,20.89,20.89,20.85,20.851,318,0
+MIG.US,D,20221206,000000,20.8992,20.8992,20.8992,20.8992,1,0
+MIG.US,D,20221207,000000,21.0716,21.0716,21.0716,21.0716,3,0
+MIG.US,D,20221208,000000,21.041,21.041,21.041,21.041,26,0
+MIG.US,D,20221209,000000,20.9526,20.9526,20.9526,20.9526,1,0
+MIG.US,D,20221212,000000,20.9345,20.9345,20.9345,20.9345,2,0
+MIG.US,D,20221213,000000,21.15,21.1501,21.0792,21.0792,2426,0
+MIG.US,D,20221214,000000,21.11,21.1118,21.11,21.1118,118,0
+MIG.US,D,20221215,000000,21.1298,21.1298,21.1298,21.1298,8,0
+MIG.US,D,20221216,000000,21.0671,21.0671,21.0671,21.0671,4,0
+MIG.US,D,20221219,000000,20.9,20.922,20.9,20.922,561,0
+MIG.US,D,20221220,000000,20.73,20.7561,20.73,20.7561,368,0
+MIG.US,D,20221221,000000,20.8711,20.8711,20.8711,20.8711,2,0
+MIG.US,D,20221222,000000,20.8793,20.8793,20.8793,20.8793,2,0
+MIG.US,D,20221223,000000,20.815,20.815,20.815,20.815,2,0
+MIG.US,D,20221227,000000,20.6287,20.6287,20.6287,20.6287,1,0
+MIG.US,D,20221228,000000,20.5282,20.5282,20.5282,20.5282,1,0
+MIG.US,D,20221229,000000,20.6218,20.6218,20.6218,20.6218,1,0
+MIG.US,D,20221230,000000,20.56,20.56,20.53,20.54,490,0
+MIG.US,D,20230103,000000,20.6278,20.6278,20.6278,20.6278,4,0
+MIG.US,D,20230104,000000,20.7452,20.7452,20.7452,20.7452,1,0
+MIG.US,D,20230105,000000,20.7305,20.7305,20.7305,20.7305,2,0
+MIG.US,D,20230106,000000,21.0002,21.0002,21.0002,21.0002,1,0
+MIG.US,D,20230109,000000,21.0466,21.0466,21.0466,21.0466,1,0
+MIG.US,D,20230110,000000,21.0105,21.0105,21.0105,21.0105,1,0
+MIG.US,D,20230111,000000,21.1369,21.1369,21.1369,21.1369,19304,0
+MIG.US,D,20230112,000000,21.13,21.313,21.13,21.313,15171,0
+MIG.US,D,20230113,000000,21.2784,21.2784,21.2784,21.2784,1,0
+MIG.US,D,20230117,000000,21.2329,21.2329,21.2329,21.2329,1,0
+MIG.US,D,20230118,000000,21.48,21.48,21.4557,21.4557,753,0
+MIG.US,D,20230119,000000,21.38,21.417,21.38,21.417,8350,0
+MIG.US,D,20230120,000000,21.31,21.3499,21.31,21.3499,2246,0
+MIG.US,D,20230123,000000,21.32,21.3383,21.31,21.31,846,0
+MIG.US,D,20230124,000000,21.32,21.3968,21.32,21.3968,158,0
+MIG.US,D,20230125,000000,21.4004,21.4004,21.4004,21.4004,1,0
+MIG.US,D,20230126,000000,21.38,21.43,21.33,21.39,10000,0
+MIG.US,D,20230127,000000,21.32,21.3582,21.32,21.3582,118,0
+MIG.US,D,20230130,000000,21.2889,21.2889,21.2889,21.2889,1,0
+MIG.US,D,20230131,000000,21.4113,21.4113,21.4113,21.4113,15,0
+MIG.US,D,20230201,000000,21.5034,21.5034,21.5034,21.5034,1,0
+MIG.US,D,20230202,000000,21.5354,21.5354,21.5354,21.5354,1,0
+MIG.US,D,20230203,000000,21.39,21.4,21.3551,21.3551,336,0
+MIG.US,D,20230206,000000,21.21,21.21,21.19,21.19,56856,0
+MIG.US,D,20230207,000000,21.1578,21.1578,21.1578,21.1578,9,0
+MIG.US,D,20230208,000000,21.16,21.16,21.16,21.16,2,0
+MIG.US,D,20230209,000000,21.0443,21.0443,21.0443,21.0443,1,0
+MIG.US,D,20230210,000000,20.9389,20.9389,20.9389,20.9389,1,0
+MIG.US,D,20230213,000000,20.97,20.99,20.97,20.9759,15258,0
+MIG.US,D,20230214,000000,20.89,20.95,20.89,20.9434,21850,0
+MIG.US,D,20230215,000000,20.88,20.89,20.8712,20.8712,1027,0
+MIG.US,D,20230216,000000,20.7675,20.7675,20.7675,20.7675,1,0
+MIG.US,D,20230217,000000,20.8201,20.8201,20.8201,20.8201,1,0
+MIG.US,D,20230221,000000,20.62,20.62,20.6011,20.6011,21490,0
+MIG.US,D,20230222,000000,20.68,20.69,20.63,20.64,13314,0
+MIG.US,D,20230223,000000,20.7422,20.7422,20.7422,20.7422,1,0
+MIG.US,D,20230224,000000,20.648,20.648,20.648,20.648,1,0
+MIG.US,D,20230227,000000,20.6461,20.6461,20.6461,20.6461,3,0
+MIG.US,D,20230228,000000,20.6398,20.6398,20.6398,20.6398,1,0
+MIG.US,D,20230301,000000,20.68,20.68,20.48,20.48,1,0
+MIG.US,D,20230302,000000,20.474,20.474,20.474,20.474,1,0
+MIG.US,D,20230303,000000,20.62,20.6552,20.62,20.6552,296,0
+MIG.US,D,20230306,000000,20.689,20.69,20.61,20.61,501,0
+MIG.US,D,20230307,000000,20.5604,20.5604,20.5604,20.5604,1,0
+MIG.US,D,20230308,000000,20.5209,20.5209,20.5209,20.5209,10,0
+MIG.US,D,20230309,000000,20.5349,20.5349,20.5349,20.5349,2,0
+MIG.US,D,20230310,000000,20.75,20.75,20.73,20.747,454,0
+MIG.US,D,20230313,000000,20.75,20.7611,20.75,20.7611,1,0
+MIG.US,D,20230314,000000,20.7037,20.7037,20.7037,20.7037,1,0
+MIG.US,D,20230315,000000,20.77,20.8013,20.77,20.8013,101,0
+MIG.US,D,20230316,000000,20.6975,20.6975,20.6975,20.6975,1,0
+MIG.US,D,20230317,000000,20.7789,20.7789,20.7789,20.7789,1,0
+MIG.US,D,20230320,000000,20.7494,20.7494,20.7494,20.7494,1,0
+MIG.US,D,20230321,000000,20.87,20.88,20.86,20.8612,17935,0
+MIG.US,D,20230322,000000,20.86,20.9894,20.86,20.9894,1234,0
+MIG.US,D,20230323,000000,21.0371,21.0371,21.0371,21.0371,1,0
+MIG.US,D,20230324,000000,21.07,21.07,21.0656,21.0656,280,0
+MIG.US,D,20230327,000000,20.95,20.96,20.8754,20.8754,204,0
+MIG.US,D,20230328,000000,20.8407,20.8407,20.8407,20.8407,3,0
+MIG.US,D,20230329,000000,20.91,20.9158,20.91,20.9158,10000,0
+MIG.US,D,20230330,000000,20.96,20.96,20.9552,20.9552,1928,0
+MIG.US,D,20230331,000000,21.05,21.1091,21.03,21.1091,6823,0
+MIG.US,D,20230403,000000,21.1,21.1207,21.1,21.1207,101,0
+MIG.US,D,20230404,000000,21.1438,21.1438,21.1438,21.1438,75,0
+MIG.US,D,20230405,000000,21.195,21.195,21.1911,21.1911,1064,0
+MIG.US,D,20230406,000000,21.22,21.22,21.18,21.18,1000,0
+MIG.US,D,20230410,000000,21.08,21.0956,21.08,21.0956,170,0
+MIG.US,D,20230411,000000,21.0959,21.0959,21.0959,21.0959,2,0
+MIG.US,D,20230412,000000,21.169,21.169,21.0694,21.0694,1153,0
+MIG.US,D,20230413,000000,21.13,21.1305,21.1,21.1098,1281,0
+MIG.US,D,20230414,000000,21.065,21.065,21.065,21.065,1,0
+MIG.US,D,20230417,000000,20.967,20.967,20.967,20.967,10,0
+MIG.US,D,20230418,000000,21.0168,21.0168,21.015,21.015,453,0
+MIG.US,D,20230419,000000,20.95,20.95,20.94,20.94,1135,0
+MIG.US,D,20230420,000000,20.9953,20.9953,20.9953,20.9953,89,0
+MIG.US,D,20230421,000000,20.96,21.0132,20.96,21.0132,350,0
+MIG.US,D,20230424,000000,21.0879,21.0879,21.0879,21.0879,5,0
+MIG.US,D,20230425,000000,21.18,21.1817,21.18,21.1817,842,0
+MIG.US,D,20230426,000000,21.0916,21.1025,21.0916,21.1025,278,0
+MIG.US,D,20230427,000000,21.0357,21.0357,21.0357,21.0357,2,0
+MIG.US,D,20230428,000000,21.1643,21.1643,21.1643,21.1643,2,0
+MIG.US,D,20230501,000000,21.01,21.01,20.8487,20.8487,400,0
+MIG.US,D,20230502,000000,21,21.0214,21,21.0214,690,0
+MIG.US,D,20230503,000000,21.058,21.058,21.058,21.058,55,0
+MIG.US,D,20230504,000000,21.049,21.08,21.0399,21.0399,29704,0
+MIG.US,D,20230505,000000,20.9757,20.9757,20.9757,20.9757,1,0
+MIG.US,D,20230508,000000,20.87,20.87,20.8643,20.8643,102,0
+MIG.US,D,20230509,000000,20.88,20.88,20.88,20.88,1,0
+MIG.US,D,20230510,000000,21.005,21.005,21.005,21.005,100,0
+MIG.US,D,20230511,000000,21.07,21.07,21.07,21.07,1,0
+MIG.US,D,20230512,000000,20.9639,20.9639,20.9639,20.9639,1,0
+MIG.US,D,20230515,000000,20.89,20.89,20.89,20.89,91,0
+MIG.US,D,20230516,000000,20.8099,20.8396,20.8099,20.835,1883,0
+MIG.US,D,20230517,000000,20.7894,20.7894,20.7894,20.7894,1,0
+MIG.US,D,20230518,000000,20.75,20.75,20.74,20.74,597,0
+MIG.US,D,20230519,000000,20.695,20.695,20.695,20.695,22,0
+MIG.US,D,20230522,000000,20.6915,20.72,20.6915,20.7,2199,0
+MIG.US,D,20230523,000000,20.74,20.74,20.74,20.74,4047,0
+MIG.US,D,20230524,000000,20.6815,20.6815,20.6815,20.6815,1,0
+MIG.US,D,20230525,000000,20.63,20.6499,20.61,20.61,21873,0
+MIG.US,D,20230526,000000,20.68,20.68,20.665,20.665,1664,0
+MIG.US,D,20230530,000000,20.7716,20.7716,20.7716,20.7716,1,0
+MIG.US,D,20230531,000000,20.81,20.848,20.81,20.848,785,0
+MIG.US,D,20230601,000000,20.81,20.81,20.81,20.81,1,0
+MIG.US,D,20230602,000000,20.76,20.76,20.76,20.76,25,0
+MIG.US,D,20230605,000000,20.78,20.78,20.73,20.73,1137,0
+MIG.US,D,20230606,000000,20.72,20.73,20.72,20.73,41657,0
+MIG.US,D,20230607,000000,20.6,20.6,20.6,20.6,1,0
+MIG.US,D,20230608,000000,20.695,20.705,20.68,20.705,12129,0
+MIG.US,D,20230609,000000,20.655,20.655,20.655,20.655,1,0
+MIG.US,D,20230612,000000,20.7,20.7,20.7,20.7,1,0
+MIG.US,D,20230613,000000,20.64,20.64,20.64,20.64,92,0
+MIG.US,D,20230614,000000,20.68,20.68,20.67,20.67,18244,0
+MIG.US,D,20230615,000000,20.77,20.8,20.76,20.8,10925,0
+MIG.US,D,20230616,000000,20.7897,20.7897,20.74,20.78,1970,0
+MIG.US,D,20230620,000000,20.83,20.83,20.83,20.83,16150,0
+MIG.US,D,20230621,000000,20.815,20.815,20.815,20.815,1,0
+MIG.US,D,20230622,000000,20.73,20.73,20.73,20.73,1,0
+MIG.US,D,20230623,000000,20.78,20.78,20.76,20.765,1191,0
+MIG.US,D,20230626,000000,20.79,20.795,20.79,20.795,505,0
+MIG.US,D,20230627,000000,20.76,20.76,20.76,20.76,1,0
+MIG.US,D,20230628,000000,20.8351,20.8351,20.8351,20.8351,1,0
+MIG.US,D,20230629,000000,20.7,20.7,20.7,20.7,1,0
+MIG.US,D,20230630,000000,20.8125,20.8308,20.8125,20.8308,400,0
+MIG.US,D,20230703,000000,20.73,20.73,20.73,20.73,1,0
+MIG.US,D,20230705,000000,20.615,20.615,20.615,20.615,2,0
+MIG.US,D,20230706,000000,20.48,20.48,20.48,20.48,34,0
+MIG.US,D,20230707,000000,20.48,20.48,20.48,20.48,1,0
+MIG.US,D,20230710,000000,20.555,20.555,20.555,20.555,2,0
+MIG.US,D,20230711,000000,20.6201,20.6201,20.6201,20.6201,4,0
+MIG.US,D,20230712,000000,20.7825,20.7825,20.7825,20.7825,1,0
+MIG.US,D,20230713,000000,20.89,20.89,20.89,20.89,1,0
+MIG.US,D,20230714,000000,20.84,20.8499,20.765,20.765,1916,0
+MIG.US,D,20230717,000000,20.74,20.84,20.73,20.79,4324,0
+MIG.US,D,20230718,000000,20.86,20.86,20.85,20.85,4969,0
+MIG.US,D,20230719,000000,20.92,20.92,20.92,20.92,1,0
+MIG.US,D,20230720,000000,20.825,20.825,20.825,20.825,1,0
+MIG.US,D,20230721,000000,20.86,20.86,20.86,20.86,120,0
+MIG.US,D,20230724,000000,20.84,20.84,20.84,20.84,284,0
+MIG.US,D,20230725,000000,20.81,20.815,20.81,20.815,226,0
+MIG.US,D,20230726,000000,20.89,20.895,20.89,20.895,11401,0
+MIG.US,D,20230727,000000,20.6919,20.7137,20.6919,20.7137,21355,0
+MIG.US,D,20230728,000000,20.8,20.84,20.8,20.82,396,0
+MIG.US,D,20230731,000000,20.87,20.87,20.8508,20.8508,213,0
+MIG.US,D,20230801,000000,20.635,20.635,20.635,20.635,2,0
+MIG.US,D,20230802,000000,20.58,20.58,20.55,20.55,1296,0
+MIG.US,D,20230803,000000,20.4207,20.4207,20.4207,20.4207,2,0
+MIG.US,D,20230804,000000,20.5881,20.5881,20.5881,20.5881,1,0
+MIG.US,D,20230807,000000,20.55,20.55,20.55,20.55,1,0
+MIG.US,D,20230808,000000,20.585,20.61,20.585,20.61,809,0
+MIG.US,D,20230809,000000,20.62,20.62,20.62,20.62,106,0
+MIG.US,D,20230810,000000,20.5207,20.5207,20.5207,20.5207,2,0
+MIG.US,D,20230811,000000,20.475,20.475,20.475,20.475,3,0
+MIG.US,D,20230814,000000,20.46,20.46,20.445,20.445,357,0
+MIG.US,D,20230815,000000,20.385,20.385,20.385,20.385,105,0
+MIG.US,D,20230816,000000,20.31,20.31,20.31,20.31,116,0
+MIG.US,D,20230817,000000,20.264,20.264,20.264,20.264,4,0
+MIG.US,D,20230818,000000,20.33,20.33,20.33,20.33,2,0
+MIG.US,D,20230821,000000,20.27,20.27,20.2105,20.2108,1735,0
+MIG.US,D,20230822,000000,20.27,20.27,20.27,20.27,2,0
+MIG.US,D,20230823,000000,20.43,20.48,20.43,20.48,321,0
+MIG.US,D,20230824,000000,20.42,20.42,20.41,20.41,299,0
+MIG.US,D,20230825,000000,20.43,20.43,20.43,20.43,1,0
+MIG.US,D,20230828,000000,20.4807,20.4807,20.4807,20.4807,4,0
+MIG.US,D,20230829,000000,20.6,20.61,20.6,20.61,1652,0
+MIG.US,D,20230830,000000,20.585,20.585,20.585,20.585,4,0
+MIG.US,D,20230831,000000,20.65,20.65,20.6282,20.6282,678,0
+MIG.US,D,20230901,000000,20.45,20.45,20.45,20.45,4,0
+MIG.US,D,20230905,000000,20.3686,20.3686,20.33,20.33,720,0
+MIG.US,D,20230906,000000,20.28,20.32,20.28,20.295,20612,0
+MIG.US,D,20230907,000000,20.37,20.37,20.37,20.37,1,0
+MIG.US,D,20230908,000000,20.39,20.39,20.39,20.39,4,0
+MIG.US,D,20230911,000000,20.365,20.365,20.365,20.365,2,0
+MIG.US,D,20230912,000000,20.315,20.39,20.315,20.35,769,0
+MIG.US,D,20230913,000000,20.38,20.38,20.38,20.38,44,0
+MIG.US,D,20230914,000000,20.365,20.365,20.365,20.365,44,0
+MIG.US,D,20230915,000000,20.34,20.34,20.34,20.34,44,0
+MIG.US,D,20230918,000000,20.3549,20.365,20.3549,20.365,316,0
+MIG.US,D,20230919,000000,20.32,20.32,20.32,20.32,7583,0
+MIG.US,D,20230920,000000,20.3307,20.3307,20.3307,20.3307,2,0
+MIG.US,D,20230921,000000,20.2016,20.2016,20.2016,20.2016,1,0
+MIG.US,D,20230922,000000,20.285,20.285,20.285,20.285,44,0
+MIG.US,D,20230925,000000,20.165,20.2,20.165,20.1678,6147,0
+MIG.US,D,20230926,000000,20.12,20.12,20.12,20.12,44,0
+MIG.US,D,20230927,000000,20.04,20.04,20.04,20.04,44,0
+MIG.US,D,20230928,000000,20.0732,20.0732,20.0732,20.0732,44,0
+MIG.US,D,20230929,000000,20.0553,20.0553,20.0553,20.0553,44,0
+MIG.US,D,20231002,000000,19.845,19.8549,19.845,19.8549,10925,0
+MIG.US,D,20231003,000000,19.68,19.68,19.68,19.68,44,0
+MIG.US,D,20231004,000000,19.82,19.82,19.82,19.82,1,0
+MIG.US,D,20231005,000000,19.8,19.8,19.8,19.8,1,0
+MIG.US,D,20231006,000000,19.78,19.78,19.75,19.7555,14110,0
+MIG.US,D,20231009,000000,19.925,19.925,19.925,19.925,4,0
+MIG.US,D,20231010,000000,19.925,19.925,19.925,19.925,2,0
+MIG.US,D,20231011,000000,20.005,20.005,20.005,20.005,2,0
+MIG.US,D,20231012,000000,19.88,19.88,19.8659,19.8659,6042,0
+MIG.US,D,20231013,000000,19.935,19.935,19.935,19.935,1,0
+MIG.US,D,20231016,000000,19.843,19.843,19.843,19.843,2,0
+MIG.US,D,20231017,000000,19.7202,19.7202,19.7202,19.7202,2,0
+MIG.US,D,20231018,000000,19.5915,19.5915,19.5915,19.5915,2,0
+MIG.US,D,20231019,000000,19.5161,19.5161,19.5161,19.5161,2,0
+MIG.US,D,20231020,000000,19.577,19.577,19.577,19.577,2,0
+MIG.US,D,20231023,000000,19.67,19.67,19.67,19.67,32,0
+MIG.US,D,20231024,000000,19.75,19.75,19.75,19.75,2,0
+MIG.US,D,20231025,000000,19.63,19.63,19.63,19.63,2,0
+MIG.US,D,20231026,000000,19.7339,19.7339,19.7339,19.7339,1,0
+MIG.US,D,20231027,000000,19.7,19.7,19.7,19.7,2,0
+MIG.US,D,20231030,000000,19.665,19.665,19.665,19.665,1,0
+MIG.US,D,20231031,000000,19.67,19.67,19.6667,19.6667,3525,0
+MIG.US,D,20231101,000000,19.77,19.77,19.77,19.77,1,0
+MIG.US,D,20231102,000000,19.935,19.935,19.935,19.935,1,0
+MIG.US,D,20231103,000000,20.025,20.025,20.025,20.025,1,0
+MIG.US,D,20231106,000000,19.94,19.94,19.94,19.94,1,0
+MIG.US,D,20231107,000000,20.08,20.08,20.055,20.055,500,0
+MIG.US,D,20231108,000000,20.1154,20.1154,20.1154,20.1154,12,0
+MIG.US,D,20231109,000000,19.98,19.98,19.98,19.98,1,0
+MIG.US,D,20231110,000000,20.06,20.06,20.06,20.06,1,0
+MIG.US,D,20231113,000000,20.0237,20.06,20.0237,20.06,501,0
+MIG.US,D,20231114,000000,20.28,20.305,20.28,20.305,705,0
+MIG.US,D,20231115,000000,20.225,20.225,20.225,20.225,5,0
+MIG.US,D,20231116,000000,20.3482,20.3482,20.3482,20.3482,1,0
+MIG.US,D,20231117,000000,20.395,20.395,20.395,20.395,1,0
+MIG.US,D,20231120,000000,20.455,20.455,20.455,20.455,35,0
+MIG.US,D,20231121,000000,20.4551,20.4551,20.4551,20.4551,1,0
+MIG.US,D,20231122,000000,20.515,20.515,20.515,20.515,3,0
+MIG.US,D,20231124,000000,20.4582,20.4582,20.4582,20.4582,1,0
+MIG.US,D,20231127,000000,20.568,20.568,20.568,20.568,1,0
+MIG.US,D,20231128,000000,20.6412,20.6412,20.6412,20.6412,1,0
+MIG.US,D,20231129,000000,20.7703,20.7703,20.7703,20.7703,72,0
+MIG.US,D,20231130,000000,20.6907,20.6907,20.6907,20.6907,1,0
+MIG.US,D,20231201,000000,20.8045,20.8045,20.8045,20.8045,1,0
+MIG.US,D,20231204,000000,20.7406,20.7406,20.7406,20.7406,1,0
+MIG.US,D,20231205,000000,20.8493,20.8493,20.8493,20.8493,2,0
+MIG.US,D,20231206,000000,20.8964,20.8964,20.8964,20.8964,8,0
+MIG.US,D,20231207,000000,20.915,20.915,20.915,20.915,1,0
+MIG.US,D,20231208,000000,20.8347,20.8347,20.8347,20.8347,6,0
+MIG.US,D,20231211,000000,20.82,20.825,20.82,20.825,6502,0
+MIG.US,D,20231212,000000,20.8289,20.92,20.8289,20.91,4593,0
+MIG.US,D,20231213,000000,21.1959,21.1959,21.1959,21.1959,1,0
+MIG.US,D,20231214,000000,21.3748,21.3748,21.3748,21.3748,1,0
+MIG.US,D,20231215,000000,21.35,21.35,21.35,21.35,1,0
+MIG.US,D,20231218,000000,21.33,21.33,21.295,21.295,219,0
+MIG.US,D,20231219,000000,21.3161,21.3161,21.3161,21.3161,3,0
+MIG.US,D,20231220,000000,21.36,21.3711,21.36,21.3711,406,0
+MIG.US,D,20231221,000000,21.42,21.42,21.375,21.375,617,0
+MIG.US,D,20231222,000000,21.355,21.39,21.355,21.375,1790,0
+MIG.US,D,20231226,000000,21.395,21.395,21.395,21.395,1,0
+MIG.US,D,20231227,000000,21.49,21.49,21.44,21.4477,2141,0
+MIG.US,D,20231228,000000,21.42,21.42,21.42,21.42,647,0
+MIG.US,D,20231229,000000,21.3752,21.3752,21.3752,21.3752,4,0
+MIG.US,D,20240102,000000,21.26,21.26,21.26,21.26,6,0
+MIG.US,D,20240103,000000,21.165,21.23,21.165,21.23,350,0
+MIG.US,D,20240104,000000,21.145,21.145,21.145,21.145,1,0
+MIG.US,D,20240105,000000,21.1988,21.1988,21.1134,21.1134,109,0
+MIG.US,D,20240108,000000,21.2189,21.2189,21.2189,21.2189,1,0
+MIG.US,D,20240109,000000,21.25,21.25,21.25,21.25,31,0
+MIG.US,D,20240110,000000,21.27,21.27,21.245,21.245,1875,0
+MIG.US,D,20240111,000000,21.26,21.3456,21.26,21.3456,351,0
+MIG.US,D,20240112,000000,21.4,21.4,21.3965,21.3965,193,0
+MIG.US,D,20240116,000000,21.3002,21.3002,21.2413,21.2413,173,0
+MIG.US,D,20240117,000000,21.2048,21.2048,21.2048,21.2048,322,0
+MIG.US,D,20240118,000000,21.165,21.165,21.165,21.165,4,0
+MIG.US,D,20240119,000000,21.15,21.1797,21.13,21.1797,5697,0
+MIG.US,D,20240122,000000,21.2686,21.2686,21.22,21.22,57658,0
+MIG.US,D,20240123,000000,21.1728,21.1728,21.1728,21.1728,30,0
+MIG.US,D,20240124,000000,21.15,21.16,21.14,21.14,1937,0
+MIG.US,D,20240125,000000,21.255,21.255,21.255,21.255,30,0
+MIG.US,D,20240126,000000,21.2245,21.2245,21.2245,21.2245,30,0
+MIG.US,D,20240129,000000,21.26,21.3003,21.26,21.3003,461,0
+MIG.US,D,20240130,000000,21.3,21.3308,21.3,21.3308,660,0
+MIG.US,D,20240131,000000,21.44,21.44,21.3642,21.3642,5742,0
+MIG.US,D,20240201,000000,21.4132,21.4132,21.4132,21.4132,30,0
+MIG.US,D,20240202,000000,21.2,21.28,21.2,21.28,550,0
+MIG.US,D,20240205,000000,21.1161,21.1161,21.1161,21.1161,4,0
+MIG.US,D,20240206,000000,21.21,21.215,21.21,21.215,328,0
+MIG.US,D,20240207,000000,21.1748,21.1748,21.1748,21.1748,13,0
+MIG.US,D,20240208,000000,21.13,21.13,21.13,21.13,1373,0
+MIG.US,D,20240209,000000,21.07,21.07,21.07,21.07,11,0
+MIG.US,D,20240212,000000,21.0375,21.075,21.0375,21.075,508,0
+MIG.US,D,20240213,000000,20.895,20.895,20.895,20.895,5,0
+MIG.US,D,20240214,000000,20.9751,20.9751,20.9751,20.9751,2,0
+MIG.US,D,20240215,000000,21.0252,21.0252,21.0252,21.0252,4,0
+MIG.US,D,20240216,000000,20.9409,20.9766,20.9409,20.9766,100,0
+MIG.US,D,20240220,000000,21,21.03,20.98,21.0209,7670,0
+MIG.US,D,20240221,000000,20.9998,20.9998,20.9998,20.9998,4,0
+MIG.US,D,20240222,000000,21.04,21.04,21.007,21.007,137,0
+MIG.US,D,20240223,000000,21.07,21.07,21.07,21.07,30,0
+MIG.US,D,20240226,000000,21.03,21.03,21.01,21.01,681,0
+MIG.US,D,20240227,000000,20.9963,20.9963,20.9882,20.99,1081,0
+MIG.US,D,20240228,000000,20.9901,20.9901,20.9901,20.9901,1,0
+MIG.US,D,20240229,000000,21.0075,21.0075,21.0075,21.0075,4,0
+MIG.US,D,20240301,000000,20.95,21,20.95,21,2402,0
+MIG.US,D,20240304,000000,20.9893,20.9893,20.9893,20.9893,4,0
+MIG.US,D,20240305,000000,21.07,21.0702,21.07,21.0702,6893,0
+MIG.US,D,20240306,000000,21.11,21.11,21.11,21.11,4,0
+MIG.US,D,20240307,000000,21.13,21.1304,21.13,21.1304,2750,0
+MIG.US,D,20240308,000000,21.18,21.18,21.18,21.18,27,0
+MIG.US,D,20240311,000000,21.2,21.2,21.18,21.18,717,0
+MIG.US,D,20240312,000000,21.1351,21.1351,21.1351,21.1351,10,0
+MIG.US,D,20240313,000000,21.1365,21.1365,21.1365,21.1365,2,0
+MIG.US,D,20240314,000000,21.0151,21.0151,21.0151,21.0151,2,0
+MIG.US,D,20240315,000000,21.0103,21.0103,21.0103,21.0103,1,0
+MIG.US,D,20240318,000000,20.99,21.04,20.99,21.0058,5341,0
+MIG.US,D,20240319,000000,21.055,21.055,21.055,21.055,1,0
+MIG.US,D,20240320,000000,21.045,21.093,21.04,21.093,676,0
+MIG.US,D,20240321,000000,21.1102,21.1102,21.1102,21.1102,1,0
+MIG.US,D,20240322,000000,21.1823,21.1823,21.1823,21.1823,1,0
+MIG.US,D,20240325,000000,21.15,21.15,21.13,21.13,770,0
+MIG.US,D,20240326,000000,21.1194,21.1194,21.1194,21.1194,1,0
+MIG.US,D,20240327,000000,21.16,21.2015,21.16,21.2015,2360,0
+MIG.US,D,20240328,000000,21.22,21.22,21.2184,21.2184,2066,0
+MIG.US,D,20240401,000000,20.9751,20.9751,20.9751,20.9751,1,0
+MIG.US,D,20240402,000000,20.96,20.962,20.96,20.962,440,0
+MIG.US,D,20240403,000000,20.93,20.99,20.93,20.9898,705,0
+MIG.US,D,20240404,000000,21.02,21.02,21.02,21.02,2,0
+MIG.US,D,20240405,000000,20.941,20.941,20.941,20.941,3,0
+MIG.US,D,20240408,000000,20.93,20.95,20.93,20.9408,2958,0
+MIG.US,D,20240409,000000,20.99,21.015,20.99,21.015,775,0
+MIG.US,D,20240410,000000,20.778,20.8,20.778,20.78,27177,0
+MIG.US,D,20240411,000000,20.7573,20.7573,20.7573,20.7573,1,0
+MIG.US,D,20240412,000000,20.79,20.81,20.79,20.802,1732,0
+MIG.US,D,20240415,000000,20.66,20.66,20.591,20.63,4552,0
+MIG.US,D,20240416,000000,20.5712,20.5712,20.5712,20.5712,17,0
+MIG.US,D,20240417,000000,20.68,20.68,20.64,20.6595,3674,0
+MIG.US,D,20240418,000000,20.62,20.6216,20.62,20.6216,423,0
+MIG.US,D,20240419,000000,20.6421,20.6421,20.6421,20.6421,1,0
+MIG.US,D,20240422,000000,20.68,20.69,20.62,20.69,1785,0
+MIG.US,D,20240423,000000,20.74,20.74,20.7259,20.7259,326,0
+MIG.US,D,20240424,000000,20.69,20.7,20.6665,20.6665,6641,0
+MIG.US,D,20240425,000000,20.6152,20.6152,20.6152,20.6152,38,0
+MIG.US,D,20240426,000000,20.675,20.675,20.675,20.675,13,0
+MIG.US,D,20240429,000000,20.76,20.76,20.74,20.7418,8901,0
+MIG.US,D,20240430,000000,20.68,20.68,20.6482,20.6482,4313,0
+MIG.US,D,20240501,000000,20.61,20.6501,20.61,20.6501,500,0
+MIG.US,D,20240502,000000,20.76,20.76,20.71,20.7398,960,0
+MIG.US,D,20240503,000000,20.86,20.8664,20.86,20.8664,1762,0
+MIG.US,D,20240506,000000,20.8945,20.91,20.86,20.89,6186,0
+MIG.US,D,20240507,000000,20.926,20.926,20.926,20.926,3,0
+MIG.US,D,20240508,000000,20.88,20.888,20.88,20.888,115,0
+MIG.US,D,20240509,000000,20.9206,20.9206,20.9206,20.9206,33,0
+MIG.US,D,20240510,000000,20.862,20.862,20.862,20.862,7,0
+MIG.US,D,20240513,000000,20.85,20.92,20.85,20.89,3612,0
+MIG.US,D,20240514,000000,20.93,20.93,20.9189,20.9189,3610,0
+MIG.US,D,20240515,000000,21.0593,21.0593,21.0593,21.0593,1,0
+MIG.US,D,20240516,000000,21.0298,21.0298,21.0298,21.0298,1,0
+MIG.US,D,20240517,000000,21.0198,21.0198,21.01,21.01,103,0
+MIG.US,D,20240520,000000,20.97,21,20.97,21,286,0
+MIG.US,D,20240521,000000,21.07,21.09,21.0385,21.0385,4463,0
+MIG.US,D,20240522,000000,21.03,21.03,21.0089,21.0089,143,0
+MIG.US,D,20240523,000000,20.93,20.93,20.93,20.93,4,0
+MIG.US,D,20240524,000000,20.9407,20.9739,20.9407,20.9739,100,0
+MIG.US,D,20240528,000000,20.8857,20.8857,20.8857,20.8857,2,0
+MIG.US,D,20240529,000000,20.81,20.81,20.81,20.81,2,0
+MIG.US,D,20240530,000000,20.93,20.93,20.8968,20.8968,236,0
+MIG.US,D,20240531,000000,20.9962,20.9962,20.9962,20.9962,14,0
+MIG.US,D,20240603,000000,21.0004,21.0004,21.0004,21.0004,2,0
+MIG.US,D,20240604,000000,21.03,21.0693,21.03,21.0693,847,0
+MIG.US,D,20240605,000000,21.127,21.127,21.127,21.127,7,0
+MIG.US,D,20240606,000000,21.1139,21.1139,21.1139,21.1139,4,0
+MIG.US,D,20240607,000000,20.965,20.965,20.965,20.965,2,0
+MIG.US,D,20240610,000000,20.94,20.94,20.94,20.94,31,0
+MIG.US,D,20240611,000000,20.93,21.008,20.93,21.008,2750,0
+MIG.US,D,20240612,000000,21.1054,21.1054,21.1054,21.1054,5,0
+MIG.US,D,20240613,000000,21.2,21.2,21.1856,21.1856,1410,0
+MIG.US,D,20240614,000000,21.185,21.185,21.185,21.185,1,0
+MIG.US,D,20240617,000000,21.1056,21.1056,21.1056,21.1056,30,0
+MIG.US,D,20240618,000000,21.19,21.19,21.1845,21.1845,3478,0
+MIG.US,D,20240620,000000,21.14,21.14,21.11,21.1357,6049,0
+MIG.US,D,20240621,000000,21.11,21.145,21.11,21.145,1950,0
+MIG.US,D,20240624,000000,21.1549,21.1549,21.1549,21.1549,19,0
+MIG.US,D,20240625,000000,21.16,21.19,21.16,21.16,760,0
+MIG.US,D,20240626,000000,21.05,21.08,21.05,21.0701,7704,0
+MIG.US,D,20240627,000000,21.14,21.14,21.13,21.13,209,0
+MIG.US,D,20240628,000000,21.0195,21.0195,21.0195,21.0195,100,0
+MIG.US,D,20240701,000000,20.88,20.88,20.8541,20.8541,454,0
+MIG.US,D,20240702,000000,20.9451,20.9451,20.9451,20.9451,2,0
+MIG.US,D,20240703,000000,21.07,21.07,21.07,21.07,54,0
+MIG.US,D,20240705,000000,21.1798,21.1798,21.1798,21.1798,17,0
+MIG.US,D,20240708,000000,21.17,21.2,21.17,21.185,3820,0
+MIG.US,D,20240709,000000,21.11,21.1496,21.11,21.1496,35659,0
+MIG.US,D,20240710,000000,21.19,21.19,21.19,21.19,1,0
+MIG.US,D,20240711,000000,21.2855,21.2855,21.2825,21.2825,300,0
+MIG.US,D,20240712,000000,21.3,21.3452,21.3,21.3452,2016,0
+MIG.US,D,20240715,000000,21.28,21.34,21.2635,21.2724,590,0
+MIG.US,D,20240716,000000,21.34,21.37,21.34,21.37,26188,0
+MIG.US,D,20240717,000000,21.38,21.38,21.34,21.368,13871,0
+MIG.US,D,20240718,000000,21.33,21.34,21.3058,21.3058,17390,0
+MIG.US,D,20240719,000000,21.245,21.245,21.245,21.245,1,0
+MIG.US,D,20240722,000000,21.21,21.2799,21.21,21.2407,2175,0
+MIG.US,D,20240723,000000,21.27,21.27,21.2365,21.2365,270,0
+MIG.US,D,20240724,000000,21.1517,21.1517,21.1517,21.1517,30,0
+MIG.US,D,20240725,000000,21.2001,21.2399,21.1601,21.2002,1053,0
+MIG.US,D,20240726,000000,21.2601,21.3,21.2601,21.2957,600,0
+MIG.US,D,20240729,000000,21.37,21.37,21.34,21.34,301,0
+MIG.US,D,20240730,000000,21.29,21.351,21.29,21.351,1343,0
+MIG.US,D,20240731,000000,21.4,21.444,21.4,21.444,14297,0
+MIG.US,D,20240801,000000,21.42,21.42,21.42,21.42,3,0
+MIG.US,D,20240802,000000,21.57,21.63,21.57,21.609,2494,0
+MIG.US,D,20240805,000000,21.5298,21.5298,21.5298,21.5298,11,0
+MIG.US,D,20240806,000000,21.4364,21.4364,21.4364,21.4364,4,0
+MIG.US,D,20240807,000000,21.41,21.41,21.3647,21.3647,9343,0
+MIG.US,D,20240808,000000,21.4094,21.4094,21.37,21.3825,2691,0
+MIG.US,D,20240809,000000,21.4522,21.4663,21.448,21.4634,998,0
+MIG.US,D,20240812,000000,21.52,21.52,21.52,21.52,226,0
+MIG.US,D,20240813,000000,21.5895,21.62,21.5895,21.6051,23267,0
+MIG.US,D,20240814,000000,21.68,21.68,21.6799,21.6799,7575,0
+MIG.US,D,20240815,000000,21.604,21.6201,21.59,21.6201,5318,0
+MIG.US,D,20240816,000000,21.6791,21.6791,21.6791,21.6791,31,0
+MIG.US,D,20240819,000000,21.72,21.75,21.72,21.7248,10402,0
+MIG.US,D,20240820,000000,21.7552,21.7552,21.7552,21.7552,5,0
+MIG.US,D,20240821,000000,21.8099,21.8099,21.8099,21.8099,50,0
+MIG.US,D,20240822,000000,21.7252,21.7252,21.7252,21.7252,2,0
+MIG.US,D,20240823,000000,21.79,21.8302,21.79,21.8302,892,0
+MIG.US,D,20240826,000000,21.8238,21.8238,21.8238,21.8238,1,0
+MIG.US,D,20240827,000000,21.8052,21.8052,21.8052,21.8052,138,0
+MIG.US,D,20240828,000000,21.78,21.7899,21.78,21.7899,163,0
+MIG.US,D,20240829,000000,21.765,21.765,21.765,21.765,20,0
+MIG.US,D,20240830,000000,21.74,21.74,21.7326,21.7326,3005,0
+MIG.US,D,20240903,000000,21.6776,21.6776,21.6776,21.6776,1,0
+MIG.US,D,20240904,000000,21.79,21.8126,21.79,21.8126,1794,0
+MIG.US,D,20240905,000000,21.9116,21.9116,21.8802,21.8802,128,0
+MIG.US,D,20240906,000000,21.8802,21.8802,21.8802,21.8802,4,0
+MIG.US,D,20240909,000000,21.95,21.9545,21.95,21.9545,264,0
+MIG.US,D,20240910,000000,21.9786,21.9786,21.9651,21.9651,102,0
+MIG.US,D,20240911,000000,21.9783,21.9783,21.9783,21.9783,15,0
+MIG.US,D,20240912,000000,21.975,21.975,21.975,21.975,1,0
+MIG.US,D,20240913,000000,22.0399,22.0399,22.0399,22.0399,84,0
+MIG.US,D,20240916,000000,22.13,22.1685,22.13,22.1685,5001,0
+MIG.US,D,20240917,000000,22.105,22.1194,22.105,22.1101,1015,0
+MIG.US,D,20240918,000000,22.1043,22.15,22.08,22.08,21273,0
+MIG.US,D,20240919,000000,22.05,22.19,22.05,22.09,50308,0
+MIG.US,D,20240920,000000,22.12,22.22,22.0699,22.1048,15285,0
+MIG.US,D,20240923,000000,22.12,22.12,22.02,22.07,6809,0
+MIG.US,D,20240924,000000,22.09,22.1104,22.0847,22.0847,6285,0
+MIG.US,D,20240925,000000,22.0154,22.02,22,22.0008,5545,0
+MIG.US,D,20240926,000000,22.02,22.05,22.0085,22.0085,4665,0
+MIG.US,D,20240927,000000,21.99,22.0448,21.99,22.0448,795,0
+MIG.US,D,20240930,000000,22.05,22.05,21.98,22.01,1377,0
+MIG.US,D,20241001,000000,21.995,21.995,21.995,21.995,35,0
+MIG.US,D,20241002,000000,21.93,21.96,21.93,21.96,681,0
+MIG.US,D,20241003,000000,21.92,21.92,21.87,21.87,115,0
+MIG.US,D,20241004,000000,21.75,21.7501,21.75,21.7501,3721,0
+MIG.US,D,20241007,000000,21.72,21.73,21.681,21.681,1630,0
+MIG.US,D,20241008,000000,21.64,21.69,21.64,21.69,23139,0
+MIG.US,D,20241009,000000,21.6535,21.665,21.5701,21.615,13748,0
+MIG.US,D,20241010,000000,21.64,21.6701,21.64,21.6701,425,0
+MIG.US,D,20241011,000000,21.6561,21.6798,21.6561,21.6798,377,0
+MIG.US,D,20241014,000000,21.6148,21.6596,21.6148,21.6596,650,0
+MIG.US,D,20241015,000000,21.72,21.8,21.71,21.8,16562,0
+MIG.US,D,20241016,000000,21.8,21.88,21.75,21.7706,82866,0
+MIG.US,D,20241017,000000,21.72,21.72,21.67,21.6785,966,0
+MIG.US,D,20241018,000000,21.6701,21.71,21.6685,21.6685,1730,0
+MIG.US,D,20241021,000000,21.5055,21.51,21.4975,21.4975,2457,0
+MIG.US,D,20241022,000000,21.51,21.5345,21.5043,21.5345,1738,0
+MIG.US,D,20241023,000000,21.41,21.43,21.41,21.43,220,0
+MIG.US,D,20241024,000000,21.4949,21.4949,21.4949,21.4949,1,0
+MIG.US,D,20241025,000000,21.46,21.46,21.44,21.44,141,0
+MIG.US,D,20241028,000000,21.47,21.47,21.4155,21.4155,200,0
+MIG.US,D,20241029,000000,21.3852,21.4352,21.3852,21.4352,1566,0
+MIG.US,D,20241030,000000,21.51,21.51,21.43,21.44,4093,0
+MIG.US,D,20241031,000000,21.3996,21.43,21.3877,21.3877,3605,0
+MIG.US,D,20241101,000000,21.39,21.39,21.26,21.26,2200,0
+MIG.US,D,20241104,000000,21.355,21.355,21.3401,21.3401,776,0
+MIG.US,D,20241105,000000,21.35,21.4202,21.35,21.4202,204,0
+MIG.US,D,20241106,000000,21.27,21.33,21.25,21.3035,61265,0
+MIG.US,D,20241107,000000,21.4399,21.4635,21.4399,21.4635,380,0
+MIG.US,D,20241108,000000,21.53,21.53,21.5,21.5102,8649,0
+MIG.US,D,20241111,000000,21.49,21.49,21.45,21.4752,5233,0
+MIG.US,D,20241112,000000,21.355,21.36,21.3549,21.3549,384,0
+MIG.US,D,20241113,000000,21.33,21.355,21.3,21.3102,3827,0
+MIG.US,D,20241114,000000,21.3666,21.3666,21.304,21.304,791,0
+MIG.US,D,20241115,000000,21.3101,21.3214,21.3,21.3138,1591,0
+MIG.US,D,20241118,000000,21.35,21.3652,21.3494,21.3499,8627,0
+MIG.US,D,20241119,000000,21.41,21.41,21.3848,21.3848,1914,0
+MIG.US,D,20241120,000000,21.3392,21.34,21.32,21.34,1969,0
+MIG.US,D,20241121,000000,21.4,21.44,21.3409,21.4,6983,0
+MIG.US,D,20241122,000000,21.33,21.34,21.33,21.34,276,0
+MIG.US,D,20241125,000000,21.49,21.5101,21.47,21.5101,2328,0
+MIG.US,D,20241126,000000,21.4749,21.475,21.4749,21.475,366,0
+MIG.US,D,20241127,000000,21.5351,21.54,21.53,21.54,980,0
+MIG.US,D,20241202,000000,21.51,21.68,21.51,21.68,13610,0
+MIG.US,D,20241203,000000,21.58,21.58,21.545,21.545,410,0
+MIG.US,D,20241205,000000,21.6243,21.6243,21.61,21.61,340,0
+MIG.US,D,20241211,000000,21.6,21.6,21.56,21.56,100,0
+MIG.US,D,20241212,000000,21.48,21.48,21.4662,21.4662,2982,0
+MIG.US,D,20241213,000000,21.41,21.41,21.36,21.37,4092,0
+MIG.US,D,20241216,000000,21.408,21.408,21.39,21.39,185,0
+MIG.US,D,20241217,000000,21.4,21.42,21.38,21.395,2074,0
+MIG.US,D,20241218,000000,21.31,21.31,21.2124,21.2124,1047,0
+MIG.US,D,20241219,000000,21.1554,21.1554,21.135,21.135,405,0
+MIG.US,D,20241220,000000,21.24,21.24,21.1999,21.1999,5066,0
+MIG.US,D,20241223,000000,21.1585,21.18,21.1501,21.155,3509,0
+MIG.US,D,20241224,000000,21.1362,21.185,21.1209,21.185,655,0
+MIG.US,D,20241226,000000,21.1564,21.209,21.15,21.205,6292,0
+MIG.US,D,20241227,000000,21.08,21.08,21.06,21.06,559,0
+MIG.US,D,20241230,000000,21.1056,21.13,21.1056,21.13,288,0
+MIG.US,D,20241231,000000,21.1,21.1,21.07,21.095,15396,0
+MIG.US,D,20250102,000000,21.1,21.1,21.1,21.1,271,0
+MIG.US,D,20250103,000000,21.1,21.1,21.08,21.08,1023,0
+MIG.US,D,20250106,000000,21.08,21.09,21.04,21.04,10813,0
+MIG.US,D,20250108,000000,21.0062,21.0062,20.98,20.98,865,0
+MIG.US,D,20250110,000000,20.915,20.915,20.87,20.87,879,0
+MIG.US,D,20250113,000000,20.8558,20.8558,20.8301,20.8389,2262,0
+MIG.US,D,20250114,000000,20.8,20.8284,20.8,20.8284,878,0
+MIG.US,D,20250115,000000,21.035,21.035,20.88,20.985,40746,0
+MIG.US,D,20250116,000000,21.0685,21.09,21.02,21.0435,3368,0
+MIG.US,D,20250117,000000,21.07,21.1,21,21.0751,4580,0
+MIG.US,D,20250121,000000,21.12,21.16,21.12,21.155,4728,0
+MIG.US,D,20250122,000000,21.11,21.17,21.06,21.1002,5891,0
+MIG.US,D,20250123,000000,21.06,21.11,21.06,21.0901,2721,0
+MIG.US,D,20250124,000000,21.1,21.1156,21.07,21.1156,597,0
+MIG.US,D,20250127,000000,21.19,21.2255,21.19,21.2255,102,0
+MIG.US,D,20250128,000000,21.19,21.23,21.19,21.2203,4639,0
+MIG.US,D,20250129,000000,21.25,21.27,21.17,21.205,2017,0
+MIG.US,D,20250130,000000,21.25,21.25,21.19,21.19,7561,0
+MIG.US,D,20250131,000000,21.24,21.25,21.1,21.1486,11303,0
+MIG.US,D,20250203,000000,21.11,21.14,21.09,21.105,3962,0
+MIG.US,D,20250204,000000,21.1,21.155,21.06,21.155,2738,0
+MIG.US,D,20250205,000000,21.25,21.3039,21.25,21.28,915,0
+MIG.US,D,20250206,000000,21.26,21.26,21.23,21.245,358,0
+MIG.US,D,20250210,000000,21.2,21.2,21.09,21.09,3034,0
+MIG.US,D,20250211,000000,21.13,21.155,21.13,21.155,927,0
+MIG.US,D,20250212,000000,21.02,21.07,21.02,21.065,315,0
+MIG.US,D,20250213,000000,21.2,21.205,21.185,21.205,10147,0
+MIG.US,D,20250214,000000,21.26,21.2886,21.25,21.27,1597,0
+MIG.US,D,20250218,000000,21.22,21.2235,21.1909,21.1909,2907,0
+MIG.US,D,20250220,000000,21.24,21.24,21.22,21.24,1587,0
+MIG.US,D,20250221,000000,21.3213,21.3213,21.26,21.32,468,0
+MIG.US,D,20250224,000000,21.29,21.3539,21.29,21.35,3467,0
+MIG.US,D,20250227,000000,21.45,21.45,21.44,21.44,2307,0
+MIG.US,D,20250303,000000,21.46,21.481,21.46,21.481,4808,0
+MIG.US,D,20250304,000000,21.4207,21.4428,21.42,21.4428,4763,0
+MIG.US,D,20250305,000000,21.39,21.39,21.33,21.3801,2391,0
+MIG.US,D,20250307,000000,21.33,21.33,21.31,21.31,385,0
+MIG.US,D,20250310,000000,21.3663,21.3969,21.3663,21.3884,1315,0
+MIG.US,D,20250312,000000,21.25,21.25,21.2,21.2177,37198,0
+MIG.US,D,20250313,000000,21.22,21.26,21.22,21.26,401,0
+MIG.US,D,20250317,000000,21.27,21.285,21.27,21.285,179,0
+MIG.US,D,20250318,000000,21.26,21.3508,21.26,21.3284,658,0
+MIG.US,D,20250319,000000,21.28,21.4007,21.28,21.4007,206,0
+MIG.US,D,20250320,000000,21.3839,21.385,21.3839,21.385,349,0
+MIG.US,D,20250321,000000,21.35,21.36,21.35,21.36,5000,0
+MIG.US,D,20250324,000000,21.29,21.29,21.29,21.29,150,0
+MIG.US,D,20250325,000000,21.3362,21.3362,21.27,21.3234,560,0
+MIG.US,D,20250326,000000,21.25,21.255,21.25,21.255,2651,0
+MIG.US,D,20250328,000000,21.3,21.3318,21.3,21.3318,688,0
+MIG.US,D,20250331,000000,21.35,21.3712,21.35,21.3712,138,0
+MIG.US,D,20250402,000000,21.32,21.3477,21.32,21.3477,100,0
+MIG.US,D,20250403,000000,21.3816,21.44,21.28,21.34,323902,0
+MIG.US,D,20250404,000000,21.44,21.44,21.29,21.3299,36839,0
+MIG.US,D,20250407,000000,21.19,21.19,21.0013,21.0013,13127,0
+MIG.US,D,20250408,000000,20.86,20.86,20.807,20.807,5050,0
+MIG.US,D,20250409,000000,20.96,21.0839,20.82,21.0839,3461,0
+MIG.US,D,20250411,000000,20.6499,20.8165,20.6499,20.8165,745,0
+MIG.US,D,20250414,000000,20.93,20.9302,20.93,20.9302,1426,0
+MIG.US,D,20250417,000000,21.06,21.065,21.06,21.065,11083,0
+MIG.US,D,20250421,000000,20.98,20.98,20.9175,20.9175,228,0
+MIG.US,D,20250422,000000,20.98,20.98,20.9678,20.9678,221,0
+MIG.US,D,20250423,000000,21.09,21.09,21.035,21.035,730,0
+MIG.US,D,20250424,000000,21.13,21.195,21.13,21.195,584,0
+MIG.US,D,20250428,000000,21.27,21.31,21.27,21.305,681,0
+MIG.US,D,20250429,000000,21.34,21.34,21.34,21.34,109,0
+MIG.US,D,20250430,000000,21.28,21.3,21.28,21.2937,9314,0
+MIG.US,D,20250502,000000,21.11,21.1101,21.105,21.105,355,0
+MIG.US,D,20250507,000000,21.12,21.16,21.12,21.15,353844,0
+MIG.US,D,20250508,000000,21.09,21.09,21.0799,21.0799,1656,0
+MIG.US,D,20250509,000000,21.1264,21.1264,21.075,21.075,941,0
+MIG.US,D,20250513,000000,21.07,21.07,21.055,21.055,256,0
+MIG.US,D,20250514,000000,21.08,21.08,20.995,20.995,602,0
+MIG.US,D,20250515,000000,21.0464,21.1,21.0464,21.1,479,0
+MIG.US,D,20250516,000000,21.13,21.15,21.13,21.15,357,0
+MIG.US,D,20250519,000000,21.05,21.155,21.04,21.155,760,0
+MIG.US,D,20250528,000000,21.1162,21.1516,21.1162,21.13,5903,0
+MIG.US,D,20250610,000000,21.15,21.17,21.15,21.17,5158,0
+MIG.US,D,20250612,000000,21.25,21.3,21.25,21.3,117,0
+MIG.US,D,20250616,000000,21.2202,21.2202,21.1955,21.1955,968,0
+MIG.US,D,20250618,000000,21.25,21.27,21.24,21.24,5612,0
+MIG.US,D,20250620,000000,21.28,21.28,21.275,21.275,1599,0
+MIG.US,D,20250624,000000,21.37,21.405,21.37,21.405,1891,0
+MIG.US,D,20250625,000000,21.38,21.385,21.38,21.385,1004,0
+MIG.US,D,20250701,000000,21.43,21.68,21.43,21.475,24069,0
+MIG.US,D,20250702,000000,21.45,21.45,21.42,21.42,31806,0
+MIG.US,D,20250707,000000,21.33,21.33,21.33,21.33,11040,0
+MIG.US,D,20250708,000000,21.27,21.3,21.27,21.275,8129,0
+MIG.US,D,20250709,000000,21.35,21.3654,21.35,21.3654,26612,0
+MIG.US,D,20250710,000000,21.4,21.4,21.38,21.4,13924,0
+MIG.US,D,20250714,000000,21.275,21.275,21.275,21.275,4171,0
+MIG.US,D,20250715,000000,21.2393,21.24,21.21,21.225,2264,0
+MIG.US,D,20250716,000000,21.25,21.255,21.25,21.255,204,0
+MIG.US,D,20250721,000000,21.38,21.38,21.3734,21.3734,134,0
+MIG.US,D,20250722,000000,21.41,21.415,21.38,21.415,604,0
+MIG.US,D,20250723,000000,21.37,21.385,21.3601,21.385,284,0
+MIG.US,D,20250724,000000,21.34,21.385,21.34,21.385,104,0
+MIG.US,D,20250725,000000,21.36,21.415,21.36,21.415,104,0
+MIG.US,D,20250728,000000,21.37,21.4299,21.37,21.39,10293,0
+MIG.US,D,20250729,000000,21.42,21.48,21.42,21.48,104,0
+MIG.US,D,20250730,000000,21.42,21.4512,21.42,21.425,1673,0
+MIG.US,D,20250731,000000,21.4867,21.4867,21.445,21.445,469,0
+MIG.US,D,20250801,000000,21.43,21.505,21.43,21.505,607,0
+MIG.US,D,20250804,000000,21.49,21.515,21.49,21.51,1289,0
+MIG.US,D,20250805,000000,21.5,21.5253,21.5,21.5253,666,0
+MIG.US,D,20250806,000000,21.5,21.53,21.47,21.53,835,0
+MIG.US,D,20250807,000000,21.54,21.54,21.535,21.535,190,0
+MIG.US,D,20250808,000000,21.48,21.49,21.48,21.485,1543,0
+MIG.US,D,20250811,000000,21.48,21.5,21.48,21.5,1205,0
+MIG.US,D,20250812,000000,21.46,21.5,21.46,21.5,162,0
+MIG.US,D,20250813,000000,21.58,21.605,21.58,21.605,1997,0
+MIG.US,D,20250814,000000,21.56,21.56,21.56,21.56,417,0
+MIG.US,D,20250815,000000,21.51,21.53,21.51,21.53,183,0
+MIG.US,D,20250818,000000,21.5599,21.5599,21.48,21.51,232,0
+MIG.US,D,20250819,000000,21.53,21.535,21.51,21.535,221,0
+MIG.US,D,20250820,000000,21.53,21.545,21.53,21.545,114,0
+MIG.US,D,20250821,000000,21.47,21.51,21.46,21.485,1220,0
+MIG.US,D,20250822,000000,21.57,21.61,21.57,21.61,211,0
+MIG.US,D,20250825,000000,21.56,21.595,21.56,21.595,658,0
+MIG.US,D,20250826,000000,21.57,21.57,21.57,21.57,501,0
+MIG.US,D,20250827,000000,21.56,21.62,21.56,21.6,3362,0
+MIG.US,D,20250829,000000,21.53,21.59,21.53,21.565,643,0
+MIG.US,D,20250902,000000,21.4,21.43,21.4,21.43,755,0
+MIG.US,D,20250905,000000,21.73,21.745,21.73,21.745,2346,0
+MIG.US,D,20250909,000000,21.77,21.77,21.77,21.77,109,0
+MIG.US,D,20250910,000000,21.8,21.81,21.8,21.81,547,0
+MIG.US,D,20250911,000000,21.86,21.935,21.86,21.905,12382,0
+MIG.US,D,20250915,000000,21.92,21.97,21.92,21.935,4005,0
+MIG.US,D,20250916,000000,21.94,21.94,21.92,21.9341,56645,0
+MIG.US,D,20250919,000000,21.83,21.845,21.83,21.845,1177,0
+MIG.US,D,20250924,000000,21.7637,21.77,21.7637,21.77,2324,0
+MIG.US,D,20250925,000000,21.75,21.75,21.725,21.725,142,0
+MIG.US,D,20250926,000000,21.76,21.85,21.7595,21.85,1896,0
+MIG.US,D,20250930,000000,21.82,21.82,21.795,21.795,66909,0
+MIG.US,D,20251002,000000,21.78,21.82,21.78,21.805,55592,0
+MIG.US,D,20251003,000000,21.8208,21.8208,21.7701,21.785,3939,0
+MIG.US,D,20251006,000000,21.74,21.7401,21.735,21.735,957,0
+MIG.US,D,20251007,000000,21.7799,21.7799,21.76,21.76,423,0
+MIG.US,D,20251008,000000,21.7654,21.7654,21.75,21.75,587,0
+MIG.US,D,20251010,000000,21.7568,21.79,21.741,21.7638,19613,0
+MIG.US,D,20251013,000000,21.79,21.815,21.79,21.815,5703,0
+MIG.US,D,20251015,000000,21.8463,21.855,21.8463,21.855,718,0
+MIG.US,D,20251016,000000,21.865,21.915,21.865,21.915,399,0
+MIG.US,D,20251017,000000,21.92,21.92,21.895,21.895,999,0
+MIG.US,D,20251020,000000,21.9297,21.94,21.9297,21.94,2223,0
+MIG.US,D,20251021,000000,21.98,21.98,21.94,21.9548,5718,0
+MIG.US,D,20251022,000000,21.95,22.07,21.928,21.97,7487,0
+MIG.US,D,20251023,000000,21.9599,21.97,21.9447,21.9447,1419,0
+MIG.US,D,20251024,000000,21.9543,21.983,21.9543,21.97,891,0
+MIG.US,D,20251027,000000,21.9696,22.09,21.9696,22.045,3553,0
+MIG.US,D,20251028,000000,22.01,22.03,21.96,22.005,8626,0
+MIG.US,D,20251030,000000,21.8332,21.8332,21.825,21.825,1011,0
+MIG.US,D,20251031,000000,21.8399,21.8399,21.7612,21.7612,3090,0
+MIG.US,D,20251103,000000,21.64,21.74,21.58,21.595,16710,0
+MIG.US,D,20251104,000000,21.65,21.651,21.645,21.645,874,0
+MIG.US,D,20251105,000000,21.6599,21.6599,21.598,21.6,1091,0
+MIG.US,D,20251106,000000,21.65,21.68,21.65,21.68,9089,0
+MIG.US,D,20251110,000000,21.67,21.67,21.63,21.645,50898,0
+MIG.US,D,20251111,000000,21.68,21.7295,21.68,21.705,34445,0
+MIG.US,D,20251113,000000,21.63,21.63,21.63,21.63,72378,0
+MIG.US,D,20251117,000000,21.57,21.6,21.57,21.583,16173,0
+MIG.US,D,20251118,000000,21.611,21.611,21.57,21.6049,6081,0
+MIG.US,D,20251119,000000,21.601,21.605,21.601,21.605,209,0
+MIG.US,D,20251120,000000,21.62,21.62,21.56,21.615,3467,0
+MIG.US,D,20251121,000000,21.66,21.6781,21.63,21.6501,6778,0
+MIG.US,D,20251124,000000,21.71,21.75,21.7,21.735,8854,0
+MIG.US,D,20251125,000000,21.79,21.795,21.781,21.795,716,0
+MIG.US,D,20251126,000000,21.83,21.84,21.83,21.84,219,0
+MIG.US,D,20251128,000000,21.74,21.83,21.735,21.774,2003,0
+MIG.US,D,20251201,000000,21.61,21.649,21.58,21.6251,14206,0
+MIG.US,D,20251202,000000,21.62,21.665,21.62,21.65,4070,0
+MIG.US,D,20251203,000000,21.745,21.745,21.745,21.745,279,0
+MIG.US,D,20251204,000000,21.64,21.68,21.63,21.6554,2172,0
+MIG.US,D,20251205,000000,21.68,21.68,21.635,21.635,748,0
+MIG.US,D,20251208,000000,21.6044,21.62,21.59,21.6057,4069,0
+MIG.US,D,20251209,000000,21.59,21.6,21.59,21.6,476,0
+MIG.US,D,20251210,000000,21.6599,21.69,21.635,21.6785,14170,0
+MIG.US,D,20251211,000000,21.7,21.7,21.62,21.62,805,0
+MIG.US,D,20251212,000000,21.58,21.67,21.55,21.565,2370,0
+MIG.US,D,20251215,000000,21.6199,21.6199,21.5501,21.57,3920,0
+MIG.US,D,20251216,000000,21.58,21.6097,21.5768,21.6097,239,0
+MIG.US,D,20251217,000000,21.6,21.6006,21.58,21.6006,20708,0
+MIG.US,D,20251218,000000,21.675,21.679,21.6502,21.6502,1089,0
+MIG.US,D,20251219,000000,21.655,21.655,21.635,21.635,375,0
+MIG.US,D,20251222,000000,21.6,21.615,21.6,21.615,4425,0
+MIG.US,D,20251223,000000,21.57,21.64,21.57,21.625,663,0
+MIG.US,D,20251224,000000,21.64,21.7,21.64,21.7,108,0
+MIG.US,D,20251226,000000,21.69,21.705,21.69,21.705,2999,0
+MIG.US,D,20251229,000000,21.59,21.64,21.59,21.6369,1098,0
+MIG.US,D,20251230,000000,21.62,21.66,21.61,21.63,721,0
+MIG.US,D,20251231,000000,21.62,21.72,21.55,21.5748,6071,0
+MIG.US,D,20260102,000000,21.56,21.5672,21.4401,21.56,9418,0
+MIG.US,D,20260105,000000,21.575,21.58,21.31,21.5652,27518,0
+MIG.US,D,20260106,000000,21.57,21.668,21.56,21.63,12109,0
+MIG.US,D,20260107,000000,21.6,21.63,21.6,21.6151,6580,0
+MIG.US,D,20260108,000000,21.58,21.6,21.55,21.585,14166,0
+MIG.US,D,20260109,000000,21.56,21.6315,21.56,21.625,1395,0
+MIG.US,D,20260112,000000,21.61,21.65,21.58,21.605,1662,0
+MIG.US,D,20260113,000000,21.62,21.6427,21.61,21.635,1973,0
+MIG.US,D,20260114,000000,21.64,21.675,21.64,21.675,122,0
+MIG.US,D,20260115,000000,21.65,21.655,21.65,21.655,184,0
+MIG.US,D,20260116,000000,21.63,21.635,21.63,21.635,137,0
+MIG.US,D,20260120,000000,21.5,21.5699,21.5,21.5299,524,0
+MIG.US,D,20260121,000000,21.54,21.61,21.54,21.61,9298,0
+MIG.US,D,20260122,000000,21.58,21.67,21.58,21.6399,18446,0
+MIG.US,D,20260123,000000,21.6799,21.685,21.59,21.655,28465,0
+MIG.US,D,20260126,000000,21.69,21.69,21.67,21.67,1117,0
+MIG.US,D,20260127,000000,21.69,21.69,21.67,21.68,1695,0
+MIG.US,D,20260128,000000,21.62,21.65,21.53,21.635,16426,0
+MIG.US,D,20260129,000000,21.61,21.66,21.61,21.6499,768,0
+MIG.US,D,20260130,000000,21.67,21.6846,21.64,21.6846,3673,0
+MIG.US,D,20260202,000000,21.62,21.62,21.59,21.59,1708,0
+MIG.US,D,20260203,000000,21.56,21.58,21.552,21.58,1300,0
+MIG.US,D,20260204,000000,21.545,21.56,21.545,21.5487,5528,0
+MIG.US,D,20260205,000000,21.6099,21.63,21.605,21.63,554,0
+MIG.US,D,20260206,000000,21.6,21.6235,21.59,21.6235,1150,0
+MIG.US,D,20260209,000000,21.64,21.66,21.64,21.64,873,0
+MIG.US,D,20260210,000000,21.73,21.73,21.66,21.66,6160,0
+MIG.US,D,20260211,000000,21.67,21.67,21.63,21.6489,833,0
+MIG.US,D,20260212,000000,21.74,21.74,21.7,21.735,10287,0
+MIG.US,D,20260213,000000,21.78,21.82,21.78,21.79,5316,0
+MIG.US,D,20260217,000000,21.8059,21.815,21.795,21.815,1944,0
+MIG.US,D,20260218,000000,21.81,21.84,21.81,21.84,758,0
diff --git a/daily/us/nyse etfs/1/misl.us.txt b/daily/us/nyse etfs/1/misl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..228047f239b256274b5c77f7e95021aea6ca7d76
--- /dev/null
+++ b/daily/us/nyse etfs/1/misl.us.txt	
@@ -0,0 +1,825 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MISL.US,D,20221031,000000,21.4,21.4766,21.4,21.4766,1137,0
+MISL.US,D,20221101,000000,21.51,21.51,21.4838,21.4838,338,0
+MISL.US,D,20221102,000000,21.7,21.7,21.2225,21.2225,2585,0
+MISL.US,D,20221103,000000,21.41,21.42,21.2911,21.2911,633,0
+MISL.US,D,20221104,000000,21.4501,21.4501,21.4482,21.4482,317,0
+MISL.US,D,20221107,000000,21.87,21.87,21.8406,21.8406,1294,0
+MISL.US,D,20221108,000000,21.8954,22.0383,21.8954,22.0383,223,0
+MISL.US,D,20221109,000000,21.93,21.94,21.7285,21.7285,407,0
+MISL.US,D,20221110,000000,22.43,22.43,22.43,22.43,79,0
+MISL.US,D,20221111,000000,21.7174,21.7174,21.7174,21.7174,51,0
+MISL.US,D,20221114,000000,21.74,21.74,21.4552,21.4552,210,0
+MISL.US,D,20221115,000000,21.7285,21.7285,21.6701,21.6701,1119,0
+MISL.US,D,20221116,000000,21.5864,21.5864,21.5864,21.5864,32,0
+MISL.US,D,20221117,000000,21.54,21.6268,21.54,21.6268,388,0
+MISL.US,D,20221118,000000,21.88,21.92,21.83,21.8487,16508,0
+MISL.US,D,20221121,000000,22.0299,22.0299,21.94,21.9569,2458,0
+MISL.US,D,20221122,000000,22.09,22.11,22,22.018,1156,0
+MISL.US,D,20221123,000000,22.0367,22.0367,22.0367,22.0367,49,0
+MISL.US,D,20221125,000000,22.12,22.2031,22.12,22.2031,619,0
+MISL.US,D,20221128,000000,22.07,22.0749,21.78,21.8043,2242,0
+MISL.US,D,20221129,000000,21.93,21.9466,21.82,21.8516,641,0
+MISL.US,D,20221130,000000,21.8,22.17,21.68,22.17,945,0
+MISL.US,D,20221201,000000,22.2,22.26,22.2,22.2352,732,0
+MISL.US,D,20221202,000000,22.52,22.6399,22.52,22.6243,8499,0
+MISL.US,D,20221205,000000,22.48,22.5299,22.41,22.4429,1554,0
+MISL.US,D,20221206,000000,22,22.0887,21.99,22.0887,510,0
+MISL.US,D,20221207,000000,22.05,22.05,21.9827,21.9827,841,0
+MISL.US,D,20221208,000000,22.14,22.18,22.01,22.0359,3425,0
+MISL.US,D,20221209,000000,21.97,22.01,21.8543,21.8543,653,0
+MISL.US,D,20221212,000000,21.906,22.1564,21.906,22.1564,1404,0
+MISL.US,D,20221213,000000,22.57,22.57,22.072,22.0972,423,0
+MISL.US,D,20221214,000000,22.31,22.31,22.1892,22.1892,828,0
+MISL.US,D,20221215,000000,21.75,21.75,21.58,21.7369,1576,0
+MISL.US,D,20221216,000000,21.65,21.9806,21.65,21.9806,218,0
+MISL.US,D,20221219,000000,22.06,22.06,21.8124,21.8124,1278,0
+MISL.US,D,20221220,000000,21.97,22.04,21.9571,21.9571,400,0
+MISL.US,D,20221221,000000,22.22,22.3321,22.21,22.3321,1213,0
+MISL.US,D,20221222,000000,22.2,22.2,21.67,21.957,635,0
+MISL.US,D,20221223,000000,22.084,22.084,22.084,22.084,3,0
+MISL.US,D,20221227,000000,22.25,22.28,22.17,22.1793,5393,0
+MISL.US,D,20221228,000000,22.23,22.23,22.0063,22.0063,1214,0
+MISL.US,D,20221229,000000,22.12,22.2403,22.12,22.2289,1057,0
+MISL.US,D,20221230,000000,22.1602,22.331,22.13,22.3257,10305,0
+MISL.US,D,20230103,000000,22.34,22.34,22.16,22.2904,1495,0
+MISL.US,D,20230104,000000,22.51,22.51,22.2801,22.3586,437,0
+MISL.US,D,20230105,000000,22.2785,22.3439,22.2599,22.3439,2203,0
+MISL.US,D,20230106,000000,22.8,22.8,22.5301,22.6725,14717,0
+MISL.US,D,20230109,000000,22.78,22.78,22.11,22.1905,6538,0
+MISL.US,D,20230110,000000,22.0885,22.2956,22.05,22.2956,1727,0
+MISL.US,D,20230111,000000,22.38,22.4181,22.38,22.4181,561,0
+MISL.US,D,20230112,000000,22.62,22.65,22.6052,22.6052,442,0
+MISL.US,D,20230113,000000,22.44,22.44,22.3584,22.3584,620,0
+MISL.US,D,20230117,000000,22.33,22.37,22.2717,22.2717,3332,0
+MISL.US,D,20230118,000000,21.87,21.87,21.8595,21.8595,377,0
+MISL.US,D,20230119,000000,21.61,21.6866,21.5382,21.5382,636,0
+MISL.US,D,20230120,000000,21.63,21.7259,21.605,21.7259,521,0
+MISL.US,D,20230123,000000,21.855,21.9127,21.855,21.9127,417,0
+MISL.US,D,20230124,000000,22.1721,22.1721,22.1721,22.1721,39,0
+MISL.US,D,20230125,000000,21.97,22.23,21.8925,22.2156,1091,0
+MISL.US,D,20230126,000000,22.37,22.38,22.3427,22.3427,1687,0
+MISL.US,D,20230127,000000,22.43,22.43,22.3321,22.3424,5878,0
+MISL.US,D,20230130,000000,22.36,22.36,22.21,22.2747,12771,0
+MISL.US,D,20230131,000000,22.33,22.6002,22.33,22.6002,1848,0
+MISL.US,D,20230201,000000,22.66,22.7327,22.5458,22.6691,3890,0
+MISL.US,D,20230202,000000,22.61,22.72,22.55,22.6204,10518,0
+MISL.US,D,20230203,000000,22.73,22.73,22.48,22.4906,2262,0
+MISL.US,D,20230206,000000,22.57,22.67,22.5409,22.6048,2797,0
+MISL.US,D,20230207,000000,22.52,22.8855,22.52,22.8855,1617,0
+MISL.US,D,20230208,000000,22.7799,22.83,22.77,22.792,1161,0
+MISL.US,D,20230209,000000,22.888,22.888,22.6297,22.6297,3547,0
+MISL.US,D,20230210,000000,22.66,22.89,22.66,22.88,5459,0
+MISL.US,D,20230213,000000,23,23.06,22.975,22.9907,5716,0
+MISL.US,D,20230214,000000,23.116,23.15,22.8901,23.0983,2440,0
+MISL.US,D,20230215,000000,23.0099,23.1332,23.0099,23.1332,2519,0
+MISL.US,D,20230216,000000,23.06,23.26,23.05,23.05,2216,0
+MISL.US,D,20230217,000000,23.08,23.22,23.07,23.2029,2478,0
+MISL.US,D,20230221,000000,23.19,23.19,22.88,22.9189,6817,0
+MISL.US,D,20230222,000000,23.045,23.06,22.97,22.9789,6680,0
+MISL.US,D,20230223,000000,23.0497,23.0498,22.831,22.9827,4409,0
+MISL.US,D,20230224,000000,22.7753,22.8744,22.7753,22.8744,5449,0
+MISL.US,D,20230227,000000,23.03,23.03,22.81,22.8554,2941,0
+MISL.US,D,20230228,000000,22.77,22.83,22.68,22.69,25322,0
+MISL.US,D,20230301,000000,22.66,22.75,22.66,22.7258,114245,0
+MISL.US,D,20230302,000000,22.72,22.9801,22.68,22.9801,3086,0
+MISL.US,D,20230303,000000,23.08,23.1302,23,23.1302,2277,0
+MISL.US,D,20230306,000000,23.16,23.175,22.9949,23.0488,6702,0
+MISL.US,D,20230307,000000,23.08,23.08,22.9235,22.9235,2327,0
+MISL.US,D,20230308,000000,22.85,22.85,22.64,22.7529,307918,0
+MISL.US,D,20230309,000000,22.86,22.86,22.33,22.33,3723,0
+MISL.US,D,20230310,000000,22.34,22.34,21.9643,22.0856,9669,0
+MISL.US,D,20230313,000000,21.94,22.04,21.8,21.9511,3726,0
+MISL.US,D,20230314,000000,22.23,22.508,22.12,22.189,71985,0
+MISL.US,D,20230315,000000,21.82,21.83,21.3929,21.6689,13539,0
+MISL.US,D,20230316,000000,21.65,22.06,21.6499,22.0129,39646,0
+MISL.US,D,20230317,000000,22.08,22.08,21.45,21.4959,6198,0
+MISL.US,D,20230320,000000,21.91,21.91,21.74,21.8087,45516,0
+MISL.US,D,20230321,000000,22.04,22.13,21.984,22.0411,17194,0
+MISL.US,D,20230322,000000,22.01,22.0121,21.7032,21.7032,7441,0
+MISL.US,D,20230323,000000,21.72,21.88,21.6353,21.6353,6687,0
+MISL.US,D,20230324,000000,21.51,21.87,21.51,21.8111,3800,0
+MISL.US,D,20230327,000000,21.97,22.1,21.8841,22.048,8385,0
+MISL.US,D,20230328,000000,22.13,22.22,22.0978,22.1144,3473,0
+MISL.US,D,20230329,000000,22.28,22.3502,22.26,22.3502,3047,0
+MISL.US,D,20230330,000000,22.46,22.47,22.34,22.3962,4507,0
+MISL.US,D,20230331,000000,22.455,22.52,22.4058,22.4595,22625,0
+MISL.US,D,20230403,000000,22.69,22.8012,22.69,22.8012,4402,0
+MISL.US,D,20230404,000000,22.72,22.76,22.4986,22.5436,1161,0
+MISL.US,D,20230405,000000,22.52,22.52,22.3762,22.4138,7039,0
+MISL.US,D,20230406,000000,22.49,22.49,22.33,22.3635,3162,0
+MISL.US,D,20230410,000000,22.42,22.67,22.42,22.6063,6545,0
+MISL.US,D,20230411,000000,22.625,22.7099,22.5875,22.5875,5915,0
+MISL.US,D,20230412,000000,22.755,22.77,22.701,22.701,1048,0
+MISL.US,D,20230413,000000,22.77,22.8826,22.655,22.8485,3909,0
+MISL.US,D,20230414,000000,22.64,22.64,22.4015,22.4981,2592,0
+MISL.US,D,20230417,000000,22.58,22.7,22.5691,22.65,2101,0
+MISL.US,D,20230418,000000,22.86,22.9299,22.86,22.9115,5274,0
+MISL.US,D,20230419,000000,22.864,22.864,22.7557,22.7694,3778,0
+MISL.US,D,20230420,000000,22.77,22.77,22.66,22.6947,5604,0
+MISL.US,D,20230421,000000,22.6001,22.6001,22.463,22.5367,7571,0
+MISL.US,D,20230424,000000,22.44,22.53,22.41,22.5101,2316,0
+MISL.US,D,20230425,000000,22.4167,22.4167,22.25,22.2921,4778,0
+MISL.US,D,20230426,000000,22.32,22.32,21.8449,21.8449,172652,0
+MISL.US,D,20230427,000000,21.9797,22.155,21.9797,22.1409,2089,0
+MISL.US,D,20230428,000000,22.2705,22.2705,22.2705,22.2705,107,0
+MISL.US,D,20230501,000000,22.32,22.55,22.32,22.3842,2612,0
+MISL.US,D,20230502,000000,22.14,22.14,21.91,22.1,4318,0
+MISL.US,D,20230503,000000,22.1,22.14,21.8699,21.8699,2240,0
+MISL.US,D,20230504,000000,21.87,21.87,21.56,21.58,4611,0
+MISL.US,D,20230505,000000,21.73,21.8105,21.6913,21.8105,2583,0
+MISL.US,D,20230508,000000,21.73,21.73,21.6752,21.6752,1146,0
+MISL.US,D,20230509,000000,21.8,21.8733,21.765,21.8733,1464,0
+MISL.US,D,20230510,000000,21.99,21.99,21.8856,21.8856,1060,0
+MISL.US,D,20230511,000000,21.82,21.82,21.63,21.7061,1674,0
+MISL.US,D,20230512,000000,21.78,21.78,21.56,21.6887,2819,0
+MISL.US,D,20230515,000000,21.9285,21.9285,21.8851,21.8851,1669,0
+MISL.US,D,20230516,000000,21.755,21.8025,21.6942,21.6942,1752,0
+MISL.US,D,20230517,000000,22,22.0789,22,22.0789,50403,0
+MISL.US,D,20230518,000000,22.09,22.1452,21.9025,22.1452,12435,0
+MISL.US,D,20230519,000000,22.22,22.4999,21.95,22.0224,2211,0
+MISL.US,D,20230522,000000,21.98,22.1412,21.98,22.1412,3504,0
+MISL.US,D,20230523,000000,22.11,22.11,21.8093,21.8093,5025,0
+MISL.US,D,20230524,000000,21.7199,21.7199,21.58,21.5976,1601,0
+MISL.US,D,20230525,000000,21.63,21.63,21.25,21.3517,4370,0
+MISL.US,D,20230526,000000,21.45,21.5163,21.45,21.5163,1333,0
+MISL.US,D,20230530,000000,21.495,21.539,21.464,21.4952,5869,0
+MISL.US,D,20230531,000000,21.42,21.42,21.35,21.35,9083,0
+MISL.US,D,20230601,000000,21.47,21.6722,21.47,21.6235,1403,0
+MISL.US,D,20230602,000000,21.81,22.21,21.81,22.1785,2911,0
+MISL.US,D,20230605,000000,22.19,22.19,22.03,22.03,32389,0
+MISL.US,D,20230606,000000,22.07,22.2367,22.0315,22.2367,3236,0
+MISL.US,D,20230607,000000,22.23,22.6,22.23,22.5878,8680,0
+MISL.US,D,20230608,000000,22.58,22.83,22.58,22.7647,12111,0
+MISL.US,D,20230609,000000,22.82,22.82,22.6404,22.72,5873,0
+MISL.US,D,20230612,000000,22.74,22.8199,22.68,22.8106,1792,0
+MISL.US,D,20230613,000000,22.86,22.9699,22.84,22.8486,10776,0
+MISL.US,D,20230614,000000,22.86,22.86,22.6533,22.6533,4643,0
+MISL.US,D,20230615,000000,22.83,22.9,22.73,22.89,5949,0
+MISL.US,D,20230616,000000,23.12,23.12,22.9279,22.98,1649,0
+MISL.US,D,20230620,000000,22.8544,22.97,22.8544,22.9204,4116,0
+MISL.US,D,20230621,000000,22.93,23.1941,22.93,23.1941,3654,0
+MISL.US,D,20230622,000000,23.02,23.02,22.888,22.904,1291,0
+MISL.US,D,20230623,000000,22.76,22.79,22.65,22.65,4305,0
+MISL.US,D,20230626,000000,22.5,22.66,22.5,22.6484,2781,0
+MISL.US,D,20230627,000000,22.72,22.8662,22.72,22.8662,655,0
+MISL.US,D,20230628,000000,22.7701,22.8076,22.732,22.8076,1225,0
+MISL.US,D,20230629,000000,23.0699,23.14,23.06,23.1399,2765,0
+MISL.US,D,20230630,000000,23.3,23.34,23.1899,23.2847,6446,0
+MISL.US,D,20230703,000000,23.29,23.36,23.29,23.3042,2461,0
+MISL.US,D,20230705,000000,23.18,23.26,23.14,23.2439,4049,0
+MISL.US,D,20230706,000000,23.14,23.17,22.99,23.0975,4177,0
+MISL.US,D,20230707,000000,23.06,23.3,23.06,23.0854,3229,0
+MISL.US,D,20230710,000000,23.08,23.23,23.08,23.2142,1003,0
+MISL.US,D,20230711,000000,23.3401,23.5392,23.3401,23.5392,6081,0
+MISL.US,D,20230712,000000,23.52,23.52,23.3974,23.3974,1406,0
+MISL.US,D,20230713,000000,23.45,23.52,23.45,23.464,1642,0
+MISL.US,D,20230714,000000,23.46,23.46,23.21,23.2236,1200,0
+MISL.US,D,20230717,000000,23.21,23.48,23.21,23.402,5909,0
+MISL.US,D,20230718,000000,23.43,23.46,23.3323,23.3323,1396,0
+MISL.US,D,20230719,000000,23.36,23.36,23.1108,23.2033,4782,0
+MISL.US,D,20230720,000000,23.38,23.53,23.355,23.5155,2805,0
+MISL.US,D,20230721,000000,23.55,23.55,23.4129,23.4129,3671,0
+MISL.US,D,20230724,000000,23.47,23.51,23.4688,23.4688,2250,0
+MISL.US,D,20230725,000000,23.13,23.3475,22.87,23.3402,54561,0
+MISL.US,D,20230726,000000,23.41,23.59,23.41,23.5157,52436,0
+MISL.US,D,20230727,000000,23.61,23.61,23.2905,23.3292,4236,0
+MISL.US,D,20230728,000000,23.455,23.55,23.4503,23.5435,1922,0
+MISL.US,D,20230731,000000,23.69,23.69,23.5305,23.62,9028,0
+MISL.US,D,20230801,000000,23.77,23.7999,23.7017,23.7728,2902,0
+MISL.US,D,20230802,000000,23.605,23.63,23.4581,23.4675,9631,0
+MISL.US,D,20230803,000000,23.3103,23.43,23.3103,23.4242,4522,0
+MISL.US,D,20230804,000000,23.5,23.6122,23.457,23.4602,2678,0
+MISL.US,D,20230807,000000,23.7,23.7304,23.688,23.72,2080,0
+MISL.US,D,20230808,000000,23.54,23.6599,23.5325,23.56,5398,0
+MISL.US,D,20230809,000000,23.6,23.6599,23.5207,23.57,2978,0
+MISL.US,D,20230810,000000,23.58,23.58,23.4446,23.4446,2335,0
+MISL.US,D,20230811,000000,23.4113,23.5,23.3905,23.4757,7783,0
+MISL.US,D,20230814,000000,23.51,23.51,23.4,23.41,5722,0
+MISL.US,D,20230815,000000,23.23,23.28,23.08,23.08,6935,0
+MISL.US,D,20230816,000000,23.03,23.18,23.03,23.0375,12160,0
+MISL.US,D,20230817,000000,23.0206,23.06,22.81,22.81,4041,0
+MISL.US,D,20230818,000000,22.94,23.03,22.94,22.9861,2670,0
+MISL.US,D,20230821,000000,23.04,23.06,23.02,23.0579,2133,0
+MISL.US,D,20230822,000000,23.01,23.16,23.01,23.1386,2044,0
+MISL.US,D,20230823,000000,23.16,23.27,23.1401,23.19,5972,0
+MISL.US,D,20230824,000000,23.17,23.17,22.86,22.86,12542,0
+MISL.US,D,20230825,000000,22.9101,22.97,22.7505,22.94,17156,0
+MISL.US,D,20230828,000000,23.1799,23.2196,23.13,23.19,7105,0
+MISL.US,D,20230829,000000,23.14,23.569,23.0902,23.21,560750,0
+MISL.US,D,20230830,000000,23.44,23.53,23.37,23.383,31161,0
+MISL.US,D,20230831,000000,23.5006,23.56,23.31,23.31,16036,0
+MISL.US,D,20230901,000000,23.43,23.43,23.43,23.43,535,0
+MISL.US,D,20230905,000000,23.29,23.29,23.1,23.1171,7565,0
+MISL.US,D,20230906,000000,23.11,23.11,22.76,22.76,7926,0
+MISL.US,D,20230907,000000,22.67,22.77,22.65,22.709,14931,0
+MISL.US,D,20230908,000000,22.6124,22.6124,22.46,22.47,4111,0
+MISL.US,D,20230911,000000,22.309,22.3656,22.309,22.3656,1265,0
+MISL.US,D,20230912,000000,22.28,22.37,22.223,22.37,6906,0
+MISL.US,D,20230913,000000,22.32,22.32,22.22,22.2515,8458,0
+MISL.US,D,20230914,000000,22.33,22.41,22.255,22.3796,28161,0
+MISL.US,D,20230915,000000,22.39,22.39,22.2505,22.3318,11740,0
+MISL.US,D,20230918,000000,22.41,22.62,22.4099,22.43,7547,0
+MISL.US,D,20230919,000000,22.47,22.47,22.2704,22.3401,2029,0
+MISL.US,D,20230920,000000,22.54,22.55,22.3,22.35,23169,0
+MISL.US,D,20230921,000000,22.25,22.25,21.9419,21.9419,7192,0
+MISL.US,D,20230922,000000,21.87,21.87,21.7067,21.7067,1667,0
+MISL.US,D,20230925,000000,21.71,21.83,21.7,21.787,3898,0
+MISL.US,D,20230926,000000,21.6783,21.719,21.6,21.6116,22582,0
+MISL.US,D,20230927,000000,21.67,21.879,21.67,21.8145,3032,0
+MISL.US,D,20230928,000000,21.92,22.009,21.8295,21.8295,2890,0
+MISL.US,D,20230929,000000,21.885,21.885,21.75,21.7871,2539,0
+MISL.US,D,20231002,000000,21.71,21.7101,21.5989,21.6567,7559,0
+MISL.US,D,20231003,000000,21.6,21.6,21.4404,21.4697,2922,0
+MISL.US,D,20231004,000000,21.2301,21.4225,21.2301,21.3895,2349,0
+MISL.US,D,20231005,000000,21.3301,21.41,21.33,21.3313,4938,0
+MISL.US,D,20231006,000000,21.23,21.6,21.23,21.5299,829,0
+MISL.US,D,20231009,000000,22.11,22.65,22.11,22.65,48756,0
+MISL.US,D,20231010,000000,22.81,22.85,22.6498,22.73,82261,0
+MISL.US,D,20231011,000000,22.83,22.89,22.7417,22.8354,5215,0
+MISL.US,D,20231012,000000,22.96,22.96,22.5,22.6229,36219,0
+MISL.US,D,20231013,000000,22.7,22.75,22.62,22.716,199383,0
+MISL.US,D,20231016,000000,22.9,22.94,22.7199,22.8861,49975,0
+MISL.US,D,20231017,000000,22.76,23.18,22.76,22.94,9158,0
+MISL.US,D,20231018,000000,22.98,23.01,22.75,22.82,14485,0
+MISL.US,D,20231019,000000,22.78,22.86,22.554,22.6101,11963,0
+MISL.US,D,20231020,000000,22.68,22.68,22.36,22.36,10606,0
+MISL.US,D,20231023,000000,22.3066,22.4375,22.2516,22.2516,6858,0
+MISL.US,D,20231024,000000,22.42,22.5,22.25,22.31,26705,0
+MISL.US,D,20231025,000000,22.4,22.529,22.32,22.328,8402,0
+MISL.US,D,20231026,000000,22.29,22.59,22.28,22.3895,9660,0
+MISL.US,D,20231027,000000,22.44,22.44,22.1115,22.1492,6298,0
+MISL.US,D,20231030,000000,22.17,22.33,22.1135,22.22,11101,0
+MISL.US,D,20231031,000000,22.434,22.74,22.4,22.74,6117,0
+MISL.US,D,20231101,000000,22.93,22.96,22.8119,22.8795,5322,0
+MISL.US,D,20231102,000000,23.07,23.3,23.07,23.2619,7789,0
+MISL.US,D,20231103,000000,23.45,23.53,23.3726,23.3726,3600,0
+MISL.US,D,20231106,000000,23.35,23.365,23.28,23.2904,12811,0
+MISL.US,D,20231107,000000,23.26,23.3593,23.23,23.263,12843,0
+MISL.US,D,20231108,000000,23.1001,23.19,23.1001,23.1511,6764,0
+MISL.US,D,20231109,000000,23.29,23.3975,23.164,23.2252,5806,0
+MISL.US,D,20231110,000000,23.3596,23.51,23.32,23.4695,6550,0
+MISL.US,D,20231113,000000,23.59,23.8091,23.5663,23.76,26936,0
+MISL.US,D,20231114,000000,23.95,23.995,23.8142,23.9296,17177,0
+MISL.US,D,20231115,000000,23.96,24.052,23.86,23.86,6629,0
+MISL.US,D,20231116,000000,23.86,23.86,23.7107,23.7327,3975,0
+MISL.US,D,20231117,000000,23.7903,23.84,23.71,23.731,9015,0
+MISL.US,D,20231120,000000,23.75,24.02,23.75,23.9446,10218,0
+MISL.US,D,20231121,000000,23.93,24,23.89,23.9675,10788,0
+MISL.US,D,20231122,000000,24.0201,24.1,24.0001,24.0946,46296,0
+MISL.US,D,20231124,000000,24.22,24.255,24.22,24.24,4198,0
+MISL.US,D,20231127,000000,24.1,24.15,24.055,24.1256,13930,0
+MISL.US,D,20231128,000000,24.21,24.28,24.06,24.06,16507,0
+MISL.US,D,20231129,000000,24.15,24.15,23.92,23.9305,10786,0
+MISL.US,D,20231130,000000,24.15,24.35,24.14,24.3319,11297,0
+MISL.US,D,20231201,000000,24.36,24.71,24.36,24.7,6995,0
+MISL.US,D,20231204,000000,24.58,24.9447,24.58,24.9447,7411,0
+MISL.US,D,20231205,000000,24.8,24.81,24.6774,24.6774,3539,0
+MISL.US,D,20231206,000000,24.8933,24.8933,24.65,24.6814,9900,0
+MISL.US,D,20231207,000000,24.7019,24.7019,24.53,24.6607,62781,0
+MISL.US,D,20231208,000000,24.72,24.83,24.72,24.7967,3717,0
+MISL.US,D,20231211,000000,24.89,24.98,24.87,24.9682,512264,0
+MISL.US,D,20231212,000000,24.91,25.19,24.91,25.0904,26895,0
+MISL.US,D,20231213,000000,25.1332,25.4543,25.1332,25.4129,7348,0
+MISL.US,D,20231214,000000,25.53,25.53,25.05,25.1174,9416,0
+MISL.US,D,20231215,000000,25.0506,25.11,25.015,25.0885,5665,0
+MISL.US,D,20231218,000000,25.12,25.185,25.12,25.1495,76987,0
+MISL.US,D,20231219,000000,25.29,25.3522,25.29,25.3522,1040,0
+MISL.US,D,20231220,000000,25.33,25.375,24.94,24.94,5728,0
+MISL.US,D,20231221,000000,25.165,25.21,25.11,25.1888,6650,0
+MISL.US,D,20231222,000000,25.28,25.33,25.2,25.2854,7110,0
+MISL.US,D,20231226,000000,25.29,25.48,25.28,25.4129,3896,0
+MISL.US,D,20231227,000000,25.461,25.475,25.326,25.36,9616,0
+MISL.US,D,20231228,000000,25.435,25.4419,25.3967,25.4384,4744,0
+MISL.US,D,20231229,000000,25.45,25.51,25.386,25.4551,5019,0
+MISL.US,D,20240102,000000,25.36,25.59,25.19,25.23,6542,0
+MISL.US,D,20240103,000000,25.21,25.29,24.9256,24.9256,12037,0
+MISL.US,D,20240104,000000,25.01,25.1665,24.9295,24.9295,2503,0
+MISL.US,D,20240105,000000,24.9556,24.96,24.8325,24.9381,5686,0
+MISL.US,D,20240108,000000,24.72,24.8899,24.5,24.8454,15004,0
+MISL.US,D,20240109,000000,24.631,24.74,24.603,24.6913,33495,0
+MISL.US,D,20240110,000000,24.76,24.88,24.76,24.8338,7159,0
+MISL.US,D,20240111,000000,24.89,24.89,24.6,24.7326,2599,0
+MISL.US,D,20240112,000000,24.8971,24.9898,24.7,24.9886,51663,0
+MISL.US,D,20240116,000000,24.92,24.92,24.42,24.4841,8450,0
+MISL.US,D,20240117,000000,24.43,24.65,24.43,24.4743,6512,0
+MISL.US,D,20240118,000000,24.59,24.83,24.545,24.7867,9014,0
+MISL.US,D,20240119,000000,25.74,25.74,24.7001,24.81,22578,0
+MISL.US,D,20240122,000000,24.94,25.03,24.94,25.0008,8729,0
+MISL.US,D,20240123,000000,25.12,25.1747,24.91,24.938,7979,0
+MISL.US,D,20240124,000000,25.09,25.2,24.9964,24.9964,24643,0
+MISL.US,D,20240125,000000,24.94,24.94,24.68,24.8,22623,0
+MISL.US,D,20240126,000000,24.87,24.98,24.785,24.9002,28215,0
+MISL.US,D,20240129,000000,24.9,24.97,24.7907,24.9616,9326,0
+MISL.US,D,20240130,000000,24.98,25.03,24.89,24.9631,10859,0
+MISL.US,D,20240131,000000,25.04,25.19,24.94,24.9501,7334,0
+MISL.US,D,20240201,000000,24.86,25.1397,24.8,25.103,3907,0
+MISL.US,D,20240202,000000,24.945,25.1799,24.945,25.1128,22182,0
+MISL.US,D,20240205,000000,24.92,25.06,24.74,24.9997,16075,0
+MISL.US,D,20240206,000000,24.98,25.24,24.98,25.24,4423,0
+MISL.US,D,20240207,000000,25.25,25.42,25.25,25.3466,12680,0
+MISL.US,D,20240208,000000,25.37,25.4,25.25,25.37,20407,0
+MISL.US,D,20240209,000000,25.385,25.4699,25.3101,25.4566,7175,0
+MISL.US,D,20240212,000000,25.5,25.62,25.47,25.5232,16978,0
+MISL.US,D,20240213,000000,25.36,25.52,25.2215,25.42,13921,0
+MISL.US,D,20240214,000000,25.6,25.8,25.58,25.8,6754,0
+MISL.US,D,20240215,000000,25.89,26.01,25.84,25.9796,21976,0
+MISL.US,D,20240216,000000,25.93,26.0999,25.93,25.9364,4308,0
+MISL.US,D,20240220,000000,25.94,25.9693,25.85,25.8979,6353,0
+MISL.US,D,20240221,000000,25.93,26.08,25.87,26.0332,14133,0
+MISL.US,D,20240222,000000,26.11,26.1699,25.99,26.12,10449,0
+MISL.US,D,20240223,000000,26.12,26.27,26.12,26.25,9674,0
+MISL.US,D,20240226,000000,26.33,26.33,26.21,26.21,9655,0
+MISL.US,D,20240227,000000,26.15,26.314,26.1211,26.314,8024,0
+MISL.US,D,20240228,000000,26.4,26.4499,26.3663,26.3663,34218,0
+MISL.US,D,20240229,000000,26.49,26.49,26.295,26.32,15662,0
+MISL.US,D,20240301,000000,26.46,26.46,26.2748,26.3586,26255,0
+MISL.US,D,20240304,000000,26.5265,26.68,26.5265,26.64,8414,0
+MISL.US,D,20240305,000000,26.67,26.84,26.55,26.64,22551,0
+MISL.US,D,20240306,000000,26.78,26.9,26.77,26.8478,5800,0
+MISL.US,D,20240307,000000,26.92,26.94,26.78,26.8572,7640,0
+MISL.US,D,20240308,000000,26.9,26.92,26.61,26.74,8195,0
+MISL.US,D,20240311,000000,26.65,26.65,26.4,26.45,21622,0
+MISL.US,D,20240312,000000,26.46,26.46,26.25,26.3921,4285,0
+MISL.US,D,20240313,000000,26.5038,26.5038,26.4047,26.4399,10487,0
+MISL.US,D,20240314,000000,26.54,26.54,26.25,26.308,12991,0
+MISL.US,D,20240315,000000,26.28,26.48,26.28,26.43,4492,0
+MISL.US,D,20240318,000000,26.37,26.37,26.2498,26.2739,8637,0
+MISL.US,D,20240319,000000,26.368,26.5,26.325,26.48,4833,0
+MISL.US,D,20240320,000000,26.54,26.8,26.54,26.74,13109,0
+MISL.US,D,20240321,000000,26.78,26.89,26.7487,26.7881,6811,0
+MISL.US,D,20240322,000000,26.83,26.83,26.74,26.7741,4310,0
+MISL.US,D,20240325,000000,26.89,26.89,26.73,26.7486,11920,0
+MISL.US,D,20240326,000000,26.68,26.9501,26.68,26.7495,26662,0
+MISL.US,D,20240327,000000,26.86,27.0903,26.86,27.0903,5552,0
+MISL.US,D,20240328,000000,27.11,27.24,27.11,27.1905,8399,0
+MISL.US,D,20240401,000000,27.25,27.25,26.925,26.98,7365,0
+MISL.US,D,20240402,000000,26.97,26.97,26.726,26.7677,6924,0
+MISL.US,D,20240403,000000,26.74,26.8199,26.7,26.7236,11334,0
+MISL.US,D,20240404,000000,26.88,26.9721,26.74,26.7765,3367,0
+MISL.US,D,20240405,000000,26.77,27.0079,26.7501,27.0001,12260,0
+MISL.US,D,20240408,000000,27.09,27.12,26.991,27.03,6516,0
+MISL.US,D,20240409,000000,26.94,26.94,26.543,26.6567,5048,0
+MISL.US,D,20240410,000000,26.5,26.52,26.31,26.5045,7467,0
+MISL.US,D,20240411,000000,26.36,26.64,26.35,26.5409,3502,0
+MISL.US,D,20240412,000000,26.53,26.61,26.28,26.28,6095,0
+MISL.US,D,20240415,000000,26.59,26.64,26.11,26.1203,84298,0
+MISL.US,D,20240416,000000,26.25,26.3595,26.1701,26.28,90155,0
+MISL.US,D,20240417,000000,26.42,26.42,26.06,26.21,27344,0
+MISL.US,D,20240418,000000,26.26,26.48,26.1549,26.1698,8531,0
+MISL.US,D,20240419,000000,26.18,26.39,26.18,26.32,32162,0
+MISL.US,D,20240422,000000,26.53,26.65,26.42,26.4874,16950,0
+MISL.US,D,20240423,000000,26.68,27.19,26.6046,26.8,9409,0
+MISL.US,D,20240424,000000,26.96,26.96,26.4201,26.5871,16535,0
+MISL.US,D,20240425,000000,26.4,26.74,26.35,26.74,10680,0
+MISL.US,D,20240426,000000,26.7937,26.97,26.7937,26.9148,4277,0
+MISL.US,D,20240429,000000,27.03,27.17,27.03,27.1258,7917,0
+MISL.US,D,20240430,000000,27.2,27.34,27.0101,27.0101,8440,0
+MISL.US,D,20240501,000000,26.955,27.34,26.955,27.0834,20563,0
+MISL.US,D,20240502,000000,27.38,27.43,27.12,27.43,48305,0
+MISL.US,D,20240503,000000,27.58,27.63,27.4199,27.5794,122791,0
+MISL.US,D,20240506,000000,27.69,27.92,27.69,27.83,11281,0
+MISL.US,D,20240507,000000,27.84,27.96,27.84,27.935,10108,0
+MISL.US,D,20240508,000000,27.94,28.07,27.94,28.05,21941,0
+MISL.US,D,20240509,000000,28.12,28.35,28.1182,28.34,16318,0
+MISL.US,D,20240510,000000,28.3365,28.35,28.2713,28.3159,19681,0
+MISL.US,D,20240513,000000,28.37,28.37,28.12,28.13,21447,0
+MISL.US,D,20240514,000000,28.05,28.2,28.01,28.1692,128137,0
+MISL.US,D,20240515,000000,28.27,28.27,28.145,28.23,20548,0
+MISL.US,D,20240516,000000,28.28,28.4377,28.28,28.3779,13964,0
+MISL.US,D,20240517,000000,28.42,28.4679,28.32,28.455,6176,0
+MISL.US,D,20240520,000000,28.57,28.8,28.52,28.7045,23724,0
+MISL.US,D,20240521,000000,28.71,28.85,28.6801,28.81,6788,0
+MISL.US,D,20240522,000000,28.77,28.8045,28.615,28.7092,5792,0
+MISL.US,D,20240523,000000,29.48,29.48,28.3116,28.4,10680,0
+MISL.US,D,20240524,000000,28.48,28.655,28.48,28.655,4325,0
+MISL.US,D,20240528,000000,28.71,28.71,28.35,28.3584,4989,0
+MISL.US,D,20240529,000000,28.25,28.31,28.0801,28.1146,20980,0
+MISL.US,D,20240530,000000,28.252,28.34,28.2219,28.2796,6735,0
+MISL.US,D,20240531,000000,28.36,28.6607,28.285,28.6607,42511,0
+MISL.US,D,20240603,000000,28.72,28.72,28.46,28.58,4051,0
+MISL.US,D,20240604,000000,28.59,28.6,28.5053,28.5402,3026,0
+MISL.US,D,20240605,000000,28.66,28.78,28.46,28.78,19718,0
+MISL.US,D,20240606,000000,28.72,28.735,28.5164,28.5227,7218,0
+MISL.US,D,20240607,000000,28.47,28.6401,28.4298,28.4298,6584,0
+MISL.US,D,20240610,000000,28.43,28.44,28.37,28.3719,2375,0
+MISL.US,D,20240611,000000,28.19,28.2892,28.0401,28.2118,13487,0
+MISL.US,D,20240612,000000,28.3514,28.44,28.3314,28.3459,6770,0
+MISL.US,D,20240613,000000,28.33,28.33,28.02,28.12,10590,0
+MISL.US,D,20240614,000000,27.9,27.9,27.66,27.7736,5305,0
+MISL.US,D,20240617,000000,27.8288,28.23,27.81,28.17,6466,0
+MISL.US,D,20240618,000000,28.13,28.34,28.09,28.3263,3409,0
+MISL.US,D,20240620,000000,28.31,28.3816,28.31,28.343,2894,0
+MISL.US,D,20240621,000000,28.31,28.43,28.17,28.43,4302,0
+MISL.US,D,20240624,000000,28.6699,28.756,28.36,28.3698,7283,0
+MISL.US,D,20240625,000000,28.32,28.32,28.11,28.2092,5346,0
+MISL.US,D,20240626,000000,28.1,28.22,28.0506,28.22,8644,0
+MISL.US,D,20240627,000000,28.12,28.15,28.076,28.1197,3029,0
+MISL.US,D,20240628,000000,28.2887,28.3172,27.96,27.987,51119,0
+MISL.US,D,20240701,000000,28.2,28.2,27.821,27.8281,11058,0
+MISL.US,D,20240702,000000,27.78,28.01,27.78,27.9711,2716,0
+MISL.US,D,20240703,000000,27.985,28.13,27.97,28.11,13810,0
+MISL.US,D,20240705,000000,27.795,27.9476,27.7401,27.9476,4120,0
+MISL.US,D,20240708,000000,28.24,28.24,28.03,28.0352,5535,0
+MISL.US,D,20240709,000000,28,28.0299,27.87,27.87,6794,0
+MISL.US,D,20240710,000000,27.95,28.15,27.95,28.15,6218,0
+MISL.US,D,20240711,000000,28.25,28.369,28.2123,28.36,6693,0
+MISL.US,D,20240712,000000,28.42,28.52,28.4,28.4,3017,0
+MISL.US,D,20240715,000000,28.48,28.5699,28.4529,28.4529,6634,0
+MISL.US,D,20240716,000000,28.54,29.2399,28.54,29.2331,6357,0
+MISL.US,D,20240717,000000,29.11,29.11,28.94,28.94,3530,0
+MISL.US,D,20240718,000000,28.91,31.01,28.695,28.695,99094,0
+MISL.US,D,20240719,000000,28.81,28.81,28.4323,28.5,12530,0
+MISL.US,D,20240722,000000,28.64,28.84,28.5901,28.83,7239,0
+MISL.US,D,20240723,000000,28.94,29.46,28.94,29.3791,4253,0
+MISL.US,D,20240724,000000,29.13,29.18,28.8343,28.8343,3344,0
+MISL.US,D,20240725,000000,29.07,29.8934,29.07,29.5126,7791,0
+MISL.US,D,20240726,000000,29.73,29.92,29.65,29.6598,14021,0
+MISL.US,D,20240729,000000,29.78,29.78,29.59,29.7219,8277,0
+MISL.US,D,20240730,000000,29.83,29.96,29.7,29.89,11239,0
+MISL.US,D,20240731,000000,30.19,30.655,30.11,30.4172,9366,0
+MISL.US,D,20240801,000000,30.51,30.51,29.7725,29.9309,11626,0
+MISL.US,D,20240802,000000,29.67,29.67,29.13,29.3,6386,0
+MISL.US,D,20240805,000000,28.73,28.88,28.36,28.755,61899,0
+MISL.US,D,20240806,000000,29.04,29.22,28.8842,28.91,28311,0
+MISL.US,D,20240807,000000,29.1,29.26,28.75,28.75,38776,0
+MISL.US,D,20240808,000000,28.84,29.45,28.84,29.41,17861,0
+MISL.US,D,20240809,000000,29.55,29.61,29.45,29.606,33509,0
+MISL.US,D,20240812,000000,29.63,29.64,29.49,29.55,8252,0
+MISL.US,D,20240813,000000,29.51,29.75,29.51,29.6996,8915,0
+MISL.US,D,20240814,000000,29.73,29.92,29.73,29.87,16873,0
+MISL.US,D,20240815,000000,30.24,30.5285,30.135,30.4523,11196,0
+MISL.US,D,20240816,000000,30.51,30.76,30.465,30.6119,9596,0
+MISL.US,D,20240819,000000,30.64,30.9214,30.64,30.9214,22898,0
+MISL.US,D,20240820,000000,30.96,30.96,30.505,30.6572,111237,0
+MISL.US,D,20240821,000000,30.74,30.9,30.66,30.8449,26932,0
+MISL.US,D,20240822,000000,30.91,30.97,30.77,30.7992,20035,0
+MISL.US,D,20240823,000000,31.06,31.1035,30.93,31.04,13119,0
+MISL.US,D,20240826,000000,31.12,31.14,30.95,30.96,6292,0
+MISL.US,D,20240827,000000,30.84,31.03,30.7372,30.9588,6107,0
+MISL.US,D,20240828,000000,30.97,31.24,30.925,31.0548,9619,0
+MISL.US,D,20240829,000000,31.15,31.62,31.15,31.3461,2865,0
+MISL.US,D,20240830,000000,31.47,31.5756,31.25,31.5756,3092,0
+MISL.US,D,20240903,000000,31.49,31.49,30.7149,30.7149,11904,0
+MISL.US,D,20240904,000000,30.905,31.15,30.905,31.0394,9587,0
+MISL.US,D,20240905,000000,30.9,30.9,30.57,30.6854,9875,0
+MISL.US,D,20240906,000000,30.73,30.73,30.09,30.1,9145,0
+MISL.US,D,20240909,000000,30.55,30.7101,30.54,30.614,4885,0
+MISL.US,D,20240910,000000,30.69,30.7,30.345,30.462,8957,0
+MISL.US,D,20240911,000000,30.41,30.53,29.86,30.53,7195,0
+MISL.US,D,20240912,000000,30.6,30.77,30.47,30.77,8959,0
+MISL.US,D,20240913,000000,30.77,31.14,30.75,31.0284,9505,0
+MISL.US,D,20240916,000000,31.113744,31.113744,30.93,31.0573,14251,0
+MISL.US,D,20240917,000000,30.86,31.025,30.785,30.9129,5638,0
+MISL.US,D,20240918,000000,31.03,31.3,30.9,30.9046,16907,0
+MISL.US,D,20240919,000000,31.28,31.28,31,31.1997,18325,0
+MISL.US,D,20240920,000000,31.19,31.31,31.1601,31.2793,16380,0
+MISL.US,D,20240923,000000,31.41,31.72,31.4,31.6621,9739,0
+MISL.US,D,20240924,000000,31.71,31.71,31.3307,31.44,18644,0
+MISL.US,D,20240925,000000,31.45,31.5392,31.3125,31.3125,12010,0
+MISL.US,D,20240926,000000,31.44,31.44,31.31,31.36,89416,0
+MISL.US,D,20240927,000000,31.4,31.61,31.365,31.61,34460,0
+MISL.US,D,20240930,000000,31.4997,31.72,31.38,31.72,10296,0
+MISL.US,D,20241001,000000,31.5301,32.18,31.5301,32.12,31862,0
+MISL.US,D,20241002,000000,32.2,32.24,32.0499,32.12,36118,0
+MISL.US,D,20241003,000000,32.12,32.12,31.7501,31.8208,28121,0
+MISL.US,D,20241004,000000,32.09,32.19,31.8299,32.19,46346,0
+MISL.US,D,20241007,000000,32.19,32.2,31.94,32.05,32631,0
+MISL.US,D,20241008,000000,32.16,32.18,31.97,32.03,38102,0
+MISL.US,D,20241009,000000,31.99,32.042146,31.895,31.999,23994,0
+MISL.US,D,20241010,000000,31.88,31.88,31.51,31.6241,33484,0
+MISL.US,D,20241011,000000,32.19,32.2269,32.04,32.2269,17678,0
+MISL.US,D,20241014,000000,32.29,32.45,32.19,32.4116,26631,0
+MISL.US,D,20241015,000000,32.49,32.51,32.2,32.31,46537,0
+MISL.US,D,20241016,000000,32.36,32.76,32.36,32.76,21108,0
+MISL.US,D,20241017,000000,32.83,32.86,32.705,32.84,18396,0
+MISL.US,D,20241018,000000,32.94,32.94,32.71,32.83,25376,0
+MISL.US,D,20241021,000000,32.98,33.1,32.6882,32.97,18109,0
+MISL.US,D,20241022,000000,32.87,32.87,32.3446,32.42,15781,0
+MISL.US,D,20241023,000000,32.42,32.42,32.03,32.18,9402,0
+MISL.US,D,20241024,000000,32.06,32.26,31.8652,31.96,15139,0
+MISL.US,D,20241025,000000,32.06,32.15,31.93,32.06,26542,0
+MISL.US,D,20241028,000000,32.12,32.12,31.9201,32,14790,0
+MISL.US,D,20241029,000000,31.88,32.14,31.76,32.07,43203,0
+MISL.US,D,20241030,000000,32.2597,32.36,32.0103,32.07,12444,0
+MISL.US,D,20241031,000000,31.96,31.96,31.26,31.27,8043,0
+MISL.US,D,20241101,000000,31.44,31.581767,31.389,31.389,6009,0
+MISL.US,D,20241104,000000,31.45,31.6489,31.4235,31.47,27033,0
+MISL.US,D,20241105,000000,31.57,31.94,31.57,31.9,16854,0
+MISL.US,D,20241106,000000,33.2,33.2,32.4195,32.82,133636,0
+MISL.US,D,20241107,000000,32.98,32.98,32.54,32.66,171056,0
+MISL.US,D,20241108,000000,32.75,33.35,32.679,33.27,35132,0
+MISL.US,D,20241111,000000,33.65,33.8188,33.615,33.7,37064,0
+MISL.US,D,20241112,000000,33.66,33.74,33.1297,33.34,24422,0
+MISL.US,D,20241113,000000,33.67,34.02,33.34,33.39,61770,0
+MISL.US,D,20241114,000000,33.39,33.53,31.532,31.61,103004,0
+MISL.US,D,20241115,000000,31.4,31.51,31.06,31.3,30916,0
+MISL.US,D,20241118,000000,31.31,31.43,31.1166,31.27,27582,0
+MISL.US,D,20241119,000000,31.34,31.46,31.3,31.44,44777,0
+MISL.US,D,20241120,000000,31.58,31.58,31.21,31.56,18544,0
+MISL.US,D,20241121,000000,31.795,32.0488,31.71,31.86,33526,0
+MISL.US,D,20241122,000000,31.91,32.3289,31.91,32.31,14852,0
+MISL.US,D,20241125,000000,32.47,32.5,31.8959,32.08,80186,0
+MISL.US,D,20241126,000000,32.1018,32.3395,32.1,32.2,96206,0
+MISL.US,D,20241127,000000,32.28,32.38,32.0219,32.06,20386,0
+MISL.US,D,20241129,000000,32.315,32.46,32.18,32.35,9480,0
+MISL.US,D,20241202,000000,32.42,32.48,31.9903,32.01,22270,0
+MISL.US,D,20241203,000000,31.9396,31.98,31.7814,31.87,15410,0
+MISL.US,D,20241204,000000,31.87,32.31,31.795,32.26,25707,0
+MISL.US,D,20241205,000000,32.26,32.27,31.85,31.91,27665,0
+MISL.US,D,20241206,000000,32.05,32.05,31.685,31.78,9827,0
+MISL.US,D,20241209,000000,31.7377,31.8,31.3,31.33,32544,0
+MISL.US,D,20241210,000000,31.3,31.5756,31.2999,31.43,21706,0
+MISL.US,D,20241211,000000,31.335,31.6,31.21,31.2595,10485,0
+MISL.US,D,20241212,000000,31.05,31.21,30.97,30.98,13388,0
+MISL.US,D,20241213,000000,30.87,30.99,30.83,30.99,21985,0
+MISL.US,D,20241216,000000,30.81,31.4222,30.81,31.41,21638,0
+MISL.US,D,20241217,000000,31.3203,31.3203,30.97,31.09,22147,0
+MISL.US,D,20241218,000000,31.1,31.12,30.03,30.12,12167,0
+MISL.US,D,20241219,000000,30.52,30.52,30.1027,30.24,10800,0
+MISL.US,D,20241220,000000,30.12,30.768,30.03,30.6,8476,0
+MISL.US,D,20241223,000000,30.545,30.68,30.3581,30.67,16837,0
+MISL.US,D,20241224,000000,30.56,30.94,30.56,30.94,10072,0
+MISL.US,D,20241226,000000,30.94,31.1881,30.83,31.1568,6127,0
+MISL.US,D,20241227,000000,31.19,31.19,30.75,30.91,6844,0
+MISL.US,D,20241230,000000,30.3699,30.69,30.18,30.5699,10081,0
+MISL.US,D,20241231,000000,30.58,30.6544,30.32,30.435,89117,0
+MISL.US,D,20250102,000000,30.68,30.72,30.17,30.36,13206,0
+MISL.US,D,20250103,000000,30.48,30.83,30.42,30.83,6760,0
+MISL.US,D,20250106,000000,30.83,30.88,30.46,30.59,81219,0
+MISL.US,D,20250107,000000,30.675,30.7699,30.3146,30.46,10129,0
+MISL.US,D,20250108,000000,30.2199,30.78,30.2199,30.69,58228,0
+MISL.US,D,20250110,000000,30.6049,30.655,30.2911,30.58,12937,0
+MISL.US,D,20250113,000000,30.365,30.85,30.27,30.85,9256,0
+MISL.US,D,20250114,000000,30.99,31.11,30.75,31.11,18549,0
+MISL.US,D,20250115,000000,31.51,31.53,31.1704,31.31,5703,0
+MISL.US,D,20250116,000000,31.43,31.6,31.36,31.55,82548,0
+MISL.US,D,20250117,000000,31.66,31.8577,31.6485,31.72,11642,0
+MISL.US,D,20250121,000000,32.38,32.93,32.14,32.93,31487,0
+MISL.US,D,20250122,000000,32.7989,32.93,32.48,32.61,29972,0
+MISL.US,D,20250123,000000,32.62,32.65,32.0195,32.37,21218,0
+MISL.US,D,20250124,000000,32.32,32.32,31.92,31.9434,59692,0
+MISL.US,D,20250127,000000,31.72,31.9094,31.5,31.74,11345,0
+MISL.US,D,20250128,000000,31.8739,31.95,31.1384,31.22,40803,0
+MISL.US,D,20250129,000000,31.2,31.3199,30.775,30.85,248288,0
+MISL.US,D,20250130,000000,31.1583,31.34,30.84,31.34,48326,0
+MISL.US,D,20250131,000000,31.235,31.62,31.235,31.32,50116,0
+MISL.US,D,20250203,000000,30.9,31.42,30.795,31.2445,19177,0
+MISL.US,D,20250204,000000,31.25,31.28,31.0233,31.1005,14489,0
+MISL.US,D,20250205,000000,31.27,31.36,31.12,31.24,15960,0
+MISL.US,D,20250206,000000,31.2001,31.3696,30.73,31.11,24402,0
+MISL.US,D,20250207,000000,31.2898,31.84,30.975,31.12,17315,0
+MISL.US,D,20250210,000000,31.28,31.5088,31.25,31.4327,12438,0
+MISL.US,D,20250211,000000,31.0748,31.34,31.034,31.2074,63391,0
+MISL.US,D,20250212,000000,30.92,31.05,30.6987,30.7584,9094,0
+MISL.US,D,20250213,000000,30.85,30.86,30.37,30.3728,53329,0
+MISL.US,D,20250214,000000,30.23,30.46,29.73,30.03,40394,0
+MISL.US,D,20250218,000000,30.24,30.3635,30,30.0555,14197,0
+MISL.US,D,20250219,000000,30.15,30.42,30.07,30.24,21337,0
+MISL.US,D,20250220,000000,30.05,30.18,29.7,30,7929,0
+MISL.US,D,20250221,000000,30.0592,30.0592,29.26,29.32,167940,0
+MISL.US,D,20250224,000000,29.57,29.62,29.3501,29.55,11211,0
+MISL.US,D,20250225,000000,29.48,29.73,29.365,29.5735,23216,0
+MISL.US,D,20250226,000000,29.76,29.86,29.4706,29.49,16528,0
+MISL.US,D,20250227,000000,30.005,30.08,29.7,29.87,11062,0
+MISL.US,D,20250228,000000,29.71,30.1949,29.7,30.1949,28912,0
+MISL.US,D,20250303,000000,30.58,30.58,29.72,29.92,23889,0
+MISL.US,D,20250304,000000,29.6,30.04,29.335,29.44,25173,0
+MISL.US,D,20250305,000000,29.81,30.47,29.67,30.42,53914,0
+MISL.US,D,20250306,000000,30.0399,30.2,29.6088,29.96,11507,0
+MISL.US,D,20250307,000000,29.665,30.3148,29.6494,30.3148,22580,0
+MISL.US,D,20250310,000000,30.18,30.2199,29.6708,29.91,20035,0
+MISL.US,D,20250311,000000,29.67,29.860986,29.341,29.6956,14628,0
+MISL.US,D,20250312,000000,29.9998,29.9998,29.38,29.6602,9259,0
+MISL.US,D,20250313,000000,29.6558,29.69,29.41,29.6277,27665,0
+MISL.US,D,20250314,000000,29.9,30.12,29.73,30.0706,8991,0
+MISL.US,D,20250317,000000,30.48,30.6087,30.09,30.55,4562,0
+MISL.US,D,20250318,000000,30.36,30.45,30.2127,30.4053,14107,0
+MISL.US,D,20250319,000000,30.77,30.93,30.5,30.93,3901,0
+MISL.US,D,20250320,000000,30.6201,30.7614,30.49,30.5435,8888,0
+MISL.US,D,20250321,000000,30.37,30.37,30.1483,30.2643,19120,0
+MISL.US,D,20250324,000000,30.6,30.9793,30.6,30.9793,6962,0
+MISL.US,D,20250325,000000,31.11,31.25,31.0282,31.25,17697,0
+MISL.US,D,20250326,000000,31.2866,31.35,30.84,30.932,24847,0
+MISL.US,D,20250327,000000,30.71,31.1499,30.71,30.7401,12454,0
+MISL.US,D,20250328,000000,30.59,30.59,30.19,30.2636,15840,0
+MISL.US,D,20250331,000000,29.96,30.36,29.9201,30.28,6930,0
+MISL.US,D,20250401,000000,30.06,30.49,30,30.3068,13284,0
+MISL.US,D,20250402,000000,30.2593,30.999,30.13,30.9,3928,0
+MISL.US,D,20250403,000000,30.5699,30.5699,29.62,29.7128,13261,0
+MISL.US,D,20250404,000000,28.99,29.01,27.4501,27.51,33912,0
+MISL.US,D,20250407,000000,26.61,27.898,26.46,27.71,30763,0
+MISL.US,D,20250408,000000,28.885,28.9653,27.83,27.8517,12879,0
+MISL.US,D,20250409,000000,27.95,30.2479,27.75,30.2479,6099,0
+MISL.US,D,20250410,000000,29.7216,30,29.08,29.89,12286,0
+MISL.US,D,20250411,000000,29.71,30.372,29.66,30.36,17770,0
+MISL.US,D,20250414,000000,30.52,30.8277,30.36,30.6093,28628,0
+MISL.US,D,20250415,000000,30.69,30.75,30.45,30.5137,5456,0
+MISL.US,D,20250416,000000,30.509,30.655,30.23,30.412,10831,0
+MISL.US,D,20250417,000000,30.23,30.6351,30.2286,30.4221,20371,0
+MISL.US,D,20250421,000000,30.08,30.32,29.411,29.75,6584,0
+MISL.US,D,20250422,000000,29.41,29.7555,29.23,29.7076,24632,0
+MISL.US,D,20250423,000000,30.58,30.8218,30.18,30.3904,46339,0
+MISL.US,D,20250424,000000,30.26,31.05,30.26,31.02,24434,0
+MISL.US,D,20250425,000000,31.19,31.39,30.94,31.39,9910,0
+MISL.US,D,20250428,000000,31.7,31.7,31.1601,31.58,7185,0
+MISL.US,D,20250429,000000,31.4,31.73,31.4,31.6665,6009,0
+MISL.US,D,20250430,000000,31.26,31.7274,31.26,31.71,11251,0
+MISL.US,D,20250501,000000,31.73,32.16,31.7198,32.0504,161564,0
+MISL.US,D,20250502,000000,32.67,32.7599,32.4008,32.4995,3211,0
+MISL.US,D,20250505,000000,32.33,32.6589,32.33,32.458,15883,0
+MISL.US,D,20250506,000000,32.18,32.5399,32.1099,32.37,6069,0
+MISL.US,D,20250507,000000,32.53,32.65,32.355,32.5045,9502,0
+MISL.US,D,20250508,000000,32.85,33.17,32.63,32.92,22927,0
+MISL.US,D,20250509,000000,33,33,32.54,32.73,58638,0
+MISL.US,D,20250512,000000,32.7838,33.53,32.7838,33.1968,27664,0
+MISL.US,D,20250513,000000,33.5,33.5,33.2125,33.2125,30911,0
+MISL.US,D,20250514,000000,33.15,33.3,32.87,33.0639,24516,0
+MISL.US,D,20250515,000000,33.27,33.7199,33.23,33.7141,22450,0
+MISL.US,D,20250516,000000,33.56,34.05,33.56,33.92,21598,0
+MISL.US,D,20250519,000000,33.77,34.2399,33.76,34.12,26449,0
+MISL.US,D,20250520,000000,34.1693,34.32,34.12,34.29,24466,0
+MISL.US,D,20250521,000000,34.04,34.22,33.46,33.6133,29053,0
+MISL.US,D,20250527,000000,34.38,34.42,34.0385,34.4165,57693,0
+MISL.US,D,20250528,000000,34.739,34.739,34.24,34.24,45487,0
+MISL.US,D,20250530,000000,34.1215,34.54,34.09,34.5331,7241,0
+MISL.US,D,20250602,000000,34.39,34.53,34.09,34.43,23697,0
+MISL.US,D,20250603,000000,34.7113,34.9,34.54,34.8956,17595,0
+MISL.US,D,20250604,000000,35.02,35.29,34.93,35.02,9524,0
+MISL.US,D,20250605,000000,35.17,35.25,34.89,35.0618,21985,0
+MISL.US,D,20250606,000000,35.5199,35.53,35.3,35.43,17315,0
+MISL.US,D,20250609,000000,35.505,35.9099,35.505,35.78,15048,0
+MISL.US,D,20250610,000000,35.6,35.81,35.02,35.12,13488,0
+MISL.US,D,20250611,000000,34.988,35.2993,34.56,35.2993,4507,0
+MISL.US,D,20250612,000000,35.19,35.3199,34.83,35.2718,15041,0
+MISL.US,D,20250613,000000,35.72,35.86,35.38,35.63,31283,0
+MISL.US,D,20250616,000000,35.6399,35.75,35.2108,35.34,19996,0
+MISL.US,D,20250617,000000,35.28,35.6199,35.25,35.54,33706,0
+MISL.US,D,20250618,000000,35.58,35.8598,35.3499,35.35,20678,0
+MISL.US,D,20250620,000000,35.35,35.87,35.35,35.6731,58516,0
+MISL.US,D,20250623,000000,35.81,36.2899,35.67,36.28,49843,0
+MISL.US,D,20250624,000000,36.07,36.37,35.85,36.0878,18700,0
+MISL.US,D,20250625,000000,36.24,36.3299,36.02,36.22,63934,0
+MISL.US,D,20250626,000000,36.7516,36.9699,36.33,36.84,27942,0
+MISL.US,D,20250627,000000,36.909,37.38,36.82,37.22,20267,0
+MISL.US,D,20250630,000000,37.3225,37.46,37.135,37.36,36752,0
+MISL.US,D,20250701,000000,37.1,37.28,36.6175,36.86,15633,0
+MISL.US,D,20250702,000000,36.63,36.98,36.62,36.98,21371,0
+MISL.US,D,20250703,000000,37.24,37.4299,37.17,37.3154,9412,0
+MISL.US,D,20250707,000000,37.63,37.63,37.3101,37.61,25500,0
+MISL.US,D,20250708,000000,37.5481,37.64,36.965,37.28,12750,0
+MISL.US,D,20250709,000000,37.585,37.6199,37.35,37.51,15926,0
+MISL.US,D,20250710,000000,37.6487,37.78,37.37,37.58,14560,0
+MISL.US,D,20250711,000000,37.772,38.04,37.64,37.84,45537,0
+MISL.US,D,20250714,000000,38.09,38.75,38.02,38.73,25860,0
+MISL.US,D,20250715,000000,38.6499,38.84,38.5,38.58,35890,0
+MISL.US,D,20250716,000000,38.75,38.92,38.3,38.92,53721,0
+MISL.US,D,20250717,000000,39.03,39.63,38.93,39.51,69719,0
+MISL.US,D,20250718,000000,39.401,39.7099,39.15,39.44,52308,0
+MISL.US,D,20250721,000000,39.377,39.61,39,39.04,23329,0
+MISL.US,D,20250722,000000,38.2601,38.66,38.1101,38.58,28857,0
+MISL.US,D,20250723,000000,38.9557,39.56,38.9,39.56,21593,0
+MISL.US,D,20250724,000000,39.71,39.8099,39.3,39.3,34167,0
+MISL.US,D,20250725,000000,39.08,39.47,39.0601,39.43,10671,0
+MISL.US,D,20250728,000000,39.43,39.63,39.0067,39.13,19961,0
+MISL.US,D,20250729,000000,39.34,39.51,38.89,38.974,13193,0
+MISL.US,D,20250730,000000,39,39.37,38.9701,39.22,18345,0
+MISL.US,D,20250731,000000,39.045,39.2,38.78,38.8,46908,0
+MISL.US,D,20250801,000000,38.29,38.86,37.7605,38.749,26136,0
+MISL.US,D,20250804,000000,38.939,39.14,38.78,39.11,20613,0
+MISL.US,D,20250805,000000,38.94,39.04,38.4,38.66,19687,0
+MISL.US,D,20250806,000000,38.85,38.9,38.516,38.73,93839,0
+MISL.US,D,20250807,000000,38.72,38.89,38.14,38.46,17003,0
+MISL.US,D,20250808,000000,38.87,38.87,38.42,38.43,17579,0
+MISL.US,D,20250811,000000,38.544,38.59,38.33,38.43,12100,0
+MISL.US,D,20250812,000000,38.88,39.01,38.59,39.01,23834,0
+MISL.US,D,20250813,000000,39.1,39.24,38.5555,38.98,112758,0
+MISL.US,D,20250814,000000,39.05,39.2087,38.6544,38.79,15907,0
+MISL.US,D,20250815,000000,38.54,38.82,38.39,38.5755,6355,0
+MISL.US,D,20250818,000000,38.63,38.9599,38.55,38.77,11777,0
+MISL.US,D,20250819,000000,38.5788,38.75,38.0013,38.07,16580,0
+MISL.US,D,20250820,000000,38.185,38.385,37.9001,38.37,20593,0
+MISL.US,D,20250821,000000,38.5799,38.5799,38.34,38.36,8021,0
+MISL.US,D,20250822,000000,38.5327,39.11,38.5327,38.85,13542,0
+MISL.US,D,20250825,000000,39.1898,39.27,38.74,38.74,15311,0
+MISL.US,D,20250826,000000,39.4,39.66,39.4,39.6,24026,0
+MISL.US,D,20250827,000000,39.7,39.7,39.34,39.44,18711,0
+MISL.US,D,20250828,000000,39.33,39.57,39.2101,39.547,33249,0
+MISL.US,D,20250829,000000,39.29,39.57,39.09,39.193,19983,0
+MISL.US,D,20250902,000000,38.84,39.36,38.84,39.357,12146,0
+MISL.US,D,20250903,000000,39.17,39.2699,38.5901,38.77,12231,0
+MISL.US,D,20250904,000000,38.78,38.84,38.54,38.66,38651,0
+MISL.US,D,20250905,000000,38.78,38.9,38.27,38.89,19071,0
+MISL.US,D,20250908,000000,38.75,38.84,38.5801,38.84,14804,0
+MISL.US,D,20250909,000000,38.6,38.74,38.1699,38.55,23760,0
+MISL.US,D,20250910,000000,38.5222,38.96,38.5222,38.87,12465,0
+MISL.US,D,20250911,000000,39.19,39.549,39,39.33,34786,0
+MISL.US,D,20250912,000000,39.34,39.41,39.22,39.29,18409,0
+MISL.US,D,20250915,000000,39.39,39.72,39.37,39.55,11296,0
+MISL.US,D,20250916,000000,39.57,39.8,39.49,39.6,17942,0
+MISL.US,D,20250917,000000,39.6,39.71,39.3831,39.4483,13192,0
+MISL.US,D,20250918,000000,39.555,40.01,39.5463,39.96,73821,0
+MISL.US,D,20250919,000000,40.17,40.17,39.6801,40.03,26001,0
+MISL.US,D,20250922,000000,40.03,40.37,39.9,40.37,5779,0
+MISL.US,D,20250923,000000,40.63,40.91,40.49,40.85,10078,0
+MISL.US,D,20250924,000000,40.89,40.97,40.43,40.43,10765,0
+MISL.US,D,20250925,000000,40.145,40.3593,39.8,40.13,7409,0
+MISL.US,D,20250926,000000,40.6235,40.69,40.4248,40.66,12981,0
+MISL.US,D,20250929,000000,41,41.0585,40.55,40.66,42087,0
+MISL.US,D,20250930,000000,40.68,41.45,40.68,41.45,55135,0
+MISL.US,D,20251001,000000,41.11,41.775,41.11,41.75,11147,0
+MISL.US,D,20251002,000000,41.995,42.18,41.75,42.14,19947,0
+MISL.US,D,20251003,000000,42.19,42.68,42.19,42.48,22498,0
+MISL.US,D,20251006,000000,43.0594,43.198,42.7,43.1564,22569,0
+MISL.US,D,20251007,000000,43.289,43.4887,42.8635,43.17,14365,0
+MISL.US,D,20251008,000000,43.8599,43.945,43.6537,43.94,34163,0
+MISL.US,D,20251009,000000,44.03,44.03,43.175472,43.29,15188,0
+MISL.US,D,20251010,000000,43.3533,43.6094,42.26,42.26,11607,0
+MISL.US,D,20251013,000000,42.93,43.0499,42.5301,42.9314,18058,0
+MISL.US,D,20251014,000000,42.59,43.76,42.59,43.3264,29118,0
+MISL.US,D,20251015,000000,43.8,43.8,42.486565,42.7385,6911,0
+MISL.US,D,20251016,000000,42.89,43.1399,42.215,42.25,14518,0
+MISL.US,D,20251017,000000,42,42,41.6513,41.95,24592,0
+MISL.US,D,20251020,000000,42.6054,42.88,42.37,42.7404,21643,0
+MISL.US,D,20251021,000000,43.0616,43.31,42.9015,43.0289,34805,0
+MISL.US,D,20251022,000000,42.79,42.95,41.91,42.158,22937,0
+MISL.US,D,20251023,000000,42.25,43.25,42.25,43.08,18009,0
+MISL.US,D,20251024,000000,43.75,43.76,43.305,43.5107,9875,0
+MISL.US,D,20251027,000000,43.764,43.837,43.33,43.72,17572,0
+MISL.US,D,20251028,000000,43.89,43.93,43.34,43.34,39110,0
+MISL.US,D,20251029,000000,43.34,43.62,43.02,43.2612,18894,0
+MISL.US,D,20251030,000000,43.39,43.62,42.794,42.794,9360,0
+MISL.US,D,20251031,000000,42.94,43.124,42.6764,43.0694,7289,0
+MISL.US,D,20251103,000000,43.13,43.15,42.435,42.7052,18785,0
+MISL.US,D,20251104,000000,42.04,42.589,41.89,42.2379,23044,0
+MISL.US,D,20251105,000000,41.93,42.08,41.8202,41.89,20722,0
+MISL.US,D,20251106,000000,41.7408,41.89,41.17,41.31,16698,0
+MISL.US,D,20251107,000000,40.89,41.7199,40.59,41.597,12812,0
+MISL.US,D,20251110,000000,41.9367,42.0499,41.58,42,18612,0
+MISL.US,D,20251111,000000,41.875,42.15,41.76,41.8261,48932,0
+MISL.US,D,20251112,000000,41.77,42.1299,41.54,41.54,18147,0
+MISL.US,D,20251113,000000,41.398724,41.5,40.43,40.59,17481,0
+MISL.US,D,20251114,000000,40.0833,41.01,39.985,40.6625,38289,0
+MISL.US,D,20251117,000000,40.81,40.85,40.015,40.1967,14254,0
+MISL.US,D,20251118,000000,40.29,40.43,39.75,40.2151,28023,0
+MISL.US,D,20251119,000000,39.91,40.39,39.9,40.11,10843,0
+MISL.US,D,20251120,000000,41.08,41.08,39.29,39.3293,19319,0
+MISL.US,D,20251121,000000,39.33,39.5501,38.84,39.3761,16612,0
+MISL.US,D,20251124,000000,39.3295,39.855,39.16,39.8243,9455,0
+MISL.US,D,20251125,000000,40,40.39,39.68,40.34,11262,0
+MISL.US,D,20251126,000000,40.46,40.73,40.45,40.5197,7198,0
+MISL.US,D,20251128,000000,40.575,40.83,40.53,40.7417,7725,0
+MISL.US,D,20251201,000000,40.34,40.58,39.62,39.62,7475,0
+MISL.US,D,20251202,000000,40.105,40.24,40.08,40.1221,6611,0
+MISL.US,D,20251203,000000,40.08,40.44,39.8229,40.44,12683,0
+MISL.US,D,20251204,000000,40.59,41.4793,40.56,41.366,6466,0
+MISL.US,D,20251205,000000,40.92,41.26,40.56,40.78,44230,0
+MISL.US,D,20251208,000000,41,41.3,40.88,41.3,12574,0
+MISL.US,D,20251209,000000,41.25,41.385,40.83,40.83,9488,0
+MISL.US,D,20251210,000000,40.735,41.73,40.735,41.394,1654022,0
+MISL.US,D,20251211,000000,41.4899,42.28,41.35,42.2,1057617,0
+MISL.US,D,20251212,000000,42.28,42.42,41.79,41.96,31632574,0
+MISL.US,D,20251215,000000,42.05,42.16,41.53,41.58,321166,0
+MISL.US,D,20251216,000000,41.34,41.6134,40.98,41.26,112984,0
+MISL.US,D,20251217,000000,41.19,41.48,40.5,40.56,44596,0
+MISL.US,D,20251218,000000,41.02,41.43,41.02,41.14,112208,0
+MISL.US,D,20251219,000000,41.38,42.61,41.37,42.6,34054,0
+MISL.US,D,20251222,000000,42.97,43.89,42.89,43.79,55121,0
+MISL.US,D,20251223,000000,43.74,44.11,43.7125,44.03,3000742,0
+MISL.US,D,20251224,000000,44.02,44.03,43.83,43.89,41730,0
+MISL.US,D,20251226,000000,43.85,43.85,43.19,43.27,23417,0
+MISL.US,D,20251229,000000,43.11,43.3,43.06,43.09,44512,0
+MISL.US,D,20251230,000000,43.23,43.45,43.1263,43.16,125132,0
+MISL.US,D,20251231,000000,43.19,43.36,42.74,42.79,88381,0
+MISL.US,D,20260102,000000,42.995,44.38,42.53,44.38,631350,0
+MISL.US,D,20260105,000000,44.75,45.9,44.75,45.9,811553,0
+MISL.US,D,20260106,000000,46.015,46.93,45.96,46.93,158336,0
+MISL.US,D,20260107,000000,46.8,47.225,45.83,45.94,222891,0
+MISL.US,D,20260108,000000,47.28,48.285,46.34,46.73,519766,0
+MISL.US,D,20260109,000000,47.089,48.2399,47,48.01,523113,0
+MISL.US,D,20260112,000000,48.37,48.77,48.02,48.77,151615,0
+MISL.US,D,20260113,000000,49.255,49.28,48.58,48.94,224376,0
+MISL.US,D,20260114,000000,48.6,49.35,48.1807,49.35,336417,0
+MISL.US,D,20260115,000000,49.335,50.14,49.17,50.14,212873,0
+MISL.US,D,20260116,000000,50.33,51.1,50.33,51.01,141355,0
+MISL.US,D,20260120,000000,50.21,50.948363,49.635,49.82,268227,0
+MISL.US,D,20260121,000000,50.11,50.14,48.95,50.14,326309,0
+MISL.US,D,20260122,000000,50.1769,50.3,49.43,50.1,142380,0
+MISL.US,D,20260123,000000,50.1,50.24,49.42,49.57,5992328,0
+MISL.US,D,20260126,000000,49.49,49.53,48.845,49.11,226825,0
+MISL.US,D,20260127,000000,49.11,49.87,48.88,49.7,123658,0
+MISL.US,D,20260128,000000,49.635,49.76,49,49.61,87132,0
+MISL.US,D,20260129,000000,49.9,50.12,48.975,49.47,125038,0
+MISL.US,D,20260130,000000,49.05,49.61,48.3842,48.93,111078,0
+MISL.US,D,20260202,000000,48.43,48.76,48.19,48.41,139765,0
+MISL.US,D,20260203,000000,49.16,49.56,48.48,49.39,193271,0
+MISL.US,D,20260204,000000,49.64,49.67,46.93,47.62,250061,0
+MISL.US,D,20260205,000000,47.14,48.0175,46.955,47.03,112278,0
+MISL.US,D,20260206,000000,47.87,48.95,47.82,48.81,197430,0
+MISL.US,D,20260209,000000,49.11,49.41,48.88,49.2,187639,0
+MISL.US,D,20260210,000000,49.26,49.3,48.53,48.53,199449,0
+MISL.US,D,20260211,000000,48.815,48.97,47.4151,47.59,241005,0
+MISL.US,D,20260212,000000,47.97,48.5999,47.51,47.58,607737,0
+MISL.US,D,20260213,000000,47.88,48.75,47.81,48.18,589100,0
+MISL.US,D,20260217,000000,48.13,48.9403,47.89,48.56,151023,0
+MISL.US,D,20260218,000000,48.93,49.43,48.85,49.17,117254,0
diff --git a/daily/us/nyse etfs/1/mvrl.us.txt b/daily/us/nyse etfs/1/mvrl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f70873de71e51b0c6a4509d005429912d33c19a7
--- /dev/null
+++ b/daily/us/nyse etfs/1/mvrl.us.txt	
@@ -0,0 +1,1424 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MVRL.US,D,20200608,000000,32.1894,32.6847,30.8541,31.8437,2326.8834600775,0
+MVRL.US,D,20200609,000000,31.6297,31.6297,30.1448,30.1488,7481.3593590604,0
+MVRL.US,D,20200610,000000,30.0239,30.0239,28.3578,28.3578,3008.2918486034,0
+MVRL.US,D,20200611,000000,26.5876,26.5876,25.0453,25.0453,169.59497669979,0
+MVRL.US,D,20200612,000000,28.548,28.548,25.7258,27.5227,4171.2288316877,0
+MVRL.US,D,20200615,000000,25.4672,28.0249,25.4672,27.7852,947.91478048275,0
+MVRL.US,D,20200616,000000,28.7451,28.7451,28.3429,28.3429,1245.7154836163,0
+MVRL.US,D,20200617,000000,27.8417,27.914,27.8417,27.8417,241.26904423363,0
+MVRL.US,D,20200618,000000,27.4177,27.5514,27.4177,27.5514,267.51588586574,0
+MVRL.US,D,20200619,000000,27.0165,27.0165,27.0165,27.0165,102.96837871059,0
+MVRL.US,D,20200622,000000,26.8323,26.8323,26.8323,26.8323,104.98736652844,0
+MVRL.US,D,20200623,000000,27.7,27.7,27.7,27.7,37.351274630311,0
+MVRL.US,D,20200624,000000,26.0973,26.0973,26.0973,26.0973,11.104432998201,0
+MVRL.US,D,20200625,000000,27.2602,27.2602,27.2602,27.2602,6.0569634535639,0
+MVRL.US,D,20200626,000000,25.8902,25.8902,25.8902,25.8902,8.0759512714186,0
+MVRL.US,D,20200629,000000,26.9095,26.9095,26.9095,26.9095,2.0189878178546,0
+MVRL.US,D,20200630,000000,26.9205,26.9205,26.9205,26.9205,16.151902542837,0
+MVRL.US,D,20200701,000000,26.1844,26.643,26.1289,26.3756,5496.6943341093,0
+MVRL.US,D,20200702,000000,26.336,26.336,25.6248,25.6248,2949.7412018856,0
+MVRL.US,D,20200706,000000,26.1477,26.3904,26.1477,26.3181,4180.314276868,0
+MVRL.US,D,20200707,000000,25.7743,25.803,25.0898,25.0898,2419.7568996988,0
+MVRL.US,D,20200708,000000,25.1958,25.5514,24.9531,25.5514,2784.1842008216,0
+MVRL.US,D,20200709,000000,24.5142,24.5142,24.4826,24.4826,596.61090017605,0
+MVRL.US,D,20200710,000000,25.3454,25.3454,25.3454,25.3454,87.825970076677,0
+MVRL.US,D,20200713,000000,26.4558,26.4856,25.1849,25.1849,4934.4062268367,0
+MVRL.US,D,20200714,000000,25.6871,25.6871,25.6871,25.6871,281.64880059072,0
+MVRL.US,D,20200715,000000,27.9546,27.9546,27.9546,27.9546,187.76586706048,0
+MVRL.US,D,20200716,000000,27.6396,28.1587,27.6396,27.8853,3269.7507710156,0
+MVRL.US,D,20200717,000000,27.7317,27.7317,27.7317,27.7317,51.484189355293,0
+MVRL.US,D,20200720,000000,27.5118,27.5118,27.5118,27.5118,215.02220260152,0
+MVRL.US,D,20200721,000000,28.1705,28.1705,28.1705,28.1705,68.645585807058,0
+MVRL.US,D,20200722,000000,28.439,28.9343,28.439,28.9343,1521.3073207535,0
+MVRL.US,D,20200723,000000,28.6857,28.7372,28.4508,28.4508,903.49704848995,0
+MVRL.US,D,20200724,000000,28.449,28.449,27.7367,27.7367,1937.2188112315,0
+MVRL.US,D,20200727,000000,28.1636,28.1636,28.1636,28.1636,227.13612950865,0
+MVRL.US,D,20200728,000000,28.8145,28.9987,28.6381,28.6381,1563.7060649284,0
+MVRL.US,D,20200729,000000,29.2037,29.2037,29.2037,29.2037,493.64252146546,0
+MVRL.US,D,20200730,000000,29.2275,29.2275,28.8045,29.1582,4334.7668449339,0
+MVRL.US,D,20200731,000000,28.859,28.9471,28.859,28.9471,619.82926008138,0
+MVRL.US,D,20200803,000000,28.5826,29.2226,28.3875,29.0948,2110.851763567,0
+MVRL.US,D,20200804,000000,29.0541,29.0541,28.6688,28.8739,3120.3456724943,0
+MVRL.US,D,20200805,000000,28.8333,29.5851,28.8333,29.5851,1390.0731125929,0
+MVRL.US,D,20200806,000000,29.7357,29.7357,29.5346,29.5396,1106.4053241843,0
+MVRL.US,D,20200807,000000,29.5346,29.7684,29.1017,29.7684,4501.3333399069,0
+MVRL.US,D,20200810,000000,30.2766,31.2672,30.2468,31.1067,4400.3839490142,0
+MVRL.US,D,20200811,000000,31.2483,31.9547,30.9195,30.9195,2171.4213981027,0
+MVRL.US,D,20200812,000000,31.4266,31.604,30.3736,30.6421,6327.5078211564,0
+MVRL.US,D,20200813,000000,30.3004,30.334,30.0051,30.0051,813.65209059542,0
+MVRL.US,D,20200814,000000,29.914,30.9195,29.8655,30.5767,1748.4434502621,0
+MVRL.US,D,20200817,000000,30.4856,30.4856,30.1983,30.1983,535.03177173148,0
+MVRL.US,D,20200818,000000,29.807,30.0477,29.7505,29.7505,1365.8452587787,0
+MVRL.US,D,20200819,000000,29.9041,30.0379,29.7179,29.7179,584.49697326892,0
+MVRL.US,D,20200820,000000,29.8457,29.9051,29.6941,29.6941,538.06025345826,0
+MVRL.US,D,20200821,000000,29.4187,29.4187,29.393,29.393,276.60133104609,0
+MVRL.US,D,20200824,000000,30.0913,30.7184,30.0913,30.7184,138.30066552304,0
+MVRL.US,D,20200825,000000,30.1844,30.444,30.0101,30.444,921.66793885064,0
+MVRL.US,D,20200826,000000,29.9041,29.9041,29.8041,29.8041,118.1107873445,0
+MVRL.US,D,20200827,000000,30.446,30.4944,30.2429,30.2974,9478.1383109186,0
+MVRL.US,D,20200828,000000,30.1448,30.7184,30.1448,30.7184,1003.4369454738,0
+MVRL.US,D,20200831,000000,30.4756,30.4756,29.9041,29.9348,916.62046930601,0
+MVRL.US,D,20200901,000000,30.2181,30.431,30.1091,30.1091,441.14883820124,0
+MVRL.US,D,20200902,000000,30.0289,30.0953,29.8942,30.0953,913.59198757923,0
+MVRL.US,D,20200903,000000,29.6713,29.6713,29.502,29.502,570.36405854394,0
+MVRL.US,D,20200904,000000,28.5876,29.4772,28.5876,29.4772,451.24377729051,0
+MVRL.US,D,20200908,000000,29.285,30.0379,28.966,29.5088,2182.5258311009,0
+MVRL.US,D,20200909,000000,30.0379,30.0873,29.9239,29.9417,535.03177173148,0
+MVRL.US,D,20200910,000000,30.0775,30.1091,29.4702,29.4702,383.60768539238,0
+MVRL.US,D,20200911,000000,29.3236,29.3236,28.3736,29.0463,872.20273731321,0
+MVRL.US,D,20200914,000000,29.5306,30.5767,29.5306,30.5767,310.92412394961,0
+MVRL.US,D,20200915,000000,30.3043,30.3043,30.3043,30.3043,35.332286812456,0
+MVRL.US,D,20200916,000000,31.0423,31.0423,31.0423,31.0423,118.1107873445,0
+MVRL.US,D,20200917,000000,31.0661,31.0661,30.9957,30.9957,218.0506843283,0
+MVRL.US,D,20200918,000000,31.1631,31.1631,30.6431,30.6431,262.4684163211,0
+MVRL.US,D,20200921,000000,29.4722,29.4722,29.2008,29.2008,3790.6496280221,0
+MVRL.US,D,20200922,000000,29.3186,29.3186,29.287,29.287,666.26597989203,0
+MVRL.US,D,20200923,000000,28.3736,28.3736,27.7456,27.7456,814.66158450435,0
+MVRL.US,D,20200924,000000,27.7773,27.7773,27.7773,27.7773,67.636091898131,0
+MVRL.US,D,20200925,000000,27.6158,28.8343,27.6158,28.8343,1045.8356896487,0
+MVRL.US,D,20200928,000000,29.8327,30.3082,29.8327,30.1646,4943.4916720171,0
+MVRL.US,D,20200929,000000,29.3474,29.3474,29.3147,29.3147,483.54758237619,0
+MVRL.US,D,20200930,000000,29.3137,29.3137,29.3137,29.3137,415.91149047806,0
+MVRL.US,D,20201001,000000,29.18,29.7099,29.18,29.7099,2821.5354754519,0
+MVRL.US,D,20201002,000000,30.2359,30.5034,30.0447,30.5034,2246.1239473633,0
+MVRL.US,D,20201005,000000,30.756,30.7748,30.6599,30.7748,653.14255907598,0
+MVRL.US,D,20201006,000000,31.0948,31.1433,30.3954,30.3954,1781.7567492567,0
+MVRL.US,D,20201007,000000,30.5985,30.5985,30.5985,30.5985,641.02863216885,0
+MVRL.US,D,20201008,000000,31.0373,31.8427,31.0373,31.7575,3282.8741918316,0
+MVRL.US,D,20201009,000000,30.3667,30.4548,30.3082,30.338,7825.5967820046,0
+MVRL.US,D,20201012,000000,30.2984,30.5688,30.1527,30.5688,10578.486671649,0
+MVRL.US,D,20201013,000000,30.3568,30.4746,30.0171,30.2984,42225.111222612,0
+MVRL.US,D,20201014,000000,30.3667,30.5608,30.2023,30.2023,2511.6208454112,0
+MVRL.US,D,20201015,000000,29.9299,30.2696,29.9299,30.2478,763.17739514905,0
+MVRL.US,D,20201016,000000,29.6683,30.0745,29.6485,29.8704,1302.2471425162,0
+MVRL.US,D,20201019,000000,29.8327,29.8327,29.0779,29.0779,1109.4338059111,0
+MVRL.US,D,20201020,000000,29.6683,29.6862,29.3186,29.3286,3669.5103589508,0
+MVRL.US,D,20201021,000000,28.9601,28.9601,28.9601,28.9601,132.24370206948,0
+MVRL.US,D,20201022,000000,29.483,29.483,29.483,29.483,108.01584825522,0
+MVRL.US,D,20201023,000000,29.9783,30.5608,29.9783,30.328,1961.4466650458,0
+MVRL.US,D,20201026,000000,28.9481,29.0749,28.9185,29.0749,2772.0702739144,0
+MVRL.US,D,20201027,000000,29.7931,29.7931,29.0651,29.0651,2813.4595241804,0
+MVRL.US,D,20201028,000000,29.0849,29.0849,27.6752,27.8605,5627.9285422698,0
+MVRL.US,D,20201029,000000,27.4118,28.9679,27.4028,28.7936,43287.098814804,0
+MVRL.US,D,20201030,000000,28.7936,28.7936,28.2141,28.3439,2537.8676870433,0
+MVRL.US,D,20201102,000000,29.1998,29.7634,29.0353,29.6485,5158.5138746186,0
+MVRL.US,D,20201103,000000,29.8129,30.2409,29.8129,30.1329,3186.9722704836,0
+MVRL.US,D,20201104,000000,29.5306,30.4648,29.5306,29.6772,32744.953923876,0
+MVRL.US,D,20201105,000000,30.4548,30.5312,30.435,30.5222,3431.269796444,0
+MVRL.US,D,20201106,000000,30.541,30.5608,29.704,29.7931,99932.830526442,0
+MVRL.US,D,20201109,000000,32.5916,32.9323,31.8724,32.0953,136136.3105823,0
+MVRL.US,D,20201110,000000,32.2231,34.1567,32.0577,34.0101,187629.58538278,0
+MVRL.US,D,20201111,000000,33.0393,33.0393,32.6887,32.8441,6931.185178695,0
+MVRL.US,D,20201112,000000,32.2716,32.8243,31.6396,32.019,194842.41936206,0
+MVRL.US,D,20201113,000000,33.2632,33.5049,33.2632,33.388,11744.45213646,0
+MVRL.US,D,20201116,000000,34.4876,35.3236,34.1072,34.9641,207432.82739421,0
+MVRL.US,D,20201117,000000,35.1562,35.3434,35.1562,35.3236,8494.8912436234,0
+MVRL.US,D,20201118,000000,35.9349,36.761,35.0879,35.1463,229772.92759877,0
+MVRL.US,D,20201119,000000,35.0027,35.0879,34.0497,35.0611,125187.33964608,0
+MVRL.US,D,20201120,000000,35.5366,35.5366,34.9343,35.3038,146362.48387973,0
+MVRL.US,D,20201123,000000,35.9735,36.8185,35.8377,36.5649,150558.95005915,0
+MVRL.US,D,20201124,000000,37.5188,38.3935,37.4504,38.1003,27463.281792368,0
+MVRL.US,D,20201125,000000,38.4896,38.4896,37.188,37.6139,4911.1878669314,0
+MVRL.US,D,20201127,000000,37.8685,37.8685,37.5891,37.5891,1700.9972365425,0
+MVRL.US,D,20201130,000000,36.45,36.45,35.8417,35.8417,914.60148148815,0
+MVRL.US,D,20201201,000000,36.546,36.9987,36.546,36.5589,518.87986918864,0
+MVRL.US,D,20201202,000000,37.1473,37.1473,37.1473,37.1473,190.79434878726,0
+MVRL.US,D,20201203,000000,37.1978,37.5663,37.1978,37.2672,458.310234653,0
+MVRL.US,D,20201204,000000,38.2667,38.3162,38.2578,38.3162,1708.063693905,0
+MVRL.US,D,20201207,000000,37.8982,37.8982,37.1978,37.5961,6471.8654501331,0
+MVRL.US,D,20201208,000000,37.5564,38.5579,37.5564,38.5579,114536.16941298,0
+MVRL.US,D,20201209,000000,38.452,38.5332,37.393,37.9378,4157.0959169627,0
+MVRL.US,D,20201210,000000,37.2732,37.6733,37.1652,37.6436,41302.433789852,0
+MVRL.US,D,20201211,000000,36.9323,37.6931,36.9323,37.4484,241694.04116929,0
+MVRL.US,D,20201214,000000,37.8982,38.346,37.5753,37.7031,236466.88170887,0
+MVRL.US,D,20201215,000000,37.8585,38.5797,37.7695,38.5797,202393.43380084,0
+MVRL.US,D,20201216,000000,38.5104,38.6778,38.239,38.5203,180119.96019427,0
+MVRL.US,D,20201217,000000,38.5599,38.9997,38.3558,38.97,235146.46367598,0
+MVRL.US,D,20201218,000000,39.2534,39.5644,38.2092,38.3954,312856.2952913,0
+MVRL.US,D,20201221,000000,37.8982,38.2192,37.3613,37.9755,279918.52803082,0
+MVRL.US,D,20201222,000000,38.0626,38.1062,38.0052,38.021,541.08873518504,0
+MVRL.US,D,20201223,000000,38.2142,39.5059,38.2142,39.1998,917.62996321493,0
+MVRL.US,D,20201224,000000,38.6303,38.9086,38.6303,38.9086,271.55386150145,0
+MVRL.US,D,20201228,000000,39.3118,39.3118,39.291,39.291,547.14569863861,0
+MVRL.US,D,20201229,000000,38.8135,38.8135,38.3272,38.6609,1157.8895135396,0
+MVRL.US,D,20201230,000000,38.4153,39.4386,38.1013,38.8987,6912.0047944254,0
+MVRL.US,D,20201231,000000,39.1602,39.1602,39.1602,39.1602,60.569634535639,0
+MVRL.US,D,20210104,000000,39.2246,39.2246,37.2642,37.6793,501.71847273688,0
+MVRL.US,D,20210105,000000,37.6931,37.7229,37.4871,37.4871,1772.6713040764,0
+MVRL.US,D,20210106,000000,38.8631,39.5891,38.8631,39.0106,733.90207179016,0
+MVRL.US,D,20210107,000000,39.0572,39.0572,39.0285,39.0285,805.576139324,0
+MVRL.US,D,20210108,000000,39.1156,39.1156,39.1156,39.1156,174.64244624443,0
+MVRL.US,D,20210111,000000,38.97,38.97,38.658,38.658,390.67414275487,0
+MVRL.US,D,20210112,000000,38.4054,38.4054,37.8783,38.1151,3714.9375848525,0
+MVRL.US,D,20210113,000000,37.9467,38.1805,37.8397,37.8397,6411.2958155974,0
+MVRL.US,D,20210114,000000,37.7893,38.3856,37.7506,38.3558,8736.160287857,0
+MVRL.US,D,20210115,000000,38.0438,38.1112,37.8585,37.8585,1575.8199918355,0
+MVRL.US,D,20210119,000000,38.1062,38.2488,38.024,38.1518,569.35456463501,0
+MVRL.US,D,20210120,000000,38.6193,38.7373,38.2974,38.7135,1896.8390548744,0
+MVRL.US,D,20210121,000000,39.2196,39.497,39.0087,39.4881,564.30709509037,0
+MVRL.US,D,20210122,000000,39.4722,39.4722,39.4722,39.4722,190.79434878726,0
+MVRL.US,D,20210125,000000,39.4574,39.9359,39.4574,39.6219,1388.0541247751,0
+MVRL.US,D,20210126,000000,39.8675,40.023,39.5693,39.5693,1479.9180704875,0
+MVRL.US,D,20210127,000000,38.4816,38.7837,38.0864,38.1151,3084.003891773,0
+MVRL.US,D,20210128,000000,38.1994,38.6322,38.1994,38.6322,1290.1332156091,0
+MVRL.US,D,20210129,000000,38.867,38.867,37.4138,37.4138,875.23121903999,0
+MVRL.US,D,20210201,000000,37.5277,38.1786,36.9571,38.1786,1740.3674989907,0
+MVRL.US,D,20210202,000000,39.4673,39.4673,39.4653,39.4653,141.32914724982,0
+MVRL.US,D,20210203,000000,39.7793,40.2668,39.077,39.1484,11330.5596338,0
+MVRL.US,D,20210204,000000,40.1112,40.131,39.9943,40.0686,1118.5192510915,0
+MVRL.US,D,20210205,000000,40.6927,40.7927,40.6927,40.7541,715.73118142947,0
+MVRL.US,D,20210208,000000,41.1741,41.2336,40.9988,41.2166,1997.7884457672,0
+MVRL.US,D,20210209,000000,41.1741,41.1741,40.5292,40.7729,1722.19660863,0
+MVRL.US,D,20210210,000000,41.1344,41.3296,41.1008,41.1008,326.06653258352,0
+MVRL.US,D,20210211,000000,41.3118,41.3118,40.7273,40.97,1141.7376109968,0
+MVRL.US,D,20210212,000000,41.3217,41.5842,41.1543,41.3018,2853.8392805375,0
+MVRL.US,D,20210216,000000,42.2954,42.4995,41.6615,42.4708,8487.8247862609,0
+MVRL.US,D,20210217,000000,41.9161,41.9299,41.1642,41.1642,618.81976617245,0
+MVRL.US,D,20210218,000000,40.6085,40.6085,40.13,40.13,457.30074074408,0
+MVRL.US,D,20210219,000000,41.5545,41.7933,41.5545,41.7933,1653.551022823,0
+MVRL.US,D,20210222,000000,41.6911,42.7441,41.6565,42.3142,2610.5512484861,0
+MVRL.US,D,20210223,000000,41.1444,42.0418,41.1444,41.8824,2802.3550911822,0
+MVRL.US,D,20210224,000000,42.3737,43.9052,42.14,43.8863,6565.7483836633,0
+MVRL.US,D,20210225,000000,43.4941,44.1488,41.5446,41.6793,1663.6459619122,0
+MVRL.US,D,20210226,000000,42.1102,42.7253,41.9537,42.344,1463.7661679446,0
+MVRL.US,D,20210301,000000,43.3396,43.7189,42.9978,43.1494,1606.1048091034,0
+MVRL.US,D,20210302,000000,41.604,43.7289,41.604,43.4376,3274.7982405602,0
+MVRL.US,D,20210303,000000,43.8953,44.2162,43.4366,43.4485,2700.3962063806,0
+MVRL.US,D,20210304,000000,41.2038,43.4941,41.2038,42.0369,5357.3841746773,0
+MVRL.US,D,20210305,000000,42.6174,42.8611,39.6446,42.2072,4044.0325991628,0
+MVRL.US,D,20210308,000000,43.504,44.0656,42.8799,43.4366,1251.7724470699,0
+MVRL.US,D,20210309,000000,42.9978,43.8765,42.9978,43.6268,1981.6365432243,0
+MVRL.US,D,20210310,000000,44.1676,44.6639,43.9151,44.6639,393.70262448166,0
+MVRL.US,D,20210311,000000,45.184,45.2414,45.1166,45.2414,1036.7502444684,0
+MVRL.US,D,20210312,000000,45.9448,45.9448,45.8685,45.8685,311.93361785854,0
+MVRL.US,D,20210315,000000,45.8279,47.196,43.9715,46.3599,3060.7855318676,0
+MVRL.US,D,20210316,000000,44.3133,46.8433,44.3133,45.6793,6482.9698831313,0
+MVRL.US,D,20210317,000000,45.8576,46.5035,45.8576,46.5035,405.81655138878,0
+MVRL.US,D,20210318,000000,46.1458,46.1458,44.9354,44.9354,121.13926907128,0
+MVRL.US,D,20210319,000000,45.5625,45.5625,45.5625,45.5625,163.53801324623,0
+MVRL.US,D,20210322,000000,45.401,45.5208,45.1256,45.5208,1561.6870771106,0
+MVRL.US,D,20210323,000000,45.2712,45.399,43.9715,44.1706,981.22807947736,0
+MVRL.US,D,20210324,000000,44.4589,44.4589,44.1608,44.1608,664.24699207418,0
+MVRL.US,D,20210325,000000,44.4322,45.181,44.4322,45.181,288.71525795321,0
+MVRL.US,D,20210326,000000,45.5426,45.5426,45.5426,45.5426,39.370262448166,0
+MVRL.US,D,20210329,000000,45.2811,45.2811,44.8017,44.8017,390.67414275487,0
+MVRL.US,D,20210330,000000,44.451,46.7709,43.9577,45.9359,3545.3426081528,0
+MVRL.US,D,20210331,000000,45.8765,46.4153,44.6075,45.7239,6588.9667435686,0
+MVRL.US,D,20210401,000000,44.2162,46.0835,44.2162,46.0825,7979.0398561615,0
+MVRL.US,D,20210405,000000,47.196,47.196,46.0716,46.0716,1782.7662431656,0
+MVRL.US,D,20210406,000000,45.7001,46.2678,45.6229,45.9448,4509.4092911783,0
+MVRL.US,D,20210407,000000,46.0142,46.0142,45.6525,45.9359,3710.8996092168,0
+MVRL.US,D,20210408,000000,45.6823,46.2945,45.6723,46.2945,3138.516562855,0
+MVRL.US,D,20210409,000000,46.1222,46.2697,46.0636,46.1746,2608.5322606682,0
+MVRL.US,D,20210412,000000,45.6327,45.9587,41.7337,45.6011,6347.697699335,0
+MVRL.US,D,20210413,000000,43.9765,46.6203,43.9765,45.9924,8092.1031739614,0
+MVRL.US,D,20210414,000000,43.6288,46.6571,43.6288,45.8477,4968.7290197403,0
+MVRL.US,D,20210415,000000,46.024,46.1222,44.2648,45.7695,16092.34240221,0
+MVRL.US,D,20210416,000000,43.5416,46.5015,42.6967,46.5015,5969.1374834872,0
+MVRL.US,D,20210419,000000,44.6561,46.024,44.6561,45.1642,6508.2072308544,0
+MVRL.US,D,20210420,000000,44.7531,44.9493,44.033,44.6145,4324.6719058446,0
+MVRL.US,D,20210421,000000,44.6075,45.4188,44.0924,45.4188,972.14263429701,0
+MVRL.US,D,20210422,000000,45.1444,45.7407,44.2004,45.4555,5074.7258801776,0
+MVRL.US,D,20210423,000000,45.2414,46.6501,44.6333,46.5531,4757.7447927745,0
+MVRL.US,D,20210426,000000,46.2182,46.8542,45.5287,46.1875,3129.4311176747,0
+MVRL.US,D,20210427,000000,45.926,46.972,45.6655,46.8908,1254.8009287967,0
+MVRL.US,D,20210428,000000,46.5609,47.5585,45.8576,47.4119,12623.721331137,0
+MVRL.US,D,20210429,000000,47.6457,47.6942,47.0592,47.4287,11147.841236284,0
+MVRL.US,D,20210430,000000,47.5287,47.5287,47.3475,47.4168,1929.1428599601,0
+MVRL.US,D,20210503,000000,47.0988,47.9874,46.4054,47.5773,15765.266375718,0
+MVRL.US,D,20210504,000000,46.5511,46.8839,46.4054,46.5739,1007.4749211095,0
+MVRL.US,D,20210505,000000,46.556,46.9869,46.556,46.9869,423.98744174947,0
+MVRL.US,D,20210506,000000,46.7075,46.8057,45.5813,46.2836,3962.2635925397,0
+MVRL.US,D,20210507,000000,46.8334,46.972,46.6601,46.9136,7238.0713270089,0
+MVRL.US,D,20210510,000000,47.2158,47.3128,46.1676,46.1676,8069.894307965,0
+MVRL.US,D,20210511,000000,45.4089,45.4089,44.7243,45.2108,5977.2134347587,0
+MVRL.US,D,20210512,000000,44.3826,44.4024,42.7233,42.7233,4243.9123931305,0
+MVRL.US,D,20210513,000000,42.9067,44.7045,42.9067,44.5441,1047.8546774666,0
+MVRL.US,D,20210514,000000,45.926,45.926,45.8834,45.8834,501.71847273688,0
+MVRL.US,D,20210517,000000,45.1156,46.1122,45.1156,46.1122,3224.3235451139,0
+MVRL.US,D,20210518,000000,46.2083,46.6105,46.1736,46.1736,6004.4697702997,0
+MVRL.US,D,20210519,000000,45.7605,46.3272,44.9879,46.2876,24577.138706745,0
+MVRL.US,D,20210520,000000,46.5441,46.6501,46.5441,46.5995,927.72490230421,0
+MVRL.US,D,20210521,000000,46.3965,46.9423,45.7863,46.5114,7072.5143259448,0
+MVRL.US,D,20210524,000000,46.7561,46.8839,46.6799,46.7373,1696.9592609068,0
+MVRL.US,D,20210525,000000,46.972,46.972,46.132,46.132,292.75323358892,0
+MVRL.US,D,20210526,000000,46.1598,46.8641,46.1598,46.8492,8910.8027341015,0
+MVRL.US,D,20210527,000000,46.6105,47.1672,46.6105,47.1008,2326.8834600775,0
+MVRL.US,D,20210528,000000,47.1672,47.2752,47.1384,47.2752,878.25970076677,0
+MVRL.US,D,20210601,000000,47.7239,48.1638,47.7239,48.1578,7191.6346071982,0
+MVRL.US,D,20210602,000000,47.928,48.4767,47.928,48.1142,3445.4027111689,0
+MVRL.US,D,20210603,000000,47.7735,48.0568,47.7735,48.0172,10703.663916356,0
+MVRL.US,D,20210604,000000,48.0766,48.4461,47.7933,48.4461,1963.4656528636,0
+MVRL.US,D,20210607,000000,48.1726,49.5119,48.0766,49.4803,14732.554106885,0
+MVRL.US,D,20210608,000000,49.4139,50.5581,49.4139,50.5283,8503.9766888038,0
+MVRL.US,D,20210609,000000,50.8988,51.6913,50.6749,51.1078,1046.8451835576,0
+MVRL.US,D,20210610,000000,51.0266,51.2019,50.7254,50.7254,1001.4179576559,0
+MVRL.US,D,20210611,000000,49.5079,50.0864,49.5079,50.0864,1544.5256806588,0
+MVRL.US,D,20210614,000000,49.9002,50.5372,49.9002,50.0221,5105.0106974455,0
+MVRL.US,D,20210615,000000,49.5179,49.5179,48.9106,49.0632,7654.9923113959,0
+MVRL.US,D,20210616,000000,49.3713,50.0082,49.3713,49.7071,1036.7502444684,0
+MVRL.US,D,20210617,000000,49.3019,49.3019,48.2034,48.6541,1503.1364303928,0
+MVRL.US,D,20210618,000000,47.3812,47.4396,47.3812,47.4396,2362.2157468899,0
+MVRL.US,D,20210621,000000,48.2034,48.8601,48.2034,48.8601,564.30709509037,0
+MVRL.US,D,20210622,000000,48.4015,48.9017,48.4005,48.9017,877.25020685784,0
+MVRL.US,D,20210623,000000,48.9007,48.9007,48.7819,48.7819,2132.0511356545,0
+MVRL.US,D,20210624,000000,49.7339,49.823,49.7339,49.7903,2923.4943602535,0
+MVRL.US,D,20210625,000000,49.8151,49.8151,49.8151,49.8151,240.2595503247,0
+MVRL.US,D,20210628,000000,48.8611,49.1801,48.8611,49.1801,380.5792036656,0
+MVRL.US,D,20210629,000000,49.0176,49.0672,48.3718,48.3718,1994.7599640404,0
+MVRL.US,D,20210630,000000,48.243,48.4926,48.243,48.4926,1201.2977516235,0
+MVRL.US,D,20210701,000000,48.4203,49.2732,48.4203,48.9037,1862.5162619709,0
+MVRL.US,D,20210702,000000,48.3916,48.3916,48.3668,48.3668,168.58548279086,0
+MVRL.US,D,20210706,000000,47.8517,47.8517,47.4347,47.8418,1906.9339939637,0
+MVRL.US,D,20210707,000000,47.7537,47.8081,47.0572,47.0582,1394.1110882286,0
+MVRL.US,D,20210708,000000,46.1746,46.6165,46.037,46.0578,6396.1534069635,0
+MVRL.US,D,20210709,000000,46.9889,48.1914,46.9592,48.1914,9613.4104947149,0
+MVRL.US,D,20210712,000000,48.2331,48.6165,48.2331,48.5471,3860.3047077381,0
+MVRL.US,D,20210713,000000,47.2831,47.2831,45.3078,45.3078,1225.5256054378,0
+MVRL.US,D,20210714,000000,44.4589,44.4589,44.1558,44.2994,918.63945712386,0
+MVRL.US,D,20210715,000000,43.8021,44.6253,43.8021,44.6253,6069.0773804711,0
+MVRL.US,D,20210716,000000,44.5075,44.5075,44.5075,44.5075,86.81647616775,0
+MVRL.US,D,20210719,000000,43.1256,43.2434,42.6759,43.0077,3372.7191497262,0
+MVRL.US,D,20210720,000000,43.8616,44.8086,43.8616,44.8086,964.06668302559,0
+MVRL.US,D,20210721,000000,46.1984,46.1984,45.7774,45.7774,264.48740413896,0
+MVRL.US,D,20210722,000000,44.8512,44.8512,44.5441,44.5441,692.51282152414,0
+MVRL.US,D,20210723,000000,44.4312,44.5075,44.4312,44.451,3927.9407996362,0
+MVRL.US,D,20210726,000000,45.0968,45.1562,44.9205,45.1562,2831.6304145411,0
+MVRL.US,D,20210727,000000,44.6857,44.8235,44.6857,44.8235,660.20901643847,0
+MVRL.US,D,20210728,000000,44.6065,45.1335,44.6065,45.1335,153.44307415695,0
+MVRL.US,D,20210729,000000,45.9785,46.0815,45.9785,46.0815,1875.639682787,0
+MVRL.US,D,20210730,000000,46.3718,46.3718,45.1364,45.1364,461.33871637979,0
+MVRL.US,D,20210802,000000,45.3911,45.8804,44.7055,44.7055,1993.7504701315,0
+MVRL.US,D,20210803,000000,44.6561,44.8611,44.0874,44.8611,1555.630113657,0
+MVRL.US,D,20210804,000000,44.3816,44.5837,44.0964,44.243,1547.5541623856,0
+MVRL.US,D,20210805,000000,44.9691,45.087,44.9691,45.0662,889.36413376497,0
+MVRL.US,D,20210806,000000,45.5862,45.5862,45.2712,45.2712,611.75330880996,0
+MVRL.US,D,20210809,000000,44.4411,44.9879,44.4411,44.7967,1541.497198932,0
+MVRL.US,D,20210810,000000,45.195,45.5268,45.195,45.4594,1198.2692698967,0
+MVRL.US,D,20210811,000000,44.8809,45.296,44.8017,45.296,245.30701986934,0
+MVRL.US,D,20210812,000000,45.3712,45.3712,45.3247,45.3247,255.40195895861,0
+MVRL.US,D,20210813,000000,45.6655,45.6773,45.4069,45.4069,308.90513613176,0
+MVRL.US,D,20210816,000000,45.1464,45.1464,45.1464,45.1464,27.256335541038,0
+MVRL.US,D,20210817,000000,44.8492,44.8492,44.8492,44.8492,14.132914724982,0
+MVRL.US,D,20210818,000000,44.4728,44.4728,44.4728,44.4728,107.0063543463,0
+MVRL.US,D,20210819,000000,44.0082,44.0082,43.2316,43.4307,1181.107873445,0
+MVRL.US,D,20210820,000000,43.4406,44.5381,43.4406,44.5381,583.48747935999,0
+MVRL.US,D,20210823,000000,44.4114,45.293,44.4114,45.2574,699.57927888663,0
+MVRL.US,D,20210824,000000,45.9884,46.1934,45.9438,46.028,740.96852915265,0
+MVRL.US,D,20210825,000000,45.9101,46.5273,45.9101,46.3292,259.43993459432,0
+MVRL.US,D,20210826,000000,45.5199,45.5199,45.5199,45.5199,138.30066552304,0
+MVRL.US,D,20210827,000000,46.5797,46.5797,46.5797,46.5797,242.27853814256,0
+MVRL.US,D,20210830,000000,46.5372,46.5372,46.1776,46.1776,286.69627013536,0
+MVRL.US,D,20210831,000000,46.5709,46.5709,46.5709,46.5709,208.96523914796,0
+MVRL.US,D,20210901,000000,46.8443,46.8443,46.8443,46.8443,349.28489248885,0
+MVRL.US,D,20210902,000000,46.8611,46.8611,46.7621,46.7621,1109.4338059111,0
+MVRL.US,D,20210903,000000,46.3995,46.4975,46.3995,46.4975,851.00336522573,0
+MVRL.US,D,20210907,000000,45.6961,45.6961,45.6961,45.6961,39.370262448166,0
+MVRL.US,D,20210908,000000,45.2831,45.2831,45.1326,45.1326,521.90835091543,0
+MVRL.US,D,20210909,000000,45.3911,45.4406,45.3911,45.4406,328.08552040138,0
+MVRL.US,D,20210910,000000,44.4599,44.4599,44.4599,44.4599,158.49054370159,0
+MVRL.US,D,20210913,000000,45.289,45.289,45.289,45.289,183.72789142477,0
+MVRL.US,D,20210914,000000,44.9185,44.9403,44.8888,44.9403,343.22792903529,0
+MVRL.US,D,20210915,000000,44.9572,45.2811,44.9572,45.2811,324.04754476567,0
+MVRL.US,D,20210916,000000,45.4782,45.5089,45.2316,45.2316,348.27539857993,0
+MVRL.US,D,20210917,000000,45.3435,45.3435,45.3435,45.3435,102.96837871059,0
+MVRL.US,D,20210920,000000,44.6135,44.6392,44.1221,44.6392,1107.4148180933,0
+MVRL.US,D,20210921,000000,45.0354,45.0354,45.0354,45.0354,174.64244624443,0
+MVRL.US,D,20210922,000000,45.9805,46.3569,45.9805,46.0498,910.56350585244,0
+MVRL.US,D,20210923,000000,46.3945,46.3945,46.2866,46.2866,169.59497669979,0
+MVRL.US,D,20210924,000000,46.4243,46.4243,46.2102,46.2102,517.87037527972,0
+MVRL.US,D,20210927,000000,46.8037,46.8037,46.8037,46.8037,159.50003761052,0
+MVRL.US,D,20210928,000000,46.1676,46.1676,45.8864,45.8864,518.87986918864,0
+MVRL.US,D,20210929,000000,45.8229,45.8229,45.7972,45.7972,1520.2978268445,0
+MVRL.US,D,20210930,000000,45.8428,45.9844,45.2494,45.2494,390.67414275487,0
+MVRL.US,D,20211001,000000,46.2707,46.2707,46.2707,46.2707,86.81647616775,0
+MVRL.US,D,20211004,000000,46.129,46.129,46.129,46.129,61.579128444567,0
+MVRL.US,D,20211005,000000,46.4847,46.4847,46.4847,46.4847,66.626597989203,0
+MVRL.US,D,20211006,000000,45.4683,46.3034,45.4683,46.3034,249.34499550505,0
+MVRL.US,D,20211007,000000,46.4629,46.4629,46.4629,46.4629,194.83232442297,0
+MVRL.US,D,20211008,000000,46.8264,46.8264,46.7283,46.7283,2834.6588962679,0
+MVRL.US,D,20211011,000000,47.2197,47.3386,46.8255,46.8255,2608.5322606682,0
+MVRL.US,D,20211012,000000,45.9904,46.4916,45.9904,46.3787,10700.63543463,0
+MVRL.US,D,20211013,000000,46.3846,46.6125,46.3846,46.6125,2123.9751843831,0
+MVRL.US,D,20211014,000000,46.4342,47.0236,44.6927,46.8047,4671.9378105156,0
+MVRL.US,D,20211015,000000,47.2692,47.2692,46.8027,46.8027,4903.11191566,0
+MVRL.US,D,20211018,000000,46.974,46.974,46.8809,46.8809,579.44950372428,0
+MVRL.US,D,20211019,000000,47.1128,47.1216,47.1128,47.1216,384.61717930131,0
+MVRL.US,D,20211020,000000,47.8378,47.8695,47.5407,47.5407,313.9526056764,0
+MVRL.US,D,20211021,000000,47.8992,47.9002,47.6981,47.6981,846.96538959002,0
+MVRL.US,D,20211022,000000,47.6734,47.6734,47.3782,47.5515,926.71540839528,0
+MVRL.US,D,20211025,000000,48.0172,48.0172,47.8398,47.8814,1055.930628738,0
+MVRL.US,D,20211026,000000,47.6635,47.6635,47.3485,47.3485,818.69956014006,0
+MVRL.US,D,20211027,000000,47.7121,47.7121,46.876,46.8859,1609.1332908301,0
+MVRL.US,D,20211028,000000,46.4044,46.8661,46.4044,46.8661,554.2121560011,0
+MVRL.US,D,20211029,000000,46.5114,46.7413,46.5015,46.7413,635.98116262421,0
+MVRL.US,D,20211101,000000,47.8448,47.8448,47.8448,47.8448,75.712043169549,0
+MVRL.US,D,20211102,000000,46.7244,46.7244,46.7244,46.7244,266.50639195681,0
+MVRL.US,D,20211103,000000,47.2276,47.2276,47.2276,47.2276,206.9462513301,0
+MVRL.US,D,20211104,000000,47.1028,47.1028,47.1028,47.1028,54.512671082075,0
+MVRL.US,D,20211105,000000,48.1648,48.1648,48.0172,48.144,304.86716049605,0
+MVRL.US,D,20211108,000000,47.5941,47.5941,47.5941,47.5941,554.2121560011,0
+MVRL.US,D,20211109,000000,47.6219,47.6219,47.6219,47.6219,99.939896983805,0
+MVRL.US,D,20211110,000000,46.868,46.868,46.868,46.868,84.797488349895,0
+MVRL.US,D,20211111,000000,47.299,47.299,47.2366,47.2366,362.40831330491,0
+MVRL.US,D,20211112,000000,46.984,46.984,46.9255,46.9334,920.65844494172,0
+MVRL.US,D,20211115,000000,47.1226,47.1226,46.5807,46.6313,757.12043169549,0
+MVRL.US,D,20211116,000000,46.236,46.236,46.138,46.2162,1136.6901414522,0
+MVRL.US,D,20211117,000000,45.6655,45.6655,45.6655,45.6655,717.75016924733,0
+MVRL.US,D,20211118,000000,45.2524,45.3693,45.2128,45.3693,1237.6395323449,0
+MVRL.US,D,20211119,000000,45.1156,45.2424,45.1156,45.184,1092.2724094594,0
+MVRL.US,D,20211122,000000,42.3113,45.2623,42.3113,45.1176,2561.0860469486,0
+MVRL.US,D,20211123,000000,45.2514,45.4208,45.0364,45.4208,1607.1143030123,0
+MVRL.US,D,20211124,000000,45.1544,45.5317,45.0958,45.5317,1759.5478832603,0
+MVRL.US,D,20211126,000000,44.0756,44.0756,44.0756,44.0756,209.97473305688,0
+MVRL.US,D,20211129,000000,44.1528,44.1528,44.022,44.022,1557.6491014749,0
+MVRL.US,D,20211130,000000,43.0889,43.0889,42.1142,42.1142,723.80713270089,0
+MVRL.US,D,20211201,000000,43.5109,43.5803,41.4297,41.4297,2240.0669839097,0
+MVRL.US,D,20211202,000000,42.7243,43.5406,42.7243,43.2672,1083.186964279,0
+MVRL.US,D,20211203,000000,43.285,43.295,42.6709,42.6709,1264.8958678859,0
+MVRL.US,D,20211206,000000,44.239,44.239,44.1102,44.1102,305.87665440498,0
+MVRL.US,D,20211207,000000,45.1742,45.1742,44.7907,44.7927,1586.9244248337,0
+MVRL.US,D,20211208,000000,44.9582,44.9582,44.9582,44.9582,235.21208078007,0
+MVRL.US,D,20211209,000000,44.6927,44.6927,44.5778,44.5778,1002.4274515648,0
+MVRL.US,D,20211210,000000,43.7843,43.7843,43.5683,43.5683,1215.4306663485,0
+MVRL.US,D,20211213,000000,42.7669,42.7669,42.3975,42.7393,3387.8615583601,0
+MVRL.US,D,20211214,000000,42.9839,42.9839,41.4554,41.4554,2125.9941722009,0
+MVRL.US,D,20211215,000000,41.2652,42.0409,40.9789,42.0409,1605.0953151944,0
+MVRL.US,D,20211216,000000,42.1439,42.1637,41.2356,41.3752,2107.8232818402,0
+MVRL.US,D,20211217,000000,40.6927,41.3841,40.6927,40.8007,1108.4243120022,0
+MVRL.US,D,20211220,000000,40.8403,40.8403,38.3222,39.3396,8115.3215338667,0
+MVRL.US,D,20211221,000000,40.7025,42.1934,40.6521,42.0458,83400.34877994,0
+MVRL.US,D,20211222,000000,42.4312,42.9344,42.3618,42.6779,37214.992952606,0
+MVRL.US,D,20211223,000000,43.0434,43.4188,42.8947,43.2692,17236.099001025,0
+MVRL.US,D,20211227,000000,43.0434,43.5813,42.6481,43.5347,27464.291286277,0
+MVRL.US,D,20211228,000000,43.6159,44.2082,43.5159,43.5159,71445.921910422,0
+MVRL.US,D,20211229,000000,43.4574,43.6259,43.1028,43.4416,46654.770494985,0
+MVRL.US,D,20211230,000000,43.8329,44.1488,43.295,43.295,92645.293997896,0
+MVRL.US,D,20211231,000000,43.2108,43.399,42.9195,42.9195,9093.5211316173,0
+MVRL.US,D,20220103,000000,43.4574,44.6035,43.4574,44.1806,36968.676438827,0
+MVRL.US,D,20220104,000000,45.0087,45.0087,44.3965,44.4748,26981.75319781,0
+MVRL.US,D,20220105,000000,44.5738,44.6431,43.297,43.297,16360.867781985,0
+MVRL.US,D,20220106,000000,43.5862,43.8774,43.2593,43.5921,34602.422716302,0
+MVRL.US,D,20220107,000000,44.0012,44.1488,43.7347,43.924,37009.056195184,0
+MVRL.US,D,20220110,000000,44.248,44.248,43.4366,43.7813,17854.918767198,0
+MVRL.US,D,20220111,000000,43.0334,43.3742,42.5787,43.3712,4135.8965448752,0
+MVRL.US,D,20220112,000000,43.4287,43.5664,42.9641,43.3207,10759.186081348,0
+MVRL.US,D,20220113,000000,43.6555,43.7051,42.8254,42.8551,9362.046511392,0
+MVRL.US,D,20220114,000000,42.5193,42.5689,41.7397,42.5649,13303.110731844,0
+MVRL.US,D,20220118,000000,42.5094,42.5094,41.5614,41.5693,4560.8934805336,0
+MVRL.US,D,20220119,000000,41.4336,41.4336,40.8453,40.8462,1991.7314823136,0
+MVRL.US,D,20220120,000000,40.7223,41.2356,39.7289,39.7289,4414.5168637392,0
+MVRL.US,D,20220121,000000,39.5069,39.5069,38.658,38.7659,15881.358175244,0
+MVRL.US,D,20220124,000000,37.7783,38.555,36.021,38.555,17031.171737513,0
+MVRL.US,D,20220125,000000,37.7298,39.6357,36.9195,39.3652,4321.6434241179,0
+MVRL.US,D,20220126,000000,40.4946,40.6827,39.1285,39.1285,1736.329523355,0
+MVRL.US,D,20220127,000000,39.5565,42.2034,38.45,38.5252,4823.3618968547,0
+MVRL.US,D,20220128,000000,37.4326,38.9502,37.4326,38.9502,4023.8427209843,0
+MVRL.US,D,20220131,000000,39.2998,40.443,39.0532,40.443,4464.9915591855,0
+MVRL.US,D,20220201,000000,40.2766,40.5045,39.2642,40.236,6263.909704894,0
+MVRL.US,D,20220202,000000,40.2974,40.3866,39.1533,39.6258,27163.462101417,0
+MVRL.US,D,20220203,000000,39.5238,39.5238,38.6481,38.6481,2026.0542752171,0
+MVRL.US,D,20220204,000000,38.6481,38.8155,37.6208,38.4767,33749.400363258,0
+MVRL.US,D,20220207,000000,39.0136,39.181,38.5193,38.658,10616.847440189,0
+MVRL.US,D,20220208,000000,38.9047,39.4475,38.8045,39.2563,31306.425103654,0
+MVRL.US,D,20220209,000000,39.7733,39.8229,39.3444,39.4039,5706.6690671661,0
+MVRL.US,D,20220210,000000,39.2008,39.7447,38.026,38.1746,11821.173673539,0
+MVRL.US,D,20220211,000000,38.5688,38.5688,37.3742,37.6218,4922.2922999296,0
+MVRL.US,D,20220214,000000,37.3742,37.3742,36.8393,36.9849,6912.0047944254,0
+MVRL.US,D,20220215,000000,37.7001,37.9665,37.6852,37.9665,2149.2125321063,0
+MVRL.US,D,20220216,000000,38.134,38.3528,38.026,38.3528,2115.8992331117,0
+MVRL.US,D,20220217,000000,37.8081,37.8081,36.8611,36.9859,35009.248761599,0
+MVRL.US,D,20220218,000000,37.3048,37.5812,37.3048,37.4296,2141.1365808348,0
+MVRL.US,D,20220222,000000,36.2974,36.544,35.399,35.9547,6260.8812231672,0
+MVRL.US,D,20220223,000000,35.9517,35.9517,34.7887,34.7887,8952.1919843675,0
+MVRL.US,D,20220224,000000,33.5416,35.8357,31.9517,35.8357,2101.7663183867,0
+MVRL.US,D,20220225,000000,36.2954,36.4846,36.129,36.3896,1751.4719319889,0
+MVRL.US,D,20220228,000000,35.9219,36.3518,35.5267,36.3518,1273.9813130663,0
+MVRL.US,D,20220301,000000,35.6149,35.7545,34.9839,35.7545,3672.5388406776,0
+MVRL.US,D,20220302,000000,36.4648,36.8669,35.9715,36.8669,736.93055351694,0
+MVRL.US,D,20220303,000000,36.8403,36.9502,36.3964,36.6827,4200.5041550466,0
+MVRL.US,D,20220304,000000,36.2082,36.2964,35.8735,36.2964,2291.551173265,0
+MVRL.US,D,20220307,000000,36.544,36.544,35.5495,35.5495,2375.339167706,0
+MVRL.US,D,20220308,000000,36.1191,36.9591,36.1191,36.5421,3360.6052228191,0
+MVRL.US,D,20220309,000000,37.0384,37.5812,36.1191,36.9095,10224.154309616,0
+MVRL.US,D,20220310,000000,36.4826,36.8995,36.3548,36.8995,2377.3581555238,0
+MVRL.US,D,20220311,000000,36.9095,36.9095,36.6889,36.6889,641.02863216885,0
+MVRL.US,D,20220314,000000,36.8501,36.8698,35.7605,36.0512,3459.5356258939,0
+MVRL.US,D,20220315,000000,36.2964,36.5122,36.236,36.5122,3002.2348851499,0
+MVRL.US,D,20220316,000000,37.1572,37.1572,37.0801,37.0801,824.75652359362,0
+MVRL.US,D,20220317,000000,36.969,37.2261,36.969,37.2261,5594.6152432752,0
+MVRL.US,D,20220318,000000,37.1572,37.5935,37.1028,37.5935,746.01599869729,0
+MVRL.US,D,20220321,000000,37.5733,37.603,36.9375,36.9375,10462.394872122,0
+MVRL.US,D,20220322,000000,37.6719,37.8407,37.5624,37.7739,3648.3109868633,0
+MVRL.US,D,20220323,000000,37.3454,37.3554,37.2278,37.2278,1628.3136750998,0
+MVRL.US,D,20220324,000000,37.1275,37.5089,37.0483,37.4458,2326.8834600775,0
+MVRL.US,D,20220325,000000,37.4445,38.1172,37.4445,38.1172,11935.246485247,0
+MVRL.US,D,20220328,000000,38.1974,38.237,37.9398,38.2245,8765.4356112159,0
+MVRL.US,D,20220329,000000,39.1581,39.4059,38.8315,39.4059,2025.0447813082,0
+MVRL.US,D,20220330,000000,38.9404,38.9601,38.4793,38.4793,10612.809464553,0
+MVRL.US,D,20220331,000000,38.8017,38.8017,38.3473,38.3473,2376.3486616149,0
+MVRL.US,D,20220401,000000,38.7599,38.7599,38.7599,38.7599,327.07602649245,0
+MVRL.US,D,20220404,000000,38.2964,38.6386,37.9893,38.6386,3333.348887278,0
+MVRL.US,D,20220405,000000,38.7769,38.7769,37.5557,37.5557,3060.7855318676,0
+MVRL.US,D,20220406,000000,36.8501,37.0087,36.6528,36.6528,2785.1936947305,0
+MVRL.US,D,20220407,000000,36.1171,36.1171,35.295,35.6727,8568.5842989751,0
+MVRL.US,D,20220408,000000,36.3252,36.345,35.4633,35.9594,12151.278181758,0
+MVRL.US,D,20220411,000000,35.0869,35.0869,34.9388,34.9388,1054.9211348291,0
+MVRL.US,D,20220412,000000,35.4435,35.7011,35.0572,35.1865,8712.9419279517,0
+MVRL.US,D,20220413,000000,35.4534,35.8199,35.4038,35.8199,4099.5547641539,0
+MVRL.US,D,20220414,000000,35.8793,35.9489,35.7011,35.8732,3870.3996468273,0
+MVRL.US,D,20220418,000000,35.8695,35.8695,35.394,35.4539,8019.4196125186,0
+MVRL.US,D,20220419,000000,34.6708,34.7303,33.9477,33.9556,6443.5996206831,0
+MVRL.US,D,20220420,000000,34.1954,35.1265,34.1954,35.0572,9414.5401946562,0
+MVRL.US,D,20220421,000000,35.5277,35.5277,34.6088,34.6088,3117.3171907676,0
+MVRL.US,D,20220422,000000,34.3489,34.3489,33.3732,33.4557,3197.0672095728,0
+MVRL.US,D,20220425,000000,32.4419,33.3138,32.2736,33.3138,4769.8587196816,0
+MVRL.US,D,20220426,000000,33.0699,33.4425,32.0061,32.0061,1715.1301512675,0
+MVRL.US,D,20220427,000000,32.4122,32.4816,32.2538,32.331,1503.1364303928,0
+MVRL.US,D,20220428,000000,33.284,33.8091,33.284,33.748,1037.7597383773,0
+MVRL.US,D,20220429,000000,33.2246,33.2246,32.3048,32.3048,1922.0764025976,0
+MVRL.US,D,20220502,000000,32.6897,32.6897,32.0557,32.4332,2138.1080991081,0
+MVRL.US,D,20220503,000000,32.6897,34.303,32.6897,34.303,5694.555140259,0
+MVRL.US,D,20220504,000000,34.126,35.0675,34.0299,35.0675,3352.5292715476,0
+MVRL.US,D,20220505,000000,34.6491,34.651,33.8189,34.1359,1154.8610318129,0
+MVRL.US,D,20220506,000000,34.2548,34.3638,33.8253,34.0184,2202.7157092794,0
+MVRL.US,D,20220509,000000,32.5609,32.5609,32.2736,32.3986,2282.4657280847,0
+MVRL.US,D,20220510,000000,32.4024,32.4743,31.8376,32.4743,3788.6306402042,0
+MVRL.US,D,20220511,000000,32.4618,32.9571,31.9984,31.9984,1162.9369830843,0
+MVRL.US,D,20220512,000000,31.0631,31.2236,30.2924,31.2236,2325.8739661685,0
+MVRL.US,D,20220513,000000,31.283,32.65,31.283,32.5503,2508.5923636844,0
+MVRL.US,D,20220516,000000,32.6401,32.7194,32.6034,32.6034,1551.5921380213,0
+MVRL.US,D,20220517,000000,32.7511,33.0265,32.737,33.0224,1528.373778116,0
+MVRL.US,D,20220518,000000,32.1944,32.1944,31.6697,31.6697,601.65836972068,0
+MVRL.US,D,20220519,000000,32.8977,32.8977,31.2533,31.2533,3072.8994587748,0
+MVRL.US,D,20220520,000000,31.2513,31.2533,30.3518,31.0453,3108.2317455872,0
+MVRL.US,D,20220523,000000,31.2929,32.0457,31.2929,31.7433,928.73439621314,0
+MVRL.US,D,20220524,000000,30.9759,31.818,30.9759,31.818,2164.3549407402,0
+MVRL.US,D,20220525,000000,31.9367,32.2538,31.9367,31.9821,400.76908184415,0
+MVRL.US,D,20220526,000000,32.65,32.8987,32.6485,32.8465,1916.0194391441,0
+MVRL.US,D,20220527,000000,33.1255,33.5316,33.1255,33.517,2706.4531698341,0
+MVRL.US,D,20220531,000000,33.3533,33.3534,33.2146,33.3233,1096.3103850951,0
+MVRL.US,D,20220601,000000,33.4346,33.4346,33.4346,33.4346,171.61396451764,0
+MVRL.US,D,20220602,000000,33.183,33.6703,33.183,33.6703,4584.111840439,0
+MVRL.US,D,20220603,000000,33.492,33.492,33.1839,33.1839,287.70576404429,0
+MVRL.US,D,20220606,000000,33.185,33.185,32.9149,32.9149,317.99058131211,0
+MVRL.US,D,20220607,000000,33.1156,33.3828,33.1156,33.3828,315.97159349425,0
+MVRL.US,D,20220608,000000,32.8185,32.8185,32.3437,32.5609,1210.3831968039,0
+MVRL.US,D,20220609,000000,32.6451,32.6451,32.2918,32.2918,635.98116262421,0
+MVRL.US,D,20220610,000000,31.8456,31.8456,30.993,31.2385,2395.5594683952,0
+MVRL.US,D,20220613,000000,30.1836,30.1836,26.5015,26.7285,30943.313032618,0
+MVRL.US,D,20220614,000000,26.7602,26.7801,25.377,25.7456,10903.614006525,0
+MVRL.US,D,20220615,000000,26.0039,26.2109,24.9154,25.6493,32627.439571641,0
+MVRL.US,D,20220616,000000,23.914,24.1365,23.2174,23.2174,12261.164695201,0
+MVRL.US,D,20220617,000000,23.5558,24.8097,23.5558,24.7412,5050.3699195278,0
+MVRL.US,D,20220621,000000,26.1331,26.2229,25.6457,26.1731,4958.9286814305,0
+MVRL.US,D,20220622,000000,26.2229,26.5399,26.1631,26.5399,948.5772391632,0
+MVRL.US,D,20220623,000000,27.1882,27.3279,26.9881,27.3279,1864.9993176768,0
+MVRL.US,D,20220624,000000,27.8748,28.9695,27.7098,28.7081,16149.929436262,0
+MVRL.US,D,20220627,000000,28.4321,29.2581,28.2928,28.5715,168116.22351504,0
+MVRL.US,D,20220628,000000,28.5715,29.2283,28.2829,28.2852,11467.334166664,0
+MVRL.US,D,20220629,000000,27.7753,28.0142,27.3972,27.6689,180454.76156556,0
+MVRL.US,D,20220630,000000,27.228,27.8848,27.0488,27.6852,195700.32710855,0
+MVRL.US,D,20220701,000000,27.7753,28.8899,27.7455,28.7964,165199.14753486,0
+MVRL.US,D,20220705,000000,28.3824,29.0941,27.7057,29.0941,653067.29339829,0
+MVRL.US,D,20220706,000000,29.2382,29.5766,28.1535,28.3443,294367.43271307,0
+MVRL.US,D,20220707,000000,29.706,29.706,28.7406,28.9795,283370.36777091,0
+MVRL.US,D,20220708,000000,29.1984,29.1984,28.5615,29.0112,136629.28729769,0
+MVRL.US,D,20220711,000000,29.0093,29.1288,28.462,28.4852,297719.60821079,0
+MVRL.US,D,20220712,000000,28.5118,28.9695,28.1435,28.2232,204545.00598473,0
+MVRL.US,D,20220713,000000,26.6607,27.9246,26.6607,27.835,559488.74196657,0
+MVRL.US,D,20220714,000000,27.218,27.3773,26.6607,27.0588,249966.18009983,0
+MVRL.US,D,20220715,000000,27.0687,28.0042,26.611,27.8765,100621.53646276,0
+MVRL.US,D,20220718,000000,28.1137,28.1137,27.1583,27.8151,224962.52814845,0
+MVRL.US,D,20220719,000000,28.3824,29.278,28.2032,29.2182,376697.70701006,0
+MVRL.US,D,20220720,000000,29.3278,29.5467,28.9795,29.5444,104864.00797097,0
+MVRL.US,D,20220721,000000,29.1188,29.994,29.0392,29.994,109061.26128451,0
+MVRL.US,D,20220722,000000,29.9946,30.2434,29.4771,29.7414,41680.122143274,0
+MVRL.US,D,20220725,000000,29.706,30.0443,29.5169,30.0176,77175.400105351,0
+MVRL.US,D,20220726,000000,30.0941,30.1936,29.6711,30.0169,191107.16337951,0
+MVRL.US,D,20220727,000000,30.3429,31.1609,30.3329,31.1609,36823.688036414,0
+MVRL.US,D,20220728,000000,31.4774,32.619,31.4774,32.619,23061.279278385,0
+MVRL.US,D,20220729,000000,32.8905,33.1692,32.6318,32.6436,9892.7361436035,0
+MVRL.US,D,20220801,000000,32.8408,33.5473,32.582,33.5473,20268.804545721,0
+MVRL.US,D,20220802,000000,33.0099,33.4229,31.3679,31.4502,33871.442349272,0
+MVRL.US,D,20220803,000000,31.4264,32.3332,31.2982,31.358,42155.415611626,0
+MVRL.US,D,20220804,000000,31.149,31.1589,30.7857,31.0007,33204.222765793,0
+MVRL.US,D,20220805,000000,31.5669,31.5669,30.6315,30.9002,25210.650798057,0
+MVRL.US,D,20220808,000000,31.8456,31.975,31.6665,31.6665,22713.601603861,0
+MVRL.US,D,20220809,000000,31.4276,31.4873,31.0197,31.3978,107776.0597073,0
+MVRL.US,D,20220810,000000,31.9053,32.1242,31.8719,31.8719,52419.94580024,0
+MVRL.US,D,20220811,000000,30.94,32.6805,30.94,31.6041,108225.22710762,0
+MVRL.US,D,20220812,000000,32.2238,32.2437,31.6565,32.1485,87939.340132805,0
+MVRL.US,D,20220815,000000,32.0048,32.0745,31.3828,32.0524,85518.659445152,0
+MVRL.US,D,20220816,000000,31.8655,32.2039,31.8655,32.174,39128.811115482,0
+MVRL.US,D,20220817,000000,31.6665,31.6665,31.0494,31.5371,129701.85987524,0
+MVRL.US,D,20220818,000000,31.6964,31.6964,31.3699,31.3699,494.3855949876,0
+MVRL.US,D,20220819,000000,30.8405,30.8405,30.6215,30.8119,743.588090022,0
+MVRL.US,D,20220822,000000,30.0368,30.0368,29.5169,29.5239,1677.0925976307,0
+MVRL.US,D,20220823,000000,29.5268,30.6514,29.3577,30.0938,15323.943747075,0
+MVRL.US,D,20220824,000000,29.9846,30.1897,29.9846,30.1897,5385.989408808,0
+MVRL.US,D,20220825,000000,30.8604,30.8604,30.721,30.7662,1218.8815583739,0
+MVRL.US,D,20220826,000000,30.6414,30.6414,30.1935,30.1935,3805.3622931261,0
+MVRL.US,D,20220829,000000,29.7955,30.0543,29.7955,29.905,1853.9459812035,0
+MVRL.US,D,20220830,000000,29.8841,30.1637,28.7358,28.7358,2484.9910089519,0
+MVRL.US,D,20220831,000000,28.7108,29.1288,28.0422,28.6212,16530.767120205,0
+MVRL.US,D,20220901,000000,28.3227,29.8551,27.3259,28.4216,24824.788870261,0
+MVRL.US,D,20220902,000000,28.0639,28.3625,27.5514,27.5514,4874.5213847253,0
+MVRL.US,D,20220906,000000,27.7554,27.7554,27.0887,27.4163,2912.0517363294,0
+MVRL.US,D,20220907,000000,27.3574,28.031,27.3574,28.031,1129.4500178172,0
+MVRL.US,D,20220908,000000,27.8848,28.1072,27.8848,28.1072,844.072967052,0
+MVRL.US,D,20220909,000000,28.5197,28.8733,28.5197,28.8733,998.8196776782,0
+MVRL.US,D,20220912,000000,28.17,29.338,27,29.266,715,0
+MVRL.US,D,20220913,000000,27.13,28.34,27.13,27.8715,412,0
+MVRL.US,D,20220914,000000,27.97,28.1093,27.82,28.1093,1484,0
+MVRL.US,D,20220915,000000,27.96,27.96,27.08,27.09,2152,0
+MVRL.US,D,20220916,000000,27,27.0683,26.8,27.0683,2100,0
+MVRL.US,D,20220919,000000,26.8,27.449,26.8,27.449,1013,0
+MVRL.US,D,20220920,000000,26.83,27.0201,26.65,26.804,6272,0
+MVRL.US,D,20220921,000000,26.8,27.2899,26.4325,26.4325,11800,0
+MVRL.US,D,20220922,000000,27.42,27.42,24.7799,24.8561,20219,0
+MVRL.US,D,20220923,000000,24,24,23.05,23.4,19423,0
+MVRL.US,D,20220926,000000,21.88,21.88,20.815,20.9992,8722,0
+MVRL.US,D,20220927,000000,21,21,19.875,20.2909,17877,0
+MVRL.US,D,20220928,000000,21.1,21.1,20.52,20.8965,1191,0
+MVRL.US,D,20220929,000000,21.28,21.28,18.32,18.75,10628,0
+MVRL.US,D,20220930,000000,18.86,19.2,18.57,18.6175,8018,0
+MVRL.US,D,20221003,000000,18.5,19.21,17.865,18.97,8613,0
+MVRL.US,D,20221004,000000,21.12,21.12,20,21.0739,8348,0
+MVRL.US,D,20221005,000000,19.98,19.98,18.879,19.7194,5363,0
+MVRL.US,D,20221006,000000,19.84,19.89,18.79,18.9007,8476,0
+MVRL.US,D,20221007,000000,18.9,18.9,18.2798,18.3072,7498,0
+MVRL.US,D,20221010,000000,18.34,18.63,17.4317,17.4317,17840,0
+MVRL.US,D,20221011,000000,17.44,19.1373,17.44,19.1373,3085,0
+MVRL.US,D,20221012,000000,18,18.14,17.7,18.0934,9477,0
+MVRL.US,D,20221013,000000,17.5,18.556,17.5,18.556,6691,0
+MVRL.US,D,20221014,000000,18.59,18.59,17.8474,17.8474,1042,0
+MVRL.US,D,20221017,000000,18.5,18.66,18.36,18.4482,1526,0
+MVRL.US,D,20221018,000000,20.6101,20.6101,18.78,18.9077,1913,0
+MVRL.US,D,20221019,000000,18.36,18.75,18.36,18.5246,2497,0
+MVRL.US,D,20221020,000000,18.55,18.55,18.12,18.1825,3368,0
+MVRL.US,D,20221021,000000,18.12,18.53,18.07,18.4613,1513,0
+MVRL.US,D,20221024,000000,18.79,20.11,18.0999,18.4744,7344,0
+MVRL.US,D,20221025,000000,19.965,20.06,18.9599,20.006,4474,0
+MVRL.US,D,20221026,000000,19.85,20.73,19.85,20.3963,2000,0
+MVRL.US,D,20221027,000000,20.85,21.26,20.5294,20.5294,1942,0
+MVRL.US,D,20221028,000000,20.8862,21.6,20.8862,21.57,6346,0
+MVRL.US,D,20221031,000000,22.31,22.31,21.2099,21.3587,9543,0
+MVRL.US,D,20221101,000000,22.33,22.33,21.23,21.3073,2355,0
+MVRL.US,D,20221102,000000,20.85,21.505,20.5291,20.5291,5275,0
+MVRL.US,D,20221103,000000,20,20.15,19.52,19.8013,8937,0
+MVRL.US,D,20221104,000000,20.9247,20.9247,20.9247,20.9247,272,0
+MVRL.US,D,20221107,000000,20.8,21.3543,20.8,21.3543,6330,0
+MVRL.US,D,20221108,000000,21.5,21.75,20.6875,21.4362,29956,0
+MVRL.US,D,20221109,000000,21.11,21.455,21,21.1618,3050,0
+MVRL.US,D,20221110,000000,21.81,23.42,21.81,23.13,24479,0
+MVRL.US,D,20221111,000000,23.56,23.93,23.2,23.7826,10454,0
+MVRL.US,D,20221114,000000,23.3,23.53,23.094,23.094,12598,0
+MVRL.US,D,20221115,000000,23.6401,23.6401,23.3445,23.3445,4260,0
+MVRL.US,D,20221116,000000,23.1,23.42,22.44,22.67,13934,0
+MVRL.US,D,20221117,000000,22.02,22.05,21.65,21.94,2140,0
+MVRL.US,D,20221118,000000,21.65,22.159,21.65,22.02,2824,0
+MVRL.US,D,20221121,000000,22.32,22.65,22.32,22.65,5006,0
+MVRL.US,D,20221122,000000,22.859,22.99,22.85,22.9524,3374,0
+MVRL.US,D,20221123,000000,23.27,23.27,22.971,23.108,2251,0
+MVRL.US,D,20221125,000000,23.4672,23.4672,23.4672,23.4672,421,0
+MVRL.US,D,20221128,000000,23.08,23.178,22.94,22.94,1681,0
+MVRL.US,D,20221129,000000,22.92,23.0729,22.9,23.0729,818,0
+MVRL.US,D,20221130,000000,22.91,23.77,22.69,23.77,13814,0
+MVRL.US,D,20221201,000000,23.85,24.9,22.561,23.7204,13100,0
+MVRL.US,D,20221202,000000,22.8,23.5,22.8,23.4867,4230,0
+MVRL.US,D,20221205,000000,23.33,23.33,22.6,22.6,5484,0
+MVRL.US,D,20221206,000000,22.6,22.6,21.8236,22.1084,1499,0
+MVRL.US,D,20221207,000000,22.1,22.4999,22.1,22.4434,3861,0
+MVRL.US,D,20221208,000000,22.638,22.72,22.63,22.63,4690,0
+MVRL.US,D,20221209,000000,22.83,22.93,22.2566,22.6932,2410,0
+MVRL.US,D,20221212,000000,22.28,22.6596,22.252,22.6596,804,0
+MVRL.US,D,20221213,000000,23.3,24.225,22.91,22.91,10246,0
+MVRL.US,D,20221214,000000,22.7467,23.3,22.68,22.8288,13223,0
+MVRL.US,D,20221215,000000,22.2,22.2,21.85,22.1908,7245,0
+MVRL.US,D,20221216,000000,21.7,21.76,21.4,21.4,3281,0
+MVRL.US,D,20221219,000000,21.47,21.5115,21.4104,21.4104,1505,0
+MVRL.US,D,20221220,000000,21.351,21.351,21.26,21.26,652,0
+MVRL.US,D,20221221,000000,22.1,22.112,21.9799,22.02,6101,0
+MVRL.US,D,20221222,000000,21.6,21.8012,21.25,21.8012,7774,0
+MVRL.US,D,20221223,000000,21.7,21.8658,21.7,21.8658,1864,0
+MVRL.US,D,20221227,000000,21.81,21.81,21.7409,21.7409,361,0
+MVRL.US,D,20221228,000000,21.65,21.65,20.66,20.66,3611,0
+MVRL.US,D,20221229,000000,21.41,21.41,21.14,21.26,14288,0
+MVRL.US,D,20221230,000000,21.13,21.13,20.89,20.97,5162,0
+MVRL.US,D,20230103,000000,21.76,21.76,21.15,21.5324,5248,0
+MVRL.US,D,20230104,000000,22.01,22.3,21.89,22.18,21338,0
+MVRL.US,D,20230105,000000,21.95,22.178,21.95,22.03,12838,0
+MVRL.US,D,20230106,000000,22.17,22.65,22.05,22.5359,12883,0
+MVRL.US,D,20230109,000000,22.73,22.88,22.5719,22.5719,21807,0
+MVRL.US,D,20230110,000000,22.6599,23.03,22.48,23,4931,0
+MVRL.US,D,20230111,000000,23.6,24.63,23.3627,23.72,16881,0
+MVRL.US,D,20230112,000000,23.1,23.4,23.09,23.353,23733,0
+MVRL.US,D,20230113,000000,23.2,23.66,23.19,23.648,11301,0
+MVRL.US,D,20230117,000000,23.8,23.89,23.5804,23.5804,1413,0
+MVRL.US,D,20230118,000000,23.905,23.905,23.5,23.5603,1975,0
+MVRL.US,D,20230119,000000,23.17,23.34,23.06,23.34,2533,0
+MVRL.US,D,20230120,000000,23.488,23.8126,23.488,23.8126,775,0
+MVRL.US,D,20230123,000000,23.9099,24.09,23.9099,23.9839,1936,0
+MVRL.US,D,20230124,000000,23.902,24.398,23.44,23.8365,2997,0
+MVRL.US,D,20230125,000000,23.84,23.84,23.4702,23.748,6034,0
+MVRL.US,D,20230126,000000,24.14,24.18,23.881,24.18,12299,0
+MVRL.US,D,20230127,000000,24.2,24.78,24.2,24.78,3668,0
+MVRL.US,D,20230130,000000,24.51,24.51,24.211,24.211,4111,0
+MVRL.US,D,20230131,000000,24.64,25.0193,24.64,25.0193,2348,0
+MVRL.US,D,20230201,000000,25.07,25.774,24.8999,25.774,3367,0
+MVRL.US,D,20230202,000000,25.88,26.348,25.88,26.1482,3610,0
+MVRL.US,D,20230203,000000,27.46,27.46,25.589,25.813,13539,0
+MVRL.US,D,20230206,000000,25.93,25.93,24.49,24.5567,11413,0
+MVRL.US,D,20230207,000000,24.82,24.9392,24.3,24.9392,7198,0
+MVRL.US,D,20230208,000000,25.36,25.36,24.19,24.4082,4261,0
+MVRL.US,D,20230209,000000,24.69,24.995,23.14,23.14,26002,0
+MVRL.US,D,20230210,000000,23.135,23.47,23.135,23.45,7577,0
+MVRL.US,D,20230213,000000,23.729,24.03,23.729,23.9973,2116,0
+MVRL.US,D,20230214,000000,24.29,24.29,23.34,23.7214,5624,0
+MVRL.US,D,20230215,000000,23.33,23.8544,23.3,23.8544,4093,0
+MVRL.US,D,20230216,000000,23.41,23.83,23.41,23.67,1329,0
+MVRL.US,D,20230217,000000,23.58,23.6048,23.3,23.6048,730,0
+MVRL.US,D,20230221,000000,23.12,23.12,22.19,22.2835,10219,0
+MVRL.US,D,20230222,000000,22.53,22.69,22.4489,22.4489,4166,0
+MVRL.US,D,20230223,000000,22.52,22.71,22.33,22.7009,2710,0
+MVRL.US,D,20230224,000000,22.1201,22.2075,22.05,22.2075,26560,0
+MVRL.US,D,20230227,000000,22.39,22.4,21.95,21.9755,4949,0
+MVRL.US,D,20230228,000000,22.012,22.05,21.84,21.85,10925,0
+MVRL.US,D,20230301,000000,22.25,22.805,21.0816,21.1653,10690,0
+MVRL.US,D,20230302,000000,20.8,21.0712,20.7,21.03,2459,0
+MVRL.US,D,20230303,000000,21.448,21.65,21.448,21.5353,2497,0
+MVRL.US,D,20230306,000000,21.94,21.979,21.6303,21.6303,6622,0
+MVRL.US,D,20230307,000000,21.434,21.434,21,21.05,3538,0
+MVRL.US,D,20230308,000000,21.1,21.1,20.505,20.8,7501,0
+MVRL.US,D,20230309,000000,20.8,20.8,19.46,19.46,13363,0
+MVRL.US,D,20230310,000000,19.5,19.5,18,18.07,15229,0
+MVRL.US,D,20230313,000000,17.9,18.07,16.85,17.9172,15468,0
+MVRL.US,D,20230314,000000,18.73,18.95,18.1701,18.3,4903,0
+MVRL.US,D,20230315,000000,17.32,17.63,16.8287,17.2834,13958,0
+MVRL.US,D,20230316,000000,16.83,17.44,16.74,17.3571,3584,0
+MVRL.US,D,20230317,000000,16.4401,16.645,16.4369,16.475,18896,0
+MVRL.US,D,20230320,000000,16.35,17.16,16.35,16.73,54607,0
+MVRL.US,D,20230321,000000,17.14,17.641,17.14,17.35,4589,0
+MVRL.US,D,20230322,000000,17.13,17.38,16.73,16.7381,14529,0
+MVRL.US,D,20230323,000000,17,17.35,16.12,16.2038,12748,0
+MVRL.US,D,20230324,000000,15.925,16.86,15.8801,16.86,3008,0
+MVRL.US,D,20230327,000000,17.32,17.49,17.16,17.3697,1505,0
+MVRL.US,D,20230328,000000,17.37,17.37,17.165,17.3082,1067,0
+MVRL.US,D,20230329,000000,17.74,17.74,17.5899,17.7235,3047,0
+MVRL.US,D,20230330,000000,17.909,17.91,17.732,17.8871,1884,0
+MVRL.US,D,20230331,000000,18.03,18.5204,18.03,18.5204,15422,0
+MVRL.US,D,20230403,000000,18.52,18.641,18.14,18.3251,8360,0
+MVRL.US,D,20230404,000000,18.35,18.35,18.0802,18.3043,1591,0
+MVRL.US,D,20230405,000000,18.05,18.585,18.05,18.43,11679,0
+MVRL.US,D,20230406,000000,18.38,18.52,18.38,18.45,1563,0
+MVRL.US,D,20230410,000000,18.44,18.44,17.41,18.0054,21775,0
+MVRL.US,D,20230411,000000,18.5,18.5,18.1245,18.2565,5574,0
+MVRL.US,D,20230412,000000,17.809,17.81,17.5115,17.55,12070,0
+MVRL.US,D,20230413,000000,17.44,17.67,17.2015,17.57,4043,0
+MVRL.US,D,20230414,000000,17.8,17.8,17.12,17.3505,8802,0
+MVRL.US,D,20230417,000000,17.2,18.04,17.2,17.9024,6628,0
+MVRL.US,D,20230418,000000,17.7999,17.7999,17.375,17.57,3004,0
+MVRL.US,D,20230419,000000,17.5,17.96,17.5,17.914,2127,0
+MVRL.US,D,20230420,000000,17.61,17.84,17.6,17.8344,2457,0
+MVRL.US,D,20230421,000000,17.64,17.8663,17.64,17.8663,1865,0
+MVRL.US,D,20230424,000000,17.63,17.84,17.5499,17.7837,3461,0
+MVRL.US,D,20230425,000000,17.15,17.21,17.1147,17.1147,2007,0
+MVRL.US,D,20230426,000000,17.688,17.688,17.135,17.1961,3409,0
+MVRL.US,D,20230427,000000,17.639,17.9228,17.55,17.9228,784,0
+MVRL.US,D,20230428,000000,18.5,18.5,18.07,18.2282,3765,0
+MVRL.US,D,20230501,000000,18.19,18.19,17.5806,17.5806,12086,0
+MVRL.US,D,20230502,000000,17.2,17.5799,16.224,16.6941,13506,0
+MVRL.US,D,20230503,000000,16.87,17.31,16.7027,16.7065,14679,0
+MVRL.US,D,20230504,000000,16.71,16.71,16.065,16.1632,6835,0
+MVRL.US,D,20230505,000000,16.8,17,16.59,16.8987,13950,0
+MVRL.US,D,20230508,000000,16.92,17.1,16.71,16.9128,27433,0
+MVRL.US,D,20230509,000000,16.75,16.77,16.62,16.646,7386,0
+MVRL.US,D,20230510,000000,17.46,17.46,16.7093,16.7093,21749,0
+MVRL.US,D,20230511,000000,16.7,16.7,16.39,16.5955,2059,0
+MVRL.US,D,20230512,000000,16.75,16.75,16.39,16.4864,3061,0
+MVRL.US,D,20230515,000000,16.78,16.78,16.66,16.7056,2660,0
+MVRL.US,D,20230516,000000,16.79,16.79,16.2926,16.2926,6981,0
+MVRL.US,D,20230517,000000,17.09,17.09,17.0615,17.0615,1293,0
+MVRL.US,D,20230518,000000,17.3654,17.3654,17.3654,17.3654,345,0
+MVRL.US,D,20230519,000000,17.38,17.47,17.055,17.1316,1271,0
+MVRL.US,D,20230522,000000,17.35,17.386,17.135,17.386,2511,0
+MVRL.US,D,20230523,000000,17.77,18.025,17.4082,17.4082,4844,0
+MVRL.US,D,20230524,000000,16.79,16.812,16.6895,16.7493,1849,0
+MVRL.US,D,20230525,000000,16.5,16.5,15.92,16.1614,4005,0
+MVRL.US,D,20230526,000000,16.2,17.0243,16.1899,17.0243,8299,0
+MVRL.US,D,20230530,000000,17.54,17.54,17.1,17.3284,7668,0
+MVRL.US,D,20230531,000000,17.15,17.15,16.969,17.1212,4036,0
+MVRL.US,D,20230601,000000,17.07,17.5778,17.07,17.5778,2718,0
+MVRL.US,D,20230602,000000,18.27,18.48,18.036,18.4176,10210,0
+MVRL.US,D,20230605,000000,18.36,18.36,18,18.17,11655,0
+MVRL.US,D,20230606,000000,18.771,18.83,18.71,18.7892,6370,0
+MVRL.US,D,20230607,000000,18.97,19.098,18.96,19.098,5369,0
+MVRL.US,D,20230608,000000,19.98,20,18.73,20,18731,0
+MVRL.US,D,20230609,000000,19.05,19.05,18.77,18.8374,5179,0
+MVRL.US,D,20230612,000000,19.88,19.88,18.86,19.2821,20913,0
+MVRL.US,D,20230613,000000,19.4,19.666,19.4,19.41,5470,0
+MVRL.US,D,20230614,000000,19.6759,19.86,19.3,19.5542,9415,0
+MVRL.US,D,20230615,000000,19.66,19.9674,19.66,19.9674,5302,0
+MVRL.US,D,20230616,000000,20,20.0201,19.64,19.7384,2409,0
+MVRL.US,D,20230620,000000,19.5,19.58,19.4302,19.472,9300,0
+MVRL.US,D,20230621,000000,19.98,19.98,19.45,19.7464,14850,0
+MVRL.US,D,20230622,000000,19.3,19.5,19.1606,19.1606,4084,0
+MVRL.US,D,20230623,000000,19.01,19.01,18.57,18.5878,3749,0
+MVRL.US,D,20230626,000000,18.77,19.3,18.77,19.1993,7425,0
+MVRL.US,D,20230627,000000,19.4,19.7798,19.37,19.7798,1222,0
+MVRL.US,D,20230628,000000,19.79,19.9102,19.79,19.9102,1483,0
+MVRL.US,D,20230629,000000,20.0301,20.1335,19.8634,20.1335,4227,0
+MVRL.US,D,20230630,000000,20.248,20.27,20.1,20.1,6036,0
+MVRL.US,D,20230703,000000,20.36,20.98,20.1037,20.1037,2830,0
+MVRL.US,D,20230705,000000,19.85,19.97,19.7728,19.7728,4116,0
+MVRL.US,D,20230706,000000,18.94,19.19,18.75,19.1318,30795,0
+MVRL.US,D,20230707,000000,19.3799,19.801,19.3792,19.6783,3285,0
+MVRL.US,D,20230710,000000,19.58,20.276,19.58,20.276,23753,0
+MVRL.US,D,20230711,000000,20.6,20.6794,20.39,20.57,3676,0
+MVRL.US,D,20230712,000000,21.85,21.85,20.6603,21.49,18233,0
+MVRL.US,D,20230713,000000,20.88,20.88,20.145,20.519,43652,0
+MVRL.US,D,20230714,000000,20.27,20.37,20.1507,20.3034,10924,0
+MVRL.US,D,20230717,000000,20.25,20.57,20.25,20.5565,9244,0
+MVRL.US,D,20230718,000000,20.75,21.138,20.75,20.9951,33091,0
+MVRL.US,D,20230719,000000,20.98,21.44,20.98,21.35,6436,0
+MVRL.US,D,20230720,000000,21.559,21.71,20.96,21.0282,17631,0
+MVRL.US,D,20230721,000000,20.99,20.99,20.74,20.7739,6930,0
+MVRL.US,D,20230724,000000,21.1,21.15,20.792,21.0599,6827,0
+MVRL.US,D,20230725,000000,21.02,21.25,20.87,20.9616,10429,0
+MVRL.US,D,20230726,000000,21.05,21.445,21.05,21.3591,10893,0
+MVRL.US,D,20230727,000000,21.76,21.76,20.67,20.73,14664,0
+MVRL.US,D,20230728,000000,20.68,21.37,20.61,21.28,6936,0
+MVRL.US,D,20230731,000000,21.28,21.28,20.749,20.835,7742,0
+MVRL.US,D,20230801,000000,20.6,20.66,20.29,20.43,18074,0
+MVRL.US,D,20230802,000000,20.15,20.15,19.82,20.0709,27818,0
+MVRL.US,D,20230803,000000,19.82,19.83,19.41,19.61,29754,0
+MVRL.US,D,20230804,000000,19.952,20.3311,19.952,20.1414,10409,0
+MVRL.US,D,20230807,000000,20.27,20.28,19.98,20.28,17966,0
+MVRL.US,D,20230808,000000,20.25,20.25,19.71,20.1197,11681,0
+MVRL.US,D,20230809,000000,20.12,20.19,19.89,20.12,8982,0
+MVRL.US,D,20230810,000000,19.81,20.1091,19.6,19.9,11250,0
+MVRL.US,D,20230811,000000,19.9,19.9,19.655,19.83,9109,0
+MVRL.US,D,20230814,000000,19.55,19.58,19.23,19.2519,22665,0
+MVRL.US,D,20230815,000000,19.26,19.26,18.79,18.915,9686,0
+MVRL.US,D,20230816,000000,18.92,18.97,18.56,18.6296,10798,0
+MVRL.US,D,20230817,000000,18.97,18.97,18.07,18.1213,18617,0
+MVRL.US,D,20230818,000000,17.74,18.26,17.51,18.1962,6778,0
+MVRL.US,D,20230821,000000,18.3,18.3,17.82,18.0707,16152,0
+MVRL.US,D,20230822,000000,18.126,18.1599,18,18.0198,6982,0
+MVRL.US,D,20230823,000000,18.39,18.6995,18.39,18.6995,3664,0
+MVRL.US,D,20230824,000000,19.87,19.87,18.52,18.6926,9816,0
+MVRL.US,D,20230825,000000,18.6,18.82,18.5,18.76,5226,0
+MVRL.US,D,20230828,000000,19.115,19.5771,19.115,19.5771,14984,0
+MVRL.US,D,20230829,000000,19.69,20.055,19.5903,19.9733,24750,0
+MVRL.US,D,20230830,000000,20.088,20.21,19.7,19.905,62075,0
+MVRL.US,D,20230831,000000,20.06,20.115,20.01,20.09,2591,0
+MVRL.US,D,20230901,000000,20.1,20.28,20.1,20.1923,27394,0
+MVRL.US,D,20230905,000000,20.2,20.2,19.8448,19.8448,4277,0
+MVRL.US,D,20230906,000000,19.53,19.65,19.53,19.5655,5652,0
+MVRL.US,D,20230907,000000,19.56,19.63,19.4801,19.5759,11216,0
+MVRL.US,D,20230908,000000,19.68,19.86,19.68,19.7299,4356,0
+MVRL.US,D,20230911,000000,19.75,20.35,19.66,20.35,20391,0
+MVRL.US,D,20230912,000000,19.98,19.98,19.7168,19.7168,4850,0
+MVRL.US,D,20230913,000000,19.601,19.75,19.601,19.6984,6336,0
+MVRL.US,D,20230914,000000,19.68,20.19,19.68,19.96,13247,0
+MVRL.US,D,20230915,000000,20.002,20.2265,19.98,20.2265,6079,0
+MVRL.US,D,20230918,000000,20.2,20.28,20.07,20.07,2317,0
+MVRL.US,D,20230919,000000,20.37,20.4,19.98,20.0881,5275,0
+MVRL.US,D,20230920,000000,20,20.25,19.8056,19.8056,8875,0
+MVRL.US,D,20230921,000000,19.5,19.5,18.6541,18.6541,9517,0
+MVRL.US,D,20230922,000000,18.65,19.12,18.65,18.9281,12368,0
+MVRL.US,D,20230925,000000,18.85,18.86,18.6759,18.6759,9322,0
+MVRL.US,D,20230926,000000,18.43,18.47,18.0446,18.0446,5042,0
+MVRL.US,D,20230927,000000,18.29,18.29,17.7903,17.85,4435,0
+MVRL.US,D,20230928,000000,17.7199,18.169,17.7199,18.1587,13981,0
+MVRL.US,D,20230929,000000,18.31,18.5628,18.17,18.41,6730,0
+MVRL.US,D,20231002,000000,18.2,18.45,17.12,17.4001,39408,0
+MVRL.US,D,20231003,000000,17.13,17.13,16.285,16.5606,21809,0
+MVRL.US,D,20231004,000000,16.52,17,15.9,16.3071,30332,0
+MVRL.US,D,20231005,000000,16.43,16.75,16.43,16.7114,6308,0
+MVRL.US,D,20231006,000000,16.2,16.76,16.18,16.6175,13968,0
+MVRL.US,D,20231009,000000,16.9091,17.22,16.84,17.1228,15076,0
+MVRL.US,D,20231010,000000,17.21,17.39,17.2,17.302,4589,0
+MVRL.US,D,20231011,000000,17.54,17.7399,17.5,17.6927,4312,0
+MVRL.US,D,20231012,000000,16.7985,17.02,16.3668,16.5751,10732,0
+MVRL.US,D,20231013,000000,16.65,16.65,16.1602,16.1602,4083,0
+MVRL.US,D,20231016,000000,16.57,16.57,16.23,16.49,6984,0
+MVRL.US,D,20231017,000000,16.2,16.6756,16.2,16.645,3200,0
+MVRL.US,D,20231018,000000,16.2062,16.5,15.83,15.83,30638,0
+MVRL.US,D,20231019,000000,15.83,15.83,15.17,15.1838,7541,0
+MVRL.US,D,20231020,000000,15.12,15.33,14.88,14.9499,19512,0
+MVRL.US,D,20231023,000000,14.689,14.8,14.44,14.6021,13611,0
+MVRL.US,D,20231024,000000,14.62,14.71,14.11,14.5049,67782,0
+MVRL.US,D,20231025,000000,14.47,14.47,13.76,13.7625,14826,0
+MVRL.US,D,20231026,000000,14.15,14.32,13.95,14.0836,7381,0
+MVRL.US,D,20231027,000000,14.18,14.2586,13.68,13.8304,7728,0
+MVRL.US,D,20231030,000000,14.14,14.16,13.83,14.1316,2907,0
+MVRL.US,D,20231031,000000,14.69,14.82,14.5699,14.6705,13894,0
+MVRL.US,D,20231101,000000,14.87,15.1623,14.87,15.1623,3142,0
+MVRL.US,D,20231102,000000,15.52,16.0604,15.52,16.0604,8402,0
+MVRL.US,D,20231103,000000,16.98,16.98,16.63,16.6462,9980,0
+MVRL.US,D,20231106,000000,16.4188,16.47,16.2352,16.2666,5539,0
+MVRL.US,D,20231107,000000,16.14,16.385,16.1399,16.3664,1404,0
+MVRL.US,D,20231108,000000,16.45,16.6,16.44,16.5136,20990,0
+MVRL.US,D,20231109,000000,16.51,16.63,15.87,15.8719,3449,0
+MVRL.US,D,20231110,000000,15.9117,16.0736,15.3,16.0736,31489,0
+MVRL.US,D,20231113,000000,15.88,16.058,15.88,16.058,686,0
+MVRL.US,D,20231114,000000,16.74,17.265,16.28,17.2509,18439,0
+MVRL.US,D,20231115,000000,17.28,17.53,17.18,17.526,4252,0
+MVRL.US,D,20231116,000000,17.4186,17.4186,16.95,16.9779,4615,0
+MVRL.US,D,20231117,000000,17.2565,17.2565,17.135,17.23,5477,0
+MVRL.US,D,20231120,000000,17.1699,17.38,17.09,17.2779,12489,0
+MVRL.US,D,20231121,000000,17.1701,17.2999,17.12,17.159,6816,0
+MVRL.US,D,20231122,000000,17.08,17.3,17.08,17.2648,2346,0
+MVRL.US,D,20231124,000000,17.15,17.1546,17.15,17.1546,590,0
+MVRL.US,D,20231127,000000,17.42,17.42,16.93,17.0563,1635,0
+MVRL.US,D,20231128,000000,16.8,17.2332,16.8,17.2332,848,0
+MVRL.US,D,20231129,000000,17.65,17.73,17.6,17.6221,4262,0
+MVRL.US,D,20231130,000000,17.86,17.86,17.5736,17.6788,3353,0
+MVRL.US,D,20231201,000000,17.4,18.409,17.39,18.409,7193,0
+MVRL.US,D,20231204,000000,18.46,18.5329,18.3,18.5329,4338,0
+MVRL.US,D,20231205,000000,18.35,18.43,18.18,18.2797,1930,0
+MVRL.US,D,20231206,000000,18.47,18.5,17.6687,17.6687,5531,0
+MVRL.US,D,20231207,000000,17.7548,17.9904,17.7548,17.9904,5967,0
+MVRL.US,D,20231208,000000,18.09,18.25,18,18.1227,18397,0
+MVRL.US,D,20231211,000000,18.23,18.25,18.055,18.2099,8794,0
+MVRL.US,D,20231212,000000,18.2599,18.37,18.2492,18.2492,4356,0
+MVRL.US,D,20231213,000000,18.47,19.2518,18.399,19.2518,22371,0
+MVRL.US,D,20231214,000000,20.01,20.165,19.73,20.03,18489,0
+MVRL.US,D,20231215,000000,19.7,19.85,19.51,19.6252,1982,0
+MVRL.US,D,20231218,000000,19.55,19.77,19.4496,19.4496,3215,0
+MVRL.US,D,20231219,000000,19.76,19.97,19.75,19.9238,3697,0
+MVRL.US,D,20231220,000000,19.92,20.215,19.55,19.5524,12194,0
+MVRL.US,D,20231221,000000,19.86,19.9491,19.76,19.9491,2478,0
+MVRL.US,D,20231222,000000,20.3,20.3,19.92,19.9707,6414,0
+MVRL.US,D,20231226,000000,20.06,20.355,20.035,20.321,8522,0
+MVRL.US,D,20231227,000000,20.33,20.38,20.2411,20.2411,4505,0
+MVRL.US,D,20231228,000000,20.09,20.292,20.0711,20.1,7327,0
+MVRL.US,D,20231229,000000,20.12,20.545,19.54,19.54,27118,0
+MVRL.US,D,20240102,000000,19.17,19.4498,19,19.3494,14184,0
+MVRL.US,D,20240103,000000,19,19,18.56,18.7744,19284,0
+MVRL.US,D,20240104,000000,18.8,18.89,18.6924,18.6924,23567,0
+MVRL.US,D,20240105,000000,18.6801,19.1496,18.68,18.8976,15368,0
+MVRL.US,D,20240108,000000,18.88,19.47,18.88,19.4388,9711,0
+MVRL.US,D,20240109,000000,19.2699,19.35,19.26,19.3499,6248,0
+MVRL.US,D,20240110,000000,19.56,19.59,19.48,19.5521,6336,0
+MVRL.US,D,20240111,000000,19.52,19.55,18.94,19.3299,18770,0
+MVRL.US,D,20240112,000000,19.2,19.27,18.77,18.8215,16138,0
+MVRL.US,D,20240116,000000,18.75,18.75,18.3,18.378,6227,0
+MVRL.US,D,20240117,000000,18.065,18.38,17.88,18.0265,9102,0
+MVRL.US,D,20240118,000000,18.19,18.19,17.855,18.1468,2408,0
+MVRL.US,D,20240119,000000,17.855,18.3436,17.81,18.32,35508,0
+MVRL.US,D,20240122,000000,18.56,18.77,18.27,18.3355,5572,0
+MVRL.US,D,20240123,000000,18.3994,18.4,18.13,18.345,9323,0
+MVRL.US,D,20240124,000000,18.58,18.65,18.14,18.14,13121,0
+MVRL.US,D,20240125,000000,18.64,18.64,18.24,18.5363,11632,0
+MVRL.US,D,20240126,000000,18.76,18.78,18.6599,18.6599,3687,0
+MVRL.US,D,20240129,000000,18.77,19.02,18.75,18.9978,1318,0
+MVRL.US,D,20240130,000000,18.73,18.73,18.4265,18.4265,19444,0
+MVRL.US,D,20240131,000000,18.9999,18.9999,17.6828,17.6828,6354,0
+MVRL.US,D,20240201,000000,18.02,18.02,17.41,17.9918,33143,0
+MVRL.US,D,20240202,000000,17.47,17.6285,17.39,17.4845,3383,0
+MVRL.US,D,20240205,000000,17.53,17.53,16.63,17.17,23670,0
+MVRL.US,D,20240206,000000,17.3101,17.3101,17.02,17.1676,2164,0
+MVRL.US,D,20240207,000000,17.38,17.38,16.35,16.5215,15119,0
+MVRL.US,D,20240208,000000,16.43,16.65,16.365,16.5593,6865,0
+MVRL.US,D,20240209,000000,16.59,16.6986,16.43,16.6986,3785,0
+MVRL.US,D,20240212,000000,16.9101,17.17,16.9101,17.17,2847,0
+MVRL.US,D,20240213,000000,16.45,16.45,16,16.0644,16246,0
+MVRL.US,D,20240214,000000,16.49,16.49,16.25,16.3879,6853,0
+MVRL.US,D,20240215,000000,16.74,17.47,16.74,17.3164,2840,0
+MVRL.US,D,20240216,000000,17.01,17.35,16.96,17.2591,1374,0
+MVRL.US,D,20240220,000000,17.0511,17.0686,16.919,16.919,1723,0
+MVRL.US,D,20240221,000000,16.98,16.98,16.8,16.8874,5202,0
+MVRL.US,D,20240222,000000,17.28,17.28,16.9541,16.9541,2471,0
+MVRL.US,D,20240223,000000,17.03,17.22,17.03,17.0426,1903,0
+MVRL.US,D,20240226,000000,16.9175,17.0101,16.8,16.8259,2756,0
+MVRL.US,D,20240227,000000,16.9249,16.9249,16.83,16.9111,1865,0
+MVRL.US,D,20240228,000000,16.77,16.85,16.7161,16.7161,3284,0
+MVRL.US,D,20240229,000000,17.16,17.37,17.0501,17.37,2648,0
+MVRL.US,D,20240301,000000,17.12,17.55,17.12,17.55,3831,0
+MVRL.US,D,20240304,000000,17.2999,17.2999,16.9101,16.9462,7957,0
+MVRL.US,D,20240305,000000,16.86,17.12,16.86,17.02,1690,0
+MVRL.US,D,20240306,000000,17.34,17.35,17.19,17.205,6779,0
+MVRL.US,D,20240307,000000,17.47,17.47,17.3012,17.3892,12541,0
+MVRL.US,D,20240308,000000,17.87,17.87,17.41,17.5159,11574,0
+MVRL.US,D,20240311,000000,17.68,17.68,17.5,17.5972,1907,0
+MVRL.US,D,20240312,000000,17.5,17.6863,17.3601,17.6863,8796,0
+MVRL.US,D,20240313,000000,17.2009,17.8478,17.2009,17.7311,6694,0
+MVRL.US,D,20240314,000000,17.42,17.42,17,17.0394,3519,0
+MVRL.US,D,20240315,000000,17.16,17.33,17.12,17.33,16065,0
+MVRL.US,D,20240318,000000,17.42,17.42,17.2798,17.2798,1818,0
+MVRL.US,D,20240319,000000,17.26,17.31,17.1705,17.265,1446,0
+MVRL.US,D,20240320,000000,17.26,17.885,17.26,17.7251,3177,0
+MVRL.US,D,20240321,000000,18.09,18.09,17.9666,18.0499,5068,0
+MVRL.US,D,20240322,000000,18,18,17.7634,17.7897,4373,0
+MVRL.US,D,20240325,000000,17.95,18.04,17.9491,17.9491,999,0
+MVRL.US,D,20240326,000000,17.805,17.81,17.5264,17.5264,679,0
+MVRL.US,D,20240327,000000,17.84,18.1076,17.7972,18.1076,30623,0
+MVRL.US,D,20240328,000000,18.01,18.36,18.01,18.33,16554,0
+MVRL.US,D,20240401,000000,18.47,18.47,17.9201,18.0336,5608,0
+MVRL.US,D,20240402,000000,17.87,17.87,17.66,17.6737,17322,0
+MVRL.US,D,20240403,000000,17.74,17.745,17.6235,17.7219,2108,0
+MVRL.US,D,20240404,000000,17.99,18.06,17.6095,17.6095,7096,0
+MVRL.US,D,20240405,000000,17.535,17.66,17.4704,17.6485,7727,0
+MVRL.US,D,20240408,000000,17.72,17.8,17.6029,17.7452,12209,0
+MVRL.US,D,20240409,000000,17.9,17.9655,17.81,17.9655,6683,0
+MVRL.US,D,20240410,000000,17.66,17.66,16.57,16.64,43736,0
+MVRL.US,D,20240411,000000,16.43,16.48,16.03,16.4365,35665,0
+MVRL.US,D,20240412,000000,16.35,16.35,16.12,16.132,3049,0
+MVRL.US,D,20240415,000000,16.18,16.3,15.54,15.7261,6663,0
+MVRL.US,D,20240416,000000,15.5,15.5799,15.42,15.445,7820,0
+MVRL.US,D,20240417,000000,15.64,15.6827,15.5009,15.5829,1978,0
+MVRL.US,D,20240418,000000,15.5888,15.83,15.5888,15.7372,20564,0
+MVRL.US,D,20240419,000000,15.73,16.09,15.73,16,13002,0
+MVRL.US,D,20240422,000000,16.09,16.3695,16.09,16.285,8929,0
+MVRL.US,D,20240423,000000,16.21,16.78,16.21,16.7163,13671,0
+MVRL.US,D,20240424,000000,16.81,16.81,16.34,16.5314,12374,0
+MVRL.US,D,20240425,000000,16.18,16.42,16.18,16.303,36060,0
+MVRL.US,D,20240426,000000,16.72,16.81,16.62,16.6286,60191,0
+MVRL.US,D,20240429,000000,16.56,16.96,16.56,16.95,3148,0
+MVRL.US,D,20240430,000000,16.692,16.692,16.1665,16.1817,6547,0
+MVRL.US,D,20240501,000000,16.18,16.87,16.18,16.5155,5654,0
+MVRL.US,D,20240502,000000,16.6,16.7404,16.44,16.6434,11289,0
+MVRL.US,D,20240503,000000,16.78,17.03,16.74,16.7866,4259,0
+MVRL.US,D,20240506,000000,17.07,17.08,16.93,17.0209,4000,0
+MVRL.US,D,20240507,000000,17,17.02,16.8834,16.8834,874,0
+MVRL.US,D,20240508,000000,16.8,17.12,16.8,17.108,34302,0
+MVRL.US,D,20240509,000000,17.13,17.39,17.13,17.3899,9026,0
+MVRL.US,D,20240510,000000,17.3,17.3,17.1101,17.2478,3498,0
+MVRL.US,D,20240513,000000,17.45,17.45,17.18,17.2361,13067,0
+MVRL.US,D,20240514,000000,17.13,17.7018,17.13,17.7018,17518,0
+MVRL.US,D,20240515,000000,17.9,17.9,17.68,17.7945,7065,0
+MVRL.US,D,20240516,000000,17.6993,17.7265,17.65,17.7265,5782,0
+MVRL.US,D,20240517,000000,17.76,17.85,17.75,17.85,7010,0
+MVRL.US,D,20240520,000000,17.85,17.85,17.542,17.542,1704,0
+MVRL.US,D,20240521,000000,17.51,17.51,17.4551,17.4551,2422,0
+MVRL.US,D,20240522,000000,17.3804,17.3804,17.2165,17.2165,705,0
+MVRL.US,D,20240523,000000,17.42,17.42,16.4626,16.4626,13096,0
+MVRL.US,D,20240524,000000,16.58,16.71,16.57,16.7061,5700,0
+MVRL.US,D,20240528,000000,16.86,16.86,16.5297,16.5297,4104,0
+MVRL.US,D,20240529,000000,16.14,16.2199,16.11,16.2039,6269,0
+MVRL.US,D,20240530,000000,16.34,16.61,16.34,16.56,11315,0
+MVRL.US,D,20240531,000000,16.63,16.9813,16.63,16.9813,3743,0
+MVRL.US,D,20240603,000000,17.12,17.1729,16.99,17.1729,4136,0
+MVRL.US,D,20240604,000000,16.98,17.0587,16.98,16.9956,726,0
+MVRL.US,D,20240605,000000,16.88,17.2512,16.88,17.2512,2873,0
+MVRL.US,D,20240606,000000,16.9452,16.9452,16.9452,16.9452,439,0
+MVRL.US,D,20240607,000000,16.75,16.75,16.62,16.6692,2553,0
+MVRL.US,D,20240610,000000,16.58,16.73,16.5,16.6283,4811,0
+MVRL.US,D,20240611,000000,16.6,16.6,16.3599,16.3966,8544,0
+MVRL.US,D,20240612,000000,16.32,17.045,16.32,16.8422,19627,0
+MVRL.US,D,20240613,000000,16.8,16.9607,16.7244,16.9607,8258,0
+MVRL.US,D,20240614,000000,16.87,16.9598,16.87,16.9598,1014,0
+MVRL.US,D,20240617,000000,16.9793,17.138,16.89,17.138,16881,0
+MVRL.US,D,20240618,000000,17.135,17.16,17.03,17.0375,16872,0
+MVRL.US,D,20240620,000000,17,17.12,17,17.0698,5390,0
+MVRL.US,D,20240621,000000,16.99,17.0719,16.94,17.0719,7709,0
+MVRL.US,D,20240624,000000,17.17,17.29,17.14,17.2357,3650,0
+MVRL.US,D,20240625,000000,17.1784,17.1784,17.01,17.0227,11644,0
+MVRL.US,D,20240626,000000,16.85,16.9826,16.85,16.9826,1903,0
+MVRL.US,D,20240627,000000,16.88,16.88,16.66,16.7415,5904,0
+MVRL.US,D,20240628,000000,16.88,16.9625,16.87,16.9625,1158,0
+MVRL.US,D,20240701,000000,16.6803,16.6803,16.5,16.6516,12774,0
+MVRL.US,D,20240702,000000,16.9099,17.0121,16.9099,17.0121,1541,0
+MVRL.US,D,20240703,000000,17.03,17.05,17.021,17.021,1563,0
+MVRL.US,D,20240705,000000,17.02,17.07,16.9899,17.0362,6507,0
+MVRL.US,D,20240708,000000,17.15,17.1727,17.05,17.1727,2740,0
+MVRL.US,D,20240709,000000,17.1394,17.32,17.1394,17.3178,1779,0
+MVRL.US,D,20240710,000000,17.4686,17.6943,17.4581,17.6943,20513,0
+MVRL.US,D,20240711,000000,17.88,18.64,17.88,18.5786,36561,0
+MVRL.US,D,20240712,000000,18.8479,19.06,18.56,18.569,46193,0
+MVRL.US,D,20240715,000000,17.665,18.25,17.665,18.0598,35609,0
+MVRL.US,D,20240716,000000,18.01,18.68,18.01,18.62,41245,0
+MVRL.US,D,20240717,000000,18.9296,18.9296,18.7424,18.7424,3235,0
+MVRL.US,D,20240718,000000,18.815,18.815,18.3752,18.3752,1898,0
+MVRL.US,D,20240719,000000,18.3432,18.4393,18.23,18.281,3061,0
+MVRL.US,D,20240722,000000,18.38,18.4829,18.25,18.4033,2191,0
+MVRL.US,D,20240723,000000,18.6292,18.7,18.5974,18.5974,9485,0
+MVRL.US,D,20240724,000000,18.3,18.3,17.6275,17.6275,5188,0
+MVRL.US,D,20240725,000000,17.63,17.98,17.63,17.7148,4847,0
+MVRL.US,D,20240726,000000,17.92,18.028,17.92,18.028,1222,0
+MVRL.US,D,20240729,000000,18.1201,18.2,17.9998,17.9998,5402,0
+MVRL.US,D,20240730,000000,18.01,18.25,18.01,18.2141,1114,0
+MVRL.US,D,20240731,000000,18.19,18.37,17.9769,17.9769,12791,0
+MVRL.US,D,20240801,000000,17.5804,17.62,17.405,17.5564,15555,0
+MVRL.US,D,20240802,000000,17.32,17.385,16.95,17.3141,7839,0
+MVRL.US,D,20240805,000000,16.34,16.978,15.82,16.3,39499,0
+MVRL.US,D,20240806,000000,16.72,17.02,16.7199,16.9217,4834,0
+MVRL.US,D,20240807,000000,17.2043,17.4,17.04,17.12,2430,0
+MVRL.US,D,20240808,000000,17.12,17.4,17.12,17.326,5245,0
+MVRL.US,D,20240809,000000,17.32,17.3639,17.28,17.3324,8529,0
+MVRL.US,D,20240812,000000,17.3,17.32,16.75,16.75,43393,0
+MVRL.US,D,20240813,000000,17.05,17.12,16.7501,17.1,34548,0
+MVRL.US,D,20240814,000000,17.095,17.1987,17.095,17.1987,1660,0
+MVRL.US,D,20240815,000000,17.4,17.445,17.4,17.4091,1854,0
+MVRL.US,D,20240816,000000,17.48,17.5352,17.4392,17.5352,1320,0
+MVRL.US,D,20240819,000000,17.46,17.7299,17.46,17.5,2316,0
+MVRL.US,D,20240820,000000,17.59,17.59,17.52,17.52,1390,0
+MVRL.US,D,20240821,000000,17.5904,17.62,17.47,17.6142,1944,0
+MVRL.US,D,20240822,000000,17.5,17.6,17.5,17.6,884,0
+MVRL.US,D,20240823,000000,17.9299,18.02,17.85,18.02,3040,0
+MVRL.US,D,20240826,000000,18.02,18.27,18.02,18.1824,5062,0
+MVRL.US,D,20240827,000000,18.15,18.15,18.03,18.0591,1657,0
+MVRL.US,D,20240828,000000,18.15,18.15,18.02,18.1015,2456,0
+MVRL.US,D,20240829,000000,18.31,18.4,18.2308,18.2308,5355,0
+MVRL.US,D,20240830,000000,18.2,18.3944,18.2,18.346,2689,0
+MVRL.US,D,20240903,000000,18.26,18.26,18.0157,18.0595,5962,0
+MVRL.US,D,20240904,000000,18,18,17.71,17.7595,5700,0
+MVRL.US,D,20240905,000000,18.01,18.01,17.82,17.9443,3711,0
+MVRL.US,D,20240906,000000,18,18,17.8,17.8265,13070,0
+MVRL.US,D,20240909,000000,18,18,17.76,17.8347,12555,0
+MVRL.US,D,20240910,000000,17.59,18.153647,17.53,17.9366,4566,0
+MVRL.US,D,20240911,000000,17.7,17.87,17.7,17.8039,2770,0
+MVRL.US,D,20240912,000000,17.8,18.1053,17.8,18.1053,585,0
+MVRL.US,D,20240913,000000,18.25,18.3542,18.2499,18.3542,937,0
+MVRL.US,D,20240916,000000,18.2301,18.74,18.2301,18.74,6634,0
+MVRL.US,D,20240917,000000,18.6801,18.7494,18.63,18.684424,1602,0
+MVRL.US,D,20240918,000000,18.72,19,18.535,18.8142,21189,0
+MVRL.US,D,20240919,000000,18.99,19.21,18.92,19.0153,38904,0
+MVRL.US,D,20240920,000000,19.07,19.125,18.8088,18.8088,14772,0
+MVRL.US,D,20240923,000000,18.895,18.895,18.445,18.4597,4543,0
+MVRL.US,D,20240924,000000,18.63,18.715,18.53,18.69,11613,0
+MVRL.US,D,20240925,000000,18.34,18.3899,18.17,18.1744,11032,0
+MVRL.US,D,20240926,000000,18.33,18.37,18.1,18.3393,2274,0
+MVRL.US,D,20240927,000000,18.4799,18.54,18.33,18.4533,13372,0
+MVRL.US,D,20240930,000000,18.18,18.5599,18.1,18.5305,46187,0
+MVRL.US,D,20241001,000000,18.15,18.15,17.82,17.9453,24528,0
+MVRL.US,D,20241002,000000,17.8,17.86,17.75,17.8178,2251,0
+MVRL.US,D,20241003,000000,18.18,18.39,17.4,17.985,8902,0
+MVRL.US,D,20241004,000000,18,18,17.65,17.79,10338,0
+MVRL.US,D,20241007,000000,17.65,17.96,17.34,17.96,8723,0
+MVRL.US,D,20241008,000000,17.502,17.65,17.3742,17.6167,7814,0
+MVRL.US,D,20241009,000000,17.69,17.81,17.56,17.5868,9143,0
+MVRL.US,D,20241010,000000,17.38,17.66,17.38,17.5845,25921,0
+MVRL.US,D,20241011,000000,17.19,17.19,17,17.07,6819,0
+MVRL.US,D,20241014,000000,17,17.3539,17,17.3539,4076,0
+MVRL.US,D,20241015,000000,17.5,17.5916,17.38,17.5,4535,0
+MVRL.US,D,20241016,000000,17.8,17.89,17.79,17.8416,10749,0
+MVRL.US,D,20241017,000000,17.71,17.77,17.7001,17.7427,8177,0
+MVRL.US,D,20241018,000000,17.95,18,17.74,17.7752,3089,0
+MVRL.US,D,20241021,000000,17.93,17.93,17.27,17.287,8157,0
+MVRL.US,D,20241022,000000,17.29,17.29,17.0857,17.1,19335,0
+MVRL.US,D,20241023,000000,17.1,17.119,16.78,17.09,25179,0
+MVRL.US,D,20241024,000000,16.98,17.2255,16.98,17.2255,2519,0
+MVRL.US,D,20241025,000000,17.34,17.37,17,17,6239,0
+MVRL.US,D,20241028,000000,17.085,17.085,16.84,16.8864,3840,0
+MVRL.US,D,20241029,000000,16.51,16.8289,16.43,16.8289,5241,0
+MVRL.US,D,20241030,000000,16.95,17.15,16.95,17.1161,4699,0
+MVRL.US,D,20241031,000000,17.06,17.06,16.6938,16.6938,3227,0
+MVRL.US,D,20241101,000000,16.532,16.532,16.4739,16.48,4291,0
+MVRL.US,D,20241104,000000,16.54,16.69,16.38,16.5222,36443,0
+MVRL.US,D,20241105,000000,16.94,16.94,16.35,16.9,3538,0
+MVRL.US,D,20241106,000000,17.49,17.49,16.2,16.92,12801,0
+MVRL.US,D,20241107,000000,16.835,16.8587,16.73,16.8144,5716,0
+MVRL.US,D,20241108,000000,16.85,17.3127,16.82,17.3127,2546,0
+MVRL.US,D,20241111,000000,17.36,17.7,16.94,17.0816,8619,0
+MVRL.US,D,20241112,000000,16.6,16.6,16.3631,16.3631,2851,0
+MVRL.US,D,20241113,000000,16.49,16.5,16.3752,16.3752,4049,0
+MVRL.US,D,20241114,000000,16.65,16.65,16.37,16.4055,9220,0
+MVRL.US,D,20241115,000000,16.45,16.45,16.24,16.3074,3889,0
+MVRL.US,D,20241118,000000,16.37,16.4402,16.2101,16.4402,24822,0
+MVRL.US,D,20241119,000000,16.36,16.5589,16.3,16.5589,14259,0
+MVRL.US,D,20241120,000000,16.42,16.42,16.35,16.3959,1635,0
+MVRL.US,D,20241121,000000,16.4992,16.6208,16.21,16.6208,2916,0
+MVRL.US,D,20241122,000000,16.8,16.84,16.2065,16.7612,13837,0
+MVRL.US,D,20241125,000000,16.7,17.16,16.7,17,3897,0
+MVRL.US,D,20241126,000000,16.9,16.9086,16.5833,16.9086,7999,0
+MVRL.US,D,20241127,000000,16.93,17.2599,16.93,17.0972,3471,0
+MVRL.US,D,20241129,000000,17.15,17.1785,17.06,17.06,1315,0
+MVRL.US,D,20241202,000000,17.0873,17.15,17.05,17.13,4482,0
+MVRL.US,D,20241203,000000,16.95,16.95,16.7468,16.7468,1305,0
+MVRL.US,D,20241204,000000,16.75,16.87,16.67,16.7276,10050,0
+MVRL.US,D,20241205,000000,16.688,16.74,16.688,16.6965,1368,0
+MVRL.US,D,20241206,000000,16.88,17.0013,16.79,16.9536,3348,0
+MVRL.US,D,20241209,000000,17.03,17.23,16.97,17.069,15249,0
+MVRL.US,D,20241210,000000,17.16,17.21,17.0204,17.0204,3831,0
+MVRL.US,D,20241211,000000,17.15,17.15,16.8874,16.9778,2099,0
+MVRL.US,D,20241212,000000,17.01,17.04,16.86,16.9311,15041,0
+MVRL.US,D,20241213,000000,16.82,16.83,16.66,16.793,4004,0
+MVRL.US,D,20241216,000000,16.9,16.95,16.79,16.79,4226,0
+MVRL.US,D,20241217,000000,16.77,16.77,16.4083,16.4083,6597,0
+MVRL.US,D,20241218,000000,16.57,16.5813,15.6401,15.7295,20049,0
+MVRL.US,D,20241219,000000,16,16,15.585,15.7748,3920,0
+MVRL.US,D,20241220,000000,15.7,16.32,15.7,16.01,20494,0
+MVRL.US,D,20241223,000000,15.71,15.82,15.65,15.7976,70499,0
+MVRL.US,D,20241224,000000,15.8899,16.13,15.79,16.0524,9319,0
+MVRL.US,D,20241226,000000,15.9001,15.9855,15.9,15.9388,1233,0
+MVRL.US,D,20241227,000000,16.15,16.15,15.7,15.75,8130,0
+MVRL.US,D,20241230,000000,15.36,15.54,15.25,15.4735,12121,0
+MVRL.US,D,20241231,000000,15.68,15.86,15.68,15.8515,3776,0
+MVRL.US,D,20250102,000000,15.9,15.9554,15.8,15.9554,5355,0
+MVRL.US,D,20250103,000000,16.09,16.49,16.09,16.4303,4924,0
+MVRL.US,D,20250106,000000,16.34,16.4497,16.1798,16.1798,4803,0
+MVRL.US,D,20250107,000000,15.9916,16.01,15.89,15.951,11290,0
+MVRL.US,D,20250108,000000,15.77,15.8496,15.75,15.8069,4396,0
+MVRL.US,D,20250110,000000,15.51,15.51,15.25,15.265,12562,0
+MVRL.US,D,20250113,000000,15.03,15.23,14.84,15.219,20865,0
+MVRL.US,D,20250114,000000,15.49,15.5958,15.49,15.5958,821,0
+MVRL.US,D,20250115,000000,15.8,16.02,15.8,15.9301,7090,0
+MVRL.US,D,20250116,000000,16,16.24,15.96,16.2177,6727,0
+MVRL.US,D,20250117,000000,16.15,16.4156,16.15,16.4156,9131,0
+MVRL.US,D,20250121,000000,16.4512,16.4858,16.36,16.4639,6681,0
+MVRL.US,D,20250122,000000,16.3,16.36,16.1373,16.1373,8033,0
+MVRL.US,D,20250123,000000,16.21,16.22,16.04,16.0877,1358,0
+MVRL.US,D,20250124,000000,16.12,16.34,16.12,16.2223,4549,0
+MVRL.US,D,20250127,000000,16.35,16.5858,16.318,16.5858,5028,0
+MVRL.US,D,20250128,000000,16.59,16.59,16.46,16.5423,17625,0
+MVRL.US,D,20250129,000000,16.51,16.63,16.17,16.2782,7564,0
+MVRL.US,D,20250130,000000,16.65,16.73,16.63,16.7253,2972,0
+MVRL.US,D,20250131,000000,16.875,16.9932,16.5001,16.8383,30031,0
+MVRL.US,D,20250203,000000,16.035,16.5,15.79,16.4496,6664,0
+MVRL.US,D,20250204,000000,16.75,17.08,15.86,17.08,23311,0
+MVRL.US,D,20250205,000000,17.1,17.2,16.59,17.12,38646,0
+MVRL.US,D,20250206,000000,17.29,17.4133,16.71,17.3641,32457,0
+MVRL.US,D,20250207,000000,17.2,17.425,17.17,17.4119,24557,0
+MVRL.US,D,20250210,000000,17.11,17.61,17.11,17.2687,25310,0
+MVRL.US,D,20250211,000000,17.3732,17.48,17.23,17.4254,18851,0
+MVRL.US,D,20250212,000000,16.66,16.704,16.225,16.5084,2860,0
+MVRL.US,D,20250213,000000,16.81,17.02,16.81,16.9948,5190,0
+MVRL.US,D,20250214,000000,16.99,17.2656,16.99,17.2656,2531,0
+MVRL.US,D,20250218,000000,16.8,17.34,16.8,17.2727,5193,0
+MVRL.US,D,20250219,000000,17.1,17.25,17.0127,17.2033,4821,0
+MVRL.US,D,20250220,000000,17.29,17.3976,17.08,17.36,23027,0
+MVRL.US,D,20250221,000000,17.425,17.63,17,17,13751,0
+MVRL.US,D,20250224,000000,17.1,17.2519,16.865,17.2519,41518,0
+MVRL.US,D,20250225,000000,17.25,17.373,17.015,17.373,12972,0
+MVRL.US,D,20250226,000000,17.56,17.6271,17.4026,17.4724,2895,0
+MVRL.US,D,20250227,000000,17.47,17.55,17.37,17.3999,7205,0
+MVRL.US,D,20250228,000000,17.2,17.74,17.15,17.6021,14622,0
+MVRL.US,D,20250303,000000,17.65,17.65,16.88,17.1304,11721,0
+MVRL.US,D,20250304,000000,16.8,17.07,16.61,16.8777,12886,0
+MVRL.US,D,20250305,000000,16.88,17.11,16.71,17.0703,4884,0
+MVRL.US,D,20250306,000000,16.9417,17.04,16.775,16.8893,8824,0
+MVRL.US,D,20250307,000000,17.08,17.6483,17.015,17.4122,4017,0
+MVRL.US,D,20250310,000000,17.475,17.6,17.02,17.0793,6993,0
+MVRL.US,D,20250311,000000,17.11,17.11,16.37,16.5783,5705,0
+MVRL.US,D,20250312,000000,16.58,16.6909,16.5,16.6909,2089,0
+MVRL.US,D,20250313,000000,16.73,16.73,16.4258,16.4258,3720,0
+MVRL.US,D,20250314,000000,16.64,16.89,16.64,16.8842,2488,0
+MVRL.US,D,20250317,000000,16.8701,17.09,16.8701,17.0724,2864,0
+MVRL.US,D,20250318,000000,17,17.1862,17,17.131,1398,0
+MVRL.US,D,20250319,000000,17,17.13,17,17.124,912,0
+MVRL.US,D,20250320,000000,17.1,17.2,16.87,17.0942,9840,0
+MVRL.US,D,20250321,000000,16.9342,16.9342,16.85,16.8913,8681,0
+MVRL.US,D,20250324,000000,16.9226,17.2296,16.84,16.8677,21052,0
+MVRL.US,D,20250325,000000,16.8,16.8,16.58,16.5908,11956,0
+MVRL.US,D,20250326,000000,16.42,16.42,16.26,16.4025,3849,0
+MVRL.US,D,20250328,000000,16.26,16.55,15.845,16.55,9553,0
+MVRL.US,D,20250331,000000,16.57,16.57,15.95,16.2703,3359,0
+MVRL.US,D,20250401,000000,16.3,16.3,16,16.1964,2099,0
+MVRL.US,D,20250402,000000,16.015,16.155,16.015,16.1372,912,0
+MVRL.US,D,20250403,000000,15.8,15.82,15.5001,15.63,19536,0
+MVRL.US,D,20250404,000000,15.15,15.79,14.0629,14.0629,101040,0
+MVRL.US,D,20250407,000000,12.66,14.0439,12.66,13.4245,43154,0
+MVRL.US,D,20250408,000000,13.84,13.8494,12.9692,12.9987,8048,0
+MVRL.US,D,20250409,000000,12.69,14.1363,12.05,14.1363,14353,0
+MVRL.US,D,20250410,000000,12.94,12.94,12.23,12.45,60507,0
+MVRL.US,D,20250411,000000,12.01,12.353,11.78,12.353,14732,0
+MVRL.US,D,20250414,000000,12.5293,12.8285,12.5293,12.8285,4699,0
+MVRL.US,D,20250415,000000,12.68,13.53,12.67,12.941,2752,0
+MVRL.US,D,20250416,000000,12.69,12.87,12.68,12.6933,4072,0
+MVRL.US,D,20250417,000000,12.96,13.0153,12.96,13.0153,538,0
+MVRL.US,D,20250421,000000,13.34,13.34,12.1,12.1,2296,0
+MVRL.US,D,20250422,000000,12.11,13.4176,12.11,13.1048,2537,0
+MVRL.US,D,20250423,000000,13.65,13.8,13.12,13.5709,6147,0
+MVRL.US,D,20250424,000000,13.47,13.72,13.47,13.6977,1880,0
+MVRL.US,D,20250425,000000,13.8,13.943,13.63,13.943,9465,0
+MVRL.US,D,20250428,000000,14.145,14.38,14.091,14.3695,4098,0
+MVRL.US,D,20250429,000000,14.26,14.5109,14.26,14.5109,1113,0
+MVRL.US,D,20250430,000000,15.96,15.99,14.07,14.4182,2153,0
+MVRL.US,D,20250501,000000,14.44,14.51,14.2951,14.2951,5237,0
+MVRL.US,D,20250502,000000,14.32,14.35,14.32,14.3348,849,0
+MVRL.US,D,20250505,000000,14.32,14.32,14.2098,14.2098,4040,0
+MVRL.US,D,20250506,000000,13.9,14.28,13.9,13.9404,3322,0
+MVRL.US,D,20250507,000000,13.96,14.21,13.48,14.0985,4431,0
+MVRL.US,D,20250508,000000,14.23,14.53,14.23,14.2892,2475,0
+MVRL.US,D,20250509,000000,14.25,14.36,14.21,14.2415,1821,0
+MVRL.US,D,20250512,000000,14.48,14.69,14.4761,14.6783,6568,0
+MVRL.US,D,20250513,000000,14.6402,14.7532,14.6,14.7225,4582,0
+MVRL.US,D,20250514,000000,14.62,14.65,14.53,14.5806,3193,0
+MVRL.US,D,20250515,000000,14.62,14.82,14.05,14.8047,1868,0
+MVRL.US,D,20250516,000000,14.924,16,14.92,14.98,1962,0
+MVRL.US,D,20250519,000000,14.6995,14.7506,14.69,14.7506,1289,0
+MVRL.US,D,20250520,000000,14.73,14.83,14.6537,14.6537,7560,0
+MVRL.US,D,20250521,000000,14.65,14.65,13.7087,13.7087,4558,0
+MVRL.US,D,20250527,000000,13.9,14.03,13.82,14.03,1085,0
+MVRL.US,D,20250528,000000,14.09,14.09,13.46,14.0352,2040,0
+MVRL.US,D,20250530,000000,13.97,14.04,13.96,14.0057,5386,0
+MVRL.US,D,20250602,000000,13.7,13.81,13.65,13.65,2242,0
+MVRL.US,D,20250603,000000,13.7,14.12,13.65,14.0308,5351,0
+MVRL.US,D,20250604,000000,13.99,14,13.89,14,2987,0
+MVRL.US,D,20250605,000000,14.04,14.23,13.7,14.23,4421,0
+MVRL.US,D,20250606,000000,14.27,14.3239,14.24,14.3239,1448,0
+MVRL.US,D,20250609,000000,14.5515,14.58,14.4842,14.4842,2716,0
+MVRL.US,D,20250610,000000,14.68,14.6805,14.615,14.6805,1449,0
+MVRL.US,D,20250611,000000,14.75,14.84,14.63,14.6733,5630,0
+MVRL.US,D,20250612,000000,14.53,14.7129,14.52,14.7129,1864,0
+MVRL.US,D,20250613,000000,14.575,14.575,14.373,14.373,2285,0
+MVRL.US,D,20250616,000000,14.46,14.46,13.34,14.3513,4286,0
+MVRL.US,D,20250617,000000,14.33,14.33,14.06,14.0646,1994,0
+MVRL.US,D,20250618,000000,14.16,14.34,14.15,14.2969,3676,0
+MVRL.US,D,20250620,000000,14.99,14.99,14.0125,14.2466,6726,0
+MVRL.US,D,20250623,000000,14.2501,14.3241,14.06,14.3241,2818,0
+MVRL.US,D,20250624,000000,14.5,14.581334,14.4592,14.4617,15326,0
+MVRL.US,D,20250626,000000,14.43,14.6425,14.43,14.6338,11353,0
+MVRL.US,D,20250627,000000,14.74,14.74,14.45,14.5636,7484,0
+MVRL.US,D,20250630,000000,14.68,14.7179,14.57,14.7179,9616,0
+MVRL.US,D,20250701,000000,14.75,15.14,14.525,14.9771,45819,0
+MVRL.US,D,20250702,000000,15.08,15.2883,15.06,15.2883,39655,0
+MVRL.US,D,20250703,000000,15.29,15.43,14.16,15.3,10181,0
+MVRL.US,D,20250707,000000,15.45,15.74,15.05,15.0739,24306,0
+MVRL.US,D,20250708,000000,15.34,15.86,15.2,15.2566,17732,0
+MVRL.US,D,20250709,000000,15.41,15.41,15.32,15.3939,5569,0
+MVRL.US,D,20250710,000000,15,15.49,15,15.4794,13826,0
+MVRL.US,D,20250711,000000,15.2705,15.442,15.2,15.3287,93068,0
+MVRL.US,D,20250714,000000,14.87,14.9,14.735,14.7845,13695,0
+MVRL.US,D,20250715,000000,14.78,14.82,14.5549,14.5549,19614,0
+MVRL.US,D,20250716,000000,14.69,14.7966,14.16,14.7778,31874,0
+MVRL.US,D,20250717,000000,14.6768,14.6768,14.56,14.6236,4113,0
+MVRL.US,D,20250718,000000,15.0753,15.0753,14.5,14.5031,1938,0
+MVRL.US,D,20250721,000000,14.5768,14.68,14.5333,14.5333,41619,0
+MVRL.US,D,20250722,000000,14.7602,14.9,14.76,14.9,3058,0
+MVRL.US,D,20250723,000000,14.9401,15.16,14.9401,15.16,3216,0
+MVRL.US,D,20250724,000000,15,15.21,15,15.1064,1777,0
+MVRL.US,D,20250725,000000,15.3,15.3,14.97,15.1978,3877,0
+MVRL.US,D,20250728,000000,15.29,15.29,14.95,15.0181,4827,0
+MVRL.US,D,20250729,000000,14.96,15.15,14.9301,15.1397,1844,0
+MVRL.US,D,20250730,000000,15.12,15.12,14.7668,14.7668,1777,0
+MVRL.US,D,20250731,000000,14.79,14.79,14.4773,14.4773,2123,0
+MVRL.US,D,20250801,000000,14.59,14.6,14.45,14.5918,2520,0
+MVRL.US,D,20250804,000000,14.65,14.9367,14.64,14.9367,10182,0
+MVRL.US,D,20250805,000000,14.99,14.99,14.865,14.9835,1597,0
+MVRL.US,D,20250806,000000,14.82,14.82,14.64,14.6747,1043,0
+MVRL.US,D,20250807,000000,14.82,14.82,14.78,14.78,523,0
+MVRL.US,D,20250808,000000,14.89,14.96,14.83,14.8492,2963,0
+MVRL.US,D,20250812,000000,14.79,14.8404,14.78,14.8404,1134,0
+MVRL.US,D,20250813,000000,15.04,15.167,15.04,15.167,626,0
+MVRL.US,D,20250814,000000,14.9731,15.0475,14.9731,15.0475,1173,0
+MVRL.US,D,20250815,000000,15.02,15.02,14.9826,14.9826,2240,0
+MVRL.US,D,20250818,000000,14.95,14.95,14.8318,14.8318,1937,0
+MVRL.US,D,20250819,000000,14.98,14.98,14.95,14.966,1142,0
+MVRL.US,D,20250820,000000,15.0689,15.125,15.0689,15.1201,1066,0
+MVRL.US,D,20250822,000000,14.9,15.455,14.9,15.4409,3652,0
+MVRL.US,D,20250825,000000,15.34,15.39,15.2982,15.2982,1533,0
+MVRL.US,D,20250826,000000,15.26,15.3607,15.2599,15.3558,1157,0
+MVRL.US,D,20250827,000000,15.375,15.375,15.2885,15.2885,473,0
+MVRL.US,D,20250828,000000,15.28,15.2928,15.1806,15.2928,704,0
+MVRL.US,D,20250829,000000,15.24,15.4924,15.24,15.4924,3821,0
+MVRL.US,D,20250902,000000,15.27,15.301,15.24,15.2989,1165,0
+MVRL.US,D,20250903,000000,14.92,15.55,14.92,15.55,9918,0
+MVRL.US,D,20250904,000000,15.52,15.9763,15.52,15.9763,11149,0
+MVRL.US,D,20250905,000000,16,16.2799,16,16.2174,5428,0
+MVRL.US,D,20250908,000000,16.3,16.3,16.06,16.11,7279,0
+MVRL.US,D,20250909,000000,16.2,16.21,16.03,16.0386,3965,0
+MVRL.US,D,20250910,000000,16.04,16.04,15.88,15.9454,2008,0
+MVRL.US,D,20250911,000000,16.06,16.114,15.9047,15.9047,5362,0
+MVRL.US,D,20250912,000000,15.85,15.85,15.71,15.7336,2455,0
+MVRL.US,D,20250915,000000,15.61,15.62,15.5321,15.5365,3084,0
+MVRL.US,D,20250916,000000,15.509,15.51,15.24,15.3324,5945,0
+MVRL.US,D,20250917,000000,15.41,15.63,15.41,15.4227,7397,0
+MVRL.US,D,20250918,000000,15.2716,15.425,15.14,15.3132,22565,0
+MVRL.US,D,20250919,000000,15.3001,15.349,15.161,15.161,1700,0
+MVRL.US,D,20250922,000000,14.88,14.88,14.61,14.7344,12311,0
+MVRL.US,D,20250923,000000,14.835,14.8403,14.7965,14.8403,1518,0
+MVRL.US,D,20250924,000000,16.16,16.16,14.688,14.7718,4255,0
+MVRL.US,D,20250925,000000,14.78,14.78,13.88,13.88,110139,0
+MVRL.US,D,20250926,000000,14.69,14.88,14.62,14.8484,13963,0
+MVRL.US,D,20250929,000000,15.5,15.51,14.63,14.81,96338,0
+MVRL.US,D,20250930,000000,14.67,14.8368,14.61,14.8368,2406,0
+MVRL.US,D,20251001,000000,14.92,15.101,14.845,15.101,4316,0
+MVRL.US,D,20251002,000000,14.9267,15.15,14.86,15.1278,15013,0
+MVRL.US,D,20251003,000000,15.2314,15.38,15.16,15.2202,3461,0
+MVRL.US,D,20251006,000000,15.23,15.23,14.8136,14.8136,14706,0
+MVRL.US,D,20251007,000000,14.81,14.9595,14.81,14.8897,3418,0
+MVRL.US,D,20251008,000000,15.02,15.1,14.95,15.0803,5926,0
+MVRL.US,D,20251009,000000,15.06,15.42,14.7929,14.7929,25142,0
+MVRL.US,D,20251010,000000,14.37,14.43,13.97,14.1645,33115,0
+MVRL.US,D,20251013,000000,14.33,14.355,14.19,14.355,2593,0
+MVRL.US,D,20251014,000000,14.44,14.5445,14.175,14.5445,4018,0
+MVRL.US,D,20251015,000000,14.55,14.75,14.55,14.5725,1114,0
+MVRL.US,D,20251016,000000,14.5,14.505,14.1969,14.1969,4311,0
+MVRL.US,D,20251017,000000,14.31,14.3655,14.265,14.3655,1932,0
+MVRL.US,D,20251020,000000,14.41,14.7,14.3089,14.68,6974,0
+MVRL.US,D,20251021,000000,14.47,14.56,14.335,14.335,10077,0
+MVRL.US,D,20251022,000000,14.82,14.83,14.65,14.7768,4959,0
+MVRL.US,D,20251023,000000,14.71,14.71,14.633,14.633,376,0
+MVRL.US,D,20251024,000000,14.7584,14.7584,14.749,14.749,562,0
+MVRL.US,D,20251027,000000,14.8072,14.87,14.68,14.8227,1430,0
+MVRL.US,D,20251028,000000,14.75,14.75,14.62,14.6573,2329,0
+MVRL.US,D,20251029,000000,14.74,14.75,14,14.4356,1755,0
+MVRL.US,D,20251030,000000,14.43,14.43,14.2106,14.2106,498,0
+MVRL.US,D,20251031,000000,14.21,14.3177,14.21,14.3177,837,0
+MVRL.US,D,20251103,000000,14.1,14.3307,14.1,14.3307,1866,0
+MVRL.US,D,20251104,000000,14.395,14.4683,14.39,14.4683,1123,0
+MVRL.US,D,20251105,000000,14.595,14.6245,14.595,14.6245,219,0
+MVRL.US,D,20251106,000000,14.5,14.51,14.41,14.4338,1014,0
+MVRL.US,D,20251107,000000,14.47,14.7,14.43,14.5311,6805,0
+MVRL.US,D,20251110,000000,14.54,14.54,14.3719,14.4205,1033,0
+MVRL.US,D,20251111,000000,14.57,14.7474,14.57,14.7474,993,0
+MVRL.US,D,20251112,000000,14.68,14.71,14.4276,14.431,2176,0
+MVRL.US,D,20251113,000000,14.4052,14.65,14.3186,14.3186,1544,0
+MVRL.US,D,20251114,000000,14.14,14.3299,14.13,14.2989,2750,0
+MVRL.US,D,20251117,000000,14.37,14.37,14.0455,14.0455,2925,0
+MVRL.US,D,20251118,000000,14.05,14.0929,14.05,14.0929,438,0
+MVRL.US,D,20251119,000000,14,14.23,13.79,14.0462,6913,0
+MVRL.US,D,20251120,000000,14.14,14.14,13.9536,13.9536,756,0
+MVRL.US,D,20251121,000000,14.1,14.45,14.1,14.3567,4870,0
+MVRL.US,D,20251124,000000,14.35,14.36,14.3,14.3449,2133,0
+MVRL.US,D,20251125,000000,14.84,14.8803,14.7,14.8803,3093,0
+MVRL.US,D,20251126,000000,14.91,15.2499,14.91,15.1367,4502,0
+MVRL.US,D,20251128,000000,15.13,15.15,15.06,15.1332,1224,0
+MVRL.US,D,20251201,000000,14.898,14.9351,14.52,14.9351,4921,0
+MVRL.US,D,20251202,000000,14.94,15.0528,14.94,15.0528,392,0
+MVRL.US,D,20251203,000000,15.11,15.1993,15.07,15.1993,4097,0
+MVRL.US,D,20251204,000000,15.195,15.195,15.0538,15.0538,499,0
+MVRL.US,D,20251205,000000,15.12,15.245,14.92,15.1894,7946,0
+MVRL.US,D,20251208,000000,15.17,15.24,14.6,14.9802,7357,0
+MVRL.US,D,20251209,000000,14.98,14.98,14.8,14.8114,888,0
+MVRL.US,D,20251211,000000,14.64,15.06,14.64,14.9078,1452,0
+MVRL.US,D,20251215,000000,14.6,14.801,14.6,14.801,4677,0
+MVRL.US,D,20251216,000000,14.76,14.76,14.5958,14.5958,455,0
+MVRL.US,D,20251217,000000,15,15.02,14.86,14.92,3906,0
+MVRL.US,D,20251218,000000,15.065,15.07,14.9,15.0122,6835,0
+MVRL.US,D,20251219,000000,15.14,15.1421,15.0542,15.0542,1347,0
+MVRL.US,D,20251222,000000,15.15,15.7,14.95,15.0912,14045,0
+MVRL.US,D,20251223,000000,15.1,15.11,14.9384,14.9384,2905,0
+MVRL.US,D,20251224,000000,14.59,15.1401,14.59,15.1401,178,0
+MVRL.US,D,20251226,000000,15.06,15.0672,13.97,14.755,15265,0
+MVRL.US,D,20251229,000000,14.96,14.96,14.22,14.89,1665,0
+MVRL.US,D,20251230,000000,14.94,15.025,14.88,14.9026,7847,0
+MVRL.US,D,20251231,000000,15.05,15.05,14.94,14.9893,1437,0
+MVRL.US,D,20260102,000000,15.04,15.39,15.04,15.3552,1082,0
+MVRL.US,D,20260105,000000,15.22,15.35,15.08,15.08,2436,0
+MVRL.US,D,20260106,000000,15.29,15.4351,15.28,15.4351,6739,0
+MVRL.US,D,20260107,000000,15.3,15.3,15.24,15.2427,1704,0
+MVRL.US,D,20260108,000000,15.51,15.65,15.47,15.5334,14223,0
+MVRL.US,D,20260109,000000,15.76,16.0201,15.76,15.809,7402,0
+MVRL.US,D,20260112,000000,15.77,15.7908,15.55,15.7908,595,0
+MVRL.US,D,20260113,000000,15.68,15.71,15.4,15.5547,3114,0
+MVRL.US,D,20260114,000000,15.59,15.8796,15.59,15.8796,6380,0
+MVRL.US,D,20260115,000000,16.02,16.45,16.02,16.2581,8563,0
+MVRL.US,D,20260116,000000,16.47,16.66,16.46,16.66,1624,0
+MVRL.US,D,20260120,000000,16.3,16.9999,16.22,16.579,5535,0
+MVRL.US,D,20260121,000000,16.13,16.3091,15.97,16.3091,3752,0
+MVRL.US,D,20260122,000000,16.46,16.53,16.3127,16.3127,679,0
+MVRL.US,D,20260123,000000,16.23,16.4999,16.19,16.29,6102,0
+MVRL.US,D,20260126,000000,16.059,16.2207,16.011,16.2207,1334,0
+MVRL.US,D,20260127,000000,16.5,16.546,16.5,16.546,405,0
+MVRL.US,D,20260128,000000,16.55,16.77,16.4854,16.4854,2440,0
+MVRL.US,D,20260129,000000,16.51,16.57,16.2,16.4512,11469,0
+MVRL.US,D,20260130,000000,16.43,16.43,15.37,15.4636,6995,0
+MVRL.US,D,20260202,000000,15.38,15.6275,15.38,15.6275,5657,0
+MVRL.US,D,20260203,000000,15.5,15.61,15.36,15.5774,5030,0
+MVRL.US,D,20260204,000000,15.51,16.2,15.5,15.9224,2674,0
+MVRL.US,D,20260205,000000,14.8,16,14.57,15.42,9954,0
+MVRL.US,D,20260206,000000,15.6064,15.78,15.38,15.4552,13140,0
+MVRL.US,D,20260209,000000,15.13,15.375,14.89,15.2314,6357,0
+MVRL.US,D,20260210,000000,15.19,15.56,15.19,15.2929,9463,0
+MVRL.US,D,20260211,000000,15.6,15.685,15.0185,15.4203,17923,0
+MVRL.US,D,20260212,000000,15.2,15.5,14.845,14.845,24158,0
+MVRL.US,D,20260213,000000,14.71,15.21,14.71,14.9813,6125,0
+MVRL.US,D,20260217,000000,14.86,15.11,14.61,14.8496,13095,0
+MVRL.US,D,20260218,000000,14.9,14.95,14.83,14.91,1335,0
diff --git a/daily/us/nyse etfs/1/nbos.us.txt b/daily/us/nyse etfs/1/nbos.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..93c0b09e1c5714c0fe7f50d8fc01c2566af85d48
--- /dev/null
+++ b/daily/us/nyse etfs/1/nbos.us.txt	
@@ -0,0 +1,512 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBOS.US,D,20240131,000000,25.31,25.58,25.31,25.4555,82233,0
+NBOS.US,D,20240201,000000,25.11,25.63,25.11,25.34,106863,0
+NBOS.US,D,20240202,000000,25.58,25.65,25.52,25.605,11226,0
+NBOS.US,D,20240205,000000,25.52,25.6,25.51,25.5699,21304,0
+NBOS.US,D,20240206,000000,25.65,25.65,25.53,25.64,42377,0
+NBOS.US,D,20240207,000000,25.5902,25.72,25.5902,25.675,133696,0
+NBOS.US,D,20240208,000000,25.52,25.75,25.52,25.73,303233,0
+NBOS.US,D,20240209,000000,25.56,25.75,25.56,25.7104,35858,0
+NBOS.US,D,20240212,000000,25.58,25.82,25.58,25.72,45909,0
+NBOS.US,D,20240213,000000,25.57,25.61,25.49,25.5717,148762,0
+NBOS.US,D,20240214,000000,25.45,25.7,25.45,25.6809,45277,0
+NBOS.US,D,20240215,000000,25.65,25.79,25.65,25.7467,17305,0
+NBOS.US,D,20240216,000000,25.68,25.77,25.65,25.72,9583,0
+NBOS.US,D,20240220,000000,25.53,25.72,25.53,25.6571,29077,0
+NBOS.US,D,20240221,000000,25.79,25.79,25.49,25.68,14718,0
+NBOS.US,D,20240222,000000,25.781,25.89,25.77,25.84,16278,0
+NBOS.US,D,20240223,000000,25.88,25.91,25.8101,25.8631,10510,0
+NBOS.US,D,20240226,000000,25.89,25.93,25.81,25.8317,18704,0
+NBOS.US,D,20240227,000000,25.7,25.95,25.7,25.83,34083,0
+NBOS.US,D,20240228,000000,25.765,25.92,25.765,25.8665,6807,0
+NBOS.US,D,20240229,000000,25.975,25.99,25.83,25.9177,204288,0
+NBOS.US,D,20240301,000000,25.99,26.01,25.91,25.9455,34590,0
+NBOS.US,D,20240304,000000,26.027,26.07,25.95,26.01,330065,0
+NBOS.US,D,20240305,000000,26.13,26.13,25.8403,25.8753,13045,0
+NBOS.US,D,20240306,000000,26,26.04,25.91,25.9818,132307,0
+NBOS.US,D,20240307,000000,25.993,26.0876,25.97,25.9906,35376,0
+NBOS.US,D,20240308,000000,26.07,26.16,25.97,26.005,26086,0
+NBOS.US,D,20240311,000000,25.93,26.04,25.92,25.9769,82814,0
+NBOS.US,D,20240312,000000,25.87,26.05,25.862,26.025,20961,0
+NBOS.US,D,20240313,000000,25.97,26.17,25.97,26.05,24633,0
+NBOS.US,D,20240314,000000,25.93,26.13,25.93,26.03,2630,0
+NBOS.US,D,20240315,000000,25.9802,26.08,25.96,26.06,30540,0
+NBOS.US,D,20240318,000000,26.07,26.2,26.06,26.0781,30238,0
+NBOS.US,D,20240319,000000,26.115,26.24,26.06,26.22,26786,0
+NBOS.US,D,20240320,000000,26.12,26.25,26.09,26.2459,42485,0
+NBOS.US,D,20240321,000000,25.86,26.06,25.86,25.99,13265,0
+NBOS.US,D,20240322,000000,25.87,26.0899,25.87,25.997,9872,0
+NBOS.US,D,20240325,000000,25.82,26.07,25.82,26.02,26907,0
+NBOS.US,D,20240326,000000,25.98,26.11,25.86,25.86,82171,0
+NBOS.US,D,20240327,000000,26.06,26.1,25.95,26.06,224227,0
+NBOS.US,D,20240328,000000,26.03,26.14,26.01,26.035,46148,0
+NBOS.US,D,20240401,000000,26.095,26.13,26.0101,26.0684,65930,0
+NBOS.US,D,20240402,000000,25.99,25.99,25.88,25.955,541131,0
+NBOS.US,D,20240403,000000,25.77,26.11,25.77,26.01,51550,0
+NBOS.US,D,20240404,000000,26.16,26.16,25.8508,25.8508,233035,0
+NBOS.US,D,20240405,000000,26.09,26.09,25.89,25.99,11395,0
+NBOS.US,D,20240408,000000,25.972,26.12,25.972,26.05,28863,0
+NBOS.US,D,20240409,000000,26.045,26.07,25.91,26.0378,26673,0
+NBOS.US,D,20240410,000000,25.95,26.05,25.84,25.9449,28598,0
+NBOS.US,D,20240411,000000,25.895,26.11,25.84,26.0449,15108,0
+NBOS.US,D,20240412,000000,25.95,25.955,25.69,25.7622,15604,0
+NBOS.US,D,20240415,000000,25.79,26.025,25.6,25.6164,26906,0
+NBOS.US,D,20240416,000000,25.5,25.62,25.48,25.5491,31195,0
+NBOS.US,D,20240417,000000,25.5688,25.5688,25.3901,25.4516,21761,0
+NBOS.US,D,20240418,000000,25.39,25.56,25.32,25.3759,15761,0
+NBOS.US,D,20240419,000000,25.355,25.4,25.13,25.1901,372443,0
+NBOS.US,D,20240422,000000,25.13,25.55,25.13,25.4291,47707,0
+NBOS.US,D,20240423,000000,25.53,25.66,25.53,25.6011,22289,0
+NBOS.US,D,20240424,000000,25.59,25.7089,25.56,25.6543,33298,0
+NBOS.US,D,20240425,000000,25.4385,25.64,25.417,25.6223,88996,0
+NBOS.US,D,20240426,000000,25.695,25.8,25.68,25.7301,163251,0
+NBOS.US,D,20240429,000000,25.69,25.83,25.69,25.7754,28252,0
+NBOS.US,D,20240430,000000,25.66,25.8699,25.605,25.605,36024,0
+NBOS.US,D,20240501,000000,25.28,25.58,25.26,25.3528,36667,0
+NBOS.US,D,20240502,000000,25.73,25.73,25.36,25.4791,26674,0
+NBOS.US,D,20240503,000000,25.46,25.75,25.46,25.695,110374,0
+NBOS.US,D,20240506,000000,25.73,25.8,25.7013,25.75,268468,0
+NBOS.US,D,20240507,000000,25.68,25.88,25.68,25.78,29633,0
+NBOS.US,D,20240508,000000,25.71,25.83,25.71,25.73,49792,0
+NBOS.US,D,20240509,000000,25.84,25.89,25.8,25.855,22268,0
+NBOS.US,D,20240510,000000,25.89,25.96,25.84,25.94,14807,0
+NBOS.US,D,20240513,000000,25.83,25.96,25.83,25.95,112966,0
+NBOS.US,D,20240514,000000,25.82,25.97,25.77,25.87,52872,0
+NBOS.US,D,20240515,000000,26.08,26.08,25.83,26.05,34377,0
+NBOS.US,D,20240516,000000,26.12,26.12,25.97,26.06,133419,0
+NBOS.US,D,20240517,000000,25.89,26.07,25.89,25.97,37664,0
+NBOS.US,D,20240520,000000,26.1,26.12,25.9901,26.0401,4873,0
+NBOS.US,D,20240521,000000,26.03,26.09,25.99,26.01,17435,0
+NBOS.US,D,20240522,000000,26.07,26.0751,25.97,25.99,9365,0
+NBOS.US,D,20240523,000000,25.995,26.13,25.94,25.9752,16784,0
+NBOS.US,D,20240524,000000,25.96,26.09,25.96,26.04,22194,0
+NBOS.US,D,20240528,000000,26.05,26.14,26.02,26.04,22167,0
+NBOS.US,D,20240529,000000,26.02,26.0799,25.97,26,24693,0
+NBOS.US,D,20240530,000000,25.995,26.05,25.9,25.9,20557,0
+NBOS.US,D,20240531,000000,25.81,26.05,25.8084,26.05,67152,0
+NBOS.US,D,20240603,000000,25.92,25.92,25.85,25.9,13360,0
+NBOS.US,D,20240604,000000,25.88,25.9599,25.85,25.92,58842,0
+NBOS.US,D,20240605,000000,26.05,26.06,25.885,25.95,46791,0
+NBOS.US,D,20240606,000000,26.08,26.08,25.92,25.95,31651,0
+NBOS.US,D,20240607,000000,25.87,26.09,25.87,25.98,10015,0
+NBOS.US,D,20240610,000000,25.87,26.0799,25.87,26.02,13907,0
+NBOS.US,D,20240611,000000,26.05,26.0603,25.99,26.0603,11038,0
+NBOS.US,D,20240612,000000,26.14,26.18,26.08,26.1249,9509,0
+NBOS.US,D,20240613,000000,26.17,26.17,26.08,26.11,9231,0
+NBOS.US,D,20240614,000000,26.06,26.14,26.06,26.1,2320,0
+NBOS.US,D,20240617,000000,26.2,26.22,26.11,26.1952,11714,0
+NBOS.US,D,20240618,000000,26.28,26.28,26.14,26.17,667086,0
+NBOS.US,D,20240620,000000,26.13,26.27,26.13,26.16,13811,0
+NBOS.US,D,20240621,000000,26.205,26.2272,26.15,26.18,12474,0
+NBOS.US,D,20240624,000000,26.18,26.29,26.18,26.2174,183074,0
+NBOS.US,D,20240625,000000,26.46,26.46,26.16,26.29,29893,0
+NBOS.US,D,20240626,000000,26.33,26.33,26.18,26.32,14750,0
+NBOS.US,D,20240627,000000,26.4,26.4,26.025,26.24,27989,0
+NBOS.US,D,20240628,000000,26.34,26.36,26.24,26.31,15429,0
+NBOS.US,D,20240701,000000,26.0501,26.13,26.05,26.09,19570,0
+NBOS.US,D,20240702,000000,26.1372,26.2,26.09,26.15,8502,0
+NBOS.US,D,20240703,000000,26.28,26.28,26.16,26.27,274157,0
+NBOS.US,D,20240705,000000,26.39,26.39,26.22,26.265,278074,0
+NBOS.US,D,20240708,000000,26.305,26.4199,26.24,26.25,5754,0
+NBOS.US,D,20240709,000000,26.34,26.42,26.26,26.27,16857,0
+NBOS.US,D,20240710,000000,26.3,26.39,26.27,26.31,16040,0
+NBOS.US,D,20240711,000000,26.21,26.4399,26.21,26.3,8938,0
+NBOS.US,D,20240712,000000,26.385,26.4245,26.3844,26.4245,2501,0
+NBOS.US,D,20240715,000000,26.48,26.48,26.37,26.46,9123,0
+NBOS.US,D,20240716,000000,26.44,26.4507,26.41,26.445,10429,0
+NBOS.US,D,20240717,000000,26.21,26.4,26.21,26.3,30375,0
+NBOS.US,D,20240718,000000,26.43,26.43,26.21,26.32,84824,0
+NBOS.US,D,20240719,000000,26.36,26.36,26.07,26.07,6670,0
+NBOS.US,D,20240722,000000,26.1748,26.3,26.07,26.298,12527,0
+NBOS.US,D,20240723,000000,26.15,26.37,26.15,26.29,10486,0
+NBOS.US,D,20240724,000000,26.03,26.08,25.85,25.85,7778,0
+NBOS.US,D,20240725,000000,25.8,26,25.7907,25.7907,8949,0
+NBOS.US,D,20240726,000000,25.959,25.99,25.915,25.96,18463,0
+NBOS.US,D,20240729,000000,26.086,26.09,25.9402,26.0412,4028,0
+NBOS.US,D,20240730,000000,26.0995,26.0995,25.86,25.92,4333,0
+NBOS.US,D,20240731,000000,26.03,26.16,26.03,26.08,7710,0
+NBOS.US,D,20240801,000000,26.135,26.135,25.733,25.84,11147,0
+NBOS.US,D,20240802,000000,25.34,25.49,25.32,25.49,387969,0
+NBOS.US,D,20240805,000000,24.68,25.17,24.68,24.8411,36509,0
+NBOS.US,D,20240806,000000,25.21,25.385,25.1085,25.22,28666,0
+NBOS.US,D,20240807,000000,25.35,25.39,24.95,24.95,22551,0
+NBOS.US,D,20240808,000000,25.05,25.3971,25.05,25.3802,7378,0
+NBOS.US,D,20240809,000000,25.5,25.54,25.31,25.54,24557,0
+NBOS.US,D,20240812,000000,25.41,25.58,25.41,25.57,55754,0
+NBOS.US,D,20240813,000000,25.58,25.6886,25.562,25.66,8720,0
+NBOS.US,D,20240814,000000,25.8,25.8,25.7014,25.78,31198,0
+NBOS.US,D,20240815,000000,25.83,25.91,25.83,25.85,21157,0
+NBOS.US,D,20240816,000000,25.97,25.97,25.8405,25.93,29917,0
+NBOS.US,D,20240819,000000,25.925,25.98,25.89,25.93,53915,0
+NBOS.US,D,20240820,000000,25.9279,25.9985,25.91,25.98,102492,0
+NBOS.US,D,20240821,000000,26,26.03,25.92,26.03,39214,0
+NBOS.US,D,20240822,000000,25.855,25.9,25.75,25.76,24526,0
+NBOS.US,D,20240823,000000,25.957,26.07,25.93,26,14984,0
+NBOS.US,D,20240826,000000,25.98,26.1,25.98,26.0577,18499,0
+NBOS.US,D,20240827,000000,26.0101,26.13,26.0101,26.1,11880,0
+NBOS.US,D,20240828,000000,26.15,26.15,25.92,26.0544,8166,0
+NBOS.US,D,20240829,000000,26.22,26.22,25.98,26.0129,24032,0
+NBOS.US,D,20240830,000000,26.1649,26.26,25.97,26.1746,31992,0
+NBOS.US,D,20240903,000000,26.12,26.12,25.7358,25.7358,12422,0
+NBOS.US,D,20240904,000000,25.73,25.81,25.69,25.7362,14608,0
+NBOS.US,D,20240905,000000,25.59,25.85,25.59,25.7259,10529,0
+NBOS.US,D,20240906,000000,25.63,25.8,25.31,25.3913,16017,0
+NBOS.US,D,20240909,000000,25.73,25.73,25.53,25.64,11511,0
+NBOS.US,D,20240910,000000,25.6401,25.75,25.57,25.7,32617,0
+NBOS.US,D,20240911,000000,25.761,25.93,25.55,25.92,49625,0
+NBOS.US,D,20240912,000000,25.88,26.01,25.815,25.96,6187,0
+NBOS.US,D,20240913,000000,25.97,26.05,25.97,26.0248,12296,0
+NBOS.US,D,20240916,000000,25.98,26.1,25.98,26.0745,8537,0
+NBOS.US,D,20240917,000000,26.21,26.229,26.03,26.0876,41037,0
+NBOS.US,D,20240918,000000,26.0648,26.24,26.02,26.0993,26714,0
+NBOS.US,D,20240919,000000,26.29,26.29,26.115,26.1891,16151,0
+NBOS.US,D,20240920,000000,26.35,26.35,26.15,26.31,12926,0
+NBOS.US,D,20240923,000000,26.17,26.27,26.17,26.2403,13997,0
+NBOS.US,D,20240924,000000,26.2201,26.3099,26.2201,26.24,12366,0
+NBOS.US,D,20240925,000000,26.2985,26.3411,26.17,26.275,11898,0
+NBOS.US,D,20240926,000000,26.27,26.3254,26.25,26.3203,5998,0
+NBOS.US,D,20240927,000000,26.38,26.38,26.24,26.295,7628,0
+NBOS.US,D,20240930,000000,26.295,26.37,26.2677,26.3523,10473,0
+NBOS.US,D,20241001,000000,26.27,26.27,26,26.0622,12163,0
+NBOS.US,D,20241002,000000,26.03,26.13,25.97,26.096,11071,0
+NBOS.US,D,20241003,000000,25.9601,26.12,25.9601,26.0708,10054,0
+NBOS.US,D,20241004,000000,26.18,26.23,26.095,26.23,8671,0
+NBOS.US,D,20241007,000000,26.19,26.19,26.035,26.053,20806,0
+NBOS.US,D,20241008,000000,26.02,26.19,26.02,26.165,36091,0
+NBOS.US,D,20241009,000000,26.1488,26.28,26.14,26.28,33275,0
+NBOS.US,D,20241010,000000,26.34,26.34,26.1601,26.23,8149,0
+NBOS.US,D,20241011,000000,26.32,26.33,26.2753,26.315,6057,0
+NBOS.US,D,20241014,000000,26.29,26.39,26.29,26.3551,7218,0
+NBOS.US,D,20241015,000000,26.31,26.34,26.28,26.3176,7143,0
+NBOS.US,D,20241016,000000,26.36,26.41,26.2815,26.38,14925,0
+NBOS.US,D,20241017,000000,26.4095,26.4288,26.36,26.395,35886,0
+NBOS.US,D,20241018,000000,26.37,26.46,26.37,26.4475,23982,0
+NBOS.US,D,20241021,000000,26.36,26.46,26.36,26.4,24195,0
+NBOS.US,D,20241022,000000,26.375,26.46,26.375,26.4331,581172,0
+NBOS.US,D,20241023,000000,26.3982,26.4,26.235,26.325,14838,0
+NBOS.US,D,20241024,000000,26.1701,26.58,26.1701,26.414,21203,0
+NBOS.US,D,20241025,000000,26.2201,26.5,26.2201,26.36,16539,0
+NBOS.US,D,20241028,000000,26.41,26.444,26.34,26.4,21749,0
+NBOS.US,D,20241029,000000,26.415,26.4672,26.39,26.4212,9091,0
+NBOS.US,D,20241030,000000,26.4106,26.4646,26.38,26.3953,12987,0
+NBOS.US,D,20241031,000000,26.19,26.262,26.1,26.1,32322,0
+NBOS.US,D,20241101,000000,26.16,26.16,26.05,26.0998,10622,0
+NBOS.US,D,20241104,000000,26.02,26.105,26,26,22869,0
+NBOS.US,D,20241105,000000,26.17,26.28,26.155,26.2499,10681,0
+NBOS.US,D,20241106,000000,26.54,26.54,26.41,26.485,21904,0
+NBOS.US,D,20241107,000000,26.5601,26.62,26.56,26.595,12530,0
+NBOS.US,D,20241108,000000,26.625,26.66,26.61,26.635,49074,0
+NBOS.US,D,20241111,000000,26.66,26.67,26.58,26.65,116743,0
+NBOS.US,D,20241112,000000,26.727,26.727,26.64,26.64,80706,0
+NBOS.US,D,20241113,000000,26.67,26.69,26.62,26.6422,39485,0
+NBOS.US,D,20241114,000000,26.64,26.6874,26.61,26.66,18116,0
+NBOS.US,D,20241115,000000,26.6,26.62,26.32,26.3884,19944,0
+NBOS.US,D,20241118,000000,26.4105,26.5,26.4105,26.459828,19737,0
+NBOS.US,D,20241119,000000,26.41,26.55,26.38,26.48,31086,0
+NBOS.US,D,20241120,000000,26.493,26.55,26.41,26.49,38732,0
+NBOS.US,D,20241121,000000,26.56,26.67,26.49,26.66,21228,0
+NBOS.US,D,20241122,000000,26.61,26.73,26.6075,26.73,9312,0
+NBOS.US,D,20241125,000000,26.7343,26.8,26.68,26.8,16678,0
+NBOS.US,D,20241126,000000,26.75,26.85,26.75,26.82,111100,0
+NBOS.US,D,20241127,000000,26.8215,26.84,26.79,26.8086,10401,0
+NBOS.US,D,20241129,000000,26.8541,26.93,26.81,26.89,31492,0
+NBOS.US,D,20241202,000000,26.7975,26.83,26.77,26.8147,70932,0
+NBOS.US,D,20241203,000000,26.75,26.78,26.71,26.755,56543,0
+NBOS.US,D,20241204,000000,26.8073,26.87,26.76,26.795,59118,0
+NBOS.US,D,20241205,000000,26.84,26.91,26.79,26.83,14619,0
+NBOS.US,D,20241206,000000,26.835,26.88,26.77,26.88,15135,0
+NBOS.US,D,20241209,000000,26.89,26.89,26.79,26.8057,21345,0
+NBOS.US,D,20241210,000000,26.79,26.85,26.79,26.83,5517,0
+NBOS.US,D,20241211,000000,26.8625,26.9054,26.85,26.9,13682,0
+NBOS.US,D,20241212,000000,26.8101,26.9,26.8101,26.87,10171,0
+NBOS.US,D,20241213,000000,26.89,26.9155,26.8312,26.885,4754,0
+NBOS.US,D,20241216,000000,26.82,26.98,26.8,26.84,169367,0
+NBOS.US,D,20241217,000000,26.9,26.99,26.8159,26.84,37735,0
+NBOS.US,D,20241218,000000,26.67,26.69,26.07,26.09,23044,0
+NBOS.US,D,20241219,000000,26.28,26.36,26.08,26.08,9523,0
+NBOS.US,D,20241220,000000,26,26.51,25.965,26.39,25514,0
+NBOS.US,D,20241223,000000,26.3995,26.54,26.2734,26.54,37547,0
+NBOS.US,D,20241224,000000,26.53,26.722,26.43,26.7195,13137,0
+NBOS.US,D,20241226,000000,26.73,26.84,26.68,26.78,82198,0
+NBOS.US,D,20241227,000000,26.6448,26.84,26.54,26.61,16229,0
+NBOS.US,D,20241230,000000,26.35,26.67,26.21,26.45,27707,0
+NBOS.US,D,20241231,000000,26.4597,26.5,26.35,26.35,17780,0
+NBOS.US,D,20250102,000000,26.465,26.5936,26.1401,26.29,14731,0
+NBOS.US,D,20250103,000000,26.41,26.56,26.3999,26.56,35760,0
+NBOS.US,D,20250106,000000,26.67,26.76,26.54,26.56,34919,0
+NBOS.US,D,20250107,000000,26.55,26.556,26.43,26.4631,19834,0
+NBOS.US,D,20250108,000000,26.4005,26.4999,26.38,26.487,24059,0
+NBOS.US,D,20250110,000000,26.51,27.17,26.1668,26.21,19746,0
+NBOS.US,D,20250113,000000,26.08,26.28,26.08,26.28,21337,0
+NBOS.US,D,20250114,000000,26.3799,26.4,26.2,26.31,18914,0
+NBOS.US,D,20250115,000000,26.585,26.64,26.55,26.63,14117,0
+NBOS.US,D,20250116,000000,26.6501,26.79,26.6165,26.6208,23135,0
+NBOS.US,D,20250117,000000,26.6965,26.7495,26.6943,26.7201,6095,0
+NBOS.US,D,20250121,000000,26.75,26.79,26.56,26.79,179501,0
+NBOS.US,D,20250122,000000,26.8035,26.8804,26.8,26.8,12880,0
+NBOS.US,D,20250123,000000,26.79,26.84,26.79,26.82,10885,0
+NBOS.US,D,20250124,000000,26.82,26.95,26.82,26.93,19600,0
+NBOS.US,D,20250127,000000,26.6301,26.8181,26.61,26.6896,22525,0
+NBOS.US,D,20250128,000000,26.615,26.8,26.525,26.6659,165729,0
+NBOS.US,D,20250129,000000,26.6182,26.65,26.575,26.6179,46307,0
+NBOS.US,D,20250130,000000,26.705,26.89,26.6545,26.6956,9657,0
+NBOS.US,D,20250131,000000,26.77,26.9575,26.63,26.6448,13900,0
+NBOS.US,D,20250203,000000,26.47,26.61,26.405,26.5658,8720,0
+NBOS.US,D,20250204,000000,26.575,26.75,26.565,26.6762,13890,0
+NBOS.US,D,20250205,000000,26.66,26.9078,26.61,26.7141,27498,0
+NBOS.US,D,20250206,000000,26.77,26.83,26.75,26.815,16950,0
+NBOS.US,D,20250207,000000,26.8799,26.8799,26.6929,26.7042,3683,0
+NBOS.US,D,20250210,000000,26.8199,26.8499,26.7725,26.82,302322,0
+NBOS.US,D,20250211,000000,26.8543,26.999,26.72,26.8254,288761,0
+NBOS.US,D,20250212,000000,26.835,26.9,26.7201,26.8155,336845,0
+NBOS.US,D,20250213,000000,26.86,27,26.84,26.9168,286541,0
+NBOS.US,D,20250214,000000,26.9103,27.03,26.9,26.94,25811,0
+NBOS.US,D,20250218,000000,26.95,27.01,26.95,26.9898,23146,0
+NBOS.US,D,20250219,000000,27.01,27.22,26.97,27.08,21479,0
+NBOS.US,D,20250220,000000,26.99,27.02,26.9401,27.0049,14077,0
+NBOS.US,D,20250221,000000,27.02,27.18,26.75,26.75,34602,0
+NBOS.US,D,20250224,000000,26.845,27,26.69,26.82,693973,0
+NBOS.US,D,20250225,000000,26.56,26.5967,26.29,26.5,609410,0
+NBOS.US,D,20250226,000000,26.5243,26.68,26.455,26.5278,55608,0
+NBOS.US,D,20250227,000000,26.52,26.62,26.2059,26.2059,52366,0
+NBOS.US,D,20250228,000000,26.13,26.62,26.115,26.62,327715,0
+NBOS.US,D,20250303,000000,26.64,26.65,26.23,26.2705,30087,0
+NBOS.US,D,20250304,000000,26.11,26.2516,25.88,26.0277,68938,0
+NBOS.US,D,20250305,000000,26.05,26.255,25.9,26.2311,36966,0
+NBOS.US,D,20250306,000000,25.96,26.08,25.79,25.8752,44809,0
+NBOS.US,D,20250307,000000,25.88,26.05,25.7008,26,21736,0
+NBOS.US,D,20250310,000000,25.78,25.89,25.3699,25.55,29794,0
+NBOS.US,D,20250311,000000,25.52,25.62,25.17,25.439,140151,0
+NBOS.US,D,20250312,000000,25.57,25.6,25.3425,25.5201,8668,0
+NBOS.US,D,20250313,000000,25.48,25.52,25.2,25.2325,39040,0
+NBOS.US,D,20250314,000000,25.4578,25.73,25.28,25.7007,14295,0
+NBOS.US,D,20250317,000000,25.7,25.91,25.58,25.82,23717,0
+NBOS.US,D,20250318,000000,25.7,25.7,25.5,25.59,37774,0
+NBOS.US,D,20250319,000000,25.7,25.925,25.61,25.82,18334,0
+NBOS.US,D,20250320,000000,25.6701,25.9599,25.63,25.87,33957,0
+NBOS.US,D,20250321,000000,25.74,25.8667,25.72,25.8667,18766,0
+NBOS.US,D,20250324,000000,26.07,26.2,26.045,26.16,85588,0
+NBOS.US,D,20250325,000000,26.1137,26.14,26.08,26.14,16155,0
+NBOS.US,D,20250326,000000,25.9987,25.9987,25.8098,25.8545,14048,0
+NBOS.US,D,20250327,000000,25.79,25.88,25.66,25.8318,20709,0
+NBOS.US,D,20250328,000000,25.7695,25.7695,25.5,25.5022,19288,0
+NBOS.US,D,20250331,000000,25.35,25.63,25.25,25.58,21207,0
+NBOS.US,D,20250401,000000,25.58,25.74,25.53,25.67,14317,0
+NBOS.US,D,20250402,000000,25.46,25.81,25.46,25.76,15876,0
+NBOS.US,D,20250403,000000,25.288,25.3357,24.83,24.83,386148,0
+NBOS.US,D,20250404,000000,24.285,24.311,23.58,23.6142,82963,0
+NBOS.US,D,20250407,000000,22.84,23.77,22.43,23.53,814269,0
+NBOS.US,D,20250408,000000,24.28,24.4175,23.13,23.34,53058,0
+NBOS.US,D,20250409,000000,23.2299,24.6601,23.21,24.65,38114,0
+NBOS.US,D,20250410,000000,24.42,24.47,23.81,24.26,362444,0
+NBOS.US,D,20250411,000000,24.31,24.56,24.1301,24.56,20465,0
+NBOS.US,D,20250414,000000,24.714,24.7508,24.5765,24.66,16020,0
+NBOS.US,D,20250415,000000,24.75,24.86,24.67,24.86,13804,0
+NBOS.US,D,20250416,000000,24.5809,24.76,24.34,24.48,120766,0
+NBOS.US,D,20250417,000000,24.64,24.64,24.38,24.58,54639,0
+NBOS.US,D,20250421,000000,24.41,24.54,23.97,24.1892,233929,0
+NBOS.US,D,20250422,000000,24.41,24.63,24.41,24.55,23816,0
+NBOS.US,D,20250423,000000,24.9,24.9,24.6946,24.73,16320,0
+NBOS.US,D,20250424,000000,24.82,24.91,24.66,24.91,11426,0
+NBOS.US,D,20250425,000000,24.77,24.85,24.68,24.805,92242,0
+NBOS.US,D,20250428,000000,24.81,24.94,24.755,24.885,11912,0
+NBOS.US,D,20250429,000000,24.86,24.99,24.83,24.91,7542,0
+NBOS.US,D,20250430,000000,24.81,24.98,24.74,24.97,20352,0
+NBOS.US,D,20250501,000000,25.12,25.25,25.02,25.08,78376,0
+NBOS.US,D,20250502,000000,25.16,25.16,25.1,25.1,13117,0
+NBOS.US,D,20250505,000000,25.075,25.11,25.07,25.09,57140,0
+NBOS.US,D,20250506,000000,24.92,25.09,24.92,25.033,18613,0
+NBOS.US,D,20250507,000000,25.0538,25.13,25.01,25.13,12954,0
+NBOS.US,D,20250508,000000,25.14,25.25,25.1,25.11,4901,0
+NBOS.US,D,20250509,000000,25.185,25.27,25.12,25.18,11418,0
+NBOS.US,D,20250512,000000,25.395,25.4399,25.36,25.38,15723,0
+NBOS.US,D,20250513,000000,25.46,25.478,25.41,25.4498,312291,0
+NBOS.US,D,20250514,000000,25.43,25.52,25.4101,25.44,7475,0
+NBOS.US,D,20250515,000000,25.42,25.49,25.33,25.47,6788,0
+NBOS.US,D,20250516,000000,25.48,25.55,25.48,25.5119,24668,0
+NBOS.US,D,20250519,000000,25.47,25.58,25.3701,25.5406,17534,0
+NBOS.US,D,20250520,000000,25.57,25.62,25.51,25.6,12867,0
+NBOS.US,D,20250521,000000,25.505,25.5524,25.39,25.4011,11223,0
+NBOS.US,D,20250527,000000,25.4203,25.45,25.36,25.42,37662,0
+NBOS.US,D,20250528,000000,25.42,25.48,25.355,25.355,15989,0
+NBOS.US,D,20250530,000000,25.4,25.485,25.34,25.44,31545,0
+NBOS.US,D,20250602,000000,25.4742,25.59,25.44,25.58,9521,0
+NBOS.US,D,20250603,000000,25.53,25.64,25.39,25.56,26813,0
+NBOS.US,D,20250604,000000,25.6579,25.6579,25.58,25.625,9170,0
+NBOS.US,D,20250605,000000,25.67,25.73,25.58,25.58,513294,0
+NBOS.US,D,20250606,000000,25.61,25.73,25.6,25.71,320308,0
+NBOS.US,D,20250609,000000,25.75,25.79,25.62,25.64,20069,0
+NBOS.US,D,20250610,000000,25.72,25.865294,25.7,25.8,40241,0
+NBOS.US,D,20250611,000000,25.73,25.87,25.72,25.7401,12865,0
+NBOS.US,D,20250612,000000,25.7988,25.81,25.69,25.73,72459,0
+NBOS.US,D,20250613,000000,25.665,25.785,25.6,25.6578,8987,0
+NBOS.US,D,20250616,000000,25.815,25.85,25.7601,25.8,9345,0
+NBOS.US,D,20250617,000000,25.76,25.77,25.6916,25.7023,7280,0
+NBOS.US,D,20250618,000000,25.74,25.81,25.61,25.66,26530,0
+NBOS.US,D,20250620,000000,25.82,25.87,25.7,25.7448,45669,0
+NBOS.US,D,20250623,000000,25.81,25.8831,25.74,25.87,21894,0
+NBOS.US,D,20250624,000000,25.94,25.9943,25.94,25.985,7467,0
+NBOS.US,D,20250625,000000,25.9,25.9,25.79,25.83,5657,0
+NBOS.US,D,20250626,000000,25.86,25.9299,25.76,25.89,8164,0
+NBOS.US,D,20250627,000000,25.9693,25.97,25.9,25.9347,11266,0
+NBOS.US,D,20250630,000000,25.9991,26.05,25.93,26.04,21635,0
+NBOS.US,D,20250701,000000,25.97,26.03,25.91,25.995,73096,0
+NBOS.US,D,20250702,000000,25.9655,26.04,25.92,25.96,33117,0
+NBOS.US,D,20250703,000000,26.07,26.0843,26.02,26.05,8312,0
+NBOS.US,D,20250707,000000,26,26.11,25.9354,25.989,15898,0
+NBOS.US,D,20250708,000000,25.96,26.06,25.95,26.025,29040,0
+NBOS.US,D,20250709,000000,26.0757,26.13,25.99,26.095,85525,0
+NBOS.US,D,20250710,000000,26.1,26.18,26.06,26.18,20733,0
+NBOS.US,D,20250711,000000,26.11,26.15,26.0924,26.1251,9331,0
+NBOS.US,D,20250714,000000,26.09,26.18,26.02,26.11,9915,0
+NBOS.US,D,20250715,000000,26.1751,26.19,26.1,26.1278,38258,0
+NBOS.US,D,20250716,000000,26.2,26.2,26.03,26.171,19830,0
+NBOS.US,D,20250717,000000,26.22,26.25,26.15,26.215,9214,0
+NBOS.US,D,20250718,000000,26.27,26.27,26.2,26.2,13378,0
+NBOS.US,D,20250721,000000,26.22,26.31,26.21,26.23,137913,0
+NBOS.US,D,20250722,000000,26.59,26.59,26.25,26.26,5184,0
+NBOS.US,D,20250723,000000,26.32,26.3899,26.26,26.33,24628,0
+NBOS.US,D,20250724,000000,26.34,26.41,26.34,26.3435,111290,0
+NBOS.US,D,20250725,000000,26.65,26.65,26.33,26.37,13742,0
+NBOS.US,D,20250728,000000,26.22,26.29,26.21,26.2497,15459,0
+NBOS.US,D,20250729,000000,26.25,26.29,26.21,26.254,115533,0
+NBOS.US,D,20250730,000000,26.24,26.29,26.2,26.27,14554,0
+NBOS.US,D,20250731,000000,26.2,26.37,26.17,26.17,58682,0
+NBOS.US,D,20250801,000000,26.06,26.11,25.87,25.99,12644,0
+NBOS.US,D,20250804,000000,26.15,26.28,26.07,26.28,18325,0
+NBOS.US,D,20250805,000000,26.28,26.28,26.1601,26.1887,15510,0
+NBOS.US,D,20250806,000000,26.21,26.29,26.201,26.2772,29199,0
+NBOS.US,D,20250807,000000,26.3595,26.38,26.233,26.27,32434,0
+NBOS.US,D,20250808,000000,26.35,26.4,26.27,26.39,16980,0
+NBOS.US,D,20250811,000000,26.4,26.42,26.33,26.3384,7396,0
+NBOS.US,D,20250812,000000,26.4,26.4699,26.4,26.41,26124,0
+NBOS.US,D,20250813,000000,26.51,26.55,26.4312,26.51,12711,0
+NBOS.US,D,20250814,000000,26.48,26.52,26.44,26.52,11602,0
+NBOS.US,D,20250815,000000,26.47,26.5199,26.44,26.44,18293,0
+NBOS.US,D,20250818,000000,26.51,26.54,26.45,26.53,21147,0
+NBOS.US,D,20250819,000000,26.54,26.58,26.4,26.446,208985,0
+NBOS.US,D,20250820,000000,26.36,26.51,26.34,26.47,14371,0
+NBOS.US,D,20250821,000000,26.42,26.45,26.34,26.38,519740,0
+NBOS.US,D,20250822,000000,26.54,26.59,26.51,26.55,21982,0
+NBOS.US,D,20250825,000000,26.58,26.607,26.51,26.58,519595,0
+NBOS.US,D,20250826,000000,26.3456,26.45,26.3456,26.45,14866,0
+NBOS.US,D,20250827,000000,26.46,26.54,26.44,26.44,12753,0
+NBOS.US,D,20250828,000000,26.45,26.53,26.39,26.53,9280,0
+NBOS.US,D,20250829,000000,26.485,26.56,26.4,26.42,20149,0
+NBOS.US,D,20250902,000000,26.31,26.4,26.245,26.4,12360,0
+NBOS.US,D,20250903,000000,26.41,26.49,26.37,26.43,52245,0
+NBOS.US,D,20250904,000000,26.5155,26.5693,26.37,26.5533,14874,0
+NBOS.US,D,20250905,000000,26.535906,26.69,26.5075,26.58,15014,0
+NBOS.US,D,20250908,000000,26.6076,26.6495,26.59,26.6249,12814,0
+NBOS.US,D,20250909,000000,26.604,26.65,26.5875,26.635,11899,0
+NBOS.US,D,20250910,000000,26.6854,26.7194,26.65,26.655,7140,0
+NBOS.US,D,20250911,000000,26.685,26.725,26.67,26.72,11511,0
+NBOS.US,D,20250912,000000,26.7413,26.7413,26.69,26.725,10899,0
+NBOS.US,D,20250915,000000,26.736,26.77,26.64,26.71,36884,0
+NBOS.US,D,20250916,000000,26.7675,26.8,26.74,26.78,13297,0
+NBOS.US,D,20250917,000000,26.7445,26.8,26.73,26.8,8244,0
+NBOS.US,D,20250918,000000,26.83,26.83,26.78,26.814,13706,0
+NBOS.US,D,20250919,000000,26.8005,26.8499,26.7945,26.81,6561,0
+NBOS.US,D,20250922,000000,26.8582,26.9034,26.67,26.81,27407,0
+NBOS.US,D,20250923,000000,26.92,27.04,26.81,26.9,14302,0
+NBOS.US,D,20250924,000000,26.86,26.94,26.845,26.846,12666,0
+NBOS.US,D,20250925,000000,26.66,26.67,26.57,26.65,17486,0
+NBOS.US,D,20250926,000000,26.7075,26.7075,26.63,26.68,11870,0
+NBOS.US,D,20250929,000000,26.7995,26.83,26.751,26.7697,19662,0
+NBOS.US,D,20250930,000000,26.77,26.86,26.7384,26.86,19222,0
+NBOS.US,D,20251001,000000,26.8,26.87,26.76,26.83,24896,0
+NBOS.US,D,20251002,000000,26.87,26.87,26.74,26.81,18723,0
+NBOS.US,D,20251003,000000,26.8775,26.91,26.82,26.846,12491,0
+NBOS.US,D,20251006,000000,26.9028,26.97,26.86,26.97,14559,0
+NBOS.US,D,20251007,000000,26.925,26.9499,26.83,26.8818,33172,0
+NBOS.US,D,20251008,000000,26.9256,26.97,26.91,26.945,17482,0
+NBOS.US,D,20251009,000000,26.98,26.99,26.87,26.92,115331,0
+NBOS.US,D,20251010,000000,26.955,26.97,26.5084,26.5084,18669,0
+NBOS.US,D,20251013,000000,26.78,26.8365,26.65,26.8365,15193,0
+NBOS.US,D,20251014,000000,26.6414,26.87,26.6,26.805,9235,0
+NBOS.US,D,20251015,000000,26.93,26.97,26.75,26.82,19660,0
+NBOS.US,D,20251016,000000,26.93,26.98,26.7,26.7609,21458,0
+NBOS.US,D,20251017,000000,26.73,26.94,26.66,26.86,8723,0
+NBOS.US,D,20251020,000000,27.07,27.17,26.9,27.1312,257376,0
+NBOS.US,D,20251021,000000,27.0957,27.21,27.07,27.07,481427,0
+NBOS.US,D,20251022,000000,27.09,27.25,26.97,27.02,708674,0
+NBOS.US,D,20251023,000000,27.14,27.22,27.0889,27.155,139292,0
+NBOS.US,D,20251024,000000,27.22,27.3097,27.19,27.24,27793,0
+NBOS.US,D,20251027,000000,27.32,27.38,27.16,27.27,101101,0
+NBOS.US,D,20251028,000000,27.155,27.21,27.12,27.2,20305,0
+NBOS.US,D,20251029,000000,27.12,27.28,27.12,27.19,23333,0
+NBOS.US,D,20251030,000000,27.1,27.16,27.01,27.1,14995,0
+NBOS.US,D,20251031,000000,27.14,27.26,27.08,27.15,50512,0
+NBOS.US,D,20251103,000000,27.2,27.28,27.09,27.18,48922,0
+NBOS.US,D,20251104,000000,27.07,27.1199,26.95,27.0278,51190,0
+NBOS.US,D,20251105,000000,27.06,27.16,26.97,27.1154,29026,0
+NBOS.US,D,20251106,000000,27.13,27.24,26.95,27.01,29058,0
+NBOS.US,D,20251107,000000,26.96,27.07,26.7584,27.07,10596,0
+NBOS.US,D,20251110,000000,27.1751,27.21,27.1001,27.15,8904,0
+NBOS.US,D,20251111,000000,27.22,27.279,27.18,27.2525,20258,0
+NBOS.US,D,20251112,000000,27.31,27.346,27.25,27.272,21472,0
+NBOS.US,D,20251113,000000,27.26,27.39,26.9915,27.0239,48030,0
+NBOS.US,D,20251114,000000,26.85,27.17,26.65,27.0458,14666,0
+NBOS.US,D,20251117,000000,27,27.16,26.84,26.9022,18476,0
+NBOS.US,D,20251118,000000,26.7,26.89,26.5,26.788,69216,0
+NBOS.US,D,20251119,000000,26.8401,27.0299,26.6,26.865,21825,0
+NBOS.US,D,20251120,000000,27.2125,27.27,26.42,26.42,21184,0
+NBOS.US,D,20251121,000000,26.605,26.95,26.5,26.7393,75550,0
+NBOS.US,D,20251124,000000,26.7478,26.88,26.7048,26.8638,31028,0
+NBOS.US,D,20251125,000000,26.69,27.01,26.65,26.97,27430,0
+NBOS.US,D,20251126,000000,27.0498,27.15,26.9401,27.0449,22685,0
+NBOS.US,D,20251128,000000,27.209,27.209,26.96,27.105,7973,0
+NBOS.US,D,20251201,000000,27.16,27.16,27.02,27.08,19349,0
+NBOS.US,D,20251202,000000,27.14,27.17,27.04,27.0455,12782,0
+NBOS.US,D,20251203,000000,27.15,27.26,27.05,27.16,120994,0
+NBOS.US,D,20251204,000000,27.17,27.2238,27.05,27.11,6832,0
+NBOS.US,D,20251205,000000,27.19,27.19,27.0603,27.12,10727,0
+NBOS.US,D,20251208,000000,27.07,27.19,27.01,27.06,13737,0
+NBOS.US,D,20251209,000000,27.1277,27.28,27.06,27.07,22958,0
+NBOS.US,D,20251210,000000,27.12,27.19,27.0601,27.18,28560,0
+NBOS.US,D,20251211,000000,27.19,27.2,27.0814,27.2,36819,0
+NBOS.US,D,20251212,000000,27.21,27.235,27.0801,27.2,56897,0
+NBOS.US,D,20251215,000000,27.3,27.44,27.2384,27.29,28749,0
+NBOS.US,D,20251216,000000,27.32,27.32,27.18,27.22,62261,0
+NBOS.US,D,20251217,000000,27.35,27.35,27.09,27.09,31424,0
+NBOS.US,D,20251218,000000,26.94,27.09,26.9201,26.9966,49919,0
+NBOS.US,D,20251219,000000,27.0401,27.36,26.95,27.18,44764,0
+NBOS.US,D,20251222,000000,27.215,27.31,27.14,27.245,29073,0
+NBOS.US,D,20251223,000000,27.3,27.37,27.21,27.37,52761,0
+NBOS.US,D,20251224,000000,27.22,27.35,27.21,27.25,31099,0
+NBOS.US,D,20251226,000000,27.37,27.595,27.26,27.35,12216,0
+NBOS.US,D,20251229,000000,27.37,27.735,27.27,27.315,22051,0
+NBOS.US,D,20251230,000000,27.38,27.39,27.25,27.37,23201,0
+NBOS.US,D,20251231,000000,27.39,27.49,27.26,27.27,21975,0
+NBOS.US,D,20260102,000000,27.36,27.48,27.25,27.36,20597,0
+NBOS.US,D,20260105,000000,27.32,27.47,27.32,27.44,20492,0
+NBOS.US,D,20260106,000000,27.35,27.5,27.25,27.41,29744,0
+NBOS.US,D,20260107,000000,27.51,27.51,27.39,27.39,24079,0
+NBOS.US,D,20260108,000000,27.46,27.49,27.36,27.38,21451,0
+NBOS.US,D,20260109,000000,27.51,27.54,27.41,27.45,50282,0
+NBOS.US,D,20260112,000000,27.55,27.6,27.38,27.515,733849,0
+NBOS.US,D,20260113,000000,27.48,27.92,27.48,27.5003,32334,0
+NBOS.US,D,20260114,000000,27.4752,27.5,27.39,27.5,52964,0
+NBOS.US,D,20260115,000000,27.5,27.6,27.44,27.44,16599,0
+NBOS.US,D,20260116,000000,27.58,27.58,27.47,27.47,9634,0
+NBOS.US,D,20260120,000000,27.25,27.4,27.11,27.12,63693,0
+NBOS.US,D,20260121,000000,27.31,27.49,27.09,27.4219,47617,0
+NBOS.US,D,20260122,000000,27.55,27.58,27.32,27.515,151044,0
+NBOS.US,D,20260123,000000,27.57,27.59,27.48,27.51,27526,0
+NBOS.US,D,20260126,000000,27.572,27.6745,27.34,27.59,19788,0
+NBOS.US,D,20260127,000000,27.4201,27.527227,27.41,27.45,24436,0
+NBOS.US,D,20260128,000000,27.4922,27.53,27.44,27.45,61339,0
+NBOS.US,D,20260129,000000,27.44,27.55,27.3882,27.51,34709,0
+NBOS.US,D,20260130,000000,27.49,27.61,27.375,27.49,57462,0
+NBOS.US,D,20260202,000000,27.54,27.66,27.52,27.66,44991,0
+NBOS.US,D,20260203,000000,27.63,27.66,27.32,27.49,80147,0
+NBOS.US,D,20260204,000000,27.477,27.477,27.24,27.45,47605,0
+NBOS.US,D,20260205,000000,27.28,27.39,27.0601,27.11,19649,0
+NBOS.US,D,20260206,000000,27.29,27.58,27.29,27.55,121837,0
+NBOS.US,D,20260209,000000,27.51,27.73,27.47,27.56,37666,0
+NBOS.US,D,20260210,000000,27.625,27.68,27.591,27.6049,12032,0
+NBOS.US,D,20260211,000000,27.66,27.85,27.545,27.6,28518,0
+NBOS.US,D,20260212,000000,27.63,27.6301,27.3503,27.3503,43639,0
+NBOS.US,D,20260213,000000,27.35,27.53,27.24,27.32,27354,0
+NBOS.US,D,20260217,000000,27.39,27.53,27.27,27.47,7713,0
+NBOS.US,D,20260218,000000,27.505,27.7,27.505,27.583,28207,0
diff --git a/daily/us/nyse etfs/1/numv.us.txt b/daily/us/nyse etfs/1/numv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3287a186e16180433e183b56c1cc88d6f5e86560
--- /dev/null
+++ b/daily/us/nyse etfs/1/numv.us.txt	
@@ -0,0 +1,2298 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NUMV.US,D,20161220,000000,22.291,22.297,22.291,22.297,223,0
+NUMV.US,D,20161221,000000,22.297,22.297,22.297,22.297,0,0
+NUMV.US,D,20161222,000000,22.163,22.163,22.163,22.163,223,0
+NUMV.US,D,20161223,000000,22.163,22.163,22.163,22.163,0,0
+NUMV.US,D,20161227,000000,22.163,22.163,22.163,22.163,0,0
+NUMV.US,D,20161228,000000,22.173,22.173,22.173,22.173,482,0
+NUMV.US,D,20161229,000000,22.173,22.173,22.173,22.173,0,0
+NUMV.US,D,20161230,000000,22.173,22.173,22.173,22.173,0,0
+NUMV.US,D,20170103,000000,22.333,22.333,22.333,22.333,111,0
+NUMV.US,D,20170104,000000,22.494,22.494,22.494,22.494,482,0
+NUMV.US,D,20170105,000000,22.494,22.494,22.494,22.494,0,0
+NUMV.US,D,20170106,000000,22.494,22.494,22.494,22.494,0,0
+NUMV.US,D,20170109,000000,22.323,22.323,22.323,22.323,705,0
+NUMV.US,D,20170110,000000,22.323,22.323,22.323,22.323,0,0
+NUMV.US,D,20170111,000000,22.323,22.323,22.323,22.323,1677,0
+NUMV.US,D,20170112,000000,22.323,22.323,22.323,22.323,0,0
+NUMV.US,D,20170113,000000,22.333,22.333,22.333,22.333,705,0
+NUMV.US,D,20170117,000000,22.575,22.575,22.218,22.218,5100,0
+NUMV.US,D,20170118,000000,22.218,22.218,22.218,22.218,0,0
+NUMV.US,D,20170119,000000,22.182,22.182,22.182,22.182,111,0
+NUMV.US,D,20170120,000000,22.182,22.182,22.182,22.182,0,0
+NUMV.US,D,20170123,000000,22.182,22.182,22.182,22.182,0,0
+NUMV.US,D,20170124,000000,22.182,22.182,22.182,22.182,0,0
+NUMV.US,D,20170125,000000,22.182,22.182,22.182,22.182,0,0
+NUMV.US,D,20170126,000000,22.615,22.615,22.512,22.512,671,0
+NUMV.US,D,20170127,000000,22.512,22.512,22.512,22.512,0,0
+NUMV.US,D,20170130,000000,22.512,22.512,22.512,22.512,0,0
+NUMV.US,D,20170131,000000,22.512,22.512,22.512,22.512,0,0
+NUMV.US,D,20170201,000000,22.512,22.512,22.512,22.512,0,0
+NUMV.US,D,20170202,000000,22.441,22.441,22.441,22.441,526,0
+NUMV.US,D,20170203,000000,22.441,22.441,22.441,22.441,0,0
+NUMV.US,D,20170206,000000,22.441,22.441,22.441,22.441,0,0
+NUMV.US,D,20170207,000000,22.441,22.441,22.441,22.441,0,0
+NUMV.US,D,20170208,000000,22.441,22.441,22.441,22.441,0,0
+NUMV.US,D,20170209,000000,22.727,22.727,22.727,22.727,307,0
+NUMV.US,D,20170210,000000,22.727,22.727,22.727,22.727,0,0
+NUMV.US,D,20170213,000000,22.97,22.97,22.966,22.969,1341,0
+NUMV.US,D,20170214,000000,22.969,22.969,22.969,22.969,0,0
+NUMV.US,D,20170215,000000,22.969,22.969,22.969,22.969,0,0
+NUMV.US,D,20170216,000000,22.969,22.969,22.969,22.969,0,0
+NUMV.US,D,20170217,000000,22.969,22.969,22.969,22.969,0,0
+NUMV.US,D,20170221,000000,23.272,23.272,23.272,23.272,752,0
+NUMV.US,D,20170222,000000,23.272,23.272,23.272,23.272,0,0
+NUMV.US,D,20170223,000000,23.272,23.272,23.272,23.272,0,0
+NUMV.US,D,20170224,000000,23.272,23.272,23.272,23.272,0,0
+NUMV.US,D,20170227,000000,23.165,23.165,23.165,23.165,558,0
+NUMV.US,D,20170228,000000,23.156,23.156,23.156,23.156,334,0
+NUMV.US,D,20170301,000000,23.156,23.156,23.156,23.156,0,0
+NUMV.US,D,20170302,000000,23.156,23.156,23.156,23.156,0,0
+NUMV.US,D,20170303,000000,23.191,23.191,23.17,23.17,278,0
+NUMV.US,D,20170306,000000,23.076,23.104,23.072,23.094,7479,0
+NUMV.US,D,20170307,000000,23.119,23.119,23.119,23.119,491,0
+NUMV.US,D,20170308,000000,23.031,23.031,23.031,23.031,782,0
+NUMV.US,D,20170309,000000,22.942,22.942,22.942,22.942,782,0
+NUMV.US,D,20170310,000000,22.942,22.942,22.942,22.942,0,0
+NUMV.US,D,20170313,000000,22.942,22.942,22.942,22.942,0,0
+NUMV.US,D,20170314,000000,22.817,22.817,22.817,22.817,210,0
+NUMV.US,D,20170315,000000,22.817,22.817,22.817,22.817,0,0
+NUMV.US,D,20170316,000000,22.817,22.817,22.817,22.817,0,0
+NUMV.US,D,20170317,000000,22.817,22.817,22.817,22.817,0,0
+NUMV.US,D,20170320,000000,22.976,22.976,22.972,22.972,299,0
+NUMV.US,D,20170321,000000,22.972,22.972,22.972,22.972,0,0
+NUMV.US,D,20170322,000000,22.972,22.972,22.972,22.972,0,0
+NUMV.US,D,20170323,000000,22.972,22.972,22.972,22.972,0,0
+NUMV.US,D,20170324,000000,22.972,22.972,22.972,22.972,0,0
+NUMV.US,D,20170327,000000,22.441,22.62,22.441,22.62,349,0
+NUMV.US,D,20170328,000000,22.62,22.62,22.62,22.62,0,0
+NUMV.US,D,20170329,000000,22.82,22.82,22.82,22.82,4550,0
+NUMV.US,D,20170330,000000,22.817,22.817,22.817,22.817,424,0
+NUMV.US,D,20170331,000000,22.898,22.898,22.898,22.898,334,0
+NUMV.US,D,20170405,000000,22.986,22.986,22.63,22.665,8833,0
+NUMV.US,D,20170406,000000,22.665,22.665,22.665,22.665,0,0
+NUMV.US,D,20170407,000000,22.65,22.65,22.65,22.65,313,0
+NUMV.US,D,20170410,000000,22.735,22.735,22.735,22.735,224,0
+NUMV.US,D,20170411,000000,22.735,22.735,22.735,22.735,30,0
+NUMV.US,D,20170412,000000,22.735,22.735,22.735,22.735,0,0
+NUMV.US,D,20170413,000000,22.735,22.735,22.735,22.735,0,0
+NUMV.US,D,20170417,000000,22.735,22.735,22.735,22.735,0,0
+NUMV.US,D,20170418,000000,22.405,22.424,22.405,22.424,491,0
+NUMV.US,D,20170419,000000,22.424,22.424,22.424,22.424,0,0
+NUMV.US,D,20170420,000000,22.826,22.826,22.565,22.702,2218,0
+NUMV.US,D,20170421,000000,22.539,22.562,22.539,22.562,1122,0
+NUMV.US,D,20170424,000000,22.562,22.562,22.562,22.562,0,0
+NUMV.US,D,20170425,000000,22.562,22.562,22.562,22.562,0,0
+NUMV.US,D,20170426,000000,22.562,22.562,22.562,22.562,0,0
+NUMV.US,D,20170427,000000,22.986,22.986,22.986,22.986,483,0
+NUMV.US,D,20170428,000000,22.986,22.986,22.986,22.986,0,0
+NUMV.US,D,20170501,000000,22.842,22.842,22.842,22.842,789,0
+NUMV.US,D,20170502,000000,22.842,22.842,22.842,22.842,0,0
+NUMV.US,D,20170503,000000,22.45,22.45,22.45,22.45,359,0
+NUMV.US,D,20170504,000000,22.45,22.45,22.45,22.45,0,0
+NUMV.US,D,20170505,000000,22.45,22.45,22.45,22.45,2,0
+NUMV.US,D,20170508,000000,22.45,22.45,22.45,22.45,0,0
+NUMV.US,D,20170509,000000,22.45,22.45,22.45,22.45,0,0
+NUMV.US,D,20170510,000000,22.45,22.45,22.45,22.45,0,0
+NUMV.US,D,20170511,000000,22.45,22.45,22.45,22.45,0,0
+NUMV.US,D,20170512,000000,22.45,22.45,22.45,22.45,0,0
+NUMV.US,D,20170515,000000,23.254,23.254,22.549,22.549,1048,0
+NUMV.US,D,20170516,000000,22.513,22.523,22.513,22.523,947,0
+NUMV.US,D,20170517,000000,22.343,22.343,22.177,22.177,1950,0
+NUMV.US,D,20170518,000000,22.177,22.177,22.177,22.177,16,0
+NUMV.US,D,20170519,000000,22.343,22.343,22.337,22.337,1788,0
+NUMV.US,D,20170522,000000,22.428,22.428,22.428,22.428,142,0
+NUMV.US,D,20170523,000000,22.45,22.999,22.45,22.601,1622,0
+NUMV.US,D,20170524,000000,22.601,22.601,22.601,22.601,0,0
+NUMV.US,D,20170525,000000,22.601,22.601,22.601,22.601,0,0
+NUMV.US,D,20170526,000000,22.771,22.771,22.682,22.682,3771,0
+NUMV.US,D,20170530,000000,22.682,22.682,22.682,22.682,0,0
+NUMV.US,D,20170531,000000,22.682,22.682,22.682,22.682,0,0
+NUMV.US,D,20170601,000000,22.682,22.682,22.682,22.682,0,0
+NUMV.US,D,20170602,000000,22.974,22.974,22.974,22.974,961,0
+NUMV.US,D,20170605,000000,22.974,22.974,22.974,22.974,135,0
+NUMV.US,D,20170606,000000,22.834,22.834,22.806,22.806,510,0
+NUMV.US,D,20170607,000000,22.806,22.806,22.806,22.806,0,0
+NUMV.US,D,20170608,000000,22.806,22.806,22.806,22.806,0,0
+NUMV.US,D,20170609,000000,23.156,23.156,23.156,23.156,259,0
+NUMV.US,D,20170612,000000,23.156,23.156,23.156,23.156,0,0
+NUMV.US,D,20170613,000000,23.345,23.345,23.33,23.33,1094,0
+NUMV.US,D,20170614,000000,23.33,23.33,23.33,23.33,0,0
+NUMV.US,D,20170615,000000,23.33,23.33,23.33,23.33,0,0
+NUMV.US,D,20170616,000000,23.237,23.272,23.225,23.272,2987,0
+NUMV.US,D,20170619,000000,23.403,23.403,23.403,23.403,143,0
+NUMV.US,D,20170620,000000,23.263,23.263,23.211,23.211,2218,0
+NUMV.US,D,20170621,000000,23.013,23.013,23.013,23.013,4592,0
+NUMV.US,D,20170622,000000,22.852,23.009,22.852,23.009,696,0
+NUMV.US,D,20170623,000000,23.009,23.009,23.009,23.009,0,0
+NUMV.US,D,20170626,000000,23.132,23.201,23.132,23.201,844,0
+NUMV.US,D,20170627,000000,23.201,23.201,23.201,23.201,0,0
+NUMV.US,D,20170628,000000,23.29,23.29,23.29,23.29,865,0
+NUMV.US,D,20170629,000000,23.144,23.219,23.139,23.219,1090,0
+NUMV.US,D,20170630,000000,23.219,23.219,23.219,23.219,0,0
+NUMV.US,D,20170703,000000,23.487,23.487,23.469,23.487,741,0
+NUMV.US,D,20170705,000000,23.487,23.487,23.487,23.487,0,0
+NUMV.US,D,20170706,000000,23.3,23.326,23.3,23.326,353,0
+NUMV.US,D,20170707,000000,23.702,23.702,23.219,23.326,5045,0
+NUMV.US,D,20170710,000000,23.326,23.326,23.326,23.326,0,0
+NUMV.US,D,20170711,000000,23.191,23.191,23.191,23.191,211,0
+NUMV.US,D,20170712,000000,23.191,23.191,23.191,23.191,0,0
+NUMV.US,D,20170713,000000,23.416,23.416,23.416,23.416,3863,0
+NUMV.US,D,20170714,000000,23.488,23.559,23.478,23.559,1042,0
+NUMV.US,D,20170717,000000,23.613,23.613,23.594,23.594,1640,0
+NUMV.US,D,20170718,000000,23.505,23.514,23.496,23.496,1125,0
+NUMV.US,D,20170719,000000,23.541,23.541,23.541,23.541,115,0
+NUMV.US,D,20170720,000000,23.541,23.541,23.541,23.541,0,0
+NUMV.US,D,20170721,000000,23.541,23.541,23.541,23.541,0,0
+NUMV.US,D,20170724,000000,23.505,23.505,23.505,23.505,196,0
+NUMV.US,D,20170725,000000,23.505,23.505,23.505,23.505,0,0
+NUMV.US,D,20170726,000000,23.505,23.505,23.505,23.505,0,0
+NUMV.US,D,20170727,000000,23.594,23.594,23.443,23.443,2308,0
+NUMV.US,D,20170728,000000,23.443,23.443,23.443,23.443,0,0
+NUMV.US,D,20170731,000000,23.621,23.622,23.621,23.622,444,0
+NUMV.US,D,20170801,000000,23.622,23.622,23.622,23.622,0,0
+NUMV.US,D,20170802,000000,23.622,23.622,23.622,23.622,0,0
+NUMV.US,D,20170803,000000,23.72,23.72,23.657,23.657,501,0
+NUMV.US,D,20170804,000000,23.765,23.765,23.765,23.765,111,0
+NUMV.US,D,20170807,000000,23.79,23.79,23.79,23.79,440,0
+NUMV.US,D,20170808,000000,23.845,23.845,23.845,23.845,325,0
+NUMV.US,D,20170809,000000,23.845,23.845,23.845,23.845,0,0
+NUMV.US,D,20170810,000000,23.845,23.845,23.845,23.845,0,0
+NUMV.US,D,20170811,000000,23.354,23.362,23.354,23.362,273,0
+NUMV.US,D,20170814,000000,23.362,23.362,23.362,23.362,0,0
+NUMV.US,D,20170815,000000,23.452,23.452,23.348,23.348,613,0
+NUMV.US,D,20170816,000000,23.464,23.464,23.464,23.464,635,0
+NUMV.US,D,20170817,000000,23.443,23.443,23.443,23.443,193,0
+NUMV.US,D,20170818,000000,23.04,23.04,23.04,23.04,151,0
+NUMV.US,D,20170821,000000,23.04,23.04,23.04,23.04,0,0
+NUMV.US,D,20170822,000000,23.04,23.04,23.04,23.04,0,0
+NUMV.US,D,20170823,000000,23.04,23.04,23.04,23.04,0,0
+NUMV.US,D,20170824,000000,23.225,23.225,23.225,23.225,232,0
+NUMV.US,D,20170825,000000,23.225,23.225,23.225,23.225,0,0
+NUMV.US,D,20170828,000000,23.135,23.144,23.135,23.144,395,0
+NUMV.US,D,20170829,000000,22.888,22.888,22.888,22.888,228,0
+NUMV.US,D,20170830,000000,22.888,22.888,22.888,22.888,0,0
+NUMV.US,D,20170831,000000,22.888,22.888,22.888,22.888,0,0
+NUMV.US,D,20170901,000000,23.396,23.396,23.396,23.396,783,0
+NUMV.US,D,20170905,000000,23.362,23.362,23.103,23.104,1153,0
+NUMV.US,D,20170906,000000,23.29,23.29,23.29,23.29,231,0
+NUMV.US,D,20170907,000000,23.29,23.29,23.29,23.29,0,0
+NUMV.US,D,20170908,000000,23.29,23.29,23.29,23.29,0,0
+NUMV.US,D,20170911,000000,23.29,23.29,23.29,23.29,0,0
+NUMV.US,D,20170912,000000,23.622,23.648,23.568,23.568,454,0
+NUMV.US,D,20170913,000000,23.568,23.568,23.568,23.568,0,0
+NUMV.US,D,20170914,000000,23.568,23.568,23.568,23.568,0,0
+NUMV.US,D,20170915,000000,23.568,23.568,23.568,23.568,0,0
+NUMV.US,D,20170918,000000,23.568,23.568,23.568,23.568,0,0
+NUMV.US,D,20170919,000000,23.568,23.568,23.568,23.568,0,0
+NUMV.US,D,20170920,000000,23.568,23.568,23.568,23.568,0,0
+NUMV.US,D,20170921,000000,23.568,23.568,23.568,23.568,0,0
+NUMV.US,D,20170922,000000,23.568,23.568,23.568,23.568,0,0
+NUMV.US,D,20170925,000000,23.971,23.971,23.656,23.72,829,0
+NUMV.US,D,20170926,000000,23.72,23.72,23.72,23.72,0,0
+NUMV.US,D,20170927,000000,23.72,23.72,23.72,23.72,0,0
+NUMV.US,D,20170928,000000,23.72,23.72,23.72,23.72,0,0
+NUMV.US,D,20170929,000000,23.72,23.72,23.72,23.72,0,0
+NUMV.US,D,20171002,000000,23.907,24.023,23.899,24.023,31017,0
+NUMV.US,D,20171003,000000,23.971,23.971,23.971,23.971,56019,0
+NUMV.US,D,20171004,000000,24.009,24.009,24.009,24.009,272,0
+NUMV.US,D,20171005,000000,24.113,24.202,24.113,24.176,14496,0
+NUMV.US,D,20171006,000000,24.141,24.141,24.068,24.113,13055,0
+NUMV.US,D,20171009,000000,24.104,24.104,24.015,24.015,11534,0
+NUMV.US,D,20171010,000000,24.077,24.077,24.06,24.06,11636,0
+NUMV.US,D,20171011,000000,24.023,24.023,24.023,24.023,55971,0
+NUMV.US,D,20171012,000000,24.032,24.086,24.032,24.086,56020,0
+NUMV.US,D,20171013,000000,24.228,24.228,24.228,24.228,111,0
+NUMV.US,D,20171016,000000,24.096,24.149,24.068,24.068,59045,0
+NUMV.US,D,20171017,000000,24.132,24.141,24.086,24.086,15191,0
+NUMV.US,D,20171018,000000,24.184,24.212,24.176,24.184,12002,0
+NUMV.US,D,20171019,000000,24.157,24.274,24.157,24.274,56630,0
+NUMV.US,D,20171020,000000,24.409,24.435,24.409,24.435,11642,0
+NUMV.US,D,20171023,000000,24.471,24.471,24.364,24.382,57394,0
+NUMV.US,D,20171024,000000,24.354,24.354,24.328,24.354,13545,0
+NUMV.US,D,20171025,000000,24.22,24.22,24.202,24.202,11291,0
+NUMV.US,D,20171026,000000,24.212,24.274,24.212,24.274,56162,0
+NUMV.US,D,20171027,000000,24.096,24.257,24.096,24.257,12980,0
+NUMV.US,D,20171030,000000,24.257,24.257,24.132,24.132,57561,0
+NUMV.US,D,20171031,000000,24.176,24.176,24.149,24.157,12057,0
+NUMV.US,D,20171101,000000,24.132,24.167,24.132,24.167,11394,0
+NUMV.US,D,20171102,000000,24.157,24.157,24.104,24.157,11607,0
+NUMV.US,D,20171103,000000,24.194,24.194,24.194,24.194,11183,0
+NUMV.US,D,20171106,000000,24.248,24.248,24.248,24.248,111826,0
+NUMV.US,D,20171107,000000,24.104,24.104,24.104,24.104,11182,0
+NUMV.US,D,20171108,000000,24.104,24.104,24.104,24.104,55930,0
+NUMV.US,D,20171109,000000,24.086,24.096,23.971,24.096,12807,0
+NUMV.US,D,20171110,000000,24.149,24.149,24.149,24.149,11192,0
+NUMV.US,D,20171113,000000,24.239,24.239,24.239,24.239,11182,0
+NUMV.US,D,20171114,000000,24.257,24.257,24.212,24.22,13432,0
+NUMV.US,D,20171115,000000,24.248,24.248,24.248,24.248,11223,0
+NUMV.US,D,20171116,000000,24.337,24.337,24.337,24.337,11239,0
+NUMV.US,D,20171117,000000,24.417,24.417,24.415,24.415,11674,0
+NUMV.US,D,20171120,000000,24.444,24.462,24.435,24.435,112379,0
+NUMV.US,D,20171121,000000,24.444,24.454,24.444,24.454,11533,0
+NUMV.US,D,20171122,000000,24.498,24.498,24.417,24.417,12439,0
+NUMV.US,D,20171124,000000,24.417,24.417,24.417,24.417,12456,0
+NUMV.US,D,20171127,000000,24.391,24.391,24.356,24.382,58166,0
+NUMV.US,D,20171128,000000,24.56,24.56,24.56,24.56,11230,0
+NUMV.US,D,20171129,000000,24.892,24.892,24.855,24.855,57103,0
+NUMV.US,D,20171130,000000,24.937,25.15,24.937,25.017,45655,0
+NUMV.US,D,20171201,000000,24.963,25.008,24.685,24.958,1690,0
+NUMV.US,D,20171204,000000,24.958,24.958,24.958,24.958,1948,0
+NUMV.US,D,20171205,000000,25.151,25.16,25.151,25.151,3825,0
+NUMV.US,D,20171206,000000,24.95,24.95,24.892,24.892,3526,0
+NUMV.US,D,20171207,000000,24.971,24.971,24.971,24.971,225,0
+NUMV.US,D,20171208,000000,24.971,24.971,24.971,24.971,394,0
+NUMV.US,D,20171211,000000,25.106,25.106,25.106,25.106,137,0
+NUMV.US,D,20171212,000000,25.079,25.079,25.079,25.079,877,0
+NUMV.US,D,20171213,000000,25.124,25.142,25.043,25.043,5779,0
+NUMV.US,D,20171214,000000,24.892,24.892,24.873,24.873,2179,0
+NUMV.US,D,20171215,000000,24.873,24.873,24.873,24.873,2232,0
+NUMV.US,D,20171218,000000,24.873,24.873,24.873,24.873,128,0
+NUMV.US,D,20171219,000000,25.212,25.222,25.205,25.205,2854,0
+NUMV.US,D,20171220,000000,25.133,25.169,25.133,25.169,1151,0
+NUMV.US,D,20171221,000000,25.169,25.169,25.169,25.169,1180,0
+NUMV.US,D,20171222,000000,25.306,25.332,25.306,25.332,3200,0
+NUMV.US,D,20171226,000000,25.342,25.351,25.342,25.351,1056,0
+NUMV.US,D,20171227,000000,25.351,25.351,25.351,25.351,1463,0
+NUMV.US,D,20171228,000000,25.351,25.351,25.351,25.351,416,0
+NUMV.US,D,20171229,000000,25.423,25.423,25.396,25.396,513,0
+NUMV.US,D,20180102,000000,25.386,25.386,25.386,25.386,552,0
+NUMV.US,D,20180103,000000,25.386,25.386,25.386,25.386,909,0
+NUMV.US,D,20180104,000000,25.523,25.523,25.523,25.523,240,0
+NUMV.US,D,20180105,000000,25.549,25.558,25.549,25.558,401,0
+NUMV.US,D,20180108,000000,25.558,25.558,25.558,25.558,630,0
+NUMV.US,D,20180109,000000,25.74,25.74,25.74,25.74,623,0
+NUMV.US,D,20180110,000000,25.74,25.74,25.74,25.74,760,0
+NUMV.US,D,20180111,000000,25.873,25.886,25.873,25.886,769,0
+NUMV.US,D,20180112,000000,26.099,26.099,26.099,26.099,500,0
+NUMV.US,D,20180116,000000,26.26,26.26,26.044,26.044,1131,0
+NUMV.US,D,20180117,000000,26.037,26.037,26.037,26.037,1544,0
+NUMV.US,D,20180118,000000,26.037,26.037,26.037,26.037,1763,0
+NUMV.US,D,20180119,000000,26.037,26.037,26.037,26.037,225,0
+NUMV.US,D,20180122,000000,26.27,26.308,26.244,26.308,1243,0
+NUMV.US,D,20180123,000000,26.414,26.414,26.414,26.414,193,0
+NUMV.US,D,20180124,000000,26.692,26.692,26.539,26.607,6785,0
+NUMV.US,D,20180125,000000,26.607,26.607,26.607,26.607,6792,0
+NUMV.US,D,20180126,000000,26.607,26.607,26.607,26.607,153,0
+NUMV.US,D,20180129,000000,26.881,26.881,26.702,26.702,4270,0
+NUMV.US,D,20180130,000000,26.566,26.566,26.386,26.449,1211,0
+NUMV.US,D,20180131,000000,26.304,26.304,26.304,26.304,222,0
+NUMV.US,D,20180201,000000,26.302,26.302,26.302,26.302,2141,0
+NUMV.US,D,20180202,000000,26.072,26.072,25.837,25.837,1737,0
+NUMV.US,D,20180205,000000,25.702,25.829,25.188,25.26,2014,0
+NUMV.US,D,20180206,000000,24.513,25.198,24.288,25.179,3820,0
+NUMV.US,D,20180207,000000,25.324,25.423,25.324,25.423,546,0
+NUMV.US,D,20180208,000000,24.721,24.721,24.721,24.721,853,0
+NUMV.US,D,20180209,000000,24.63,24.63,24.594,24.594,1079,0
+NUMV.US,D,20180212,000000,24.73,24.73,24.73,24.73,1914,0
+NUMV.US,D,20180213,000000,24.802,24.896,24.802,24.896,1087,0
+NUMV.US,D,20180214,000000,25.332,25.332,25.332,25.332,1180,0
+NUMV.US,D,20180215,000000,25.431,25.431,25.431,25.431,277,0
+NUMV.US,D,20180216,000000,25.773,25.773,25.773,25.773,383,0
+NUMV.US,D,20180220,000000,25.585,25.585,25.585,25.585,287,0
+NUMV.US,D,20180221,000000,25.575,25.575,25.575,25.575,288,0
+NUMV.US,D,20180222,000000,25.441,25.441,25.386,25.396,1579,0
+NUMV.US,D,20180223,000000,25.378,25.378,25.378,25.378,181,0
+NUMV.US,D,20180226,000000,25.617,25.685,25.566,25.685,3483,0
+NUMV.US,D,20180227,000000,25.648,25.648,25.487,25.487,742,0
+NUMV.US,D,20180228,000000,25.351,25.487,25.166,25.166,42996,0
+NUMV.US,D,20180301,000000,25.171,25.171,25.171,25.171,345,0
+NUMV.US,D,20180302,000000,24.828,25.009,24.828,25.009,16348,0
+NUMV.US,D,20180305,000000,25.208,25.603,25.208,25.603,16520,0
+NUMV.US,D,20180306,000000,25.711,25.742,25.58,25.742,16735,0
+NUMV.US,D,20180307,000000,25.594,25.648,25.542,25.648,5907,0
+NUMV.US,D,20180308,000000,25.783,25.783,25.594,25.702,5534,0
+NUMV.US,D,20180309,000000,25.54,26.007,25.523,26.007,14670,0
+NUMV.US,D,20180312,000000,26.152,26.152,26,26.072,8310,0
+NUMV.US,D,20180313,000000,26.048,26.048,25.909,25.909,4313,0
+NUMV.US,D,20180314,000000,25.945,25.945,25.728,25.728,21035,0
+NUMV.US,D,20180315,000000,25.78,25.78,25.693,25.693,2861,0
+NUMV.US,D,20180316,000000,25.792,25.792,25.747,25.747,1474,0
+NUMV.US,D,20180319,000000,25.477,25.477,25.477,25.477,4929,0
+NUMV.US,D,20180320,000000,25.477,25.477,25.477,25.477,203,0
+NUMV.US,D,20180321,000000,25.63,25.634,25.523,25.558,6044,0
+NUMV.US,D,20180322,000000,25.28,25.28,25.143,25.171,3823,0
+NUMV.US,D,20180323,000000,24.765,24.811,24.532,24.54,9742,0
+NUMV.US,D,20180326,000000,24.694,24.919,24.694,24.919,1984,0
+NUMV.US,D,20180327,000000,24.883,25.018,24.721,24.721,6459,0
+NUMV.US,D,20180328,000000,24.721,24.756,24.618,24.711,3654,0
+NUMV.US,D,20180329,000000,24.919,25.026,24.919,25.026,692,0
+NUMV.US,D,20180402,000000,24.549,24.549,24.338,24.342,7196,0
+NUMV.US,D,20180403,000000,24.657,24.657,24.585,24.585,3401,0
+NUMV.US,D,20180404,000000,24.837,24.837,24.837,24.837,1276,0
+NUMV.US,D,20180405,000000,25.198,25.198,25.137,25.137,1276,0
+NUMV.US,D,20180406,000000,24.811,24.811,24.811,24.811,620,0
+NUMV.US,D,20180409,000000,24.865,25,24.865,24.981,1329,0
+NUMV.US,D,20180410,000000,24.991,24.991,24.991,24.991,319,0
+NUMV.US,D,20180411,000000,25.036,25.081,24.972,24.981,2820,0
+NUMV.US,D,20180412,000000,25.126,25.126,25.065,25.085,1441,0
+NUMV.US,D,20180413,000000,24.971,24.971,24.971,24.971,146,0
+NUMV.US,D,20180416,000000,25.28,25.28,25.278,25.28,1380,0
+NUMV.US,D,20180417,000000,25.396,25.431,25.396,25.431,482,0
+NUMV.US,D,20180418,000000,25.324,25.405,25.324,25.405,917,0
+NUMV.US,D,20180419,000000,25.241,25.243,25.188,25.215,2428,0
+NUMV.US,D,20180420,000000,25.315,25.315,25.09,25.126,3842,0
+NUMV.US,D,20180423,000000,25.135,25.171,25.135,25.171,1251,0
+NUMV.US,D,20180424,000000,25.342,25.342,25.098,25.098,2278,0
+NUMV.US,D,20180425,000000,25.026,25.026,25.026,25.026,447,0
+NUMV.US,D,20180426,000000,25.171,25.171,25.171,25.171,888,0
+NUMV.US,D,20180427,000000,25.315,25.315,25.305,25.305,1304,0
+NUMV.US,D,20180430,000000,25.332,25.342,25.332,25.342,661,0
+NUMV.US,D,20180501,000000,24.937,24.946,24.937,24.946,851,0
+NUMV.US,D,20180502,000000,25,25,24.981,24.981,913,0
+NUMV.US,D,20180503,000000,24.919,24.919,24.919,24.919,833,0
+NUMV.US,D,20180504,000000,24.747,25.009,24.747,25.009,7386,0
+NUMV.US,D,20180507,000000,24.937,24.937,24.847,24.863,1573,0
+NUMV.US,D,20180508,000000,24.892,24.964,24.786,24.837,11503,0
+NUMV.US,D,20180509,000000,24.874,25.018,24.874,25.018,2131,0
+NUMV.US,D,20180510,000000,25.018,25.018,25.018,25.018,78,0
+NUMV.US,D,20180511,000000,25.259,25.259,25.135,25.135,3315,0
+NUMV.US,D,20180514,000000,25.116,25.116,25.116,25.116,1037,0
+NUMV.US,D,20180515,000000,25.09,25.108,25.063,25.063,2190,0
+NUMV.US,D,20180516,000000,25.234,25.234,25.234,25.234,248,0
+NUMV.US,D,20180517,000000,25.27,25.27,25.225,25.225,2900,0
+NUMV.US,D,20180518,000000,25.163,25.163,25.149,25.149,1394,0
+NUMV.US,D,20180521,000000,25.243,25.243,25.243,25.243,982,0
+NUMV.US,D,20180522,000000,25.36,25.36,25.26,25.26,9570,0
+NUMV.US,D,20180523,000000,25.153,25.171,25.153,25.171,1527,0
+NUMV.US,D,20180524,000000,25.026,25.162,25.026,25.153,3675,0
+NUMV.US,D,20180525,000000,25.063,25.063,25.063,25.063,392,0
+NUMV.US,D,20180529,000000,24.9,24.9,24.666,24.666,13861,0
+NUMV.US,D,20180530,000000,25.063,25.063,25.063,25.063,286,0
+NUMV.US,D,20180531,000000,24.981,24.981,24.819,24.819,2387,0
+NUMV.US,D,20180601,000000,24.991,25.026,24.972,24.981,8230,0
+NUMV.US,D,20180604,000000,25.225,25.225,25.009,25.108,5793,0
+NUMV.US,D,20180605,000000,25.107,25.156,25.107,25.153,5165,0
+NUMV.US,D,20180606,000000,25.183,25.28,25.171,25.28,1849,0
+NUMV.US,D,20180607,000000,25.28,25.28,25.28,25.28,110,0
+NUMV.US,D,20180608,000000,25.523,25.523,25.296,25.401,5087,0
+NUMV.US,D,20180611,000000,25.513,25.513,25.513,25.513,372,0
+NUMV.US,D,20180612,000000,25.567,25.611,25.567,25.594,2468,0
+NUMV.US,D,20180613,000000,25.594,25.594,25.594,25.594,184,0
+NUMV.US,D,20180614,000000,25.486,25.53,25.486,25.487,3645,0
+NUMV.US,D,20180615,000000,25.396,25.396,25.396,25.396,1743,0
+NUMV.US,D,20180618,000000,25.513,25.513,25.513,25.513,2480,0
+NUMV.US,D,20180619,000000,25.513,25.513,25.513,25.513,273,0
+NUMV.US,D,20180620,000000,25.513,25.529,25.513,25.527,2870,0
+NUMV.US,D,20180621,000000,25.594,25.594,25.495,25.525,2412,0
+NUMV.US,D,20180622,000000,25.801,25.81,25.648,25.648,1099,0
+NUMV.US,D,20180625,000000,25.41,25.41,25.41,25.41,218,0
+NUMV.US,D,20180626,000000,25.431,25.468,25.431,25.468,573,0
+NUMV.US,D,20180627,000000,25.53,25.53,25.324,25.324,1063,0
+NUMV.US,D,20180628,000000,25.098,25.315,25.098,25.284,28237,0
+NUMV.US,D,20180629,000000,25.452,25.452,25.452,25.452,1789,0
+NUMV.US,D,20180702,000000,25.36,25.36,25.153,25.26,11596,0
+NUMV.US,D,20180703,000000,25.423,25.454,25.405,25.454,1485,0
+NUMV.US,D,20180705,000000,25.454,25.454,25.351,25.45,1256,0
+NUMV.US,D,20180706,000000,25.648,25.66,25.648,25.66,395,0
+NUMV.US,D,20180709,000000,25.757,25.757,25.757,25.757,550,0
+NUMV.US,D,20180710,000000,25.757,25.757,25.757,25.757,17,0
+NUMV.US,D,20180711,000000,25.802,25.802,25.709,25.711,4075,0
+NUMV.US,D,20180712,000000,25.711,25.711,25.711,25.711,39,0
+NUMV.US,D,20180713,000000,25.813,25.813,25.813,25.813,180,0
+NUMV.US,D,20180716,000000,25.711,25.72,25.688,25.709,2566,0
+NUMV.US,D,20180717,000000,25.797,25.797,25.792,25.792,435,0
+NUMV.US,D,20180718,000000,25.81,25.873,25.81,25.864,39425,0
+NUMV.US,D,20180719,000000,25.883,25.927,25.883,25.918,45673,0
+NUMV.US,D,20180720,000000,25.749,25.833,25.72,25.72,6355,0
+NUMV.US,D,20180723,000000,25.757,25.801,25.693,25.765,1329,0
+NUMV.US,D,20180724,000000,25.658,25.685,25.487,25.549,3675,0
+NUMV.US,D,20180725,000000,25.423,25.496,25.423,25.495,2484,0
+NUMV.US,D,20180726,000000,25.666,25.693,25.639,25.675,3590,0
+NUMV.US,D,20180727,000000,25.63,25.63,25.594,25.594,890,0
+NUMV.US,D,20180730,000000,25.757,25.757,25.639,25.639,1383,0
+NUMV.US,D,20180731,000000,25.603,25.603,25.603,25.603,69,0
+NUMV.US,D,20180801,000000,25.585,25.603,25.532,25.585,4971,0
+NUMV.US,D,20180802,000000,25.585,25.585,25.585,25.585,14,0
+NUMV.US,D,20180803,000000,25.757,25.765,25.72,25.765,3089,0
+NUMV.US,D,20180806,000000,25.829,25.846,25.765,25.765,5775,0
+NUMV.US,D,20180807,000000,25.792,25.792,25.792,25.792,650,0
+NUMV.US,D,20180808,000000,25.666,25.72,25.639,25.702,6788,0
+NUMV.US,D,20180809,000000,25.829,25.829,25.783,25.783,1862,0
+NUMV.US,D,20180810,000000,25.523,25.523,25.458,25.499,2711,0
+NUMV.US,D,20180813,000000,25.594,25.594,25.396,25.431,3413,0
+NUMV.US,D,20180814,000000,25.678,25.678,25.675,25.675,1439,0
+NUMV.US,D,20180815,000000,25.414,25.476,25.414,25.441,1760,0
+NUMV.US,D,20180816,000000,25.747,25.792,25.738,25.757,6732,0
+NUMV.US,D,20180817,000000,25.823,25.935,25.823,25.909,17445,0
+NUMV.US,D,20180820,000000,26.012,26.012,26.007,26.007,545,0
+NUMV.US,D,20180821,000000,26.108,26.134,26.108,26.134,1102,0
+NUMV.US,D,20180822,000000,25.949,25.949,25.949,25.949,1279,0
+NUMV.US,D,20180823,000000,25.955,25.955,25.846,25.846,833,0
+NUMV.US,D,20180824,000000,25.864,25.926,25.864,25.883,1663,0
+NUMV.US,D,20180827,000000,26.044,26.089,26.044,26.062,2351,0
+NUMV.US,D,20180828,000000,26.036,26.036,26.007,26.017,1378,0
+NUMV.US,D,20180829,000000,26.124,26.124,26.053,26.053,470,0
+NUMV.US,D,20180830,000000,25.945,25.945,25.945,25.945,282,0
+NUMV.US,D,20180831,000000,25.909,25.909,25.837,25.873,2028,0
+NUMV.US,D,20180904,000000,25.883,25.883,25.773,25.846,4244,0
+NUMV.US,D,20180905,000000,25.855,25.981,25.819,25.949,35046,0
+NUMV.US,D,20180906,000000,25.981,25.981,25.964,25.964,870,0
+NUMV.US,D,20180907,000000,25.964,25.964,25.765,25.837,11726,0
+NUMV.US,D,20180910,000000,25.883,25.981,25.883,25.918,8352,0
+NUMV.US,D,20180911,000000,25.909,25.972,25.846,25.945,3420,0
+NUMV.US,D,20180912,000000,25.994,25.994,25.909,25.961,3258,0
+NUMV.US,D,20180913,000000,26.089,26.089,26.056,26.056,1505,0
+NUMV.US,D,20180914,000000,26.099,26.116,26.079,26.116,2432,0
+NUMV.US,D,20180917,000000,26.162,26.162,26.053,26.053,1767,0
+NUMV.US,D,20180918,000000,26.25,26.25,26.028,26.152,21944,0
+NUMV.US,D,20180919,000000,26.224,26.249,26.143,26.143,1299,0
+NUMV.US,D,20180920,000000,26.318,26.318,26.318,26.318,606,0
+NUMV.US,D,20180921,000000,26.318,26.318,26.318,26.318,332,0
+NUMV.US,D,20180924,000000,26.35,26.35,26.036,26.08,749,0
+NUMV.US,D,20180925,000000,26.053,26.053,25.927,25.927,678,0
+NUMV.US,D,20180926,000000,26.044,26.08,25.873,25.981,2580,0
+NUMV.US,D,20180927,000000,25.792,25.809,25.757,25.757,1527,0
+NUMV.US,D,20180928,000000,25.837,25.872,25.773,25.872,2932,0
+NUMV.US,D,20181001,000000,25.901,25.901,25.855,25.864,4793,0
+NUMV.US,D,20181002,000000,25.783,25.801,25.783,25.801,17231,0
+NUMV.US,D,20181003,000000,25.864,25.918,25.783,25.81,5814,0
+NUMV.US,D,20181004,000000,25.8,25.8,25.63,25.648,8979,0
+NUMV.US,D,20181005,000000,25.757,25.757,25.605,25.605,2347,0
+NUMV.US,D,20181008,000000,25.575,25.711,25.575,25.711,2762,0
+NUMV.US,D,20181009,000000,25.711,25.711,25.711,25.711,117,0
+NUMV.US,D,20181010,000000,25.549,25.549,25.208,25.208,1276,0
+NUMV.US,D,20181011,000000,24.819,24.828,24.415,24.523,8723,0
+NUMV.US,D,20181012,000000,24.224,24.224,24.224,24.224,541,0
+NUMV.US,D,20181015,000000,24.415,24.702,24.415,24.702,6702,0
+NUMV.US,D,20181016,000000,24.946,24.946,24.94,24.94,1331,0
+NUMV.US,D,20181017,000000,25.063,25.063,24.954,24.954,799,0
+NUMV.US,D,20181018,000000,24.964,24.964,24.765,24.765,30280,0
+NUMV.US,D,20181019,000000,24.852,24.852,24.765,24.765,972,0
+NUMV.US,D,20181022,000000,24.73,24.738,24.621,24.621,19654,0
+NUMV.US,D,20181023,000000,24.592,24.592,24.592,24.592,757,0
+NUMV.US,D,20181024,000000,24.554,24.554,24.316,24.379,7373,0
+NUMV.US,D,20181025,000000,24.207,24.36,24.199,24.36,935,0
+NUMV.US,D,20181026,000000,23.792,23.974,23.694,23.757,5015,0
+NUMV.US,D,20181029,000000,24.234,24.234,23.666,23.666,2022,0
+NUMV.US,D,20181030,000000,24.234,24.33,24.234,24.297,2785,0
+NUMV.US,D,20181031,000000,24.612,24.612,24.396,24.396,882,0
+NUMV.US,D,20181101,000000,24.594,24.747,24.594,24.721,4995,0
+NUMV.US,D,20181102,000000,24.853,24.853,24.811,24.811,1432,0
+NUMV.US,D,20181105,000000,24.649,24.744,24.649,24.744,799,0
+NUMV.US,D,20181106,000000,24.909,25.003,24.895,25.003,2235,0
+NUMV.US,D,20181107,000000,25.026,25.198,24.981,25.162,1274,0
+NUMV.US,D,20181108,000000,25.351,25.458,25.351,25.377,3052,0
+NUMV.US,D,20181109,000000,25.208,25.212,25.09,25.212,2203,0
+NUMV.US,D,20181112,000000,24.954,24.972,24.946,24.954,2854,0
+NUMV.US,D,20181113,000000,25.053,25.053,24.865,24.865,1776,0
+NUMV.US,D,20181114,000000,24.765,24.819,24.694,24.694,4366,0
+NUMV.US,D,20181115,000000,24.694,24.694,24.694,24.694,155,0
+NUMV.US,D,20181116,000000,24.855,24.981,24.855,24.981,746,0
+NUMV.US,D,20181119,000000,24.775,24.775,24.775,24.775,548,0
+NUMV.US,D,20181120,000000,24.467,24.467,24.467,24.467,304,0
+NUMV.US,D,20181121,000000,24.558,24.649,24.493,24.493,3863,0
+NUMV.US,D,20181123,000000,24.342,24.54,24.342,24.54,407,0
+NUMV.US,D,20181126,000000,24.621,24.708,24.621,24.708,5253,0
+NUMV.US,D,20181127,000000,24.694,24.721,24.676,24.721,13143,0
+NUMV.US,D,20181128,000000,24.828,24.946,24.828,24.946,21281,0
+NUMV.US,D,20181129,000000,24.865,24.994,24.865,24.993,1019,0
+NUMV.US,D,20181130,000000,24.928,24.928,24.928,24.928,576,0
+NUMV.US,D,20181203,000000,25.116,25.296,25.116,25.252,3154,0
+NUMV.US,D,20181204,000000,25.063,25.063,24.621,24.621,3998,0
+NUMV.US,D,20181206,000000,24.127,24.252,23.873,24.252,7461,0
+NUMV.US,D,20181207,000000,24.549,24.549,24.064,24.126,5574,0
+NUMV.US,D,20181210,000000,23.892,23.95,23.82,23.95,1998,0
+NUMV.US,D,20181211,000000,24.244,24.244,23.866,23.866,4296,0
+NUMV.US,D,20181212,000000,24.144,24.144,23.936,23.936,2376,0
+NUMV.US,D,20181213,000000,23.91,23.955,23.757,23.811,11005,0
+NUMV.US,D,20181214,000000,23.766,23.766,23.558,23.558,1057,0
+NUMV.US,D,20181217,000000,23.419,23.419,22.982,22.982,1892,0
+NUMV.US,D,20181218,000000,22.942,23,22.942,23,875,0
+NUMV.US,D,20181219,000000,23.147,23.181,22.577,22.633,4177,0
+NUMV.US,D,20181220,000000,22.46,22.46,22.09,22.259,10776,0
+NUMV.US,D,20181221,000000,22.514,22.514,21.959,21.959,2567,0
+NUMV.US,D,20181224,000000,21.524,21.524,21.339,21.339,2533,0
+NUMV.US,D,20181226,000000,21.635,21.862,21.103,21.862,2402,0
+NUMV.US,D,20181227,000000,21.501,21.926,21.501,21.926,445,0
+NUMV.US,D,20181228,000000,22.176,22.203,21.898,21.944,15506,0
+NUMV.US,D,20181231,000000,22.065,22.065,21.874,22.046,9917,0
+NUMV.US,D,20190102,000000,22.018,22.111,21.935,22.036,1978,0
+NUMV.US,D,20190103,000000,21.76,22.009,21.75,21.783,2192,0
+NUMV.US,D,20190104,000000,22.166,22.43,22.166,22.397,4131,0
+NUMV.US,D,20190107,000000,22.49,22.786,22.49,22.674,4223,0
+NUMV.US,D,20190108,000000,22.814,22.962,22.73,22.962,2737,0
+NUMV.US,D,20190109,000000,23.101,23.206,23.033,23.14,3911,0
+NUMV.US,D,20190110,000000,23.054,23.276,23.054,23.276,1022,0
+NUMV.US,D,20190111,000000,23.341,23.341,23.212,23.322,1290,0
+NUMV.US,D,20190114,000000,23.248,23.341,23.242,23.255,1285,0
+NUMV.US,D,20190115,000000,23.322,23.386,23.285,23.379,2091,0
+NUMV.US,D,20190116,000000,23.443,23.553,23.443,23.512,4990,0
+NUMV.US,D,20190117,000000,23.489,23.72,23.489,23.712,9147,0
+NUMV.US,D,20190118,000000,23.86,24.025,23.86,24.02,4939,0
+NUMV.US,D,20190122,000000,23.822,23.822,23.662,23.687,3590,0
+NUMV.US,D,20190123,000000,23.85,23.85,23.573,23.701,1892,0
+NUMV.US,D,20190124,000000,23.627,23.831,23.627,23.803,11919,0
+NUMV.US,D,20190125,000000,24.034,24.037,23.973,23.995,589,0
+NUMV.US,D,20190128,000000,23.96,24.016,23.951,24.003,2924,0
+NUMV.US,D,20190129,000000,24.1,24.136,24.095,24.101,10048,0
+NUMV.US,D,20190130,000000,24.127,24.276,24.108,24.276,2127,0
+NUMV.US,D,20190131,000000,24.238,24.486,24.238,24.486,937,0
+NUMV.US,D,20190201,000000,24.635,24.635,24.402,24.515,19045,0
+NUMV.US,D,20190204,000000,24.441,24.595,24.395,24.595,4400,0
+NUMV.US,D,20190205,000000,24.621,24.671,24.561,24.671,5044,0
+NUMV.US,D,20190206,000000,24.729,24.786,24.707,24.74,6472,0
+NUMV.US,D,20190207,000000,24.609,24.698,24.542,24.698,8106,0
+NUMV.US,D,20190208,000000,24.616,24.67,24.525,24.67,10463,0
+NUMV.US,D,20190211,000000,24.729,24.786,24.7,24.786,4186,0
+NUMV.US,D,20190212,000000,24.829,25.107,24.829,25.074,8788,0
+NUMV.US,D,20190213,000000,25.154,25.163,25.097,25.145,2646,0
+NUMV.US,D,20190214,000000,24.932,25.07,24.932,25.009,5778,0
+NUMV.US,D,20190215,000000,25.107,25.171,25.107,25.171,6374,0
+NUMV.US,D,20190219,000000,25.163,25.338,25.163,25.293,2074,0
+NUMV.US,D,20190220,000000,25.384,25.47,25.357,25.437,2707,0
+NUMV.US,D,20190221,000000,25.32,25.386,25.32,25.386,15906,0
+NUMV.US,D,20190222,000000,25.524,25.524,25.458,25.487,6266,0
+NUMV.US,D,20190225,000000,25.542,25.569,25.383,25.383,5166,0
+NUMV.US,D,20190226,000000,25.394,25.404,25.299,25.32,23126,0
+NUMV.US,D,20190227,000000,25.32,25.404,25.32,25.372,6153,0
+NUMV.US,D,20190228,000000,25.412,25.422,25.366,25.366,19101,0
+NUMV.US,D,20190301,000000,25.524,25.526,25.348,25.497,5237,0
+NUMV.US,D,20190304,000000,25.616,25.616,25.296,25.426,7481,0
+NUMV.US,D,20190305,000000,25.404,25.404,25.348,25.356,20528,0
+NUMV.US,D,20190306,000000,25.313,25.313,25.129,25.129,9004,0
+NUMV.US,D,20190307,000000,25.07,25.07,24.898,24.898,7392,0
+NUMV.US,D,20190308,000000,24.755,24.922,24.755,24.913,11514,0
+NUMV.US,D,20190311,000000,25.006,25.2,25.006,25.2,8089,0
+NUMV.US,D,20190312,000000,25.246,25.283,25.225,25.235,7894,0
+NUMV.US,D,20190313,000000,25.384,25.397,25.32,25.32,7926,0
+NUMV.US,D,20190314,000000,25.279,25.279,25.279,25.279,195,0
+NUMV.US,D,20190315,000000,25.348,25.357,25.301,25.301,27761,0
+NUMV.US,D,20190318,000000,25.477,25.477,25.38,25.38,28130,0
+NUMV.US,D,20190319,000000,25.458,25.458,25.217,25.217,1118,0
+NUMV.US,D,20190320,000000,25.07,25.126,24.969,24.991,2715,0
+NUMV.US,D,20190321,000000,24.932,25.348,24.932,25.303,2576,0
+NUMV.US,D,20190322,000000,25.097,25.097,24.824,24.824,5022,0
+NUMV.US,D,20190325,000000,24.885,24.885,24.802,24.808,1250,0
+NUMV.US,D,20190326,000000,24.969,25.034,24.899,25.034,6462,0
+NUMV.US,D,20190327,000000,25.015,25.107,24.987,25.032,4883,0
+NUMV.US,D,20190328,000000,25.163,25.163,25.033,25.131,8095,0
+NUMV.US,D,20190329,000000,25.21,25.21,25.19,25.21,4537,0
+NUMV.US,D,20190401,000000,25.424,25.59,25.404,25.59,4201,0
+NUMV.US,D,20190402,000000,25.597,25.597,25.532,25.562,4129,0
+NUMV.US,D,20190403,000000,25.652,25.736,25.616,25.655,5790,0
+NUMV.US,D,20190404,000000,25.776,25.803,25.776,25.803,1139,0
+NUMV.US,D,20190405,000000,25.958,25.995,25.949,25.995,16431,0
+NUMV.US,D,20190408,000000,25.893,25.978,25.893,25.978,6823,0
+NUMV.US,D,20190409,000000,25.865,25.865,25.726,25.726,1576,0
+NUMV.US,D,20190410,000000,25.736,25.93,25.736,25.911,11409,0
+NUMV.US,D,20190411,000000,26.032,26.032,25.968,26.025,1316,0
+NUMV.US,D,20190412,000000,26.245,26.245,26.087,26.23,11069,0
+NUMV.US,D,20190415,000000,26.204,26.204,26.132,26.14,13394,0
+NUMV.US,D,20190416,000000,26.179,26.179,26.111,26.119,1281,0
+NUMV.US,D,20190417,000000,26.236,26.236,26.009,26.009,3735,0
+NUMV.US,D,20190418,000000,26.042,26.133,26.013,26.066,21417,0
+NUMV.US,D,20190422,000000,26.032,26.032,25.844,25.882,4447,0
+NUMV.US,D,20190423,000000,26.023,26.196,26.023,26.196,1383,0
+NUMV.US,D,20190424,000000,26.253,26.272,26.201,26.217,2207,0
+NUMV.US,D,20190425,000000,26.125,26.125,25.893,25.959,8106,0
+NUMV.US,D,20190426,000000,26.042,26.119,26.042,26.119,996,0
+NUMV.US,D,20190429,000000,26.189,26.207,26.107,26.107,5495,0
+NUMV.US,D,20190430,000000,26.069,26.209,26.069,26.209,4808,0
+NUMV.US,D,20190501,000000,26.31,26.31,26.005,26.005,5866,0
+NUMV.US,D,20190502,000000,25.921,26.165,25.893,26.032,5476,0
+NUMV.US,D,20190503,000000,26.236,26.335,26.199,26.335,9513,0
+NUMV.US,D,20190506,000000,25.893,26.217,25.893,26.162,10548,0
+NUMV.US,D,20190507,000000,25.939,25.949,25.776,25.776,6585,0
+NUMV.US,D,20190508,000000,25.772,25.856,25.72,25.72,3020,0
+NUMV.US,D,20190509,000000,25.43,25.652,25.404,25.647,32062,0
+NUMV.US,D,20190510,000000,25.646,25.772,25.646,25.768,473,0
+NUMV.US,D,20190513,000000,25.458,25.458,25.144,25.174,6039,0
+NUMV.US,D,20190514,000000,25.32,25.473,25.32,25.377,1718,0
+NUMV.US,D,20190515,000000,25.384,25.462,25.384,25.417,7344,0
+NUMV.US,D,20190516,000000,25.504,25.634,25.504,25.569,2639,0
+NUMV.US,D,20190517,000000,25.634,25.634,25.399,25.399,2783,0
+NUMV.US,D,20190520,000000,25.315,25.348,25.144,25.204,10427,0
+NUMV.US,D,20190521,000000,25.532,25.542,25.412,25.498,17673,0
+NUMV.US,D,20190522,000000,25.496,25.496,25.404,25.404,1417,0
+NUMV.US,D,20190523,000000,25.154,25.154,25.023,25.139,3553,0
+NUMV.US,D,20190524,000000,25.218,25.246,25.198,25.236,2826,0
+NUMV.US,D,20190528,000000,25.301,25.301,24.992,25.01,18910,0
+NUMV.US,D,20190529,000000,24.969,24.969,24.747,24.875,3764,0
+NUMV.US,D,20190530,000000,25.039,25.042,24.815,24.85,2264,0
+NUMV.US,D,20190531,000000,24.681,24.691,24.656,24.656,3364,0
+NUMV.US,D,20190603,000000,24.849,24.926,24.849,24.926,2688,0
+NUMV.US,D,20190604,000000,25.246,25.395,25.213,25.395,10118,0
+NUMV.US,D,20190605,000000,25.634,25.634,25.288,25.557,6017,0
+NUMV.US,D,20190606,000000,25.578,25.745,25.578,25.713,8980,0
+NUMV.US,D,20190607,000000,25.829,25.856,25.81,25.81,1552,0
+NUMV.US,D,20190610,000000,25.985,25.985,25.846,25.865,1094,0
+NUMV.US,D,20190611,000000,25.885,25.921,25.885,25.921,4607,0
+NUMV.US,D,20190612,000000,25.958,25.958,25.852,25.852,8796,0
+NUMV.US,D,20190613,000000,25.939,26.05,25.939,26.022,3268,0
+NUMV.US,D,20190614,000000,25.93,26.024,25.921,26.024,1570,0
+NUMV.US,D,20190617,000000,26.05,26.05,25.948,25.948,4978,0
+NUMV.US,D,20190618,000000,26.143,26.241,26.133,26.158,8891,0
+NUMV.US,D,20190619,000000,26.189,26.282,26.18,26.245,12979,0
+NUMV.US,D,20190620,000000,26.282,26.429,26.282,26.429,2768,0
+NUMV.US,D,20190621,000000,26.266,26.267,26.253,26.253,1483,0
+NUMV.US,D,20190624,000000,26.245,26.245,26.093,26.093,8786,0
+NUMV.US,D,20190625,000000,26.049,26.059,25.931,25.931,7915,0
+NUMV.US,D,20190626,000000,25.911,25.93,25.806,25.806,2298,0
+NUMV.US,D,20190627,000000,25.963,26.03,25.939,26.028,218108,0
+NUMV.US,D,20190628,000000,26.18,26.321,26.18,26.321,9919,0
+NUMV.US,D,20190701,000000,26.66,26.66,26.365,26.487,19918,0
+NUMV.US,D,20190702,000000,26.452,26.452,26.452,26.452,129,0
+NUMV.US,D,20190703,000000,26.74,26.74,26.74,26.74,258,0
+NUMV.US,D,20190705,000000,26.726,26.744,26.522,26.744,63213,0
+NUMV.US,D,20190708,000000,26.68,26.68,26.55,26.578,5938,0
+NUMV.US,D,20190709,000000,26.513,26.596,26.494,26.578,64863,0
+NUMV.US,D,20190710,000000,26.624,26.624,26.522,26.56,13606,0
+NUMV.US,D,20190711,000000,26.494,26.55,26.411,26.55,21090,0
+NUMV.US,D,20190712,000000,26.68,26.753,26.68,26.736,1741,0
+NUMV.US,D,20190715,000000,26.68,26.717,26.66,26.717,67845,0
+NUMV.US,D,20190716,000000,26.772,26.808,26.726,26.762,9654,0
+NUMV.US,D,20190717,000000,26.596,26.596,26.504,26.531,903,0
+NUMV.US,D,20190718,000000,26.44,26.652,26.44,26.576,6336,0
+NUMV.US,D,20190719,000000,26.717,26.717,26.42,26.42,15520,0
+NUMV.US,D,20190722,000000,26.392,26.55,26.291,26.365,3008,0
+NUMV.US,D,20190723,000000,26.494,26.734,26.494,26.717,3961,0
+NUMV.US,D,20190724,000000,26.734,26.911,26.726,26.901,9186,0
+NUMV.US,D,20190725,000000,26.864,26.864,26.762,26.791,4767,0
+NUMV.US,D,20190726,000000,26.818,26.849,26.795,26.849,16461,0
+NUMV.US,D,20190729,000000,26.791,26.791,26.746,26.746,5843,0
+NUMV.US,D,20190730,000000,26.717,26.808,26.717,26.808,201606,0
+NUMV.US,D,20190731,000000,26.938,26.938,26.466,26.624,5837,0
+NUMV.US,D,20190801,000000,26.68,26.68,25.995,26.097,28638,0
+NUMV.US,D,20190802,000000,26.097,26.097,25.851,25.936,17649,0
+NUMV.US,D,20190805,000000,25.671,25.671,25.061,25.27,17765,0
+NUMV.US,D,20190806,000000,25.43,25.466,25.218,25.466,6262,0
+NUMV.US,D,20190807,000000,25.206,25.537,25.201,25.528,5344,0
+NUMV.US,D,20190808,000000,25.569,25.911,25.569,25.903,12276,0
+NUMV.US,D,20190809,000000,25.916,25.916,25.569,25.727,4198,0
+NUMV.US,D,20190812,000000,25.458,25.458,25.321,25.366,13156,0
+NUMV.US,D,20190813,000000,25.375,25.681,25.375,25.607,7922,0
+NUMV.US,D,20190814,000000,25.055,25.055,24.895,24.941,2008,0
+NUMV.US,D,20190815,000000,24.969,24.969,24.829,24.885,24131,0
+NUMV.US,D,20190816,000000,25.097,25.348,25.097,25.31,6517,0
+NUMV.US,D,20190819,000000,25.504,25.699,25.504,25.652,9742,0
+NUMV.US,D,20190820,000000,25.458,25.458,25.357,25.384,6849,0
+NUMV.US,D,20190821,000000,25.542,25.625,25.542,25.607,58592,0
+NUMV.US,D,20190822,000000,25.772,25.772,25.504,25.647,2227,0
+NUMV.US,D,20190823,000000,25.496,25.534,24.876,24.959,17141,0
+NUMV.US,D,20190826,000000,25.097,25.181,25.033,25.153,2022,0
+NUMV.US,D,20190827,000000,25.338,25.338,25.033,25.034,12555,0
+NUMV.US,D,20190828,000000,25.236,25.264,25.2,25.246,3290,0
+NUMV.US,D,20190829,000000,25.496,25.607,25.496,25.554,6327,0
+NUMV.US,D,20190830,000000,25.692,25.755,25.625,25.671,7629,0
+NUMV.US,D,20190903,000000,25.514,25.514,25.394,25.504,35679,0
+NUMV.US,D,20190904,000000,25.791,25.809,25.745,25.809,7005,0
+NUMV.US,D,20190905,000000,26.199,26.236,26.133,26.171,4491,0
+NUMV.US,D,20190906,000000,26.295,26.295,26.25,26.25,568,0
+NUMV.US,D,20190909,000000,26.48,26.596,26.48,26.589,3072,0
+NUMV.US,D,20190910,000000,26.65,26.744,26.587,26.744,23515,0
+NUMV.US,D,20190911,000000,26.873,26.999,26.855,26.999,4747,0
+NUMV.US,D,20190912,000000,26.957,27.077,26.956,27.055,6882,0
+NUMV.US,D,20190913,000000,27.133,27.133,27.012,27.012,1344,0
+NUMV.US,D,20190916,000000,27.012,27.059,26.938,27.012,28539,0
+NUMV.US,D,20190917,000000,26.901,26.994,26.882,26.994,3895,0
+NUMV.US,D,20190918,000000,27.002,27.002,26.791,26.947,9890,0
+NUMV.US,D,20190919,000000,27.031,27.04,26.846,26.873,7882,0
+NUMV.US,D,20190920,000000,26.938,26.938,26.698,26.734,5383,0
+NUMV.US,D,20190923,000000,26.726,26.846,26.726,26.791,6688,0
+NUMV.US,D,20190924,000000,26.911,26.911,26.494,26.587,6582,0
+NUMV.US,D,20190925,000000,26.67,26.868,26.652,26.846,4434,0
+NUMV.US,D,20190926,000000,26.744,26.855,26.744,26.791,19616,0
+NUMV.US,D,20190927,000000,26.929,26.97,26.67,26.779,196320,0
+NUMV.US,D,20190930,000000,26.873,26.911,26.837,26.855,7655,0
+NUMV.US,D,20191001,000000,27.04,27.04,26.457,26.485,16865,0
+NUMV.US,D,20191002,000000,26.133,26.133,25.958,26.042,9827,0
+NUMV.US,D,20191003,000000,25.865,26.149,25.865,26.149,2160,0
+NUMV.US,D,20191004,000000,26.291,26.477,26.236,26.477,1085,0
+NUMV.US,D,20191007,000000,26.448,26.568,26.384,26.411,14887,0
+NUMV.US,D,20191008,000000,26.125,26.152,25.921,25.921,5440,0
+NUMV.US,D,20191009,000000,26.05,26.136,25.987,26.097,3805,0
+NUMV.US,D,20191010,000000,26.207,26.346,26.207,26.282,4089,0
+NUMV.US,D,20191011,000000,26.726,26.726,26.662,26.662,4164,0
+NUMV.US,D,20191014,000000,26.652,26.652,26.522,26.574,3163,0
+NUMV.US,D,20191015,000000,26.652,26.827,26.652,26.762,14520,0
+NUMV.US,D,20191016,000000,26.627,26.808,26.627,26.753,10045,0
+NUMV.US,D,20191017,000000,26.791,26.855,26.791,26.827,5112,0
+NUMV.US,D,20191018,000000,26.808,26.92,26.808,26.889,8587,0
+NUMV.US,D,20191021,000000,27.091,27.141,27.049,27.133,4986,0
+NUMV.US,D,20191022,000000,26.999,27.146,26.999,27.086,4217,0
+NUMV.US,D,20191023,000000,27.211,27.211,27.086,27.178,3687,0
+NUMV.US,D,20191024,000000,27.049,27.105,26.994,27.105,7372,0
+NUMV.US,D,20191025,000000,27.141,27.206,27.141,27.159,16881,0
+NUMV.US,D,20191028,000000,27.521,27.521,27.433,27.466,26003,0
+NUMV.US,D,20191029,000000,27.521,27.614,27.502,27.524,3345,0
+NUMV.US,D,20191030,000000,27.396,27.521,27.346,27.479,6697,0
+NUMV.US,D,20191031,000000,27.428,27.428,27.179,27.345,286797,0
+NUMV.US,D,20191101,000000,27.576,27.632,27.493,27.632,59218,0
+NUMV.US,D,20191104,000000,27.751,27.887,27.751,27.887,7871,0
+NUMV.US,D,20191105,000000,27.89,27.982,27.886,27.907,10691,0
+NUMV.US,D,20191106,000000,27.826,27.918,27.78,27.863,7900,0
+NUMV.US,D,20191107,000000,28.062,28.062,27.849,27.863,29348,0
+NUMV.US,D,20191108,000000,27.937,27.956,27.808,27.956,9282,0
+NUMV.US,D,20191111,000000,27.868,27.918,27.868,27.909,2596,0
+NUMV.US,D,20191112,000000,27.935,27.983,27.808,27.808,10463,0
+NUMV.US,D,20191113,000000,27.743,27.834,27.669,27.79,19921,0
+NUMV.US,D,20191114,000000,27.803,27.835,27.77,27.817,8452,0
+NUMV.US,D,20191115,000000,27.89,27.958,27.877,27.958,14848,0
+NUMV.US,D,20191118,000000,28.038,28.038,27.937,27.983,26402,0
+NUMV.US,D,20191119,000000,27.882,28.016,27.863,27.956,16514,0
+NUMV.US,D,20191120,000000,27.956,27.964,27.761,27.863,11255,0
+NUMV.US,D,20191121,000000,27.826,27.826,27.77,27.77,14887,0
+NUMV.US,D,20191122,000000,27.89,27.891,27.789,27.882,26303,0
+NUMV.US,D,20191125,000000,28.085,28.122,28.038,28.108,166974,0
+NUMV.US,D,20191126,000000,28.062,28.251,28.062,28.251,11636,0
+NUMV.US,D,20191127,000000,28.363,28.363,28.251,28.353,18715,0
+NUMV.US,D,20191129,000000,28.289,28.289,28.135,28.135,1273,0
+NUMV.US,D,20191202,000000,28.279,28.279,27.909,27.909,4956,0
+NUMV.US,D,20191203,000000,27.614,27.669,27.576,27.667,5100,0
+NUMV.US,D,20191204,000000,27.844,27.9,27.808,27.808,7509,0
+NUMV.US,D,20191205,000000,27.844,27.89,27.826,27.883,2550,0
+NUMV.US,D,20191206,000000,28.177,28.177,28.128,28.128,9416,0
+NUMV.US,D,20191209,000000,28.159,28.159,28.038,28.046,14107,0
+NUMV.US,D,20191210,000000,27.994,28.057,27.951,27.951,6802,0
+NUMV.US,D,20191211,000000,28.029,28.048,27.983,28.029,5769,0
+NUMV.US,D,20191212,000000,28.103,28.335,28.067,28.335,21522,0
+NUMV.US,D,20191213,000000,28.168,28.196,28.122,28.177,5327,0
+NUMV.US,D,20191216,000000,28.289,28.325,28.251,28.282,277065,0
+NUMV.US,D,20191217,000000,28.381,28.381,28.27,28.296,16729,0
+NUMV.US,D,20191218,000000,28.27,28.399,28.27,28.377,7785,0
+NUMV.US,D,20191219,000000,28.39,28.464,28.39,28.445,7369,0
+NUMV.US,D,20191220,000000,28.538,28.612,28.538,28.593,11406,0
+NUMV.US,D,20191223,000000,28.737,28.737,28.492,28.498,9731,0
+NUMV.US,D,20191224,000000,28.445,28.541,28.445,28.512,6525,0
+NUMV.US,D,20191226,000000,28.584,28.584,28.51,28.564,4560,0
+NUMV.US,D,20191227,000000,28.727,28.812,28.557,28.573,9032,0
+NUMV.US,D,20191230,000000,28.481,28.575,28.452,28.49,10155,0
+NUMV.US,D,20191231,000000,28.613,28.64,28.552,28.614,6704,0
+NUMV.US,D,20200102,000000,28.67,28.67,28.405,28.575,9677,0
+NUMV.US,D,20200103,000000,28.405,28.433,28.31,28.424,4398,0
+NUMV.US,D,20200106,000000,28.292,28.386,28.272,28.372,5937,0
+NUMV.US,D,20200107,000000,28.292,28.348,28.246,28.263,7224,0
+NUMV.US,D,20200108,000000,28.244,28.348,28.244,28.31,9515,0
+NUMV.US,D,20200109,000000,28.348,28.433,28.345,28.415,18969,0
+NUMV.US,D,20200110,000000,28.415,28.442,28.331,28.331,4510,0
+NUMV.US,D,20200113,000000,28.386,28.564,28.386,28.564,10120,0
+NUMV.US,D,20200114,000000,28.528,28.632,28.5,28.557,10088,0
+NUMV.US,D,20200115,000000,28.575,28.689,28.5,28.575,13932,0
+NUMV.US,D,20200116,000000,28.788,28.925,28.788,28.925,10668,0
+NUMV.US,D,20200117,000000,29.02,29.02,28.954,28.972,9418,0
+NUMV.US,D,20200121,000000,28.859,28.897,28.831,28.869,12733,0
+NUMV.US,D,20200122,000000,28.954,28.954,28.802,28.831,18720,0
+NUMV.US,D,20200123,000000,28.566,28.916,28.547,28.878,29233,0
+NUMV.US,D,20200124,000000,28.736,28.736,28.415,28.557,8976,0
+NUMV.US,D,20200127,000000,28.197,28.244,28.15,28.159,12983,0
+NUMV.US,D,20200128,000000,28.187,28.481,28.187,28.386,38067,0
+NUMV.US,D,20200129,000000,28.358,28.358,28.164,28.164,18272,0
+NUMV.US,D,20200130,000000,28.074,28.177,27.846,28.177,9574,0
+NUMV.US,D,20200131,000000,28.177,28.177,27.628,27.714,29709,0
+NUMV.US,D,20200203,000000,28.064,28.064,27.891,27.932,71545,0
+NUMV.US,D,20200204,000000,28.319,28.405,28.3,28.31,40974,0
+NUMV.US,D,20200205,000000,28.66,28.755,28.66,28.755,7922,0
+NUMV.US,D,20200206,000000,28.72,28.72,28.604,28.604,30571,0
+NUMV.US,D,20200207,000000,28.5,28.5,28.348,28.386,14864,0
+NUMV.US,D,20200210,000000,28.384,28.481,28.269,28.481,16553,0
+NUMV.US,D,20200211,000000,28.652,28.822,28.652,28.717,37612,0
+NUMV.US,D,20200212,000000,28.859,28.859,28.731,28.775,20036,0
+NUMV.US,D,20200213,000000,28.596,28.775,28.596,28.755,12677,0
+NUMV.US,D,20200214,000000,28.793,28.793,28.66,28.765,31003,0
+NUMV.US,D,20200218,000000,28.793,28.793,28.499,28.598,8552,0
+NUMV.US,D,20200219,000000,28.849,28.849,28.689,28.694,9944,0
+NUMV.US,D,20200220,000000,28.707,28.945,28.707,28.913,5971,0
+NUMV.US,D,20200221,000000,28.656,28.707,28.623,28.651,20891,0
+NUMV.US,D,20200224,000000,28.045,28.045,27.742,27.845,9139,0
+NUMV.US,D,20200225,000000,28.007,28.007,26.833,26.871,12454,0
+NUMV.US,D,20200226,000000,27.108,27.108,26.388,26.388,30795,0
+NUMV.US,D,20200227,000000,25.602,26.113,25.224,25.224,43705,0
+NUMV.US,D,20200228,000000,24.334,24.93,24.317,24.807,34378,0
+NUMV.US,D,20200302,000000,24.741,25.659,24.675,25.631,59206,0
+NUMV.US,D,20200303,000000,25.754,25.962,24.896,25.043,46453,0
+NUMV.US,D,20200304,000000,25.526,25.811,25.224,25.811,33035,0
+NUMV.US,D,20200305,000000,25.347,25.347,24.656,24.883,17977,0
+NUMV.US,D,20200306,000000,24.016,24.589,23.775,24.268,24991,0
+NUMV.US,D,20200309,000000,22.506,23.358,21.767,22.099,108396,0
+NUMV.US,D,20200310,000000,22.61,23.434,22.194,23.15,122842,0
+NUMV.US,D,20200311,000000,22.287,22.326,21.549,21.748,48096,0
+NUMV.US,D,20200312,000000,19.987,20.347,19.429,19.429,259751,0
+NUMV.US,D,20200313,000000,19.874,20.963,19.429,20.924,96354,0
+NUMV.US,D,20200316,000000,18.797,19.372,18.037,18.037,44907,0
+NUMV.US,D,20200317,000000,18.61,19.212,17.552,19.212,97198,0
+NUMV.US,D,20200318,000000,18.226,18.226,16.401,17.526,143833,0
+NUMV.US,D,20200319,000000,17.317,18.037,17.28,17.8,121398,0
+NUMV.US,D,20200320,000000,17.839,18.236,16.91,16.939,79303,0
+NUMV.US,D,20200323,000000,17.062,17.062,16.134,16.38,27655,0
+NUMV.US,D,20200324,000000,17.308,18.113,17.308,18.084,81337,0
+NUMV.US,D,20200325,000000,18.075,19.362,17.942,18.776,45309,0
+NUMV.US,D,20200326,000000,18.994,19.789,18.956,19.789,83108,0
+NUMV.US,D,20200327,000000,18.937,19.627,18.937,19.173,54744,0
+NUMV.US,D,20200330,000000,19.372,19.627,19.05,19.599,82247,0
+NUMV.US,D,20200331,000000,19.493,19.495,19.041,19.121,37364,0
+NUMV.US,D,20200401,000000,18.17,18.34,17.829,18.014,19026,0
+NUMV.US,D,20200402,000000,18.226,18.293,17.781,18.066,33154,0
+NUMV.US,D,20200403,000000,17.952,18.179,17.431,17.592,75297,0
+NUMV.US,D,20200406,000000,18.871,19.088,18.614,18.965,30117,0
+NUMV.US,D,20200407,000000,19.789,20.034,19.481,19.485,44143,0
+NUMV.US,D,20200408,000000,19.627,20.537,19.627,20.414,99736,0
+NUMV.US,D,20200409,000000,21.549,21.616,21.019,21.304,86554,0
+NUMV.US,D,20200413,000000,21.38,21.38,20.491,20.632,121507,0
+NUMV.US,D,20200414,000000,21.181,21.181,20.811,20.953,95901,0
+NUMV.US,D,20200415,000000,20.149,20.205,19.902,20.061,17346,0
+NUMV.US,D,20200416,000000,20.035,20.035,19.666,19.911,31868,0
+NUMV.US,D,20200417,000000,20.683,20.764,20.434,20.714,17829,0
+NUMV.US,D,20200420,000000,20.517,20.632,20.176,20.309,76600,0
+NUMV.US,D,20200421,000000,19.884,19.959,19.719,19.779,56325,0
+NUMV.US,D,20200422,000000,21.74,21.74,19.91,20.048,25096,0
+NUMV.US,D,20200423,000000,20.044,20.347,19.997,19.997,43276,0
+NUMV.US,D,20200424,000000,20.222,20.376,19.978,20.281,15038,0
+NUMV.US,D,20200427,000000,20.603,21.076,20.603,21,21776,0
+NUMV.US,D,20200428,000000,21.559,21.625,21.237,21.389,36790,0
+NUMV.US,D,20200429,000000,22.023,22.26,21.982,22.052,20413,0
+NUMV.US,D,20200430,000000,21.569,21.654,21.37,21.455,43305,0
+NUMV.US,D,20200501,000000,21.029,21.029,20.532,20.632,27594,0
+NUMV.US,D,20200504,000000,20.347,20.659,20.326,20.659,102223,0
+NUMV.US,D,20200505,000000,21.019,21.115,20.735,20.735,18521,0
+NUMV.US,D,20200506,000000,20.858,20.877,20.376,20.376,22156,0
+NUMV.US,D,20200507,000000,20.593,21.076,20.593,20.84,31643,0
+NUMV.US,D,20200508,000000,21.181,21.409,21.152,21.399,34159,0
+NUMV.US,D,20200511,000000,21.284,21.284,20.868,21.048,22667,0
+NUMV.US,D,20200512,000000,21.275,21.275,20.433,20.451,19041,0
+NUMV.US,D,20200513,000000,20.161,20.161,19.533,19.722,42653,0
+NUMV.US,D,20200514,000000,19.571,20.007,18.96,20.007,36273,0
+NUMV.US,D,20200515,000000,19.959,20.092,19.931,20.017,33458,0
+NUMV.US,D,20200518,000000,20.783,21.389,20.783,21.304,105576,0
+NUMV.US,D,20200519,000000,21.328,21.38,20.931,21.01,19946,0
+NUMV.US,D,20200520,000000,21.427,21.512,21.351,21.417,44551,0
+NUMV.US,D,20200521,000000,21.527,21.549,21.218,21.399,58339,0
+NUMV.US,D,20200522,000000,21.483,21.483,21.171,21.399,33139,0
+NUMV.US,D,20200526,000000,22.08,22.459,22.08,22.27,33327,0
+NUMV.US,D,20200527,000000,22.828,22.927,22.438,22.847,20391,0
+NUMV.US,D,20200528,000000,23.131,23.131,22.544,22.582,44347,0
+NUMV.US,D,20200529,000000,22.562,22.562,22.147,22.406,114874,0
+NUMV.US,D,20200601,000000,22.488,22.771,22.488,22.707,22420,0
+NUMV.US,D,20200602,000000,22.837,23.065,22.837,22.971,22282,0
+NUMV.US,D,20200603,000000,23.263,23.766,23.263,23.68,4861,0
+NUMV.US,D,20200604,000000,23.699,23.964,23.699,23.935,27626,0
+NUMV.US,D,20200605,000000,24.901,25.139,24.693,24.723,59082,0
+NUMV.US,D,20200608,000000,25.166,25.245,25.043,25.245,120582,0
+NUMV.US,D,20200609,000000,24.94,24.94,24.503,24.633,41585,0
+NUMV.US,D,20200610,000000,24.523,24.523,23.881,23.881,16310,0
+NUMV.US,D,20200611,000000,22.714,22.989,22.203,22.26,47388,0
+NUMV.US,D,20200612,000000,22.885,22.951,22.231,22.785,22609,0
+NUMV.US,D,20200615,000000,22.103,23.226,22.103,23.086,25251,0
+NUMV.US,D,20200616,000000,23.841,23.841,23.292,23.519,32077,0
+NUMV.US,D,20200617,000000,23.567,23.567,23.216,23.236,26328,0
+NUMV.US,D,20200618,000000,23.178,23.254,23.027,23.093,27178,0
+NUMV.US,D,20200619,000000,23.353,23.353,22.648,22.714,33067,0
+NUMV.US,D,20200622,000000,22.733,22.754,22.525,22.722,10067,0
+NUMV.US,D,20200623,000000,22.961,22.961,22.847,22.847,20542,0
+NUMV.US,D,20200624,000000,22.364,22.392,21.843,22.071,24411,0
+NUMV.US,D,20200625,000000,22.089,22.392,21.995,22.392,12674,0
+NUMV.US,D,20200626,000000,22.207,22.241,21.843,21.938,39790,0
+NUMV.US,D,20200629,000000,22.155,22.421,22.127,22.373,23688,0
+NUMV.US,D,20200630,000000,22.412,22.733,22.364,22.733,27354,0
+NUMV.US,D,20200701,000000,22.913,22.932,22.601,22.62,29767,0
+NUMV.US,D,20200702,000000,23.103,23.103,22.705,22.733,28465,0
+NUMV.US,D,20200706,000000,23.207,23.207,22.837,22.92,17233,0
+NUMV.US,D,20200707,000000,22.686,22.696,22.44,22.459,19043,0
+NUMV.US,D,20200708,000000,22.572,22.572,22.307,22.525,10517,0
+NUMV.US,D,20200709,000000,22.62,22.62,21.824,22.042,18673,0
+NUMV.US,D,20200710,000000,21.976,22.478,21.976,22.478,33494,0
+NUMV.US,D,20200713,000000,22.714,22.837,22.44,22.468,30764,0
+NUMV.US,D,20200714,000000,22.525,22.771,22.46,22.771,20981,0
+NUMV.US,D,20200715,000000,23.236,23.454,23.194,23.444,22290,0
+NUMV.US,D,20200716,000000,23.339,23.595,23.33,23.445,22065,0
+NUMV.US,D,20200717,000000,23.501,23.567,23.462,23.491,24140,0
+NUMV.US,D,20200720,000000,23.491,23.491,23.197,23.273,17791,0
+NUMV.US,D,20200721,000000,23.51,23.68,23.501,23.546,18033,0
+NUMV.US,D,20200722,000000,23.604,23.822,23.576,23.822,29127,0
+NUMV.US,D,20200723,000000,23.888,24.011,23.69,23.841,35805,0
+NUMV.US,D,20200724,000000,23.841,23.841,23.595,23.633,7410,0
+NUMV.US,D,20200727,000000,23.67,23.709,23.528,23.709,16078,0
+NUMV.US,D,20200728,000000,23.699,23.746,23.557,23.562,38383,0
+NUMV.US,D,20200729,000000,23.772,24.021,23.727,24.002,7969,0
+NUMV.US,D,20200730,000000,23.822,23.869,23.519,23.86,28837,0
+NUMV.US,D,20200731,000000,23.727,23.813,23.452,23.813,28259,0
+NUMV.US,D,20200803,000000,23.766,23.983,23.766,23.927,30528,0
+NUMV.US,D,20200804,000000,23.945,24.04,23.869,24.002,19331,0
+NUMV.US,D,20200805,000000,24.286,24.286,24.163,24.268,4849,0
+NUMV.US,D,20200806,000000,24.22,24.22,24.097,24.192,4894,0
+NUMV.US,D,20200807,000000,24.258,24.561,24.258,24.551,12132,0
+NUMV.US,D,20200810,000000,24.57,24.911,24.57,24.845,26036,0
+NUMV.US,D,20200811,000000,25.233,25.233,24.835,24.892,18493,0
+NUMV.US,D,20200812,000000,25.091,25.091,24.944,24.996,21216,0
+NUMV.US,D,20200813,000000,24.807,24.874,24.703,24.778,13358,0
+NUMV.US,D,20200814,000000,24.665,24.901,24.665,24.798,12693,0
+NUMV.US,D,20200817,000000,24.703,24.807,24.703,24.759,9100,0
+NUMV.US,D,20200818,000000,24.835,24.835,24.561,24.589,9921,0
+NUMV.US,D,20200819,000000,24.609,24.646,24.466,24.475,12116,0
+NUMV.US,D,20200820,000000,24.438,24.438,24.305,24.305,54137,0
+NUMV.US,D,20200821,000000,24.352,24.352,24.192,24.296,8896,0
+NUMV.US,D,20200824,000000,24.381,24.714,24.381,24.714,18425,0
+NUMV.US,D,20200825,000000,24.892,24.892,24.551,24.693,4188,0
+NUMV.US,D,20200826,000000,24.589,24.609,24.546,24.58,12246,0
+NUMV.US,D,20200827,000000,24.703,24.826,24.636,24.759,46064,0
+NUMV.US,D,20200828,000000,24.788,24.958,24.73,24.958,19366,0
+NUMV.US,D,20200831,000000,24.987,24.987,24.665,24.665,11998,0
+NUMV.US,D,20200901,000000,24.428,24.741,24.352,24.723,14266,0
+NUMV.US,D,20200902,000000,24.778,25.222,24.757,25.205,7796,0
+NUMV.US,D,20200903,000000,25.313,25.339,24.589,24.677,12922,0
+NUMV.US,D,20200904,000000,24.854,24.892,24.362,24.699,22456,0
+NUMV.US,D,20200908,000000,24.504,24.523,24.144,24.224,12691,0
+NUMV.US,D,20200909,000000,24.324,24.589,24.324,24.494,12838,0
+NUMV.US,D,20200910,000000,24.617,24.674,24.192,24.229,30296,0
+NUMV.US,D,20200911,000000,24.2,24.276,24.059,24.239,27449,0
+NUMV.US,D,20200914,000000,24.391,24.741,24.391,24.703,10263,0
+NUMV.US,D,20200915,000000,24.769,24.892,24.627,24.656,35429,0
+NUMV.US,D,20200916,000000,24.788,25.11,24.788,24.835,8836,0
+NUMV.US,D,20200917,000000,24.731,24.778,24.504,24.741,14603,0
+NUMV.US,D,20200918,000000,24.892,24.892,24.438,24.485,9838,0
+NUMV.US,D,20200921,000000,24.05,24.05,23.659,23.813,28245,0
+NUMV.US,D,20200922,000000,24.002,24.002,23.746,23.917,12577,0
+NUMV.US,D,20200923,000000,24.011,24.087,23.378,23.378,29943,0
+NUMV.US,D,20200924,000000,23.452,23.718,23.283,23.396,20931,0
+NUMV.US,D,20200925,000000,23.368,23.746,23.368,23.699,11846,0
+NUMV.US,D,20200928,000000,24.05,24.305,24.05,24.2,22352,0
+NUMV.US,D,20200929,000000,24.153,24.153,23.908,24.011,36842,0
+NUMV.US,D,20200930,000000,24.182,24.362,23.993,24.144,21988,0
+NUMV.US,D,20201001,000000,24.367,24.367,24.087,24.268,23552,0
+NUMV.US,D,20201002,000000,24.059,24.523,24.059,24.481,10117,0
+NUMV.US,D,20201005,000000,24.693,24.93,24.693,24.901,8618,0
+NUMV.US,D,20201006,000000,24.977,25.252,24.741,24.747,7006,0
+NUMV.US,D,20201007,000000,25.043,25.143,24.987,25.126,10953,0
+NUMV.US,D,20201008,000000,25.224,25.489,25.224,25.479,26154,0
+NUMV.US,D,20201009,000000,25.725,25.764,25.498,25.507,90437,0
+NUMV.US,D,20201012,000000,25.678,25.678,25.535,25.621,38506,0
+NUMV.US,D,20201013,000000,25.621,25.621,25.252,25.286,9431,0
+NUMV.US,D,20201014,000000,25.394,25.47,25.214,25.214,14886,0
+NUMV.US,D,20201015,000000,24.996,25.404,24.987,25.36,11274,0
+NUMV.US,D,20201016,000000,25.408,25.431,25.299,25.299,10308,0
+NUMV.US,D,20201019,000000,25.308,25.394,24.939,24.939,10051,0
+NUMV.US,D,20201020,000000,25.233,25.37,25.129,25.148,7846,0
+NUMV.US,D,20201021,000000,25.176,25.205,25.016,25.016,12133,0
+NUMV.US,D,20201022,000000,25.157,25.46,25.063,25.431,12923,0
+NUMV.US,D,20201023,000000,25.549,25.573,25.365,25.555,10963,0
+NUMV.US,D,20201026,000000,25.356,25.356,24.778,24.887,15136,0
+NUMV.US,D,20201027,000000,24.94,24.94,24.646,24.646,9750,0
+NUMV.US,D,20201028,000000,24.418,24.418,24.021,24.021,12495,0
+NUMV.US,D,20201029,000000,24.144,24.456,24.078,24.296,7271,0
+NUMV.US,D,20201030,000000,24.087,24.305,24.078,24.305,7099,0
+NUMV.US,D,20201102,000000,24.494,24.958,24.494,24.912,23906,0
+NUMV.US,D,20201103,000000,25.281,25.47,25.252,25.404,18639,0
+NUMV.US,D,20201104,000000,25.186,25.621,25.063,25.308,21358,0
+NUMV.US,D,20201105,000000,25.621,25.924,25.621,25.858,17563,0
+NUMV.US,D,20201106,000000,25.801,25.801,25.602,25.669,5126,0
+NUMV.US,D,20201109,000000,26.767,27.77,26.767,26.795,8185,0
+NUMV.US,D,20201110,000000,26.88,26.994,26.804,26.966,13599,0
+NUMV.US,D,20201111,000000,27.221,27.259,26.72,26.833,30258,0
+NUMV.US,D,20201112,000000,26.539,26.71,26.236,26.397,10955,0
+NUMV.US,D,20201113,000000,26.827,27.105,26.827,27.105,8507,0
+NUMV.US,D,20201116,000000,27.714,27.728,27.41,27.667,20091,0
+NUMV.US,D,20201117,000000,27.572,27.723,27.378,27.657,12484,0
+NUMV.US,D,20201118,000000,27.694,27.818,27.393,27.393,14706,0
+NUMV.US,D,20201119,000000,27.344,27.505,27.25,27.491,20315,0
+NUMV.US,D,20201120,000000,27.591,27.591,27.34,27.392,12121,0
+NUMV.US,D,20201123,000000,27.638,27.922,27.614,27.78,15171,0
+NUMV.US,D,20201124,000000,28.13,28.452,28.13,28.416,21976,0
+NUMV.US,D,20201125,000000,28.416,28.416,28.007,28.121,12765,0
+NUMV.US,D,20201127,000000,28.176,28.176,27.922,27.959,6671,0
+NUMV.US,D,20201130,000000,28.111,28.111,27.552,27.61,40413,0
+NUMV.US,D,20201201,000000,28.054,28.111,27.932,28.026,29843,0
+NUMV.US,D,20201202,000000,28.007,28.007,27.846,27.922,32830,0
+NUMV.US,D,20201203,000000,28.064,28.234,28.013,28.078,18164,0
+NUMV.US,D,20201204,000000,28.376,28.584,28.376,28.566,24822,0
+NUMV.US,D,20201207,000000,28.623,28.623,28.339,28.452,35721,0
+NUMV.US,D,20201208,000000,28.424,28.604,28.424,28.528,45586,0
+NUMV.US,D,20201209,000000,28.707,28.775,28.386,28.566,57819,0
+NUMV.US,D,20201210,000000,28.462,28.528,28.386,28.528,20835,0
+NUMV.US,D,20201211,000000,28.253,28.433,28.253,28.368,6633,0
+NUMV.US,D,20201214,000000,28.707,28.707,28.144,28.197,24843,0
+NUMV.US,D,20201215,000000,28.367,28.651,28.253,28.651,22037,0
+NUMV.US,D,20201216,000000,28.716,28.717,28.575,28.672,20312,0
+NUMV.US,D,20201217,000000,28.987,28.987,28.747,28.814,35700,0
+NUMV.US,D,20201218,000000,28.891,28.92,28.545,28.67,24177,0
+NUMV.US,D,20201221,000000,28.487,28.564,28.132,28.478,22016,0
+NUMV.US,D,20201222,000000,28.536,28.564,28.449,28.449,12235,0
+NUMV.US,D,20201223,000000,28.728,28.737,28.651,28.67,22779,0
+NUMV.US,D,20201224,000000,28.593,28.68,28.564,28.68,7045,0
+NUMV.US,D,20201228,000000,28.819,28.825,28.67,28.68,17795,0
+NUMV.US,D,20201229,000000,28.728,28.728,28.415,28.492,22427,0
+NUMV.US,D,20201230,000000,28.593,28.814,28.593,28.728,25118,0
+NUMV.US,D,20201231,000000,28.574,28.91,28.574,28.879,30726,0
+NUMV.US,D,20210104,000000,28.968,28.968,28.219,28.38,55573,0
+NUMV.US,D,20210105,000000,28.487,28.824,28.487,28.683,9708,0
+NUMV.US,D,20210106,000000,29.035,29.793,29.035,29.62,35346,0
+NUMV.US,D,20210107,000000,29.909,29.918,29.803,29.891,14181,0
+NUMV.US,D,20210108,000000,30.043,30.053,29.553,29.901,15160,0
+NUMV.US,D,20210111,000000,29.611,30.005,29.611,29.947,13706,0
+NUMV.US,D,20210112,000000,30.043,30.345,30.005,30.323,26716,0
+NUMV.US,D,20210113,000000,30.408,30.408,30.206,30.249,19970,0
+NUMV.US,D,20210114,000000,30.408,30.638,30.398,30.475,42842,0
+NUMV.US,D,20210115,000000,30.312,30.35,29.899,30.205,22534,0
+NUMV.US,D,20210119,000000,30.35,30.437,30.312,30.39,14311,0
+NUMV.US,D,20210120,000000,30.446,30.59,30.417,30.581,20698,0
+NUMV.US,D,20210121,000000,30.523,30.523,30.312,30.354,45932,0
+NUMV.US,D,20210122,000000,30.072,30.302,30.033,30.293,42903,0
+NUMV.US,D,20210125,000000,30.187,30.331,29.937,30.204,17963,0
+NUMV.US,D,20210126,000000,30.283,30.283,29.923,29.923,20376,0
+NUMV.US,D,20210127,000000,29.419,29.659,29.169,29.236,9212,0
+NUMV.US,D,20210128,000000,29.409,29.822,29.409,29.675,21493,0
+NUMV.US,D,20210129,000000,29.349,29.611,29.016,29.12,34658,0
+NUMV.US,D,20210201,000000,29.43,29.707,29.265,29.686,23702,0
+NUMV.US,D,20210202,000000,30.005,30.101,29.87,29.948,34845,0
+NUMV.US,D,20210203,000000,29.937,30.139,29.861,30.12,28775,0
+NUMV.US,D,20210204,000000,30.245,30.48,30.245,30.475,43937,0
+NUMV.US,D,20210205,000000,30.705,30.734,30.59,30.638,18954,0
+NUMV.US,D,20210208,000000,30.801,30.936,30.753,30.936,39306,0
+NUMV.US,D,20210209,000000,31.089,31.089,30.84,30.965,21630,0
+NUMV.US,D,20210210,000000,31.133,31.262,31.113,31.118,14186,0
+NUMV.US,D,20210211,000000,31.272,31.272,30.859,31.166,16157,0
+NUMV.US,D,20210212,000000,31.264,31.362,31.214,31.362,11553,0
+NUMV.US,D,20210216,000000,31.646,31.646,31.454,31.483,29062,0
+NUMV.US,D,20210217,000000,31.301,31.397,31.137,31.378,23972,0
+NUMV.US,D,20210218,000000,31.272,31.281,31.041,31.128,24545,0
+NUMV.US,D,20210219,000000,31.387,31.704,31.378,31.618,26097,0
+NUMV.US,D,20210222,000000,31.598,31.906,31.598,31.733,63182,0
+NUMV.US,D,20210223,000000,31.478,31.742,31.137,31.685,15877,0
+NUMV.US,D,20210224,000000,31.709,32.213,31.709,32.203,26600,0
+NUMV.US,D,20210225,000000,32.213,32.213,31.214,31.32,29240,0
+NUMV.US,D,20210226,000000,31.397,31.435,31.07,31.166,36153,0
+NUMV.US,D,20210301,000000,31.675,32.136,31.675,32.011,17082,0
+NUMV.US,D,20210302,000000,32.126,32.126,31.728,31.848,24220,0
+NUMV.US,D,20210303,000000,32.088,32.213,31.79,31.81,24668,0
+NUMV.US,D,20210304,000000,31.886,31.886,30.968,31.282,29216,0
+NUMV.US,D,20210305,000000,31.555,32.098,31.056,32.03,22501,0
+NUMV.US,D,20210308,000000,32.242,32.76,32.155,32.446,50301,0
+NUMV.US,D,20210309,000000,32.482,32.631,32.299,32.328,26216,0
+NUMV.US,D,20210310,000000,32.462,32.885,32.462,32.808,89118,0
+NUMV.US,D,20210311,000000,32.837,33.144,32.837,32.933,31605,0
+NUMV.US,D,20210312,000000,33.067,33.24,33.039,33.24,25043,0
+NUMV.US,D,20210315,000000,33.365,33.581,33.163,33.581,58480,0
+NUMV.US,D,20210316,000000,33.471,33.482,33.144,33.211,42780,0
+NUMV.US,D,20210317,000000,33.423,33.528,33.096,33.528,23638,0
+NUMV.US,D,20210318,000000,33.509,33.826,33.317,33.317,57225,0
+NUMV.US,D,20210319,000000,33.288,33.399,33.067,33.24,32879,0
+NUMV.US,D,20210322,000000,33.211,33.288,33.019,33.183,60450,0
+NUMV.US,D,20210323,000000,32.991,33.087,32.366,32.472,49571,0
+NUMV.US,D,20210324,000000,32.799,32.818,32.29,32.328,12697,0
+NUMV.US,D,20210325,000000,32.107,32.837,32.008,32.789,29033,0
+NUMV.US,D,20210326,000000,32.981,33.154,32.626,33.154,12597,0
+NUMV.US,D,20210329,000000,33.067,33.121,32.679,32.856,26744,0
+NUMV.US,D,20210330,000000,32.943,33.183,32.904,33.067,39802,0
+NUMV.US,D,20210331,000000,33.24,33.269,33.029,33.048,31004,0
+NUMV.US,D,20210401,000000,33.211,33.384,33,33.384,122740,0
+NUMV.US,D,20210405,000000,33.739,33.739,33.48,33.586,48234,0
+NUMV.US,D,20210406,000000,33.643,33.759,33.586,33.682,44410,0
+NUMV.US,D,20210407,000000,33.73,33.73,33.461,33.576,73317,0
+NUMV.US,D,20210408,000000,33.576,33.576,33.336,33.49,63857,0
+NUMV.US,D,20210409,000000,33.672,33.682,33.472,33.663,20734,0
+NUMV.US,D,20210412,000000,33.73,33.855,33.672,33.845,26512,0
+NUMV.US,D,20210413,000000,33.73,33.749,33.49,33.711,31615,0
+NUMV.US,D,20210414,000000,33.845,34.066,33.816,33.836,36880,0
+NUMV.US,D,20210415,000000,33.941,34.056,33.8,34.056,39453,0
+NUMV.US,D,20210416,000000,34.172,34.344,34.172,34.239,35407,0
+NUMV.US,D,20210419,000000,34.224,34.272,33.989,34.095,17699,0
+NUMV.US,D,20210420,000000,34.152,34.152,33.701,33.864,10594,0
+NUMV.US,D,20210421,000000,33.864,34.431,33.864,34.409,27793,0
+NUMV.US,D,20210422,000000,34.373,34.546,34.229,34.229,14007,0
+NUMV.US,D,20210423,000000,34.368,34.7,34.344,34.661,12536,0
+NUMV.US,D,20210426,000000,34.892,34.978,34.805,34.844,26202,0
+NUMV.US,D,20210427,000000,34.815,34.959,34.743,34.959,9895,0
+NUMV.US,D,20210428,000000,34.997,35.064,34.853,34.853,48117,0
+NUMV.US,D,20210429,000000,35.036,35.257,34.901,35.18,36609,0
+NUMV.US,D,20210430,000000,35.016,35.084,34.786,34.834,24167,0
+NUMV.US,D,20210503,000000,35.093,35.343,34.978,35.103,85082,0
+NUMV.US,D,20210504,000000,35.045,35.228,34.877,35.228,33537,0
+NUMV.US,D,20210505,000000,35.285,35.449,35.285,35.381,40573,0
+NUMV.US,D,20210506,000000,35.449,35.65,35.228,35.65,41053,0
+NUMV.US,D,20210507,000000,35.535,36.015,35.525,36.005,85690,0
+NUMV.US,D,20210510,000000,36.178,36.428,35.982,35.982,30684,0
+NUMV.US,D,20210511,000000,35.593,35.689,35.237,35.506,27381,0
+NUMV.US,D,20210512,000000,35.573,35.573,34.58,34.594,20219,0
+NUMV.US,D,20210513,000000,34.738,35.362,34.738,35.237,173858,0
+NUMV.US,D,20210514,000000,35.506,35.842,35.482,35.746,26993,0
+NUMV.US,D,20210517,000000,35.669,35.785,35.613,35.689,140846,0
+NUMV.US,D,20210518,000000,35.698,35.698,35.314,35.324,10401,0
+NUMV.US,D,20210519,000000,34.815,34.988,34.536,34.988,20753,0
+NUMV.US,D,20210520,000000,35.026,35.17,34.895,35.112,98222,0
+NUMV.US,D,20210521,000000,35.218,35.487,35.088,35.141,21463,0
+NUMV.US,D,20210524,000000,35.42,35.477,35.276,35.343,17142,0
+NUMV.US,D,20210525,000000,35.573,35.573,35.026,35.084,28705,0
+NUMV.US,D,20210526,000000,35.228,35.324,35.194,35.305,32208,0
+NUMV.US,D,20210527,000000,35.487,35.593,35.458,35.551,28473,0
+NUMV.US,D,20210528,000000,35.516,35.621,35.477,35.583,36745,0
+NUMV.US,D,20210601,000000,35.871,35.89,35.718,35.842,73662,0
+NUMV.US,D,20210602,000000,36.005,36.005,35.727,35.861,25222,0
+NUMV.US,D,20210603,000000,35.612,35.765,35.477,35.66,26908,0
+NUMV.US,D,20210604,000000,35.833,35.833,35.516,35.737,54137,0
+NUMV.US,D,20210607,000000,35.768,35.837,35.631,35.717,33582,0
+NUMV.US,D,20210608,000000,35.621,35.871,35.573,35.842,53798,0
+NUMV.US,D,20210609,000000,35.727,35.765,35.583,35.583,19855,0
+NUMV.US,D,20210610,000000,35.804,35.804,35.386,35.42,17367,0
+NUMV.US,D,20210611,000000,35.554,35.583,35.452,35.564,16539,0
+NUMV.US,D,20210614,000000,35.66,35.66,35.161,35.285,28848,0
+NUMV.US,D,20210615,000000,35.343,35.362,35.122,35.247,50928,0
+NUMV.US,D,20210616,000000,35.108,35.266,34.959,35.055,16410,0
+NUMV.US,D,20210617,000000,35.093,35.093,34.104,34.364,26217,0
+NUMV.US,D,20210618,000000,33.884,34.013,33.73,33.73,26288,0
+NUMV.US,D,20210621,000000,34.157,34.488,34.133,34.44,9696,0
+NUMV.US,D,20210622,000000,34.392,34.624,34.383,34.527,22029,0
+NUMV.US,D,20210623,000000,34.642,34.642,34.498,34.498,16234,0
+NUMV.US,D,20210624,000000,34.535,34.748,34.481,34.728,38235,0
+NUMV.US,D,20210625,000000,34.863,35.036,34.805,34.988,24625,0
+NUMV.US,D,20210628,000000,34.747,34.805,34.623,34.748,21718,0
+NUMV.US,D,20210629,000000,34.806,34.988,34.748,34.748,22283,0
+NUMV.US,D,20210630,000000,34.652,34.815,34.652,34.815,11774,0
+NUMV.US,D,20210701,000000,34.882,35.16,34.882,35.045,94864,0
+NUMV.US,D,20210702,000000,34.98,35.074,34.968,35.055,12388,0
+NUMV.US,D,20210706,000000,35.132,35.132,34.373,34.647,10949,0
+NUMV.US,D,20210707,000000,34.632,34.824,34.498,34.767,104095,0
+NUMV.US,D,20210708,000000,34.152,34.517,34.066,34.229,23456,0
+NUMV.US,D,20210709,000000,34.632,34.996,34.632,34.988,20299,0
+NUMV.US,D,20210712,000000,34.91,35.199,34.91,35.151,39961,0
+NUMV.US,D,20210713,000000,35.132,35.132,34.613,34.613,25202,0
+NUMV.US,D,20210714,000000,35.015,35.015,34.488,34.642,21095,0
+NUMV.US,D,20210715,000000,34.517,34.69,34.392,34.604,16595,0
+NUMV.US,D,20210716,000000,34.738,34.738,34.239,34.248,27837,0
+NUMV.US,D,20210719,000000,33.749,33.749,33.355,33.567,22103,0
+NUMV.US,D,20210720,000000,33.691,34.421,33.643,34.335,11252,0
+NUMV.US,D,20210721,000000,34.767,34.901,34.671,34.719,64670,0
+NUMV.US,D,20210722,000000,34.584,34.594,34.412,34.446,6183,0
+NUMV.US,D,20210723,000000,34.624,34.786,34.546,34.748,13169,0
+NUMV.US,D,20210726,000000,34.844,34.978,34.844,34.94,19063,0
+NUMV.US,D,20210727,000000,34.757,34.93,34.623,34.892,12700,0
+NUMV.US,D,20210728,000000,35.025,35.026,34.786,34.879,16847,0
+NUMV.US,D,20210729,000000,35.17,35.401,35.103,35.305,23227,0
+NUMV.US,D,20210730,000000,35.439,35.439,35.103,35.151,36386,0
+NUMV.US,D,20210802,000000,35.247,35.688,35.084,35.084,14656,0
+NUMV.US,D,20210803,000000,35.266,35.439,34.844,35.42,24742,0
+NUMV.US,D,20210804,000000,35.218,35.333,35.036,35.036,18216,0
+NUMV.US,D,20210805,000000,35.103,35.42,35.103,35.42,7911,0
+NUMV.US,D,20210806,000000,35.641,35.775,35.554,35.612,13685,0
+NUMV.US,D,20210809,000000,35.506,35.602,35.376,35.516,56000,0
+NUMV.US,D,20210810,000000,35.598,35.868,35.598,35.717,24680,0
+NUMV.US,D,20210811,000000,35.913,36.178,35.913,36.178,21372,0
+NUMV.US,D,20210812,000000,36.092,36.199,35.909,36.063,48351,0
+NUMV.US,D,20210813,000000,36.073,36.092,35.986,36.034,27564,0
+NUMV.US,D,20210816,000000,35.727,36.025,35.703,35.977,21133,0
+NUMV.US,D,20210817,000000,35.746,35.746,35.213,35.573,16292,0
+NUMV.US,D,20210818,000000,35.487,35.602,35.132,35.132,23558,0
+NUMV.US,D,20210819,000000,34.957,35.112,34.642,34.834,34525,0
+NUMV.US,D,20210820,000000,34.905,35.209,34.853,35.18,40791,0
+NUMV.US,D,20210823,000000,35.39,35.439,35.305,35.362,15521,0
+NUMV.US,D,20210824,000000,35.512,35.756,35.512,35.708,16124,0
+NUMV.US,D,20210825,000000,35.759,36.13,35.759,36.015,19372,0
+NUMV.US,D,20210826,000000,36.034,36.034,35.673,35.689,11097,0
+NUMV.US,D,20210827,000000,35.921,36.207,35.921,36.169,20548,0
+NUMV.US,D,20210830,000000,35.977,36.145,35.977,35.998,21152,0
+NUMV.US,D,20210831,000000,36.063,36.074,35.905,35.986,15333,0
+NUMV.US,D,20210901,000000,36.073,36.149,35.872,36.063,26937,0
+NUMV.US,D,20210902,000000,36.322,36.341,36.179,36.341,21517,0
+NUMV.US,D,20210903,000000,36.261,36.261,36.114,36.188,20463,0
+NUMV.US,D,20210907,000000,36.082,36.082,35.781,35.783,27960,0
+NUMV.US,D,20210908,000000,35.765,35.803,35.572,35.746,20457,0
+NUMV.US,D,20210909,000000,35.765,35.965,35.602,35.602,18037,0
+NUMV.US,D,20210910,000000,35.789,35.789,35.381,35.381,16886,0
+NUMV.US,D,20210913,000000,35.621,35.761,35.516,35.69,47731,0
+NUMV.US,D,20210914,000000,35.745,35.765,35.343,35.416,11999,0
+NUMV.US,D,20210915,000000,35.525,35.89,35.518,35.823,25222,0
+NUMV.US,D,20210916,000000,35.876,35.913,35.631,35.727,9381,0
+NUMV.US,D,20210917,000000,35.756,35.804,35.386,35.434,27257,0
+NUMV.US,D,20210920,000000,34.968,34.968,34.391,34.767,20245,0
+NUMV.US,D,20210921,000000,34.901,34.967,34.575,34.613,28328,0
+NUMV.US,D,20210922,000000,34.959,35.218,34.933,34.997,18199,0
+NUMV.US,D,20210923,000000,35.29,35.737,35.151,35.487,22904,0
+NUMV.US,D,20210924,000000,35.535,35.621,35.42,35.516,28028,0
+NUMV.US,D,20210927,000000,35.719,35.917,35.708,35.717,12466,0
+NUMV.US,D,20210928,000000,35.698,35.751,35.257,35.276,51203,0
+NUMV.US,D,20210929,000000,35.301,35.545,35.301,35.385,32605,0
+NUMV.US,D,20210930,000000,35.564,35.564,34.844,34.844,34637,0
+NUMV.US,D,20211001,000000,34.871,35.477,34.786,35.284,16262,0
+NUMV.US,D,20211004,000000,35.412,35.412,35.074,35.151,26464,0
+NUMV.US,D,20211005,000000,35.396,35.516,35.138,35.402,95587,0
+NUMV.US,D,20211006,000000,35.17,35.458,34.86,35.458,20549,0
+NUMV.US,D,20211007,000000,35.746,36.034,35.746,35.813,74409,0
+NUMV.US,D,20211008,000000,35.909,35.948,35.751,35.759,10461,0
+NUMV.US,D,20211011,000000,35.803,36.082,35.66,35.66,19316,0
+NUMV.US,D,20211012,000000,35.794,35.861,35.597,35.698,41221,0
+NUMV.US,D,20211013,000000,35.689,35.804,35.371,35.785,30007,0
+NUMV.US,D,20211014,000000,36.13,36.505,36.13,36.505,27588,0
+NUMV.US,D,20211015,000000,36.783,36.822,36.62,36.62,25425,0
+NUMV.US,D,20211018,000000,36.543,36.745,36.417,36.726,20720,0
+NUMV.US,D,20211019,000000,36.86,36.908,36.793,36.85,34723,0
+NUMV.US,D,20211020,000000,36.898,37.167,36.868,37.167,39181,0
+NUMV.US,D,20211021,000000,37.196,37.196,36.879,37.071,16373,0
+NUMV.US,D,20211022,000000,37.186,37.321,37.1,37.186,15603,0
+NUMV.US,D,20211025,000000,37.158,37.321,37.081,37.206,173631,0
+NUMV.US,D,20211026,000000,37.225,37.317,37.097,37.097,21518,0
+NUMV.US,D,20211027,000000,37.004,37.158,36.63,36.639,75196,0
+NUMV.US,D,20211028,000000,36.822,37.1,36.812,37.1,195723,0
+NUMV.US,D,20211029,000000,36.966,37.162,36.831,36.966,27366,0
+NUMV.US,D,20211101,000000,37.206,37.302,37.023,37.273,21238,0
+NUMV.US,D,20211102,000000,37.225,37.34,37.13,37.292,18864,0
+NUMV.US,D,20211103,000000,37.33,37.609,37.273,37.561,22292,0
+NUMV.US,D,20211104,000000,37.676,37.734,37.359,37.474,199015,0
+NUMV.US,D,20211105,000000,37.815,37.964,37.601,37.638,17919,0
+NUMV.US,D,20211108,000000,37.791,37.791,37.647,37.734,53131,0
+NUMV.US,D,20211109,000000,37.762,37.83,37.647,37.83,17782,0
+NUMV.US,D,20211110,000000,37.791,37.916,37.542,37.618,25962,0
+NUMV.US,D,20211111,000000,37.811,37.839,37.561,37.83,16200,0
+NUMV.US,D,20211112,000000,37.945,37.993,37.82,37.993,15525,0
+NUMV.US,D,20211115,000000,38.127,38.127,37.878,37.955,21395,0
+NUMV.US,D,20211116,000000,38.07,38.204,37.993,38.003,38941,0
+NUMV.US,D,20211117,000000,38.07,38.07,37.666,37.859,23836,0
+NUMV.US,D,20211118,000000,37.964,37.964,37.561,37.638,24228,0
+NUMV.US,D,20211119,000000,37.609,37.609,37.263,37.263,27202,0
+NUMV.US,D,20211122,000000,37.321,37.657,37.263,37.374,19491,0
+NUMV.US,D,20211123,000000,37.465,37.513,37.263,37.494,24832,0
+NUMV.US,D,20211124,000000,37.446,37.57,37.34,37.534,26156,0
+NUMV.US,D,20211126,000000,36.735,36.793,36.326,36.582,24329,0
+NUMV.US,D,20211129,000000,37.062,37.062,36.524,36.716,15366,0
+NUMV.US,D,20211130,000000,36.543,36.543,35.66,35.698,30717,0
+NUMV.US,D,20211201,000000,36.217,36.53,35.209,35.209,58296,0
+NUMV.US,D,20211202,000000,35.449,36.389,35.449,36.226,41552,0
+NUMV.US,D,20211203,000000,36.462,36.462,35.818,36.092,47265,0
+NUMV.US,D,20211206,000000,36.457,36.896,36.361,36.697,44654,0
+NUMV.US,D,20211207,000000,37.095,37.431,37.071,37.186,19172,0
+NUMV.US,D,20211208,000000,37.369,37.428,37.186,37.369,43035,0
+NUMV.US,D,20211209,000000,37.321,37.321,36.966,36.966,30876,0
+NUMV.US,D,20211210,000000,37.158,37.33,36.937,37.196,16214,0
+NUMV.US,D,20211213,000000,37.215,37.215,36.764,36.87,13775,0
+NUMV.US,D,20211214,000000,36.764,36.956,36.61,36.668,36690,0
+NUMV.US,D,20211215,000000,36.86,37.1,36.486,37.1,29088,0
+NUMV.US,D,20211216,000000,36.44,36.5972,36,36.17,29446,0
+NUMV.US,D,20211217,000000,36.11,36.11,35.58,35.72,145982,0
+NUMV.US,D,20211220,000000,35.39,35.39,34.75,35.11,93928,0
+NUMV.US,D,20211221,000000,35.47,35.8531,35.47,35.83,101545,0
+NUMV.US,D,20211222,000000,35.94,36.06,35.87,36.03,62948,0
+NUMV.US,D,20211223,000000,36.12,36.4,36.0537,36.29,36578,0
+NUMV.US,D,20211227,000000,36.47,36.79,36.28,36.79,29912,0
+NUMV.US,D,20211228,000000,36.86,36.9013,36.7765,36.8,47585,0
+NUMV.US,D,20211229,000000,36.9,37.03,36.865,36.97,48670,0
+NUMV.US,D,20211230,000000,37.07,37.1904,36.9,36.92,16120,0
+NUMV.US,D,20211231,000000,36.94,37.11,36.88,36.95,51137,0
+NUMV.US,D,20220103,000000,37.16,37.16,36.75,37,42820,0
+NUMV.US,D,20220104,000000,37.26,37.6182,37.26,37.54,52303,0
+NUMV.US,D,20220105,000000,37.57,37.66,36.94,36.97,105347,0
+NUMV.US,D,20220106,000000,37.23,37.3159,36.92,37.18,16864,0
+NUMV.US,D,20220107,000000,37.29,37.29,37.0634,37.09,61414,0
+NUMV.US,D,20220110,000000,36.95,36.99,36.55,36.98,27618,0
+NUMV.US,D,20220111,000000,36.94,37.28,36.71,37.28,37189,0
+NUMV.US,D,20220112,000000,37.495,37.58,37.26,37.36,34583,0
+NUMV.US,D,20220113,000000,37.56,37.62,37.1683,37.24,35250,0
+NUMV.US,D,20220114,000000,37.06,37.23,36.76,37.23,18920,0
+NUMV.US,D,20220118,000000,37,37,36.43,36.55,40726,0
+NUMV.US,D,20220119,000000,36.78,36.78,35.97,35.97,27310,0
+NUMV.US,D,20220120,000000,36.26,36.5,35.48,35.53,36513,0
+NUMV.US,D,20220121,000000,35.28,35.63,34.95,35.05,53402,0
+NUMV.US,D,20220124,000000,34.62,35.36,33.9,35.28,56327,0
+NUMV.US,D,20220125,000000,34.96,35.33,34.25,35.02,102393,0
+NUMV.US,D,20220126,000000,35.45,35.65,34.44,34.74,50762,0
+NUMV.US,D,20220127,000000,35.07,35.35,34.3136,34.5341,24988,0
+NUMV.US,D,20220128,000000,34.62,35.11,34.2218,35.11,36593,0
+NUMV.US,D,20220131,000000,35.05,35.75,34.985,35.73,39157,0
+NUMV.US,D,20220201,000000,35.81,36.08,35.46,36.07,49061,0
+NUMV.US,D,20220202,000000,36.1,36.21,35.8792,36.18,385861,0
+NUMV.US,D,20220203,000000,36.03,36.03,35.52,35.55,124292,0
+NUMV.US,D,20220204,000000,35.51,35.66,35.02,35.38,39992,0
+NUMV.US,D,20220207,000000,35.53,35.71,35.3618,35.46,36557,0
+NUMV.US,D,20220208,000000,35.6,35.85,35.4,35.8,42387,0
+NUMV.US,D,20220209,000000,36.18,36.5178,36.18,36.47,104298,0
+NUMV.US,D,20220210,000000,36.07,36.56,35.66,35.79,158329,0
+NUMV.US,D,20220211,000000,35.9,36.14,35.34,35.51,40649,0
+NUMV.US,D,20220214,000000,35.59,35.66,35.01,35.18,36593,0
+NUMV.US,D,20220215,000000,35.58,35.8334,35.58,35.8,19824,0
+NUMV.US,D,20220216,000000,35.74,36.055,35.6992,35.96,43740,0
+NUMV.US,D,20220217,000000,35.88,35.88,35.24,35.31,25936,0
+NUMV.US,D,20220218,000000,35.31,35.56,35.03,35.16,38319,0
+NUMV.US,D,20220222,000000,35.2,35.25,34.59,34.73,49085,0
+NUMV.US,D,20220223,000000,35.04,35.04,34.14,34.17,59623,0
+NUMV.US,D,20220224,000000,33.58,34.43,33.26,34.42,93193,0
+NUMV.US,D,20220225,000000,34.54,35.52,34.53,35.5,101606,0
+NUMV.US,D,20220228,000000,35.04,35.57,34.97,35.36,232730,0
+NUMV.US,D,20220301,000000,35.36,35.4229,34.42,34.6,143936,0
+NUMV.US,D,20220302,000000,34.97,35.65,34.97,35.51,86092,0
+NUMV.US,D,20220303,000000,35.6962,35.8,35.35,35.63,33110,0
+NUMV.US,D,20220304,000000,35.42,35.42,34.99,35.36,37472,0
+NUMV.US,D,20220307,000000,35.38,35.38,34.42,34.43,52285,0
+NUMV.US,D,20220308,000000,34.46,34.97,34.16,34.18,52794,0
+NUMV.US,D,20220309,000000,34.77,35.05,34.76,34.82,66165,0
+NUMV.US,D,20220310,000000,34.6,34.81,34.41,34.8,55415,0
+NUMV.US,D,20220311,000000,35.04,35.09,34.47,34.4858,53394,0
+NUMV.US,D,20220314,000000,34.71,34.85,34.28,34.41,26038,0
+NUMV.US,D,20220315,000000,34.52,34.8,34.4037,34.75,41014,0
+NUMV.US,D,20220316,000000,35.1,35.42,34.76,35.33,62206,0
+NUMV.US,D,20220317,000000,35.23,35.74,35.205,35.73,61643,0
+NUMV.US,D,20220318,000000,35.615,36.02,35.49,36,58619,0
+NUMV.US,D,20220321,000000,36.14,36.32,35.8107,35.99,44529,0
+NUMV.US,D,20220322,000000,36.17,36.31,36.11,36.23,95559,0
+NUMV.US,D,20220323,000000,36.215,36.215,35.76,35.78,44338,0
+NUMV.US,D,20220324,000000,36.02,36.07,35.785,36.07,41662,0
+NUMV.US,D,20220325,000000,36.23,36.51,36.13,36.5,31146,0
+NUMV.US,D,20220328,000000,36.46,36.46,36.0725,36.37,45041,0
+NUMV.US,D,20220329,000000,36.64,36.9402,36.56,36.91,55028,0
+NUMV.US,D,20220330,000000,36.89,36.9034,36.49,36.64,35759,0
+NUMV.US,D,20220331,000000,36.63,36.6981,36.01,36.01,28908,0
+NUMV.US,D,20220401,000000,36.3042,36.3093,35.91,36.2,93776,0
+NUMV.US,D,20220404,000000,36.31,36.31,35.955,36.12,42170,0
+NUMV.US,D,20220405,000000,36.15,36.2985,35.65,35.72,69674,0
+NUMV.US,D,20220406,000000,35.6,35.81,35.46,35.69,37913,0
+NUMV.US,D,20220407,000000,35.81,35.81,35.29,35.68,54926,0
+NUMV.US,D,20220408,000000,35.82,36.04,35.65,35.87,44070,0
+NUMV.US,D,20220411,000000,35.84,35.9763,35.6801,35.75,18943,0
+NUMV.US,D,20220412,000000,35.98,36.11,35.57,35.62,32255,0
+NUMV.US,D,20220413,000000,35.705,35.99,35.61,35.99,52177,0
+NUMV.US,D,20220414,000000,35.91,36.1894,35.72,35.73,114406,0
+NUMV.US,D,20220418,000000,35.82,35.9288,35.6,35.75,28102,0
+NUMV.US,D,20220419,000000,35.84,36.43,35.84,36.38,34401,0
+NUMV.US,D,20220420,000000,36.56,36.82,36.524,36.67,53633,0
+NUMV.US,D,20220421,000000,36.93,36.93,36.0903,36.14,25865,0
+NUMV.US,D,20220422,000000,36,36.025,35.26,35.26,77302,0
+NUMV.US,D,20220425,000000,35,35.29,34.4299,35.2527,19254,0
+NUMV.US,D,20220426,000000,35.06,35.16,34.51,34.52,49961,0
+NUMV.US,D,20220427,000000,34.75,34.89,34.4701,34.55,49403,0
+NUMV.US,D,20220428,000000,34.81,35.23,34.35,35.1,106798,0
+NUMV.US,D,20220429,000000,35.04,35.0794,33.9139,33.9139,41002,0
+NUMV.US,D,20220502,000000,34.07,34.14,33.3,33.98,46137,0
+NUMV.US,D,20220503,000000,33.99,34.62,33.99,34.47,48989,0
+NUMV.US,D,20220504,000000,34.59,35.38,34.27,35.35,54089,0
+NUMV.US,D,20220505,000000,35.15,35.15,34,34.235,23618,0
+NUMV.US,D,20220506,000000,34.15,34.15,33.54,33.99,68058,0
+NUMV.US,D,20220509,000000,33.67,33.7199,33.1,33.1,18450,0
+NUMV.US,D,20220510,000000,33.52,33.52,32.49,32.87,82942,0
+NUMV.US,D,20220511,000000,32.8,33.5099,32.5488,32.5488,50199,0
+NUMV.US,D,20220512,000000,32.59,32.96,32.28,32.74,19433,0
+NUMV.US,D,20220513,000000,33.23,33.6281,33.22,33.51,54550,0
+NUMV.US,D,20220516,000000,33.54,33.69,33.295,33.5,20722,0
+NUMV.US,D,20220517,000000,34.045,34.28,33.8282,34.28,48464,0
+NUMV.US,D,20220518,000000,34.03,34.03,32.8455,32.8938,18256,0
+NUMV.US,D,20220519,000000,32.715,33.105,32.5954,32.73,17403,0
+NUMV.US,D,20220520,000000,33.15,33.15,32,32.67,18863,0
+NUMV.US,D,20220523,000000,33,33.31,32.8299,33.195,131179,0
+NUMV.US,D,20220524,000000,32.92,33.05,32.4,32.98,84591,0
+NUMV.US,D,20220525,000000,32.94,33.5801,32.73,33.45,144763,0
+NUMV.US,D,20220526,000000,33.72,34.19,33.72,34.06,142417,0
+NUMV.US,D,20220527,000000,34.32,34.7673,34.32,34.7673,44662,0
+NUMV.US,D,20220531,000000,34.57,34.72,34.2868,34.46,21343,0
+NUMV.US,D,20220601,000000,34.65,34.65,33.71,34.095,112082,0
+NUMV.US,D,20220602,000000,34.22,34.6,33.9747,34.58,14495,0
+NUMV.US,D,20220603,000000,34.39,34.4,34.14,34.2,28033,0
+NUMV.US,D,20220606,000000,34.64,34.64,34.27,34.35,21135,0
+NUMV.US,D,20220607,000000,34.08,34.63,34.07,34.61,45746,0
+NUMV.US,D,20220608,000000,34.36,34.43,33.95,33.98,65384,0
+NUMV.US,D,20220609,000000,33.97,33.97,33.174,33.2,89539,0
+NUMV.US,D,20220610,000000,32.76,32.76,32.25,32.25,33050,0
+NUMV.US,D,20220613,000000,31.64,31.64,30.68,30.81,62203,0
+NUMV.US,D,20220614,000000,31.04,31.08,30.4273,30.65,73147,0
+NUMV.US,D,20220615,000000,30.9,31.31,30.5226,30.93,55400,0
+NUMV.US,D,20220616,000000,30.35,30.35,29.5561,29.7,29173,0
+NUMV.US,D,20220617,000000,29.85,30.0299,29.5,29.81,34673,0
+NUMV.US,D,20220621,000000,30.32,30.4376,30.0908,30.2787,33679,0
+NUMV.US,D,20220622,000000,29.97,30.4956,29.8539,30.26,52360,0
+NUMV.US,D,20220623,000000,30.31,30.4144,30,30.35,39915,0
+NUMV.US,D,20220624,000000,30.71,31.405,30.6993,31.39,25258,0
+NUMV.US,D,20220627,000000,31.58,31.6297,31.31,31.47,100343,0
+NUMV.US,D,20220628,000000,31.72,31.93,31.05,31.05,92816,0
+NUMV.US,D,20220629,000000,31.195,31.195,30.6701,30.8884,32874,0
+NUMV.US,D,20220630,000000,30.6,30.93,30.31,30.63,52402,0
+NUMV.US,D,20220701,000000,30.65,31.1208,30.44,31.08,83372,0
+NUMV.US,D,20220705,000000,30.495,30.95,30.24,30.95,37196,0
+NUMV.US,D,20220706,000000,30.96,31.1499,30.6691,30.95,41079,0
+NUMV.US,D,20220707,000000,31.22,31.4383,31.16,31.36,48012,0
+NUMV.US,D,20220708,000000,31.38,31.425,31.09,31.17,27720,0
+NUMV.US,D,20220711,000000,31.03,31.11,30.88,30.9361,42545,0
+NUMV.US,D,20220712,000000,30.9,31.2999,30.81,30.89,37573,0
+NUMV.US,D,20220713,000000,30.48,30.91,30.3413,30.73,65628,0
+NUMV.US,D,20220714,000000,30.22,30.44,30.07,30.41,21837,0
+NUMV.US,D,20220715,000000,30.82,31,30.54,30.9744,35569,0
+NUMV.US,D,20220718,000000,31.34,31.34,30.86,30.94,30772,0
+NUMV.US,D,20220719,000000,31.28,31.83,31.2799,31.82,78017,0
+NUMV.US,D,20220720,000000,31.84,32.04,31.6994,32.02,17360,0
+NUMV.US,D,20220721,000000,31.97,32.2,31.79,32.2,18363,0
+NUMV.US,D,20220722,000000,32.2681,32.2681,31.7501,31.92,33838,0
+NUMV.US,D,20220725,000000,32.11,32.2166,31.9091,32.14,27322,0
+NUMV.US,D,20220726,000000,32.08,32.08,31.81,31.91,42277,0
+NUMV.US,D,20220727,000000,32.16,32.49,31.91,32.4301,64051,0
+NUMV.US,D,20220728,000000,32.6,32.89,32.22,32.87,23334,0
+NUMV.US,D,20220729,000000,32.97,33.36,32.9096,33.296,72585,0
+NUMV.US,D,20220801,000000,33.02,33.25,32.9593,33.18,56725,0
+NUMV.US,D,20220802,000000,33.12,33.27,32.85,32.86,35814,0
+NUMV.US,D,20220803,000000,33.17,33.25,32.97,33.15,32233,0
+NUMV.US,D,20220804,000000,33.06,33.15,32.91,32.92,47146,0
+NUMV.US,D,20220805,000000,32.77,32.96,32.74,32.96,41841,0
+NUMV.US,D,20220808,000000,33.235,33.48,33.18,33.2116,10933,0
+NUMV.US,D,20220809,000000,33.2,33.2,32.99,33.096,29844,0
+NUMV.US,D,20220810,000000,33.6,33.91,33.6,33.81,83335,0
+NUMV.US,D,20220811,000000,34.12,34.43,34.0413,34.11,25571,0
+NUMV.US,D,20220812,000000,34.35,34.6522,34.2,34.6522,28639,0
+NUMV.US,D,20220815,000000,34.45,34.68,34.4,34.67,25169,0
+NUMV.US,D,20220816,000000,34.715,34.96,34.58,34.85,57131,0
+NUMV.US,D,20220817,000000,34.5,34.6686,34.315,34.49,24333,0
+NUMV.US,D,20220818,000000,34.64,34.6599,34.48,34.6,24524,0
+NUMV.US,D,20220819,000000,34.345,34.345,34.06,34.16,143924,0
+NUMV.US,D,20220822,000000,33.86,33.86,33.35,33.39,26610,0
+NUMV.US,D,20220823,000000,33.605,33.691,33.33,33.41,115325,0
+NUMV.US,D,20220824,000000,33.37,33.62,33.34,33.53,16349,0
+NUMV.US,D,20220825,000000,33.71,33.9869,33.6893,33.9869,27602,0
+NUMV.US,D,20220826,000000,34.13,34.13,33,33.015,18838,0
+NUMV.US,D,20220829,000000,32.83,33.01,32.729,32.77,26600,0
+NUMV.US,D,20220830,000000,32.89,32.89,32.2786,32.37,46886,0
+NUMV.US,D,20220831,000000,32.48,32.48,32.075,32.14,61978,0
+NUMV.US,D,20220901,000000,31.8999,32.01,31.575,32.01,30433,0
+NUMV.US,D,20220902,000000,32.39,32.53,31.82,31.83,26817,0
+NUMV.US,D,20220906,000000,32.05,32.05,31.5,31.6599,33955,0
+NUMV.US,D,20220907,000000,31.6,32.33,31.6,32.26,30885,0
+NUMV.US,D,20220908,000000,32.12,32.5385,32.0286,32.5385,21285,0
+NUMV.US,D,20220909,000000,32.72,33.1199,32.72,33.05,43136,0
+NUMV.US,D,20220912,000000,33.23,33.4063,33.19,33.2936,24453,0
+NUMV.US,D,20220913,000000,32.77,32.77,31.97,32.09,33674,0
+NUMV.US,D,20220914,000000,32.2,32.2,31.6708,31.908,32947,0
+NUMV.US,D,20220915,000000,31.96,32.14,31.59,31.63,20892,0
+NUMV.US,D,20220916,000000,31.48,31.48,30.93,31.22,99767,0
+NUMV.US,D,20220919,000000,31.01,31.569,31.01,31.56,22419,0
+NUMV.US,D,20220920,000000,31.4,31.4,30.68,30.86,23351,0
+NUMV.US,D,20220921,000000,31.03,31.33,30.43,30.45,36485,0
+NUMV.US,D,20220922,000000,30.6,30.6,29.94,29.96,43548,0
+NUMV.US,D,20220923,000000,29.61,29.61,28.99,29.34,32230,0
+NUMV.US,D,20220926,000000,29.3,29.3333,28.61,28.68,31304,0
+NUMV.US,D,20220927,000000,29.03,29.15,28.39,28.57,52019,0
+NUMV.US,D,20220928,000000,28.86,29.42,28.7916,29.28,82742,0
+NUMV.US,D,20220929,000000,29.01,29.01,28.36,28.54,45434,0
+NUMV.US,D,20220930,000000,28.63,28.92,28.33,28.38,162287,0
+NUMV.US,D,20221003,000000,28.86,29.36,28.62,29.21,133721,0
+NUMV.US,D,20221004,000000,29.68,30.24,29.68,30.24,63196,0
+NUMV.US,D,20221005,000000,29.76,30.0874,29.5,29.87,68869,0
+NUMV.US,D,20221006,000000,29.83,29.85,29.475,29.52,119222,0
+NUMV.US,D,20221007,000000,29.32,29.32,28.6701,28.81,67954,0
+NUMV.US,D,20221010,000000,28.94,28.9797,28.55,28.67,32165,0
+NUMV.US,D,20221011,000000,28.53,29.065,28.4191,28.727,119749,0
+NUMV.US,D,20221012,000000,28.75,28.75,28.43,28.44,43331,0
+NUMV.US,D,20221013,000000,27.99,29.2799,27.7708,29.2012,27339,0
+NUMV.US,D,20221014,000000,29.48,29.48,28.465,28.52,51937,0
+NUMV.US,D,20221017,000000,29.04,29.29,29.04,29.2,109566,0
+NUMV.US,D,20221018,000000,29.68,29.89,29.4049,29.67,33503,0
+NUMV.US,D,20221019,000000,29.51,29.5573,29.0301,29.18,31748,0
+NUMV.US,D,20221020,000000,29.2,29.4945,28.7405,28.83,27351,0
+NUMV.US,D,20221021,000000,28.82,29.41,28.6965,29.35,21077,0
+NUMV.US,D,20221024,000000,29.47,29.7799,29.3972,29.76,71438,0
+NUMV.US,D,20221025,000000,29.77,30.47,29.77,30.47,54572,0
+NUMV.US,D,20221026,000000,30.48,30.79,30.48,30.52,33453,0
+NUMV.US,D,20221027,000000,30.66,31.01,30.56,30.63,22468,0
+NUMV.US,D,20221028,000000,30.62,31.25,30.62,31.22,124499,0
+NUMV.US,D,20221031,000000,31.135,31.27,31.02,31.1,34894,0
+NUMV.US,D,20221101,000000,31.34,31.34,30.9901,31.15,30172,0
+NUMV.US,D,20221102,000000,31.13,31.3919,30.34,30.35,55147,0
+NUMV.US,D,20221103,000000,30.07,30.26,29.72,30.09,42354,0
+NUMV.US,D,20221104,000000,30.47,30.72,30.1291,30.65,29762,0
+NUMV.US,D,20221107,000000,30.83,31.02,30.61,30.99,59161,0
+NUMV.US,D,20221108,000000,31.23,31.4976,30.92,31.19,344213,0
+NUMV.US,D,20221109,000000,31.1,31.11,30.4665,30.55,77066,0
+NUMV.US,D,20221110,000000,31.51,32.31,31.51,32.27,66759,0
+NUMV.US,D,20221111,000000,32.51,32.73,32.374,32.61,163070,0
+NUMV.US,D,20221114,000000,32.53,32.6,32.08,32.1,45868,0
+NUMV.US,D,20221115,000000,32.54,32.625,32.2,32.44,54340,0
+NUMV.US,D,20221116,000000,32.38,32.38,31.92,32,34080,0
+NUMV.US,D,20221117,000000,31.52,31.75,31.36,31.75,25132,0
+NUMV.US,D,20221118,000000,32.0798,32.108,31.77,32.04,27466,0
+NUMV.US,D,20221121,000000,32,32.1327,31.86,32.12,42410,0
+NUMV.US,D,20221122,000000,32.43,32.598,32.335,32.58,51040,0
+NUMV.US,D,20221123,000000,32.6,32.72,32.495,32.66,85543,0
+NUMV.US,D,20221125,000000,32.78,32.8496,32.7339,32.78,13816,0
+NUMV.US,D,20221128,000000,32.59,32.59,32.15,32.1887,24121,0
+NUMV.US,D,20221129,000000,32.2,32.49,32.2,32.42,32367,0
+NUMV.US,D,20221130,000000,32.55,33.09,32.07,33.09,66027,0
+NUMV.US,D,20221201,000000,33.29,33.33,32.995,33.1,24598,0
+NUMV.US,D,20221202,000000,32.72,33.135,32.72,33.05,43913,0
+NUMV.US,D,20221205,000000,33.5,33.5,32.18,32.28,96484,0
+NUMV.US,D,20221206,000000,32.34,32.34,31.775,31.96,40417,0
+NUMV.US,D,20221207,000000,32.005,32.1605,31.87,31.96,112687,0
+NUMV.US,D,20221208,000000,32.16,32.28,32.0299,32.125,45948,0
+NUMV.US,D,20221209,000000,32.16,32.2332,31.92,31.95,40868,0
+NUMV.US,D,20221212,000000,32.07,32.43,31.88,32.42,46214,0
+NUMV.US,D,20221213,000000,33.17,33.2749,32.44,32.68,36829,0
+NUMV.US,D,20221214,000000,32.57,32.84,32.28,32.42,44242,0
+NUMV.US,D,20221215,000000,30.2,30.37,29.95,30.05,53932,0
+NUMV.US,D,20221216,000000,29.66,29.75,29.395,29.6,28115,0
+NUMV.US,D,20221219,000000,29.63,29.76,29.215,29.37,126978,0
+NUMV.US,D,20221220,000000,29.415,29.53,29.27,29.44,113675,0
+NUMV.US,D,20221221,000000,29.72,29.935,29.6704,29.86,71396,0
+NUMV.US,D,20221222,000000,29.5,29.56,29.035,29.56,84422,0
+NUMV.US,D,20221223,000000,29.6,29.8,29.4945,29.78,55717,0
+NUMV.US,D,20221227,000000,29.78,29.9306,29.7,29.89,64338,0
+NUMV.US,D,20221228,000000,29.89,29.96,29.4096,29.42,55833,0
+NUMV.US,D,20221229,000000,29.55,30.015,29.5282,29.93,50915,0
+NUMV.US,D,20221230,000000,29.64,29.81,29.5,29.75,56285,0
+NUMV.US,D,20230103,000000,30.03,30.06,29.4621,29.71,52458,0
+NUMV.US,D,20230104,000000,30.03,30.3149,29.9558,30.22,46501,0
+NUMV.US,D,20230105,000000,30.125,30.125,29.8001,29.91,37909,0
+NUMV.US,D,20230106,000000,30.24,30.78,30.17,30.7,28714,0
+NUMV.US,D,20230109,000000,30.91,31.0226,30.6908,30.7,35681,0
+NUMV.US,D,20230110,000000,30.67,30.895,30.51,30.89,65685,0
+NUMV.US,D,20230111,000000,31.09,31.3,31.06,31.295,25198,0
+NUMV.US,D,20230112,000000,31.42,31.55,31.22,31.46,40031,0
+NUMV.US,D,20230113,000000,31.12,31.51,31.08,31.45,31439,0
+NUMV.US,D,20230117,000000,31.37,31.56,31.34,31.41,36620,0
+NUMV.US,D,20230118,000000,31.505,31.57,30.82,30.82,66339,0
+NUMV.US,D,20230119,000000,30.7,30.7,30.35,30.42,144128,0
+NUMV.US,D,20230120,000000,30.64,31.09,30.5,31.09,50300,0
+NUMV.US,D,20230123,000000,31.05,31.455,31.05,31.37,35695,0
+NUMV.US,D,20230124,000000,31.2,31.48,31.08,31.3,37618,0
+NUMV.US,D,20230125,000000,31.09,31.36,30.87,31.3552,47955,0
+NUMV.US,D,20230126,000000,31.575,31.575,31.29,31.5559,20046,0
+NUMV.US,D,20230127,000000,31.55,31.78,31.48,31.65,48340,0
+NUMV.US,D,20230130,000000,31.44,31.68,31.36,31.37,76118,0
+NUMV.US,D,20230131,000000,31.55,32.05,31.47,32.04,30409,0
+NUMV.US,D,20230201,000000,31.93,32.63,31.79,32.42,48965,0
+NUMV.US,D,20230202,000000,32.67,33.07,32.6444,32.94,24870,0
+NUMV.US,D,20230203,000000,32.72,32.83,32.5757,32.67,35710,0
+NUMV.US,D,20230206,000000,32.5,32.5,32.2,32.28,121265,0
+NUMV.US,D,20230207,000000,32.17,32.53,31.9741,32.46,38528,0
+NUMV.US,D,20230208,000000,32.31,32.3641,32.06,32.12,32545,0
+NUMV.US,D,20230209,000000,32.22,32.26,31.62,31.7,25229,0
+NUMV.US,D,20230210,000000,31.66,31.88,31.63,31.8799,27726,0
+NUMV.US,D,20230213,000000,31.93,32.22,31.8,32.19,21491,0
+NUMV.US,D,20230214,000000,32.16,32.33,31.8246,32.05,36665,0
+NUMV.US,D,20230215,000000,31.92,32.15,31.82,32.15,33224,0
+NUMV.US,D,20230216,000000,31.8,32.11,31.69,31.84,34594,0
+NUMV.US,D,20230217,000000,31.7,31.73,31.5234,31.7055,18326,0
+NUMV.US,D,20230221,000000,31.47,31.47,30.91,30.96,41365,0
+NUMV.US,D,20230222,000000,31.06,31.21,30.87,30.98,37862,0
+NUMV.US,D,20230223,000000,31.24,31.29,30.835,31.14,21998,0
+NUMV.US,D,20230224,000000,30.89,30.995,30.68,30.94,45304,0
+NUMV.US,D,20230227,000000,31.13,31.3199,30.84,30.95,32542,0
+NUMV.US,D,20230228,000000,30.925,31.09,30.83,30.83,29564,0
+NUMV.US,D,20230301,000000,30.83,30.83,30.58,30.69,39468,0
+NUMV.US,D,20230302,000000,30.52,30.83,30.36,30.77,72115,0
+NUMV.US,D,20230303,000000,30.96,31.2174,30.83,31.15,37786,0
+NUMV.US,D,20230306,000000,31.27,31.3,30.92,30.98,34577,0
+NUMV.US,D,20230307,000000,30.89,30.97,30.35,30.35,81878,0
+NUMV.US,D,20230308,000000,30.31,30.53,30.2657,30.45,56266,0
+NUMV.US,D,20230309,000000,30.31,30.32,29.3,29.31,21733,0
+NUMV.US,D,20230310,000000,29.03,29.07,28.095,28.17,49553,0
+NUMV.US,D,20230313,000000,27.53,27.8333,27.27,27.53,55913,0
+NUMV.US,D,20230314,000000,28.33,28.34,27.68,27.96,20657,0
+NUMV.US,D,20230315,000000,27.44,27.44,27.08,27.4,45211,0
+NUMV.US,D,20230316,000000,27.1,27.7448,27.01,27.7,61950,0
+NUMV.US,D,20230317,000000,27.5,27.5,26.99,27.04,90130,0
+NUMV.US,D,20230320,000000,27.23,27.57,27.23,27.42,57533,0
+NUMV.US,D,20230321,000000,27.85,27.96,27.76,27.91,74610,0
+NUMV.US,D,20230322,000000,27.93,27.96,27.22,27.22,39222,0
+NUMV.US,D,20230323,000000,27.31,27.56,26.79,26.97,86153,0
+NUMV.US,D,20230324,000000,26.84,27.34,26.7236,27.3,62907,0
+NUMV.US,D,20230327,000000,27.69,27.72,27.4119,27.55,59527,0
+NUMV.US,D,20230328,000000,27.47,27.71,27.47,27.68,45373,0
+NUMV.US,D,20230329,000000,27.98,28.16,27.915,28.09,72345,0
+NUMV.US,D,20230330,000000,28.39,28.39,28.15,28.27,95229,0
+NUMV.US,D,20230331,000000,28.44,28.7,28.35,28.6999,196948,0
+NUMV.US,D,20230403,000000,28.79,28.82,28.52,28.64,47147,0
+NUMV.US,D,20230404,000000,28.64,28.7,28.0942,28.23,69356,0
+NUMV.US,D,20230405,000000,28.17,28.2538,28.0601,28.17,78588,0
+NUMV.US,D,20230406,000000,28.25,28.28,28.1,28.25,42156,0
+NUMV.US,D,20230410,000000,28.11,28.41,28.11,28.4,44192,0
+NUMV.US,D,20230411,000000,28.53,28.84,28.53,28.72,45248,0
+NUMV.US,D,20230412,000000,28.9,28.9,28.51,28.53,68361,0
+NUMV.US,D,20230413,000000,28.63,28.6984,28.4,28.65,27954,0
+NUMV.US,D,20230414,000000,28.67,28.74,28.34,28.44,56503,0
+NUMV.US,D,20230417,000000,28.42,28.75,28.42,28.72,72129,0
+NUMV.US,D,20230418,000000,28.81,28.81,28.6215,28.7255,65475,0
+NUMV.US,D,20230419,000000,28.65,28.82,28.57,28.79,23419,0
+NUMV.US,D,20230420,000000,28.57,28.77,28.57,28.65,58146,0
+NUMV.US,D,20230421,000000,28.76,28.76,28.5532,28.67,69561,0
+NUMV.US,D,20230424,000000,28.67,28.72,28.592,28.72,28979,0
+NUMV.US,D,20230425,000000,28.53,28.555,28.28,28.29,53911,0
+NUMV.US,D,20230426,000000,28.23,28.32,27.99,28.04,31921,0
+NUMV.US,D,20230427,000000,28.09,28.55,28.09,28.55,44246,0
+NUMV.US,D,20230428,000000,28.49,28.85,28.49,28.82,32903,0
+NUMV.US,D,20230501,000000,28.79,28.96,28.74,28.76,50753,0
+NUMV.US,D,20230502,000000,28.68,28.68,27.95,28.27,40592,0
+NUMV.US,D,20230503,000000,28.38,28.62,28.24,28.24,26674,0
+NUMV.US,D,20230504,000000,28.11,28.1181,27.82,27.94,92774,0
+NUMV.US,D,20230505,000000,28.28,28.5,28.27,28.42,45358,0
+NUMV.US,D,20230508,000000,28.55,28.55,28.26,28.3121,30384,0
+NUMV.US,D,20230509,000000,28.2,28.28,28.11,28.22,43689,0
+NUMV.US,D,20230510,000000,28.48,28.48,27.93,28.21,49781,0
+NUMV.US,D,20230511,000000,28.04,28.0991,27.91,28.02,66032,0
+NUMV.US,D,20230512,000000,28.13,28.1892,27.8746,28.07,83970,0
+NUMV.US,D,20230515,000000,28.13,28.2178,28,28.19,22182,0
+NUMV.US,D,20230516,000000,28.02,28.0398,27.72,27.72,192993,0
+NUMV.US,D,20230517,000000,27.87,28.15,27.74,28.11,47901,0
+NUMV.US,D,20230518,000000,28.09,28.3,27.99,28.29,31314,0
+NUMV.US,D,20230519,000000,28.36,28.42,28,28.1669,497390,0
+NUMV.US,D,20230522,000000,28.2,28.33,28.07,28.2157,47665,0
+NUMV.US,D,20230523,000000,28.2,28.315,28.0507,28.0539,49773,0
+NUMV.US,D,20230524,000000,27.91,27.91,27.64,27.68,61486,0
+NUMV.US,D,20230525,000000,27.69,27.69,27.391,27.57,60279,0
+NUMV.US,D,20230526,000000,27.71,27.81,27.5878,27.808,42534,0
+NUMV.US,D,20230530,000000,27.9,27.9,27.69,27.81,57682,0
+NUMV.US,D,20230531,000000,27.64,27.64,27.38,27.52,36387,0
+NUMV.US,D,20230601,000000,27.61,27.7093,27.32,27.65,56453,0
+NUMV.US,D,20230602,000000,27.92,28.4,27.9181,28.34,41254,0
+NUMV.US,D,20230605,000000,28.4,28.4,28.16,28.26,33342,0
+NUMV.US,D,20230606,000000,28.17,28.61,28.17,28.57,35758,0
+NUMV.US,D,20230607,000000,28.7,28.96,28.58,28.9339,31656,0
+NUMV.US,D,20230608,000000,28.87,28.9,28.68,28.865,29926,0
+NUMV.US,D,20230609,000000,28.83,28.87,28.7,28.78,27710,0
+NUMV.US,D,20230612,000000,28.75,28.89,28.6501,28.8407,43459,0
+NUMV.US,D,20230613,000000,28.99,29.18,28.84,29.16,34065,0
+NUMV.US,D,20230614,000000,29.29,29.334,28.98,29.07,35111,0
+NUMV.US,D,20230615,000000,29.04,29.34,29.02,29.3,38113,0
+NUMV.US,D,20230616,000000,29.37,29.3991,29.1799,29.22,25515,0
+NUMV.US,D,20230620,000000,29.08,29.09,28.86,28.91,28821,0
+NUMV.US,D,20230621,000000,28.88,28.98,28.765,28.86,31554,0
+NUMV.US,D,20230622,000000,28.88,28.88,28.66,28.68,25882,0
+NUMV.US,D,20230623,000000,28.56,28.6,28.408,28.4593,20853,0
+NUMV.US,D,20230626,000000,28.53,28.82,28.53,28.78,49983,0
+NUMV.US,D,20230627,000000,28.9,29.23,28.8195,29.19,59787,0
+NUMV.US,D,20230628,000000,29.22,29.22,28.9799,29.06,28606,0
+NUMV.US,D,20230629,000000,29.03,29.37,29.02,29.37,97875,0
+NUMV.US,D,20230630,000000,29.5,29.659,29.48,29.63,20941,0
+NUMV.US,D,20230703,000000,29.64,29.8059,29.64,29.78,7775,0
+NUMV.US,D,20230705,000000,29.63,29.6927,29.51,29.57,87402,0
+NUMV.US,D,20230706,000000,29.3099,29.32,29.05,29.32,34063,0
+NUMV.US,D,20230707,000000,29.25,29.7597,29.25,29.52,56965,0
+NUMV.US,D,20230710,000000,29.55,29.78,29.55,29.7452,19356,0
+NUMV.US,D,20230711,000000,29.91,30.14,29.86,30.1197,17923,0
+NUMV.US,D,20230712,000000,30.36,30.4,30.2375,30.2375,35362,0
+NUMV.US,D,20230713,000000,30.35,30.4599,30.265,30.4317,21412,0
+NUMV.US,D,20230714,000000,30.47,30.47,30.045,30.13,19750,0
+NUMV.US,D,20230717,000000,30.16,30.35,30.0869,30.28,22150,0
+NUMV.US,D,20230718,000000,30.34,30.5757,30.33,30.4943,38650,0
+NUMV.US,D,20230719,000000,30.595,30.71,30.555,30.6716,20830,0
+NUMV.US,D,20230720,000000,30.62,30.76,30.44,30.76,31566,0
+NUMV.US,D,20230721,000000,30.85,30.85,30.54,30.7227,17489,0
+NUMV.US,D,20230724,000000,30.7,30.86,30.6942,30.7667,18405,0
+NUMV.US,D,20230725,000000,30.67,30.7995,30.65,30.67,34360,0
+NUMV.US,D,20230726,000000,30.72,30.8591,30.7101,30.84,16575,0
+NUMV.US,D,20230727,000000,30.96,30.96,30.49,30.51,31186,0
+NUMV.US,D,20230728,000000,30.77,30.8,30.54,30.68,30049,0
+NUMV.US,D,20230731,000000,30.73,30.88,30.685,30.77,23221,0
+NUMV.US,D,20230801,000000,30.71,30.7598,30.6101,30.71,69168,0
+NUMV.US,D,20230802,000000,30.57,30.64,30.47,30.51,40545,0
+NUMV.US,D,20230803,000000,30.39,30.4954,30.2601,30.44,20017,0
+NUMV.US,D,20230804,000000,30.52,30.6851,30.33,30.34,20495,0
+NUMV.US,D,20230807,000000,30.49,30.67,30.49,30.64,43585,0
+NUMV.US,D,20230808,000000,30.34,30.6,30.23,30.57,22347,0
+NUMV.US,D,20230809,000000,30.62,30.69,30.5,30.5,43178,0
+NUMV.US,D,20230810,000000,30.69,30.78,30.33,30.38,31021,0
+NUMV.US,D,20230811,000000,30.36,30.489,30.32,30.45,15655,0
+NUMV.US,D,20230814,000000,30.37,30.3999,30.2499,30.37,11379,0
+NUMV.US,D,20230815,000000,30.23,30.23,29.925,29.925,73241,0
+NUMV.US,D,20230816,000000,30,30,29.7,29.71,33323,0
+NUMV.US,D,20230817,000000,29.82,29.82,29.4,29.4,35117,0
+NUMV.US,D,20230818,000000,29.3,29.53,29.3,29.49,24561,0
+NUMV.US,D,20230821,000000,29.455,29.485,29.2219,29.36,19920,0
+NUMV.US,D,20230822,000000,29.46,29.52,29.23,29.26,111806,0
+NUMV.US,D,20230823,000000,29.3,29.5399,29.2815,29.52,14183,0
+NUMV.US,D,20230824,000000,29.58,29.6217,29.33,29.33,17226,0
+NUMV.US,D,20230825,000000,29.42,29.5489,29.24,29.42,18983,0
+NUMV.US,D,20230828,000000,29.59,29.7898,29.59,29.685,32640,0
+NUMV.US,D,20230829,000000,29.66,30.04,29.66,30.02,34838,0
+NUMV.US,D,20230830,000000,29.97,30.2046,29.97,30.14,26447,0
+NUMV.US,D,20230831,000000,30.2,30.2883,30.1,30.1,17636,0
+NUMV.US,D,20230901,000000,30.29,30.4,30.1927,30.24,40722,0
+NUMV.US,D,20230905,000000,30.18,30.18,29.8,29.8,21449,0
+NUMV.US,D,20230906,000000,29.8,29.805,29.5601,29.72,26425,0
+NUMV.US,D,20230907,000000,29.62,29.66,29.505,29.55,24911,0
+NUMV.US,D,20230908,000000,29.6,29.6115,29.51,29.54,24276,0
+NUMV.US,D,20230911,000000,29.72,29.72,29.575,29.59,20475,0
+NUMV.US,D,20230912,000000,29.57,29.685,29.57,29.63,28952,0
+NUMV.US,D,20230913,000000,29.69,29.69,29.34,29.37,22306,0
+NUMV.US,D,20230914,000000,29.57,29.78,29.57,29.76,20204,0
+NUMV.US,D,20230915,000000,29.69,29.7196,29.5001,29.54,27020,0
+NUMV.US,D,20230918,000000,29.57,29.59,29.3907,29.43,19161,0
+NUMV.US,D,20230919,000000,29.465,29.58,29.34,29.43,34235,0
+NUMV.US,D,20230920,000000,29.55,29.7384,29.35,29.37,37341,0
+NUMV.US,D,20230921,000000,29.145,29.15,28.76,28.76,33394,0
+NUMV.US,D,20230922,000000,28.85,28.8789,28.63,28.64,28840,0
+NUMV.US,D,20230925,000000,28.58,28.7599,28.5515,28.72,25064,0
+NUMV.US,D,20230926,000000,28.61,28.61,28.2801,28.29,24810,0
+NUMV.US,D,20230927,000000,28.43,28.4799,28.175,28.28,33994,0
+NUMV.US,D,20230928,000000,28.34,28.66,28.34,28.53,48960,0
+NUMV.US,D,20230929,000000,28.785,28.785,28.3341,28.43,37464,0
+NUMV.US,D,20231002,000000,28.33,28.33,27.82,27.92,84208,0
+NUMV.US,D,20231003,000000,27.76,27.76,27.45,27.55,79906,0
+NUMV.US,D,20231004,000000,27.6,27.73,27.31,27.7,68041,0
+NUMV.US,D,20231005,000000,27.72,27.75,27.495,27.6,57185,0
+NUMV.US,D,20231006,000000,27.51,27.8799,27.46,27.8,55583,0
+NUMV.US,D,20231009,000000,27.68,28.01,27.61,27.97,22421,0
+NUMV.US,D,20231010,000000,28.02,28.4111,28.02,28.22,25111,0
+NUMV.US,D,20231011,000000,28.36,28.3998,28.1121,28.34,34399,0
+NUMV.US,D,20231012,000000,28.35,28.35,27.7307,27.89,18719,0
+NUMV.US,D,20231013,000000,28.02,28.02,27.72,27.82,20704,0
+NUMV.US,D,20231016,000000,27.9615,28.265,27.88,28.21,43871,0
+NUMV.US,D,20231017,000000,28.09,28.6199,28.09,28.46,27508,0
+NUMV.US,D,20231018,000000,28.28,28.28,27.92,27.92,19328,0
+NUMV.US,D,20231019,000000,27.89,27.96,27.49,27.51,22545,0
+NUMV.US,D,20231020,000000,27.41,27.4383,27.15,27.15,29301,0
+NUMV.US,D,20231023,000000,27.0183,27.2499,26.93,26.94,39905,0
+NUMV.US,D,20231024,000000,27.07,27.085,26.8843,27.01,22774,0
+NUMV.US,D,20231025,000000,26.84,26.87,26.68,26.73,81892,0
+NUMV.US,D,20231026,000000,26.72,27.03,26.72,26.84,34388,0
+NUMV.US,D,20231027,000000,26.93,26.93,26.37,26.41,58187,0
+NUMV.US,D,20231030,000000,26.65,26.7247,26.415,26.62,48829,0
+NUMV.US,D,20231031,000000,26.67,26.8743,26.67,26.84,49808,0
+NUMV.US,D,20231101,000000,26.89,27.135,26.81,27.11,24582,0
+NUMV.US,D,20231102,000000,27.32,27.74,27.32,27.72,39177,0
+NUMV.US,D,20231103,000000,28.1,28.41,28.1,28.27,46883,0
+NUMV.US,D,20231106,000000,28.26,28.26,27.97,28.03,46252,0
+NUMV.US,D,20231107,000000,28.02,28.02,27.895,27.91,36393,0
+NUMV.US,D,20231108,000000,27.95,27.95,27.6952,27.83,42185,0
+NUMV.US,D,20231109,000000,27.92,27.93,27.58,27.58,36346,0
+NUMV.US,D,20231110,000000,27.73,27.87,27.58,27.85,43584,0
+NUMV.US,D,20231113,000000,27.74,27.8699,27.68,27.8,30050,0
+NUMV.US,D,20231114,000000,28.32,28.8755,28.32,28.745,49420,0
+NUMV.US,D,20231115,000000,28.8,29.09,28.8,28.85,25017,0
+NUMV.US,D,20231116,000000,28.87,28.8991,28.63,28.73,46784,0
+NUMV.US,D,20231117,000000,28.86,28.94,28.82,28.93,25488,0
+NUMV.US,D,20231120,000000,28.94,29.02,28.75,28.96,55797,0
+NUMV.US,D,20231121,000000,28.98,28.9941,28.8899,28.8992,45238,0
+NUMV.US,D,20231122,000000,29,29.0915,28.96,29.03,117564,0
+NUMV.US,D,20231124,000000,29.09,29.13,29.08,29.11,37410,0
+NUMV.US,D,20231127,000000,29.04,29.115,29,29.07,60625,0
+NUMV.US,D,20231128,000000,29.05,29.2275,28.955,29.09,36900,0
+NUMV.US,D,20231129,000000,29.24,29.455,29.24,29.26,88925,0
+NUMV.US,D,20231130,000000,29.36,29.62,29.29,29.59,90894,0
+NUMV.US,D,20231201,000000,29.57,30.19,29.57,30.17,36437,0
+NUMV.US,D,20231204,000000,30.03,30.31,30.03,30.25,50521,0
+NUMV.US,D,20231205,000000,30.14,30.19,29.9,29.98,57300,0
+NUMV.US,D,20231206,000000,30.13,30.3704,29.99,30,22292,0
+NUMV.US,D,20231207,000000,30.08,30.17,29.9603,30.14,40743,0
+NUMV.US,D,20231208,000000,30.16,30.3853,30.16,30.31,39361,0
+NUMV.US,D,20231211,000000,30.28,30.49,30.28,30.49,104914,0
+NUMV.US,D,20231212,000000,30.49,30.515,30.37,30.45,37902,0
+NUMV.US,D,20231213,000000,30.46,31.245,30.3767,31.2409,26283,0
+NUMV.US,D,20231214,000000,30.87,31.4401,30.87,31.34,32248,0
+NUMV.US,D,20231215,000000,31.35,31.35,31.0399,31.09,26602,0
+NUMV.US,D,20231218,000000,31.09,31.18,31,31.07,59957,0
+NUMV.US,D,20231219,000000,31.2,31.42,31.2,31.41,45714,0
+NUMV.US,D,20231220,000000,31.36,31.4618,30.88,30.88,60115,0
+NUMV.US,D,20231221,000000,31.11,31.27,31.04,31.26,52984,0
+NUMV.US,D,20231222,000000,31.4,31.48,31.28,31.39,37957,0
+NUMV.US,D,20231226,000000,31.4,31.6675,31.39,31.6,25860,0
+NUMV.US,D,20231227,000000,31.6,31.7052,31.55,31.66,35893,0
+NUMV.US,D,20231228,000000,31.62,31.74,31.59,31.72,37118,0
+NUMV.US,D,20231229,000000,31.64,31.709,31.4403,31.54,49814,0
+NUMV.US,D,20240102,000000,31.39,31.67,31.375,31.51,38026,0
+NUMV.US,D,20240103,000000,31.31,31.31,30.94,30.94,22018,0
+NUMV.US,D,20240104,000000,30.965,31.1032,30.87,30.87,36145,0
+NUMV.US,D,20240105,000000,30.82,31.1957,30.82,31.05,18367,0
+NUMV.US,D,20240108,000000,31,31.37,30.9606,31.37,24226,0
+NUMV.US,D,20240109,000000,31.13,31.18,31.0321,31.06,28788,0
+NUMV.US,D,20240110,000000,31.04,31.165,30.9801,31.13,41678,0
+NUMV.US,D,20240111,000000,31.09,31.09,30.7333,30.95,26055,0
+NUMV.US,D,20240112,000000,31.12,31.1685,30.8,30.88,24831,0
+NUMV.US,D,20240116,000000,30.69,30.7456,30.5206,30.66,28857,0
+NUMV.US,D,20240117,000000,30.37,30.5818,30.2201,30.4,27020,0
+NUMV.US,D,20240118,000000,30.51,30.5214,30.21,30.5,37989,0
+NUMV.US,D,20240119,000000,30.54,30.79,30.42,30.79,26554,0
+NUMV.US,D,20240122,000000,31,31.1245,30.945,31.04,24090,0
+NUMV.US,D,20240123,000000,31.14,31.14,30.82,30.93,20490,0
+NUMV.US,D,20240124,000000,31.11,31.11,30.68,30.68,41804,0
+NUMV.US,D,20240125,000000,30.96,31.17,30.92,31.17,16645,0
+NUMV.US,D,20240126,000000,31.27,31.27,31.15,31.16,12050,0
+NUMV.US,D,20240129,000000,31.14,31.43,31.0788,31.43,48433,0
+NUMV.US,D,20240130,000000,31.33,31.5,31.26,31.39,24053,0
+NUMV.US,D,20240131,000000,31.32,31.41,30.9,30.9,26304,0
+NUMV.US,D,20240201,000000,31.07,31.36,30.8064,31.36,36562,0
+NUMV.US,D,20240202,000000,31.065,31.295,30.83,31.2,80095,0
+NUMV.US,D,20240205,000000,30.96,30.96,30.59,30.79,94578,0
+NUMV.US,D,20240206,000000,30.74,30.92,30.68,30.88,20658,0
+NUMV.US,D,20240207,000000,31.08,31.155,30.9,30.98,59336,0
+NUMV.US,D,20240208,000000,31.05,31.07,30.88,31.06,36524,0
+NUMV.US,D,20240209,000000,31.055,31.13,30.9258,31.07,28018,0
+NUMV.US,D,20240212,000000,31.1,31.5308,31.1,31.46,39735,0
+NUMV.US,D,20240213,000000,30.9,30.9899,30.6,30.8,48837,0
+NUMV.US,D,20240214,000000,31.21,31.2862,31.0207,31.2,40624,0
+NUMV.US,D,20240215,000000,31.36,31.6392,31.36,31.47,53802,0
+NUMV.US,D,20240216,000000,31.45,31.7,31.45,31.49,44202,0
+NUMV.US,D,20240220,000000,31.29,31.4799,31.29,31.43,69644,0
+NUMV.US,D,20240221,000000,31.39,31.53,31.32,31.53,65130,0
+NUMV.US,D,20240222,000000,31.68,31.87,31.62,31.8,35690,0
+NUMV.US,D,20240223,000000,31.94,32.0651,31.93,31.95,20115,0
+NUMV.US,D,20240226,000000,31.98,32.07,31.87,31.91,62954,0
+NUMV.US,D,20240227,000000,32.01,32.07,31.95,32.05,33364,0
+NUMV.US,D,20240228,000000,32,32.1161,32,32.02,25544,0
+NUMV.US,D,20240229,000000,32.25,32.34,32.085,32.32,75635,0
+NUMV.US,D,20240301,000000,32.255,32.52,32.17,32.52,24165,0
+NUMV.US,D,20240304,000000,32.53,32.7179,32.53,32.6,38107,0
+NUMV.US,D,20240305,000000,32.49,32.64,32.3601,32.46,36840,0
+NUMV.US,D,20240306,000000,32.66,32.78,32.57,32.68,13227,0
+NUMV.US,D,20240307,000000,32.87,32.91,32.78,32.88,27361,0
+NUMV.US,D,20240308,000000,33.03,33.1201,32.885,32.93,75347,0
+NUMV.US,D,20240311,000000,32.82,32.98,32.82,32.98,25291,0
+NUMV.US,D,20240312,000000,33,33.12,32.8617,33.02,59941,0
+NUMV.US,D,20240313,000000,33.03,33.2127,33.03,33.13,39650,0
+NUMV.US,D,20240314,000000,33.18,33.18,32.5296,32.713,78909,0
+NUMV.US,D,20240315,000000,32.66,32.88,32.66,32.77,94837,0
+NUMV.US,D,20240318,000000,32.82,32.9957,32.814,32.89,18892,0
+NUMV.US,D,20240319,000000,32.84,33.07,32.84,33.02,28202,0
+NUMV.US,D,20240320,000000,32.97,33.46,32.97,33.42,41672,0
+NUMV.US,D,20240321,000000,33.59,33.86,33.59,33.81,39353,0
+NUMV.US,D,20240322,000000,33.78,33.86,33.51,33.51,22350,0
+NUMV.US,D,20240325,000000,33.59,33.63,33.37,33.37,35438,0
+NUMV.US,D,20240326,000000,33.48,33.5299,33.33,33.33,20473,0
+NUMV.US,D,20240327,000000,33.57,34,33.51,34,39730,0
+NUMV.US,D,20240328,000000,34.08,34.31,34.08,34.2,27629,0
+NUMV.US,D,20240401,000000,34.24,34.24,33.97,33.99,33107,0
+NUMV.US,D,20240402,000000,33.77,33.77,33.59,33.64,28081,0
+NUMV.US,D,20240403,000000,33.55,33.7599,33.55,33.7,20604,0
+NUMV.US,D,20240404,000000,33.92,33.97,33.36,33.39,29343,0
+NUMV.US,D,20240405,000000,33.35,33.6699,33.35,33.6,36064,0
+NUMV.US,D,20240408,000000,33.7,33.92,33.7,33.77,122851,0
+NUMV.US,D,20240409,000000,33.88,34,33.63,33.89,19909,0
+NUMV.US,D,20240410,000000,33.3,33.52,33.16,33.27,67137,0
+NUMV.US,D,20240411,000000,33.34,33.34,32.96,33.11,17559,0
+NUMV.US,D,20240412,000000,32.97,33.03,32.58,32.65,38648,0
+NUMV.US,D,20240415,000000,32.88,33.04,32.23,32.34,31921,0
+NUMV.US,D,20240416,000000,32.28,32.28,32.03,32.07,15273,0
+NUMV.US,D,20240417,000000,32.27,32.27,31.919,32.0192,13248,0
+NUMV.US,D,20240418,000000,32.26,32.31,31.96,32.07,27780,0
+NUMV.US,D,20240419,000000,32.12,32.2801,32.12,32.21,17647,0
+NUMV.US,D,20240422,000000,32.35,32.62,32.15,32.42,28201,0
+NUMV.US,D,20240423,000000,32.5,32.83,32.495,32.72,31707,0
+NUMV.US,D,20240424,000000,32.69,32.8025,32.592,32.76,60664,0
+NUMV.US,D,20240425,000000,32.52,32.74,32.34,32.68,22344,0
+NUMV.US,D,20240426,000000,32.72,32.9,32.69,32.73,15705,0
+NUMV.US,D,20240429,000000,32.86,33.03,32.86,33.03,27062,0
+NUMV.US,D,20240430,000000,32.86,32.86,32.5,32.51,10861,0
+NUMV.US,D,20240501,000000,32.5,32.86,32.38,32.42,37924,0
+NUMV.US,D,20240502,000000,32.68,32.7601,32.5101,32.69,24386,0
+NUMV.US,D,20240503,000000,33.03,33.03,32.82,32.93,14531,0
+NUMV.US,D,20240506,000000,33.18,33.22,33.08,33.17,41332,0
+NUMV.US,D,20240507,000000,33.3,33.37,33.26,33.26,14246,0
+NUMV.US,D,20240508,000000,33.1,33.27,33.1,33.21,30948,0
+NUMV.US,D,20240509,000000,33.365,33.5789,33.365,33.57,42523,0
+NUMV.US,D,20240510,000000,33.68,33.72,33.5941,33.62,11053,0
+NUMV.US,D,20240513,000000,33.785,33.9,33.68,33.68,28055,0
+NUMV.US,D,20240514,000000,33.87,34,33.75,33.86,64097,0
+NUMV.US,D,20240515,000000,34.08,34.13,33.97,34.08,74952,0
+NUMV.US,D,20240516,000000,34.03,34.0482,33.89,33.89,19389,0
+NUMV.US,D,20240517,000000,33.92,34.05,33.91,34,24237,0
+NUMV.US,D,20240520,000000,34.01,34.1075,33.93,33.99,23732,0
+NUMV.US,D,20240521,000000,33.91,33.96,33.855,33.95,24744,0
+NUMV.US,D,20240522,000000,33.83,33.96,33.71,33.76,27135,0
+NUMV.US,D,20240523,000000,33.84,33.84,33.199,33.21,19392,0
+NUMV.US,D,20240524,000000,33.41,33.58,33.3949,33.58,15698,0
+NUMV.US,D,20240528,000000,33.58,33.59,33.2,33.2501,30365,0
+NUMV.US,D,20240529,000000,32.98,32.98,32.86,32.89,35405,0
+NUMV.US,D,20240530,000000,33,33.2,32.905,33.18,21313,0
+NUMV.US,D,20240531,000000,33.3,33.63,33.12,33.63,28158,0
+NUMV.US,D,20240603,000000,33.73,33.73,33.21,33.42,19796,0
+NUMV.US,D,20240604,000000,33.25,33.3,33.09,33.12,43552,0
+NUMV.US,D,20240605,000000,33.3,33.37,33.11,33.3599,21485,0
+NUMV.US,D,20240606,000000,33.3629,33.3811,33.26,33.29,21954,0
+NUMV.US,D,20240607,000000,33.04,33.21,33.0014,33.1,26869,0
+NUMV.US,D,20240610,000000,32.97,33.29,32.9214,33.22,85344,0
+NUMV.US,D,20240611,000000,33.12,33.12,32.94,33.11,19593,0
+NUMV.US,D,20240612,000000,33.67,33.67,33.29,33.32,35617,0
+NUMV.US,D,20240613,000000,33.34,33.34,33.005,33.17,29827,0
+NUMV.US,D,20240614,000000,33.01,33.01,32.72,32.83,18184,0
+NUMV.US,D,20240617,000000,32.79,33.0415,32.68,32.97,33163,0
+NUMV.US,D,20240618,000000,32.94,33.145,32.94,33.04,32418,0
+NUMV.US,D,20240620,000000,32.98,33.12,32.9501,33.07,31868,0
+NUMV.US,D,20240621,000000,33.11,33.15,33.02,33.15,23277,0
+NUMV.US,D,20240624,000000,33.17,33.53,33.17,33.36,30613,0
+NUMV.US,D,20240625,000000,33.32,33.32,32.93,32.99,26447,0
+NUMV.US,D,20240626,000000,32.86,32.86,32.7034,32.8,34241,0
+NUMV.US,D,20240627,000000,32.89,32.95,32.801,32.94,30322,0
+NUMV.US,D,20240628,000000,33.04,33.21,32.88,33.03,17844,0
+NUMV.US,D,20240701,000000,33.07,33.1092,32.66,32.66,68847,0
+NUMV.US,D,20240702,000000,32.65,32.82,32.65,32.82,45892,0
+NUMV.US,D,20240703,000000,32.805,32.9837,32.8,32.84,15994,0
+NUMV.US,D,20240705,000000,32.81,32.81,32.54,32.67,27824,0
+NUMV.US,D,20240708,000000,32.78,32.93,32.6701,32.75,32543,0
+NUMV.US,D,20240709,000000,32.7,32.845,32.635,32.65,17284,0
+NUMV.US,D,20240710,000000,32.81,33,32.74,32.99,31998,0
+NUMV.US,D,20240711,000000,33.32,33.6986,33.32,33.62,11440,0
+NUMV.US,D,20240712,000000,33.77,34.12,33.77,33.94,21674,0
+NUMV.US,D,20240715,000000,34.07,34.24,34,34.04,12401,0
+NUMV.US,D,20240716,000000,34.16,34.79,34.16,34.75,24107,0
+NUMV.US,D,20240717,000000,34.53,34.875,34.53,34.69,26539,0
+NUMV.US,D,20240718,000000,34.61,34.9936,34.3219,34.39,17674,0
+NUMV.US,D,20240719,000000,34.355,34.355,34.1,34.19,11095,0
+NUMV.US,D,20240722,000000,34.37,34.51,34.12,34.5,18749,0
+NUMV.US,D,20240723,000000,34.49,34.62,34.43,34.51,23955,0
+NUMV.US,D,20240724,000000,34.48,34.6187,34.13,34.13,27398,0
+NUMV.US,D,20240725,000000,34.24,34.78,34.0801,34.36,24692,0
+NUMV.US,D,20240726,000000,34.63,35.1363,34.63,35.04,19313,0
+NUMV.US,D,20240729,000000,35.1,35.1,34.86,35.04,19838,0
+NUMV.US,D,20240730,000000,35.1,35.28,35.0646,35.19,16985,0
+NUMV.US,D,20240731,000000,35.46,35.5586,35.1508,35.22,25673,0
+NUMV.US,D,20240801,000000,35.2,35.275,34.6546,34.87,60761,0
+NUMV.US,D,20240802,000000,34.4,34.47,33.865,34.13,60316,0
+NUMV.US,D,20240805,000000,33.47,33.6751,33.1861,33.34,26899,0
+NUMV.US,D,20240806,000000,33.53,34.072,33.53,33.64,19144,0
+NUMV.US,D,20240807,000000,34.08,34.15,33.41,33.42,35264,0
+NUMV.US,D,20240808,000000,33.48,33.9799,33.48,33.91,16458,0
+NUMV.US,D,20240809,000000,34.05,34.0786,33.895,34.06,26024,0
+NUMV.US,D,20240812,000000,34.15,34.15,33.7866,33.82,15962,0
+NUMV.US,D,20240813,000000,34.01,34.25,34,34.25,21306,0
+NUMV.US,D,20240814,000000,34.32,34.39,34.255,34.33,24479,0
+NUMV.US,D,20240815,000000,34.67,34.74,34.545,34.7,30779,0
+NUMV.US,D,20240816,000000,34.61,34.76,34.61,34.74,58480,0
+NUMV.US,D,20240819,000000,34.81,35.06,34.81,35.06,32707,0
+NUMV.US,D,20240820,000000,35.09,35.09,34.81,34.83,25409,0
+NUMV.US,D,20240821,000000,35.03,35.26,34.94,35.25,21236,0
+NUMV.US,D,20240822,000000,35.27,35.34,35.1804,35.27,64475,0
+NUMV.US,D,20240823,000000,35.45,35.819,35.45,35.78,38776,0
+NUMV.US,D,20240826,000000,35.87,36.1,35.78,35.83,32744,0
+NUMV.US,D,20240827,000000,35.67,35.76,35.63,35.7,13659,0
+NUMV.US,D,20240828,000000,35.67,35.78,35.4441,35.57,34741,0
+NUMV.US,D,20240829,000000,35.64,35.82,35.598,35.61,21746,0
+NUMV.US,D,20240830,000000,35.65,35.9484,35.5632,35.92,22887,0
+NUMV.US,D,20240903,000000,35.71,35.8598,35.42,35.56,22565,0
+NUMV.US,D,20240904,000000,35.55,35.65,35.34,35.48,63419,0
+NUMV.US,D,20240905,000000,35.49,35.49,35.14,35.31,51210,0
+NUMV.US,D,20240906,000000,35.31,35.4502,34.91,34.96,15309,0
+NUMV.US,D,20240909,000000,35.09,35.46,35.09,35.26,16362,0
+NUMV.US,D,20240910,000000,35.21,35.21,35.01,35.19,39326,0
+NUMV.US,D,20240911,000000,35.13,35.21,34.5514,35.17,19552,0
+NUMV.US,D,20240912,000000,35.22,35.4,35.09,35.39,16811,0
+NUMV.US,D,20240913,000000,35.62,35.81,35.62,35.77,11514,0
+NUMV.US,D,20240916,000000,35.8,36.11,35.8,36.1,21992,0
+NUMV.US,D,20240917,000000,36.19,36.4599,36.19,36.3,16986,0
+NUMV.US,D,20240918,000000,36.3,36.67,36.23,36.29,11300,0
+NUMV.US,D,20240919,000000,36.86,36.86,36.53,36.61,39726,0
+NUMV.US,D,20240920,000000,36.52,36.52,36.26,36.29,18563,0
+NUMV.US,D,20240923,000000,36.39,36.5591,36.39,36.555,13879,0
+NUMV.US,D,20240924,000000,36.66,36.66,36.5347,36.62,33063,0
+NUMV.US,D,20240925,000000,36.64,36.64,36.2799,36.3035,29661,0
+NUMV.US,D,20240926,000000,36.48,36.61,36.44,36.559,125015,0
+NUMV.US,D,20240927,000000,36.67,36.95,36.67,36.762,38231,0
+NUMV.US,D,20240930,000000,36.62,36.84,36.48,36.84,26645,0
+NUMV.US,D,20241001,000000,36.79,36.79,36.5,36.59,26059,0
+NUMV.US,D,20241002,000000,36.43,36.63,36.428,36.46,19351,0
+NUMV.US,D,20241003,000000,36.37,36.37,36.13,36.23,25045,0
+NUMV.US,D,20241004,000000,36.49,36.49,36.2,36.4,33726,0
+NUMV.US,D,20241007,000000,36.29,36.29,35.9757,36.14,18714,0
+NUMV.US,D,20241008,000000,36.18,36.3,36.14,36.24,15230,0
+NUMV.US,D,20241009,000000,36.25,36.4995,36.195,36.43,13358,0
+NUMV.US,D,20241010,000000,36.33,36.3525,36.1237,36.23,16530,0
+NUMV.US,D,20241011,000000,36.33,36.6594,36.33,36.63,23896,0
+NUMV.US,D,20241014,000000,36.62,36.95,36.6191,36.93,25108,0
+NUMV.US,D,20241015,000000,36.92,37.27,36.88,36.88,20254,0
+NUMV.US,D,20241016,000000,36.99,37.23,36.99,37.199,12374,0
+NUMV.US,D,20241017,000000,37.28,37.28,37.08,37.18,18930,0
+NUMV.US,D,20241018,000000,37.22,37.22,37.05,37.2,16699,0
+NUMV.US,D,20241021,000000,37.17,37.17,36.7609,36.8,20031,0
+NUMV.US,D,20241022,000000,36.6,36.6,36.36,36.54,20677,0
+NUMV.US,D,20241023,000000,36.4,36.5701,36.345,36.46,30537,0
+NUMV.US,D,20241024,000000,36.62,36.66,36.47,36.55,24515,0
+NUMV.US,D,20241025,000000,36.67,36.67,36.2,36.23,14498,0
+NUMV.US,D,20241028,000000,36.41,36.58,36.41,36.53,15668,0
+NUMV.US,D,20241029,000000,36.37,36.4,36.23,36.23,20519,0
+NUMV.US,D,20241030,000000,36.22,36.4164,36.22,36.3,12142,0
+NUMV.US,D,20241031,000000,36.13,36.13,35.82,35.82,12360,0
+NUMV.US,D,20241101,000000,36.05,36.0993,35.73,35.73,14433,0
+NUMV.US,D,20241104,000000,35.8,36.0702,35.8,35.86,19052,0
+NUMV.US,D,20241105,000000,35.9,36.299,35.9,36.299,11609,0
+NUMV.US,D,20241106,000000,37.08,37.35,36.777,37.1,70137,0
+NUMV.US,D,20241107,000000,37.03,37.19,37.02,37.08,72493,0
+NUMV.US,D,20241108,000000,37.16,37.34,37.0101,37.27,15139,0
+NUMV.US,D,20241111,000000,37.56,37.69,37.44,37.44,16605,0
+NUMV.US,D,20241112,000000,37.4984,37.4984,37.0837,37.09,16737,0
+NUMV.US,D,20241113,000000,37.2571,37.3107,37.0384,37.06,15799,0
+NUMV.US,D,20241114,000000,37.0712,37.22,36.8301,36.86,17305,0
+NUMV.US,D,20241115,000000,36.8503,36.86,36.629,36.7,20641,0
+NUMV.US,D,20241118,000000,36.8303,36.8899,36.74,36.87,32878,0
+NUMV.US,D,20241119,000000,36.52,36.825,36.52,36.74,23555,0
+NUMV.US,D,20241120,000000,36.77,36.95,36.68,36.95,62980,0
+NUMV.US,D,20241121,000000,37.24,37.5,37.12,37.41,35250,0
+NUMV.US,D,20241122,000000,37.6361,37.7399,37.57,37.72,31069,0
+NUMV.US,D,20241125,000000,38.19,38.3345,38.03,38.22,23783,0
+NUMV.US,D,20241126,000000,38.12,38.2,37.9901,38.2,26198,0
+NUMV.US,D,20241127,000000,38.4695,38.4695,38.192,38.21,19592,0
+NUMV.US,D,20241129,000000,38.36,38.4,38.266093,38.29,7292,0
+NUMV.US,D,20241202,000000,38.32,38.34,38.0304,38.14,36709,0
+NUMV.US,D,20241203,000000,38.055,38.18,37.91,38.01,23004,0
+NUMV.US,D,20241204,000000,37.86,38.04,37.8,37.87,17393,0
+NUMV.US,D,20241205,000000,37.87,37.92,37.66,37.68,21855,0
+NUMV.US,D,20241206,000000,37.915,37.915,37.6,37.66,14384,0
+NUMV.US,D,20241209,000000,37.8433,37.8433,37.61,37.63,30673,0
+NUMV.US,D,20241210,000000,37.09,37.55,37.09,37.1985,15427,0
+NUMV.US,D,20241211,000000,37.34,37.37,37.1338,37.16,26831,0
+NUMV.US,D,20241212,000000,37.1885,37.2,37.02,37.02,20410,0
+NUMV.US,D,20241213,000000,36.94,37.12,36.77,36.87,14880,0
+NUMV.US,D,20241216,000000,36.7665,36.98,36.6242,36.64,22886,0
+NUMV.US,D,20241217,000000,36.63,36.65,36.29,36.35,26135,0
+NUMV.US,D,20241218,000000,35.754,35.83,34.62,34.64,46456,0
+NUMV.US,D,20241219,000000,34.84,34.99,34.46,34.46,47789,0
+NUMV.US,D,20241220,000000,34.46,35.14,34.4,34.98,52453,0
+NUMV.US,D,20241223,000000,34.8828,34.99,34.67,34.94,34975,0
+NUMV.US,D,20241224,000000,34.8717,35.22,34.8717,35.22,14887,0
+NUMV.US,D,20241226,000000,35.1174,35.3,35.0608,35.28,23584,0
+NUMV.US,D,20241227,000000,35.209,35.3164,34.88,35.0234,25473,0
+NUMV.US,D,20241230,000000,34.6481,34.8139,34.48,34.72,31367,0
+NUMV.US,D,20241231,000000,34.8788,34.93,34.66,34.81,31938,0
+NUMV.US,D,20250102,000000,34.96,35.01,34.5397,34.66,55761,0
+NUMV.US,D,20250103,000000,34.8122,35.08,34.79,35.07,33800,0
+NUMV.US,D,20250106,000000,35.175,35.35,34.95,35.01,45134,0
+NUMV.US,D,20250107,000000,35.14,35.14,34.78,34.86,56684,0
+NUMV.US,D,20250108,000000,34.6116,34.92,34.53,34.88,40418,0
+NUMV.US,D,20250110,000000,34.43,34.69,34.25,34.32,41490,0
+NUMV.US,D,20250113,000000,34.0501,34.6,34.0501,34.6,75506,0
+NUMV.US,D,20250114,000000,34.744,35.09,34.744,35.02,62109,0
+NUMV.US,D,20250115,000000,35.63,35.67,35.32,35.4261,34737,0
+NUMV.US,D,20250116,000000,35.54,35.88,35.4,35.86,41775,0
+NUMV.US,D,20250117,000000,36.0605,36.09,35.9106,35.95,40098,0
+NUMV.US,D,20250121,000000,36.245,36.38,36.13,36.38,36473,0
+NUMV.US,D,20250122,000000,36.315,36.37,36.14,36.19,55464,0
+NUMV.US,D,20250123,000000,36.185,36.25,35.975,36.2,40804,0
+NUMV.US,D,20250124,000000,36.21,36.3899,36.1807,36.28,24761,0
+NUMV.US,D,20250127,000000,36.09,36.39,36.07,36.39,70853,0
+NUMV.US,D,20250128,000000,36.37,36.4,36.0413,36.11,36814,0
+NUMV.US,D,20250129,000000,36.25,36.2599,35.9,35.96,47519,0
+NUMV.US,D,20250130,000000,36.34,36.51,36.1726,36.41,45768,0
+NUMV.US,D,20250131,000000,36.31,36.44,36.02,36.1,37669,0
+NUMV.US,D,20250203,000000,35.6406,35.96,35.4,35.86,35373,0
+NUMV.US,D,20250204,000000,35.76,35.93,35.76,35.8,21221,0
+NUMV.US,D,20250205,000000,35.685,35.9499,35.685,35.88,48909,0
+NUMV.US,D,20250206,000000,35.92,36.07,35.67,35.88,27092,0
+NUMV.US,D,20250207,000000,35.889207,35.9542,35.65,35.73,15907,0
+NUMV.US,D,20250210,000000,35.6802,35.91,35.6802,35.7728,32556,0
+NUMV.US,D,20250211,000000,35.67,35.81,35.66,35.77,18307,0
+NUMV.US,D,20250212,000000,35.38,35.618,35.35,35.56,20717,0
+NUMV.US,D,20250213,000000,35.4137,35.6092,35.41,35.57,33848,0
+NUMV.US,D,20250214,000000,35.78,35.81,35.6,35.61,26410,0
+NUMV.US,D,20250218,000000,35.5382,35.81,35.52,35.81,32283,0
+NUMV.US,D,20250219,000000,35.615,35.73,35.5385,35.71,25091,0
+NUMV.US,D,20250220,000000,35.629,35.6798,35.4143,35.61,19517,0
+NUMV.US,D,20250221,000000,35.5337,35.69,34.9899,35.089,25999,0
+NUMV.US,D,20250224,000000,35.07,35.2596,34.9936,35.11,16278,0
+NUMV.US,D,20250225,000000,35.2425,35.2954,35.0789,35.2,15410,0
+NUMV.US,D,20250226,000000,35.2204,35.47,35.17,35.22,13888,0
+NUMV.US,D,20250227,000000,35.195,35.4126,35.0511,35.0511,18055,0
+NUMV.US,D,20250228,000000,35.22,35.43,35.05,35.43,17620,0
+NUMV.US,D,20250303,000000,35.618,35.7158,34.93,35.05,27196,0
+NUMV.US,D,20250304,000000,34.83,34.9,34.3912,34.4399,28037,0
+NUMV.US,D,20250305,000000,34.55,34.825,34.28,34.68,49638,0
+NUMV.US,D,20250306,000000,34.35,34.5801,34.26,34.39,76085,0
+NUMV.US,D,20250307,000000,34.39,34.86,34.26,34.75,27340,0
+NUMV.US,D,20250310,000000,34.763,34.82,34.09,34.28,15476,0
+NUMV.US,D,20250311,000000,34.0601,34.27,33.755,33.8,16399,0
+NUMV.US,D,20250312,000000,33.745,33.94,33.48,33.57,160023,0
+NUMV.US,D,20250313,000000,33.6301,33.71,33.1602,33.28,17604,0
+NUMV.US,D,20250314,000000,33.41,33.98,33.39,33.96,85616,0
+NUMV.US,D,20250317,000000,34.2312,34.4264,33.88,34.34,19548,0
+NUMV.US,D,20250318,000000,34.21,34.31,34.0605,34.21,30116,0
+NUMV.US,D,20250319,000000,34.25,34.49,34.14,34.36,49023,0
+NUMV.US,D,20250320,000000,34.18,34.4412,34.18,34.23,18557,0
+NUMV.US,D,20250321,000000,33.93,34.0663,33.81,33.98,22470,0
+NUMV.US,D,20250324,000000,34.31,34.5369,34.28,34.469,51650,0
+NUMV.US,D,20250325,000000,34.57,34.57,34.34,34.37,28902,0
+NUMV.US,D,20250326,000000,34.54,34.64,34.27,34.36,44811,0
+NUMV.US,D,20250327,000000,34.36,34.54,34.22,34.37,40300,0
+NUMV.US,D,20250328,000000,34.21,34.36,33.8245,33.94,293275,0
+NUMV.US,D,20250331,000000,33.72,34.32,33.68,34.21,44642,0
+NUMV.US,D,20250401,000000,34.08,34.3778,33.96,34.32,24418,0
+NUMV.US,D,20250402,000000,34.15,34.64,34.04,34.6,16823,0
+NUMV.US,D,20250403,000000,33.755,33.755,33.01,33.01,31904,0
+NUMV.US,D,20250404,000000,32.275,32.275,31.38,31.39,56708,0
+NUMV.US,D,20250407,000000,30.52,32.19,30.1135,30.93,82255,0
+NUMV.US,D,20250408,000000,31.64,31.88,29.89,30.28,51827,0
+NUMV.US,D,20250409,000000,30.01,32.61,29.8,32.42,70729,0
+NUMV.US,D,20250410,000000,31.675,31.87,30.75,31.48,34336,0
+NUMV.US,D,20250411,000000,31.32,32.07,31.11,32.02,44220,0
+NUMV.US,D,20250414,000000,32.4283,32.6811,32.26,32.56,27481,0
+NUMV.US,D,20250415,000000,32.75,32.75,32.34,32.38,36848,0
+NUMV.US,D,20250416,000000,32.3674,32.5,31.79,31.96,16029,0
+NUMV.US,D,20250417,000000,32.13,32.515,32.04,32.28,17517,0
+NUMV.US,D,20250421,000000,32.21,32.21,31.4129,31.69,36426,0
+NUMV.US,D,20250422,000000,32.2064,32.61,32.07,32.53,63104,0
+NUMV.US,D,20250423,000000,33.17,33.4199,32.6701,32.74,24725,0
+NUMV.US,D,20250424,000000,32.69,33.36,32.69,33.32,60972,0
+NUMV.US,D,20250425,000000,33.0917,33.21,32.95,33.19,109015,0
+NUMV.US,D,20250428,000000,33.3301,33.39,33.0299,33.28,38991,0
+NUMV.US,D,20250429,000000,33.27,33.51,33.2,33.45,25480,0
+NUMV.US,D,20250430,000000,32.97,33.54,32.7917,33.47,43446,0
+NUMV.US,D,20250501,000000,33.77,33.78,33.48,33.5,23370,0
+NUMV.US,D,20250502,000000,33.835,34.11,33.771,34.08,19666,0
+NUMV.US,D,20250505,000000,33.95,34.11,33.78,33.93,23822,0
+NUMV.US,D,20250506,000000,33.8229,33.98,33.665,33.695,113157,0
+NUMV.US,D,20250507,000000,33.835,33.8889,33.6516,33.75,22241,0
+NUMV.US,D,20250508,000000,33.85,34.35,33.84,34,46056,0
+NUMV.US,D,20250509,000000,34.1,34.1754,33.99,34.08,26307,0
+NUMV.US,D,20250512,000000,35.079,35.079,34.8098,35.07,42554,0
+NUMV.US,D,20250513,000000,35.1879,35.3,35.142374,35.19,45941,0
+NUMV.US,D,20250514,000000,35.1,35.13,34.78,34.81,36384,0
+NUMV.US,D,20250515,000000,34.888,35.21,34.78,35.21,41373,0
+NUMV.US,D,20250516,000000,35.24,35.56,35.17,35.55,49736,0
+NUMV.US,D,20250519,000000,35.328,35.58,35.27,35.56,43275,0
+NUMV.US,D,20250520,000000,35.51,35.66,35.4,35.5,24940,0
+NUMV.US,D,20250521,000000,35.15,35.195,34.61,34.66,57410,0
+NUMV.US,D,20250527,000000,34.97,35.06,34.6155,35.06,31399,0
+NUMV.US,D,20250528,000000,34.9575,35.0667,34.75,34.75,16348,0
+NUMV.US,D,20250530,000000,34.9196,34.9895,34.7099,34.9314,15151,0
+NUMV.US,D,20250602,000000,34.6256,34.96,34.45,34.81,20298,0
+NUMV.US,D,20250603,000000,34.9,35.2101,34.9,35.21,13622,0
+NUMV.US,D,20250604,000000,35.2,35.32,35.14,35.14,27205,0
+NUMV.US,D,20250605,000000,35.11,35.25,34.989323,35.085,20199,0
+NUMV.US,D,20250606,000000,35.47,35.47,35.273113,35.37,14498,0
+NUMV.US,D,20250609,000000,35.3998,35.64,35.3134,35.47,17523,0
+NUMV.US,D,20250610,000000,35.59,35.71,35.59,35.71,11932,0
+NUMV.US,D,20250611,000000,35.695,35.84,35.4,35.48,18388,0
+NUMV.US,D,20250612,000000,35.37,35.59,35.37,35.59,11053,0
+NUMV.US,D,20250613,000000,35.3301,35.52,35.1,35.19,19984,0
+NUMV.US,D,20250616,000000,35.4951,35.61,35.44,35.53,13382,0
+NUMV.US,D,20250617,000000,35.365,35.4125,35.115,35.14,10782,0
+NUMV.US,D,20250618,000000,35.245,35.39,35.2021,35.2021,9272,0
+NUMV.US,D,20250620,000000,35.4051,35.45,35.17,35.23,10501,0
+NUMV.US,D,20250623,000000,35.4794,35.6,35.065,35.6,26391,0
+NUMV.US,D,20250624,000000,35.74,35.96,35.733,35.87,16044,0
+NUMV.US,D,20250625,000000,35.77,35.9,35.51,35.5589,20248,0
+NUMV.US,D,20250626,000000,35.695,35.81,35.675,35.77,11400,0
+NUMV.US,D,20250627,000000,35.925,36.02,35.6695,35.8124,22621,0
+NUMV.US,D,20250630,000000,35.9497,36.06,35.87,36.05,19250,0
+NUMV.US,D,20250701,000000,35.95,36.72,35.9,36.49,24967,0
+NUMV.US,D,20250702,000000,36.42,36.6818,36.38,36.68,30899,0
+NUMV.US,D,20250703,000000,36.82,36.84,36.7427,36.7743,9034,0
+NUMV.US,D,20250707,000000,36.77,36.77,36.34,36.48,19011,0
+NUMV.US,D,20250708,000000,36.5336,36.719,36.44,36.56,16209,0
+NUMV.US,D,20250709,000000,36.6521,36.69,36.38,36.64,13655,0
+NUMV.US,D,20250710,000000,36.58,37.03,36.5701,36.8756,10391,0
+NUMV.US,D,20250711,000000,36.51,36.72,36.4505,36.58,9437,0
+NUMV.US,D,20250714,000000,36.45,36.55,36.3724,36.5,14335,0
+NUMV.US,D,20250715,000000,36.47,36.54,35.99,35.99,10332,0
+NUMV.US,D,20250716,000000,36,36.14,35.84,36.1,24572,0
+NUMV.US,D,20250717,000000,36.09,36.44,36.09,36.4,18982,0
+NUMV.US,D,20250718,000000,36.46,36.55,36.2402,36.4,33923,0
+NUMV.US,D,20250721,000000,36.44,36.58,36.2599,36.2599,16790,0
+NUMV.US,D,20250722,000000,36.49,36.9174,36.29,36.9174,24601,0
+NUMV.US,D,20250723,000000,37.0938,37.26,37.08,37.257,19316,0
+NUMV.US,D,20250724,000000,37.525,37.525,37.31,37.44,15893,0
+NUMV.US,D,20250725,000000,37.3393,37.6,37.3144,37.58,10693,0
+NUMV.US,D,20250728,000000,37.38,37.62,37.2,37.225,41289,0
+NUMV.US,D,20250729,000000,37.32,37.37,37.14966,37.25,16467,0
+NUMV.US,D,20250730,000000,37.16,37.31,36.824,37.01,16120,0
+NUMV.US,D,20250731,000000,37.145,37.145,36.76,36.76,17397,0
+NUMV.US,D,20250801,000000,36.1915,36.4898,36.17,36.4099,15477,0
+NUMV.US,D,20250804,000000,36.56,36.83,36.56,36.82,19827,0
+NUMV.US,D,20250805,000000,36.89,37.05,36.77,36.9655,14448,0
+NUMV.US,D,20250806,000000,36.9287,37.04,36.7939,36.7939,10158,0
+NUMV.US,D,20250807,000000,37.0883,37.1,36.74,36.85,19062,0
+NUMV.US,D,20250808,000000,36.95,37.06,36.89,36.9258,12761,0
+NUMV.US,D,20250811,000000,37.04,37.08,36.7534,36.7867,15496,0
+NUMV.US,D,20250812,000000,36.8,37.2388,36.8,37.2388,13929,0
+NUMV.US,D,20250813,000000,37.37,37.86,37.335,37.84,13722,0
+NUMV.US,D,20250814,000000,37.6,37.6,37.358663,37.54,12209,0
+NUMV.US,D,20250815,000000,37.56,37.66,37.4501,37.51,17745,0
+NUMV.US,D,20250818,000000,37.5801,37.63,37.48,37.51,9231,0
+NUMV.US,D,20250819,000000,37.42,37.8907,37.42,37.7268,16241,0
+NUMV.US,D,20250820,000000,37.815,37.815,37.5561,37.6537,12372,0
+NUMV.US,D,20250821,000000,37.4836,37.6225,37.4836,37.54,13604,0
+NUMV.US,D,20250822,000000,37.8637,38.4792,37.66,38.405,21231,0
+NUMV.US,D,20250825,000000,38.25,38.25,38.12,38.1271,29412,0
+NUMV.US,D,20250826,000000,38.115,38.115,38.0024,38.07,13085,0
+NUMV.US,D,20250827,000000,38,38.2699,38,38.23,20198,0
+NUMV.US,D,20250828,000000,38.16,38.34,38.03,38.1899,22514,0
+NUMV.US,D,20250829,000000,38.33,38.33,38.07,38.12,12828,0
+NUMV.US,D,20250902,000000,37.6502,37.91,37.6502,37.82,14355,0
+NUMV.US,D,20250903,000000,37.76,37.83,37.6538,37.83,11808,0
+NUMV.US,D,20250904,000000,38.0038,38.2918,37.91,38.2918,17467,0
+NUMV.US,D,20250905,000000,38.685,38.69,38.3,38.5,15824,0
+NUMV.US,D,20250908,000000,38.5,38.59,38.185,38.49,25269,0
+NUMV.US,D,20250909,000000,38.3002,38.52,38.15,38.1937,11080,0
+NUMV.US,D,20250910,000000,38.21,38.28,38,38.09,16017,0
+NUMV.US,D,20250911,000000,38.31,38.76,38.16,38.75,14535,0
+NUMV.US,D,20250912,000000,38.6866,38.6866,38.401,38.401,9088,0
+NUMV.US,D,20250915,000000,38.46,38.5151,38.24,38.2485,10889,0
+NUMV.US,D,20250916,000000,38.3989,38.3989,38.1417,38.2827,14781,0
+NUMV.US,D,20250917,000000,38.475,38.75,38.18,38.2095,27294,0
+NUMV.US,D,20250918,000000,38.4907,38.56,38.35,38.4814,12937,0
+NUMV.US,D,20250919,000000,38.5,38.59,38.3,38.3526,6903,0
+NUMV.US,D,20250922,000000,38.1595,38.39,38.1595,38.37,27921,0
+NUMV.US,D,20250923,000000,38.57,38.5799,38.378,38.48,14675,0
+NUMV.US,D,20250924,000000,38.435,38.55,38.24,38.294,16750,0
+NUMV.US,D,20250925,000000,38.115,38.15,37.9103,37.9516,19824,0
+NUMV.US,D,20250926,000000,38.2051,38.36,38.07,38.36,24476,0
+NUMV.US,D,20250929,000000,38.37,38.59,38.37,38.57,13333,0
+NUMV.US,D,20250930,000000,38.58,38.6896,38.3999,38.6896,16052,0
+NUMV.US,D,20251001,000000,38.6441,38.7643,38.5824,38.6768,30224,0
+NUMV.US,D,20251002,000000,38.6898,38.76,38.4775,38.7538,14725,0
+NUMV.US,D,20251003,000000,38.95,39.1818,38.84,38.99,9551,0
+NUMV.US,D,20251006,000000,39.0383,39.1,38.88,38.93,15753,0
+NUMV.US,D,20251007,000000,38.8201,39.05,38.68,38.7253,12823,0
+NUMV.US,D,20251008,000000,38.774,38.89,38.7449,38.8101,14077,0
+NUMV.US,D,20251009,000000,38.65,38.85,38.41,38.41,21462,0
+NUMV.US,D,20251010,000000,38.3902,38.6,37.6992,37.6992,47666,0
+NUMV.US,D,20251013,000000,37.985,38.136,37.9262,37.96,32584,0
+NUMV.US,D,20251014,000000,37.985,38.3893,37.66,38.2825,8892,0
+NUMV.US,D,20251015,000000,38.5201,38.71,38.24,38.54,11646,0
+NUMV.US,D,20251016,000000,38.4766,38.65,38.13,38.1817,16836,0
+NUMV.US,D,20251017,000000,38.2086,38.39,38.1301,38.37,13631,0
+NUMV.US,D,20251020,000000,38.6285,38.7,38.525,38.67,20790,0
+NUMV.US,D,20251021,000000,38.6513,38.93,38.6513,38.8698,20492,0
+NUMV.US,D,20251022,000000,38.87,38.94,38.65,38.7088,21317,0
+NUMV.US,D,20251023,000000,38.715,38.93,38.6675,38.8507,9614,0
+NUMV.US,D,20251024,000000,39.145,39.16,38.95,38.96,44332,0
+NUMV.US,D,20251027,000000,38.99,39.13,38.8664,38.99,28381,0
+NUMV.US,D,20251028,000000,38.62,38.99,38.62,38.65,15443,0
+NUMV.US,D,20251029,000000,38.68,38.83,38.13,38.2041,25783,0
+NUMV.US,D,20251030,000000,38.5,38.61,38.21,38.2206,22057,0
+NUMV.US,D,20251031,000000,38.36,38.68,38.36,38.564,63667,0
+NUMV.US,D,20251103,000000,38.13,38.69,38.06,38.48,29362,0
+NUMV.US,D,20251104,000000,38.2,38.4485,38.16,38.34,20454,0
+NUMV.US,D,20251105,000000,38.41,38.7,38.3018,38.56,31005,0
+NUMV.US,D,20251106,000000,38.58,38.71,38.355,38.4,28916,0
+NUMV.US,D,20251107,000000,38.22,38.71,38.14,38.71,37334,0
+NUMV.US,D,20251110,000000,38.825,38.985,38.594,38.858,125105,0
+NUMV.US,D,20251111,000000,38.88,39.15,38.87,39.0711,28827,0
+NUMV.US,D,20251112,000000,39.26,39.27,39.06,39.08,20919,0
+NUMV.US,D,20251113,000000,39.085,39.115,38.63,38.64,29139,0
+NUMV.US,D,20251114,000000,38.5285,38.6811,38.38,38.44,25982,0
+NUMV.US,D,20251117,000000,38.44,38.455,37.85,37.93,34628,0
+NUMV.US,D,20251118,000000,37.887,38.159,37.7509,37.97,55216,0
+NUMV.US,D,20251119,000000,37.8759,38,37.65,37.7468,31852,0
+NUMV.US,D,20251120,000000,38.2499,38.2499,37.395,37.42,23307,0
+NUMV.US,D,20251121,000000,37.73,38.38,37.6,38.21,22647,0
+NUMV.US,D,20251124,000000,38.216,38.5,38.216,38.42,39704,0
+NUMV.US,D,20251125,000000,38.94,39.11,38.56,39.02,30467,0
+NUMV.US,D,20251126,000000,39.165,39.32,39.07,39.18,22447,0
+NUMV.US,D,20251128,000000,39.27,39.42,39.18,39.35,20407,0
+NUMV.US,D,20251201,000000,39.2401,39.34,39.1,39.1,21592,0
+NUMV.US,D,20251202,000000,39.32,39.32,38.8851,38.937,21582,0
+NUMV.US,D,20251203,000000,39.1394,39.21,39.04,39.18,26957,0
+NUMV.US,D,20251204,000000,39.22,39.28,39.14,39.23,74262,0
+NUMV.US,D,20251205,000000,39.35,39.5099,39.33,39.39,40872,0
+NUMV.US,D,20251208,000000,39.31,39.56,39.091,39.13,43526,0
+NUMV.US,D,20251209,000000,39.26,39.29,39.0302,39.06,15623,0
+NUMV.US,D,20251210,000000,39.2393,39.725,39.198,39.63,34439,0
+NUMV.US,D,20251211,000000,39.84,40.08,39.71,40.05,18761,0
+NUMV.US,D,20251212,000000,40.1065,40.23,39.78,39.87,23665,0
+NUMV.US,D,20251215,000000,39.9679,40.09,39.775,39.94,31688,0
+NUMV.US,D,20251216,000000,39.9159,39.98,39.575,39.7,64443,0
+NUMV.US,D,20251217,000000,40.0499,40.0499,39.641,39.68,19551,0
+NUMV.US,D,20251218,000000,39.38,39.46,39.1,39.16,59948,0
+NUMV.US,D,20251219,000000,39.15,39.3891,39.14,39.23,115806,0
+NUMV.US,D,20251222,000000,39.41,39.49,39.27,39.48,68313,0
+NUMV.US,D,20251223,000000,39.368,39.42,39.28,39.35,30714,0
+NUMV.US,D,20251224,000000,39.53,39.592,39.428,39.55,52684,0
+NUMV.US,D,20251226,000000,39.54,39.61,39.44,39.58,17423,0
+NUMV.US,D,20251229,000000,39.6011,39.6199,39.45,39.56,32200,0
+NUMV.US,D,20251230,000000,39.5835,39.61,39.488,39.488,39142,0
+NUMV.US,D,20251231,000000,39.41,39.51,39.1,39.1,34059,0
+NUMV.US,D,20260102,000000,39.035,39.5462,39.0217,39.47,27587,0
+NUMV.US,D,20260105,000000,39.52,39.88,39.52,39.78,20272,0
+NUMV.US,D,20260106,000000,39.71,40.34,39.71,40.28,26202,0
+NUMV.US,D,20260107,000000,40.0315,40.2,39.7,39.72,16458,0
+NUMV.US,D,20260108,000000,39.8248,40.315,39.64,40.2004,10730,0
+NUMV.US,D,20260109,000000,40.21,40.44,40.21,40.32,35744,0
+NUMV.US,D,20260112,000000,40.15,40.375,40.15,40.37,16210,0
+NUMV.US,D,20260113,000000,40.315,40.48,40.1881,40.37,15712,0
+NUMV.US,D,20260114,000000,40.4354,40.64,40.3,40.64,20992,0
+NUMV.US,D,20260115,000000,40.785,41.03,40.74,40.92,33447,0
+NUMV.US,D,20260116,000000,40.7,40.91,40.7,40.73,15469,0
+NUMV.US,D,20260120,000000,40.1701,40.45,40.01,40.03,53587,0
+NUMV.US,D,20260121,000000,40.4598,40.82,40.2,40.69,41468,0
+NUMV.US,D,20260122,000000,40.915,40.98,40.79,40.82,28610,0
+NUMV.US,D,20260123,000000,40.5995,40.82,40.46,40.6,20016,0
+NUMV.US,D,20260126,000000,40.82,40.8824,40.673,40.77,20982,0
+NUMV.US,D,20260127,000000,40.6,40.7499,40.54,40.63,23078,0
+NUMV.US,D,20260128,000000,40.7832,40.7832,40.47,40.54,30328,0
+NUMV.US,D,20260129,000000,40.515,40.71,40.21,40.34,22542,0
+NUMV.US,D,20260130,000000,40.2407,40.29,39.8799,40.26,25339,0
+NUMV.US,D,20260202,000000,40.425,40.61,40.16,40.48,27424,0
+NUMV.US,D,20260203,000000,40.64,40.6699,40.1172,40.36,39923,0
+NUMV.US,D,20260204,000000,40.5999,40.815,40.41,40.74,173785,0
+NUMV.US,D,20260205,000000,40.36,40.605,40.23,40.26,16194,0
+NUMV.US,D,20260206,000000,40.8172,41.11,40.62,41.11,32527,0
+NUMV.US,D,20260209,000000,40.9263,41.2,40.9263,41.13,23980,0
+NUMV.US,D,20260210,000000,41.07,41.23,41.06,41.09,34847,0
+NUMV.US,D,20260211,000000,41.215,41.215,40.85,40.97,27282,0
+NUMV.US,D,20260212,000000,41.2568,41.26,40.325,40.4,28444,0
+NUMV.US,D,20260213,000000,40.64,41.1499,40.47,40.96,20631,0
+NUMV.US,D,20260217,000000,40.8232,40.9,40.4825,40.75,25819,0
+NUMV.US,D,20260218,000000,41.08,41.18,40.92,41.047,26052,0
diff --git a/daily/us/nyse etfs/1/nvdy.us.txt b/daily/us/nyse etfs/1/nvdy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e9bdcd1df3159e9c22bbea21a62f639018f7756b
--- /dev/null
+++ b/daily/us/nyse etfs/1/nvdy.us.txt	
@@ -0,0 +1,692 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVDY.US,D,20230512,000000,12.2081,12.2631,11.964,12.1069,57448.491382987,0
+NVDY.US,D,20230515,000000,12.1836,12.3179,12.0493,12.2975,27067.15643282,0
+NVDY.US,D,20230516,000000,12.2998,12.5806,12.2998,12.4219,35700.730721705,0
+NVDY.US,D,20230517,000000,12.4766,12.7209,12.4766,12.7209,25186.446132319,0
+NVDY.US,D,20230518,000000,12.8002,13.026,12.7637,13.0078,54758.48588349,0
+NVDY.US,D,20230519,000000,13.026,13.026,12.8734,12.9772,57864.606728219,0
+NVDY.US,D,20230522,000000,12.9407,13.0323,12.8429,12.9643,31180.800652818,0
+NVDY.US,D,20230523,000000,12.8919,12.9286,12.782,12.7942,32145.729543929,0
+NVDY.US,D,20230524,000000,12.6415,12.7209,12.5072,12.7092,37409.424836185,0
+NVDY.US,D,20230525,000000,13.9234,13.9234,13.4289,13.7229,160510.76055069,0
+NVDY.US,D,20230526,000000,13.8074,14.1592,13.7219,14.1403,69920.483994236,0
+NVDY.US,D,20230530,000000,16.1697,16.1758,14.4726,14.5188,57210.945221338,0
+NVDY.US,D,20230531,000000,14.4422,14.5783,13.9356,13.9356,54842.036602414,0
+NVDY.US,D,20230601,000000,14.1675,14.5887,14.1247,14.546,80395.450598246,0
+NVDY.US,D,20230602,000000,14.7293,14.7293,14.314,14.4301,77974.11799882,0
+NVDY.US,D,20230605,000000,14.3813,14.4726,14.2836,14.4612,38497.222431597,0
+NVDY.US,D,20230606,000000,14.4239,14.4421,14.1156,14.3446,113319.34860275,0
+NVDY.US,D,20230607,000000,14.4935,14.6322,13.9324,13.9754,95923.649734838,0
+NVDY.US,D,20230608,000000,13.9514,14.2792,13.9356,14.2351,58991.624917544,0
+NVDY.US,D,20230609,000000,14.298,14.462,14.2477,14.3108,40489.92249651,0
+NVDY.US,D,20230612,000000,14.4305,14.4874,14.2603,14.4874,68992.759499558,0
+NVDY.US,D,20230613,000000,14.6511,14.8026,14.5314,14.8026,56563.117852506,0
+NVDY.US,D,20230614,000000,14.7835,14.8719,14.7204,14.8666,96805.589596472,0
+NVDY.US,D,20230615,000000,14.8592,14.8908,14.771,14.8719,87995.708316772,0
+NVDY.US,D,20230616,000000,15.105,15.1177,14.7961,14.7961,132655.81048277,0
+NVDY.US,D,20230620,000000,14.9537,15.231,14.8341,15.2186,106367.34047044,0
+NVDY.US,D,20230621,000000,15.2186,15.2186,14.7395,14.9854,104175.18059854,0
+NVDY.US,D,20230622,000000,14.8341,15.0988,14.7079,15.0026,79168.378586572,0
+NVDY.US,D,20230623,000000,14.8592,14.9407,14.7079,14.7646,85378.44074178,0
+NVDY.US,D,20230626,000000,14.8781,14.9537,14.0838,14.298,162056.44957518,0
+NVDY.US,D,20230627,000000,14.3485,14.7204,14.2162,14.7041,85663.96084087,0
+NVDY.US,D,20230628,000000,14.3169,14.7015,14.2792,14.4496,110510.55435279,0
+NVDY.US,D,20230629,000000,14.6259,14.6259,14.2792,14.38,85238.85313778,0
+NVDY.US,D,20230630,000000,14.6638,14.9665,14.6197,14.8751,88416.057351543,0
+NVDY.US,D,20230703,000000,14.9915,15.0042,14.815,14.9221,142850.46424306,0
+NVDY.US,D,20230705,000000,14.9979,15.1871,14.9727,15.0105,289831.45258628,0
+NVDY.US,D,20230706,000000,14.8719,14.9348,14.6669,14.9229,249920.50140181,0
+NVDY.US,D,20230707,000000,14.9599,15.3146,14.9599,15.0912,173953.87354531,0
+NVDY.US,D,20230710,000000,15.1834,15.1834,14.8948,15.0132,171650.98775962,0
+NVDY.US,D,20230711,000000,15.1701,15.2096,15.0332,15.1309,132406.03924804,0
+NVDY.US,D,20230712,000000,15.3476,15.5709,15.2622,15.5709,146469.92864639,0
+NVDY.US,D,20230713,000000,15.6958,15.8206,15.6564,15.8206,150619.08043209,0
+NVDY.US,D,20230714,000000,15.8206,15.8468,15.2654,15.4395,649205.26852693,0
+NVDY.US,D,20230717,000000,15.4395,15.5019,15.0126,15.4002,375594.12676117,0
+NVDY.US,D,20230718,000000,15.584,15.8732,15.2556,15.7813,267646.16529908,0
+NVDY.US,D,20230719,000000,15.8338,15.8402,15.584,15.6694,233979.58850231,0
+NVDY.US,D,20230720,000000,15.5578,15.6629,15.0474,15.2227,244754.29337795,0
+NVDY.US,D,20230721,000000,15.3869,15.3869,14.8403,14.8613,266659.86656205,0
+NVDY.US,D,20230724,000000,15.0258,15.0979,14.7859,14.9666,259589.87021407,0
+NVDY.US,D,20230725,000000,14.9666,15.3673,14.9666,15.2096,167841.25668126,0
+NVDY.US,D,20230726,000000,15.341,15.341,14.9666,15.2491,191996.44334271,0
+NVDY.US,D,20230727,000000,15.5446,15.7614,15.3246,15.3739,208988.7876331,0
+NVDY.US,D,20230728,000000,15.6564,15.7122,15.5204,15.676,240780.17917675,0
+NVDY.US,D,20230731,000000,15.7024,15.8009,15.6432,15.6951,271338.69729912,0
+NVDY.US,D,20230801,000000,15.676,15.7615,15.5282,15.6629,280172.7680857,0
+NVDY.US,D,20230802,000000,15.4921,15.4921,14.6511,14.9666,487860.18932967,0
+NVDY.US,D,20230803,000000,14.7892,15.2026,14.7892,15.0387,329493.79320087,0
+NVDY.US,D,20230804,000000,15.2866,15.4295,15.0208,15.116,318218.28273461,0
+NVDY.US,D,20230807,000000,15.1911,15.3724,15.1298,15.3551,237505.12005627,0
+NVDY.US,D,20230808,000000,15.1298,15.3341,14.98,15.1503,159723.48504773,0
+NVDY.US,D,20230809,000000,15.116,15.116,14.3382,14.4826,296540.83200855,0
+NVDY.US,D,20230810,000000,14.4418,14.7484,14.3465,14.4418,195533.04237228,0
+NVDY.US,D,20230811,000000,14.2988,14.3599,13.965,14.0944,179235.68624302,0
+NVDY.US,D,20230814,000000,13.9649,14.8983,13.9377,14.8641,317576.78168719,0
+NVDY.US,D,20230815,000000,15.1434,15.2184,14.8709,14.9186,295178.55976139,0
+NVDY.US,D,20230816,000000,14.9867,15.0548,14.7757,14.8097,272997.59677156,0
+NVDY.US,D,20230817,000000,14.98,14.98,14.6814,14.8097,164209.58848234,0
+NVDY.US,D,20230818,000000,14.5167,14.8709,14.3259,14.8232,301366.03553916,0
+NVDY.US,D,20230821,000000,15.0684,15.7156,15.0684,15.7089,444276.9084676,0
+NVDY.US,D,20230822,000000,15.9404,15.9404,15.3551,15.4635,361162.15376733,0
+NVDY.US,D,20230823,000000,15.5112,15.8587,15.3274,15.8042,411955.23784483,0
+NVDY.US,D,20230824,000000,16.4991,16.7238,16.2674,16.3354,528633.56222077,0
+NVDY.US,D,20230825,000000,16.3354,16.5059,15.5999,15.9812,448557.49669251,0
+NVDY.US,D,20230828,000000,16.1244,16.2673,15.6271,16.2266,516412.74707251,0
+NVDY.US,D,20230829,000000,16.2471,16.7442,16.1331,16.7102,377276.01417364,0
+NVDY.US,D,20230830,000000,16.792,16.8702,16.6762,16.8261,379404.56455983,0
+NVDY.US,D,20230831,000000,16.8532,16.9485,16.8261,16.9078,271660.27994272,0
+NVDY.US,D,20230901,000000,17.003,17.003,16.7783,16.935,533185.72411564,0
+NVDY.US,D,20230905,000000,16.8736,17.0168,16.7579,16.9554,592821.8340734,0
+NVDY.US,D,20230906,000000,16.9759,16.9759,16.3557,16.5059,508330.12746814,0
+NVDY.US,D,20230907,000000,16.0154,16.2811,15.8587,16.2471,1173105.7723893,0
+NVDY.US,D,20230908,000000,16.2185,16.327,15.975,16.0554,519682.38465636,0
+NVDY.US,D,20230911,000000,16.2822,16.2822,15.6725,15.9703,657970.44914482,0
+NVDY.US,D,20230912,000000,15.8568,16.1192,15.7506,15.8853,341724.23219629,0
+NVDY.US,D,20230913,000000,15.8357,16.2135,15.7647,16.0837,265459.47559087,0
+NVDY.US,D,20230914,000000,16.2752,16.2752,15.9822,16.1759,277570.70266186,0
+NVDY.US,D,20230915,000000,16.0979,16.1475,15.5308,15.63,699711.50756956,0
+NVDY.US,D,20230918,000000,15.2048,15.6932,15.0347,15.6158,653480.05476312,0
+NVDY.US,D,20230919,000000,15.5732,15.5876,15.2747,15.4599,487990.04730636,0
+NVDY.US,D,20230920,000000,15.5308,15.5592,14.9709,15.0063,611730.53188149,0
+NVDY.US,D,20230921,000000,14.8362,14.9354,14.5952,14.6306,522179.39943977,0
+NVDY.US,D,20230922,000000,14.822,14.978,14.6762,14.8078,320382.51488355,0
+NVDY.US,D,20230925,000000,14.8362,15.1041,14.6945,14.9991,442997.22669192,0
+NVDY.US,D,20230926,000000,14.9921,15.1976,14.8503,14.9566,428614.70368799,0
+NVDY.US,D,20230927,000000,15.0984,15.2103,14.8504,15.141,353557.54293263,0
+NVDY.US,D,20230928,000000,15.1835,15.422,15.029,15.3678,273503.5311248,0
+NVDY.US,D,20230929,000000,15.5876,15.623,15.4741,15.5236,484391.24238404,0
+NVDY.US,D,20231002,000000,15.6797,15.9065,15.6372,15.8568,558032.01735265,0
+NVDY.US,D,20231003,000000,15.9065,15.9136,15.4884,15.5947,553042.22001426,0
+NVDY.US,D,20231004,000000,15.6938,15.7932,15.5308,15.7719,606553.10574864,0
+NVDY.US,D,20231005,000000,15.8002,15.9986,15.7365,15.9703,816207.82778714,0
+NVDY.US,D,20231006,000000,15.8877,16.151,15.7855,16.1144,690546.44863174,0
+NVDY.US,D,20231009,000000,15.9464,16.1729,15.8438,16.0996,434293.67045689,0
+NVDY.US,D,20231010,000000,16.0779,16.3263,16.0709,16.2386,329706.92714108,0
+NVDY.US,D,20231011,000000,16.3337,16.4432,16.3337,16.4432,329091.17171486,0
+NVDY.US,D,20231012,000000,16.414,16.5017,16.4001,16.4798,257377.55808674,0
+NVDY.US,D,20231013,000000,16.5163,16.5163,16.2788,16.3044,324867.08949101,0
+NVDY.US,D,20231016,000000,16.2781,16.587,16.1729,16.531,249216.74617127,0
+NVDY.US,D,20231017,000000,15.917,16.1444,15.3762,15.8877,852788.42502242,0
+NVDY.US,D,20231018,000000,15.4055,15.5808,15.1204,15.2008,743066.28145195,0
+NVDY.US,D,20231019,000000,15.3617,15.5663,15.135,15.2155,540072.24260878,0
+NVDY.US,D,20231020,000000,15.1497,15.3217,14.8573,14.9889,659151.13196698,0
+NVDY.US,D,20231023,000000,14.8793,15.5589,14.8062,15.4712,604363.95083289,0
+NVDY.US,D,20231024,000000,15.5444,15.727,15.3981,15.6685,232302.62878576,0
+NVDY.US,D,20231025,000000,15.5882,15.6906,15.0912,15.1204,338831.05421224,0
+NVDY.US,D,20231026,000000,15.1278,15.3324,14.4858,14.5943,568511.9332277,0
+NVDY.US,D,20231027,000000,14.9158,14.9158,14.5431,14.6894,212959.69833016,0
+NVDY.US,D,20231030,000000,14.9158,15.0912,14.7622,14.9669,263658.26343416,0
+NVDY.US,D,20231031,000000,14.7917,14.8866,14.3385,14.8793,451233.78640484,0
+NVDY.US,D,20231101,000000,14.9597,15.3836,14.9597,15.3836,218761.48279053,0
+NVDY.US,D,20231102,000000,15.6029,15.632,15.4931,15.5955,355574.1284238,0
+NVDY.US,D,20231103,000000,15.6612,15.6759,15.6251,15.6685,282456.5924239,0
+NVDY.US,D,20231106,000000,15.7416,15.8073,15.6631,15.8073,358069.99041807,0
+NVDY.US,D,20231107,000000,15.8221,15.847,15.7125,15.8073,466898.60444783,0
+NVDY.US,D,20231108,000000,15.8558,15.8931,15.8037,15.8633,201480.20221841,0
+NVDY.US,D,20231109,000000,15.8856,15.9229,15.8708,15.8782,266452.21248723,0
+NVDY.US,D,20231110,000000,15.8335,16.0198,15.6546,15.9825,380003.92273539,0
+NVDY.US,D,20231113,000000,15.9825,16.2043,15.9825,16.1464,418246.83101264,0
+NVDY.US,D,20231114,000000,16.3922,16.3922,16.2078,16.3699,292435.11139045,0
+NVDY.US,D,20231115,000000,16.3922,16.4147,16.0273,16.206,187247.31777271,0
+NVDY.US,D,20231116,000000,16.1837,16.3922,16.0766,16.3922,226337.08602971,0
+NVDY.US,D,20231117,000000,16.3551,16.4221,16.2657,16.3699,372904.25666111,0
+NVDY.US,D,20231120,000000,16.3922,16.6308,16.3551,16.5935,359310.2079529,0
+NVDY.US,D,20231121,000000,16.5786,16.6308,16.3849,16.5562,277528.49681824,0
+NVDY.US,D,20231122,000000,16.6084,16.9139,16.2508,16.5935,685855.92670516,0
+NVDY.US,D,20231124,000000,16.5042,16.6483,16.2806,16.2806,121156.00287139,0
+NVDY.US,D,20231127,000000,16.3774,16.5786,16.3327,16.5264,208549.00017933,0
+NVDY.US,D,20231128,000000,16.4817,16.5562,16.2954,16.3699,195599.15557616,0
+NVDY.US,D,20231129,000000,16.5786,16.7053,16.3922,16.5042,273051.27828822,0
+NVDY.US,D,20231130,000000,16.5264,16.5264,15.9539,16.124,355710.717516,0
+NVDY.US,D,20231201,000000,16.057,16.2269,15.9237,16.139,142036.26842596,0
+NVDY.US,D,20231204,000000,15.9602,15.9602,15.5503,15.7291,423709.14498661,0
+NVDY.US,D,20231205,000000,15.707,16.078,15.6711,16.0495,174285.39434258,0
+NVDY.US,D,20231206,000000,16.2284,16.3105,15.6993,15.7739,318905.18964812,0
+NVDY.US,D,20231207,000000,15.8099,16.1076,15.7794,16.1076,183399.99281432,0
+NVDY.US,D,20231208,000000,16.0541,16.4053,16.0541,16.3136,197679.69026777,0
+NVDY.US,D,20231211,000000,16.3976,16.3976,15.9243,16.1839,194780.78462017,0
+NVDY.US,D,20231212,000000,15.9701,16.4435,15.9701,16.4435,193628.03406893,0
+NVDY.US,D,20231213,000000,16.5044,16.6496,16.4969,16.6266,268416.65591191,0
+NVDY.US,D,20231214,000000,16.6113,16.7106,16.5122,16.6801,254945.19378813,0
+NVDY.US,D,20231215,000000,16.6266,16.7717,16.6266,16.7717,277604.6017828,0
+NVDY.US,D,20231218,000000,16.8328,17.1225,16.8022,17.1152,276430.89213063,0
+NVDY.US,D,20231219,000000,16.9243,17.0237,16.8328,16.9931,214475.78977683,0
+NVDY.US,D,20231220,000000,16.9854,17.1305,16.6496,16.6496,198646.42879824,0
+NVDY.US,D,20231221,000000,16.8252,16.9397,16.7259,16.9167,97082.555515154,0
+NVDY.US,D,20231222,000000,17.0237,17.0312,16.7697,16.8824,133244.86428501,0
+NVDY.US,D,20231226,000000,16.8862,17.0923,16.8862,17.0541,176040.72849971,0
+NVDY.US,D,20231227,000000,17.0847,17.1381,17.0389,17.1152,143691.6661556,0
+NVDY.US,D,20231228,000000,17.2145,17.2809,17.1343,17.1992,193472.15075576,0
+NVDY.US,D,20231229,000000,17.2449,17.3519,16.9854,17.2603,211770.75581285,0
+NVDY.US,D,20240102,000000,17.2449,17.2449,16.6801,16.8939,257134.10989167,0
+NVDY.US,D,20240103,000000,16.6419,16.8481,16.5885,16.6649,165575.5874158,0
+NVDY.US,D,20240104,000000,16.7564,16.9704,16.6419,16.8557,240789.94099645,0
+NVDY.US,D,20240105,000000,17.0175,17.2454,16.9608,17.1825,182987.35684235,0
+NVDY.US,D,20240108,000000,17.2689,17.5989,17.2689,17.5989,291803.27494959,0
+NVDY.US,D,20240109,000000,17.6226,17.6775,17.434,17.4418,497203.45508684,0
+NVDY.US,D,20240110,000000,17.5832,17.8031,17.5283,17.7639,230072.23231217,0
+NVDY.US,D,20240111,000000,17.9367,17.976,17.5675,17.9211,267905.08821639,0
+NVDY.US,D,20240112,000000,17.9053,17.9603,17.7953,17.9289,197731.52999518,0
+NVDY.US,D,20240116,000000,17.9917,18.361,17.9839,18.3218,301860.98008198,0
+NVDY.US,D,20240117,000000,18.2353,18.3218,17.9917,18.306,213514.31203031,0
+NVDY.US,D,20240118,000000,18.4632,18.5103,18.3689,18.4553,231482.50025531,0
+NVDY.US,D,20240119,000000,18.5418,18.6124,18.481,18.6124,354669.65964954,0
+NVDY.US,D,20240122,000000,18.8166,18.8166,18.5653,18.7539,348827.48468653,0
+NVDY.US,D,20240123,000000,18.7461,18.8325,18.4728,18.8325,181955.11198506,0
+NVDY.US,D,20240124,000000,18.8717,19.2755,18.8665,19.1702,319426.96192609,0
+NVDY.US,D,20240125,000000,19.2488,19.2959,19.1074,19.2567,191184.2210606,0
+NVDY.US,D,20240126,000000,19.2331,19.3038,19.1073,19.2095,216119.74387111,0
+NVDY.US,D,20240129,000000,19.3588,19.6416,19.2488,19.6416,173596.60153145,0
+NVDY.US,D,20240130,000000,19.7045,19.8519,19.6102,19.618,172661.08985437,0
+NVDY.US,D,20240131,000000,19.4845,19.618,19.2646,19.4531,170118.0254587,0
+NVDY.US,D,20240201,000000,19.5789,20.0015,19.5122,19.9166,294921.64720653,0
+NVDY.US,D,20240202,000000,20.2859,20.2859,20.1027,20.2309,349107.50178716,0
+NVDY.US,D,20240205,000000,20.5452,20.8673,20.4508,20.8673,346309.87639093,0
+NVDY.US,D,20240206,000000,20.938,20.9459,20.2866,20.718,660620.16220562,0
+NVDY.US,D,20240207,000000,20.76,21.1103,20.6016,21.1103,432981.68918881,0
+NVDY.US,D,20240208,000000,21.077,21.1855,21.0436,21.1438,240825.66769656,0
+NVDY.US,D,20240209,000000,21.2605,21.2688,21.1855,21.2688,445911.02516622,0
+NVDY.US,D,20240212,000000,21.4523,21.7526,21.0186,21.3522,403972.21095164,0
+NVDY.US,D,20240213,000000,20.8685,21.5941,20.7283,21.3439,324204.53835804,0
+NVDY.US,D,20240214,000000,21.5941,21.786,21.3423,21.7359,210131.68305655,0
+NVDY.US,D,20240215,000000,21.811,21.811,21.4357,21.5941,252176.00372198,0
+NVDY.US,D,20240216,000000,21.9611,22.0212,21.5941,21.6609,381271.53890079,0
+NVDY.US,D,20240220,000000,21.5608,21.5608,20.4348,20.9268,655648.25796901,0
+NVDY.US,D,20240221,000000,20.4848,20.8017,20.1012,20.3931,399028.99394173,0
+NVDY.US,D,20240222,000000,22.645,23.8628,22.5265,23.8545,888514.18331077,0
+NVDY.US,D,20240223,000000,24.5051,24.7177,23.6293,24.113,690082.92586658,0
+NVDY.US,D,20240226,000000,24.3799,24.5051,24.0296,24.2632,455191.99603057,0
+NVDY.US,D,20240227,000000,24.3382,24.3382,23.7127,24.1798,303187.17377309,0
+NVDY.US,D,20240228,000000,23.9295,24.2534,23.7294,23.8962,373738.61809718,0
+NVDY.US,D,20240229,000000,24.2632,24.5801,24.094,24.4967,371063.78978064,0
+NVDY.US,D,20240301,000000,24.7636,25.3224,24.48,25.3224,502740.63619455,0
+NVDY.US,D,20240304,000000,25.7395,26.1148,25.606,25.8729,941327.35558499,0
+NVDY.US,D,20240305,000000,26.0648,26.0648,25.5226,25.998,2385337.7983913,0
+NVDY.US,D,20240306,000000,26.273,26.3913,26.1456,26.3003,1118845.2336932,0
+NVDY.US,D,20240307,000000,26.4096,26.4914,26.2548,26.4824,957125.56928227,0
+NVDY.US,D,20240308,000000,27.1381,27.3202,24.7886,25.1346,1771665.6400781,0
+NVDY.US,D,20240311,000000,24.8614,25.4442,24.3059,24.7248,888664.23736108,0
+NVDY.US,D,20240312,000000,25.3259,26.4005,24.816,26.4005,838400.40315582,0
+NVDY.US,D,20240313,000000,26.3094,26.3211,25.4716,26.1819,713260.21279231,0
+NVDY.US,D,20240314,000000,25.8814,26.0817,24.9707,25.3259,518322.31863213,0
+NVDY.US,D,20240315,000000,25.0618,25.8153,24.8614,25.4169,433358.93531852,0
+NVDY.US,D,20240318,000000,26.0908,26.3914,25.3469,25.6537,780986.92451245,0
+NVDY.US,D,20240319,000000,25.426,26.3914,24.8978,26.0908,809786.45218539,0
+NVDY.US,D,20240320,000000,26.273,26.4798,25.845,26.4551,538419.50685306,0
+NVDY.US,D,20240321,000000,27.0835,27.0835,26.5006,26.7647,664722.5713465,0
+NVDY.US,D,20240322,000000,26.6828,27.7209,26.6372,27.6025,600707.39367656,0
+NVDY.US,D,20240325,000000,27.7574,28.2309,27.4842,27.9577,816567.13939248,0
+NVDY.US,D,20240326,000000,28.3038,28.3038,27.3567,27.3567,767790.1149813,0
+NVDY.US,D,20240327,000000,27.5479,27.557,26.3458,26.6828,989216.06368552,0
+NVDY.US,D,20240328,000000,26.6828,26.8781,26.4152,26.7738,596256.84707731,0
+NVDY.US,D,20240401,000000,26.9378,27.2201,26.5644,26.8831,905057.57814078,0
+NVDY.US,D,20240402,000000,26.4824,26.8467,26.1819,26.7465,892887.47995192,0
+NVDY.US,D,20240403,000000,26.4096,26.9651,26.4096,26.5917,1468895.6028027,0
+NVDY.US,D,20240404,000000,27.05,27.05,25.62,25.63,1334566,0
+NVDY.US,D,20240405,000000,25.88,26.4326,25.65,26.31,543472,0
+NVDY.US,D,20240408,000000,26.58,26.58,26.0197,26.2,1058306,0
+NVDY.US,D,20240409,000000,26.29,26.3,24.97,25.72,1057875,0
+NVDY.US,D,20240410,000000,25.3,26.22,25.15,26.22,536023,0
+NVDY.US,D,20240411,000000,26.38,27.095,26.2,27.09,736675,0
+NVDY.US,D,20240412,000000,26.98,27.0384,26.45,26.63,526839,0
+NVDY.US,D,20240415,000000,26.9,27.18,26.06,26.13,638099,0
+NVDY.US,D,20240416,000000,26.25,26.6999,26.141,26.57,510091,0
+NVDY.US,D,20240417,000000,26.86,26.86,25.52,25.61,867459,0
+NVDY.US,D,20240418,000000,25.78,26.16,25.05,25.73,488238,0
+NVDY.US,D,20240419,000000,25.41,25.6499,23,23.38,1737790,0
+NVDY.US,D,20240422,000000,23.8,24.4288,23.425,24.31,1132672,0
+NVDY.US,D,20240423,000000,24.72,25.15,24.51,25.11,782633,0
+NVDY.US,D,20240424,000000,25.39,25.39,24.29,24.46,660483,0
+NVDY.US,D,20240425,000000,24.14,25.35,24.09,25.26,531117,0
+NVDY.US,D,20240426,000000,25.45,25.85,25.4459,25.84,594070,0
+NVDY.US,D,20240429,000000,25.84,25.93,25.18,25.91,626323,0
+NVDY.US,D,20240430,000000,25.81,26.09,25.54,25.64,495666,0
+NVDY.US,D,20240501,000000,25.35,25.43,24.1,24.78,769161,0
+NVDY.US,D,20240502,000000,25.09,25.6,24.7,25.44,528949,0
+NVDY.US,D,20240503,000000,26.04,26.4481,25.8695,26.4,1182543,0
+NVDY.US,D,20240506,000000,25.32,25.85,25.25,25.78,665196,0
+NVDY.US,D,20240507,000000,25.78,25.82,25.31,25.67,564850,0
+NVDY.US,D,20240508,000000,25.53,25.81,25.4501,25.73,712882,0
+NVDY.US,D,20240509,000000,25.71,25.85,25.22,25.42,826796,0
+NVDY.US,D,20240510,000000,25.72,26.0499,25.53,25.75,492639,0
+NVDY.US,D,20240513,000000,25.9,26.02,25.52,25.88,495406,0
+NVDY.US,D,20240514,000000,25.87,26.22,25.65,26.22,460219,0
+NVDY.US,D,20240515,000000,26.3,26.63,26.26,26.63,482331,0
+NVDY.US,D,20240516,000000,26.66,26.7094,26.59,26.68,563700,0
+NVDY.US,D,20240517,000000,26.68,26.6999,26.26,26.41,658992,0
+NVDY.US,D,20240520,000000,26.68,26.98,26.61,26.89,685396,0
+NVDY.US,D,20240521,000000,26.8,27.07,26.65,27.04,523791,0
+NVDY.US,D,20240522,000000,27.1,27.18,26.7308,27,877074,0
+NVDY.US,D,20240523,000000,28.25,28.4199,27.6,27.99,1248207,0
+NVDY.US,D,20240524,000000,28.22,28.64,27.91,28.55,681399,0
+NVDY.US,D,20240528,000000,29.21,29.37,29.13,29.36,1272365,0
+NVDY.US,D,20240529,000000,29.43,29.46,29.17,29.42,794492,0
+NVDY.US,D,20240530,000000,29.47,29.47,28.48,28.72,1358709,0
+NVDY.US,D,20240531,000000,29.19,29.19,27.87,28.53,967640,0
+NVDY.US,D,20240603,000000,29.47,29.85,29.13,29.85,1129685,0
+NVDY.US,D,20240604,000000,30.01,30.24,29.6601,30.23,927923,0
+NVDY.US,D,20240605,000000,30.69,31.24,30.49,31.24,2241420,0
+NVDY.US,D,20240606,000000,28.9,28.9299,28.04,28.58,2059531,0
+NVDY.US,D,20240607,000000,28.49,28.8699,28.15,28.82,1541920,0
+NVDY.US,D,20240610,000000,28.74,29.39,28.2501,29.26,1428093,0
+NVDY.US,D,20240611,000000,29.3,29.4094,28.7001,29.16,864717,0
+NVDY.US,D,20240612,000000,29.57,29.99,29.47,29.9,963932,0
+NVDY.US,D,20240613,000000,30.19,30.26,30.115,30.26,1116009,0
+NVDY.US,D,20240614,000000,30.37,30.61,30.1409,30.51,1018654,0
+NVDY.US,D,20240617,000000,30.72,30.8,30.14,30.52,2486954,0
+NVDY.US,D,20240618,000000,30.59,31.36,30.47,31.3,1554544,0
+NVDY.US,D,20240620,000000,31.77,31.77,30.22,30.54,2686632,0
+NVDY.US,D,20240621,000000,29.79,30.5,29.02,29.59,2920890,0
+NVDY.US,D,20240624,000000,29,29.13,27.79,27.82,3014272,0
+NVDY.US,D,20240625,000000,28.48,29.74,28.1151,29.7,1501342,0
+NVDY.US,D,20240626,000000,29.71,30.07,28.89,29.73,1159473,0
+NVDY.US,D,20240627,000000,29.29,29.74,29.01,29.27,1178061,0
+NVDY.US,D,20240628,000000,29.4,30.008,29.1121,29.31,1310780,0
+NVDY.US,D,20240701,000000,29.38,29.6089,28.33,29.53,1652435,0
+NVDY.US,D,20240702,000000,28.92,29.35,28.84,29.24,1778743,0
+NVDY.US,D,20240703,000000,29.06,30.46,28.95,30.46,2403262,0
+NVDY.US,D,20240705,000000,27.92,28.17,27.48,27.6,2672234,0
+NVDY.US,D,20240708,000000,27.93,28.39,27.84,28.1,2439874,0
+NVDY.US,D,20240709,000000,28.46,28.75,28.2099,28.6,2108798,0
+NVDY.US,D,20240710,000000,28.87,29,28.69,28.98,1728199,0
+NVDY.US,D,20240711,000000,29.1,29.1,28.05,28.17,3479957,0
+NVDY.US,D,20240712,000000,28.26,29.06,28.1299,28.73,1367130,0
+NVDY.US,D,20240715,000000,28.94,29,28.35,28.6,1467552,0
+NVDY.US,D,20240716,000000,28.65,28.71,27.83,28.23,1806553,0
+NVDY.US,D,20240717,000000,27.19,27.269,26.115,26.36,3237883,0
+NVDY.US,D,20240718,000000,27.12,27.215,26.16,27.01,2413101,0
+NVDY.US,D,20240719,000000,26.93,27.07,26.38,26.53,1791959,0
+NVDY.US,D,20240722,000000,27,27.65,26.85,27.6,1534071,0
+NVDY.US,D,20240723,000000,27.61,27.7799,27.45,27.5,940701,0
+NVDY.US,D,20240724,000000,26.9,27.02,25.68,25.88,1926196,0
+NVDY.US,D,20240725,000000,25.645,26.33,24.0425,25.49,2301529,0
+NVDY.US,D,20240726,000000,26.24,26.24,25.43,25.67,1141317,0
+NVDY.US,D,20240729,000000,25.87,26.34,25.42,25.47,1445601,0
+NVDY.US,D,20240730,000000,25.48,25.53,23.47,23.72,2595390,0
+NVDY.US,D,20240731,000000,25.48,26.8,25.26,26.65,2213456,0
+NVDY.US,D,20240801,000000,26.73,27.1496,24.45,25.07,2411877,0
+NVDY.US,D,20240802,000000,23.89,24.93,23.2804,24.65,2251474,0
+NVDY.US,D,20240805,000000,21.46,23.898,21.26,23.39,2381294,0
+NVDY.US,D,20240806,000000,24,24.8299,23.4,24.21,1665124,0
+NVDY.US,D,20240807,000000,23.67,23.81,21.66,21.66,1700550,0
+NVDY.US,D,20240808,000000,22.43,23.2,21.41,23.09,1821539,0
+NVDY.US,D,20240809,000000,23.22,23.38,22.86,23.13,1167380,0
+NVDY.US,D,20240812,000000,23.43,24.12,23.43,23.86,1231877,0
+NVDY.US,D,20240813,000000,24.33,24.64,24.2404,24.64,1081886,0
+NVDY.US,D,20240814,000000,24.78,24.78,24.5202,24.74,1040604,0
+NVDY.US,D,20240815,000000,24.83,25.08,24.76,25,895086,0
+NVDY.US,D,20240816,000000,24.93,25.24,24.81,25.16,1002947,0
+NVDY.US,D,20240819,000000,25.18,25.7399,25.07,25.73,1242292,0
+NVDY.US,D,20240820,000000,25.6,25.71,25.29,25.44,923686,0
+NVDY.US,D,20240821,000000,25.53,25.7198,25.41,25.64,705594,0
+NVDY.US,D,20240822,000000,25.81,25.87,24.93,24.99,1172333,0
+NVDY.US,D,20240823,000000,25.29,25.75,25.17,25.71,759847,0
+NVDY.US,D,20240826,000000,25.85,25.96,25.21,25.41,930835,0
+NVDY.US,D,20240827,000000,25.33,25.8153,25.21,25.72,832476,0
+NVDY.US,D,20240828,000000,25.75,25.75,25.02,25.45,1824456,0
+NVDY.US,D,20240829,000000,25.36,25.98,24.82,25.03,1716821,0
+NVDY.US,D,20240830,000000,25.35,25.69,25,25.4,930282,0
+NVDY.US,D,20240903,000000,24.85,24.85,23.08,23.25,2848917,0
+NVDY.US,D,20240904,000000,22.77,23.5899,22.51,22.96,1607292,0
+NVDY.US,D,20240905,000000,22.75,23.5499,22.65,23.15,1669262,0
+NVDY.US,D,20240906,000000,21.94,21.9694,20.54,20.96,1951767,0
+NVDY.US,D,20240909,000000,21.3,21.69,21.14,21.67,1540440,0
+NVDY.US,D,20240910,000000,21.87,22.06,21.43,21.93,1083939,0
+NVDY.US,D,20240911,000000,22.1,22.88,21.82,22.85,1729546,0
+NVDY.US,D,20240912,000000,22.91,23.09,22.75,23.02,1039470,0
+NVDY.US,D,20240913,000000,23.1,23.14,22.98,23.14,987338,0
+NVDY.US,D,20240916,000000,23.03,23.1299,22.86,23.1,948470,0
+NVDY.US,D,20240917,000000,23.2,23.21,22.98,23.04,729171,0
+NVDY.US,D,20240918,000000,23.12,23.26,22.925,23,1009549,0
+NVDY.US,D,20240919,000000,23.29,23.35,23.21,23.21,1066481,0
+NVDY.US,D,20240920,000000,23.22,23.29,22.82,22.97,1449870,0
+NVDY.US,D,20240923,000000,22.99,23.07,22.75,23.01,945922,0
+NVDY.US,D,20240924,000000,23.03,23.8797,22.86,23.76,1235148,0
+NVDY.US,D,20240925,000000,23.95,24.36,23.8908,24.15,1152211,0
+NVDY.US,D,20240926,000000,24.62,24.749,23.9001,24.21,1040933,0
+NVDY.US,D,20240927,000000,24.23,24.23,23.5534,23.93,1632347,0
+NVDY.US,D,20240930,000000,23.4,23.9799,23.4,23.96,1035558,0
+NVDY.US,D,20241001,000000,24.05,24.1148,22.98,23.21,1574410,0
+NVDY.US,D,20241002,000000,23.07,23.62,22.91,23.56,1125538,0
+NVDY.US,D,20241003,000000,23.89,24.35,23.79,24.17,1218435,0
+NVDY.US,D,20241004,000000,24.45,24.45,24.0529,24.45,1541773,0
+NVDY.US,D,20241007,000000,24.46,25.29,24.46,24.89,1844785,0
+NVDY.US,D,20241008,000000,25.27,25.69,25.12,25.63,2201767,0
+NVDY.US,D,20241009,000000,25.84,25.87,25.4,25.62,2328990,0
+NVDY.US,D,20241010,000000,24.4,24.86,24.35,24.82,1785750,0
+NVDY.US,D,20241011,000000,24.7,24.96,24.6625,24.87,2071609,0
+NVDY.US,D,20241014,000000,25.08,25.4793,25.071,25.31,2669663,0
+NVDY.US,D,20241015,000000,25.28,25.3799,23.91,24.47,2927968,0
+NVDY.US,D,20241016,000000,24.77,25.1794,24.47,25.07,1772979,0
+NVDY.US,D,20241017,000000,25.5,25.6499,25.34,25.37,2126041,0
+NVDY.US,D,20241018,000000,25.56,25.6799,25.44,25.59,1529132,0
+NVDY.US,D,20241021,000000,25.66,26.37,25.63,26.36,2093985,0
+NVDY.US,D,20241022,000000,26.3,26.45,26.14,26.38,1239648,0
+NVDY.US,D,20241023,000000,26.21,26.24,25.6,25.92,1736684,0
+NVDY.US,D,20241024,000000,26.16,26.2,25.81,26.16,938397,0
+NVDY.US,D,20241025,000000,26.27,26.54,26.1501,26.23,1137581,0
+NVDY.US,D,20241028,000000,26.49,26.49,26.0733,26.15,1776150,0
+NVDY.US,D,20241029,000000,26.11,26.4299,25.8701,26.28,1070292,0
+NVDY.US,D,20241030,000000,26.04,26.15,25.56,26,1300310,0
+NVDY.US,D,20241031,000000,25.71,25.71,24.73,24.86,2993456,0
+NVDY.US,D,20241101,000000,25.22,25.54,25.16,25.28,1655182,0
+NVDY.US,D,20241104,000000,25.61,25.84,25.345,25.45,2395552,0
+NVDY.US,D,20241105,000000,25.66,26,25.64,25.98,1919485,0
+NVDY.US,D,20241106,000000,26.34,26.75,26.22,26.64,4216886,0
+NVDY.US,D,20241107,000000,25.68,26.03,25.66,26.01,2447191,0
+NVDY.US,D,20241108,000000,25.98,26.12,25.73,25.87,3041025,0
+NVDY.US,D,20241111,000000,25.97,25.99,25.37,25.64,3217514,0
+NVDY.US,D,20241112,000000,25.78,26.14,25.75,25.99,1871257,0
+NVDY.US,D,20241113,000000,26.06,26.08,25.76,25.85,1467551,0
+NVDY.US,D,20241114,000000,25.95,26.1499,25.76,25.96,1070855,0
+NVDY.US,D,20241115,000000,25.77,25.79,24.93,25.2,2665931,0
+NVDY.US,D,20241118,000000,24.94,25.1851,24.53,25.01,1914652,0
+NVDY.US,D,20241119,000000,25.15,25.96,25.14,25.93,1298254,0
+NVDY.US,D,20241120,000000,26,26.01,25.355,25.76,1748173,0
+NVDY.US,D,20241121,000000,26.32,26.8299,25.425,26.4,2323453,0
+NVDY.US,D,20241122,000000,26.3299,26.48,25.5499,25.68,1853323,0
+NVDY.US,D,20241125,000000,25.75,25.76,24.785,24.82,2493061,0
+NVDY.US,D,20241126,000000,25.09,25.3,24.791,24.98,1156494,0
+NVDY.US,D,20241127,000000,24.75,24.8,24.25,24.8,1924013,0
+NVDY.US,D,20241129,000000,25.05,25.38,24.93,25.26,1021206,0
+NVDY.US,D,20241202,000000,25.39,25.54,25.24,25.35,2691682,0
+NVDY.US,D,20241203,000000,25.35,25.61,25.285,25.61,2506222,0
+NVDY.US,D,20241204,000000,25.835,26.06,25.64,26.01,4232899,0
+NVDY.US,D,20241205,000000,24.77,24.98,24.66,24.81,3081249,0
+NVDY.US,D,20241206,000000,24.75,24.8899,24.3199,24.48,3371313,0
+NVDY.US,D,20241209,000000,24,24.1059,23.66,23.93,3221441,0
+NVDY.US,D,20241210,000000,23.94,24.365,23.16,23.36,2362069,0
+NVDY.US,D,20241211,000000,23.679,24.07,23.3851,23.98,1692348,0
+NVDY.US,D,20241212,000000,23.7,23.87,23.4999,23.75,1480282,0
+NVDY.US,D,20241213,000000,23.93,24.005,23.06,23.33,2063417,0
+NVDY.US,D,20241216,000000,23.2899,23.34,22.75,23,3377532,0
+NVDY.US,D,20241217,000000,22.57,22.89,22.185,22.7,2622726,0
+NVDY.US,D,20241218,000000,23.19,23.58,22.3957,22.49,2693240,0
+NVDY.US,D,20241219,000000,22.91,23.2,22.5701,22.74,1569955,0
+NVDY.US,D,20241220,000000,22.61,23.41,22.3645,23.35,1633998,0
+NVDY.US,D,20241223,000000,23.56,23.96,23.43,23.96,2263602,0
+NVDY.US,D,20241224,000000,24,24.225,23.88,24.08,1299440,0
+NVDY.US,D,20241226,000000,24.0258,24.1395,23.7801,24.08,1323942,0
+NVDY.US,D,20241227,000000,23.93,23.95,23.3,23.7,1772375,0
+NVDY.US,D,20241230,000000,23.3705,24.0917,23.26,23.76,2243139,0
+NVDY.US,D,20241231,000000,23.86,23.88,23.26,23.35,2392063,0
+NVDY.US,D,20250102,000000,23.57,23.92,23.405,23.9,3232756,0
+NVDY.US,D,20250103,000000,23.12,23.6,23.11,23.6,4680689,0
+NVDY.US,D,20250106,000000,24.02,24.4499,23.9401,24.13,4154074,0
+NVDY.US,D,20250107,000000,24.55,24.55,22.89,22.93,3745726,0
+NVDY.US,D,20250108,000000,23.21,23.42,22.6107,23.02,1886374,0
+NVDY.US,D,20250110,000000,22.62,22.6252,22.08,22.37,1924532,0
+NVDY.US,D,20250113,000000,21.475,21.97,21.3836,21.97,1988674,0
+NVDY.US,D,20250114,000000,22.33,22.36,21.5,21.78,1694574,0
+NVDY.US,D,20250115,000000,22.04,22.38,21.712,22.38,2059651,0
+NVDY.US,D,20250116,000000,22.66,22.6699,22.08,22.11,1468035,0
+NVDY.US,D,20250117,000000,22.58,22.7485,22.37,22.69,1218005,0
+NVDY.US,D,20250121,000000,22.84,23.1,22.66,22.98,1883927,0
+NVDY.US,D,20250122,000000,23.4173,23.68,23.2701,23.61,1869592,0
+NVDY.US,D,20250123,000000,23.32,23.7,23.17,23.7,1527397,0
+NVDY.US,D,20250124,000000,23.82,23.88,22.955,23.07,2161725,0
+NVDY.US,D,20250127,000000,20.29,20.8,18.9151,19.19,11997382,0
+NVDY.US,D,20250128,000000,19.685,20.68,18.9,20.68,5166399,0
+NVDY.US,D,20250129,000000,20.36,20.3999,19.47,19.91,4252333,0
+NVDY.US,D,20250130,000000,19.06,19.36,18.37,19.36,4688729,0
+NVDY.US,D,20250131,000000,19.295,19.7699,18.6813,18.83,3816399,0
+NVDY.US,D,20250203,000000,18.035,18.62,17.82,18.32,4086247,0
+NVDY.US,D,20250204,000000,18.4182,19.02,18.38,18.7,2184248,0
+NVDY.US,D,20250205,000000,19.12,19.6,19.02,19.6,2447534,0
+NVDY.US,D,20250206,000000,19.9,20.08,19.67,20.08,1895042,0
+NVDY.US,D,20250207,000000,20.17,20.3,20.0303,20.29,1882054,0
+NVDY.US,D,20250210,000000,20.39,20.86,20.35,20.71,1778319,0
+NVDY.US,D,20250211,000000,20.62,20.8299,20.4899,20.64,1127075,0
+NVDY.US,D,20250212,000000,20.3832,20.6351,20.28,20.6,1123615,0
+NVDY.US,D,20250213,000000,20.62,21.01,20.58,20.95,1583335,0
+NVDY.US,D,20250214,000000,21.03,21.3366,21.005,21.29,1654514,0
+NVDY.US,D,20250218,000000,21.61,21.79,21.27,21.42,1751676,0
+NVDY.US,D,20250219,000000,21.47,21.6351,21.22,21.49,1374586,0
+NVDY.US,D,20250220,000000,21.56,21.67,21.23,21.67,1542522,0
+NVDY.US,D,20250221,000000,21.7,21.799,20.9301,20.99,2196270,0
+NVDY.US,D,20250224,000000,21.33,21.52,20.4,20.4,3028776,0
+NVDY.US,D,20250225,000000,20.33,20.38,19.55,19.88,3092543,0
+NVDY.US,D,20250226,000000,20.36,20.8999,20.19,20.61,3954699,0
+NVDY.US,D,20250227,000000,19.655,19.69,17.5,17.51,5443273,0
+NVDY.US,D,20250228,000000,17.21,18.15,16.97,18.14,4645761,0
+NVDY.US,D,20250303,000000,17.995,18.0099,16.455,16.67,4272679,0
+NVDY.US,D,20250304,000000,16.23,17.42,16.14,16.95,3946663,0
+NVDY.US,D,20250305,000000,17.18,17.3,16.7801,17.19,1925052,0
+NVDY.US,D,20250306,000000,16.69,16.939,16.2301,16.3,2859042,0
+NVDY.US,D,20250307,000000,16.3673,16.6849,15.9,16.56,2334355,0
+NVDY.US,D,20250310,000000,16.241,16.4709,15.64,15.83,3591794,0
+NVDY.US,D,20250311,000000,15.8243,16.5201,15.555,16.08,1910800,0
+NVDY.US,D,20250312,000000,16.76,17.045,16.64,16.95,1820935,0
+NVDY.US,D,20250313,000000,17.13,17.2,16.8,17.04,1352150,0
+NVDY.US,D,20250314,000000,17.3,17.5298,17.2601,17.5,1864722,0
+NVDY.US,D,20250317,000000,17.675,17.7,17.13,17.31,2260374,0
+NVDY.US,D,20250318,000000,17.1871,17.26,16.7,16.89,1775081,0
+NVDY.US,D,20250319,000000,17.1099,17.565,16.9145,17.18,1469004,0
+NVDY.US,D,20250320,000000,17.0807,17.56,17.0807,17.35,1517949,0
+NVDY.US,D,20250321,000000,17.18,17.3299,16.975,17.29,1783920,0
+NVDY.US,D,20250324,000000,17.5781,17.77,17.5056,17.69,3151477,0
+NVDY.US,D,20250325,000000,17.66,17.7299,17.48,17.68,2968866,0
+NVDY.US,D,20250326,000000,17.4648,17.49,16.675,16.83,4261059,0
+NVDY.US,D,20250327,000000,15.703,16.13,15.61,15.73,3254720,0
+NVDY.US,D,20250328,000000,15.71,15.9099,15.4,15.49,3302554,0
+NVDY.US,D,20250331,000000,14.94,15.42,14.7325,15.38,2812266,0
+NVDY.US,D,20250401,000000,15.39,15.595,15.135,15.58,1219869,0
+NVDY.US,D,20250402,000000,15.2597,15.82,15.171,15.61,1609295,0
+NVDY.US,D,20250403,000000,14.75,15.02,14.48,14.5,2278743,0
+NVDY.US,D,20250404,000000,14.05,14.2748,13.15,13.46,4295546,0
+NVDY.US,D,20250407,000000,12.58,14.25,12.4688,13.79,3751054,0
+NVDY.US,D,20250408,000000,14.47,14.6186,13.46,13.73,1804836,0
+NVDY.US,D,20250409,000000,13.95,15.48,13.84,15.35,3498800,0
+NVDY.US,D,20250410,000000,14.9505,15.1,14.22,14.8,1752750,0
+NVDY.US,D,20250411,000000,14.93,15.28,14.83,15.23,1544406,0
+NVDY.US,D,20250414,000000,15.6,15.63,15.105,15.3,1722249,0
+NVDY.US,D,20250415,000000,15.39,15.63,15.33,15.5,1338558,0
+NVDY.US,D,20250416,000000,14.5512,14.8695,14.02,14.55,2597583,0
+NVDY.US,D,20250417,000000,14.55,14.56,13.96,14.11,1492065,0
+NVDY.US,D,20250421,000000,13.86,13.915,13.3612,13.61,3053837,0
+NVDY.US,D,20250422,000000,13.86,14.01,13.68,13.91,2015080,0
+NVDY.US,D,20250423,000000,14.59,14.605,14.31,14.39,2598432,0
+NVDY.US,D,20250424,000000,13.8201,14.13,13.795,14.13,1561866,0
+NVDY.US,D,20250425,000000,14.17,14.4869,14.1,14.43,3277926,0
+NVDY.US,D,20250428,000000,14.39,14.43,14.01,14.27,2070825,0
+NVDY.US,D,20250429,000000,14.23,14.47,14.19,14.34,1222677,0
+NVDY.US,D,20250430,000000,13.85,14.38,13.79,14.38,1386717,0
+NVDY.US,D,20250501,000000,14.765,14.9,14.68,14.68,1609548,0
+NVDY.US,D,20250502,000000,14.93,15.0199,14.9,14.96,1437833,0
+NVDY.US,D,20250505,000000,14.8196,15.01,14.8,14.91,992256,0
+NVDY.US,D,20250506,000000,14.66,15.03,14.59,14.92,958665,0
+NVDY.US,D,20250507,000000,14.87,15.3699,14.78,15.26,1204835,0
+NVDY.US,D,20250508,000000,15.41,15.48,15.2,15.36,917292,0
+NVDY.US,D,20250509,000000,15.41,15.49,15.17,15.33,1023559,0
+NVDY.US,D,20250512,000000,15.81,15.89,15.69,15.86,2009070,0
+NVDY.US,D,20250513,000000,15.98,16.435,15.96,16.32,2585389,0
+NVDY.US,D,20250514,000000,16.645,16.83,16.505,16.83,2012346,0
+NVDY.US,D,20250515,000000,16.72,16.92,16.58,16.77,1672188,0
+NVDY.US,D,20250516,000000,16.925,16.955,16.7,16.84,1819703,0
+NVDY.US,D,20250519,000000,16.55,16.955,16.53,16.93,2783121,0
+NVDY.US,D,20250520,000000,16.81,16.86,16.635,16.86,2715768,0
+NVDY.US,D,20250521,000000,16.725,17.1899,16.4035,16.52,5411686,0
+NVDY.US,D,20250527,000000,15.33,15.345,15.125,15.33,3076151,0
+NVDY.US,D,20250528,000000,15.39,15.4699,15.24,15.29,2586835,0
+NVDY.US,D,20250530,000000,15.8456,15.9281,15.215,15.45,3069851,0
+NVDY.US,D,20250602,000000,15.52,15.76,15.52,15.71,2327314,0
+NVDY.US,D,20250603,000000,15.8198,16.03,15.769,15.97,1688584,0
+NVDY.US,D,20250604,000000,16.05,16.065,15.87,16.04,1401222,0
+NVDY.US,D,20250605,000000,16.07,16.21,15.7606,15.87,2380652,0
+NVDY.US,D,20250606,000000,16.0998,16.19,16.04,16.06,1781145,0
+NVDY.US,D,20250609,000000,16.2188,16.34,16.1,16.16,2491491,0
+NVDY.US,D,20250610,000000,16.2,16.3499,16.0901,16.32,2389578,0
+NVDY.US,D,20250611,000000,16.395,16.4099,16.16,16.26,2407419,0
+NVDY.US,D,20250612,000000,16.18,16.49,16.17,16.49,2026037,0
+NVDY.US,D,20250613,000000,16.25,16.37,16.12,16.21,2840146,0
+NVDY.US,D,20250616,000000,16.36,16.58,16.35,16.47,4051435,0
+NVDY.US,D,20250617,000000,16.49,16.54,16.43,16.45,3698392,0
+NVDY.US,D,20250618,000000,16.46,16.63,16.41,16.62,4145297,0
+NVDY.US,D,20250620,000000,15.955,16,15.715,15.84,3680876,0
+NVDY.US,D,20250623,000000,15.69,15.93,15.69,15.89,5341442,0
+NVDY.US,D,20250624,000000,16.005,16.1664,16,16.15,3346983,0
+NVDY.US,D,20250625,000000,16.23,16.47,16.2106,16.46,3322453,0
+NVDY.US,D,20250626,000000,16.57,16.64,16.45,16.52,2897949,0
+NVDY.US,D,20250627,000000,16.6,16.7899,16.54,16.71,2215889,0
+NVDY.US,D,20250630,000000,16.77,16.8199,16.6297,16.77,2200333,0
+NVDY.US,D,20250701,000000,16.675,16.73,16.27,16.45,3503638,0
+NVDY.US,D,20250702,000000,16.43,16.7999,16.41,16.77,2367289,0
+NVDY.US,D,20250703,000000,16.85,16.97,16.825,16.87,2503481,0
+NVDY.US,D,20250707,000000,16.8,16.895,16.76,16.84,2645868,0
+NVDY.US,D,20250708,000000,16.92,17.01,16.87,17.01,2114002,0
+NVDY.US,D,20250709,000000,17.09,17.27,17.09,17.21,3280618,0
+NVDY.US,D,20250710,000000,17.3,17.31,17.14,17.3,2880802,0
+NVDY.US,D,20250711,000000,17.27,17.4912,17.26,17.36,4362884,0
+NVDY.US,D,20250714,000000,17.39,17.3999,17.09,17.3,6329605,0
+NVDY.US,D,20250715,000000,17.785,17.8488,17.65,17.77,6242250,0
+NVDY.US,D,20250716,000000,17.815,17.865,17.68,17.86,7532593,0
+NVDY.US,D,20250717,000000,16.86,16.97,16.8,16.93,5372555,0
+NVDY.US,D,20250718,000000,16.97,17,16.79,16.89,5401443,0
+NVDY.US,D,20250721,000000,16.92,16.977,16.81,16.83,5178485,0
+NVDY.US,D,20250722,000000,16.8298,16.83,16.19,16.43,4446111,0
+NVDY.US,D,20250723,000000,16.67,16.84,16.53,16.79,3949183,0
+NVDY.US,D,20250724,000000,16.95,17.1,16.8646,17.09,3390564,0
+NVDY.US,D,20250725,000000,17.07,17.19,17.04,17.08,3368086,0
+NVDY.US,D,20250728,000000,17.15,17.34,17.14,17.33,3329102,0
+NVDY.US,D,20250729,000000,17.425,17.5,17.2433,17.26,3724085,0
+NVDY.US,D,20250730,000000,17.335,17.54,17.3,17.5,3692944,0
+NVDY.US,D,20250731,000000,17.7,17.73,17.23,17.4,4785710,0
+NVDY.US,D,20250801,000000,17.08,17.3,16.77,17.06,5888407,0
+NVDY.US,D,20250804,000000,17.2,17.6,17.1635,17.59,3309610,0
+NVDY.US,D,20250805,000000,17.59,17.625,17.285,17.48,3549846,0
+NVDY.US,D,20250806,000000,17.335,17.64,17.33,17.62,2663877,0
+NVDY.US,D,20250807,000000,17.79,17.93,17.56,17.73,4665307,0
+NVDY.US,D,20250808,000000,17.795,17.9165,17.7121,17.88,3551232,0
+NVDY.US,D,20250811,000000,17.83,17.977469,17.7035,17.85,5395402,0
+NVDY.US,D,20250812,000000,17.93,17.9799,17.65,17.96,5814982,0
+NVDY.US,D,20250813,000000,17.935,18.03,17.6536,17.86,6242774,0
+NVDY.US,D,20250814,000000,16.88,17.1499,16.85,17.07,4682537,0
+NVDY.US,D,20250815,000000,17.06,17.07,16.7201,16.93,5669769,0
+NVDY.US,D,20250818,000000,16.93,17.12,16.92,17.06,4066441,0
+NVDY.US,D,20250819,000000,17.095,17.1,16.5641,16.57,5077245,0
+NVDY.US,D,20250820,000000,16.51,16.56,15.94,16.54,6375511,0
+NVDY.US,D,20250821,000000,16.5,16.675,16.4001,16.51,3658164,0
+NVDY.US,D,20250822,000000,16.3,16.8174,16.185,16.77,3089978,0
+NVDY.US,D,20250825,000000,16.795,17.0503,16.665,16.9,3063859,0
+NVDY.US,D,20250826,000000,16.92,17.08,16.83,17.03,2823023,0
+NVDY.US,D,20250827,000000,17.065,17.095,16.855,17.04,4030421,0
+NVDY.US,D,20250828,000000,17.08,17.33,16.815,17.15,5024220,0
+NVDY.US,D,20250829,000000,17,17.01,16.5699,16.65,4316580,0
+NVDY.US,D,20250902,000000,16.3,16.5101,16.05,16.38,4029426,0
+NVDY.US,D,20250903,000000,16.41,16.5499,16.23,16.38,3353275,0
+NVDY.US,D,20250904,000000,16.39,16.495,16.29,16.49,1895031,0
+NVDY.US,D,20250905,000000,16.19,16.2699,15.83,16.11,4743827,0
+NVDY.US,D,20250908,000000,16.16,16.42,16.15,16.23,4009218,0
+NVDY.US,D,20250909,000000,16.29,16.45,16.1001,16.43,3280185,0
+NVDY.US,D,20250910,000000,16.78,16.91,16.72,16.82,5431651,0
+NVDY.US,D,20250911,000000,16.29,16.33,16.1445,16.18,3453073,0
+NVDY.US,D,20250912,000000,16.24,16.29,16.1601,16.26,4499039,0
+NVDY.US,D,20250915,000000,16.1,16.3,16.0101,16.26,5569786,0
+NVDY.US,D,20250916,000000,16.21,16.25,16,16.05,4555792,0
+NVDY.US,D,20250917,000000,15.85,15.9,15.4835,15.65,6766671,0
+NVDY.US,D,20250918,000000,15.96,16.2,15.875,16.12,8659792,0
+NVDY.US,D,20250919,000000,16.1,16.25,16.0502,16.15,5111982,0
+NVDY.US,D,20250922,000000,16.089,16.64,16.055,16.58,7639728,0
+NVDY.US,D,20250923,000000,16.48,16.5,16.18,16.28,5692660,0
+NVDY.US,D,20250924,000000,16.35,16.36,16.0699,16.2,6469207,0
+NVDY.US,D,20250925,000000,16,16.4467,15.89,16.28,7757897,0
+NVDY.US,D,20250926,000000,16.32,16.35,16.08,16.33,5254987,0
+NVDY.US,D,20250929,000000,16.48,16.68,16.47,16.57,5231077,0
+NVDY.US,D,20250930,000000,16.6,16.8459,16.57,16.8,6674486,0
+NVDY.US,D,20251001,000000,16.75,16.89,16.69,16.85,4302328,0
+NVDY.US,D,20251002,000000,16.9687,17.035,16.9,16.93,6609205,0
+NVDY.US,D,20251003,000000,16.97,17.03,16.665,16.84,5963335,0
+NVDY.US,D,20251006,000000,16.7,16.8197,16.53,16.69,7820298,0
+NVDY.US,D,20251007,000000,16.755,16.97,16.6,16.66,6881849,0
+NVDY.US,D,20251008,000000,16.8,17.02,16.8,17.01,8824180,0
+NVDY.US,D,20251009,000000,16.42,16.5779,16.35,16.47,9315200,0
+NVDY.US,D,20251010,000000,16.53,16.65,15.75,15.76,13873674,0
+NVDY.US,D,20251013,000000,16.12,16.28,16,16.17,8358674,0
+NVDY.US,D,20251014,000000,15.925,15.94,15.52,15.55,10066819,0
+NVDY.US,D,20251015,000000,15.93,15.93,15.31,15.52,9722447,0
+NVDY.US,D,20251016,000000,15.6,15.71,15.43,15.58,8655350,0
+NVDY.US,D,20251017,000000,15.46,15.76,15.44,15.71,7879828,0
+NVDY.US,D,20251020,000000,15.71,15.8612,15.6388,15.69,5733848,0
+NVDY.US,D,20251021,000000,15.735,15.735,15.515,15.63,6202346,0
+NVDY.US,D,20251022,000000,15.64,15.7956,15.285,15.57,8317418,0
+NVDY.US,D,20251023,000000,15.47,15.68,15.4224,15.61,7513681,0
+NVDY.US,D,20251024,000000,15.74,15.9766,15.7232,15.9,7661708,0
+NVDY.US,D,20251027,000000,16.13,16.25,16.05,16.22,7717263,0
+NVDY.US,D,20251028,000000,16.31,16.96,16.2641,16.81,11891408,0
+NVDY.US,D,20251029,000000,17.27,17.57,17.08,17.21,14791323,0
+NVDY.US,D,20251030,000000,16.89,16.95,16.685,16.78,6482986,0
+NVDY.US,D,20251031,000000,16.97,17.06,16.7299,16.74,6701786,0
+NVDY.US,D,20251103,000000,17.1,17.29,17,17.04,6987701,0
+NVDY.US,D,20251104,000000,16.785,16.86,16.43,16.49,5575387,0
+NVDY.US,D,20251105,000000,16.4925,16.8097,16.195,16.2,6522060,0
+NVDY.US,D,20251106,000000,16.0299,16.09,15.21,15.35,10212036,0
+NVDY.US,D,20251107,000000,15.1,15.33,14.66,15.33,11057203,0
+NVDY.US,D,20251110,000000,15.74,16,15.66,15.95,6935492,0
+NVDY.US,D,20251111,000000,15.755,15.7644,15.545,15.67,7282896,0
+NVDY.US,D,20251112,000000,15.8,15.81,15.57,15.73,4722041,0
+NVDY.US,D,20251113,000000,15.42,15.455,14.94,15.18,4832281,0
+NVDY.US,D,20251114,000000,14.86,15.45,14.705,15.41,4809230,0
+NVDY.US,D,20251117,000000,15.12,15.33,15.01,15.17,4928436,0
+NVDY.US,D,20251118,000000,14.94,15.0205,14.6758,14.79,5469380,0
+NVDY.US,D,20251119,000000,15.04,15.26,14.925,15.2,5716008,0
+NVDY.US,D,20251120,000000,15.65,15.698637,14.634,14.69,9425483,0
+NVDY.US,D,20251121,000000,14.725,14.935,14.13,14.56,7614972,0
+NVDY.US,D,20251124,000000,14.62,14.93,14.46,14.89,4899346,0
+NVDY.US,D,20251125,000000,14.355,14.58,13.94,14.55,8340590,0
+NVDY.US,D,20251126,000000,14.8,14.8702,14.5926,14.74,7318633,0
+NVDY.US,D,20251128,000000,14.53,14.53,14.35,14.38,3857396,0
+NVDY.US,D,20251201,000000,14.24,14.6,14.1745,14.58,5538136,0
+NVDY.US,D,20251202,000000,14.695,14.9,14.59,14.67,6012344,0
+NVDY.US,D,20251203,000000,14.66,14.74,14.54,14.58,5246497,0
+NVDY.US,D,20251204,000000,14.5499,14.71,14.46,14.68,4671455,0
+NVDY.US,D,20251205,000000,14.71,14.745,14.555,14.69,3888366,0
+NVDY.US,D,20251208,000000,14.675,15.025,14.67,14.87,7939747,0
+NVDY.US,D,20251209,000000,14.88,14.89,14.75,14.84,5312779,0
+NVDY.US,D,20251210,000000,14.85,14.875,14.675,14.8,4659321,0
+NVDY.US,D,20251211,000000,14.435,14.52,14.17,14.5,5829871,0
+NVDY.US,D,20251212,000000,14.52,14.63,14.07,14.1,5681927,0
+NVDY.US,D,20251215,000000,14.29,14.33,14.1001,14.2,4507014,0
+NVDY.US,D,20251216,000000,14.2,14.34,14.12,14.31,4979436,0
+NVDY.US,D,20251217,000000,14.22,14.23,13.7736,13.83,8310872,0
+NVDY.US,D,20251218,000000,13.96,14.0765,13.7887,13.93,5376795,0
+NVDY.US,D,20251219,000000,14.09,14.3699,14.08,14.35,8234727,0
+NVDY.US,D,20251222,000000,14.53,14.53,14.43,14.49,5722852,0
+NVDY.US,D,20251223,000000,14.44,14.85,14.44,14.84,8620307,0
+NVDY.US,D,20251224,000000,14.76,14.81,14.67,14.81,3733769,0
+NVDY.US,D,20251226,000000,14.75,14.9288,14.75,14.8,5088420,0
+NVDY.US,D,20251229,000000,14.64,14.7,14.52,14.7,4269258,0
+NVDY.US,D,20251230,000000,14.695,14.7399,14.615,14.66,4013075,0
+NVDY.US,D,20251231,000000,14.79,14.8482,14.6,14.61,5122249,0
+NVDY.US,D,20260102,000000,14.67,14.8089,14.58,14.62,5370013,0
+NVDY.US,D,20260105,000000,14.81,14.9082,14.48,14.6,6441553,0
+NVDY.US,D,20260106,000000,14.74,14.85,14.56,14.59,7296736,0
+NVDY.US,D,20260107,000000,14.67,14.8354,14.55,14.74,5986144,0
+NVDY.US,D,20260108,000000,14.63,14.65,14.2729,14.37,6245340,0
+NVDY.US,D,20260109,000000,14.37,14.45,14.2701,14.36,4144456,0
+NVDY.US,D,20260112,000000,14.241,14.5,14.24,14.36,6188413,0
+NVDY.US,D,20260113,000000,14.39,14.56,14.285,14.45,5936170,0
+NVDY.US,D,20260114,000000,14.37,14.38,14.12,14.3,6323208,0
+NVDY.US,D,20260115,000000,14.405,14.58,14.39,14.46,5798723,0
+NVDY.US,D,20260116,000000,14.56,14.6254,14.455,14.46,4897400,0
+NVDY.US,D,20260120,000000,14.1601,14.21,13.885,13.91,6465035,0
+NVDY.US,D,20260121,000000,13.98,14.459,13.94,14.33,5726625,0
+NVDY.US,D,20260122,000000,14.32,14.43,14.27,14.33,4824287,0
+NVDY.US,D,20260123,000000,14.47,14.63,14.46,14.5,4371465,0
+NVDY.US,D,20260126,000000,14.48,14.605,14.42,14.44,4815310,0
+NVDY.US,D,20260127,000000,14.49,14.65,14.41,14.57,3060559,0
+NVDY.US,D,20260128,000000,14.715,14.78,14.64,14.72,3174878,0
+NVDY.US,D,20260129,000000,14.595,14.7298,14.34,14.67,5360072,0
+NVDY.US,D,20260130,000000,14.59,14.77,14.49,14.61,5590033,0
+NVDY.US,D,20260202,000000,14.35,14.555,14.195,14.26,4884107,0
+NVDY.US,D,20260203,000000,14.305,14.305,13.55,13.86,6083494,0
+NVDY.US,D,20260204,000000,13.7847,13.8,13.2148,13.39,5355311,0
+NVDY.US,D,20260205,000000,13.325,13.4801,13.08,13.14,9089878,0
+NVDY.US,D,20260206,000000,13.44,14.11,13.32,14,5983807,0
+NVDY.US,D,20260209,000000,13.93,14.555,13.93,14.29,5105486,0
+NVDY.US,D,20260210,000000,14.37,14.47,14.17,14.18,3249201,0
+NVDY.US,D,20260211,000000,14.435,14.5,14.2,14.28,4517780,0
+NVDY.US,D,20260212,000000,14.37,14.4,13.96,13.99,3245399,0
+NVDY.US,D,20260213,000000,14.02,14.04,13.63,13.72,4352213,0
+NVDY.US,D,20260217,000000,13.65,14.0243,13.46,13.88,4148980,0
+NVDY.US,D,20260218,000000,14.135,14.27,14.02,14.095,4144636,0
diff --git a/daily/us/nyse etfs/1/oaim.us.txt b/daily/us/nyse etfs/1/oaim.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2891c9c78d5dbbc366a4ffee872fe994815f2f52
--- /dev/null
+++ b/daily/us/nyse etfs/1/oaim.us.txt	
@@ -0,0 +1,856 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OAIM.US,D,20220916,000000,24.8,24.8,24.5941,24.7057,243509,0
+OAIM.US,D,20220919,000000,24.7686,24.87,24.7686,24.8551,261893,0
+OAIM.US,D,20220920,000000,24.61,24.61,24.36,24.4305,522862,0
+OAIM.US,D,20220921,000000,24.3811,24.43,24.1594,24.17,455806,0
+OAIM.US,D,20220922,000000,23.89,24.24,23.89,24.0622,6326,0
+OAIM.US,D,20220923,000000,23.73,23.73,23.38,23.45,265968,0
+OAIM.US,D,20220926,000000,23.1899,23.2538,23.13,23.2538,4850,0
+OAIM.US,D,20220927,000000,23.28,23.28,23.025,23.1067,12100,0
+OAIM.US,D,20220928,000000,23.5291,23.5755,23.48,23.5755,4982,0
+OAIM.US,D,20220929,000000,23.26,23.3399,23.1755,23.2725,11381,0
+OAIM.US,D,20220930,000000,23.2,23.217,23.1312,23.1312,1173,0
+OAIM.US,D,20221003,000000,23.435,23.56,23.42,23.5,10179,0
+OAIM.US,D,20221004,000000,23.36,26.48,23.36,25.95,22000,0
+OAIM.US,D,20221005,000000,23.88,24.13,23.82,23.9879,13536,0
+OAIM.US,D,20221006,000000,23.9128,24.03,23.78,23.8067,7763,0
+OAIM.US,D,20221007,000000,23.67,23.67,23.1675,23.1937,3145,0
+OAIM.US,D,20221010,000000,23.12,23.1806,23.12,23.1806,556,0
+OAIM.US,D,20221011,000000,23.14,23.26,22.9269,22.9269,4287,0
+OAIM.US,D,20221012,000000,22.88,22.92,22.79,22.8156,3852,0
+OAIM.US,D,20221013,000000,22.53,23.23,22.53,23.1686,3914,0
+OAIM.US,D,20221014,000000,23.13,23.13,22.9018,22.94,10493,0
+OAIM.US,D,20221017,000000,23.15,23.3747,23.15,23.3278,1321,0
+OAIM.US,D,20221018,000000,23.37,23.5418,23.37,23.5418,3472,0
+OAIM.US,D,20221019,000000,23.22,23.4,23.22,23.3405,3197,0
+OAIM.US,D,20221020,000000,23.58,23.58,23.2449,23.2923,6368,0
+OAIM.US,D,20221021,000000,23.24,23.605,23.24,23.5887,936,0
+OAIM.US,D,20221024,000000,23.86,23.8678,23.86,23.8678,956,0
+OAIM.US,D,20221025,000000,23.72,24.22,23.72,24.1734,2259,0
+OAIM.US,D,20221026,000000,24.295,24.295,24.2813,24.2813,755,0
+OAIM.US,D,20221027,000000,24.46,24.46,24.151,24.2147,5951,0
+OAIM.US,D,20221028,000000,24.06,24.3624,24.06,24.3471,6652,0
+OAIM.US,D,20221031,000000,24.1101,24.23,24.1101,24.1951,4137,0
+OAIM.US,D,20221101,000000,24.46,24.46,24.19,24.2472,3280,0
+OAIM.US,D,20221102,000000,24.08,24.3,23.8052,23.8052,2856,0
+OAIM.US,D,20221103,000000,23.75,23.75,23.54,23.617,3185,0
+OAIM.US,D,20221104,000000,23.84,24.545,23.84,24.5331,10249,0
+OAIM.US,D,20221107,000000,24.52,24.7112,24.52,24.7112,3355,0
+OAIM.US,D,20221108,000000,24.9965,25.04,24.9042,24.9042,13076,0
+OAIM.US,D,20221109,000000,24.67,24.76,24.5398,24.5398,10079,0
+OAIM.US,D,20221110,000000,24.72,25.94,24.72,25.9343,17704,0
+OAIM.US,D,20221111,000000,26.17,26.65,26.17,26.6071,15114,0
+OAIM.US,D,20221114,000000,26.5,26.59,26.4425,26.4425,33499,0
+OAIM.US,D,20221115,000000,26.61,26.8071,26.52,26.5986,8150,0
+OAIM.US,D,20221116,000000,26.47,26.49,26.36,26.4582,6877,0
+OAIM.US,D,20221117,000000,26.29,26.48,26.29,26.4184,2688,0
+OAIM.US,D,20221118,000000,26.5,26.5167,26.37,26.4841,3308,0
+OAIM.US,D,20221121,000000,26.3299,26.3299,26.19,26.2715,8153,0
+OAIM.US,D,20221122,000000,26.3,26.5256,26.3,26.5256,4858,0
+OAIM.US,D,20221123,000000,26.66,26.739,26.6002,26.705,6384,0
+OAIM.US,D,20221125,000000,26.82,26.83,26.78,26.8007,7828,0
+OAIM.US,D,20221128,000000,26.58,26.66,26.42,26.4715,1856,0
+OAIM.US,D,20221129,000000,26.4169,26.4169,26.33,26.4159,19806,0
+OAIM.US,D,20221130,000000,26.5955,26.9095,26.391,26.9095,2244,0
+OAIM.US,D,20221201,000000,27.01,27.1194,26.95,27.1194,12012,0
+OAIM.US,D,20221202,000000,27.02,27.19,27.02,27.1261,12292,0
+OAIM.US,D,20221205,000000,26.8301,26.93,26.73,26.7969,3006,0
+OAIM.US,D,20221206,000000,26.69,26.705,26.59,26.705,938,0
+OAIM.US,D,20221207,000000,26.7517,26.82,26.728,26.728,3830,0
+OAIM.US,D,20221208,000000,26.8713,26.9186,26.8713,26.8971,766,0
+OAIM.US,D,20221209,000000,26.95,27.01,26.8925,26.8925,17131,0
+OAIM.US,D,20221212,000000,26.83,26.9603,26.83,26.9603,11242,0
+OAIM.US,D,20221213,000000,27.7,27.7,27.265,27.3519,2140,0
+OAIM.US,D,20221214,000000,27.44,27.51,27.01,27.3313,18184,0
+OAIM.US,D,20221215,000000,26.92,26.92,26.61,26.6769,2595,0
+OAIM.US,D,20221216,000000,26.42,26.59,26.42,26.5562,12287,0
+OAIM.US,D,20221219,000000,26.57,26.57,26.4185,26.4423,2228,0
+OAIM.US,D,20221220,000000,26.495,26.56,26.4628,26.4628,12768,0
+OAIM.US,D,20221221,000000,26.745,26.84,26.73,26.7998,3964,0
+OAIM.US,D,20221222,000000,26.275,26.45,26.23,26.45,7810,0
+OAIM.US,D,20221223,000000,26.55,26.609,26.55,26.565,2779,0
+OAIM.US,D,20221227,000000,26.67,26.67,26.62,26.6692,3555,0
+OAIM.US,D,20221228,000000,26.75,26.75,26.39,26.393,1682,0
+OAIM.US,D,20221229,000000,26.68,26.89,26.68,26.8411,7847,0
+OAIM.US,D,20221230,000000,26.4001,26.4992,26.4001,26.4992,7793,0
+OAIM.US,D,20230103,000000,26.73,26.76,26.58,26.7257,4897,0
+OAIM.US,D,20230104,000000,27.3999,27.4,27.1901,27.2955,14220,0
+OAIM.US,D,20230105,000000,27.08,27.08,26.98,27.0357,8212,0
+OAIM.US,D,20230106,000000,27.0743,27.7299,27.0743,27.6609,10195,0
+OAIM.US,D,20230109,000000,28.05,28.0924,27.9103,27.9103,2023,0
+OAIM.US,D,20230110,000000,27.874,27.9299,27.84,27.8944,8786,0
+OAIM.US,D,20230111,000000,27.95,28.0705,27.89,28.06,8533,0
+OAIM.US,D,20230112,000000,28.2001,28.445,28.18,28.4026,38302,0
+OAIM.US,D,20230113,000000,28.655,28.685,28.55,28.685,24947,0
+OAIM.US,D,20230117,000000,28.7782,28.9299,28.715,28.7995,2135,0
+OAIM.US,D,20230118,000000,28.72,28.82,28.72,28.7683,1479,0
+OAIM.US,D,20230119,000000,28.6896,28.69,28.57,28.6471,4281,0
+OAIM.US,D,20230120,000000,28.92,29.01,28.7715,29.0001,14295,0
+OAIM.US,D,20230123,000000,29.13,29.31,29.06,29.1945,9711,0
+OAIM.US,D,20230124,000000,29.185,29.21,29.12,29.1777,6842,0
+OAIM.US,D,20230125,000000,29.16,29.31,29.14,29.2365,25668,0
+OAIM.US,D,20230126,000000,29.2725,29.3627,29.26,29.3627,8343,0
+OAIM.US,D,20230127,000000,29.26,29.3588,29.2301,29.2888,25263,0
+OAIM.US,D,20230130,000000,29.06,29.148,29.02,29.0753,21737,0
+OAIM.US,D,20230131,000000,29.09,29.2744,29.09,29.2744,14895,0
+OAIM.US,D,20230201,000000,29.235,29.62,29.185,29.5604,33603,0
+OAIM.US,D,20230202,000000,29.72,29.89,29.6701,29.76,27180,0
+OAIM.US,D,20230203,000000,29.6299,29.7,29.4001,29.4088,5459,0
+OAIM.US,D,20230206,000000,29.1245,29.157,29.0701,29.157,13829,0
+OAIM.US,D,20230207,000000,29.345,29.345,29.11,29.3387,12577,0
+OAIM.US,D,20230208,000000,29.31,29.31,29.12,29.1407,4974,0
+OAIM.US,D,20230209,000000,29.315,29.3251,29.12,29.1995,2579,0
+OAIM.US,D,20230210,000000,28.965,29.0347,28.95,29.0347,641473,0
+OAIM.US,D,20230213,000000,29.165,29.28,29.165,29.2558,100074,0
+OAIM.US,D,20230214,000000,29.32,29.47,29.32,29.434,6017,0
+OAIM.US,D,20230215,000000,29.1,29.34,29.1,29.3324,3494,0
+OAIM.US,D,20230216,000000,29.19,29.39,29.19,29.2601,7202,0
+OAIM.US,D,20230217,000000,29.0861,29.2695,28.99,29.2695,10287,0
+OAIM.US,D,20230221,000000,29.06,29.06,28.908,28.908,3106,0
+OAIM.US,D,20230222,000000,28.75,28.75,28.6413,28.6413,1487,0
+OAIM.US,D,20230223,000000,28.6739,28.8112,28.62,28.8112,22564,0
+OAIM.US,D,20230224,000000,28.35,28.4187,28.27,28.4187,8481,0
+OAIM.US,D,20230227,000000,28.63,28.715,28.63,28.6979,15740,0
+OAIM.US,D,20230228,000000,28.59,28.62,28.43,28.43,19343,0
+OAIM.US,D,20230301,000000,28.6793,28.73,28.675,28.7018,4616,0
+OAIM.US,D,20230302,000000,28.72,28.8857,28.718,28.8857,2831,0
+OAIM.US,D,20230303,000000,29.1145,29.22,29.05,29.2147,4193,0
+OAIM.US,D,20230306,000000,29.2493,29.2594,29.17,29.17,5718,0
+OAIM.US,D,20230307,000000,28.82,28.93,28.74,28.74,280874,0
+OAIM.US,D,20230308,000000,28.7689,28.84,28.7689,28.7849,5496,0
+OAIM.US,D,20230309,000000,28.7813,28.79,28.46,28.4636,4409,0
+OAIM.US,D,20230310,000000,28.48,28.5999,28.2193,28.2193,26577,0
+OAIM.US,D,20230313,000000,28.21,28.3012,28.187,28.187,4803,0
+OAIM.US,D,20230314,000000,28.4323,28.47,28.2775,28.3959,7442,0
+OAIM.US,D,20230315,000000,27.49,27.7385,27.4803,27.6679,8747,0
+OAIM.US,D,20230316,000000,27.9,28.24,27.8572,28.24,37408,0
+OAIM.US,D,20230317,000000,28.0001,28.1299,28.0001,28.0521,13869,0
+OAIM.US,D,20230320,000000,28.06,28.3802,28.06,28.31,5105,0
+OAIM.US,D,20230321,000000,28.515,28.6135,28.4599,28.6135,3252,0
+OAIM.US,D,20230322,000000,28.708,28.9925,28.615,28.615,3807,0
+OAIM.US,D,20230323,000000,28.885,29.07,28.65,28.7632,7398,0
+OAIM.US,D,20230324,000000,28.81,28.81,28.4201,28.6141,8183,0
+OAIM.US,D,20230327,000000,28.7636,28.8,28.68,28.77,15639,0
+OAIM.US,D,20230328,000000,28.7977,28.865,28.7977,28.865,2701,0
+OAIM.US,D,20230329,000000,29.33,29.33,29.09,29.1699,25913,0
+OAIM.US,D,20230330,000000,29.61,29.61,29.32,29.3824,11845,0
+OAIM.US,D,20230331,000000,29.52,29.52,29.4938,29.4967,1790,0
+OAIM.US,D,20230403,000000,29.57,29.68,29.5001,29.68,16952,0
+OAIM.US,D,20230404,000000,29.59,29.6099,29.5,29.6,10128,0
+OAIM.US,D,20230405,000000,29.19,29.3,29.14,29.2872,13764,0
+OAIM.US,D,20230406,000000,29.21,29.4,29.21,29.21,13713,0
+OAIM.US,D,20230410,000000,29.06,29.4,29.06,29.2461,26390,0
+OAIM.US,D,20230411,000000,29.4,29.53,29.4,29.4406,6517,0
+OAIM.US,D,20230412,000000,29.652,29.6893,29.49,29.5157,449825,0
+OAIM.US,D,20230413,000000,29.7494,29.94,29.72,29.8575,23299,0
+OAIM.US,D,20230414,000000,29.7354,29.78,29.6501,29.7433,25566,0
+OAIM.US,D,20230417,000000,29.672,29.77,29.63,29.7463,11024,0
+OAIM.US,D,20230418,000000,29.8801,29.8825,29.8088,29.8387,33258,0
+OAIM.US,D,20230419,000000,29.73,29.76,29.695,29.6976,8016,0
+OAIM.US,D,20230420,000000,29.6501,29.79,29.5674,29.6102,11945,0
+OAIM.US,D,20230421,000000,29.59,29.8,29.59,29.725,36464,0
+OAIM.US,D,20230424,000000,29.6951,29.78,29.6951,29.7439,18309,0
+OAIM.US,D,20230425,000000,29.3804,29.4,29.24,29.3029,25831,0
+OAIM.US,D,20230426,000000,29.372,29.43,29.236,29.3259,67516,0
+OAIM.US,D,20230427,000000,29.52,29.67,29.43,29.6141,31077,0
+OAIM.US,D,20230428,000000,29.69,29.69,29.68,29.6896,1066,0
+OAIM.US,D,20230501,000000,29.57,29.9,29.57,29.7707,5110,0
+OAIM.US,D,20230502,000000,29.6323,29.6323,29.17,29.36,354725,0
+OAIM.US,D,20230503,000000,29.3501,29.6,29.3501,29.4032,6998,0
+OAIM.US,D,20230504,000000,29.3,29.31,29.155,29.1972,8251,0
+OAIM.US,D,20230505,000000,29.3,29.5899,29.3,29.5492,5479,0
+OAIM.US,D,20230508,000000,29.67,29.67,29.53,29.6166,4589,0
+OAIM.US,D,20230509,000000,29.27,29.58,29.27,29.5121,3522,0
+OAIM.US,D,20230510,000000,29.69,29.76,29.39,29.6246,16358,0
+OAIM.US,D,20230511,000000,29.5599,29.62,29.4544,29.5372,10235,0
+OAIM.US,D,20230512,000000,29.3151,29.44,29.3151,29.4087,1164,0
+OAIM.US,D,20230515,000000,29.535,29.7856,29.535,29.64,6122,0
+OAIM.US,D,20230516,000000,29.5541,29.62,29.4814,29.54,27797,0
+OAIM.US,D,20230517,000000,29.355,29.64,29.32,29.582,13395,0
+OAIM.US,D,20230518,000000,29.546,29.6682,29.44,29.63,4280,0
+OAIM.US,D,20230519,000000,29.66,29.82,29.66,29.786,26339,0
+OAIM.US,D,20230522,000000,29.75,29.96,29.75,29.8886,6950,0
+OAIM.US,D,20230523,000000,29.73,29.78,29.46,29.54,19914,0
+OAIM.US,D,20230524,000000,29.1614,29.24,29.06,29.1,29150,0
+OAIM.US,D,20230525,000000,29.2495,29.3643,29.1901,29.3439,9592,0
+OAIM.US,D,20230526,000000,29.68,29.74,29.68,29.7298,2187,0
+OAIM.US,D,20230530,000000,29.47,29.58,29.4101,29.5042,7981,0
+OAIM.US,D,20230531,000000,29.19,29.33,29.097,29.2652,9764,0
+OAIM.US,D,20230601,000000,29.41,29.71,29.41,29.6127,6359,0
+OAIM.US,D,20230602,000000,30.12,30.12,29.9601,30.055,8357,0
+OAIM.US,D,20230605,000000,30,30.016,29.87,29.9324,3083,0
+OAIM.US,D,20230606,000000,30.0158,30.18,30.0158,30.1754,154565,0
+OAIM.US,D,20230607,000000,30.04,30.045,29.7709,29.91,11540,0
+OAIM.US,D,20230608,000000,30.09,30.22,30.09,30.2094,6725,0
+OAIM.US,D,20230609,000000,30.18,30.2437,30.12,30.15,23571,0
+OAIM.US,D,20230612,000000,30.2401,30.44,30.2401,30.31,35548,0
+OAIM.US,D,20230613,000000,30.71,30.78,30.6802,30.69,20844,0
+OAIM.US,D,20230614,000000,30.8371,30.92,30.7927,30.84,8454,0
+OAIM.US,D,20230615,000000,30.8704,31.05,30.87,30.93,29197,0
+OAIM.US,D,20230616,000000,31.08,31.08,30.9301,30.9819,12980,0
+OAIM.US,D,20230620,000000,30.72,30.8551,30.67,30.67,6024,0
+OAIM.US,D,20230621,000000,30.6632,30.83,30.66,30.71,18359,0
+OAIM.US,D,20230622,000000,30.6224,30.7388,30.6201,30.6479,3804,0
+OAIM.US,D,20230623,000000,30.33,30.33,30.1601,30.18,2138,0
+OAIM.US,D,20230626,000000,30.3236,30.37,30.2782,30.2782,12344,0
+OAIM.US,D,20230627,000000,30.4601,30.5587,30.4601,30.5277,4287,0
+OAIM.US,D,20230628,000000,30.5,30.5,30.466,30.4897,3209,0
+OAIM.US,D,20230629,000000,30.43,30.48,30.3701,30.4333,5404,0
+OAIM.US,D,20230630,000000,30.72,30.78,30.68,30.74,3426,0
+OAIM.US,D,20230703,000000,30.8857,30.95,30.8566,30.9014,19712,0
+OAIM.US,D,20230705,000000,30.67,30.7061,30.62,30.62,1574,0
+OAIM.US,D,20230706,000000,30.11,30.11,29.8475,29.9529,755391,0
+OAIM.US,D,20230707,000000,30.3117,30.35,30.17,30.17,7890,0
+OAIM.US,D,20230710,000000,30.24,30.33,30.24,30.3043,4188,0
+OAIM.US,D,20230711,000000,30.44,30.57,30.44,30.57,618,0
+OAIM.US,D,20230712,000000,31.0675,31.1081,31.03,31.05,8710,0
+OAIM.US,D,20230713,000000,31.5054,31.5774,31.5054,31.52,14068,0
+OAIM.US,D,20230714,000000,31.53,31.54,31.37,31.39,5884,0
+OAIM.US,D,20230717,000000,31.3983,31.4897,31.3983,31.4887,3721,0
+OAIM.US,D,20230718,000000,31.615,31.635,31.555,31.635,1771,0
+OAIM.US,D,20230719,000000,31.435,31.5,31.435,31.5,6394,0
+OAIM.US,D,20230720,000000,31.18,31.18,31.07,31.1069,2883,0
+OAIM.US,D,20230721,000000,31.2367,31.26,31.177,31.23,5152,0
+OAIM.US,D,20230724,000000,31.14,31.31,31.14,31.2237,5201,0
+OAIM.US,D,20230725,000000,31.4,31.45,31.39,31.4287,2668,0
+OAIM.US,D,20230726,000000,31.38,31.4851,31.355,31.4851,3840,0
+OAIM.US,D,20230727,000000,31.56,31.599,31.3401,31.3764,3197,0
+OAIM.US,D,20230728,000000,31.747,31.7999,31.73,31.74,3724,0
+OAIM.US,D,20230731,000000,31.6977,31.7299,31.62,31.6543,9853,0
+OAIM.US,D,20230801,000000,31.4,31.44,31.36,31.4147,12560,0
+OAIM.US,D,20230802,000000,30.8388,30.94,30.81,30.81,22330,0
+OAIM.US,D,20230803,000000,30.7384,30.94,30.7384,30.8451,10468,0
+OAIM.US,D,20230804,000000,31.01,31.1993,30.91,30.921,7341,0
+OAIM.US,D,20230807,000000,31.15,31.24,31.1445,31.1923,11339,0
+OAIM.US,D,20230808,000000,30.665,30.9058,30.665,30.9058,7835,0
+OAIM.US,D,20230809,000000,31.22,31.22,30.78,30.84,12635,0
+OAIM.US,D,20230810,000000,31.1288,31.1288,30.85,30.85,5038,0
+OAIM.US,D,20230811,000000,30.635,30.635,30.5206,30.5609,2345,0
+OAIM.US,D,20230814,000000,30.52,30.55,30.33,30.506,9573,0
+OAIM.US,D,20230815,000000,30.17,30.21,30.07,30.1177,20700,0
+OAIM.US,D,20230816,000000,30.11,30.11,29.8988,29.98,5970,0
+OAIM.US,D,20230817,000000,29.9879,29.9879,29.7605,29.8271,11825,0
+OAIM.US,D,20230818,000000,29.73,29.82,29.73,29.7505,2897,0
+OAIM.US,D,20230821,000000,29.6541,29.76,29.6541,29.7599,3688,0
+OAIM.US,D,20230822,000000,29.89,29.89,29.759,29.759,6218,0
+OAIM.US,D,20230823,000000,29.48,30.1129,29.48,30.0258,3962,0
+OAIM.US,D,20230824,000000,29.7909,29.7909,29.7423,29.7423,381,0
+OAIM.US,D,20230825,000000,29.95,29.955,29.8568,29.9244,7886,0
+OAIM.US,D,20230828,000000,30.105,30.1176,30.0601,30.1176,4082,0
+OAIM.US,D,20230829,000000,30.03,30.4492,30.03,30.4371,4675,0
+OAIM.US,D,20230830,000000,30.51,30.51,30.34,30.4385,25793,0
+OAIM.US,D,20230831,000000,30.51,30.5695,30.39,30.4418,17201,0
+OAIM.US,D,20230901,000000,30.309,30.35,30.23,30.2732,22913,0
+OAIM.US,D,20230905,000000,30.15,30.15,30.0695,30.0695,8989,0
+OAIM.US,D,20230906,000000,29.94,30.01,29.8415,29.9512,15414,0
+OAIM.US,D,20230907,000000,29.67,29.6999,29.655,29.6578,1529,0
+OAIM.US,D,20230908,000000,29.5721,29.62,29.45,29.504,6215,0
+OAIM.US,D,20230911,000000,29.64,29.64,29.6346,29.6346,1031,0
+OAIM.US,D,20230912,000000,29.45,29.51,29.35,29.42,3985,0
+OAIM.US,D,20230913,000000,29.37,29.47,29.3101,29.3776,4929,0
+OAIM.US,D,20230914,000000,29.65,29.67,29.54,29.6521,8074,0
+OAIM.US,D,20230915,000000,29.6,29.6,29.3917,29.4273,9858,0
+OAIM.US,D,20230918,000000,29.32,29.39,29.29,29.3382,6109,0
+OAIM.US,D,20230919,000000,29.32,29.34,29.2374,29.32,3573,0
+OAIM.US,D,20230920,000000,29.47,29.49,29.2116,29.2133,5244,0
+OAIM.US,D,20230921,000000,28.9,28.96,28.8316,28.8316,3258,0
+OAIM.US,D,20230922,000000,28.99,28.99,28.8125,28.823,11097,0
+OAIM.US,D,20230925,000000,28.6104,28.7939,28.6104,28.7567,6381,0
+OAIM.US,D,20230926,000000,28.5,28.53,28.3794,28.4238,11059,0
+OAIM.US,D,20230927,000000,28.3796,28.44,28.31,28.4053,1716,0
+OAIM.US,D,20230928,000000,28.53,28.59,28.52,28.56,4013,0
+OAIM.US,D,20230929,000000,28.72,28.72,28.5406,28.5406,4642,0
+OAIM.US,D,20231002,000000,28.1431,28.22,28.1267,28.184,6540,0
+OAIM.US,D,20231003,000000,27.92,28.0099,27.915,27.941,10866,0
+OAIM.US,D,20231004,000000,28.075,28.18,28.02,28.18,3716,0
+OAIM.US,D,20231005,000000,28.2199,28.23,28.175,28.2271,2542,0
+OAIM.US,D,20231006,000000,28.07,28.53,28.07,28.4267,12541,0
+OAIM.US,D,20231009,000000,28.24,28.415,28.2036,28.3943,4734,0
+OAIM.US,D,20231010,000000,28.69,28.69,28.5795,28.5795,1933,0
+OAIM.US,D,20231011,000000,28.75,28.75,28.64,28.7181,2335,0
+OAIM.US,D,20231012,000000,28.6157,28.64,28.41,28.5,1344,0
+OAIM.US,D,20231013,000000,28.46,28.46,28.215,28.234,980,0
+OAIM.US,D,20231016,000000,28.3009,28.39,28.3009,28.3728,6065,0
+OAIM.US,D,20231017,000000,28.28,28.4389,28.2799,28.3485,3699,0
+OAIM.US,D,20231018,000000,28.09,28.11,27.8852,27.8852,6223,0
+OAIM.US,D,20231019,000000,27.9,27.9,27.696,27.7082,9400,0
+OAIM.US,D,20231020,000000,27.57,27.58,27.4713,27.4758,5138,0
+OAIM.US,D,20231023,000000,27.48,27.6,27.425,27.4341,7488,0
+OAIM.US,D,20231024,000000,27.5403,27.5494,27.4422,27.5494,2018,0
+OAIM.US,D,20231025,000000,27.42,27.42,27.3305,27.3545,3260,0
+OAIM.US,D,20231026,000000,27.165,27.245,27.0701,27.1406,2699,0
+OAIM.US,D,20231027,000000,27.22,27.22,27.01,27.0759,6855,0
+OAIM.US,D,20231030,000000,27.18,27.3058,27.18,27.29,9503,0
+OAIM.US,D,20231031,000000,27.24,27.32,27.2301,27.297,5413,0
+OAIM.US,D,20231101,000000,27.49,27.6095,27.43,27.6095,3138,0
+OAIM.US,D,20231102,000000,28.09,28.16,28.081,28.1322,5392,0
+OAIM.US,D,20231103,000000,28.5004,28.64,28.5004,28.5307,4787,0
+OAIM.US,D,20231106,000000,28.11,28.5599,28.11,28.4666,9111,0
+OAIM.US,D,20231107,000000,28.375,28.4199,28.3413,28.3664,6644,0
+OAIM.US,D,20231108,000000,28.36,28.41,28.297,28.37,5194,0
+OAIM.US,D,20231109,000000,28.4801,28.53,28.3066,28.3066,7321,0
+OAIM.US,D,20231110,000000,28.38,28.63,28.38,28.5799,9207,0
+OAIM.US,D,20231113,000000,28.3799,28.55,28.3799,28.5153,7258,0
+OAIM.US,D,20231114,000000,28.87,29.09,28.87,29.03,7272,0
+OAIM.US,D,20231115,000000,29.1626,29.22,29.02,29.0415,12120,0
+OAIM.US,D,20231116,000000,28.9,28.91,28.86,28.8904,5787,0
+OAIM.US,D,20231117,000000,29.18,29.25,29.18,29.2061,24753,0
+OAIM.US,D,20231120,000000,29.25,29.5,29.2401,29.4552,3418,0
+OAIM.US,D,20231121,000000,29.2281,29.39,29.02,29.2831,6457,0
+OAIM.US,D,20231122,000000,29.325,29.42,29.2404,29.2767,20509,0
+OAIM.US,D,20231124,000000,29.49,29.5,29.43,29.4665,8367,0
+OAIM.US,D,20231127,000000,29.47,29.52,29.3801,29.4449,3240,0
+OAIM.US,D,20231128,000000,29.49,29.54,29.4101,29.4901,7494,0
+OAIM.US,D,20231129,000000,29.5578,29.63,29.5449,29.575,2813,0
+OAIM.US,D,20231130,000000,29.52,29.5307,29.413,29.5307,3423,0
+OAIM.US,D,20231201,000000,29.51,29.84,29.51,29.806,9114,0
+OAIM.US,D,20231204,000000,29.555,29.69,29.555,29.6041,9958,0
+OAIM.US,D,20231205,000000,29.5558,29.5754,29.4401,29.4734,7844,0
+OAIM.US,D,20231206,000000,29.7665,29.7665,29.5625,29.5625,6032,0
+OAIM.US,D,20231207,000000,29.65,29.74,29.5726,29.7025,8197,0
+OAIM.US,D,20231208,000000,29.6731,29.82,29.6731,29.76,25862,0
+OAIM.US,D,20231211,000000,29.9,29.9,29.75,29.85,18586,0
+OAIM.US,D,20231212,000000,29.91,29.91,29.7087,29.7868,2668,0
+OAIM.US,D,20231213,000000,29.8022,30.23,29.75,30.1707,17224,0
+OAIM.US,D,20231214,000000,30.5081,30.68,30.455,30.6223,3237,0
+OAIM.US,D,20231215,000000,30.6,30.6,30.4048,30.425,11444,0
+OAIM.US,D,20231218,000000,30.49,30.49,30.32,30.415,10072,0
+OAIM.US,D,20231219,000000,30.64,30.64,30.5447,30.5447,183047,0
+OAIM.US,D,20231220,000000,30.56,30.61,30.221,30.221,8199,0
+OAIM.US,D,20231221,000000,30.5767,30.69,30.52,30.6555,7247,0
+OAIM.US,D,20231222,000000,30.715,30.81,30.6947,30.7448,24821,0
+OAIM.US,D,20231226,000000,30.79,30.84,30.79,30.8277,2085,0
+OAIM.US,D,20231227,000000,31.0029,31.0291,30.73,30.9843,45141,0
+OAIM.US,D,20231228,000000,30.54,30.54,30.37,30.4059,25751,0
+OAIM.US,D,20231229,000000,30.4018,30.49,30.37,30.4033,7314,0
+OAIM.US,D,20240102,000000,30.07,30.16,29.9991,30.0266,9956,0
+OAIM.US,D,20240103,000000,29.755,29.88,29.755,29.8128,12740,0
+OAIM.US,D,20240104,000000,29.8096,29.93,29.8096,29.8134,9490,0
+OAIM.US,D,20240105,000000,29.93,29.9617,29.7401,29.87,14699,0
+OAIM.US,D,20240108,000000,29.94,30.1099,29.94,30.0923,8976,0
+OAIM.US,D,20240109,000000,29.8722,29.917,29.84,29.873,27481,0
+OAIM.US,D,20240110,000000,29.94,30.075,29.93,30.04,25022,0
+OAIM.US,D,20240111,000000,29.885,30.1,29.855,30.0839,15445,0
+OAIM.US,D,20240112,000000,30.265,30.38,30.1091,30.15,11896,0
+OAIM.US,D,20240116,000000,29.99,30.0499,29.76,29.91,30556,0
+OAIM.US,D,20240117,000000,29.52,29.58,29.385,29.5597,18062,0
+OAIM.US,D,20240118,000000,29.74,29.92,29.7,29.8802,39710,0
+OAIM.US,D,20240119,000000,29.8269,30.03,29.765,29.9932,52856,0
+OAIM.US,D,20240122,000000,30.04,30.07,29.9454,29.9924,8073,0
+OAIM.US,D,20240123,000000,29.7731,30.07,29.7731,30.07,11185,0
+OAIM.US,D,20240124,000000,30.24,30.33,30.13,30.17,32273,0
+OAIM.US,D,20240125,000000,30.2613,30.2999,30.185,30.2737,22617,0
+OAIM.US,D,20240126,000000,30.3908,30.42,30.2803,30.33,16744,0
+OAIM.US,D,20240129,000000,30.35,30.55,30.285,30.4897,29035,0
+OAIM.US,D,20240130,000000,30.409,30.4751,30.409,30.4751,8862,0
+OAIM.US,D,20240131,000000,30.46,30.51,30.2346,30.2664,10570,0
+OAIM.US,D,20240201,000000,30.44,30.56,30.4301,30.5382,8479,0
+OAIM.US,D,20240202,000000,30.36,30.51,30.29,30.4645,69267,0
+OAIM.US,D,20240205,000000,30.23,30.2918,30.05,30.2357,39908,0
+OAIM.US,D,20240206,000000,30.3,30.3853,30.3,30.3737,16553,0
+OAIM.US,D,20240207,000000,30.59,30.59,30.3211,30.52,31802,0
+OAIM.US,D,20240208,000000,30.44,30.5873,30.44,30.5281,13568,0
+OAIM.US,D,20240209,000000,30.56,30.73,30.51,30.6367,18824,0
+OAIM.US,D,20240212,000000,30.87,30.9699,30.7453,30.7859,18822,0
+OAIM.US,D,20240213,000000,30.2871,30.29,30.1059,30.1744,9958,0
+OAIM.US,D,20240214,000000,30.39,30.5,30.36,30.5,19307,0
+OAIM.US,D,20240215,000000,30.7579,30.8785,30.72,30.83,8148,0
+OAIM.US,D,20240216,000000,30.95,31.04,30.8761,30.8851,8280,0
+OAIM.US,D,20240220,000000,31.05,31.1282,30.97,31.11,14850,0
+OAIM.US,D,20240221,000000,30.94,31.057,30.94,31.0513,14117,0
+OAIM.US,D,20240222,000000,31.34,31.46,31.34,31.4572,14997,0
+OAIM.US,D,20240223,000000,31.439,31.49,31.36,31.48,34968,0
+OAIM.US,D,20240226,000000,31.54,31.54,31.29,31.36,14283,0
+OAIM.US,D,20240227,000000,31.4799,31.4799,31.3554,31.3554,2301,0
+OAIM.US,D,20240228,000000,31.169,31.3085,31.169,31.2704,8921,0
+OAIM.US,D,20240229,000000,31.3,31.35,31.24,31.3358,7180,0
+OAIM.US,D,20240301,000000,31.459,31.71,31.4136,31.6334,5924,0
+OAIM.US,D,20240304,000000,31.5075,31.64,31.5075,31.5512,19740,0
+OAIM.US,D,20240305,000000,31.53,31.609,31.3691,31.3691,26661,0
+OAIM.US,D,20240306,000000,31.69,31.9799,31.69,31.8309,5177,0
+OAIM.US,D,20240307,000000,31.92,32.2799,31.92,32.2025,18489,0
+OAIM.US,D,20240308,000000,32.36,32.36,32.015,32.0531,16490,0
+OAIM.US,D,20240311,000000,31.822,31.9499,31.8,31.9108,9687,0
+OAIM.US,D,20240312,000000,32.15,32.2124,32.0199,32.2124,4489,0
+OAIM.US,D,20240313,000000,32.1953,32.26,32.07,32.1548,22472,0
+OAIM.US,D,20240314,000000,32.0136,32.015,31.925,31.9717,12348,0
+OAIM.US,D,20240315,000000,31.98,32.05,31.8514,31.89,32163,0
+OAIM.US,D,20240318,000000,32.0461,32.0461,31.88,31.88,12695,0
+OAIM.US,D,20240319,000000,31.8772,32.06,31.85,32.04,12520,0
+OAIM.US,D,20240320,000000,32.04,32.31,31.93,32.31,44998,0
+OAIM.US,D,20240321,000000,32.43,32.43,32.27,32.28,11071,0
+OAIM.US,D,20240322,000000,32.1983,32.1983,32.02,32.0851,12323,0
+OAIM.US,D,20240325,000000,32.07,32.1099,31.9979,31.9979,7808,0
+OAIM.US,D,20240326,000000,32.0905,32.1297,32.031,32.04,33264,0
+OAIM.US,D,20240327,000000,32.125,32.21,32.09,32.2082,19669,0
+OAIM.US,D,20240328,000000,32.145,32.19,32.0901,32.132,11732,0
+OAIM.US,D,20240401,000000,32.13,32.15,32.0001,32.0549,12282,0
+OAIM.US,D,20240402,000000,31.9,31.96,31.81,31.9508,51151,0
+OAIM.US,D,20240403,000000,31.79,32.0455,31.79,31.9976,14671,0
+OAIM.US,D,20240404,000000,32.26,32.26,31.8543,31.8543,7312,0
+OAIM.US,D,20240405,000000,31.95,32.14,31.95,32.0779,19723,0
+OAIM.US,D,20240408,000000,32.2038,32.2699,32.156,32.18,11085,0
+OAIM.US,D,20240409,000000,32.35,32.4082,32.32,32.4082,12733,0
+OAIM.US,D,20240410,000000,32.11,32.11,31.9466,32.0556,10602,0
+OAIM.US,D,20240411,000000,32.3386,32.35,32.03,32.293,22169,0
+OAIM.US,D,20240412,000000,31.99,32.06,31.7626,31.8046,10177,0
+OAIM.US,D,20240415,000000,32.075,32.075,31.61,31.6268,12123,0
+OAIM.US,D,20240416,000000,31.435,31.56,31.38,31.47,18862,0
+OAIM.US,D,20240417,000000,31.45,31.45,31.285,31.3668,7014,0
+OAIM.US,D,20240418,000000,31.35,31.3835,31.21,31.2781,37954,0
+OAIM.US,D,20240419,000000,31.03,31.12,31,31.12,6504,0
+OAIM.US,D,20240422,000000,31.2,31.44,31.19,31.2924,14137,0
+OAIM.US,D,20240423,000000,31.4682,31.598,31.4682,31.5737,7170,0
+OAIM.US,D,20240424,000000,31.585,31.6899,31.514,31.629,16938,0
+OAIM.US,D,20240425,000000,31.09,31.508,31.09,31.4057,6332,0
+OAIM.US,D,20240426,000000,31.639,31.7387,31.639,31.6427,2584,0
+OAIM.US,D,20240429,000000,31.72,31.78,31.61,31.78,34723,0
+OAIM.US,D,20240430,000000,31.7493,31.8024,31.4885,31.4928,8881,0
+OAIM.US,D,20240501,000000,31.58,31.66,31.42,31.4628,14564,0
+OAIM.US,D,20240502,000000,31.72,31.974,31.62,31.974,16001,0
+OAIM.US,D,20240503,000000,32.25,32.37,32.22,32.3195,12438,0
+OAIM.US,D,20240506,000000,32.33,32.47,32.2201,32.435,57150,0
+OAIM.US,D,20240507,000000,32.37,32.4104,32.23,32.3049,8210,0
+OAIM.US,D,20240508,000000,32.26,32.3299,32.19,32.3092,7963,0
+OAIM.US,D,20240509,000000,32.35,32.4599,32.3335,32.4069,10906,0
+OAIM.US,D,20240510,000000,32.5,32.5593,32.43,32.5049,28995,0
+OAIM.US,D,20240513,000000,32.29,32.62,32.29,32.59,52254,0
+OAIM.US,D,20240514,000000,32.59,32.6885,32.5213,32.6481,9361,0
+OAIM.US,D,20240515,000000,32.82,32.99,32.7009,32.9581,20219,0
+OAIM.US,D,20240516,000000,32.78,32.8799,32.7489,32.7489,10949,0
+OAIM.US,D,20240517,000000,32.9155,32.94,32.89,32.9,6528,0
+OAIM.US,D,20240520,000000,33.02,33.02,32.9269,32.95,9747,0
+OAIM.US,D,20240521,000000,32.7,32.78,32.7,32.77,10350,0
+OAIM.US,D,20240522,000000,32.62,32.6319,32.5201,32.6147,2787,0
+OAIM.US,D,20240523,000000,32.79,32.79,32.41,32.4787,6426,0
+OAIM.US,D,20240524,000000,32.69,32.795,32.69,32.7589,7298,0
+OAIM.US,D,20240528,000000,32.7,32.82,32.62,32.6604,12227,0
+OAIM.US,D,20240529,000000,32.25,32.32,32.15,32.1904,61057,0
+OAIM.US,D,20240530,000000,32.29,32.44,32.29,32.3986,30782,0
+OAIM.US,D,20240531,000000,32.31,32.54,32.26,32.54,48574,0
+OAIM.US,D,20240603,000000,32.5,32.57,32.43,32.57,14743,0
+OAIM.US,D,20240604,000000,32.46,32.4881,32.36,32.44,13164,0
+OAIM.US,D,20240605,000000,32.5738,32.6704,32.515,32.6684,14967,0
+OAIM.US,D,20240606,000000,32.66,32.73,32.59,32.6762,24366,0
+OAIM.US,D,20240607,000000,32.41,32.47,32.05,32.27,76376,0
+OAIM.US,D,20240610,000000,32.25,32.492,32.25,32.4,9497,0
+OAIM.US,D,20240611,000000,32.145,32.33,32.145,32.2341,4677,0
+OAIM.US,D,20240612,000000,32.58,32.67,32.51,32.5152,4812,0
+OAIM.US,D,20240613,000000,32.105,32.2266,31.8205,32.2266,5729,0
+OAIM.US,D,20240614,000000,31.49,32.05,31.49,31.8649,20414,0
+OAIM.US,D,20240617,000000,31.815,32.27,31.69,32.0108,14182,0
+OAIM.US,D,20240618,000000,32.13,32.23,32.13,32.23,12111,0
+OAIM.US,D,20240620,000000,32.14,32.31,31.802,32.0495,118845,0
+OAIM.US,D,20240621,000000,32.0312,32.07,31.93,32,104504,0
+OAIM.US,D,20240624,000000,32.19,32.233,32.09,32.1231,8806,0
+OAIM.US,D,20240625,000000,31.96,32.12,31.96,32.109,44783,0
+OAIM.US,D,20240626,000000,31.995,32.08,31.91,32.0176,12712,0
+OAIM.US,D,20240627,000000,32.08,32.2895,31.915,32.2,6032,0
+OAIM.US,D,20240628,000000,32.221,32.27,32.1309,32.2536,2923,0
+OAIM.US,D,20240701,000000,32.18,32.222,32.13,32.1834,3765,0
+OAIM.US,D,20240702,000000,32.2,32.37,32.12,32.3071,5094,0
+OAIM.US,D,20240703,000000,32.7,32.82,32.7,32.7463,3833,0
+OAIM.US,D,20240705,000000,32.95,32.95,32.78,32.878,5711,0
+OAIM.US,D,20240708,000000,33.08,33.08,32.8186,32.877,10787,0
+OAIM.US,D,20240709,000000,33.02,33.02,32.8013,32.8799,6943,0
+OAIM.US,D,20240710,000000,33.1,33.25,33.1,33.2252,7801,0
+OAIM.US,D,20240711,000000,33.48,33.51,33.07,33.1456,9126,0
+OAIM.US,D,20240712,000000,33.6,33.62,33.5101,33.5101,18597,0
+OAIM.US,D,20240715,000000,33.51,33.55,33.32,33.3269,2798,0
+OAIM.US,D,20240716,000000,33.38,33.5726,33.38,33.5487,7694,0
+OAIM.US,D,20240717,000000,33.38,33.4,33.14,33.146,7772,0
+OAIM.US,D,20240718,000000,33.3,33.44,32.9212,33.1184,7983,0
+OAIM.US,D,20240719,000000,32.92,33.11,32.82,32.8849,5464,0
+OAIM.US,D,20240722,000000,33.0684,33.16,32.84,33.0948,9388,0
+OAIM.US,D,20240723,000000,32.98,33.0289,32.9151,32.9255,5286,0
+OAIM.US,D,20240724,000000,32.63,32.645,32.2985,32.2985,7003,0
+OAIM.US,D,20240725,000000,32.1646,32.2863,31.89,32.0442,12834,0
+OAIM.US,D,20240726,000000,32.47,32.81,32.47,32.536,31813,0
+OAIM.US,D,20240729,000000,32.6,32.6,32.5,32.5205,145018,0
+OAIM.US,D,20240730,000000,32.73,32.73,32.3262,32.4698,19230,0
+OAIM.US,D,20240731,000000,32.705,32.8999,32.66,32.89,6547,0
+OAIM.US,D,20240801,000000,32.49,32.49,31.83,31.9324,6649,0
+OAIM.US,D,20240802,000000,31.47,31.52,31.14,31.41,43292,0
+OAIM.US,D,20240805,000000,30.79,31.16,30.76,30.9717,6926,0
+OAIM.US,D,20240806,000000,30.75,31.28,30.75,31.28,63395,0
+OAIM.US,D,20240807,000000,31.52,31.52,31.19,31.2823,10377,0
+OAIM.US,D,20240808,000000,31.53,31.8051,31.34,31.8,6855,0
+OAIM.US,D,20240809,000000,31.5,31.97,31.5,31.92,10775,0
+OAIM.US,D,20240812,000000,31.76,32.05,31.7501,31.89,26319,0
+OAIM.US,D,20240813,000000,31.9091,32.28,31.84,32.1691,4395,0
+OAIM.US,D,20240814,000000,32.28,32.3015,32.2198,32.3015,5156,0
+OAIM.US,D,20240815,000000,32.585,33.57,32.585,32.7394,3888,0
+OAIM.US,D,20240816,000000,32.84,33.0695,32.69,33.0695,14538,0
+OAIM.US,D,20240819,000000,33.03,33.16,33.03,33.1555,7888,0
+OAIM.US,D,20240820,000000,33.12,33.12,33.035,33.0398,2560,0
+OAIM.US,D,20240821,000000,33.235,33.4184,33.235,33.3311,5194,0
+OAIM.US,D,20240822,000000,33.62,33.62,32.9963,32.9963,7847,0
+OAIM.US,D,20240823,000000,33.67,33.85,33.6,33.7952,6677,0
+OAIM.US,D,20240826,000000,33.68,33.83,33.52,33.555,6430,0
+OAIM.US,D,20240827,000000,33.55,33.88,33.55,33.7573,25944,0
+OAIM.US,D,20240828,000000,33.602,34.12,33.5,33.7281,47841,0
+OAIM.US,D,20240829,000000,33.72,33.8147,33.57,33.6456,3183,0
+OAIM.US,D,20240830,000000,33.75,33.8284,33.6,33.8284,5766,0
+OAIM.US,D,20240903,000000,33.21,33.5,33.0804,33.0804,28346,0
+OAIM.US,D,20240904,000000,32.96,33.22,32.96,33.0758,6049,0
+OAIM.US,D,20240905,000000,33.09,33.2295,32.97,33.0009,10860,0
+OAIM.US,D,20240906,000000,33.05,33.05,32.41,32.5995,10247,0
+OAIM.US,D,20240909,000000,32.8,32.99,32.71,32.8315,4733,0
+OAIM.US,D,20240910,000000,32.81,32.81,32.45,32.7393,10287,0
+OAIM.US,D,20240911,000000,32.7501,33.18,32.5725,33.0724,79178,0
+OAIM.US,D,20240912,000000,33.145,33.2704,33.08,33.27,4910,0
+OAIM.US,D,20240913,000000,33.62,33.81,33.25,33.4881,33158,0
+OAIM.US,D,20240916,000000,33.4507,34.115,33.4001,33.6697,19115,0
+OAIM.US,D,20240917,000000,33.54,34.0099,33.4716,33.5599,9704,0
+OAIM.US,D,20240918,000000,33.545,33.9,33.4655,33.4895,14543,0
+OAIM.US,D,20240919,000000,33.79,35,33.79,34.1157,8305,0
+OAIM.US,D,20240920,000000,34.12,34.2,33.63,33.771,13240,0
+OAIM.US,D,20240923,000000,33.8906,34.1083,33.89,34.0011,10463,0
+OAIM.US,D,20240924,000000,34.168,34.49,34.13,34.482,11635,0
+OAIM.US,D,20240925,000000,34.135,34.145,34.08,34.098,3639,0
+OAIM.US,D,20240926,000000,34.7689,34.8072,34.585,34.8072,4450,0
+OAIM.US,D,20240927,000000,34.86,34.86,34.38,34.69,21317,0
+OAIM.US,D,20240930,000000,34.46,34.46,34.25,34.4124,1826,0
+OAIM.US,D,20241001,000000,34.21,34.32,34.18,34.32,14699,0
+OAIM.US,D,20241002,000000,34.28,34.47,34.25,34.39,12315,0
+OAIM.US,D,20241003,000000,34.15,34.2095,33.73,34.0389,19306,0
+OAIM.US,D,20241004,000000,34.14,34.33,33.885,34.33,10536,0
+OAIM.US,D,20241007,000000,34.1399,34.1719,33.7702,34.0515,9691,0
+OAIM.US,D,20241008,000000,33.96,33.97,33.585,33.923,8762,0
+OAIM.US,D,20241009,000000,33.89,34.07,33.5401,34.0163,10863,0
+OAIM.US,D,20241010,000000,33.9017,33.98,33.69,33.87,8632,0
+OAIM.US,D,20241011,000000,33.66,34.199,33.66,34.1831,9389,0
+OAIM.US,D,20241014,000000,33.89,34.28,33.89,34.2351,7573,0
+OAIM.US,D,20241015,000000,34.08,34.08,33.675,33.6862,1478,0
+OAIM.US,D,20241016,000000,33.68,33.68,33.4817,33.5551,5383,0
+OAIM.US,D,20241017,000000,33.7076,33.84,33.54,33.7111,5789,0
+OAIM.US,D,20241018,000000,33.8,33.9699,33.6501,33.8846,39671,0
+OAIM.US,D,20241021,000000,33.6344,33.67,33.44,33.5244,6183,0
+OAIM.US,D,20241022,000000,33.3491,33.4299,33.2949,33.3812,12759,0
+OAIM.US,D,20241023,000000,33.21,33.58,33.1582,33.1582,27074,0
+OAIM.US,D,20241024,000000,33.2354,33.4999,33.2,33.3134,8953,0
+OAIM.US,D,20241025,000000,33.34,33.45,33.1738,33.1738,3150,0
+OAIM.US,D,20241028,000000,33.43,33.43,33.2,33.2905,14134,0
+OAIM.US,D,20241029,000000,33.34,33.78,33.13,33.2821,17749,0
+OAIM.US,D,20241030,000000,33.22,33.85,33.13,33.188,12189,0
+OAIM.US,D,20241031,000000,33.13,33.16,32.9546,33.1442,18419,0
+OAIM.US,D,20241101,000000,33.24,33.451,32.89,33.27,19142,0
+OAIM.US,D,20241104,000000,33.47,33.55,33.3896,33.3896,6064,0
+OAIM.US,D,20241105,000000,33.65,33.68,33.555,33.6258,9675,0
+OAIM.US,D,20241106,000000,33.32,33.3399,33.18,33.3062,4318,0
+OAIM.US,D,20241107,000000,33.71,33.8808,33.57,33.8616,36303,0
+OAIM.US,D,20241108,000000,33.65,33.65,33.43,33.5252,31790,0
+OAIM.US,D,20241111,000000,33.3611,33.4588,33.34,33.3445,7190,0
+OAIM.US,D,20241112,000000,33.11,33.2,32.775,32.875,5159,0
+OAIM.US,D,20241113,000000,32.72,32.93,32.7006,32.7476,9657,0
+OAIM.US,D,20241114,000000,33,33,32.7671,32.7829,10486,0
+OAIM.US,D,20241115,000000,32.97,32.97,32.6272,32.65,23029,0
+OAIM.US,D,20241118,000000,32.78,32.9391,32.78,32.8656,3837,0
+OAIM.US,D,20241119,000000,32.631,32.9,32.631,32.8554,5797,0
+OAIM.US,D,20241120,000000,32.589,32.7641,32.589,32.7641,4518,0
+OAIM.US,D,20241121,000000,33.08,33.08,32.77,32.98,6919,0
+OAIM.US,D,20241122,000000,32.7902,33.03,32.7902,33.03,6015,0
+OAIM.US,D,20241125,000000,33.055,33.18,32.9301,33.083,39122,0
+OAIM.US,D,20241126,000000,32.7815,32.87,32.7815,32.7924,3505,0
+OAIM.US,D,20241127,000000,32.935,32.9754,32.8903,32.9754,4968,0
+OAIM.US,D,20241129,000000,33.145,33.325,33.08,33.2633,2753,0
+OAIM.US,D,20241202,000000,33.19,33.39,33.19,33.319,44587,0
+OAIM.US,D,20241203,000000,33.5,33.7196,33.4808,33.6116,8288,0
+OAIM.US,D,20241204,000000,33.7207,33.7207,33.56,33.6295,22998,0
+OAIM.US,D,20241205,000000,33.79,33.83,33.7204,33.8,24042,0
+OAIM.US,D,20241206,000000,33.71,33.7624,33.611,33.69,11213,0
+OAIM.US,D,20241209,000000,33.85,33.85,33.6751,33.6751,4804,0
+OAIM.US,D,20241210,000000,33.495,33.5201,33.4172,33.4491,11138,0
+OAIM.US,D,20241211,000000,33.6096,33.69,33.55,33.6623,4477,0
+OAIM.US,D,20241212,000000,33.541,33.541,33.3379,33.3489,2799,0
+OAIM.US,D,20241213,000000,33.37,33.42,33.2601,33.3503,55388,0
+OAIM.US,D,20241216,000000,33.29,33.36,33.2,33.2721,12033,0
+OAIM.US,D,20241217,000000,33.16,33.3185,33.16,33.2117,24041,0
+OAIM.US,D,20241218,000000,33.1813,33.2399,32.21,32.5608,5915,0
+OAIM.US,D,20241219,000000,32.58,32.7,32.5139,32.5782,7717,0
+OAIM.US,D,20241220,000000,32.525,32.86,32.525,32.6476,6243,0
+OAIM.US,D,20241223,000000,32.8908,32.8908,32.67,32.8876,7070,0
+OAIM.US,D,20241224,000000,32.9304,33.03,32.9,32.9391,32576,0
+OAIM.US,D,20241226,000000,32.9599,33.12,32.9,33.0577,3006,0
+OAIM.US,D,20241227,000000,32.8271,33.58,32.8271,32.9461,10367,0
+OAIM.US,D,20241230,000000,31.905,32.17,31.905,32.15,74545,0
+OAIM.US,D,20241231,000000,32.11,32.21,32.0105,32.1225,34037,0
+OAIM.US,D,20250102,000000,32.24,32.26,31.9113,32.115,26669,0
+OAIM.US,D,20250103,000000,32.18,32.29,32.1494,32.2226,17727,0
+OAIM.US,D,20250106,000000,32.55,32.715,32.41,32.5036,105344,0
+OAIM.US,D,20250107,000000,32.6426,32.6426,32.21,32.2402,33716,0
+OAIM.US,D,20250108,000000,32.09,32.27,32.09,32.2364,35867,0
+OAIM.US,D,20250110,000000,31.8466,31.98,31.72,31.7496,30218,0
+OAIM.US,D,20250113,000000,31.39,31.7399,31.39,31.6191,75049,0
+OAIM.US,D,20250114,000000,31.77,31.81,31.6568,31.7455,60079,0
+OAIM.US,D,20250115,000000,32.11,32.209,32.0699,32.13,61378,0
+OAIM.US,D,20250116,000000,32.2,32.33,32.14,32.1883,36899,0
+OAIM.US,D,20250117,000000,32.241,32.3885,32.2301,32.261,28172,0
+OAIM.US,D,20250121,000000,32.65,33.04,32.65,32.99,14121,0
+OAIM.US,D,20250122,000000,32.89,33.03,32.87,32.91,24309,0
+OAIM.US,D,20250123,000000,32.91,33.24,32.91,33.0365,12159,0
+OAIM.US,D,20250124,000000,33.15,33.25,33.12,33.1301,12519,0
+OAIM.US,D,20250127,000000,32.82,32.8496,32.6815,32.8,16921,0
+OAIM.US,D,20250128,000000,32.66,33.04,32.66,32.84,18296,0
+OAIM.US,D,20250129,000000,33.0283,33.235,32.87,32.88,16617,0
+OAIM.US,D,20250130,000000,33.2099,33.46,33.12,33.135,9889,0
+OAIM.US,D,20250131,000000,33.1341,33.23,32.97,32.97,6944,0
+OAIM.US,D,20250203,000000,32.5278,32.98,32.5278,32.58,12682,0
+OAIM.US,D,20250204,000000,32.81,33.04,32.78,32.96,4366,0
+OAIM.US,D,20250205,000000,32.91,33.1553,32.87,33.09,22791,0
+OAIM.US,D,20250206,000000,33.27,33.33,33.22,33.33,11812,0
+OAIM.US,D,20250207,000000,33.24,33.34,32.9825,33.045,8226,0
+OAIM.US,D,20250210,000000,33.18,33.18,33.09,33.18,13874,0
+OAIM.US,D,20250211,000000,33.04,33.21,33.04,33.1652,11942,0
+OAIM.US,D,20250212,000000,33,33.2681,32.87,33.2102,37729,0
+OAIM.US,D,20250213,000000,33.43,33.78,33.38,33.78,36342,0
+OAIM.US,D,20250214,000000,33.88,33.98,33.7801,33.79,16038,0
+OAIM.US,D,20250218,000000,34,34.18,33.8501,33.97,30396,0
+OAIM.US,D,20250219,000000,33.835,34.06,33.7679,33.96,32063,0
+OAIM.US,D,20250220,000000,33.835,34.62,33.75,33.845,20782,0
+OAIM.US,D,20250221,000000,33.8,33.89,33.47,33.47,22757,0
+OAIM.US,D,20250224,000000,33.4456,33.74,33.4003,33.45,13880,0
+OAIM.US,D,20250225,000000,33.455,33.61,33.28,33.435,360828,0
+OAIM.US,D,20250226,000000,33.44,34.0008,33.41,33.5,32393,0
+OAIM.US,D,20250227,000000,33.28,33.45,32.9992,32.9992,11930,0
+OAIM.US,D,20250228,000000,32.78,32.925,32.65,32.92,15448,0
+OAIM.US,D,20250303,000000,33.24,33.42,32.832,32.928,8339,0
+OAIM.US,D,20250304,000000,32.8407,33.2599,32.64,33.1121,14982,0
+OAIM.US,D,20250305,000000,33.64,34.0692,33.64,34.0526,17574,0
+OAIM.US,D,20250306,000000,34.1401,34.31,33.91,33.9648,64835,0
+OAIM.US,D,20250307,000000,34.062,34.27,33.7752,34.1713,9690,0
+OAIM.US,D,20250310,000000,33.59,33.63,33.23,33.365,42037,0
+OAIM.US,D,20250311,000000,33.4639,33.4639,33.09,33.3428,13807,0
+OAIM.US,D,20250312,000000,33.8104,33.96,33.72,33.885,24150,0
+OAIM.US,D,20250313,000000,33.71,33.93,33.51,33.5725,9675,0
+OAIM.US,D,20250314,000000,34.03,34.165,33.99,34.1444,17769,0
+OAIM.US,D,20250317,000000,34.43,34.5599,34.24,34.5003,17398,0
+OAIM.US,D,20250318,000000,34.31,34.73,34.31,34.435,16274,0
+OAIM.US,D,20250319,000000,34.302,34.6899,34.302,34.6,9976,0
+OAIM.US,D,20250320,000000,34.219,34.3976,34.17,34.3624,14541,0
+OAIM.US,D,20250321,000000,33.9472,34.11,33.9,34.0232,23206,0
+OAIM.US,D,20250324,000000,34.21,34.495,34.1,34.3416,22913,0
+OAIM.US,D,20250325,000000,34.43,34.54,34.39,34.4516,15669,0
+OAIM.US,D,20250326,000000,34.36,34.42,34.01,34.05,18413,0
+OAIM.US,D,20250327,000000,34.04,34.21,33.96,34.0286,23321,0
+OAIM.US,D,20250328,000000,33.8899,33.92,33.55,33.6609,42354,0
+OAIM.US,D,20250331,000000,33.13,33.43,33.125,33.4188,43663,0
+OAIM.US,D,20250401,000000,33.2248,33.7908,33.2,33.4549,102514,0
+OAIM.US,D,20250402,000000,33.3176,34.15,33.3176,33.7068,24861,0
+OAIM.US,D,20250403,000000,33.3,33.35,32.8944,32.8944,16109,0
+OAIM.US,D,20250404,000000,31.6197,31.6197,30.8,30.8748,34187,0
+OAIM.US,D,20250407,000000,30.39,30.5,29.89,30.23,38445,0
+OAIM.US,D,20250408,000000,31.24,31.55,30.07,30.1158,39401,0
+OAIM.US,D,20250409,000000,30.3493,32.58,30.285,32.4784,25140,0
+OAIM.US,D,20250410,000000,31.81,31.99,31.39,31.8094,15392,0
+OAIM.US,D,20250411,000000,31.99,32.74,31.99,32.675,22697,0
+OAIM.US,D,20250414,000000,33.0197,33.19,32.79,33.0963,53492,0
+OAIM.US,D,20250415,000000,33.089,33.3218,32.92,33.215,37361,0
+OAIM.US,D,20250416,000000,33.26,33.5282,33.08,33.2887,31502,0
+OAIM.US,D,20250417,000000,33.535,33.77,33.4758,33.5253,17078,0
+OAIM.US,D,20250421,000000,33.2115,33.45,33.2115,33.35,20388,0
+OAIM.US,D,20250422,000000,33.788,34.03,33.68,33.9053,22885,0
+OAIM.US,D,20250423,000000,33.96,34.19,33.8718,33.925,55736,0
+OAIM.US,D,20250424,000000,33.762,34.515,33.762,34.4192,43369,0
+OAIM.US,D,20250425,000000,34.29,34.6134,34.29,34.5181,182381,0
+OAIM.US,D,20250428,000000,33.98,34.875,33.98,34.6797,118350,0
+OAIM.US,D,20250429,000000,34.5346,35.06,34.5346,34.745,18564,0
+OAIM.US,D,20250430,000000,34.34,34.8861,34.29,34.68,74389,0
+OAIM.US,D,20250501,000000,34.6,34.93,34.6,34.7151,46984,0
+OAIM.US,D,20250502,000000,35.13,35.4795,35.13,35.3044,33724,0
+OAIM.US,D,20250505,000000,35.615,35.615,35.205,35.37,90199,0
+OAIM.US,D,20250506,000000,35.195,35.48,35.16,35.3331,45842,0
+OAIM.US,D,20250507,000000,35.2195,35.71,35.13,35.2621,47365,0
+OAIM.US,D,20250508,000000,35.47,35.69,35.34,35.39,38809,0
+OAIM.US,D,20250509,000000,35.585,35.8767,35.5,35.62,42777,0
+OAIM.US,D,20250512,000000,35.8,36.0599,35.695,35.95,42684,0
+OAIM.US,D,20250513,000000,35.76,36.045,35.76,35.88,14111,0
+OAIM.US,D,20250514,000000,36.02,36.1484,35.75,35.75,26979,0
+OAIM.US,D,20250515,000000,36.37,36.5,35.93,36.33,33368,0
+OAIM.US,D,20250516,000000,36.485,36.485,36.08,36.38,20174,0
+OAIM.US,D,20250519,000000,36.39,36.784,36.32,36.58,30605,0
+OAIM.US,D,20250520,000000,36.68,37.0199,36.68,36.86,24760,0
+OAIM.US,D,20250521,000000,37.5199,37.5199,36.55,36.55,79486,0
+OAIM.US,D,20250527,000000,37.14,37.3599,37.05,37.32,188473,0
+OAIM.US,D,20250528,000000,36.898,36.898,36.7,36.7724,18411,0
+OAIM.US,D,20250530,000000,36.655,36.81,36.5,36.73,22477,0
+OAIM.US,D,20250602,000000,36.8476,37.34,36.83,37.34,27888,0
+OAIM.US,D,20250603,000000,37.07,37.27,36.5726,37.27,13994,0
+OAIM.US,D,20250604,000000,36.97,37.41,36.93,37.41,18760,0
+OAIM.US,D,20250605,000000,37.4781,37.4941,37.2,37.2,10921,0
+OAIM.US,D,20250606,000000,37.27,37.32,37.1606,37.2949,33069,0
+OAIM.US,D,20250609,000000,37.11,37.4138,37.11,37.22,18405,0
+OAIM.US,D,20250610,000000,37.4114,37.42,37.23,37.275,11375,0
+OAIM.US,D,20250611,000000,37.58,37.689,37.46,37.56,7514,0
+OAIM.US,D,20250612,000000,37.77,37.8725,37.7,37.81,13838,0
+OAIM.US,D,20250613,000000,37.54,37.74,37.285,37.3577,13146,0
+OAIM.US,D,20250616,000000,37.77,37.77,37.24,37.24,28310,0
+OAIM.US,D,20250617,000000,37.315,37.62,36.98,36.98,47433,0
+OAIM.US,D,20250618,000000,37.3733,37.54,37.12,37.12,46792,0
+OAIM.US,D,20250620,000000,36.87,37.32,36.56,36.56,34484,0
+OAIM.US,D,20250623,000000,36.545,37.0101,36.52,36.9,17175,0
+OAIM.US,D,20250624,000000,37.26,37.5104,37.26,37.445,22789,0
+OAIM.US,D,20250625,000000,37.23,37.46,37.16,37.4413,41941,0
+OAIM.US,D,20250626,000000,37.59,37.96,37.59,37.81,83780,0
+OAIM.US,D,20250627,000000,38.04,38.255,37.89,38.08,72996,0
+OAIM.US,D,20250630,000000,37.96,38.5566,37.96,38.19,39041,0
+OAIM.US,D,20250701,000000,38.16,38.4059,38.11,38.23,33619,0
+OAIM.US,D,20250702,000000,38.07,38.3299,38.016882,38.2756,83493,0
+OAIM.US,D,20250703,000000,38.3671,38.4084,38.26,38.26,40761,0
+OAIM.US,D,20250707,000000,38.05,38.2506,37.6328,37.9062,9095,0
+OAIM.US,D,20250708,000000,38.17,38.3887,38.125,38.35,15991,0
+OAIM.US,D,20250709,000000,38.57,38.76,38.55,38.55,26261,0
+OAIM.US,D,20250710,000000,38.465,38.6792,38.43,38.43,20809,0
+OAIM.US,D,20250711,000000,38.42,38.47,38.2801,38.4,24755,0
+OAIM.US,D,20250714,000000,38.2,38.3953,38.17,38.26,21689,0
+OAIM.US,D,20250715,000000,38.3229,38.3229,38.03,38.055,28532,0
+OAIM.US,D,20250716,000000,37.91,38.18,37.87,38.18,34146,0
+OAIM.US,D,20250717,000000,38.2,38.27,38.1109,38.265,5426,0
+OAIM.US,D,20250718,000000,38.3309,38.41,38.12,38.12,6811,0
+OAIM.US,D,20250721,000000,38.47,38.7084,38.46,38.4814,14646,0
+OAIM.US,D,20250722,000000,38.3597,38.49,38.2119,38.49,15766,0
+OAIM.US,D,20250723,000000,38.71,39.05,38.6631,39.05,14099,0
+OAIM.US,D,20250724,000000,38.89,38.9399,38.7926,38.83,9442,0
+OAIM.US,D,20250725,000000,38.48,38.82,38.48,38.82,101477,0
+OAIM.US,D,20250728,000000,38.43,38.43,38.06,38.29,24457,0
+OAIM.US,D,20250729,000000,38.39,38.41,38.31,38.41,5389,0
+OAIM.US,D,20250730,000000,37.9473,38.39,37.9473,38.24,17525,0
+OAIM.US,D,20250731,000000,38.145,38.19,37.93,38.0752,17953,0
+OAIM.US,D,20250801,000000,37.71,37.96,37.7,37.88,19469,0
+OAIM.US,D,20250804,000000,38.44,38.51,38.2907,38.51,17353,0
+OAIM.US,D,20250805,000000,38.5999,38.5999,38.433,38.5,8364,0
+OAIM.US,D,20250806,000000,38.6331,38.8,38.5727,38.8,13113,0
+OAIM.US,D,20250807,000000,39.2195,39.2691,38.9803,39.12,20839,0
+OAIM.US,D,20250808,000000,39.1,39.24,39.1,39.2,9820,0
+OAIM.US,D,20250811,000000,39.12,39.28,38.97,39.077,33166,0
+OAIM.US,D,20250812,000000,39.43,39.5299,39.2,39.43,20134,0
+OAIM.US,D,20250813,000000,39.54,39.56,39.38,39.54,17576,0
+OAIM.US,D,20250814,000000,39.37,39.5079,39.3189,39.38,20960,0
+OAIM.US,D,20250815,000000,39.5162,39.5162,39.07,39.14,13559,0
+OAIM.US,D,20250818,000000,39.405,39.53,39.34,39.53,11308,0
+OAIM.US,D,20250819,000000,39.63,39.63,39.2801,39.3,19082,0
+OAIM.US,D,20250820,000000,39.305,39.305,39.0813,39.18,13556,0
+OAIM.US,D,20250821,000000,39.1,39.23,39.03,39.23,77145,0
+OAIM.US,D,20250822,000000,39.589,39.7999,39.55,39.79,24247,0
+OAIM.US,D,20250825,000000,39.7,39.79,39.34,39.36,28248,0
+OAIM.US,D,20250826,000000,39.365,39.49,39.166,39.351,43431,0
+OAIM.US,D,20250827,000000,39.0347,39.25,38.8301,39.1981,37989,0
+OAIM.US,D,20250828,000000,39.25,39.3087,39.2,39.21,4634,0
+OAIM.US,D,20250829,000000,39.15,39.24,39.0111,39.04,13223,0
+OAIM.US,D,20250902,000000,38.6598,38.7777,38.45,38.71,14084,0
+OAIM.US,D,20250903,000000,38.5615,38.8186,38.56,38.69,25977,0
+OAIM.US,D,20250904,000000,38.825,38.9,38.64,38.72,322863,0
+OAIM.US,D,20250905,000000,39.28,39.35,38.95,39.041,20694,0
+OAIM.US,D,20250908,000000,39.46,39.6799,39.46,39.56,16044,0
+OAIM.US,D,20250909,000000,39.5,39.55,39.4,39.43,11196,0
+OAIM.US,D,20250910,000000,39.4952,39.63,39.35,39.46,15377,0
+OAIM.US,D,20250911,000000,39.6723,39.91,39.6723,39.81,94506,0
+OAIM.US,D,20250912,000000,39.755,39.9,39.69,39.9,10288,0
+OAIM.US,D,20250915,000000,40.05,40.22,40.05,40.2,10618,0
+OAIM.US,D,20250916,000000,40.05,40.26,39.9805,40.04,136850,0
+OAIM.US,D,20250917,000000,39.92,40.1205,39.72,39.91,39795,0
+OAIM.US,D,20250918,000000,39.86,40.11,39.848,40.11,19108,0
+OAIM.US,D,20250919,000000,39.94,40.15,39.93,40.121,19020,0
+OAIM.US,D,20250922,000000,40.2,40.46,40.1088,40.423,23615,0
+OAIM.US,D,20250923,000000,40.49,40.9,40.33,40.33,232708,0
+OAIM.US,D,20250924,000000,40.243,40.245,40.064,40.17,70763,0
+OAIM.US,D,20250925,000000,39.74,39.92,39.73,39.92,17536,0
+OAIM.US,D,20250926,000000,39.96,40.02,39.7804,39.8858,38200,0
+OAIM.US,D,20250929,000000,40.035,40.1,39.74,40.07,18191,0
+OAIM.US,D,20250930,000000,39.994,40.22,39.98,40.22,10552,0
+OAIM.US,D,20251001,000000,40.3,41.125,40.045,40.22,50353,0
+OAIM.US,D,20251002,000000,40.41,40.4881,40.175,40.37,37329,0
+OAIM.US,D,20251003,000000,40.68,40.8,40.5,40.58,49196,0
+OAIM.US,D,20251006,000000,40.74,40.8571,40.57,40.77,26420,0
+OAIM.US,D,20251007,000000,40.5,40.5,40.07,40.07,27460,0
+OAIM.US,D,20251008,000000,40.4874,40.4874,40.12,40.4,32523,0
+OAIM.US,D,20251009,000000,40.415,40.48,39.93,40.0571,44245,0
+OAIM.US,D,20251010,000000,39.7995,39.8694,39.1555,39.1991,12727,0
+OAIM.US,D,20251013,000000,39.57,39.75,39.43,39.6694,24670,0
+OAIM.US,D,20251014,000000,39.41,39.9,39.41,39.705,9707,0
+OAIM.US,D,20251015,000000,39.985,40.13,39.96,39.9898,8785,0
+OAIM.US,D,20251016,000000,40.08,40.22,40.0297,40.0919,10270,0
+OAIM.US,D,20251017,000000,39.8586,39.8586,39.6001,39.7903,6502,0
+OAIM.US,D,20251020,000000,40.1,40.22,40.07,40.145,25205,0
+OAIM.US,D,20251021,000000,39.93,40.03,39.8592,39.9296,19049,0
+OAIM.US,D,20251022,000000,40.05,40.12,39.77,39.95,23550,0
+OAIM.US,D,20251023,000000,40.26,40.41,40.18,40.2824,19552,0
+OAIM.US,D,20251024,000000,40.62,40.87,40.54,40.5984,16424,0
+OAIM.US,D,20251027,000000,40.81,41.06,40.8005,40.9746,21014,0
+OAIM.US,D,20251028,000000,40.93,41.0697,40.88,40.94,35343,0
+OAIM.US,D,20251029,000000,40.95,41.04,40.5646,40.655,28694,0
+OAIM.US,D,20251030,000000,40.3,40.49,40.06,40.26,23135,0
+OAIM.US,D,20251031,000000,40.2104,40.45,40.2104,40.43,15974,0
+OAIM.US,D,20251103,000000,40.48,40.55,40.33,40.4648,16735,0
+OAIM.US,D,20251104,000000,40.02,40.16,39.8001,39.9799,26529,0
+OAIM.US,D,20251105,000000,39.93,41.01,39.89,40.0976,29901,0
+OAIM.US,D,20251106,000000,39.8,40,39.439,39.6458,13577,0
+OAIM.US,D,20251107,000000,39.67,39.7775,39.4,39.6687,84583,0
+OAIM.US,D,20251110,000000,39.95,40.339,39.89,40.1985,44005,0
+OAIM.US,D,20251111,000000,40.115,40.35,40.115,40.27,7284,0
+OAIM.US,D,20251112,000000,40.32,40.64,40.3199,40.47,34787,0
+OAIM.US,D,20251113,000000,40.7204,40.778,40.145,40.28,24308,0
+OAIM.US,D,20251114,000000,39.98,40.3253,39.8,40.259,21977,0
+OAIM.US,D,20251117,000000,40.1301,40.2,39.776,39.8351,17020,0
+OAIM.US,D,20251118,000000,39.4587,39.6399,39.34,39.586,8810,0
+OAIM.US,D,20251119,000000,39.467,39.65,39.275,39.4162,16753,0
+OAIM.US,D,20251120,000000,39.73,39.97,39.09,39.09,19089,0
+OAIM.US,D,20251121,000000,38.98,39.4,38.83,39.2422,22995,0
+OAIM.US,D,20251124,000000,39.19,39.46,39.13,39.29,22446,0
+OAIM.US,D,20251125,000000,39.35,39.72,39.35,39.68,16388,0
+OAIM.US,D,20251126,000000,39.3701,40.13,39.3701,40.07,15142,0
+OAIM.US,D,20251128,000000,39.83,40.08,39.83,40.045,10635,0
+OAIM.US,D,20251201,000000,40.005,40.18,39.91,40.13,32756,0
+OAIM.US,D,20251202,000000,40.14,40.205,40.065,40.205,14714,0
+OAIM.US,D,20251203,000000,40.44,40.57,40.28,40.57,114300,0
+OAIM.US,D,20251204,000000,40.435,40.5353,40.4001,40.51,9246,0
+OAIM.US,D,20251205,000000,40.64,40.709,40.4,40.5967,17797,0
+OAIM.US,D,20251208,000000,40.7354,40.905,40.63,40.7656,11139,0
+OAIM.US,D,20251209,000000,40.74,40.879,40.6892,40.7272,13654,0
+OAIM.US,D,20251210,000000,40.7699,41.097,40.6795,41.097,19938,0
+OAIM.US,D,20251211,000000,41.07,41.3064,41.07,41.2502,10456,0
+OAIM.US,D,20251212,000000,41.2699,41.29,40.777,41.05,26596,0
+OAIM.US,D,20251215,000000,41.3107,41.43,41.183,41.33,36997,0
+OAIM.US,D,20251216,000000,41.15,41.47,40.904706,41.085,11780,0
+OAIM.US,D,20251217,000000,40.875,40.9,40.645,40.84,14411,0
+OAIM.US,D,20251218,000000,41.03,41.1499,41,41.085,19908,0
+OAIM.US,D,20251219,000000,41.24,41.56,41.24,41.44,19359,0
+OAIM.US,D,20251222,000000,41.365,41.75,41.3546,41.75,9426,0
+OAIM.US,D,20251223,000000,41.66,42.04,41.66,41.89,13129,0
+OAIM.US,D,20251224,000000,41.81,42.04,41.75,41.87,7264,0
+OAIM.US,D,20251226,000000,42.15,42.15,41.81,41.8677,10474,0
+OAIM.US,D,20251229,000000,41.92,42.17,41.63,41.66,39354,0
+OAIM.US,D,20251230,000000,41.6,45.31,41.11,41.15,56688,0
+OAIM.US,D,20251231,000000,41.32,42.3,41.09,41.39,29831,0
+OAIM.US,D,20260102,000000,41.59,41.8,41.58,41.7161,21607,0
+OAIM.US,D,20260105,000000,41.99,42.37,41.83,42.36,34666,0
+OAIM.US,D,20260106,000000,42.38,42.44,42.32,42.42,13718,0
+OAIM.US,D,20260107,000000,42.3,42.33,42.195,42.26,11163,0
+OAIM.US,D,20260108,000000,42.12,42.22,42.03,42.1456,28641,0
+OAIM.US,D,20260109,000000,42.11,42.48,42.11,42.44,12681,0
+OAIM.US,D,20260112,000000,42.4,42.6699,42.4,42.645,9092,0
+OAIM.US,D,20260113,000000,42.4584,42.56,42.33,42.52,13100,0
+OAIM.US,D,20260114,000000,42.48,42.875,42.415,42.595,23523,0
+OAIM.US,D,20260115,000000,42.56,42.7,42.52,42.55,12816,0
+OAIM.US,D,20260116,000000,42.63,42.9599,42.58,42.59,22530,0
+OAIM.US,D,20260120,000000,42.31,42.48,42.1,42.25,27873,0
+OAIM.US,D,20260121,000000,42.35,42.74,42.275,42.64,24339,0
+OAIM.US,D,20260122,000000,42.52,43.04,42.52,43.03,50888,0
+OAIM.US,D,20260123,000000,42.855,43.304,42.855,43.3,20356,0
+OAIM.US,D,20260126,000000,43.37,43.4999,43.2671,43.28,13053,0
+OAIM.US,D,20260127,000000,43.979,44.29,43.94,44.29,27906,0
+OAIM.US,D,20260128,000000,43.91,44.08,43.61,43.77,35422,0
+OAIM.US,D,20260129,000000,44.24,44.26,43.1,44.05,29469,0
+OAIM.US,D,20260130,000000,43.93,43.95,43.398,43.53,10913,0
+OAIM.US,D,20260202,000000,43.5638,43.7805,43.39,43.67,28877,0
+OAIM.US,D,20260203,000000,44.1,44.14,43.7101,44.14,21860,0
+OAIM.US,D,20260204,000000,44.435,44.5,43.9501,44.09,18457,0
+OAIM.US,D,20260205,000000,43.92,44,43.53,43.64,17647,0
+OAIM.US,D,20260206,000000,44.34,44.86,44.28,44.86,27472,0
+OAIM.US,D,20260209,000000,45.03,45.4299,45.03,45.3638,26745,0
+OAIM.US,D,20260210,000000,45.34,45.41,45.2415,45.35,9826,0
+OAIM.US,D,20260211,000000,45.56,45.7399,45.29,45.69,31424,0
+OAIM.US,D,20260212,000000,45.92,45.92,45.17,45.28,14377,0
+OAIM.US,D,20260213,000000,44.9901,45.39,44.9901,45.36,7419,0
+OAIM.US,D,20260217,000000,44.895,45.34,44.68,45.3,46344,0
+OAIM.US,D,20260218,000000,45.49,45.67,45.3,45.325,19130,0
diff --git a/daily/us/nyse etfs/1/ovb.us.txt b/daily/us/nyse etfs/1/ovb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3285e7335e35546f8c5acb281c4385f171ad7e71
--- /dev/null
+++ b/daily/us/nyse etfs/1/ovb.us.txt	
@@ -0,0 +1,1600 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OVB.US,D,20191002,000000,22.4172,22.426,22.3888,22.3888,19212.114632612,0
+OVB.US,D,20191003,000000,22.469,22.469,22.4632,22.4632,111.45460082787,0
+OVB.US,D,20191004,000000,22.4612,22.5033,22.4612,22.5033,899.81696081213,0
+OVB.US,D,20191007,000000,22.469,22.4788,22.4534,22.4534,17029.035983369,0
+OVB.US,D,20191008,000000,22.4973,22.4973,22.4592,22.4592,28944.453079215,0
+OVB.US,D,20191009,000000,22.4534,22.4534,22.4123,22.4368,2405.9878508988,0
+OVB.US,D,20191010,000000,22.426,22.426,22.38,22.3937,3698.4522127926,0
+OVB.US,D,20191011,000000,22.3634,22.3634,22.3213,22.3213,1550.1392188536,0
+OVB.US,D,20191014,000000,22.3634,22.3634,22.3634,22.3634,26139.682711592,0
+OVB.US,D,20191015,000000,22.337,22.337,22.2998,22.2998,39413.005402845,0
+OVB.US,D,20191016,000000,22.337,22.3389,22.337,22.3389,55524.84159775,0
+OVB.US,D,20191017,000000,22.337,22.38,22.3272,22.3409,62277.558880937,0
+OVB.US,D,20191018,000000,22.3712,22.3712,22.3419,22.3419,114724.617465,0
+OVB.US,D,20191021,000000,22.29,22.29,22.2842,22.2842,98053.463227407,0
+OVB.US,D,20191022,000000,22.337,22.3545,22.3272,22.3331,130007.19052898,0
+OVB.US,D,20191023,000000,22.3634,22.3634,22.3429,22.3634,128726.99639837,0
+OVB.US,D,20191024,000000,23.4695,23.4695,22.3663,22.3663,116807.48922543,0
+OVB.US,D,20191025,000000,22.3429,22.3429,22.3429,22.3429,12.270231283802,0
+OVB.US,D,20191028,000000,22.3174,22.3272,22.3135,22.3135,97574.92420734,0
+OVB.US,D,20191029,000000,22.337,22.3457,22.3321,22.3321,122594.94831428,0
+OVB.US,D,20191030,000000,22.3634,22.3849,22.3634,22.3849,98562.677825685,0
+OVB.US,D,20191031,000000,22.4788,22.4973,22.469,22.4925,62031.131735986,0
+OVB.US,D,20191101,000000,22.4973,22.5013,22.4886,22.5013,90518.51869988,0
+OVB.US,D,20191104,000000,22.4358,22.469,22.4358,22.4651,17331.70168837,0
+OVB.US,D,20191105,000000,22.3986,22.3986,22.3937,22.3937,371.174496335,0
+OVB.US,D,20191106,000000,22.426,22.4299,22.426,22.4299,44830.312514644,0
+OVB.US,D,20191107,000000,22.3272,22.3399,22.3272,22.3399,11203.743681385,0
+OVB.US,D,20191108,000000,22.3457,22.3457,22.3321,22.3321,23569.069257636,0
+OVB.US,D,20191111,000000,22.3439,22.3439,22.3439,22.3439,20.450385473003,0
+OVB.US,D,20191112,000000,22.38,22.38,22.3663,22.3663,16949.279480025,0
+OVB.US,D,20191113,000000,22.4172,22.4172,22.4172,22.4172,32400.568224152,0
+OVB.US,D,20191114,000000,22.4886,22.4925,22.4886,22.4925,14442.062221034,0
+OVB.US,D,20191115,000000,22.4973,22.5091,22.472,22.4876,6818.1585166992,0
+OVB.US,D,20191118,000000,22.5512,22.5512,22.5375,22.5375,24040.450642789,0
+OVB.US,D,20191119,000000,22.5688,22.5727,22.5688,22.5727,14342.87785149,0
+OVB.US,D,20191120,000000,22.6098,22.6314,22.6098,22.6186,1265.8788607789,0
+OVB.US,D,20191121,000000,22.5766,22.5864,22.5423,22.5639,19584.311648222,0
+OVB.US,D,20191122,000000,22.5766,22.5932,22.5688,22.5932,10691.461525286,0
+OVB.US,D,20191125,000000,22.6294,22.6362,22.6294,22.6362,1203.5051850862,0
+OVB.US,D,20191126,000000,22.6891,22.6891,22.6891,22.6891,4.0900770946006,0
+OVB.US,D,20191129,000000,22.6441,22.6441,22.6441,22.6441,4.0900770946006,0
+OVB.US,D,20191202,000000,22.5864,22.5952,22.5326,22.5776,8756.8550595399,0
+OVB.US,D,20191203,000000,22.5423,22.6148,22.5423,22.6148,13480.894103803,0
+OVB.US,D,20191204,000000,22.5492,22.5492,22.5228,22.5228,8683.2336718371,0
+OVB.US,D,20191205,000000,22.5355,22.5355,22.5277,22.5277,527.61994520348,0
+OVB.US,D,20191206,000000,22.559,22.559,22.5121,22.5121,295.50807008489,0
+OVB.US,D,20191209,000000,22.5423,22.5698,22.5423,22.559,6832.4737865303,0
+OVB.US,D,20191210,000000,22.559,22.5639,22.5326,22.5639,30365.754869588,0
+OVB.US,D,20191211,000000,22.5707,22.6186,22.5707,22.6186,22352.271321992,0
+OVB.US,D,20191212,000000,22.5247,22.5531,22.5247,22.5326,26774.667180529,0
+OVB.US,D,20191213,000000,22.6236,22.6851,22.6236,22.6284,19052.601625923,0
+OVB.US,D,20191216,000000,22.6236,22.6236,22.5864,22.5874,696.33562535575,0
+OVB.US,D,20191217,000000,22.648,22.6665,22.5541,22.5912,54159.778367427,0
+OVB.US,D,20191218,000000,22.5766,22.5864,22.5512,22.5639,23962.739177991,0
+OVB.US,D,20191219,000000,22.5952,22.605,22.5688,22.5912,6428.5786734385,0
+OVB.US,D,20191220,000000,22.5688,22.6,22.5688,22.6,2312.9385969966,0
+OVB.US,D,20191223,000000,22.6186,22.6186,22.5766,22.5952,26394.290010732,0
+OVB.US,D,20191224,000000,22.601,22.601,22.601,22.601,16.360308378402,0
+OVB.US,D,20191226,000000,22.6236,22.6402,22.5952,22.6226,30530.380472646,0
+OVB.US,D,20191227,000000,22.646,22.6939,22.5952,22.6148,3757.7583306643,0
+OVB.US,D,20191230,000000,22.6186,22.6851,22.6186,22.6441,6607.5195463273,0
+OVB.US,D,20191231,000000,22.5688,22.5962,22.5688,22.5962,508.19207900413,0
+OVB.US,D,20200102,000000,22.6597,22.6597,22.6157,22.6549,19199.844401329,0
+OVB.US,D,20200103,000000,22.7311,22.734,22.7027,22.734,22448.388133715,0
+OVB.US,D,20200106,000000,22.7027,22.7027,22.6637,22.6979,773.02457087951,0
+OVB.US,D,20200107,000000,22.7282,22.7282,22.6675,22.6891,3207.6429614405,0
+OVB.US,D,20200108,000000,22.737,22.7468,22.6382,22.6627,3330.3452742785,0
+OVB.US,D,20200109,000000,22.7027,22.737,22.6245,22.7027,33298.340146417,0
+OVB.US,D,20200110,000000,22.7556,22.8015,22.737,22.7604,21264.310814829,0
+OVB.US,D,20200113,000000,22.734,22.7584,22.7311,22.7418,85921.272045548,0
+OVB.US,D,20200114,000000,22.779,22.7888,22.7752,22.7888,80200.276709476,0
+OVB.US,D,20200115,000000,22.8103,22.8827,22.7839,22.8319,103061.76262975,0
+OVB.US,D,20200116,000000,22.8455,22.8553,22.8103,22.8113,75495.665531412,0
+OVB.US,D,20200117,000000,22.8279,22.8739,22.7888,22.824,90476.59540966,0
+OVB.US,D,20200121,000000,22.8329,22.8915,22.8329,22.8866,85851.740734941,0
+OVB.US,D,20200122,000000,22.9003,22.9258,22.8866,22.8866,113913.759681,0
+OVB.US,D,20200123,000000,22.9903,22.9903,22.9443,22.9737,110944.36371032,0
+OVB.US,D,20200124,000000,22.9619,23.0147,22.9238,22.9238,114138.7139212,0
+OVB.US,D,20200127,000000,22.8739,22.8905,22.8387,22.8387,53049.322436244,0
+OVB.US,D,20200128,000000,22.737,22.8201,22.7213,22.7839,104180.39871512,0
+OVB.US,D,20200129,000000,22.8739,22.9052,22.8651,22.9052,48720.998350883,0
+OVB.US,D,20200130,000000,22.9258,22.9443,22.8876,22.8876,441.72832621687,0
+OVB.US,D,20200131,000000,22.91,22.91,22.8367,22.8739,73547.766315108,0
+OVB.US,D,20200203,000000,22.9003,22.915,22.8553,22.915,42057.240244505,0
+OVB.US,D,20200204,000000,22.8553,22.8905,22.8435,22.869,54289.638315181,0
+OVB.US,D,20200205,000000,22.91,22.9639,22.8915,22.8915,61181.418219583,0
+OVB.US,D,20200206,000000,22.9414,22.9688,22.9414,22.9541,58854.164352756,0
+OVB.US,D,20200207,000000,23.0255,23.0255,22.9629,22.9629,64770.460870095,0
+OVB.US,D,20200210,000000,23.0646,23.0724,23.0343,23.0724,80177.781285455,0
+OVB.US,D,20200211,000000,23.0431,23.0968,23.0137,23.0137,109093.60382501,0
+OVB.US,D,20200212,000000,22.9512,23.0431,22.9512,23.0431,84466.227119145,0
+OVB.US,D,20200213,000000,22.9443,23.0519,22.9443,23.0118,92877.47066419,0
+OVB.US,D,20200214,000000,23.0802,23.1233,22.9903,23.0519,31452.692857479,0
+OVB.US,D,20200218,000000,23.1135,23.1517,23.1028,23.1135,124320.9608482,0
+OVB.US,D,20200219,000000,23.0968,23.1106,23.0245,23.0842,92376.436220102,0
+OVB.US,D,20200220,000000,23.1233,23.1379,23.1233,23.1379,23956.604062349,0
+OVB.US,D,20200221,000000,23.1409,23.1448,23.1213,23.1213,3026.6570500044,0
+OVB.US,D,20200224,000000,23.0343,23.1086,22.9805,23.1086,896.74940299118,0
+OVB.US,D,20200225,000000,22.91,23.0001,22.8573,22.9658,13286.61544181,0
+OVB.US,D,20200226,000000,22.8573,22.8573,22.8035,22.8035,5306.8750302443,0
+OVB.US,D,20200227,000000,22.8103,22.8367,22.6421,22.6421,8519.6305880531,0
+OVB.US,D,20200228,000000,22.91,22.9619,22.605,22.6675,5126.9116380819,0
+OVB.US,D,20200302,000000,23.0001,23.0001,22.7918,22.7918,18638.481320095,0
+OVB.US,D,20200303,000000,22.9443,23.0852,22.9258,23.0852,7627.9937814301,0
+OVB.US,D,20200304,000000,23.0059,23.2045,22.9443,23.2045,12778.423362806,0
+OVB.US,D,20200305,000000,23.1527,23.2494,23.1527,23.2494,1245.4284753059,0
+OVB.US,D,20200306,000000,23.2123,23.2856,23.1957,23.2856,1928.4713501042,0
+OVB.US,D,20200309,000000,23.3619,23.3619,23.2768,23.314,663.61500859895,0
+OVB.US,D,20200310,000000,23.1517,23.2289,22.9609,22.9609,6827.3611901621,0
+OVB.US,D,20200311,000000,23.0059,23.0059,22.6549,22.6549,5481.7258260385,0
+OVB.US,D,20200312,000000,21.5311,22.0768,21.2153,21.8,25934.156337589,0
+OVB.US,D,20200313,000000,21.9194,22.0934,21.627,22.0934,8012.4610283226,0
+OVB.US,D,20200316,000000,22.1502,22.4563,21.6544,22.4563,4673.9355998548,0
+OVB.US,D,20200317,000000,21.9585,22.6274,21.6094,21.8939,2300.6683657128,0
+OVB.US,D,20200318,000000,21.5057,21.5057,20.9728,21.094,4425.4634163579,0
+OVB.US,D,20200319,000000,20.6324,21.5116,20.6324,21.5116,4860.0341076592,0
+OVB.US,D,20200320,000000,21.136,22.0279,21.1077,21.7209,7385.656713575,0
+OVB.US,D,20200323,000000,21.6895,21.8813,21.6895,21.7718,1376.3109423331,0
+OVB.US,D,20200324,000000,21.7091,22.3487,21.2671,22.3487,12800.918786826,0
+OVB.US,D,20200325,000000,22.0397,22.5766,21.9957,22.5766,1991.8675450705,0
+OVB.US,D,20200326,000000,22.2089,22.5111,21.6807,22.5111,4262.8828518475,0
+OVB.US,D,20200327,000000,22.2069,22.7937,21.7003,22.7937,1473.4502733299,0
+OVB.US,D,20200330,000000,22.8954,23.4108,22.3781,22.8319,6506.2901382359,0
+OVB.US,D,20200331,000000,22.8514,22.8514,22.3243,22.8015,440.70580694322,0
+OVB.US,D,20200401,000000,23.755,23.755,21.7101,22.7164,4606.4493277939,0
+OVB.US,D,20200402,000000,22.4054,22.4054,22.4054,22.4054,1.0225192736502,0
+OVB.US,D,20200403,000000,22.6294,22.6294,22.1942,22.1942,928.44750047434,0
+OVB.US,D,20200406,000000,22.6323,22.8279,20.3683,22.8279,27183.674889989,0
+OVB.US,D,20200407,000000,22.8768,22.9042,22.8269,22.8631,774.04709015316,0
+OVB.US,D,20200408,000000,22.914,23.048,22.8837,22.8837,1330.2975750188,0
+OVB.US,D,20200409,000000,23.048,23.1849,23.048,23.0852,10245.643121975,0
+OVB.US,D,20200413,000000,23.0646,23.2025,23.0206,23.0695,10191.449600471,0
+OVB.US,D,20200414,000000,23.1204,23.3482,23.0538,23.0783,6409.1508072391,0
+OVB.US,D,20200415,000000,23.2572,23.2572,23.1927,23.1927,221.88668238208,0
+OVB.US,D,20200416,000000,23.2846,23.358,23.2025,23.2299,9941.9548977004,0
+OVB.US,D,20200417,000000,23.3023,23.3121,23.2084,23.2084,1306.7796317249,0
+OVB.US,D,20200420,000000,23.1917,23.2025,23.1321,23.1937,1383.4685772487,0
+OVB.US,D,20200421,000000,23.2025,23.2025,23.2025,23.2025,10.225192736502,0
+OVB.US,D,20200422,000000,23.1751,23.2299,23.1741,23.1741,5262.9067014773,0
+OVB.US,D,20200423,000000,23.2201,23.2739,23.1409,23.2074,1156.4692984983,0
+OVB.US,D,20200424,000000,23.3023,23.3023,23.2562,23.267,1741.3503230262,0
+OVB.US,D,20200427,000000,23.2484,23.2562,23.1761,23.1898,9145.412383527,0
+OVB.US,D,20200428,000000,23.2201,23.3121,23.2201,23.2768,1012.2940809136,0
+OVB.US,D,20200429,000000,23.2758,23.3609,23.266,23.3609,5839.607571816,0
+OVB.US,D,20200430,000000,23.3746,23.4108,23.2983,23.2983,2639.122245291,0
+OVB.US,D,20200501,000000,23.1565,23.1849,23.1301,23.1849,347.65655304105,0
+OVB.US,D,20200504,000000,23.2641,23.2641,23.2641,23.2641,167.69316087862,0
+OVB.US,D,20200505,000000,23.2201,23.2572,23.2201,23.2572,311.8683784633,0
+OVB.US,D,20200506,000000,23.1761,23.2152,23.1663,23.2005,1078.7578337009,0
+OVB.US,D,20200507,000000,23.3121,24.3898,23.3023,23.3023,4019.5232647187,0
+OVB.US,D,20200508,000000,23.2484,23.3287,23.2484,23.2592,4842.6512800071,0
+OVB.US,D,20200511,000000,23.1761,23.2064,23.1575,23.2064,6842.6989792668,0
+OVB.US,D,20200512,000000,23.2553,23.2553,23.2553,23.2553,1.0225192736502,0
+OVB.US,D,20200513,000000,23.1927,23.1927,23.1927,23.1927,39.878251672356,0
+OVB.US,D,20200514,000000,23.3219,23.3219,23.3219,23.3219,2.0450385473003,0
+OVB.US,D,20200515,000000,23.3209,23.3531,23.3023,23.3531,547.04781140283,0
+OVB.US,D,20200518,000000,23.3209,23.3658,23.2572,23.3219,569.54323542313,0
+OVB.US,D,20200519,000000,23.3297,23.3912,23.3297,23.3912,125.76987065897,0
+OVB.US,D,20200520,000000,23.3971,23.4656,23.3834,23.4656,899.81696081213,0
+OVB.US,D,20200521,000000,23.538,23.538,23.4822,23.4822,10012.508727582,0
+OVB.US,D,20200522,000000,23.538,23.538,23.4919,23.4919,305.7332628214,0
+OVB.US,D,20200526,000000,23.4568,23.583,23.447,23.4803,4700.5211009697,0
+OVB.US,D,20200527,000000,23.5311,23.5311,23.5311,23.5311,1.0225192736502,0
+OVB.US,D,20200528,000000,23.5654,26.2988,23.5067,23.8744,42834.354892479,0
+OVB.US,D,20200529,000000,24.0171,24.0348,23.4919,23.7228,80100.069820659,0
+OVB.US,D,20200601,000000,23.755,23.8998,23.5184,23.7032,10445.034380336,0
+OVB.US,D,20200602,000000,23.7188,23.7188,23.5976,23.5976,5080.8982707676,0
+OVB.US,D,20200603,000000,23.5927,23.6925,23.5614,23.5614,1884.5030213372,0
+OVB.US,D,20200604,000000,23.5732,23.8089,23.5536,23.5536,2048.1061051213,0
+OVB.US,D,20200605,000000,23.5282,23.5282,23.447,23.5252,15610.801750817,0
+OVB.US,D,20200608,000000,23.583,23.6719,23.4831,23.5536,13043.255854682,0
+OVB.US,D,20200609,000000,23.6827,23.6827,23.5105,23.5937,32444.536552919,0
+OVB.US,D,20200610,000000,23.5184,23.6778,23.5184,23.6778,53975.72489817,0
+OVB.US,D,20200611,000000,23.4382,23.4382,23.4382,23.4382,68.50879133456,0
+OVB.US,D,20200612,000000,23.4284,23.538,23.4284,23.4851,13877.63158198,0
+OVB.US,D,20200615,000000,23.401,24.0269,23.401,23.5526,16101.611002169,0
+OVB.US,D,20200616,000000,23.538,25.0322,23.538,23.6113,34938.461061352,0
+OVB.US,D,20200617,000000,23.6377,24.0602,23.538,23.8275,24903.456909749,0
+OVB.US,D,20200618,000000,23.8275,24.071,23.6015,23.7951,76144.96527018,0
+OVB.US,D,20200619,000000,23.6445,23.7364,23.6445,23.6866,5400.9468034201,0
+OVB.US,D,20200622,000000,23.7364,24.0905,23.6279,23.6759,15709.986120361,0
+OVB.US,D,20200623,000000,23.755,23.9585,23.6827,23.9585,20551.614881094,0
+OVB.US,D,20200624,000000,23.9448,24.381,23.8108,23.8998,62398.216155226,0
+OVB.US,D,20200625,000000,23.8636,24.0436,23.8538,23.8734,54732.389160671,0
+OVB.US,D,20200626,000000,24.0171,24.0446,23.9086,23.9086,41972.371144792,0
+OVB.US,D,20200629,000000,23.8998,24.1619,23.846,23.9204,60248.880642014,0
+OVB.US,D,20200630,000000,24.1169,24.2714,23.7991,24.0005,44433.575036467,0
+OVB.US,D,20200701,000000,23.9086,24.291,23.9086,24.2812,83211.595970375,0
+OVB.US,D,20200702,000000,24.0328,24.3155,23.8783,23.9683,12139.348816774,0
+OVB.US,D,20200706,000000,24.0416,24.2244,23.887,23.9702,85005.094776358,0
+OVB.US,D,20200707,000000,24.0788,24.382,23.9409,24.0973,40510.168583472,0
+OVB.US,D,20200708,000000,24.0973,24.1149,23.9321,24.0152,13473.736468888,0
+OVB.US,D,20200709,000000,24.1247,24.1893,24.0474,24.1413,61172.21554612,0
+OVB.US,D,20200710,000000,24.1707,24.1893,23.9878,24.0465,32097.902519152,0
+OVB.US,D,20200713,000000,24.0973,24.1805,24.0788,24.0788,12736.500072587,0
+OVB.US,D,20200714,000000,24.0622,24.1247,23.9409,24.1227,18135.401837459,0
+OVB.US,D,20200715,000000,24.1677,24.2156,23.9976,24.1061,9195.5158279358,0
+OVB.US,D,20200716,000000,24.1433,24.2812,24.1433,24.1609,6451.0740974588,0
+OVB.US,D,20200717,000000,24.1267,24.291,24.0973,24.1756,13804.010194277,0
+OVB.US,D,20200720,000000,24.2919,24.335,24.2068,24.2206,34681.808723666,0
+OVB.US,D,20200721,000000,24.0416,24.3438,24.0416,24.248,20999.478322953,0
+OVB.US,D,20200722,000000,24.0328,24.3672,24.0328,24.2812,5402.9918419674,0
+OVB.US,D,20200723,000000,24.4084,24.425,24.3252,24.3858,29132.596625567,0
+OVB.US,D,20200724,000000,24.1707,24.3908,24.1707,24.2773,35540.724913532,0
+OVB.US,D,20200727,000000,24.2068,24.4084,24.2068,24.3672,11572.873139173,0
+OVB.US,D,20200728,000000,24.4152,24.4152,24.2402,24.3027,6533.8981586245,0
+OVB.US,D,20200729,000000,24.29,24.4533,24.29,24.3682,5235.2986810888,0
+OVB.US,D,20200730,000000,24.425,24.4905,24.335,24.4074,6418.353480702,0
+OVB.US,D,20200731,000000,24.4807,24.5169,24.2812,24.4162,2981.6662019638,0
+OVB.US,D,20200803,000000,24.3477,24.5267,24.3477,24.4357,6986.8741968515,0
+OVB.US,D,20200804,000000,24.5726,24.5902,24.3722,24.4963,67739.856840775,0
+OVB.US,D,20200805,000000,24.4162,24.4729,24.4162,24.4641,30750.222116481,0
+OVB.US,D,20200806,000000,24.6177,24.6275,24.4631,24.5159,11910.304499477,0
+OVB.US,D,20200807,000000,24.692,24.692,24.382,24.4455,5521.6040777108,0
+OVB.US,D,20200810,000000,24.4993,24.4993,24.3536,24.3751,3421.3494896334,0
+OVB.US,D,20200811,000000,24.4397,24.4397,24.2949,24.4074,2314.9836355439,0
+OVB.US,D,20200812,000000,24.291,24.4152,24.2753,24.3271,16056.620154129,0
+OVB.US,D,20200813,000000,24.3213,24.3908,24.2392,24.2392,13854.113638685,0
+OVB.US,D,20200814,000000,24.2421,24.3536,24.2294,24.2294,37711.533331492,0
+OVB.US,D,20200817,000000,24.3155,24.3438,24.2068,24.2656,25561.95932198,0
+OVB.US,D,20200818,000000,24.2421,24.5267,24.2421,24.3281,37724.826082048,0
+OVB.US,D,20200819,000000,24.4152,24.5638,24.2861,24.2861,49630.017985157,0
+OVB.US,D,20200820,000000,24.5267,24.5267,24.3321,24.3418,14406.274046457,0
+OVB.US,D,20200821,000000,24.4152,24.5267,24.3672,24.377,5361.0685517477,0
+OVB.US,D,20200824,000000,24.4142,24.5452,24.3672,24.3672,7482.7960445718,0
+OVB.US,D,20200825,000000,24.382,24.4084,24.3095,24.3331,2186.146207064,0
+OVB.US,D,20200826,000000,24.4005,24.7819,24.2812,24.7819,17644.592586107,0
+OVB.US,D,20200827,000000,24.2519,24.3722,24.1981,24.2636,2595.1539165241,0
+OVB.US,D,20200828,000000,24.2949,24.3438,24.1893,24.2489,5899.9362089614,0
+OVB.US,D,20200831,000000,24.3203,24.3908,24.3203,24.3702,105985.14523312,0
+OVB.US,D,20200901,000000,24.4084,24.4533,24.3077,24.3946,8194.4694590323,0
+OVB.US,D,20200902,000000,24.3624,24.5169,24.3624,24.4485,20017.859820249,0
+OVB.US,D,20200903,000000,24.5267,24.5452,24.4397,24.4573,22996.458464392,0
+OVB.US,D,20200904,000000,24.3213,24.4005,24.3027,24.3027,5765.9861841132,0
+OVB.US,D,20200908,000000,24.3526,24.4084,24.3203,24.3223,2880.4367938725,0
+OVB.US,D,20200909,000000,24.3497,24.4084,24.3409,24.3409,5343.6857240957,0
+OVB.US,D,20200910,000000,24.2949,24.3908,24.2342,24.3467,11539.130003142,0
+OVB.US,D,20200911,000000,24.291,24.3672,24.1609,24.3672,4920.3627448045,0
+OVB.US,D,20200914,000000,24.3252,24.4533,24.2997,24.377,41246.3824605,0
+OVB.US,D,20200915,000000,24.3624,24.4054,24.2616,24.4054,9412.2899139496,0
+OVB.US,D,20200916,000000,24.554,24.554,24.335,24.3536,9688.3701178352,0
+OVB.US,D,20200917,000000,24.4631,24.4807,24.3077,24.377,13082.11158708,0
+OVB.US,D,20200918,000000,24.291,24.3047,24.291,24.3047,260.74241478079,0
+OVB.US,D,20200921,000000,24.3252,24.424,24.2332,24.2332,6407.1057686918,0
+OVB.US,D,20200922,000000,24.2342,24.3399,24.2342,24.3369,4180.0587906818,0
+OVB.US,D,20200923,000000,24.3095,24.3722,24.1707,24.2068,8762.9901751818,0
+OVB.US,D,20200924,000000,24.1501,24.1981,24.1345,24.1345,2747.509288298,0
+OVB.US,D,20200925,000000,24.1463,24.4445,24.0973,24.203,10610.682502667,0
+OVB.US,D,20200928,000000,24.2342,24.425,24.2342,24.3536,13913.419756557,0
+OVB.US,D,20200929,000000,24.2068,24.5638,24.07,24.2382,11081.041368546,0
+OVB.US,D,20200930,000000,24.2714,24.2714,24.1639,24.2156,5287.4471640449,0
+OVB.US,D,20201001,000000,24.2714,24.4993,24.2421,24.2656,25854.399834244,0
+OVB.US,D,20201002,000000,24.2548,24.3751,24.2362,24.2831,10867.334840354,0
+OVB.US,D,20201005,000000,24.2264,24.2264,24.1971,24.1971,270.96760751729,0
+OVB.US,D,20201006,000000,24.2078,24.3095,24.1061,24.1717,11928.709846403,0
+OVB.US,D,20201007,000000,24.2362,24.4475,24.1902,24.1902,23005.661137854,0
+OVB.US,D,20201008,000000,24.2264,24.3467,24.2264,24.2352,8419.4236992353,0
+OVB.US,D,20201009,000000,24.2108,24.2734,24.2078,24.2636,5544.0995017311,0
+OVB.US,D,20201012,000000,24.3095,24.3095,24.2714,24.2831,994.9112532616,0
+OVB.US,D,20201013,000000,24.2362,24.3007,24.2264,24.3007,676.9077591564,0
+OVB.US,D,20201014,000000,24.3565,24.3653,24.3095,24.3095,1995.9576221651,0
+OVB.US,D,20201015,000000,24.3565,24.3653,24.2929,24.2929,8253.775576904,0
+OVB.US,D,20201016,000000,24.2881,24.3017,24.2841,24.2841,1182.0322803396,0
+OVB.US,D,20201019,000000,24.3007,24.8914,24.2665,24.3467,43867.099358866,0
+OVB.US,D,20201020,000000,24.1902,24.2929,24.1815,24.2166,7185.2429359396,0
+OVB.US,D,20201021,000000,24.2538,24.2636,24.2068,24.2068,3057.332628214,0
+OVB.US,D,20201022,000000,24.2078,24.9012,24.1756,24.2734,24599.768685476,0
+OVB.US,D,20201023,000000,24.2734,24.2734,24.2362,24.2362,1078.7578337009,0
+OVB.US,D,20201026,000000,24.2166,24.2577,24.2166,24.2577,3325.2326779103,0
+OVB.US,D,20201027,000000,24.2969,24.3594,24.2969,24.3095,2399.8527352569,0
+OVB.US,D,20201028,000000,24.3281,24.3565,24.1942,24.1942,36633.798017064,0
+OVB.US,D,20201029,000000,24.1247,24.1247,24.0142,24.0562,37689.037907471,0
+OVB.US,D,20201030,000000,24.0514,24.0514,23.9497,24.0191,12248.758379055,0
+OVB.US,D,20201102,000000,24.0396,24.0396,24.0396,24.0396,99.184369544065,0
+OVB.US,D,20201103,000000,24.0514,24.0514,23.9878,24.0328,6745.55964827,0
+OVB.US,D,20201104,000000,24.1619,24.1863,24.1521,24.1854,7325.3280764297,0
+OVB.US,D,20201105,000000,24.244,24.2831,24.1521,24.205,13841.843407402,0
+OVB.US,D,20201106,000000,24.1902,24.2362,24.157,24.157,13587.236108263,0
+OVB.US,D,20201109,000000,24.1335,24.1423,24.0142,24.0856,5125.8891188082,0
+OVB.US,D,20201110,000000,23.9878,24.0973,23.9878,24.0494,5170.8799668488,0
+OVB.US,D,20201111,000000,24.065,24.0886,23.9966,24.0886,9537.037265335,0
+OVB.US,D,20201112,000000,24.199,24.2362,24.1355,24.1599,3593.1327276066,0
+OVB.US,D,20201113,000000,24.2489,24.3095,24.2489,24.2538,14583.169880798,0
+OVB.US,D,20201116,000000,24.2489,24.2929,24.2489,24.2548,1442.7746951204,0
+OVB.US,D,20201117,000000,24.2734,24.3281,24.2587,24.3007,18873.660753035,0
+OVB.US,D,20201118,000000,24.3838,24.3936,24.244,24.3135,14466.602683603,0
+OVB.US,D,20201119,000000,24.3243,24.3379,24.3243,24.3379,1724.9900146478,0
+OVB.US,D,20201120,000000,24.4387,24.4387,24.2929,24.3702,9495.1139751153,0
+OVB.US,D,20201123,000000,24.3516,24.3732,24.3262,24.3732,7104.4639133212,0
+OVB.US,D,20201124,000000,24.4944,24.4944,24.3281,24.4064,8359.09506209,0
+OVB.US,D,20201125,000000,24.9561,24.9561,24.3878,24.3878,690.20050971385,0
+OVB.US,D,20201127,000000,24.4034,24.4573,24.4034,24.4435,2513.3523746321,0
+OVB.US,D,20201130,000000,24.4847,24.5042,24.3565,24.4406,5071.6955973047,0
+OVB.US,D,20201201,000000,24.3888,24.425,24.3888,24.425,1486.7430238873,0
+OVB.US,D,20201202,000000,24.4475,24.4671,24.4142,24.424,14959.456973502,0
+OVB.US,D,20201203,000000,24.5042,24.5354,24.4318,24.4601,11674.102547264,0
+OVB.US,D,20201204,000000,24.4671,24.4797,24.3281,24.4024,28062.018946054,0
+OVB.US,D,20201207,000000,24.5218,24.5218,24.4485,24.4485,2526.6451251895,0
+OVB.US,D,20201208,000000,24.559,24.559,24.4934,24.4934,7289.5399018519,0
+OVB.US,D,20201209,000000,24.4885,24.4944,24.4426,24.4426,5712.8151818834,0
+OVB.US,D,20201210,000000,24.3565,24.513,24.3565,24.4563,32287.068584778,0
+OVB.US,D,20201211,000000,24.513,24.5492,24.3751,24.4944,24459.683544986,0
+OVB.US,D,20201214,000000,24.5775,24.5775,24.4749,24.4895,24549.665241066,0
+OVB.US,D,20201215,000000,24.4513,24.559,24.4387,24.5296,35409.842446505,0
+OVB.US,D,20201216,000000,24.5961,24.6186,24.4475,24.5188,80740.166885963,0
+OVB.US,D,20201217,000000,24.6431,24.6431,24.4387,24.5354,14356.170602048,0
+OVB.US,D,20201218,000000,24.6333,24.6333,24.4475,24.5267,10328.467183141,0
+OVB.US,D,20201221,000000,24.5678,24.6059,24.4299,24.5267,47885.600104311,0
+OVB.US,D,20201222,000000,24.5961,24.6059,24.5638,24.5775,24020.000257316,0
+OVB.US,D,20201223,000000,24.5873,24.6,24.5218,24.5961,42251.518906498,0
+OVB.US,D,20201224,000000,24.5619,24.5873,24.5619,24.5873,1625.8056451037,0
+OVB.US,D,20201228,000000,24.513,24.5678,24.4289,24.4671,8982.8318190166,0
+OVB.US,D,20201229,000000,24.5775,24.5961,24.4074,24.4709,25541.508936507,0
+OVB.US,D,20201230,000000,24.5775,24.5961,24.3369,24.4797,27142.774119043,0
+OVB.US,D,20201231,000000,24.6235,24.6235,24.5091,24.556,992.8662147143,0
+OVB.US,D,20210104,000000,24.4749,24.5619,24.4749,24.4866,19575.108974758,0
+OVB.US,D,20210105,000000,24.3085,24.4944,24.3007,24.4289,13094.381818364,0
+OVB.US,D,20210106,000000,24.3223,24.3291,24.1981,24.3271,5918.3415558871,0
+OVB.US,D,20210107,000000,24.3017,24.4289,24.1805,24.3027,6852.9241720033,0
+OVB.US,D,20210108,000000,24.4113,24.4338,24.1805,24.2871,41834.331042849,0
+OVB.US,D,20210111,000000,24.3838,24.3838,24.114,24.2352,917.19978846419,0
+OVB.US,D,20210112,000000,24.2068,24.3271,24.1511,24.2138,2790.4550977913,0
+OVB.US,D,20210113,000000,24.3174,24.3458,24.3085,24.3085,10560.579058259,0
+OVB.US,D,20210114,000000,24.3458,24.3741,24.2851,24.2851,35634.796686708,0
+OVB.US,D,20210115,000000,24.2734,24.3369,24.2734,24.2802,8719.0218464148,0
+OVB.US,D,20210119,000000,24.2724,24.3458,24.2724,24.3105,5382.5414564944,0
+OVB.US,D,20210120,000000,24.3418,24.3741,24.3174,24.3741,11039.118078327,0
+OVB.US,D,20210121,000000,24.3458,24.4024,24.3458,24.3506,8133.1183026133,0
+OVB.US,D,20210122,000000,24.3927,24.5678,24.3438,24.3555,18248.901476834,0
+OVB.US,D,20210125,000000,24.4024,24.4671,24.3644,24.4671,19748.937251279,0
+OVB.US,D,20210126,000000,24.4279,24.4279,24.4152,24.4152,259.71989550714,0
+OVB.US,D,20210127,000000,24.3927,24.3927,24.3174,24.3262,20901.316472683,0
+OVB.US,D,20210128,000000,24.3037,24.5492,24.3037,24.3164,34142.941066453,0
+OVB.US,D,20210129,000000,24.2919,24.3085,24.1981,24.2284,22880.913786469,0
+OVB.US,D,20210201,000000,24.2254,24.3838,24.2254,24.3653,10797.803529746,0
+OVB.US,D,20210202,000000,24.3644,24.3644,24.243,24.3037,19027.038644082,0
+OVB.US,D,20210203,000000,24.3271,24.3271,24.2773,24.2773,1737.2602459316,0
+OVB.US,D,20210204,000000,24.2919,24.3007,24.2509,24.2822,100054.53344594,0
+OVB.US,D,20210205,000000,24.2822,24.3174,24.2528,24.2528,31546.764630654,0
+OVB.US,D,20210208,000000,24.3271,24.3369,24.243,24.2773,6694.4336845875,0
+OVB.US,D,20210209,000000,24.2822,24.3555,24.2724,24.3037,19224.384863897,0
+OVB.US,D,20210210,000000,24.3095,24.3644,24.2626,24.3135,74314.655770346,0
+OVB.US,D,20210211,000000,24.3526,24.3644,24.3174,24.3369,14501.368338906,0
+OVB.US,D,20210212,000000,24.3174,24.3458,24.1981,24.2822,18282.644612865,0
+OVB.US,D,20210216,000000,24.2822,24.3174,24.1052,24.1981,17327.611611276,0
+OVB.US,D,20210217,000000,24.2352,24.3369,24.1413,24.2489,14725.300059836,0
+OVB.US,D,20210218,000000,24.2156,24.2616,24.2156,24.2323,2907.0222949874,0
+OVB.US,D,20210219,000000,24.2352,24.2822,24.1834,24.1834,13422.610505205,0
+OVB.US,D,20210222,000000,24.1942,24.2156,24.1325,24.1325,10273.251142363,0
+OVB.US,D,20210223,000000,24.1325,24.1971,23.9106,24.0905,31235.918771465,0
+OVB.US,D,20210224,000000,24.0876,24.2156,24.0308,24.1325,27538.489077946,0
+OVB.US,D,20210225,000000,24.1413,24.1413,23.7903,23.8362,39669.657740532,0
+OVB.US,D,20210226,000000,24.0572,24.0964,23.8744,24.064,18485.103429048,0
+OVB.US,D,20210301,000000,24.0778,24.0778,23.9751,24.0191,4945.9257266458,0
+OVB.US,D,20210302,000000,24.0211,24.1511,23.9204,24.0396,27300.242087185,0
+OVB.US,D,20210303,000000,24.0396,24.0592,23.8362,23.9477,16256.01141249,0
+OVB.US,D,20210304,000000,23.8362,24.0562,23.7727,23.8167,84785.253132523,0
+OVB.US,D,20210305,000000,23.7629,23.8548,23.6142,23.8548,21805.223510589,0
+OVB.US,D,20210308,000000,24.0494,24.3594,23.7071,23.7434,14980.929878249,0
+OVB.US,D,20210309,000000,23.8362,23.845,23.7727,23.8362,12548.356526234,0
+OVB.US,D,20210310,000000,23.8754,23.9379,23.8362,23.8842,9575.8929977337,0
+OVB.US,D,20210311,000000,23.9204,24.559,23.9106,23.9242,24042.495681336,0
+OVB.US,D,20210312,000000,23.8275,23.8275,23.757,23.7815,1291.4418426201,0
+OVB.US,D,20210315,000000,23.8205,23.8646,23.8205,23.8499,18875.705791582,0
+OVB.US,D,20210316,000000,23.8842,23.9008,23.7903,23.8196,111695.91537645,0
+OVB.US,D,20210317,000000,23.7434,23.8548,23.7071,23.8255,153596.71017209,0
+OVB.US,D,20210318,000000,23.6495,23.7531,23.6495,23.6974,146379.76913866,0
+OVB.US,D,20210319,000000,23.6328,23.7434,23.6328,23.7326,125294.39919673,0
+OVB.US,D,20210322,000000,23.7482,23.8548,23.7482,23.7951,155973.04496404,0
+OVB.US,D,20210323,000000,23.8646,24.0035,23.7903,24.0035,100894.02176961,0
+OVB.US,D,20210324,000000,23.933,24.0534,23.9291,24.0123,71233.805198838,0
+OVB.US,D,20210325,000000,23.8842,23.934,23.8089,23.934,47839.586736996,0
+OVB.US,D,20210326,000000,23.8548,24.0035,23.8548,23.8832,200341.178767,0
+OVB.US,D,20210329,000000,23.7629,23.8275,23.7531,23.7844,50765.014378909,0
+OVB.US,D,20210330,000000,23.6142,23.845,23.6142,23.7991,25703.066981744,0
+OVB.US,D,20210331,000000,23.8187,23.8646,23.7903,23.7971,22913.634403226,0
+OVB.US,D,20210401,000000,23.8714,23.9204,23.8089,23.8792,95109.630238569,0
+OVB.US,D,20210405,000000,24.0132,24.0132,23.7981,23.7981,58785.655561421,0
+OVB.US,D,20210406,000000,23.7981,23.9771,23.7981,23.9301,33904.694075692,0
+OVB.US,D,20210407,000000,23.8968,23.9957,23.8968,23.9487,3002.1165874368,0
+OVB.US,D,20210408,000000,24.1639,24.3888,23.9389,23.9771,17683.448318505,0
+OVB.US,D,20210409,000000,24.0132,24.0132,23.9301,23.9721,13299.908192367,0
+OVB.US,D,20210412,000000,23.9869,23.9957,23.9301,23.9673,11344.851341148,0
+OVB.US,D,20210413,000000,23.9487,24.0612,23.9389,24.0299,32700.166371332,0
+OVB.US,D,20210414,000000,24.0514,24.0514,24.0132,24.0132,12051.412159241,0
+OVB.US,D,20210415,000000,24.1071,24.1639,24.1071,24.1394,1569.567085053,0
+OVB.US,D,20210416,000000,24.1071,24.1071,24.0778,24.0895,18795.949288237,0
+OVB.US,D,20210419,000000,24.0416,24.0983,24.023,24.0514,17787.745284418,0
+OVB.US,D,20210420,000000,24.0798,24.1169,24.0612,24.0612,7317.1479222405,0
+OVB.US,D,20210421,000000,24.0328,24.1169,24.0328,24.1081,8824.3413316008,0
+OVB.US,D,20210422,000000,24.1071,24.1355,24.0895,24.1169,7915.3216973258,0
+OVB.US,D,20210423,000000,24.1169,24.1169,24.1071,24.1169,2152.4030710336,0
+OVB.US,D,20210426,000000,23.9301,24.1639,23.9301,24.1306,17061.756600127,0
+OVB.US,D,20210427,000000,24.1394,24.1443,24.0798,24.0846,93928.620477503,0
+OVB.US,D,20210428,000000,24.0895,24.0895,24.0895,24.0895,177.91835361513,0
+OVB.US,D,20210429,000000,24.07,24.1267,24.0455,24.1267,2278.1729416925,0
+OVB.US,D,20210430,000000,24.1169,24.1169,24.0524,24.1071,16561.744675311,0
+OVB.US,D,20210503,000000,24.1736,24.2,24.1071,24.1335,6413.2408843337,0
+OVB.US,D,20210504,000000,24.1267,24.1639,24.0983,24.1267,6114.6652564279,0
+OVB.US,D,20210505,000000,24.1541,24.1922,24.0895,24.1824,27349.32301232,0
+OVB.US,D,20210506,000000,24.1736,24.2294,24.1736,24.2098,10312.106874762,0
+OVB.US,D,20210507,000000,24.2421,24.2568,24.1834,24.2098,9109.6242089492,0
+OVB.US,D,20210510,000000,24.247,24.247,24.1443,24.1687,9237.4391181555,0
+OVB.US,D,20210511,000000,24.1736,24.1736,24.07,24.1032,21628.327676248,0
+OVB.US,D,20210512,000000,23.9966,24.3037,23.9575,23.9947,45720.926801992,0
+OVB.US,D,20210513,000000,23.9301,23.9966,23.9204,23.9966,24285.855268465,0
+OVB.US,D,20210514,000000,24.0514,24.0895,24.0132,24.0367,6287.4710136748,0
+OVB.US,D,20210517,000000,24.1071,24.112,24.0612,24.112,3959.1946275734,0
+OVB.US,D,20210518,000000,24.0328,24.0416,24.023,24.0367,5663.7342567482,0
+OVB.US,D,20210519,000000,24.0045,24.023,23.9301,23.9781,4306.8511806144,0
+OVB.US,D,20210520,000000,24.07,24.0895,24.07,24.0895,7466.4357361934,0
+OVB.US,D,20210521,000000,24.1071,24.1267,24.07,24.07,90020.551813612,0
+OVB.US,D,20210524,000000,24.1355,24.1355,24.1306,24.1355,18158.919780753,0
+OVB.US,D,20210525,000000,24.2392,24.247,24.1922,24.2244,1128.8612781098,0
+OVB.US,D,20210526,000000,24.2568,24.2568,24.2166,24.2196,1523.5537177387,0
+OVB.US,D,20210527,000000,23.9204,24.247,23.9204,24.1922,12687.419147451,0
+OVB.US,D,20210528,000000,24.2568,24.2568,24.1893,24.2108,1007.1814845454,0
+OVB.US,D,20210601,000000,24.1873,24.2421,24.1873,24.2294,3415.2143739915,0
+OVB.US,D,20210602,000000,24.2861,24.3321,24.2294,24.2871,23525.100928869,0
+OVB.US,D,20210603,000000,24.2382,24.247,24.2068,24.2068,1427.4369060156,0
+OVB.US,D,20210604,000000,24.2665,24.378,24.2665,24.3223,42178.920038069,0
+OVB.US,D,20210607,000000,24.3321,24.3692,24.2959,24.3321,6827.3611901621,0
+OVB.US,D,20210608,000000,24.3888,24.4201,24.3682,24.3888,2745.4642497507,0
+OVB.US,D,20210609,000000,24.4533,24.4729,24.4201,24.4347,5608.5182159711,0
+OVB.US,D,20210610,000000,24.4817,24.5091,24.4729,24.4866,1947.8992163035,0
+OVB.US,D,20210611,000000,24.4533,24.5364,24.4533,24.5013,5224.0509690786,0
+OVB.US,D,20210614,000000,24.4347,24.4817,24.3986,24.4533,18089.388470145,0
+OVB.US,D,20210615,000000,24.4817,24.4817,24.3986,24.4533,3218.8906734507,0
+OVB.US,D,20210616,000000,24.4768,24.4768,24.3418,24.3751,11418.472728851,0
+OVB.US,D,20210617,000000,24.379,24.4915,24.379,24.4709,11590.255966824,0
+OVB.US,D,20210618,000000,24.4699,24.5013,24.425,24.4671,46735.265921454,0
+OVB.US,D,20210621,000000,24.5013,24.5286,24.425,24.4611,37821.965413045,0
+OVB.US,D,20210622,000000,24.4915,24.5374,24.4631,24.5032,34541.723583176,0
+OVB.US,D,20210623,000000,24.4689,24.5374,24.4445,24.4817,27453.619978233,0
+OVB.US,D,20210624,000000,24.4817,24.5374,24.4729,24.51,6997.099389588,0
+OVB.US,D,20210625,000000,24.5188,24.5286,24.4592,24.4611,12118.898431301,0
+OVB.US,D,20210628,000000,24.5374,24.5658,24.4533,24.5286,16454.380151578,0
+OVB.US,D,20210629,000000,24.5658,24.5756,24.5188,24.5462,11042.185636148,0
+OVB.US,D,20210630,000000,24.5374,24.6313,24.5374,24.5844,58819.398697451,0
+OVB.US,D,20210701,000000,24.5941,24.6215,24.5188,24.5658,56211.974549643,0
+OVB.US,D,20210702,000000,24.5658,24.6499,24.5658,24.6225,16301.002260531,0
+OVB.US,D,20210706,000000,24.7076,24.736,24.6792,24.7076,4300.7160649725,0
+OVB.US,D,20210707,000000,24.7829,24.7829,24.7174,24.7516,5315.0551844335,0
+OVB.US,D,20210708,000000,24.736,24.7545,24.6988,24.7311,7020.6173328819,0
+OVB.US,D,20210709,000000,24.7174,24.736,24.6597,24.6978,7794.6644230351,0
+OVB.US,D,20210712,000000,24.6792,24.7242,24.6695,24.6998,21120.135597244,0
+OVB.US,D,20210713,000000,25.2367,25.2367,24.6499,24.6499,27418.854322929,0
+OVB.US,D,20210714,000000,24.7262,24.7457,24.6695,24.7457,10556.488981164,0
+OVB.US,D,20210715,000000,24.7731,24.7829,24.736,24.7594,9220.0562905034,0
+OVB.US,D,20210716,000000,24.7076,24.7829,24.6988,24.736,6824.2936323411,0
+OVB.US,D,20210719,000000,24.7545,24.7633,24.7076,24.733,16193.637736797,0
+OVB.US,D,20210720,000000,24.556,24.8768,24.556,24.8299,14008.514049007,0
+OVB.US,D,20210721,000000,24.8123,24.8484,24.7829,24.8063,38557.1567708,0
+OVB.US,D,20210722,000000,24.8299,24.8856,24.7927,24.8494,8181.1767084749,0
+OVB.US,D,20210723,000000,24.8152,24.8582,24.7829,24.8396,10018.643843224,0
+OVB.US,D,20210726,000000,24.8347,24.8582,24.8025,24.8211,4757.7821802942,0
+OVB.US,D,20210727,000000,24.8866,24.8964,24.8123,24.8582,8198.5595361269,0
+OVB.US,D,20210728,000000,24.868,24.8768,24.8347,24.8748,11366.324245895,0
+OVB.US,D,20210729,000000,24.8211,24.8866,24.8211,24.8582,8914.323027682,0
+OVB.US,D,20210730,000000,24.9257,24.9433,24.8494,24.8748,14442.062221034,0
+OVB.US,D,20210802,000000,24.868,24.9619,24.868,24.9267,1876.322867148,0
+OVB.US,D,20210803,000000,24.9061,24.9961,24.9061,24.9815,4088.0320560533,0
+OVB.US,D,20210804,000000,25.0196,25.0196,24.9022,25.0098,35671.60738056,0
+OVB.US,D,20210805,000000,24.9902,24.9902,24.8973,24.9403,8170.9515157384,0
+OVB.US,D,20210806,000000,24.8631,24.8768,24.8171,24.8436,3137.0891315587,0
+OVB.US,D,20210809,000000,24.8964,24.8964,24.7829,24.7966,6020.5934832521,0
+OVB.US,D,20210810,000000,24.7565,25.179,24.7457,24.8201,250831.1354613,0
+OVB.US,D,20210811,000000,24.9531,24.9531,24.7633,24.8211,28412.743056917,0
+OVB.US,D,20210812,000000,24.7555,24.8484,24.7555,24.8073,10269.161065269,0
+OVB.US,D,20210813,000000,24.8964,24.9257,24.8494,24.8964,8513.4954724112,0
+OVB.US,D,20210816,000000,24.9169,24.9619,24.8964,24.9335,4108.4824415263,0
+OVB.US,D,20210817,000000,24.91,24.9423,24.8299,24.8299,16472.785498504,0
+OVB.US,D,20210818,000000,24.8299,24.9061,24.8299,24.8728,169778.0776776,0
+OVB.US,D,20210819,000000,24.8171,24.8866,24.8171,24.8816,18080.185796682,0
+OVB.US,D,20210820,000000,24.868,24.9433,24.868,24.911,4513.4000738918,0
+OVB.US,D,20210823,000000,24.9159,24.9717,24.8768,24.9267,8484.864932749,0
+OVB.US,D,20210824,000000,24.9032,24.9531,24.9032,24.914,2384.5149461522,0
+OVB.US,D,20210825,000000,24.8211,24.9052,24.8132,24.8622,12534.041256404,0
+OVB.US,D,20210826,000000,24.8622,24.9061,24.8123,24.8582,15432.883397202,0
+OVB.US,D,20210827,000000,24.8396,24.9619,24.8211,24.9384,4336.5042395503,0
+OVB.US,D,20210830,000000,24.8866,25.0098,24.8866,24.9815,5661.6892182009,0
+OVB.US,D,20210831,000000,25.0656,25.0656,24.9531,25,7571.7552213794,0
+OVB.US,D,20210901,000000,24.9815,25.0088,24.9159,24.9619,16463.582825041,0
+OVB.US,D,20210902,000000,24.9765,25.0196,24.9159,24.9902,16165.007197135,0
+OVB.US,D,20210903,000000,24.9815,24.9902,24.9022,24.9511,29185.767627796,0
+OVB.US,D,20210907,000000,24.9531,24.9902,24.8826,24.9159,7816.1373277818,0
+OVB.US,D,20210908,000000,24.9257,25.0196,24.8866,24.9481,8377.5004090157,0
+OVB.US,D,20210909,000000,25.047,25.1037,25.0147,25.0196,10406.178647937,0
+OVB.US,D,20210910,000000,24.9257,25.0196,24.868,24.9667,13128.124954394,0
+OVB.US,D,20210913,000000,25.1888,25.1888,24.8866,24.9629,5950.0396533702,0
+OVB.US,D,20210914,000000,24.8494,25.0753,24.8494,25.0254,12538.131333498,0
+OVB.US,D,20210915,000000,25.0332,25.0949,24.9511,25.0196,8917.390585503,0
+OVB.US,D,20210916,000000,25.0568,25.0568,24.9765,25.0244,12383.730923177,0
+OVB.US,D,20210917,000000,24.9257,24.9815,24.8582,24.9296,9838.6804510618,0
+OVB.US,D,20210920,000000,24.9315,24.9433,24.7457,24.8846,10736.452373327,0
+OVB.US,D,20210921,000000,24.9619,24.9815,24.8494,24.911,13410.340273922,0
+OVB.US,D,20210922,000000,24.8308,25.0196,24.8308,24.9561,17885.907134688,0
+OVB.US,D,20210923,000000,25.0088,25.0088,24.8494,24.911,41589.948936446,0
+OVB.US,D,20210924,000000,24.8025,24.9257,24.7457,24.8631,15553.540671493,0
+OVB.US,D,20210927,000000,25,25,24.7457,24.8347,34276.8910913,0
+OVB.US,D,20210928,000000,25.0382,26.2753,24.5658,24.6195,22954.535174172,0
+OVB.US,D,20210929,000000,24.6225,24.6323,24.5374,24.5902,10598.412271384,0
+OVB.US,D,20210930,000000,24.6177,24.6421,24.5472,24.5521,10227.237775049,0
+OVB.US,D,20211001,000000,24.5609,24.7028,24.4807,24.7028,19866.526967748,0
+OVB.US,D,20211004,000000,24.5452,24.5512,24.3936,24.4954,8439.8740847083,0
+OVB.US,D,20211005,000000,24.4699,24.6127,24.4699,24.5238,8630.0626696073,0
+OVB.US,D,20211006,000000,24.5354,24.6215,24.4504,24.5834,16046.394961392,0
+OVB.US,D,20211007,000000,24.689,24.689,24.4504,24.5306,24622.264109496,0
+OVB.US,D,20211008,000000,24.555,24.5648,24.4034,24.4817,74116.287031257,0
+OVB.US,D,20211011,000000,24.5932,24.5932,24.3692,24.4103,9076.9035921924,0
+OVB.US,D,20211012,000000,24.4983,24.5169,24.4211,24.4856,9462.3933583585,0
+OVB.US,D,20211013,000000,24.5354,24.6127,24.4699,24.558,41169.693514976,0
+OVB.US,D,20211014,000000,24.555,24.689,24.555,24.6411,31056.977898576,0
+OVB.US,D,20211015,000000,24.6127,24.689,24.5746,24.6265,5741.4457215456,0
+OVB.US,D,20211018,000000,24.5169,24.7076,24.5169,24.6283,22936.129827247,0
+OVB.US,D,20211019,000000,24.5169,24.6411,24.4885,24.5678,7197.5131672234,0
+OVB.US,D,20211020,000000,24.6313,24.6411,24.4787,24.5081,69092.649839815,0
+OVB.US,D,20211021,000000,24.4905,24.5267,24.4211,24.4611,27101.873348097,0
+OVB.US,D,20211022,000000,24.5267,24.5354,24.4406,24.5052,15288.708179617,0
+OVB.US,D,20211025,000000,24.5404,24.6127,24.4983,24.5512,19409.460852427,0
+OVB.US,D,20211026,000000,24.5198,24.6215,24.4827,24.5795,12181.272106994,0
+OVB.US,D,20211027,000000,24.6792,24.7174,24.5844,24.6607,8633.1302274282,0
+OVB.US,D,20211028,000000,24.6029,24.6988,24.6029,24.6548,6997.099389588,0
+OVB.US,D,20211029,000000,24.6401,24.7174,24.6029,24.6812,15736.571621476,0
+OVB.US,D,20211101,000000,24.5648,24.6597,24.5648,24.6362,18074.05068104,0
+OVB.US,D,20211102,000000,24.6988,24.7086,24.6411,24.6939,32177.659022496,0
+OVB.US,D,20211103,000000,24.6744,24.7262,24.5932,24.7232,11359.166610979,0
+OVB.US,D,20211104,000000,24.6597,24.8132,24.6499,24.7408,25661.143691525,0
+OVB.US,D,20211105,000000,24.8035,24.8552,24.8035,24.8514,8027.7988174273,0
+OVB.US,D,20211108,000000,24.7839,24.8406,24.7555,24.7985,15101.587152539,0
+OVB.US,D,20211109,000000,24.5932,24.9746,24.5932,24.865,20703.970252868,0
+OVB.US,D,20211110,000000,24.7174,24.8308,24.6235,24.6841,17716.168935263,0
+OVB.US,D,20211111,000000,24.7174,24.7262,24.5932,24.6029,9026.8001477835,0
+OVB.US,D,20211112,000000,24.735,24.736,24.6548,24.6665,23977.054447822,0
+OVB.US,D,20211115,000000,24.5746,24.6167,24.556,24.6089,10699.641679475,0
+OVB.US,D,20211116,000000,24.822,24.822,24.56,24.5824,10989.014633918,0
+OVB.US,D,20211117,000000,24.5697,24.7076,24.5452,24.6695,101878.70783014,0
+OVB.US,D,20211118,000000,24.6792,24.6988,24.6215,24.6577,15252.920005039,0
+OVB.US,D,20211119,000000,24.7643,24.7741,24.7086,24.7213,11008.442500118,0
+OVB.US,D,20211122,000000,24.6499,24.6499,24.5844,24.6127,23976.031928549,0
+OVB.US,D,20211123,000000,24.4885,24.6029,24.4885,24.4983,48509.336861237,0
+OVB.US,D,20211124,000000,24.4787,24.6215,24.4787,24.5726,32868.882051484,0
+OVB.US,D,20211126,000000,24.7262,24.7262,24.689,24.689,2123.7725313714,0
+OVB.US,D,20211129,000000,24.7174,24.7741,24.6695,24.7741,42304.689908728,0
+OVB.US,D,20211130,000000,24.7741,24.87,24.7457,24.7927,32805.485856518,0
+OVB.US,D,20211201,000000,24.7643,24.8132,24.6939,24.8132,8146.4110531708,0
+OVB.US,D,20211202,000000,24.8132,24.8132,24.7555,24.7839,2692.2932475208,0
+OVB.US,D,20211203,000000,24.9081,24.9277,24.7741,24.9081,23363.542883632,0
+OVB.US,D,20211206,000000,24.8778,24.8788,24.7887,24.7975,7282.3822669364,0
+OVB.US,D,20211207,000000,24.8035,24.8308,24.7174,24.7897,61171.193026846,0
+OVB.US,D,20211208,000000,24.6411,24.7262,24.6411,24.7262,5262.9067014773,0
+OVB.US,D,20211209,000000,24.9551,24.9551,24.6695,24.6978,35380.189387569,0
+OVB.US,D,20211210,000000,24.7311,24.7643,24.6792,24.6988,56690.513569711,0
+OVB.US,D,20211213,000000,24.6988,24.8308,24.6988,24.7692,16908.378709079,0
+OVB.US,D,20211214,000000,24.7448,24.7839,24.7262,24.736,8358.0725428163,0
+OVB.US,D,20211215,000000,24.7457,24.7741,24.6988,24.7204,15038.190957573,0
+OVB.US,D,20211216,000000,24.8132,24.822,24.7076,24.7839,31010.964531262,0
+OVB.US,D,20211217,000000,24.8504,24.9648,24.736,24.7878,57228.358707652,0
+OVB.US,D,20211220,000000,24.736,24.7741,24.736,24.737,14289.706849261,0
+OVB.US,D,20211221,000000,24.7174,24.7555,24.6127,24.6695,14008.514049007,0
+OVB.US,D,20211222,000000,24.7741,24.7839,24.6792,24.7408,32733.909507362,0
+OVB.US,D,20211223,000000,24.6597,24.7457,24.6499,24.7399,4677.0031576758,0
+OVB.US,D,20211227,000000,24.7124,24.7643,24.6792,24.7124,17039.261176106,0
+OVB.US,D,20211228,000000,24.7839,24.7839,24.7262,24.7311,4535.8954979121,0
+OVB.US,D,20211229,000000,24.6489,24.6783,24.6333,24.6333,6359.0473628303,0
+OVB.US,D,20211230,000000,24.6783,24.7056,24.6195,24.689,5959.2423268331,0
+OVB.US,D,20211231,000000,24.9394,24.9394,24.688,24.7311,9207.7860592196,0
+OVB.US,D,20220103,000000,24.6293,24.6391,24.4856,24.5247,18160.964819301,0
+OVB.US,D,20220104,000000,24.514,24.5521,24.4357,24.4651,7699.5701305856,0
+OVB.US,D,20220105,000000,24.5619,24.5619,24.4024,24.4024,10374.480550455,0
+OVB.US,D,20220106,000000,24.3389,24.3682,24.3243,24.336,3902.9560675226,0
+OVB.US,D,20220107,000000,24.291,24.3007,24.2226,24.2558,45054.244235573,0
+OVB.US,D,20220110,000000,24.2226,24.2226,23.9966,24.1746,21691.723871214,0
+OVB.US,D,20220111,000000,24.2254,24.3095,24.1805,24.3095,9820.2751041361,0
+OVB.US,D,20220112,000000,24.334,24.3732,24.3007,24.3389,27250.138642777,0
+OVB.US,D,20220113,000000,24.2812,24.378,24.2714,24.3193,13247.759709412,0
+OVB.US,D,20220114,000000,24.2226,24.2226,24.068,24.1599,14373.5534297,0
+OVB.US,D,20220118,000000,24.0788,24.0788,23.9897,24.022,9657.6945396257,0
+OVB.US,D,20220119,000000,24.0386,24.0386,23.8744,23.9702,6842.6989792668,0
+OVB.US,D,20220120,000000,23.9419,23.9995,23.7961,23.8353,8242.5278648939,0
+OVB.US,D,20220121,000000,23.9516,23.9516,23.8353,23.893,15517.752496915,0
+OVB.US,D,20220124,000000,24.1375,24.2128,23.7863,23.9957,14332.652658754,0
+OVB.US,D,20220125,000000,23.7678,23.9897,23.7286,23.8626,64671.276500551,0
+OVB.US,D,20220126,000000,23.8842,23.9995,23.6719,23.6719,10765.082912989,0
+OVB.US,D,20220127,000000,23.7961,23.8011,23.5546,23.6621,72766.561590039,0
+OVB.US,D,20220128,000000,23.9419,23.9419,23.6611,23.893,57226.313669105,0
+OVB.US,D,20220131,000000,23.9028,23.9516,23.8157,23.8783,588446.54923511,0
+OVB.US,D,20220201,000000,23.8842,23.9028,23.7961,23.8998,5557.3922522886,0
+OVB.US,D,20220202,000000,23.9809,23.9809,23.8744,23.9204,5073.7406358521,0
+OVB.US,D,20220203,000000,23.8157,23.8548,23.7384,23.7913,33380.141688309,0
+OVB.US,D,20220204,000000,23.6338,23.7091,23.4382,23.6611,68603.88562701,0
+OVB.US,D,20220207,000000,23.6025,23.6993,23.5448,23.6435,43691.226043797,0
+OVB.US,D,20220208,000000,23.7678,23.7678,23.5644,23.5966,6475.6145600264,0
+OVB.US,D,20220209,000000,23.758,23.7678,23.448,23.5878,23378.880672737,0
+OVB.US,D,20220210,000000,23.6221,23.6221,23.2544,23.403,43844.603934844,0
+OVB.US,D,20220211,000000,23.4577,23.535,23.3413,23.5155,19269.375711937,0
+OVB.US,D,20220214,000000,23.4861,23.4861,23.1663,23.2964,23253.110802078,0
+OVB.US,D,20220215,000000,23.399,23.4949,23.1957,23.3003,7353.9586160919,0
+OVB.US,D,20220216,000000,23.3423,23.4411,23.3413,23.4236,7842.7228288967,0
+OVB.US,D,20220217,000000,23.5732,23.5732,23.3678,23.3678,7215.9185141491,0
+OVB.US,D,20220218,000000,23.5732,23.5732,23.3942,23.3942,848.69099712963,0
+OVB.US,D,20220222,000000,23.225,23.4763,23.2054,23.404,16674.221795413,0
+OVB.US,D,20220223,000000,23.5057,23.5057,23.1663,23.402,15238.604735208,0
+OVB.US,D,20220224,000000,23.0988,23.3609,23.0988,23.2035,12725.252360576,0
+OVB.US,D,20220225,000000,23.5644,23.5644,23.3121,23.313,14534.088955663,0
+OVB.US,D,20220228,000000,23.3315,23.6319,23.3315,23.6054,8200.6045746742,0
+OVB.US,D,20220301,000000,23.6465,23.8157,23.5448,23.6523,12414.406501387,0
+OVB.US,D,20220302,000000,23.7286,23.7286,23.2729,23.3521,7343.7334233554,0
+OVB.US,D,20220303,000000,23.2925,23.6221,23.2925,23.491,1343.5903255763,0
+OVB.US,D,20220304,000000,23.7384,23.7384,23.3893,23.5418,13755.951788416,0
+OVB.US,D,20220307,000000,23.6025,23.6025,23.3413,23.4636,8736.4046740669,0
+OVB.US,D,20220308,000000,23.1761,23.4841,23.1086,23.3551,38658.386178891,0
+OVB.US,D,20220309,000000,23.399,23.448,23.2544,23.3511,29477.185620787,0
+OVB.US,D,20220310,000000,23.0215,23.3365,23.0215,23.1761,25414.716546575,0
+OVB.US,D,20220311,000000,23.2054,23.3315,23.0988,23.1771,3163.6746326736,0
+OVB.US,D,20220314,000000,23.0411,23.1859,22.8181,22.9531,2821.1306760008,0
+OVB.US,D,20220315,000000,23.0852,23.0852,22.8181,22.8759,41572.566108794,0
+OVB.US,D,20220316,000000,23.0499,23.0597,22.8954,22.9629,64199.895115399,0
+OVB.US,D,20220317,000000,23.0215,23.2925,22.9248,23.095,38931.398824955,0
+OVB.US,D,20220318,000000,23.1507,23.2632,22.957,23.1555,106785.77782438,0
+OVB.US,D,20220321,000000,22.9629,23.0988,22.8084,22.9805,85761.759038859,0
+OVB.US,D,20220322,000000,22.8661,22.9825,22.8661,22.9188,77698.172046854,0
+OVB.US,D,20220323,000000,22.9052,23.0578,22.8759,23.0118,139842.80342221,0
+OVB.US,D,20220324,000000,22.8759,23.0215,22.8759,22.9531,96110.676607472,0
+OVB.US,D,20220325,000000,22.8465,22.8553,22.7497,22.8426,40262.718919249,0
+OVB.US,D,20220328,000000,22.8954,22.8954,22.7614,22.8475,13888.87929399,0
+OVB.US,D,20220329,000000,22.9248,22.9727,22.8661,22.9384,26989.396227996,0
+OVB.US,D,20220330,000000,22.9434,23.0431,22.9434,23.0294,34248.260551638,0
+OVB.US,D,20220331,000000,23.088,23.089,23.0021,23.0323,7087.0810856692,0
+OVB.US,D,20220401,000000,22.9394,23.0499,22.9248,22.9951,22972.940521098,0
+OVB.US,D,20220404,000000,22.9366,23.0021,22.9042,23.002,34046.824254729,0
+OVB.US,D,20220405,000000,22.9923,22.9923,22.738,22.7898,4053.2664007492,0
+OVB.US,D,20220406,000000,22.6255,22.7478,22.601,22.6957,23377.858153464,0
+OVB.US,D,20220407,000000,22.6908,22.6908,22.5912,22.6434,7588.1155297578,0
+OVB.US,D,20220408,000000,22.5326,22.601,22.4838,22.5228,21874.754821198,0
+OVB.US,D,20220411,000000,22.4812,22.4812,22.3174,22.3685,18220.270937172,0
+OVB.US,D,20220412,000000,22.4983,22.4983,22.4152,22.4363,9227.213925419,0
+OVB.US,D,20220413,000000,22.2392,22.4642,22.2392,22.4544,1379.3785001541,0
+OVB.US,D,20220414,000000,22.4285,22.4285,22.2686,22.3662,19924.810566347,0
+OVB.US,D,20220418,000000,22.3369,22.3369,22.1512,22.2342,26477.114071897,0
+OVB.US,D,20220419,000000,22.2195,22.249,22.1022,22.1414,7164.7925504666,0
+OVB.US,D,20220420,000000,22.1716,22.2686,22.1619,22.2489,40616.510587931,0
+OVB.US,D,20220421,000000,22.1805,22.2001,22.0339,22.0695,1357611.1098566,0
+OVB.US,D,20220422,000000,21.9947,21.9947,21.9582,21.9582,1959736.9219346,0
+OVB.US,D,20220425,000000,22.0339,22.1316,22.0241,22.1316,10622.952733951,0
+OVB.US,D,20220426,000000,22.1757,22.2098,22.0436,22.0567,11446.080749239,0
+OVB.US,D,20220427,000000,22.0339,22.0925,21.9164,21.9598,17048.463849569,0
+OVB.US,D,20220428,000000,21.9117,21.9458,21.8773,21.936,25146.816496878,0
+OVB.US,D,20220429,000000,21.8915,21.9438,21.8284,21.8763,14078.045359615,0
+OVB.US,D,20220502,000000,21.9067,21.9067,21.5651,21.6625,24132.477377418,0
+OVB.US,D,20220503,000000,21.7599,21.7796,21.7242,21.7242,3394.7639885185,0
+OVB.US,D,20220504,000000,21.6661,21.9067,21.6524,21.9067,17028.013464096,0
+OVB.US,D,20220505,000000,21.5057,21.5839,21.5057,21.583,6185.2190863098,0
+OVB.US,D,20220506,000000,21.5449,21.5546,21.5116,21.5116,1785.3186517932,0
+OVB.US,D,20220509,000000,21.4422,21.4557,21.4422,21.4557,385.48976616611,0
+OVB.US,D,20220510,000000,21.6328,21.7013,21.5546,21.5758,16830.667244281,0
+OVB.US,D,20220511,000000,21.5057,21.6426,21.4959,21.5343,9627.0189614162,0
+OVB.US,D,20220512,000000,21.6131,21.6132,21.5791,21.581,6295.651167864,0
+OVB.US,D,20220513,000000,21.5253,21.5839,21.5057,21.5122,53638.293537866,0
+OVB.US,D,20220516,000000,21.6231,21.7307,21.6132,21.6455,18359.333558388,0
+OVB.US,D,20220517,000000,21.6035,21.6914,21.6035,21.6272,6481.7496756683,0
+OVB.US,D,20220518,000000,21.711,21.711,21.623,21.6568,11539.130003142,0
+OVB.US,D,20220519,000000,21.7886,21.7886,21.6328,21.6758,10041.139267244,0
+OVB.US,D,20220520,000000,21.6525,21.7414,21.6525,21.7414,5298.6948760551,0
+OVB.US,D,20220523,000000,21.6818,21.7698,21.6532,21.7236,20421.754933341,0
+OVB.US,D,20220524,000000,21.8284,21.8968,21.7894,21.8625,8424.5362956036,0
+OVB.US,D,20220525,000000,21.936,21.9849,21.9262,21.9737,19008.633297156,0
+OVB.US,D,20220526,000000,21.9849,22.0729,21.9654,22.0241,47434.669104631,0
+OVB.US,D,20220527,000000,22.0534,22.0995,22.0436,22.0995,3789.4564281475,0
+OVB.US,D,20220531,000000,21.9458,21.9702,21.9164,21.9487,17714.123896715,0
+OVB.US,D,20220601,000000,21.8741,21.8741,21.8284,21.8717,5006.2543637911,0
+OVB.US,D,20220602,000000,21.8541,21.8871,21.8284,21.8369,14310.157234734,0
+OVB.US,D,20220603,000000,21.8187,21.8546,21.8089,21.8546,24556.822875982,0
+OVB.US,D,20220606,000000,21.7307,21.7795,21.6817,21.7243,11020.712731402,0
+OVB.US,D,20220607,000000,21.7991,21.8567,21.7894,21.8221,1946.8766970299,0
+OVB.US,D,20220608,000000,21.8479,21.848,21.6837,21.7075,21695.813948309,0
+OVB.US,D,20220609,000000,21.6857,21.7355,21.672,21.7029,8239.4603070729,0
+OVB.US,D,20220610,000000,21.593,21.593,21.4666,21.5182,4324.2340082665,0
+OVB.US,D,20220613,000000,21.2471,21.2471,21.0265,21.1243,13406.250196828,0
+OVB.US,D,20220614,000000,20.8407,20.9728,20.8407,20.9181,10130.098444052,0
+OVB.US,D,20220615,000000,21.0754,21.2025,20.9776,21.1199,18103.703739976,0
+OVB.US,D,20220616,000000,20.9385,21.2221,20.9385,21.2167,26221.484253484,0
+OVB.US,D,20220617,000000,21.1683,21.1977,21.1048,21.1706,7783.416711025,0
+OVB.US,D,20220621,000000,21.1365,21.1536,21.0461,21.1133,6743.5146097227,0
+OVB.US,D,20220622,000000,20.8993,21.2856,20.8993,21.2123,15596.486480986,0
+OVB.US,D,20220623,000000,21.396,21.4228,21.3004,21.3785,6890.7573851284,0
+OVB.US,D,20220624,000000,21.3258,21.4177,21.2906,21.359,4016.4557068978,0
+OVB.US,D,20220627,000000,21.2025,21.2666,21.2025,21.2666,3253.6563287548,0
+OVB.US,D,20220628,000000,21.1733,21.3004,21.1733,21.2559,2672.8653813215,0
+OVB.US,D,20220629,000000,21.355,21.355,21.3101,21.3443,891.63680662293,0
+OVB.US,D,20220630,000000,21.447,21.5154,21.4372,21.4534,3628.9209021844,0
+OVB.US,D,20220701,000000,21.7209,21.7209,21.5546,21.6074,3470.4304147686,0
+OVB.US,D,20220705,000000,21.6529,21.6943,21.6529,21.68,4506.8902719016,0
+OVB.US,D,20220706,000000,21.5541,21.5699,21.5343,21.5699,1247.6416042332,0
+OVB.US,D,20220707,000000,21.6529,21.6529,21.485,21.5046,6928.3066213988,0
+OVB.US,D,20220708,000000,21.5266,21.5541,21.4058,21.478,5770.7218726212,0
+OVB.US,D,20220711,000000,21.5985,21.6331,21.5046,21.5735,3897.7416541008,0
+OVB.US,D,20220712,000000,21.6677,21.6677,21.5442,21.59,7236.9284294208,0
+OVB.US,D,20220713,000000,21.2477,21.6529,21.2477,21.6501,4193.2090899776,0
+OVB.US,D,20220714,000000,21.5244,21.643,21.501,21.5815,3377.6380169752,0
+OVB.US,D,20220715,000000,21.7318,21.7517,21.6973,21.6973,3063.9568350512,0
+OVB.US,D,20220718,000000,21.9395,21.9395,21.5837,21.6424,12742.539109577,0
+OVB.US,D,20220719,000000,21.5837,21.6693,21.5837,21.6693,5579.4775391256,0
+OVB.US,D,20220720,000000,21.6733,21.7221,21.5541,21.5706,7054.7909689488,0
+OVB.US,D,20220721,000000,21.6677,21.7976,21.6677,21.7875,8662.6599950044,0
+OVB.US,D,20220722,000000,22.0087,22.0581,21.8011,21.8901,26723.612950364,0
+OVB.US,D,20220725,000000,21.8209,21.9495,21.7912,21.8799,2630.87442904,0
+OVB.US,D,20220726,000000,21.8209,21.9395,21.8209,21.8826,4280.230321092,0
+OVB.US,D,20220727,000000,22.0778,22.0778,21.8506,21.9629,3253.177418986,0
+OVB.US,D,20220728,000000,22.0334,22.1075,22.0334,22.0946,5017.8870360036,0
+OVB.US,D,20220729,000000,22.18,22.2359,22.0976,22.1278,2299.9913758492,0
+OVB.US,D,20220801,000000,22.0877,22.2584,22.0877,22.1851,5194.9651225736,0
+OVB.US,D,20220802,000000,22.147,22.1964,21.9122,22.0976,3274.4267893744,0
+OVB.US,D,20220803,000000,21.9912,22.068,21.9912,22.068,521.115511906,0
+OVB.US,D,20220804,000000,22.092,22.1964,22.0245,22.0791,6536.711081384,0
+OVB.US,D,20220805,000000,21.7814,21.9493,21.7814,21.9016,11793.400565562,0
+OVB.US,D,20220808,000000,21.9592,22.0581,21.9197,21.9786,9149.3717643768,0
+OVB.US,D,20220809,000000,21.9395,22.0185,21.8604,21.8999,7715.54520055,0
+OVB.US,D,20220810,000000,22.0976,22.1942,21.9592,21.9592,4136.5441022752,0
+OVB.US,D,20220811,000000,21.9988,22.0383,21.9,21.9147,10233.089654185,0
+OVB.US,D,20220812,000000,21.9642,22.0581,21.9592,21.9691,6942.4728683244,0
+OVB.US,D,20220815,000000,22.0877,22.0878,22.0531,22.0532,5567.3350417608,0
+OVB.US,D,20220816,000000,21.9197,22.0678,21.9197,22.0185,6408.2029842732,0
+OVB.US,D,20220817,000000,21.8802,21.8901,21.8406,21.8857,1664.534013758,0
+OVB.US,D,20220818,000000,21.9444,21.9444,21.9441,21.9441,245.8855716372,0
+OVB.US,D,20220819,000000,21.8061,21.8308,21.7319,21.7764,4678.9089845696,0
+OVB.US,D,20220822,000000,21.731,21.731,21.5936,21.6046,8657.6006211024,0
+OVB.US,D,20220823,000000,21.7319,21.7319,21.5994,21.5994,4356.120929622,0
+OVB.US,D,20220824,000000,21.559,21.559,21.5343,21.5589,1234.487232088,0
+OVB.US,D,20220825,000000,21.6628,21.705,21.6628,21.705,847.9510659752,0
+OVB.US,D,20220826,000000,21.5896,21.5896,21.5896,21.5896,100.1756032596,0
+OVB.US,D,20220829,000000,21.4404,21.5244,21.4404,21.4498,2141.1270353264,0
+OVB.US,D,20220830,000000,21.419,21.4551,21.3663,21.4206,4623.2558716476,0
+OVB.US,D,20220831,000000,21.3267,21.386,21.2773,21.2828,10378.799622563,0
+OVB.US,D,20220901,000000,21.1686,21.2082,21.1291,21.1978,5016.8751612232,0
+OVB.US,D,20220902,000000,21.2625,21.2625,21.2371,21.2371,365.2867957244,0
+OVB.US,D,20220906,000000,21.05,21.0994,21.0451,21.0797,3034.6124664196,0
+OVB.US,D,20220907,000000,21.1934,21.223,21.1934,21.218,2900.0331206264,0
+OVB.US,D,20220908,000000,21.218,21.2476,21.1588,21.1764,3154.0136905068,0
+OVB.US,D,20220909,000000,21.139,21.1391,21.139,21.139,602.065494338,0
+OVB.US,D,20220912,000000,21.1933,21.2378,21.134,21.1409,4167.9122204676,0
+OVB.US,D,20220913,000000,21.0006,21.0204,20.9549,20.9549,3813.7560473276,0
+OVB.US,D,20220914,000000,20.9562,20.9867,20.9328,20.9867,641.5286107736,0
+OVB.US,D,20220915,000000,20.9759,20.9907,20.8623,20.8701,215252.07453537,0
+OVB.US,D,20220916,000000,20.7832,20.8918,20.7832,20.8721,10389.930245147,0
+OVB.US,D,20220919,000000,20.7822,20.9117,20.7733,20.9117,5610.845657318,0
+OVB.US,D,20220920,000000,20.7041,20.7387,20.6844,20.719,1993.393317388,0
+OVB.US,D,20220921,000000,20.7536,20.7536,20.6646,20.6916,3797.5660508412,0
+OVB.US,D,20220922,000000,20.4472,20.4957,20.3879,20.4517,6185.5905325852,0
+OVB.US,D,20220923,000000,20.383,20.383,20.3286,20.374,6377.8467408612,0
+OVB.US,D,20220926,000000,20.036,20.036,19.9531,20.0125,860.09356334,0
+OVB.US,D,20220927,000000,20.0341,20.0341,19.874,19.9185,626.3504890676,0
+OVB.US,D,20220928,000000,20.0914,20.3503,20.0914,20.3337,6856.4635119904,0
+OVB.US,D,20220929,000000,20.1557,20.1557,20.104,20.104,1224.368484284,0
+OVB.US,D,20220930,000000,20.1211,20.1344,19.958,19.958,18922.05839348,0
+OVB.US,D,20221003,000000,20.3088,20.3088,20.2001,20.2109,18836.049037146,0
+OVB.US,D,20221004,000000,20.405,20.4628,20.38,20.4628,6647,0
+OVB.US,D,20221005,000000,20.2699,20.345,20.24,20.3347,1233,0
+OVB.US,D,20221006,000000,20.34,20.34,20.2,20.2313,20300,0
+OVB.US,D,20221007,000000,20.11,20.11,20.0012,20.045,8050,0
+OVB.US,D,20221010,000000,19.94,19.94,19.89,19.9303,7360,0
+OVB.US,D,20221011,000000,19.74,20.06,19.74,19.87,14604,0
+OVB.US,D,20221012,000000,19.8897,19.9399,19.85,19.9063,101352,0
+OVB.US,D,20221013,000000,19.6,19.9627,19.57,19.8691,71077,0
+OVB.US,D,20221014,000000,19.97,19.97,19.68,19.7699,36256,0
+OVB.US,D,20221017,000000,19.9,19.91,19.79,19.8277,22217,0
+OVB.US,D,20221018,000000,18.965,19.895,18.965,19.87,10263,0
+OVB.US,D,20221019,000000,19.73,19.7999,19.69,19.79,10743,0
+OVB.US,D,20221020,000000,19.705,19.76,19.54,19.5914,5276,0
+OVB.US,D,20221021,000000,19.47,19.685,19.47,19.63,7647,0
+OVB.US,D,20221024,000000,19.6399,19.74,19.61,19.6397,6597,0
+OVB.US,D,20221025,000000,19.8698,19.89,19.79,19.8698,12553,0
+OVB.US,D,20221026,000000,19.67,19.9985,19.67,19.9412,3903,0
+OVB.US,D,20221027,000000,19.85,20.06,19.85,20,18164,0
+OVB.US,D,20221028,000000,19.87,20.025,19.87,19.98,9998,0
+OVB.US,D,20221031,000000,19.93,19.96,19.86,19.935,5099,0
+OVB.US,D,20221101,000000,19.92,19.97,19.91,19.97,58638,0
+OVB.US,D,20221102,000000,19.985,20.09,19.86,19.9021,13735,0
+OVB.US,D,20221103,000000,19.81,19.8425,19.8,19.8425,5591,0
+OVB.US,D,20221104,000000,19.85,19.8557,19.77,19.8459,25786,0
+OVB.US,D,20221107,000000,19.8,19.8699,19.74,19.7925,11136,0
+OVB.US,D,20221108,000000,19.8781,19.89,19.83,19.8805,5280,0
+OVB.US,D,20221109,000000,19.88,19.8999,19.83,19.8646,1082,0
+OVB.US,D,20221110,000000,20.333,20.3342,20.33,20.3342,570,0
+OVB.US,D,20221111,000000,20.31,20.405,20.3,20.405,11988,0
+OVB.US,D,20221114,000000,20.345,20.4099,20.29,20.325,12576,0
+OVB.US,D,20221115,000000,20.53,20.53,20.42,20.4874,1527,0
+OVB.US,D,20221116,000000,20.535,20.6109,20.535,20.58,5712,0
+OVB.US,D,20221117,000000,20.43,20.5,20.43,20.5,3386,0
+OVB.US,D,20221118,000000,20.5635,20.5635,20.46,20.5057,3322,0
+OVB.US,D,20221121,000000,20.55,20.5781,20.4801,20.5077,1350,0
+OVB.US,D,20221122,000000,20.585,20.63,20.5701,20.5915,5498,0
+OVB.US,D,20221123,000000,20.68,20.725,20.25,20.725,8286,0
+OVB.US,D,20221125,000000,20.69,20.7305,20.67,20.7305,2902,0
+OVB.US,D,20221128,000000,20.7,20.7097,20.6701,20.7097,573,0
+OVB.US,D,20221129,000000,20.63,20.7,20.6286,20.6286,104804,0
+OVB.US,D,20221130,000000,20.56,20.7683,20.56,20.7683,16212,0
+OVB.US,D,20221201,000000,20.8639,20.9531,20.86,20.9531,2497,0
+OVB.US,D,20221202,000000,20.82,21.0799,20.82,21.0758,29790,0
+OVB.US,D,20221205,000000,21.13,21.13,20.82,20.8721,13870,0
+OVB.US,D,20221206,000000,20.88,20.9199,20.88,20.8873,1874,0
+OVB.US,D,20221207,000000,21.04,21.0839,21.001,21.0839,13849,0
+OVB.US,D,20221208,000000,21.05,21.05,21.02,21.0339,2327,0
+OVB.US,D,20221209,000000,20.955,21,20.91,20.9385,11948,0
+OVB.US,D,20221212,000000,20.97,20.995,20.88,20.915,16129,0
+OVB.US,D,20221213,000000,20.97,21.19,20.97,21.06,1683,0
+OVB.US,D,20221214,000000,21.105,21.15,21.03,21.1405,49663,0
+OVB.US,D,20221215,000000,21.1,21.1499,21.08,21.1299,4090,0
+OVB.US,D,20221216,000000,21.02,21.0899,21.02,21.0679,20266,0
+OVB.US,D,20221219,000000,20.89,20.9799,20.89,20.9195,2642,0
+OVB.US,D,20221220,000000,20.8002,20.81,20.73,20.7796,6012,0
+OVB.US,D,20221221,000000,20.8,20.91,20.77,20.8399,49846,0
+OVB.US,D,20221222,000000,20.87,20.87,20.8,20.8198,4026,0
+OVB.US,D,20221223,000000,20.7899,20.79,20.7408,20.7408,2995,0
+OVB.US,D,20221227,000000,20.595,20.595,20.59,20.59,359,0
+OVB.US,D,20221228,000000,20.365,20.3699,20.26,20.305,4192,0
+OVB.US,D,20221229,000000,20.3001,20.42,20.3,20.3704,1575,0
+OVB.US,D,20221230,000000,20.2943,20.38,20.2601,20.2808,20408,0
+OVB.US,D,20230103,000000,20.45,20.4997,20.35,20.3797,5832,0
+OVB.US,D,20230104,000000,20.5391,20.5391,20.5391,20.5391,553,0
+OVB.US,D,20230105,000000,20.45,20.52,20.45,20.476,1283,0
+OVB.US,D,20230106,000000,20.5001,20.76,20.48,20.682,16484,0
+OVB.US,D,20230109,000000,20.73,20.8599,20.73,20.7746,1448,0
+OVB.US,D,20230110,000000,20.7259,20.7259,20.7074,20.7074,182,0
+OVB.US,D,20230111,000000,20.81,20.8552,20.78,20.8552,1684,0
+OVB.US,D,20230112,000000,20.73,21.01,20.73,20.97,7016,0
+OVB.US,D,20230113,000000,21,21,20.94,20.94,701,0
+OVB.US,D,20230117,000000,20.89,20.9799,20.89,20.9301,4095,0
+OVB.US,D,20230118,000000,21.07,21.113,21.07,21.113,898,0
+OVB.US,D,20230119,000000,21.07,21.1,20.98,21.0448,15030,0
+OVB.US,D,20230120,000000,20.9501,20.995,20.9501,20.995,621,0
+OVB.US,D,20230123,000000,20.965,20.965,20.965,20.965,164,0
+OVB.US,D,20230124,000000,21,21.055,20.99,21.055,35701,0
+OVB.US,D,20230125,000000,21.0278,21.075,21.0278,21.075,1049,0
+OVB.US,D,20230126,000000,21.0785,21.13,21.04,21.0464,49346,0
+OVB.US,D,20230127,000000,21.02,21.02,21.02,21.02,55,0
+OVB.US,D,20230130,000000,20.975,21.03,20.93,20.965,30635,0
+OVB.US,D,20230131,000000,20.9602,21.05,20.9602,21.04,130384,0
+OVB.US,D,20230201,000000,21.11,21.22,21.01,21.2152,32151,0
+OVB.US,D,20230202,000000,21.34,21.34,21.2669,21.2669,14688,0
+OVB.US,D,20230203,000000,21.1081,21.12,21.035,21.0697,10700,0
+OVB.US,D,20230206,000000,21.06,21.06,20.9306,20.935,12044,0
+OVB.US,D,20230207,000000,20.91,20.97,20.91,20.9259,1891,0
+OVB.US,D,20230208,000000,22.39,22.39,20.92,20.925,9728,0
+OVB.US,D,20230209,000000,20.975,20.975,20.81,20.8367,2174,0
+OVB.US,D,20230210,000000,20.7824,20.84,20.7488,20.7488,27937,0
+OVB.US,D,20230213,000000,20.83,20.86,20.815,20.85,4890,0
+OVB.US,D,20230214,000000,20.78,20.82,20.78,20.78,7215,0
+OVB.US,D,20230215,000000,20.75,20.78,20.715,20.7357,10641,0
+OVB.US,D,20230216,000000,20.64,20.715,20.61,20.69,35540,0
+OVB.US,D,20230217,000000,20.5701,20.67,20.56,20.669,93990,0
+OVB.US,D,20230221,000000,20.5399,20.5399,20.4206,20.4353,1501,0
+OVB.US,D,20230222,000000,20.47,20.49,20.44,20.49,879,0
+OVB.US,D,20230223,000000,20.503,20.62,20.44,20.5747,7577,0
+OVB.US,D,20230224,000000,20.35,20.46,20.35,20.46,1458,0
+OVB.US,D,20230227,000000,20.47,20.47,20.4106,20.4405,972,0
+OVB.US,D,20230228,000000,20.4366,20.4366,20.4366,20.4366,236,0
+OVB.US,D,20230301,000000,20.31,20.3314,20.3,20.3002,89887,0
+OVB.US,D,20230302,000000,20.19,20.2661,20.18,20.2661,16194,0
+OVB.US,D,20230303,000000,20.385,20.52,20.385,20.52,4055,0
+OVB.US,D,20230306,000000,20.45,20.4504,20.38,20.4263,1443,0
+OVB.US,D,20230307,000000,20.4142,20.4142,20.3609,20.3609,628,0
+OVB.US,D,20230308,000000,20.43,20.43,20.31,20.34,571,0
+OVB.US,D,20230309,000000,20.3621,20.3621,20.3012,20.357,3493,0
+OVB.US,D,20230310,000000,20.59,20.59,20.49,20.5494,13196,0
+OVB.US,D,20230313,000000,20.36,20.82,20.36,20.65,11363,0
+OVB.US,D,20230314,000000,20.6219,20.6521,20.58,20.6265,1523,0
+OVB.US,D,20230315,000000,20.78,20.8301,20.73,20.78,5360,0
+OVB.US,D,20230316,000000,20.85,20.85,20.72,20.7722,96113,0
+OVB.US,D,20230317,000000,20.89,21.0999,20.89,20.9168,20749,0
+OVB.US,D,20230320,000000,20.8272,20.93,20.6401,20.8335,2840,0
+OVB.US,D,20230321,000000,20.82,20.82,20.74,20.7953,3373,0
+OVB.US,D,20230322,000000,20.82,21.03,20.7741,20.9902,4151,0
+OVB.US,D,20230323,000000,20.9679,21.0357,20.95,21.0357,3172,0
+OVB.US,D,20230324,000000,21,21.07,21,21.0674,651,0
+OVB.US,D,20230327,000000,20.9484,20.9484,20.8591,20.8591,3179,0
+OVB.US,D,20230328,000000,20.86,20.86,20.8254,20.8254,312,0
+OVB.US,D,20230329,000000,20.8001,20.91,20.8001,20.8757,7193,0
+OVB.US,D,20230330,000000,20.88,20.9389,20.87,20.9273,3514,0
+OVB.US,D,20230331,000000,20.9756,21.0527,20.96,21.0527,1461,0
+OVB.US,D,20230403,000000,21.1255,21.16,21.1255,21.155,8494,0
+OVB.US,D,20230404,000000,21.1,21.1,20.9,20.9558,14326,0
+OVB.US,D,20230405,000000,21.02,21.06,20.98,21.0206,9778,0
+OVB.US,D,20230406,000000,21.04,21.1,20.99,20.99,91009,0
+OVB.US,D,20230410,000000,20.89,20.93,20.8501,20.895,5147,0
+OVB.US,D,20230411,000000,20.895,20.9088,20.85,20.8984,4475,0
+OVB.US,D,20230412,000000,20.96,20.96,20.87,20.925,8721,0
+OVB.US,D,20230413,000000,20.9449,20.95,20.89,20.9416,1950,0
+OVB.US,D,20230414,000000,20.9108,20.9108,20.845,20.845,903,0
+OVB.US,D,20230417,000000,20.83,20.83,20.7,20.74,14899,0
+OVB.US,D,20230418,000000,20.7,20.7823,20.68,20.73,3698,0
+OVB.US,D,20230419,000000,20.6,20.7499,20.6,20.7,79094,0
+OVB.US,D,20230420,000000,20.85,20.88,20.77,20.8152,16330,0
+OVB.US,D,20230421,000000,20.7873,20.83,20.7873,20.821,7117,0
+OVB.US,D,20230424,000000,20.88,20.91,20.8617,20.8901,1442,0
+OVB.US,D,20230425,000000,20.9655,20.99,20.9001,20.9451,2916,0
+OVB.US,D,20230426,000000,20.9,20.905,20.8295,20.8295,2707,0
+OVB.US,D,20230427,000000,20.8411,20.8701,20.8411,20.8701,1932,0
+OVB.US,D,20230428,000000,20.9799,20.99,20.94,20.9752,2581,0
+OVB.US,D,20230501,000000,20.83,20.849,20.76,20.775,5099,0
+OVB.US,D,20230502,000000,20.7901,20.98,20.7901,20.9515,19475,0
+OVB.US,D,20230503,000000,21.015,21.0299,20.97,20.9832,594,0
+OVB.US,D,20230504,000000,20.95,21.0596,20.94,20.98,19909,0
+OVB.US,D,20230505,000000,21.09,21.09,20.75,20.9649,47142,0
+OVB.US,D,20230508,000000,20.8418,20.9099,20.8418,20.8747,5248,0
+OVB.US,D,20230509,000000,20.84,20.87,20.8,20.8299,3698,0
+OVB.US,D,20230510,000000,20.97,20.97,20.8801,20.935,12916,0
+OVB.US,D,20230511,000000,20.23,21.115,20.12,21.0046,17495,0
+OVB.US,D,20230512,000000,20.98,21,20.88,20.9411,4525,0
+OVB.US,D,20230515,000000,20.89,20.89,20.71,20.845,1764,0
+OVB.US,D,20230516,000000,20.83,20.895,20.7899,20.7899,2799,0
+OVB.US,D,20230517,000000,20.85,20.85,20.775,20.775,3930,0
+OVB.US,D,20230518,000000,20.71,20.72,20.6,20.6949,1320,0
+OVB.US,D,20230519,000000,20.67,20.78,20.535,20.6446,7843,0
+OVB.US,D,20230522,000000,20.62,20.74,20.6,20.6647,7906,0
+OVB.US,D,20230523,000000,20.6,20.74,20.59,20.6451,6704,0
+OVB.US,D,20230524,000000,20.81,20.81,20.52,20.5656,7426,0
+OVB.US,D,20230525,000000,20.48,20.505,20.41,20.505,1632,0
+OVB.US,D,20230526,000000,20.4895,20.505,20.39,20.42,6065,0
+OVB.US,D,20230530,000000,20.99,20.99,20.52,20.652,7100,0
+OVB.US,D,20230531,000000,20.64,20.8199,20.59,20.72,12590,0
+OVB.US,D,20230601,000000,20.78,20.81,20.6901,20.8099,1196,0
+OVB.US,D,20230602,000000,20.68,20.87,20.6701,20.691,5885,0
+OVB.US,D,20230605,000000,20.82,20.855,20.65,20.7597,24733,0
+OVB.US,D,20230606,000000,20.74,20.74,20.74,20.74,278,0
+OVB.US,D,20230607,000000,20.725,20.755,20.54,20.6449,4302,0
+OVB.US,D,20230608,000000,20.8699,20.8699,20.63,20.75,3130,0
+OVB.US,D,20230609,000000,20.73,20.7398,20.72,20.7398,1640,0
+OVB.US,D,20230612,000000,20.7306,20.7943,20.6,20.74,2431,0
+OVB.US,D,20230613,000000,20.72,20.78,20.69,20.7594,3697,0
+OVB.US,D,20230614,000000,20.75,20.75,20.68,20.7248,10001,0
+OVB.US,D,20230615,000000,20.63,20.89,20.63,20.72,3099,0
+OVB.US,D,20230616,000000,20.805,20.805,20.764,20.8045,926,0
+OVB.US,D,20230620,000000,20.79,20.89,20.79,20.8448,2357,0
+OVB.US,D,20230621,000000,20.89,20.92,20.8607,20.8607,995,0
+OVB.US,D,20230622,000000,20.72,20.77,20.69,20.695,12878,0
+OVB.US,D,20230623,000000,20.92,20.92,20.72,20.81,3402,0
+OVB.US,D,20230626,000000,20.8428,20.93,20.7499,20.7499,3266,0
+OVB.US,D,20230627,000000,20.76,20.86,20.75,20.845,3643,0
+OVB.US,D,20230628,000000,20.7521,20.93,20.7521,20.87,6276,0
+OVB.US,D,20230629,000000,20.7925,20.795,20.655,20.6649,5097,0
+OVB.US,D,20230630,000000,20.7499,20.75,20.7,20.7245,15471,0
+OVB.US,D,20230703,000000,20.7499,20.75,20.6794,20.6794,909,0
+OVB.US,D,20230705,000000,20.43,20.43,20.4094,20.4094,1045,0
+OVB.US,D,20230706,000000,20.2,20.3599,20.125,20.25,97757,0
+OVB.US,D,20230707,000000,20.34,20.38,20.25,20.2528,9204,0
+OVB.US,D,20230710,000000,20.255,20.35,20.255,20.3218,2373,0
+OVB.US,D,20230711,000000,20.34,20.34,20.335,20.335,387,0
+OVB.US,D,20230712,000000,20.49,20.59,20.47,20.5837,3348,0
+OVB.US,D,20230713,000000,20.54,20.6509,20.54,20.6509,684,0
+OVB.US,D,20230714,000000,20.5201,20.585,20.52,20.585,629,0
+OVB.US,D,20230717,000000,20.52,20.675,20.52,20.61,786,0
+OVB.US,D,20230718,000000,20.68,20.7499,20.63,20.64,3713,0
+OVB.US,D,20230719,000000,20.66,20.7799,20.66,20.695,2625,0
+OVB.US,D,20230720,000000,20.54,20.595,20.5,20.5695,7476,0
+OVB.US,D,20230721,000000,20.57,20.61,20.57,20.5979,4387,0
+OVB.US,D,20230724,000000,20.55,20.62,20.53,20.5651,3576,0
+OVB.US,D,20230725,000000,20.5101,20.58,20.5101,20.54,4874,0
+OVB.US,D,20230726,000000,20.52,20.5968,20.52,20.5968,740,0
+OVB.US,D,20230727,000000,20.62,20.62,20.39,20.4252,22426,0
+OVB.US,D,20230728,000000,20.505,20.505,20.4978,20.4978,582,0
+OVB.US,D,20230731,000000,20.49,20.56,20.49,20.5097,8893,0
+OVB.US,D,20230801,000000,20.41,20.44,20.3601,20.41,7454,0
+OVB.US,D,20230802,000000,20.295,20.3799,20.28,20.3677,3885,0
+OVB.US,D,20230803,000000,20.23,20.2599,20.1513,20.1986,9583,0
+OVB.US,D,20230804,000000,20.26,20.38,20.26,20.3202,13212,0
+OVB.US,D,20230807,000000,20.3001,20.38,20.3001,20.3496,5001,0
+OVB.US,D,20230808,000000,20.4101,20.45,20.36,20.425,2079,0
+OVB.US,D,20230809,000000,20.4753,20.4799,20.4307,20.4307,10093,0
+OVB.US,D,20230810,000000,20.4101,20.4101,20.32,20.3381,1259,0
+OVB.US,D,20230811,000000,20.25,20.28,20.21,20.2401,8714,0
+OVB.US,D,20230814,000000,20.2053,20.25,20.2,20.2248,3837,0
+OVB.US,D,20230815,000000,20.15,20.25,20.14,20.145,8645,0
+OVB.US,D,20230816,000000,20.21,20.22,20.075,20.075,5545,0
+OVB.US,D,20230817,000000,20.03,20.065,19.965,20.0136,18955,0
+OVB.US,D,20230818,000000,20.06,20.0697,20.0305,20.0697,5009,0
+OVB.US,D,20230821,000000,19.98,20.04,19.9,19.91,17694,0
+OVB.US,D,20230822,000000,19.96,20.04,19.93,19.99,148514,0
+OVB.US,D,20230823,000000,20.115,20.22,20.11,20.195,3399,0
+OVB.US,D,20230824,000000,20.1799,20.1799,20.1174,20.1296,1351,0
+OVB.US,D,20230825,000000,20.0762,20.1355,20.0762,20.1355,3383,0
+OVB.US,D,20230828,000000,20.1662,20.195,20.13,20.195,3029,0
+OVB.US,D,20230829,000000,20.31,20.3359,20.29,20.3359,1500,0
+OVB.US,D,20230830,000000,20.32,20.39,20.28,20.33,9173,0
+OVB.US,D,20230831,000000,20.35,20.42,20.34,20.3817,6061,0
+OVB.US,D,20230901,000000,20.3599,20.3599,20.24,20.2834,54557,0
+OVB.US,D,20230905,000000,20.1401,20.175,20.13,20.165,43837,0
+OVB.US,D,20230906,000000,20.0905,20.14,20.05,20.115,13217,0
+OVB.US,D,20230907,000000,20.16,20.18,20.13,20.175,49863,0
+OVB.US,D,20230908,000000,20.2,20.2399,20.2,20.2197,4307,0
+OVB.US,D,20230911,000000,20.21,20.23,20.165,20.19,18384,0
+OVB.US,D,20230912,000000,20.149,20.2043,20.1301,20.1656,10110,0
+OVB.US,D,20230913,000000,20.2,20.26,20.18,20.204,5604,0
+OVB.US,D,20230914,000000,20.18,20.22,20.18,20.215,1690,0
+OVB.US,D,20230915,000000,20.2099,20.21,20.14,20.155,10740,0
+OVB.US,D,20230918,000000,20.145,20.1846,20.14,20.1846,15858,0
+OVB.US,D,20230919,000000,20.17,20.17,20.0901,20.1233,1196,0
+OVB.US,D,20230920,000000,20.17,20.17,20.0735,20.0735,20046,0
+OVB.US,D,20230921,000000,19.844,19.9099,19.81,19.842,2098,0
+OVB.US,D,20230922,000000,19.89,19.9078,19.89,19.9001,2556,0
+OVB.US,D,20230925,000000,19.82,19.82,19.71,19.7486,52389,0
+OVB.US,D,20230926,000000,19.61,19.6511,19.61,19.6511,182,0
+OVB.US,D,20230927,000000,19.6471,19.6471,19.5,19.577,22381,0
+OVB.US,D,20230928,000000,19.4811,19.6582,19.4811,19.6582,100,0
+OVB.US,D,20230929,000000,19.5907,19.6343,19.5801,19.6343,8655,0
+OVB.US,D,20231002,000000,19.54,19.54,19.4,19.4625,2865,0
+OVB.US,D,20231003,000000,19.06,19.1099,18.9921,18.9921,98934,0
+OVB.US,D,20231004,000000,19.0407,19.19,19.0407,19.1601,5672,0
+OVB.US,D,20231005,000000,19.16,19.16,19.115,19.1344,19897,0
+OVB.US,D,20231006,000000,18.985,19.1681,18.985,19.1681,2802,0
+OVB.US,D,20231009,000000,19.17,19.409,19.17,19.3797,6523,0
+OVB.US,D,20231010,000000,19.32,19.43,19.32,19.4042,2611,0
+OVB.US,D,20231011,000000,19.47,19.5106,19.42,19.5106,4250,0
+OVB.US,D,20231012,000000,19.3201,19.3201,19.27,19.3201,1223,0
+OVB.US,D,20231013,000000,19.34,19.3999,19.31,19.3644,9620,0
+OVB.US,D,20231016,000000,19.3101,19.38,19.29,19.3438,9878,0
+OVB.US,D,20231017,000000,19.1899,19.1938,19.17,19.1938,1501,0
+OVB.US,D,20231018,000000,19.135,19.135,19.0184,19.06,3179,0
+OVB.US,D,20231019,000000,19.12,19.12,18.8851,18.8851,1754,0
+OVB.US,D,20231020,000000,18.93,18.93,18.81,18.89,11008,0
+OVB.US,D,20231023,000000,18.94,18.94,18.84,18.8944,8878,0
+OVB.US,D,20231024,000000,18.93,18.9899,18.89,18.9899,2626,0
+OVB.US,D,20231025,000000,18.8,18.81,18.69,18.7423,3811,0
+OVB.US,D,20231026,000000,18.71,18.82,18.7,18.7823,20987,0
+OVB.US,D,20231027,000000,18.79,18.79,18.71,18.7696,7274,0
+OVB.US,D,20231030,000000,18.7,18.7727,18.7,18.7535,691,0
+OVB.US,D,20231031,000000,18.7804,18.7911,18.74,18.78,10829,0
+OVB.US,D,20231101,000000,18.76,19.05,18.76,18.97,9106,0
+OVB.US,D,20231102,000000,19.21,19.252,19.16,19.252,4304,0
+OVB.US,D,20231103,000000,19.445,19.48,19.38,19.4449,3047,0
+OVB.US,D,20231106,000000,19.33,19.39,19.2901,19.357,29952,0
+OVB.US,D,20231107,000000,19.44,19.46,19.42,19.46,2541,0
+OVB.US,D,20231108,000000,19.48,19.53,19.47,19.53,12281,0
+OVB.US,D,20231109,000000,19.49,19.49,19.3,19.3,1279,0
+OVB.US,D,20231110,000000,19.43,19.47,19.39,19.445,45237,0
+OVB.US,D,20231113,000000,19.4,19.4888,19.3765,19.4516,7483,0
+OVB.US,D,20231114,000000,19.69,19.75,19.66,19.737,6910,0
+OVB.US,D,20231115,000000,19.61,19.68,19.59,19.63,2317,0
+OVB.US,D,20231116,000000,19.72,19.78,19.68,19.725,35184,0
+OVB.US,D,20231117,000000,19.74,19.816,19.69,19.77,8315,0
+OVB.US,D,20231120,000000,19.77,19.81,19.77,19.8082,5395,0
+OVB.US,D,20231121,000000,19.67,19.92,19.67,19.71,63754,0
+OVB.US,D,20231122,000000,19.8,19.94,19.8,19.82,2692,0
+OVB.US,D,20231124,000000,19.74,19.74,19.7,19.74,2655,0
+OVB.US,D,20231127,000000,19.83,19.9201,19.83,19.9201,3064,0
+OVB.US,D,20231128,000000,19.88,19.9769,19.88,19.9769,39489,0
+OVB.US,D,20231129,000000,20,20.1023,20,20.1,19633,0
+OVB.US,D,20231130,000000,20.0008,20.0462,19.97,20.0423,6101,0
+OVB.US,D,20231201,000000,19.9,20.27,19.9,20.2435,129559,0
+OVB.US,D,20231204,000000,20.14,20.166,20.07,20.166,18345,0
+OVB.US,D,20231205,000000,20.27,20.34,20.21,20.2945,23758,0
+OVB.US,D,20231206,000000,20.3401,20.38,20.33,20.34,3321,0
+OVB.US,D,20231207,000000,20.3701,20.41,20.37,20.3948,691,0
+OVB.US,D,20231208,000000,20.27,20.34,20.211,20.34,4551,0
+OVB.US,D,20231211,000000,20.26,20.31,20.2201,20.31,12058,0
+OVB.US,D,20231212,000000,20.33,20.41,20.33,20.3708,1660,0
+OVB.US,D,20231213,000000,20.47,20.646,20.47,20.6443,4269,0
+OVB.US,D,20231214,000000,20.7,20.81,20.7,20.7953,4394,0
+OVB.US,D,20231215,000000,20.81,20.81,20.69,20.7702,6325,0
+OVB.US,D,20231218,000000,20.7104,20.725,20.68,20.725,11937,0
+OVB.US,D,20231219,000000,20.7589,20.7899,20.74,20.755,3845,0
+OVB.US,D,20231220,000000,20.53,20.82,20.53,20.76,17764,0
+OVB.US,D,20231221,000000,20.79,20.84,20.74,20.75,15529,0
+OVB.US,D,20231222,000000,20.8236,20.86,20.75,20.7659,8016,0
+OVB.US,D,20231226,000000,20.815,20.88,20.78,20.84,28837,0
+OVB.US,D,20231227,000000,20.675,20.6975,20.675,20.6788,913,0
+OVB.US,D,20231228,000000,20.6621,20.6621,20.64,20.64,742,0
+OVB.US,D,20231229,000000,20.39,20.66,20.39,20.57,25263,0
+OVB.US,D,20240102,000000,20.53,20.53,20.4,20.4709,20576,0
+OVB.US,D,20240103,000000,20.33,20.47,20.31,20.36,19718,0
+OVB.US,D,20240104,000000,20.3,20.37,20.285,20.285,4821,0
+OVB.US,D,20240105,000000,20.325,20.34,20.195,20.2025,33801,0
+OVB.US,D,20240108,000000,20.426,20.4496,20.4201,20.4496,1779,0
+OVB.US,D,20240109,000000,20.425,20.4682,20.425,20.4682,5127,0
+OVB.US,D,20240110,000000,20.5102,20.52,20.45,20.475,2769,0
+OVB.US,D,20240111,000000,20.42,20.62,20.42,20.595,2162,0
+OVB.US,D,20240112,000000,20.66,20.66,20.5712,20.6445,11600,0
+OVB.US,D,20240116,000000,20.53,20.53,20.44,20.44,4365,0
+OVB.US,D,20240117,000000,20.32,20.42,20.3012,20.4171,9567,0
+OVB.US,D,20240118,000000,20.4,20.47,20.365,20.4654,6194,0
+OVB.US,D,20240119,000000,20.38,20.52,20.38,20.5153,2392,0
+OVB.US,D,20240122,000000,20.5345,20.56,20.48,20.5562,6841,0
+OVB.US,D,20240123,000000,20.5019,20.54,20.44,20.54,3539,0
+OVB.US,D,20240124,000000,20.58,20.58,20.4675,20.4675,25672,0
+OVB.US,D,20240125,000000,20.55,20.58,20.51,20.5131,6515,0
+OVB.US,D,20240126,000000,20.54,20.58,20.5,20.5,16826,0
+OVB.US,D,20240129,000000,20.55,20.68,20.55,20.6415,2166,0
+OVB.US,D,20240130,000000,20.5901,20.7,20.5901,20.6428,5507,0
+OVB.US,D,20240131,000000,20.71,20.72,20.6776,20.6776,3565,0
+OVB.US,D,20240201,000000,20.83,20.8999,20.8101,20.8557,49392,0
+OVB.US,D,20240202,000000,20.75,20.75,20.66,20.7295,5431,0
+OVB.US,D,20240205,000000,20.55,20.58,20.52,20.55,17054,0
+OVB.US,D,20240206,000000,20.54,20.69,20.54,20.6142,5138,0
+OVB.US,D,20240207,000000,20.68,20.7,20.65,20.687,19467,0
+OVB.US,D,20240208,000000,20.58,20.65,20.56,20.56,16414,0
+OVB.US,D,20240209,000000,20.62,20.64,20.56,20.64,8248,0
+OVB.US,D,20240212,000000,20.58,20.65,20.58,20.6462,7239,0
+OVB.US,D,20240213,000000,20.4139,20.4139,20.33,20.3521,886,0
+OVB.US,D,20240214,000000,20.49,20.5594,20.4361,20.5376,139223,0
+OVB.US,D,20240215,000000,21.59,21.59,20.495,20.61,74675,0
+OVB.US,D,20240216,000000,20.4784,20.53,20.46,20.49,25873,0
+OVB.US,D,20240220,000000,20.475,20.53,20.39,20.4663,229213,0
+OVB.US,D,20240221,000000,20.41,20.4101,20.34,20.405,5919,0
+OVB.US,D,20240222,000000,20.53,20.53,20.4604,20.5,817,0
+OVB.US,D,20240223,000000,20.55,20.605,20.55,20.605,2516,0
+OVB.US,D,20240226,000000,20.5768,20.5768,20.4699,20.5669,20681,0
+OVB.US,D,20240227,000000,20.52,20.55,20.4609,20.49,90438,0
+OVB.US,D,20240228,000000,20.56,20.59,20.51,20.5858,7354,0
+OVB.US,D,20240229,000000,20.63,20.66,20.6145,20.6245,10806,0
+OVB.US,D,20240301,000000,20.67,20.79,20.6697,20.79,5375,0
+OVB.US,D,20240304,000000,20.7,20.73,20.69,20.7065,8387,0
+OVB.US,D,20240305,000000,20.79,20.79,20.71,20.7548,4683,0
+OVB.US,D,20240306,000000,20.78,20.86,20.78,20.8499,3156,0
+OVB.US,D,20240307,000000,20.875,20.91,20.875,20.88,1339,0
+OVB.US,D,20240308,000000,20.94,20.979,20.87,20.895,12313,0
+OVB.US,D,20240311,000000,20.92,20.92,20.85,20.92,1127,0
+OVB.US,D,20240312,000000,20.8101,20.9,20.8101,20.8785,3249,0
+OVB.US,D,20240313,000000,20.855,20.855,20.835,20.835,334,0
+OVB.US,D,20240314,000000,20.79,20.8,20.695,20.695,5417,0
+OVB.US,D,20240315,000000,20.63,20.72,20.61,20.643,106143,0
+OVB.US,D,20240318,000000,20.7,20.7,20.6519,20.69,2569,0
+OVB.US,D,20240319,000000,20.7,20.74,20.6601,20.7329,12288,0
+OVB.US,D,20240320,000000,20.74,20.82,20.735,20.75,7267,0
+OVB.US,D,20240321,000000,20.83,20.8399,20.77,20.7727,4826,0
+OVB.US,D,20240322,000000,20.85,20.9,20.84,20.8694,7163,0
+OVB.US,D,20240325,000000,20.83,20.86,20.79,20.7923,2915,0
+OVB.US,D,20240326,000000,20.82,20.86,20.81,20.8419,12249,0
+OVB.US,D,20240327,000000,20.885,20.91,20.88,20.9038,1846,0
+OVB.US,D,20240328,000000,20.95,20.97,20.9,20.9,2373,0
+OVB.US,D,20240401,000000,20.84,20.84,20.75,20.78,6602,0
+OVB.US,D,20240402,000000,20.68,20.7467,20.62,20.7351,10921,0
+OVB.US,D,20240403,000000,20.59,20.59,20.3813,20.4603,19742,0
+OVB.US,D,20240404,000000,20.57,20.57,20.3945,20.3945,29150,0
+OVB.US,D,20240405,000000,20.43,20.51,20.38,20.435,19290,0
+OVB.US,D,20240408,000000,20.4008,20.4008,20.3814,20.4002,713,0
+OVB.US,D,20240409,000000,20.42,20.46,20.38,20.4513,19837,0
+OVB.US,D,20240410,000000,20.23,20.27,20.15,20.1735,15628,0
+OVB.US,D,20240411,000000,20.16,20.21,20.125,20.21,2846,0
+OVB.US,D,20240412,000000,20.245,20.245,20.2,20.2,4018,0
+OVB.US,D,20240415,000000,20.0117,20.03,19.955,19.955,1810,0
+OVB.US,D,20240416,000000,19.835,19.93,19.835,19.86,9858,0
+OVB.US,D,20240417,000000,19.87,19.94,19.87,19.895,7485,0
+OVB.US,D,20240418,000000,19.91,19.91,19.86,19.86,4523,0
+OVB.US,D,20240419,000000,19.825,19.88,19.78,19.81,48116,0
+OVB.US,D,20240422,000000,19.815,19.9,19.815,19.846,1898,0
+OVB.US,D,20240423,000000,19.66,19.98,19.66,19.86,66957,0
+OVB.US,D,20240424,000000,19.885,19.9173,19.82,19.9173,20096,0
+OVB.US,D,20240425,000000,19.7899,19.7899,19.7523,19.7523,1066,0
+OVB.US,D,20240426,000000,19.9201,19.95,19.91,19.935,11563,0
+OVB.US,D,20240429,000000,19.9,19.98,19.9,19.9611,6007,0
+OVB.US,D,20240430,000000,19.96,19.99,19.83,19.87,21309,0
+OVB.US,D,20240501,000000,19.84,19.8799,19.77,19.83,271848,0
+OVB.US,D,20240502,000000,19.84,20.0399,19.84,19.9557,39219,0
+OVB.US,D,20240503,000000,20.075,20.1142,20.06,20.1142,5203,0
+OVB.US,D,20240506,000000,20.18,20.22,20.12,20.185,15475,0
+OVB.US,D,20240507,000000,20.3056,20.3056,20.24,20.2454,1236,0
+OVB.US,D,20240508,000000,20.19,20.21,20.155,20.16,42157,0
+OVB.US,D,20240509,000000,20.255,20.255,20.22,20.22,712,0
+OVB.US,D,20240510,000000,20.2,20.2456,20.2,20.2456,624,0
+OVB.US,D,20240513,000000,20.27,20.27,20.2114,20.24,740,0
+OVB.US,D,20240514,000000,20.2933,20.4086,20.2933,20.34,8305,0
+OVB.US,D,20240515,000000,20.473,20.57,20.4,20.5019,9067,0
+OVB.US,D,20240516,000000,20.6193,20.6193,20.46,20.47,13364,0
+OVB.US,D,20240517,000000,20.48,20.5,20.47,20.488,513,0
+OVB.US,D,20240520,000000,20.38,20.42,20.3518,20.4101,4938,0
+OVB.US,D,20240521,000000,20.5,20.51,20.39,20.4688,4413,0
+OVB.US,D,20240522,000000,20.53,20.53,20.4246,20.4246,13698,0
+OVB.US,D,20240523,000000,20.35,20.3999,20.2855,20.3298,4400,0
+OVB.US,D,20240524,000000,20.38,20.4799,20.38,20.4165,7829,0
+OVB.US,D,20240528,000000,20.48,20.48,20.29,20.325,8429,0
+OVB.US,D,20240529,000000,20.24,20.2639,20.2199,20.245,2316,0
+OVB.US,D,20240530,000000,20.31,20.329,20.2748,20.2748,1595,0
+OVB.US,D,20240531,000000,20.35,20.4,20.24,20.3915,19411,0
+OVB.US,D,20240603,000000,20.5,20.81,20.43,20.75,188676,0
+OVB.US,D,20240604,000000,20.63,20.63,20.5,20.55,62112,0
+OVB.US,D,20240605,000000,20.624,20.6846,20.624,20.6846,4221,0
+OVB.US,D,20240606,000000,20.7493,20.7493,20.6379,20.6849,7704,0
+OVB.US,D,20240607,000000,20.4803,20.56,20.4803,20.5448,4521,0
+OVB.US,D,20240610,000000,20.495,20.56,20.4401,20.4951,11690,0
+OVB.US,D,20240611,000000,20.56,20.63,20.48,20.585,8599,0
+OVB.US,D,20240612,000000,20.77,20.785,20.6768,20.6768,8483,0
+OVB.US,D,20240613,000000,20.81,20.84,20.755,20.7836,3898,0
+OVB.US,D,20240614,000000,20.85,20.85,20.75,20.7999,548,0
+OVB.US,D,20240617,000000,20.8083,20.82,20.69,20.755,11253,0
+OVB.US,D,20240618,000000,20.8,20.94,20.7501,20.94,8013,0
+OVB.US,D,20240620,000000,20.99,20.99,20.7001,20.85,5956,0
+OVB.US,D,20240621,000000,20.7301,20.84,20.7204,20.78,15253,0
+OVB.US,D,20240624,000000,20.75,20.86,20.74,20.79,1793,0
+OVB.US,D,20240625,000000,20.8,20.805,20.7,20.8,30376,0
+OVB.US,D,20240626,000000,20.79,20.79,20.7,20.725,4233,0
+OVB.US,D,20240627,000000,20.78,20.85,20.73,20.77,3496,0
+OVB.US,D,20240628,000000,20.775,20.82,20.6601,20.6877,31252,0
+OVB.US,D,20240701,000000,20.5375,20.66,20.4804,20.66,11489,0
+OVB.US,D,20240702,000000,20.6558,20.73,20.5501,20.675,15508,0
+OVB.US,D,20240703,000000,20.5,20.56,20.39,20.43,3451,0
+OVB.US,D,20240705,000000,20.66,20.7,20.59,20.645,8157,0
+OVB.US,D,20240708,000000,20.69,20.69,20.54,20.6249,983,0
+OVB.US,D,20240709,000000,20.69,20.7299,20.6,20.6734,4610,0
+OVB.US,D,20240710,000000,20.63,20.75,20.51,20.71,23347,0
+OVB.US,D,20240711,000000,20.88,20.88,20.8,20.805,3318,0
+OVB.US,D,20240712,000000,20.89,20.89,20.8008,20.8758,966,0
+OVB.US,D,20240715,000000,20.88,20.88,20.77,20.805,6902,0
+OVB.US,D,20240716,000000,20.8121,20.92,20.81,20.895,38100,0
+OVB.US,D,20240717,000000,20.87,20.92,20.82,20.92,3779,0
+OVB.US,D,20240718,000000,20.82,20.82,20.74,20.7791,3207,0
+OVB.US,D,20240719,000000,20.69,20.7101,20.69,20.7101,222,0
+OVB.US,D,20240722,000000,20.8399,20.8399,20.69,20.7401,4748,0
+OVB.US,D,20240723,000000,20.77,20.77,20.68,20.7251,2712,0
+OVB.US,D,20240724,000000,20.728,20.728,20.579,20.579,9142,0
+OVB.US,D,20240725,000000,20.6,20.6499,20.58,20.5938,3189,0
+OVB.US,D,20240726,000000,20.68,20.73,20.68,20.6888,4126,0
+OVB.US,D,20240729,000000,20.725,20.725,20.68,20.72,7761,0
+OVB.US,D,20240730,000000,20.7499,20.7499,20.7,20.7318,5937,0
+OVB.US,D,20240731,000000,20.85,20.88,20.7862,20.88,5742,0
+OVB.US,D,20240801,000000,21.0015,21.0015,20.86,20.9201,19110,0
+OVB.US,D,20240802,000000,21.1,21.104,21.064,21.104,1175,0
+OVB.US,D,20240805,000000,20.9201,21.16,20.82,21.0457,10499,0
+OVB.US,D,20240806,000000,20.98,20.99,20.944,20.944,2817,0
+OVB.US,D,20240807,000000,20.96,20.96,20.845,20.9,4107,0
+OVB.US,D,20240808,000000,20.87,20.9,20.8001,20.85,3332,0
+OVB.US,D,20240809,000000,20.935,20.98,20.93,20.934,3544,0
+OVB.US,D,20240812,000000,21,21,20.9712,20.9712,2009,0
+OVB.US,D,20240813,000000,21.1,21.1021,21.065,21.1021,2126,0
+OVB.US,D,20240814,000000,21.19,21.19,21.17,21.1749,1037,0
+OVB.US,D,20240815,000000,21.24,21.24,21.09,21.17,6054,0
+OVB.US,D,20240816,000000,21.2,21.2,21.17,21.17,294,0
+OVB.US,D,20240819,000000,21.23,21.27,21.215,21.215,4230,0
+OVB.US,D,20240820,000000,21.13,21.3,21.13,21.2664,7380,0
+OVB.US,D,20240821,000000,21.27,21.37,21.27,21.3297,6277,0
+OVB.US,D,20240822,000000,21.3,21.3,21.18,21.18,2660,0
+OVB.US,D,20240823,000000,21.36,21.38,21.3,21.3498,4827,0
+OVB.US,D,20240826,000000,21.4,21.4,21.3387,21.3387,4862,0
+OVB.US,D,20240827,000000,21.24,21.38,21.24,21.34,8718,0
+OVB.US,D,20240828,000000,21.38,21.39,21.28,21.3052,7273,0
+OVB.US,D,20240829,000000,21.33,21.35,21.28,21.3018,1660,0
+OVB.US,D,20240830,000000,21.31,21.31,21.244,21.2771,627,0
+OVB.US,D,20240903,000000,21.325,21.36,20.8616,20.8616,2919,0
+OVB.US,D,20240904,000000,21.25,21.41,21.25,21.3851,5529,0
+OVB.US,D,20240905,000000,21.6,21.6,21.385,21.46,6038,0
+OVB.US,D,20240906,000000,21.39,21.49,21.39,21.41,1579,0
+OVB.US,D,20240909,000000,21.4399,21.47,21.405,21.46,16155,0
+OVB.US,D,20240910,000000,21.51,21.54,21.4672,21.495,1034,0
+OVB.US,D,20240911,000000,21.485,21.5161,21.44,21.5161,2225,0
+OVB.US,D,20240912,000000,21.54,21.58,21.52,21.53,3791,0
+OVB.US,D,20240913,000000,21.62,21.64,21.62,21.63,8347,0
+OVB.US,D,20240916,000000,21.41,21.69,21.41,21.69,9225,0
+OVB.US,D,20240917,000000,21.63,21.69,21.6201,21.6449,26194,0
+OVB.US,D,20240918,000000,21.64,21.64,21.5522,21.5522,431,0
+OVB.US,D,20240919,000000,21.5848,21.63,21.5848,21.5964,3882,0
+OVB.US,D,20240920,000000,21.53,21.64,21.53,21.6183,19444,0
+OVB.US,D,20240923,000000,21.52,21.62,21.52,21.59,41771,0
+OVB.US,D,20240924,000000,21.6,21.6499,21.56,21.6186,33065,0
+OVB.US,D,20240925,000000,21.55,21.6,21.52,21.5461,14887,0
+OVB.US,D,20240926,000000,21.52,21.6,21.52,21.5502,21986,0
+OVB.US,D,20240927,000000,21.6102,21.6102,21.6102,21.6102,57,0
+OVB.US,D,20240930,000000,21.61,21.82,21.5474,21.5706,19576,0
+OVB.US,D,20241001,000000,21.615,21.65,21.59,21.6163,1805,0
+OVB.US,D,20241002,000000,21.6899,21.6899,21.575,21.5823,1860,0
+OVB.US,D,20241003,000000,21.24,21.24,21.215,21.215,2359,0
+OVB.US,D,20241004,000000,21.14,21.14,21.05,21.08,14705,0
+OVB.US,D,20241007,000000,21.05,21.05,20.9896,20.9896,369,0
+OVB.US,D,20241008,000000,20.95,21.08,20.95,21.05,185623,0
+OVB.US,D,20241009,000000,21.07,21.07,21.0144,21.05,9503,0
+OVB.US,D,20241010,000000,20.9701,21.04,20.9701,21.01,3898,0
+OVB.US,D,20241011,000000,21.05,21.07,21.0001,21.0293,16803,0
+OVB.US,D,20241014,000000,20.94,21.05,20.93,21.05,4247,0
+OVB.US,D,20241015,000000,21.1,21.11,21.06,21.0847,42199,0
+OVB.US,D,20241016,000000,21.22,21.22,21.13,21.16,6652,0
+OVB.US,D,20241017,000000,21.08,21.0899,21.0254,21.0326,23931,0
+OVB.US,D,20241018,000000,21.058,21.1,21.058,21.0796,7430,0
+OVB.US,D,20241021,000000,20.94,20.94,20.8971,20.9096,2372,0
+OVB.US,D,20241022,000000,20.9,20.9199,20.9,20.9103,994,0
+OVB.US,D,20241023,000000,20.8,20.8,20.7567,20.7907,6323,0
+OVB.US,D,20241024,000000,20.81,20.8899,20.81,20.83,4489,0
+OVB.US,D,20241025,000000,20.9021,20.9021,20.7701,20.7701,5684,0
+OVB.US,D,20241028,000000,20.76,20.81,20.75,20.7563,10177,0
+OVB.US,D,20241029,000000,20.71,20.79,20.71,20.7739,3815,0
+OVB.US,D,20241030,000000,20.77,20.86,20.73,20.7505,6391,0
+OVB.US,D,20241031,000000,20.6974,20.6974,20.6499,20.657,3505,0
+OVB.US,D,20241101,000000,20.6594,20.6594,20.5563,20.5563,2717,0
+OVB.US,D,20241104,000000,20.66,20.66,20.6158,20.6158,1102,0
+OVB.US,D,20241105,000000,20.645,20.7311,20.645,20.7311,5309,0
+OVB.US,D,20241106,000000,20.67,20.71,20.67,20.7,2275,0
+OVB.US,D,20241107,000000,20.8113,20.8405,20.8,20.8405,7137,0
+OVB.US,D,20241108,000000,20.93,20.93,20.84,20.8802,15429,0
+OVB.US,D,20241111,000000,20.85,20.86,20.8402,20.8402,976,0
+OVB.US,D,20241112,000000,20.77,20.7704,20.715,20.7206,3984,0
+OVB.US,D,20241113,000000,20.76,20.77,20.7199,20.7399,15100,0
+OVB.US,D,20241114,000000,20.7395,20.74,20.669,20.669,3014,0
+OVB.US,D,20241115,000000,20.55,20.61,20.55,20.606,3416,0
+OVB.US,D,20241118,000000,20.6,20.64,20.59,20.6156,7429,0
+OVB.US,D,20241119,000000,20.6797,20.6802,20.66,20.6802,20318,0
+OVB.US,D,20241120,000000,20.62,20.6273,20.6001,20.6273,1639,0
+OVB.US,D,20241121,000000,20.68,20.68,20.65,20.6653,707,0
+OVB.US,D,20241122,000000,20.66,20.72,20.66,20.7148,14981,0
+OVB.US,D,20241125,000000,20.9,20.92,20.82,20.9057,8350,0
+OVB.US,D,20241126,000000,20.83,20.8916,20.83,20.8916,1638,0
+OVB.US,D,20241127,000000,20.922,21,20.78,20.9455,8325,0
+OVB.US,D,20241129,000000,21.06,21.07,21.0494,21.0524,538,0
+OVB.US,D,20241202,000000,21.03,21.09,21.03,21.067,5563,0
+OVB.US,D,20241203,000000,21.0693,21.0884,21.01,21.045,5698,0
+OVB.US,D,20241204,000000,21.0388,21.15,21.0388,21.115,25701,0
+OVB.US,D,20241205,000000,21.1199,21.1245,21.1199,21.1245,3401,0
+OVB.US,D,20241206,000000,21.22,21.22,21.12,21.1856,32574,0
+OVB.US,D,20241209,000000,21.15,21.15,21.11,21.12,8099,0
+OVB.US,D,20241210,000000,21.06,21.07,21.0359,21.05,7538,0
+OVB.US,D,20241211,000000,21.09,21.09,21.04,21.04,10197,0
+OVB.US,D,20241212,000000,20.97,20.9801,20.84,20.9168,25737,0
+OVB.US,D,20241213,000000,21,21,20.79,20.79,10549,0
+OVB.US,D,20241216,000000,20.8301,21.23,20.8301,20.8543,23884,0
+OVB.US,D,20241217,000000,20.815,21.34,20.81,20.8204,11656,0
+OVB.US,D,20241218,000000,20.845,21.16,20.5972,20.5972,5697,0
+OVB.US,D,20241219,000000,20.52,20.545,20.5101,20.5416,1656,0
+OVB.US,D,20241220,000000,20.64,20.64,20.5803,20.5803,2952,0
+OVB.US,D,20241223,000000,20.5499,20.58,20.535,20.5499,21187,0
+OVB.US,D,20241224,000000,20.205,20.2632,20.2001,20.2632,1257,0
+OVB.US,D,20241226,000000,20.23,20.31,20.22,20.2927,14307,0
+OVB.US,D,20241227,000000,20.28,20.28,20.2,20.21,8066,0
+OVB.US,D,20241230,000000,20.2585,20.3,20.2585,20.3,12414,0
+OVB.US,D,20241231,000000,20.29,20.29,20.21,20.222,4845,0
+OVB.US,D,20250102,000000,20.24,20.27,20.15,20.2,391447,0
+OVB.US,D,20250103,000000,20.19,20.24,20.19,20.1999,6834,0
+OVB.US,D,20250106,000000,20.22,20.28,20.1951,20.25,1730,0
+OVB.US,D,20250107,000000,20.15,20.21,20.07,20.11,30853,0
+OVB.US,D,20250108,000000,20.05,20.48,20.05,20.1352,15377,0
+OVB.US,D,20250110,000000,20.01,20.01,19.9608,19.9775,3127,0
+OVB.US,D,20250113,000000,19.9386,19.9394,19.91,19.9394,2377,0
+OVB.US,D,20250114,000000,19.9319,19.9502,19.93,19.9502,717,0
+OVB.US,D,20250115,000000,20.21,20.21,20.13,20.182,66643,0
+OVB.US,D,20250116,000000,20.2,20.25,20.2,20.2186,8405,0
+OVB.US,D,20250117,000000,20.29,20.29,20.285,20.2858,603,0
+OVB.US,D,20250121,000000,20.35,20.38,20.35,20.3794,5040,0
+OVB.US,D,20250122,000000,20.39,20.39,20.34,20.38,11443,0
+OVB.US,D,20250123,000000,20.33,20.349,20.32,20.3448,17601,0
+OVB.US,D,20250124,000000,20.36,20.4,20.3374,20.3743,29529,0
+OVB.US,D,20250127,000000,20.34,20.3889,20.34,20.3889,2691,0
+OVB.US,D,20250128,000000,20.38,20.4476,20.3799,20.4476,7302,0
+OVB.US,D,20250129,000000,20.4326,20.4326,20.38,20.38,6991,0
+OVB.US,D,20250130,000000,20.48,20.5,20.41,20.4799,3866,0
+OVB.US,D,20250131,000000,20.53,20.53,20.34,20.38,4896,0
+OVB.US,D,20250203,000000,20.38,20.4543,20.36,20.4543,8911,0
+OVB.US,D,20250204,000000,20.47,20.525,20.431,20.52,5678,0
+OVB.US,D,20250205,000000,20.63,20.6899,20.58,20.6453,11393,0
+OVB.US,D,20250206,000000,20.645,20.68,20.5916,20.645,1374,0
+OVB.US,D,20250207,000000,20.52,20.62,20.51,20.62,12435,0
+OVB.US,D,20250210,000000,20.63,20.6473,20.52,20.52,2660,0
+OVB.US,D,20250211,000000,20.482,20.589,20.29,20.54,13601,0
+OVB.US,D,20250212,000000,20.36,20.47,20.35,20.4444,31746,0
+OVB.US,D,20250213,000000,20.55,20.74,20.5,20.5634,11121,0
+OVB.US,D,20250214,000000,20.71,20.85,20.59,20.59,7132,0
+OVB.US,D,20250218,000000,20.615,20.65,20.5563,20.58,12127,0
+OVB.US,D,20250219,000000,20.51,20.62,20.51,20.6,11845,0
+OVB.US,D,20250220,000000,20.5908,20.6395,20.55,20.615,5416,0
+OVB.US,D,20250221,000000,20.62,20.7,20.5801,20.59,4373,0
+OVB.US,D,20250224,000000,20.71,20.71,20.59,20.6645,1423,0
+OVB.US,D,20250225,000000,20.81,20.81,20.67,20.7454,5683,0
+OVB.US,D,20250226,000000,20.77,20.7874,20.74,20.7874,1429,0
+OVB.US,D,20250227,000000,20.78,20.78,20.66,20.7217,5865,0
+OVB.US,D,20250228,000000,20.81,20.8427,20.7435,20.8427,564,0
+OVB.US,D,20250303,000000,20.8,21.05,20.78,20.8156,303324,0
+OVB.US,D,20250304,000000,20.8,20.84,20.75,20.75,22897,0
+OVB.US,D,20250305,000000,20.73,20.7388,20.64,20.6748,9220,0
+OVB.US,D,20250306,000000,20.65,20.66,20.58,20.625,36457,0
+OVB.US,D,20250307,000000,20.65,20.675,20.57,20.6001,13861,0
+OVB.US,D,20250310,000000,20.645,20.645,20.6014,20.6151,1597,0
+OVB.US,D,20250311,000000,20.6061,20.64,20.51,20.51,14759,0
+OVB.US,D,20250312,000000,20.39,20.48,20.38,20.38,4273,0
+OVB.US,D,20250313,000000,20.42,20.4582,20.36,20.4401,11014,0
+OVB.US,D,20250314,000000,20.4101,20.4696,20.4101,20.4553,1615,0
+OVB.US,D,20250317,000000,20.49,20.5567,20.49,20.535,1365,0
+OVB.US,D,20250318,000000,20.44,20.5,20.44,20.5,2912,0
+OVB.US,D,20250319,000000,20.51,20.6495,20.5,20.595,5711,0
+OVB.US,D,20250320,000000,20.64,20.6599,20.58,20.62,8381,0
+OVB.US,D,20250321,000000,20.52,20.5557,20.52,20.5557,1391,0
+OVB.US,D,20250324,000000,20.57,20.72,20.56,20.63,7251,0
+OVB.US,D,20250325,000000,20.5903,20.68,20.59,20.6344,11160,0
+OVB.US,D,20250326,000000,20.54,20.5495,20.48,20.5148,11889,0
+OVB.US,D,20250327,000000,20.535,20.535,20.45,20.4794,4122,0
+OVB.US,D,20250328,000000,20.45,20.47,20.36,20.47,11522,0
+OVB.US,D,20250331,000000,20.42,20.4906,20.3401,20.4906,5943,0
+OVB.US,D,20250401,000000,20.58,20.59,20.51,20.5599,27780,0
+OVB.US,D,20250402,000000,20.59,20.59,20.4795,20.5712,3833,0
+OVB.US,D,20250403,000000,20.285,20.42,20.2,20.2443,40799,0
+OVB.US,D,20250404,000000,20.1,20.41,20.1,20.21,24743,0
+OVB.US,D,20250407,000000,19.9,20.1599,19.9,19.9384,17501,0
+OVB.US,D,20250408,000000,19.9411,19.9904,19.76,19.795,20997,0
+OVB.US,D,20250409,000000,19.64,20.0007,19.55,20.0007,5944,0
+OVB.US,D,20250410,000000,19.88,19.9099,19.7408,19.7716,3730,0
+OVB.US,D,20250411,000000,19.5201,19.7525,19.5201,19.7525,11878,0
+OVB.US,D,20250414,000000,19.73,20.027,19.63,19.87,64032,0
+OVB.US,D,20250415,000000,19.895,19.99,19.87,19.905,33088,0
+OVB.US,D,20250416,000000,19.8731,19.93,19.8731,19.9138,177150,0
+OVB.US,D,20250417,000000,19.94,19.96,19.8601,19.895,55756,0
+OVB.US,D,20250421,000000,19.89,19.89,19.65,19.735,15705,0
+OVB.US,D,20250422,000000,19.81,19.86,19.81,19.825,4268,0
+OVB.US,D,20250423,000000,20.05,20.05,19.895,19.9,938,0
+OVB.US,D,20250424,000000,20,20.06,19.86,20,21495,0
+OVB.US,D,20250425,000000,20.09,20.13,20.05,20.1049,16252,0
+OVB.US,D,20250428,000000,20.07,20.23,20.07,20.1664,2633,0
+OVB.US,D,20250429,000000,20.1515,20.25,20.1515,20.2149,5227,0
+OVB.US,D,20250430,000000,20.27,20.27,20.15,20.2053,1404,0
+OVB.US,D,20250501,000000,20.19,20.21,20.13,20.18,7916,0
+OVB.US,D,20250502,000000,20.06,20.16,20.04,20.065,3667,0
+OVB.US,D,20250505,000000,20.12,20.12,19.995,20.037,69284,0
+OVB.US,D,20250506,000000,20.03,20.11,19.9908,20.085,11567,0
+OVB.US,D,20250507,000000,20.12,20.12,20.07,20.08,10229,0
+OVB.US,D,20250508,000000,20.06,20.08,20.0047,20.0047,760,0
+OVB.US,D,20250509,000000,20.0399,20.0399,20.0399,20.0399,262,0
+OVB.US,D,20250512,000000,20.07,20.21,19.96,19.96,6547,0
+OVB.US,D,20250513,000000,19.98,19.99,19.93,19.9507,48254,0
+OVB.US,D,20250514,000000,19.95,19.97,19.89,19.915,7407,0
+OVB.US,D,20250515,000000,19.9301,20.0599,19.9301,20,20951,0
+OVB.US,D,20250516,000000,20.067,20.067,20.0598,20.0598,1798,0
+OVB.US,D,20250519,000000,20.02,20.07,19.98,20.04,55868,0
+OVB.US,D,20250520,000000,20.0699,20.07,20.005,20.005,1484,0
+OVB.US,D,20250521,000000,19.95,19.97,19.83,19.83,17935,0
+OVB.US,D,20250527,000000,20.0476,20.0476,19.83,20.031,1954,0
+OVB.US,D,20250528,000000,19.991,20.03,19.98,19.9812,14535,0
+OVB.US,D,20250530,000000,20.14,20.14,20.11,20.1232,6593,0
+OVB.US,D,20250602,000000,20.1,20.1,20.0335,20.0754,17488,0
+OVB.US,D,20250603,000000,20.08,20.1061,20.06,20.1061,6832,0
+OVB.US,D,20250604,000000,20.17,20.2199,20.17,20.2173,66270,0
+OVB.US,D,20250605,000000,20.21,20.21,20.1544,20.1544,3112,0
+OVB.US,D,20250606,000000,20.0955,20.15,20.0894,20.0894,12375,0
+OVB.US,D,20250609,000000,20.09,20.17,20.0684,20.1172,30187,0
+OVB.US,D,20250610,000000,20.17,20.17,20.125,20.155,4147,0
+OVB.US,D,20250611,000000,20.2,20.24,20.01,20.217,7195,0
+OVB.US,D,20250612,000000,20.28,20.3,20.27,20.28,4303,0
+OVB.US,D,20250613,000000,20.17,20.25,20.17,20.25,1177,0
+OVB.US,D,20250616,000000,20.24,20.24,20.18,20.18,1737,0
+OVB.US,D,20250617,000000,20.21,20.2496,20.21,20.2251,15331,0
+OVB.US,D,20250618,000000,20.2684,20.29,20.2295,20.25,4949,0
+OVB.US,D,20250620,000000,20.25,20.29,20.2205,20.25,7120,0
+OVB.US,D,20250623,000000,20.3599,20.37,20.18,20.32,11586,0
+OVB.US,D,20250624,000000,20.43,20.55,20.4199,20.55,9605,0
+OVB.US,D,20250625,000000,20.3884,20.4499,20.37,20.4412,11778,0
+OVB.US,D,20250626,000000,20.42,20.5234,20.42,20.5234,1234,0
+OVB.US,D,20250627,000000,20.4797,20.5099,20.41,20.469,3805,0
+OVB.US,D,20250630,000000,20.51,20.5362,20.48,20.52,6187,0
+OVB.US,D,20250701,000000,20.51,20.5299,20.4884,20.51,8802,0
+OVB.US,D,20250702,000000,20.49,20.53,20.47,20.4986,15444,0
+OVB.US,D,20250703,000000,20.2,20.41,20.1903,20.195,2917,0
+OVB.US,D,20250707,000000,20.17,20.21,20.08,20.125,29392,0
+OVB.US,D,20250708,000000,20.1,20.13,20.0901,20.115,5398,0
+OVB.US,D,20250709,000000,20.18,20.215,20.16,20.215,2019,0
+OVB.US,D,20250710,000000,20.1765,20.25,20.17,20.2178,8236,0
+OVB.US,D,20250711,000000,20.14,20.15,20.11,20.11,6592,0
+OVB.US,D,20250714,000000,20.1101,20.16,20.1101,20.1398,7600,0
+OVB.US,D,20250715,000000,20.08,20.09,20.06,20.0718,6149,0
+OVB.US,D,20250716,000000,20.13,20.1473,20.04,20.11,49980,0
+OVB.US,D,20250717,000000,20.15,20.17,20.13,20.17,539342,0
+OVB.US,D,20250718,000000,20.18,20.21,20.16,20.1801,18009,0
+OVB.US,D,20250721,000000,20.265,20.28,20.246,20.246,4790,0
+OVB.US,D,20250722,000000,20.28,20.3138,20.28,20.3138,6154,0
+OVB.US,D,20250723,000000,20.255,20.26,20.2411,20.245,5045,0
+OVB.US,D,20250724,000000,20.235,20.26,20.2201,20.235,2617,0
+OVB.US,D,20250725,000000,20.26,20.32,20.19,20.29,9504,0
+OVB.US,D,20250728,000000,20.27,20.27,20.255,20.255,515,0
+OVB.US,D,20250729,000000,20.315,20.356,20.315,20.345,2449,0
+OVB.US,D,20250730,000000,20.32,20.35,20.2911,20.2911,6628,0
+OVB.US,D,20250731,000000,20.37,20.37,20.2934,20.2934,947,0
+OVB.US,D,20250801,000000,20.4,20.47,20.3627,20.47,3779,0
+OVB.US,D,20250804,000000,20.435,20.4699,20.42,20.4538,1024,0
+OVB.US,D,20250805,000000,20.46,20.47,20.46,20.47,4824,0
+OVB.US,D,20250806,000000,20.45,20.48,20.44,20.48,15088,0
+OVB.US,D,20250807,000000,20.4992,20.51,20.4401,20.4683,13042,0
+OVB.US,D,20250808,000000,20.46,20.46,20.42,20.44,17609,0
+OVB.US,D,20250811,000000,20.5,20.5,20.47,20.47,2442,0
+OVB.US,D,20250812,000000,20.43,20.48,20.43,20.4693,29451,0
+OVB.US,D,20250813,000000,20.54,20.557,20.54,20.557,1571,0
+OVB.US,D,20250814,000000,20.515,20.52,20.48,20.4933,4760,0
+OVB.US,D,20250815,000000,20.4698,20.47,20.445,20.445,4044,0
+OVB.US,D,20250818,000000,20.48,20.48,20.4,20.4161,1943,0
+OVB.US,D,20250819,000000,20.4476,20.48,20.4,20.4,3015,0
+OVB.US,D,20250820,000000,20.41,20.45,20.41,20.4282,2224,0
+OVB.US,D,20250821,000000,20.41,20.44,20.34,20.39,25422,0
+OVB.US,D,20250822,000000,20.51,20.54,20.5,20.5,11161,0
+OVB.US,D,20250825,000000,20.51,20.51,20.47,20.495,2359,0
+OVB.US,D,20250826,000000,20.51,20.55,20.48,20.52,1733,0
+OVB.US,D,20250827,000000,20.52,20.57,20.5,20.545,7338,0
+OVB.US,D,20250828,000000,20.58,20.6,20.54,20.5892,8434,0
+OVB.US,D,20250829,000000,20.58,20.58,20.53,20.5526,6126,0
+OVB.US,D,20250902,000000,20.5,20.51,20.41,20.5003,21496,0
+OVB.US,D,20250903,000000,20.58,20.61,20.56,20.5747,5732,0
+OVB.US,D,20250904,000000,20.59,20.6556,20.59,20.6556,18412,0
+OVB.US,D,20250905,000000,20.77,20.77,20.74,20.7597,6169,0
+OVB.US,D,20250908,000000,20.83,20.84,20.79,20.8399,10960,0
+OVB.US,D,20250909,000000,20.81,20.81,20.79,20.8098,1223,0
+OVB.US,D,20250910,000000,20.84,20.89,20.84,20.85,48176,0
+OVB.US,D,20250911,000000,20.91,20.92,20.89,20.915,4433,0
+OVB.US,D,20250912,000000,20.86,20.884,20.84,20.884,3327,0
+OVB.US,D,20250915,000000,20.92,20.95,20.92,20.9356,12724,0
+OVB.US,D,20250916,000000,20.94,20.9697,20.94,20.9509,5735,0
+OVB.US,D,20250917,000000,20.945,21,20.9,20.9046,2473,0
+OVB.US,D,20250918,000000,20.83,20.88,20.8228,20.88,2495,0
+OVB.US,D,20250919,000000,20.86,20.8751,20.81,20.8751,9880,0
+OVB.US,D,20250922,000000,20.86,20.89,20.85,20.86,5803,0
+OVB.US,D,20250923,000000,20.871,20.871,20.69,20.69,6901,0
+OVB.US,D,20250924,000000,20.85,20.86,20.83,20.8309,4636,0
+OVB.US,D,20250925,000000,20.76,20.76,20.69,20.74,4125,0
+OVB.US,D,20250926,000000,20.77,20.7886,20.75,20.7749,12500,0
+OVB.US,D,20250929,000000,20.81,20.8349,20.81,20.8349,4308,0
+OVB.US,D,20250930,000000,20.85,20.86,20.82,20.83,5392,0
+OVB.US,D,20251001,000000,20.88,20.909,20.861,20.8961,14451,0
+OVB.US,D,20251002,000000,20.9,20.9699,20.88,20.9279,20385,0
+OVB.US,D,20251003,000000,20.6226,20.63,20.5963,20.5963,3498,0
+OVB.US,D,20251006,000000,20.6,20.625,20.55,20.585,8089,0
+OVB.US,D,20251007,000000,20.5604,20.61,20.5604,20.58,3468,0
+OVB.US,D,20251008,000000,20.6256,20.6256,20.605,20.605,8290,0
+OVB.US,D,20251009,000000,20.59,20.61,20.56,20.575,61875,0
+OVB.US,D,20251010,000000,20.651,20.651,20.55,20.555,9880,0
+OVB.US,D,20251013,000000,20.6,20.6733,20.6,20.6733,1139,0
+OVB.US,D,20251014,000000,20.6484,20.7584,20.6484,20.7117,3699,0
+OVB.US,D,20251015,000000,20.74,20.76,20.69,20.72,7286,0
+OVB.US,D,20251016,000000,20.76,20.79,20.76,20.79,1796,0
+OVB.US,D,20251017,000000,20.7888,20.7888,20.785,20.785,211,0
+OVB.US,D,20251020,000000,20.8001,20.8266,20.8001,20.8266,1281,0
+OVB.US,D,20251021,000000,20.8899,20.8899,20.8612,20.8612,2134,0
+OVB.US,D,20251022,000000,20.86,20.87,20.84,20.845,2474,0
+OVB.US,D,20251023,000000,20.8101,20.84,20.81,20.82,1758,0
+OVB.US,D,20251024,000000,20.851,20.864383,20.83,20.855,9019,0
+OVB.US,D,20251027,000000,20.83,20.875,20.83,20.875,148,0
+OVB.US,D,20251028,000000,20.87,20.9,20.87,20.9,656,0
+OVB.US,D,20251029,000000,20.87,20.91,20.79,20.79,871,0
+OVB.US,D,20251030,000000,20.77,20.77,20.72,20.72,4113,0
+OVB.US,D,20251031,000000,20.72,20.72,20.6958,20.6958,417,0
+OVB.US,D,20251103,000000,20.62,20.66,20.62,20.66,5238,0
+OVB.US,D,20251104,000000,20.64,20.6401,20.6157,20.6157,10103,0
+OVB.US,D,20251105,000000,20.5768,20.6,20.55,20.5712,10849,0
+OVB.US,D,20251106,000000,20.605,20.7,20.605,20.635,34759,0
+OVB.US,D,20251107,000000,20.5501,20.65,20.5501,20.587,21320,0
+OVB.US,D,20251110,000000,20.67,20.72,20.614,20.6852,2647,0
+OVB.US,D,20251111,000000,20.68,20.76,20.67,20.738,11142,0
+OVB.US,D,20251112,000000,20.7194,20.76,20.71,20.7328,5559,0
+OVB.US,D,20251113,000000,20.65,20.7,20.57,20.6102,12752,0
+OVB.US,D,20251114,000000,20.63,20.63,20.57,20.575,15773,0
+OVB.US,D,20251117,000000,20.6,20.6,20.56,20.56,6367,0
+OVB.US,D,20251118,000000,20.6,20.72,20.53,20.54,9904,0
+OVB.US,D,20251119,000000,20.53,20.545,20.52,20.52,1846,0
+OVB.US,D,20251120,000000,20.6,20.62,20.4963,20.4963,3864,0
+OVB.US,D,20251121,000000,20.54,20.56,20.51,20.5552,11082,0
+OVB.US,D,20251124,000000,20.65,20.73,20.65,20.7049,6889,0
+OVB.US,D,20251125,000000,20.77,20.8099,20.7699,20.8099,4169,0
+OVB.US,D,20251126,000000,20.8,20.875,20.76,20.875,23198,0
+OVB.US,D,20251128,000000,20.88,20.88,20.85,20.857,2587,0
+OVB.US,D,20251201,000000,20.74,20.7748,20.74,20.7748,1267,0
+OVB.US,D,20251202,000000,20.76,20.84,20.76,20.77,8272,0
+OVB.US,D,20251203,000000,20.81,20.89,20.81,20.8554,22155,0
+OVB.US,D,20251204,000000,20.8,20.8299,20.7901,20.8299,3358,0
+OVB.US,D,20251205,000000,20.85,20.8599,20.79,20.81,13322,0
+OVB.US,D,20251208,000000,20.73,20.83,20.73,20.75,5444,0
+OVB.US,D,20251209,000000,20.783,20.82,20.74,20.74,7335,0
+OVB.US,D,20251210,000000,20.77,20.8448,20.77,20.8448,10303,0
+OVB.US,D,20251211,000000,20.91,20.91,20.83,20.83,11507,0
+OVB.US,D,20251212,000000,20.7861,20.79,20.72,20.72,9228,0
+OVB.US,D,20251215,000000,20.7479,20.748,20.72,20.74,1792,0
+OVB.US,D,20251216,000000,20.73,20.8,20.71,20.7774,4327,0
+OVB.US,D,20251217,000000,20.74,20.75,20.69,20.7022,9150,0
+OVB.US,D,20251218,000000,20.77,20.81,20.7601,20.7999,2803,0
+OVB.US,D,20251219,000000,20.79,20.815,20.7863,20.815,2406,0
+OVB.US,D,20251222,000000,20.82,20.86,20.8,20.84,15731,0
+OVB.US,D,20251223,000000,20.47,20.56,20.47,20.56,1096,0
+OVB.US,D,20251224,000000,20.62,20.6731,20.6,20.6731,8143,0
+OVB.US,D,20251226,000000,20.66,20.66,20.625,20.66,4887,0
+OVB.US,D,20251229,000000,20.61,20.63,20.6,20.6263,1108,0
+OVB.US,D,20251230,000000,20.58,20.68,20.58,20.6345,26747,0
+OVB.US,D,20251231,000000,20.55,20.61,20.5175,20.5175,12520,0
+OVB.US,D,20260102,000000,20.5732,20.5732,20.49,20.5207,4018,0
+OVB.US,D,20260105,000000,20.6599,20.6599,20.57,20.58,5116,0
+OVB.US,D,20260106,000000,20.57,20.67,20.57,20.67,3648,0
+OVB.US,D,20260107,000000,20.63,20.675,20.63,20.6607,1539,0
+OVB.US,D,20260108,000000,20.6,20.62,20.59,20.616,2231,0
+OVB.US,D,20260109,000000,20.67,20.75,20.66,20.6908,22286,0
+OVB.US,D,20260112,000000,20.7,20.72,20.685,20.685,1406,0
+OVB.US,D,20260113,000000,20.6602,20.693,20.6602,20.693,374,0
+OVB.US,D,20260114,000000,20.67,20.73,20.65,20.705,9562,0
+OVB.US,D,20260115,000000,20.745,20.745,20.7395,20.7395,406,0
+OVB.US,D,20260116,000000,20.69,20.7124,20.68,20.71,6945,0
+OVB.US,D,20260120,000000,20.5,20.56,20.4449,20.4449,7764,0
+OVB.US,D,20260121,000000,20.52,20.62,20.44,20.62,3032,0
+OVB.US,D,20260122,000000,20.61,20.63,20.59,20.59,4741,0
+OVB.US,D,20260123,000000,20.6899,20.69,20.59,20.635,28292,0
+OVB.US,D,20260126,000000,20.7099,20.71,20.685,20.685,5838,0
+OVB.US,D,20260127,000000,20.71,20.7499,20.7014,20.7014,6480,0
+OVB.US,D,20260128,000000,20.59,20.6,20.25,20.25,11585,0
+OVB.US,D,20260129,000000,20.575,20.64,20.5293,20.64,7007,0
+OVB.US,D,20260130,000000,20.5895,20.65,20.5895,20.62,31931,0
+OVB.US,D,20260202,000000,20.6173,20.65,20.51,20.59,556809,0
+OVB.US,D,20260203,000000,20.54,20.61,20.5,20.61,12520,0
+OVB.US,D,20260204,000000,20.5108,20.59,20.5108,20.5641,4881,0
+OVB.US,D,20260205,000000,20.55,20.595,20.525,20.5575,10278,0
+OVB.US,D,20260206,000000,20.635,20.717,20.6225,20.717,9377,0
+OVB.US,D,20260209,000000,20.68,20.7299,20.6617,20.7299,1237,0
+OVB.US,D,20260210,000000,20.83,20.83,20.76,20.81,10339,0
+OVB.US,D,20260211,000000,20.76,20.779,20.745,20.75,8555,0
+OVB.US,D,20260212,000000,20.83,20.84,20.7459,20.7698,3143,0
+OVB.US,D,20260213,000000,20.78,20.86,20.78,20.8313,4885,0
+OVB.US,D,20260217,000000,20.87,20.91,20.79,20.865,6035,0
+OVB.US,D,20260218,000000,20.9,20.925,20.85,20.865,8005,0
diff --git a/daily/us/nyse etfs/1/peo.us.txt b/daily/us/nyse etfs/1/peo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..168f5bad9ea309e7489dffab535289709ddc70ca
--- /dev/null
+++ b/daily/us/nyse etfs/1/peo.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PEO.US,D,20050225,000000,7.81172,7.97653,7.81172,7.95649,93736.034025781,0
+PEO.US,D,20050228,000000,7.98238,8.04753,7.85983,7.94813,228408.84927327,0
+PEO.US,D,20050301,000000,8.01413,8.01413,7.96067,7.9924,204324.72751801,0
+PEO.US,D,20050302,000000,7.98071,8.00909,7.94144,8.00577,65778.769802924,0
+PEO.US,D,20050303,000000,7.96817,8.04753,7.95231,8.04086,147220.12067575,0
+PEO.US,D,20050304,000000,8.06256,8.10934,7.9924,8.09848,164563.65754922,0
+PEO.US,D,20050307,000000,8.10934,8.10934,8.02247,8.04753,70844.385190997,0
+PEO.US,D,20050308,000000,8.02247,8.10934,8.00909,8.04753,144090.47789049,0
+PEO.US,D,20050309,000000,8.04753,8.19036,8.02247,8.0375,152758.65454132,0
+PEO.US,D,20050310,000000,7.96067,7.97653,7.81172,7.81566,111309.44519717,0
+PEO.US,D,20050311,000000,7.78201,7.85983,7.71628,7.80688,127465.29819803,0
+PEO.US,D,20050314,000000,7.81172,7.83738,7.75078,7.80688,92760.265521579,0
+PEO.US,D,20050315,000000,7.81172,7.90178,7.74116,7.74116,77104.86802348,0
+PEO.US,D,20050316,000000,7.7764,7.84691,7.673,7.79571,113967.3667669,0
+PEO.US,D,20050317,000000,7.82452,7.92509,7.82452,7.91012,119513.08420428,0
+PEO.US,D,20050318,000000,7.90178,7.9924,7.83329,7.94144,130354.29132765,0
+PEO.US,D,20050321,000000,7.94144,7.98071,7.94144,7.94813,88665.629589834,0
+PEO.US,D,20050322,000000,7.93644,7.9924,7.91423,7.92509,93485.806274398,0
+PEO.US,D,20050323,000000,7.86704,7.86704,7.60852,7.62731,119751.33933598,0
+PEO.US,D,20050324,000000,7.61179,7.69948,7.61179,7.69547,85780.228246118,0
+PEO.US,D,20050328,000000,7.65214,7.6882,7.53603,7.59423,99512.823023053,0
+PEO.US,D,20050329,000000,7.55726,7.64418,7.53603,7.55726,105287.21749639,0
+PEO.US,D,20050330,000000,7.57913,7.63534,7.47122,7.62005,110351.63562249,0
+PEO.US,D,20050331,000000,7.63534,7.7764,7.633,7.7323,105287.21749639,0
+PEO.US,D,20050401,000000,7.81566,7.94813,7.75078,7.91423,86740.432344733,0
+PEO.US,D,20050404,000000,7.93644,8.04753,7.93644,7.98238,105287.21749639,0
+PEO.US,D,20050405,000000,7.93083,7.99992,7.7764,7.84691,66499.521507868,0
+PEO.US,D,20050406,000000,7.91423,7.96817,7.85175,7.94144,75172.487206569,0
+PEO.US,D,20050407,000000,7.96067,7.98071,7.94144,7.94144,49397.831552007,0
+PEO.US,D,20050408,000000,7.90178,7.91423,7.746,7.78201,72041.647159344,0
+PEO.US,D,20050411,000000,7.72029,7.7764,7.68269,7.75561,41436.039462502,0
+PEO.US,D,20050412,000000,7.74274,7.74274,7.64418,7.66507,80714.612858045,0
+PEO.US,D,20050413,000000,7.64418,7.64418,7.54063,7.54298,72287.085862854,0
+PEO.US,D,20050414,000000,7.59183,7.62005,7.4987,7.51206,61441.089691606,0
+PEO.US,D,20050415,000000,7.47122,7.48775,7.31218,7.31218,134210.6721277,0
+PEO.US,D,20050418,000000,7.21847,7.37483,7.20042,7.25412,180708.73519238,0
+PEO.US,D,20050419,000000,7.31218,7.46728,7.31218,7.4459,66499.521507868,0
+PEO.US,D,20050420,000000,7.50804,7.50804,7.35529,7.35529,108424.04385346,0
+PEO.US,D,20050421,000000,7.39137,7.51206,7.37483,7.48206,69390.909161424,0
+PEO.US,D,20050422,000000,7.50804,7.62005,7.4916,7.52483,83607.19777357,0
+PEO.US,D,20050425,000000,7.56793,7.64017,7.55726,7.59183,61195.650988094,0
+PEO.US,D,20050426,000000,7.62731,7.64418,7.57436,7.58705,89145.731639142,0
+PEO.US,D,20050427,000000,7.56793,7.58705,7.46728,7.50187,75172.487206569,0
+PEO.US,D,20050428,000000,7.50804,7.51206,7.41717,7.42092,38076.522379323,0
+PEO.US,D,20050429,000000,7.46728,7.47122,7.27069,7.3085,109389.03699994,0
+PEO.US,D,20050502,000000,7.33032,7.39972,7.29556,7.37483,55658.314384492,0
+PEO.US,D,20050503,000000,7.36355,7.39137,7.33032,7.36882,125531.72011916,0
+PEO.US,D,20050504,000000,7.39137,7.42928,7.35529,7.38694,38548.243594851,0
+PEO.US,D,20050505,000000,7.4089,7.4459,7.35061,7.38244,186972.80981076,0
+PEO.US,D,20050506,000000,7.4089,7.43839,7.37483,7.37943,161912.91955131,0
+PEO.US,D,20050509,000000,7.37943,7.47122,7.37943,7.45801,84573.388182026,0
+PEO.US,D,20050510,000000,7.4987,7.4987,7.40439,7.40439,56375.474303529,0
+PEO.US,D,20050511,000000,7.41717,7.42092,7.36355,7.4089,51556.494880935,0
+PEO.US,D,20050512,000000,7.37943,7.39972,7.193,7.20945,94692.64633849,0
+PEO.US,D,20050513,000000,7.23742,7.2594,7.15031,7.17052,85537.184066545,0
+PEO.US,D,20050516,000000,7.15031,7.15031,6.98795,7.10539,110595.87706404,0
+PEO.US,D,20050517,000000,6.98061,7.09654,6.9765,7.08457,90832.673752541,0
+PEO.US,D,20050518,000000,7.15031,7.16375,7.08457,7.11741,64567.140690956,0
+PEO.US,D,20050519,000000,7.16375,7.2133,7.12325,7.16375,41685.069951918,0
+PEO.US,D,20050520,000000,7.23058,7.23058,7.16375,7.17705,32775.046383485,0
+PEO.US,D,20050523,000000,7.15031,7.2797,7.15031,7.22154,54941.154465452,0
+PEO.US,D,20050524,000000,7.19577,7.2797,7.19577,7.27451,34454.804925075,0
+PEO.US,D,20050525,000000,7.27069,7.32646,7.24277,7.30006,119513.08420428,0
+PEO.US,D,20050526,000000,7.38244,7.38244,7.32129,7.34232,43375.603851225,0
+PEO.US,D,20050527,000000,7.37483,7.47122,7.36355,7.42092,62407.28010006,0
+PEO.US,D,20050531,000000,7.43839,7.47122,7.4089,7.42092,61195.650988094,0
+PEO.US,D,20050601,000000,7.42535,7.75078,7.42535,7.633,102885.50998788,0
+PEO.US,D,20050602,000000,7.59183,7.62005,7.56793,7.61697,72287.085862854,0
+PEO.US,D,20050603,000000,7.57436,7.6882,7.57436,7.6233,36141.747038475,0
+PEO.US,D,20050606,000000,7.6482,7.73633,7.60376,7.633,38787.69598852,0
+PEO.US,D,20050607,000000,7.61179,7.633,7.60376,7.60376,94692.64633849,0
+PEO.US,D,20050608,000000,7.61179,7.7323,7.61179,7.633,68428.310538875,0
+PEO.US,D,20050609,000000,7.64418,7.70426,7.62005,7.70426,90599.207668713,0
+PEO.US,D,20050610,000000,7.72512,7.74116,7.6482,7.673,94692.64633849,0
+PEO.US,D,20050613,000000,7.673,7.75078,7.62731,7.74116,91566.595339138,0
+PEO.US,D,20050614,000000,7.74116,7.83329,7.70834,7.75078,65778.769802924,0
+PEO.US,D,20050615,000000,7.76047,7.91423,7.76047,7.91423,65052.031788137,0
+PEO.US,D,20050616,000000,7.91423,8.01413,7.88541,7.96817,63129.229066972,0
+PEO.US,D,20050617,000000,7.97235,8.09263,7.96817,8.01413,154449.18844064,0
+PEO.US,D,20050620,000000,8.08011,8.10934,8.04335,8.06508,119267.64550078,0
+PEO.US,D,20050621,000000,8.00577,8.11602,8.00577,8.08928,138063.46114184,0
+PEO.US,D,20050622,000000,8.06256,8.10181,8.02247,8.02247,81920.255660171,0
+PEO.US,D,20050623,000000,8.04753,8.14692,8.02247,8.11436,76132.691305183,0
+PEO.US,D,20050624,000000,8.08928,8.16864,8.04086,8.0517,51320.634273171,0
+PEO.US,D,20050627,000000,8.0517,8.2747,8.0517,8.20958,90599.207668713,0
+PEO.US,D,20050628,000000,8.12437,8.21875,8.10516,8.18116,153484.19529414,0
+PEO.US,D,20050629,000000,8.16113,8.16113,8.0517,8.05672,51085.970927376,0
+PEO.US,D,20050630,000000,8.03166,8.10181,7.98238,8.0375,46500.457588609,0
+PEO.US,D,20050701,000000,8.06256,8.13273,8.0517,8.12437,46259.807932971,0
+PEO.US,D,20050705,000000,8.12855,8.3148,8.12855,8.30145,56375.474303529,0
+PEO.US,D,20050706,000000,8.31731,8.39586,8.2747,8.31731,71555.558800194,0
+PEO.US,D,20050707,000000,8.26136,8.30145,8.20958,8.23295,52521.488027424,0
+PEO.US,D,20050708,000000,8.26636,8.33569,8.26636,8.30145,62407.28010006,0
+PEO.US,D,20050711,000000,8.26136,8.31731,8.248,8.31063,44811.120951272,0
+PEO.US,D,20050712,000000,8.27804,8.39166,8.27804,8.3883,92520.813127909,0
+PEO.US,D,20050713,000000,8.39997,8.43752,8.35992,8.37996,54941.154465452,0
+PEO.US,D,20050714,000000,8.4259,8.4259,8.11602,8.17782,74451.735501625,0
+PEO.US,D,20050715,000000,8.21539,8.24047,8.16864,8.16864,61441.089691606,0
+PEO.US,D,20050718,000000,8.14192,8.20705,8.12437,8.16864,28437.366272165,0
+PEO.US,D,20050719,000000,8.1561,8.20705,8.13858,8.20705,37106.740184963,0
+PEO.US,D,20050720,000000,8.20705,8.25468,8.20705,8.23295,66499.521507868,0
+PEO.US,D,20050721,000000,8.248,8.248,8.12437,8.13273,87707.820015158,0
+PEO.US,D,20050722,000000,8.16113,8.28891,8.1561,8.28891,95657.639484977,0
+PEO.US,D,20050725,000000,8.31731,8.38413,8.30145,8.35992,56375.474303529,0
+PEO.US,D,20050726,000000,8.37996,8.43752,8.34237,8.39997,49876.736339346,0
+PEO.US,D,20050727,000000,8.39997,8.43752,8.28891,8.35823,107462.64249287,0
+PEO.US,D,20050728,000000,8.35823,8.41666,8.35823,8.41666,24337.941292548,0
+PEO.US,D,20050729,000000,8.43752,8.43752,8.35992,8.35992,60717.943462722,0
+PEO.US,D,20050801,000000,8.36991,8.53025,8.36991,8.50361,75414.334124176,0
+PEO.US,D,20050802,000000,8.55791,8.55791,8.46264,8.54525,75899.225221356,0
+PEO.US,D,20050803,000000,8.55537,8.61878,8.48355,8.53025,181190.03450365,0
+PEO.US,D,20050804,000000,8.53025,8.5837,8.53025,8.5837,63129.229066972,0
+PEO.US,D,20050805,000000,8.60881,8.60881,8.45017,8.47184,84573.388182026,0
+PEO.US,D,20050808,000000,8.50852,8.65807,8.50852,8.57545,136855.42381578,0
+PEO.US,D,20050809,000000,8.61878,8.65309,8.54525,8.55791,70354.705045944,0
+PEO.US,D,20050810,000000,8.57545,8.67729,8.57545,8.67729,69156.245815628,0
+PEO.US,D,20050811,000000,8.67729,8.78758,8.67392,8.68816,119018.61501136,0
+PEO.US,D,20050812,000000,8.71237,8.73157,8.63631,8.69229,72527.735518493,0
+PEO.US,D,20050815,000000,8.69229,8.71825,8.65309,8.66227,70597.749225518,0
+PEO.US,D,20050816,000000,8.63219,8.65807,8.53025,8.53025,78305.721777733,0
+PEO.US,D,20050817,000000,8.47513,8.52604,8.30145,8.3148,221908.91404712,0
+PEO.US,D,20050818,000000,8.26636,8.31063,8.21539,8.28891,117100.60133807,0
+PEO.US,D,20050819,000000,8.33569,8.43424,8.33569,8.43424,51803.130846416,0
+PEO.US,D,20050822,000000,8.45017,8.53025,8.40837,8.47184,111799.12534222,0
+PEO.US,D,20050823,000000,8.4259,8.44679,8.37409,8.39586,134210.6721277,0
+PEO.US,D,20050824,000000,8.41666,8.48355,8.41666,8.46264,120712.74069657,0
+PEO.US,D,20050825,000000,8.46264,8.46264,8.40837,8.44174,71076.654012856,0
+PEO.US,D,20050826,000000,8.43424,8.44679,8.38413,8.38413,71803.392027643,0
+PEO.US,D,20050829,000000,8.46013,8.49855,8.40837,8.44679,130835.59063894,0
+PEO.US,D,20050830,000000,8.46264,8.6046,8.46264,8.57123,185051.20435157,0
+PEO.US,D,20050831,000000,8.5837,8.73494,8.5837,8.70898,206486.98263284,0
+PEO.US,D,20050901,000000,8.84934,9.05225,8.70898,9.03979,287207.58180073,0
+PEO.US,D,20050902,000000,9.09238,9.09238,8.86858,8.96131,206004.4860596,0
+PEO.US,D,20050906,000000,8.87692,8.93374,8.79092,8.89193,91566.595339138,0
+PEO.US,D,20050907,000000,8.89193,8.99217,8.85273,8.9479,106253.40790484,0
+PEO.US,D,20050908,000000,8.97213,9.03979,8.93374,9.0063,57585.906153529,0
+PEO.US,D,20050909,000000,9.00973,9.20182,8.98465,9.17678,75899.225221356,0
+PEO.US,D,20050912,000000,9.14424,9.35301,9.13747,9.18682,112517.48252323,0
+PEO.US,D,20050913,000000,9.19269,9.19269,9.03231,9.06825,45529.47813228,0
+PEO.US,D,20050914,000000,9.09238,9.17678,9.05225,9.12337,60476.096545117,0
+PEO.US,D,20050915,000000,9.08415,9.20679,9.08415,9.16838,59995.99449581,0
+PEO.US,D,20050916,000000,9.15256,9.25116,9.14833,9.22523,39513.23674134,0
+PEO.US,D,20050919,000000,9.25694,9.53756,9.25694,9.49514,109630.88391755,0
+PEO.US,D,20050920,000000,9.49178,9.49178,9.31198,9.36289,66256.477328293,0
+PEO.US,D,20050921,000000,9.44655,9.5076,9.28795,9.42736,139026.05976438,0
+PEO.US,D,20050922,000000,9.52576,9.58755,9.47164,9.48747,177819.74206276,0
+PEO.US,D,20050923,000000,9.53915,9.56771,9.38719,9.47164,110351.63562249,0
+PEO.US,D,20050926,000000,9.39973,9.45572,9.35301,9.38719,69873.405734668,0
+PEO.US,D,20050927,000000,9.42398,9.459,9.31198,9.38719,79022.881696773,0
+PEO.US,D,20050928,000000,9.38719,9.4164,9.33875,9.37651,79268.320400284,0
+PEO.US,D,20050929,000000,9.39973,9.4164,9.38044,9.39496,63849.980771917,0
+PEO.US,D,20050930,000000,9.42398,9.44149,9.37651,9.37651,50358.03565062,0
+PEO.US,D,20051003,000000,9.37651,9.43222,9.32625,9.38719,80714.612858045,0
+PEO.US,D,20051004,000000,9.42736,9.42736,9.26011,9.26011,88424.979934197,0
+PEO.US,D,20051005,000000,9.23434,9.26011,8.79928,8.91537,189386.48993895,0
+PEO.US,D,20051006,000000,8.85273,8.88527,8.248,8.5161,333461.40342385,0
+PEO.US,D,20051007,000000,8.56702,8.66481,8.54525,8.64981,141193.10392711,0
+PEO.US,D,20051010,000000,8.68233,8.70487,8.49013,8.52604,81436.561824958,0
+PEO.US,D,20051011,000000,8.55033,8.71825,8.55033,8.71825,129869.40023048,0
+PEO.US,D,20051012,000000,8.7433,8.77424,8.55791,8.6046,101681.06444773,0
+PEO.US,D,20051013,000000,8.55791,8.56278,8.28891,8.37996,84573.388182026,0
+PEO.US,D,20051014,000000,8.26636,8.48355,8.26636,8.48355,98308.377482897,0
+PEO.US,D,20051017,000000,8.57545,8.59871,8.54525,8.5837,57103.409580284,0
+PEO.US,D,20051018,000000,8.58034,8.58034,8.4259,8.4259,59995.99449581,0
+PEO.US,D,20051019,000000,8.3549,8.39586,8.26136,8.39586,92760.265521579,0
+PEO.US,D,20051020,000000,8.37996,8.39586,7.94813,8.0517,144090.47789049,0
+PEO.US,D,20051021,000000,8.0517,8.16864,8.0375,8.10181,193473.94229889,0
+PEO.US,D,20051024,000000,8.08928,8.22544,8.07593,8.19703,204324.72751801,0
+PEO.US,D,20051025,000000,8.21875,8.36493,8.21875,8.35992,97099.142894866,0
+PEO.US,D,20051026,000000,8.39586,8.53025,8.36991,8.37996,88424.979934197,0
+PEO.US,D,20051027,000000,8.42085,8.45017,8.31063,8.31731,109870.33631122,0
+PEO.US,D,20051028,000000,8.34656,8.45017,8.27804,8.45017,95173.945649767,0
+PEO.US,D,20051031,000000,8.39166,8.54525,8.39166,8.43752,142155.70254965,0
+PEO.US,D,20051101,000000,8.44174,8.49013,8.42085,8.45017,132521.33549036,0
+PEO.US,D,20051102,000000,8.45017,8.56278,8.44679,8.53869,169622.08936549,0
+PEO.US,D,20051103,000000,8.61051,8.76918,8.61051,8.7508,84332.738526389,0
+PEO.US,D,20051104,000000,8.75585,8.75585,8.60881,8.62807,71803.392027643,0
+PEO.US,D,20051107,000000,8.43009,8.49013,8.3883,8.4259,225765.29484716,0
+PEO.US,D,20051108,000000,8.45017,8.53025,8.41666,8.49855,59515.892446503,0
+PEO.US,D,20051109,000000,8.49855,8.55537,8.4259,8.47184,121433.4924015,0
+PEO.US,D,20051110,000000,8.44679,8.44679,8.23295,8.32149,185765.96974666,0
+PEO.US,D,20051111,000000,8.19454,8.39586,8.19454,8.39586,118540.90748598,0
+PEO.US,D,20051114,000000,8.43752,8.48693,8.43752,8.46264,85289.350839096,0
+PEO.US,D,20051115,000000,8.51947,8.57123,8.31731,8.39166,109144.7955584,0
+PEO.US,D,20051116,000000,8.39166,8.5161,8.39166,8.5161,117585.49243524,0
+PEO.US,D,20051117,000000,8.55537,8.60881,8.55033,8.57123,159262.18155339,0
+PEO.US,D,20051118,000000,8.49855,8.55537,8.39997,8.49433,71803.392027643,0
+PEO.US,D,20051121,000000,8.54122,8.64981,8.39166,8.61388,64336.069131065,0
+PEO.US,D,20051122,000000,8.64052,8.70072,8.63219,8.68233,81920.255660171,0
+PEO.US,D,20051123,000000,8.68233,8.71657,8.62216,8.66978,92043.10560254,0
+PEO.US,D,20051125,000000,8.64981,8.70072,8.64981,8.70072,35660.447727199,0
+PEO.US,D,20051128,000000,8.65807,8.67392,8.51357,8.51947,114925.17634158,0
+PEO.US,D,20051129,000000,8.51357,8.61878,8.51357,8.53025,75172.487206569,0
+PEO.US,D,20051130,000000,8.49855,8.5837,8.49855,8.58034,71076.654012856,0
+PEO.US,D,20051201,000000,8.59468,8.73157,8.59468,8.71825,93964.711061736,0
+PEO.US,D,20051202,000000,8.76412,8.77424,8.71657,8.74078,58553.293823952,0
+PEO.US,D,20051205,000000,9.09238,9.09238,8.95711,9.05225,290819.72115922,0
+PEO.US,D,20051206,000000,9.08415,9.24782,9.06057,9.22523,169622.08936549,0
+PEO.US,D,20051207,000000,9.25694,9.30385,9.17931,9.24782,130835.59063894,0
+PEO.US,D,20051208,000000,9.24782,9.30881,9.2227,9.28795,101193.77882661,0
+PEO.US,D,20051209,000000,9.35804,9.35804,9.26445,9.33203,66018.222196592,0
+PEO.US,D,20051212,000000,9.29527,9.44149,9.27123,9.43222,66256.477328293,0
+PEO.US,D,20051213,000000,9.459,9.58755,9.44655,9.51996,60717.943462722,0
+PEO.US,D,20051214,000000,9.459,9.459,9.40825,9.4516,85289.350839096,0
+PEO.US,D,20051215,000000,9.39496,9.42736,9.39055,9.39973,50358.03565062,0
+PEO.US,D,20051216,000000,9.43222,9.43222,9.34872,9.35301,43610.26719702,0
+PEO.US,D,20051219,000000,9.26445,9.35301,9.15256,9.29527,80962.446085494,0
+PEO.US,D,20051220,000000,9.29527,9.29527,9.21349,9.28288,33009.70972928,0
+PEO.US,D,20051221,000000,9.28795,9.33203,9.23434,9.25694,51085.970927376,0
+PEO.US,D,20051222,000000,9.28198,9.37651,9.23434,9.28795,42891.910016012,0
+PEO.US,D,20051223,000000,9.29127,9.30042,9.23932,9.26445,30362.563517266,0
+PEO.US,D,20051227,000000,9.26445,9.28198,9.05225,9.08913,86979.884738403,0
+PEO.US,D,20051228,000000,9.08071,9.15256,8.95711,8.98465,87947.272408826,0
+PEO.US,D,20051229,000000,9.03565,9.10837,8.99217,9.09238,95173.945649767,0
+PEO.US,D,20051230,000000,9.04393,9.05225,8.97043,8.99217,70844.385190997,0
+PEO.US,D,20060103,000000,9.07232,9.16838,8.9446,9.16838,155647.64767094,0
+PEO.US,D,20060104,000000,9.21934,9.31704,9.17182,9.25694,94692.64633849,0
+PEO.US,D,20060105,000000,9.25694,9.27774,9.18682,9.24782,54209.627402792,0
+PEO.US,D,20060106,000000,9.26445,9.49842,9.26445,9.37651,95893.500092742,0
+PEO.US,D,20060109,000000,9.44149,9.44149,9.28795,9.38719,104087.56100411,0
+PEO.US,D,20060110,000000,9.34872,9.53915,9.34872,9.51191,77104.86802348,0
+PEO.US,D,20060111,000000,9.48419,9.52576,9.4164,9.48419,91795.272375091,0
+PEO.US,D,20060112,000000,9.53915,9.63614,9.459,9.459,77824.422466456,0
+PEO.US,D,20060113,000000,9.4516,9.55423,9.44149,9.52576,46981.756899884,0
+PEO.US,D,20060117,000000,9.57596,9.71972,9.53915,9.71147,101440.41479209,0
+PEO.US,D,20060118,000000,9.73457,9.73457,9.60691,9.62838,59754.147578205,0
+PEO.US,D,20060119,000000,9.65378,9.80731,9.65378,9.80731,63368.681460643,0
+PEO.US,D,20060120,000000,9.79485,9.92769,9.79485,9.86089,107224.38736117,0
+PEO.US,D,20060123,000000,9.84507,9.95606,9.73457,9.95606,73727.392010776,0
+PEO.US,D,20060124,000000,9.93171,9.94791,9.77655,9.94005,96372.404880081,0
+PEO.US,D,20060125,000000,9.9183,9.94005,9.68454,9.72384,91795.272375091,0
+PEO.US,D,20060126,000000,9.67141,9.67141,9.49178,9.58755,215401.79524914,0
+PEO.US,D,20060127,000000,9.60356,9.67956,9.60356,9.66633,137335.52586509,0
+PEO.US,D,20060130,000000,9.73457,10.012,9.73457,9.9435,141672.00871444,0
+PEO.US,D,20060131,000000,9.93516,9.95606,9.88092,9.93171,74935.429336838,0
+PEO.US,D,20060201,000000,9.98768,10.0237,9.81996,9.83233,76864.218367843,0
+PEO.US,D,20060202,000000,9.83233,9.84507,9.73218,9.76141,84573.388182026,0
+PEO.US,D,20060203,000000,9.74962,9.76141,9.70707,9.73457,34694.257318744,0
+PEO.US,D,20060206,000000,9.73457,9.81996,9.73457,9.79054,81436.561824958,0
+PEO.US,D,20060207,000000,9.76476,9.79054,9.53915,9.56771,83367.7453799,0
+PEO.US,D,20060208,000000,9.56771,9.56771,9.41246,9.4516,66499.521507868,0
+PEO.US,D,20060209,000000,9.51191,9.55011,9.37651,9.37651,80482.344036186,0
+PEO.US,D,20060210,000000,9.35804,9.38044,9.06825,9.23434,174444.66057398,0
+PEO.US,D,20060213,000000,9.23434,9.23434,9.14424,9.15663,89391.170342653,0
+PEO.US,D,20060214,000000,9.04393,9.09238,8.98465,9.0063,167935.14725209,0
+PEO.US,D,20060215,000000,8.98726,9.06825,8.96542,8.96542,36384.79121805,0
+PEO.US,D,20060216,000000,8.98465,9.12337,8.98465,9.07656,62164.235920486,0
+PEO.US,D,20060217,000000,9.12997,9.20679,9.03979,9.17182,118302.65235428,0
+PEO.US,D,20060221,000000,9.23434,9.31198,9.2302,9.31198,111554.88390068,0
+PEO.US,D,20060222,000000,9.30042,9.30042,9.19774,9.23932,71076.654012856,0
+PEO.US,D,20060223,000000,9.19774,9.24782,9.17931,9.20679,54941.154465452,0
+PEO.US,D,20060224,000000,9.30042,9.32625,9.23932,9.31704,77581.378286883,0
+PEO.US,D,20060227,000000,9.24782,9.24782,9.18339,9.21349,59276.440052833,0
+PEO.US,D,20060228,000000,9.16838,9.18339,9.09238,9.12337,36624.243611718,0
+PEO.US,D,20060301,000000,9.19269,9.24782,9.09238,9.24782,106974.15960979,0
+PEO.US,D,20060302,000000,9.20679,9.33203,9.20679,9.31198,73242.500913595,0
+PEO.US,D,20060303,000000,9.24782,9.31704,9.24782,9.29127,37106.740184963,0
+PEO.US,D,20060306,000000,9.30385,9.30385,9.15256,9.15256,103599.07812102,0
+PEO.US,D,20060307,000000,9.09238,9.12337,9.02646,9.05225,59515.892446503,0
+PEO.US,D,20060308,000000,8.98465,9.0181,8.93374,9.0181,76623.568712205,0
+PEO.US,D,20060309,000000,8.97043,9.08071,8.907,8.92541,72527.735518493,0
+PEO.US,D,20060310,000000,8.90197,8.92955,8.79092,8.92955,95173.945649767,0
+PEO.US,D,20060313,000000,8.97043,9.03565,8.9479,9.0181,91315.170325784,0
+PEO.US,D,20060314,000000,9.02233,9.15256,9.00973,9.10837,80962.446085494,0
+PEO.US,D,20060315,000000,9.06825,9.20182,9.06825,9.12997,63849.980771917,0
+PEO.US,D,20060316,000000,9.13413,9.27123,9.12509,9.24782,50113.794209078,0
+PEO.US,D,20060317,000000,9.18682,9.24782,9.18682,9.21349,35660.447727199,0
+PEO.US,D,20060320,000000,9.20679,9.23434,9.06825,9.06825,38787.69598852,0
+PEO.US,D,20060321,000000,9.06825,9.17931,9.02646,9.08071,34454.804925075,0
+PEO.US,D,20060322,000000,9.03979,9.15256,9.03979,9.12337,45057.756916751,0
+PEO.US,D,20060323,000000,9.02646,9.16504,9.02646,9.06825,255642.96726725,0
+PEO.US,D,20060324,000000,9.08071,9.18339,9.08071,9.12997,110351.63562249,0
+PEO.US,D,20060327,000000,9.1016,9.17931,9.1016,9.16504,47950.341832277,0
+PEO.US,D,20060328,000000,9.17931,9.30042,9.17931,9.25116,95413.398043435,0
+PEO.US,D,20060329,000000,9.27123,9.31198,9.18339,9.27123,104328.21065974,0
+PEO.US,D,20060330,000000,9.29127,9.37651,9.28795,9.28795,103365.61203719,0
+PEO.US,D,20060331,000000,9.29527,9.30042,9.25694,9.26445,43849.71959069,0
+PEO.US,D,20060403,000000,9.30042,9.48419,9.30042,9.33455,180226.23861913,0
+PEO.US,D,20060404,000000,9.31198,9.42398,9.29127,9.4164,65539.317409253,0
+PEO.US,D,20060405,000000,9.38719,9.55423,9.38719,9.48747,94206.557979341,0
+PEO.US,D,20060406,000000,9.50413,9.54337,9.46415,9.53756,114451.06060211,0
+PEO.US,D,20060407,000000,9.51996,9.51996,9.4164,9.4164,67225.062260686,0
+PEO.US,D,20060410,000000,9.51191,9.57174,9.48747,9.53756,153718.85863993,0
+PEO.US,D,20060411,000000,9.60356,9.60356,9.47164,9.47989,97573.258634331,0
+PEO.US,D,20060412,000000,9.459,9.49842,9.4164,9.4164,32047.111106729,0
+PEO.US,D,20060413,000000,9.3679,9.45572,9.34872,9.39973,40236.38297022,0
+PEO.US,D,20060417,000000,9.44149,9.52998,9.44149,9.51191,71555.558800194,0
+PEO.US,D,20060418,000000,9.58185,9.78144,9.55853,9.73457,195405.12585382,0
+PEO.US,D,20060419,000000,9.7731,9.89999,9.74138,9.85418,75657.37830375,0
+PEO.US,D,20060420,000000,9.87766,9.89108,9.68454,9.85418,99512.823023053,0
+PEO.US,D,20060421,000000,9.79054,9.99018,9.79054,9.96104,93248.748404665,0
+PEO.US,D,20060424,000000,9.90517,9.9736,9.85677,9.87766,75899.225221356,0
+PEO.US,D,20060425,000000,9.91111,9.99018,9.76476,9.80415,85537.184066545,0
+PEO.US,D,20060426,000000,9.76476,9.89999,9.74138,9.75384,190594.52726501,0
+PEO.US,D,20060427,000000,9.48747,9.70707,9.47164,9.63614,109630.88391755,0
+PEO.US,D,20060428,000000,9.68454,9.74138,9.68454,9.73218,65539.317409253,0
+PEO.US,D,20060501,000000,9.71559,9.85677,9.71559,9.81996,66256.477328293,0
+PEO.US,D,20060502,000000,9.8491,10.0204,9.8491,9.96104,95173.945649767,0
+PEO.US,D,20060503,000000,10.0303,10.0303,9.88092,9.91111,104573.64936325,0
+PEO.US,D,20060504,000000,9.87009,9.98768,9.81996,9.86501,148659.2295617,0
+PEO.US,D,20060505,000000,9.89827,9.96104,9.85418,9.87766,136372.92724253,0
+PEO.US,D,20060508,000000,9.86089,9.86089,9.76476,9.84507,193715.78921649,0
+PEO.US,D,20060509,000000,9.8491,9.9736,9.82984,9.9736,107706.88393442,0
+PEO.US,D,20060510,000000,9.89999,10.0303,9.8859,10.007,38076.522379323,0
+PEO.US,D,20060511,000000,10.042,10.0996,9.92769,9.94005,125293.46498747,0
+PEO.US,D,20060512,000000,9.86089,9.86089,9.67544,9.67544,116133.21366764,0
+PEO.US,D,20060515,000000,9.53915,9.53915,9.4164,9.44149,206251.12202508,0
+PEO.US,D,20060516,000000,9.459,9.53915,9.39973,9.44149,163364.00105694,0
+PEO.US,D,20060517,000000,9.47164,9.47164,9.19269,9.2227,131549.15877207,0
+PEO.US,D,20060518,000000,9.26445,9.30385,9.2227,9.25694,98308.377482897,0
+PEO.US,D,20060519,000000,9.20679,9.22523,9.03231,9.17931,132037.64165516,0
+PEO.US,D,20060522,000000,9.10837,9.10837,8.82432,9.00047,279252.97328304,0
+PEO.US,D,20060523,000000,9.13747,9.22523,9.02233,9.02233,139266.70942003,0
+PEO.US,D,20060524,000000,8.98726,9.064,8.81175,8.92955,153004.09324484,0
+PEO.US,D,20060525,000000,8.98465,9.17678,8.98465,9.16504,86502.177213033,0
+PEO.US,D,20060526,000000,9.16006,9.2302,9.10837,9.21934,107462.64249287,0
+PEO.US,D,20060530,000000,9.31704,9.31704,9.11831,9.13747,127941.80846144,0
+PEO.US,D,20060531,000000,9.20679,9.26445,9.09238,9.26445,48430.443881583,0
+PEO.US,D,20060601,000000,9.26445,9.33875,9.17678,9.31704,156128.94698222,0
+PEO.US,D,20060602,000000,9.39055,9.48747,9.25694,9.48747,64813.776656436,0
+PEO.US,D,20060605,000000,9.54337,9.57174,9.28288,9.29527,61924.783526815,0
+PEO.US,D,20060606,000000,9.23932,9.31704,9.18682,9.2227,82882.85428272,0
+PEO.US,D,20060607,000000,9.17931,9.2227,9.02646,9.02646,107942.74454218,0
+PEO.US,D,20060608,000000,8.94044,8.98465,8.80342,8.98465,152758.65454132,0
+PEO.US,D,20060609,000000,8.9446,9.02646,8.87194,8.91537,79997.452939005,0
+PEO.US,D,20060612,000000,8.95711,8.97043,8.71825,8.7433,90832.673752541,0
+PEO.US,D,20060613,000000,8.66978,8.66978,8.4259,8.43752,255160.470694,0
+PEO.US,D,20060614,000000,8.37409,8.6046,8.37409,8.59045,99512.823023053,0
+PEO.US,D,20060615,000000,8.63631,8.91032,8.63631,8.89784,137335.52586509,0
+PEO.US,D,20060616,000000,8.89784,8.89784,8.71825,8.81682,67700.37526212,0
+PEO.US,D,20060619,000000,8.85769,8.88527,8.63631,8.68816,83846.650167239,0
+PEO.US,D,20060620,000000,8.70898,8.78758,8.67729,8.67729,67945.81396563,0
+PEO.US,D,20060621,000000,8.66227,8.85769,8.64981,8.80342,71076.654012856,0
+PEO.US,D,20060622,000000,8.79092,8.83349,8.72738,8.78758,57826.555809166,0
+PEO.US,D,20060623,000000,8.95711,9.02646,8.87194,8.94044,106974.15960979,0
+PEO.US,D,20060626,000000,8.9479,9.06825,8.907,9.03231,59276.440052833,0
+PEO.US,D,20060627,000000,9.06057,9.16504,9.02646,9.03231,69873.405734668,0
+PEO.US,D,20060628,000000,9.07656,9.21349,9.07656,9.21349,45529.47813228,0
+PEO.US,D,20060629,000000,9.2227,9.47989,9.2227,9.459,73970.43619035,0
+PEO.US,D,20060630,000000,9.47989,9.56771,9.42736,9.48419,64813.776656436,0
+PEO.US,D,20060703,000000,9.49514,9.61103,9.49514,9.61103,32047.111106729,0
+PEO.US,D,20060705,000000,9.55423,9.65378,9.459,9.65378,85537.184066545,0
+PEO.US,D,20060706,000000,9.6395,9.72384,9.58185,9.6395,66737.776639568,0
+PEO.US,D,20060707,000000,9.6395,9.74962,9.47661,9.48747,107706.88393442,0
+PEO.US,D,20060710,000000,9.41977,9.57174,9.41977,9.51191,126014.21669241,0
+PEO.US,D,20060711,000000,9.52998,9.68454,9.52998,9.68454,123600.53656423,0
+PEO.US,D,20060712,000000,9.65378,9.70553,9.56771,9.60691,109630.88391755,0
+PEO.US,D,20060713,000000,9.67956,9.68454,9.54337,9.58755,72764.793388225,0
+PEO.US,D,20060714,000000,9.65378,9.65378,9.44149,9.61535,155168.7428836,0
+PEO.US,D,20060717,000000,9.57174,9.58755,9.39973,9.4164,85289.350839096,0
+PEO.US,D,20060718,000000,9.44655,9.49842,9.35301,9.38044,27710.628257379,0
+PEO.US,D,20060719,000000,9.34872,9.42398,9.33455,9.42398,112034.98594999,0
+PEO.US,D,20060720,000000,9.44149,9.46415,9.27774,9.29127,61924.783526815,0
+PEO.US,D,20060721,000000,9.29127,9.31704,9.17931,9.20679,46981.756899884,0
+PEO.US,D,20060724,000000,9.21022,9.3679,9.18339,9.34378,113478.88388382,0
+PEO.US,D,20060725,000000,9.39973,9.51771,9.39973,9.5076,131549.15877207,0
+PEO.US,D,20060726,000000,9.51191,9.72384,9.46818,9.70707,308886.40426158,0
+PEO.US,D,20060727,000000,9.7731,9.83233,9.67956,9.69969,222389.01609642,0
+PEO.US,D,20060728,000000,9.44655,9.73218,9.44655,9.73218,51803.130846416,0
+PEO.US,D,20060731,000000,9.79054,9.89827,9.73218,9.83913,90599.207668713,0
+PEO.US,D,20060801,000000,9.81153,9.86089,9.72384,9.84507,119267.64550078,0
+PEO.US,D,20060802,000000,9.89999,10.0204,9.89434,9.89434,104803.52366118,0
+PEO.US,D,20060803,000000,9.82984,9.87766,9.81996,9.87009,62164.235920486,0
+PEO.US,D,20060804,000000,9.83578,9.89434,9.76812,9.81153,62164.235920486,0
+PEO.US,D,20060807,000000,9.93171,9.9435,9.82504,9.84507,83846.650167239,0
+PEO.US,D,20060808,000000,9.8491,9.98366,9.82504,9.9435,119988.39720572,0
+PEO.US,D,20060809,000000,9.99018,10.0647,9.93171,10.042,170345.23559437,0
+PEO.US,D,20060810,000000,10.0146,10.042,9.9435,10.042,83367.7453799,0
+PEO.US,D,20060811,000000,9.99018,10.0019,9.9183,9.99018,55906.147611938,0
+PEO.US,D,20060814,000000,9.93171,9.9435,9.83578,9.90517,124809.77115226,0
+PEO.US,D,20060815,000000,9.78642,9.87766,9.78144,9.83233,36624.243611718,0
+PEO.US,D,20060816,000000,9.89108,9.89108,9.79054,9.79054,31320.373091943,0
+PEO.US,D,20060817,000000,9.78642,9.83578,9.59694,9.6395,67945.81396563,0
+PEO.US,D,20060818,000000,9.57174,9.75384,9.57174,9.71147,64567.140690956,0
+PEO.US,D,20060821,000000,9.74962,9.86089,9.74138,9.86089,31559.825485612,0
+PEO.US,D,20060822,000000,9.80415,9.89108,9.74962,9.81996,44811.120951272,0
+PEO.US,D,20060823,000000,9.77655,9.80731,9.72384,9.72384,23377.737193934,0
+PEO.US,D,20060824,000000,9.72384,9.74962,9.69307,9.74962,26988.679290465,0
+PEO.US,D,20060825,000000,9.76812,9.83913,9.76812,9.81996,55174.620549279,0
+PEO.US,D,20060828,000000,9.76476,9.79054,9.69969,9.71559,45296.012048453,0
+PEO.US,D,20060829,000000,9.76476,9.76476,9.62129,9.62349,39271.389823732,0
+PEO.US,D,20060830,000000,9.61103,9.6395,9.4516,9.51191,69631.558817063,0
+PEO.US,D,20060831,000000,9.53915,9.53915,9.4516,9.47989,46500.457588609,0
+PEO.US,D,20060901,000000,9.51996,9.58185,9.50413,9.55423,147220.12067575,0
+PEO.US,D,20060905,000000,9.49842,9.68454,9.49842,9.6395,75657.37830375,0
+PEO.US,D,20060906,000000,9.55423,9.59196,9.41246,9.42398,84332.738526389,0
+PEO.US,D,20060907,000000,9.30881,9.39055,9.30881,9.36289,92043.10560254,0
+PEO.US,D,20060908,000000,9.31704,9.38719,9.23434,9.23434,69156.245815628,0
+PEO.US,D,20060911,000000,9.03979,9.03979,8.87194,8.9446,193473.94229889,0
+PEO.US,D,20060912,000000,8.92955,9.0181,8.90197,8.90197,71803.392027643,0
+PEO.US,D,20060913,000000,8.94044,9.09238,8.94044,9.03979,183590.54475018,0
+PEO.US,D,20060914,000000,9.04393,9.09238,8.907,8.907,95657.639484977,0
+PEO.US,D,20060915,000000,8.82929,8.89784,8.82929,8.89784,103852.89765831,0
+PEO.US,D,20060918,000000,8.88864,9.11406,8.88864,9.06057,211067.70692374,0
+PEO.US,D,20060919,000000,9.07232,9.09745,8.84522,8.89784,91082.901503925,0
+PEO.US,D,20060920,000000,8.83349,8.89784,8.7508,8.79422,52288.021943596,0
+PEO.US,D,20060921,000000,8.82929,8.94044,8.82432,8.89193,109870.33631122,0
+PEO.US,D,20060922,000000,8.9479,8.9479,8.80762,8.83349,42409.413442769,0
+PEO.US,D,20060925,000000,8.70487,8.84934,8.67729,8.80762,65778.769802924,0
+PEO.US,D,20060926,000000,8.84934,8.97043,8.83349,8.9479,166015.93631682,0
+PEO.US,D,20060927,000000,8.98465,9.08071,8.93374,9.05641,148902.27374129,0
+PEO.US,D,20060928,000000,9.09745,9.12509,9.03979,9.08913,144090.47789049,0
+PEO.US,D,20060929,000000,9.06057,9.15663,9.03231,9.11831,132280.68583473,0
+PEO.US,D,20061002,000000,9.07656,9.15256,9.04393,9.05225,101193.77882661,0
+PEO.US,D,20061003,000000,8.96131,8.96131,8.7433,8.7433,197820.00324398,0
+PEO.US,D,20061004,000000,8.76083,8.88114,8.62807,8.85769,333227.93734003,0
+PEO.US,D,20061005,000000,8.99648,9.0181,8.94044,8.97043,188174.86082697,0
+PEO.US,D,20061006,000000,8.92955,8.98726,8.84101,8.98726,228655.48523874,0
+PEO.US,D,20061009,000000,9.03979,9.08913,8.91537,8.92955,107706.88393442,0
+PEO.US,D,20061010,000000,8.89193,9.05225,8.89193,9.03565,239496.69236211,0
+PEO.US,D,20061011,000000,8.98465,9.03565,8.93374,8.95711,154923.30418009,0
+PEO.US,D,20061012,000000,9.03979,9.10837,8.98465,9.09238,204324.72751801,0
+PEO.US,D,20061013,000000,9.13747,9.2227,9.13413,9.17182,197088.47618131,0
+PEO.US,D,20061016,000000,9.2302,9.34872,9.18682,9.34378,246008.60020796,0
+PEO.US,D,20061017,000000,9.34378,9.34872,9.21349,9.31198,214916.90415197,0
+PEO.US,D,20061018,000000,9.35804,9.40235,9.24267,9.27123,198301.30255525,0
+PEO.US,D,20061019,000000,9.29127,9.44149,9.26699,9.43222,225765.29484716,0
+PEO.US,D,20061020,000000,9.32625,9.43222,8.92955,9.34378,212995.29869278,0
+PEO.US,D,20061023,000000,9.26699,9.38044,9.26445,9.35804,245515.32827699,0
+PEO.US,D,20061024,000000,9.35804,9.5326,9.35301,9.51996,122637.93794166,0
+PEO.US,D,20061025,000000,9.49178,9.72384,9.49178,9.68454,284798.69072042,0
+PEO.US,D,20061026,000000,9.73457,9.74962,9.62349,9.67956,167210.80376124,0
+PEO.US,D,20061027,000000,9.67956,9.74138,9.65799,9.65799,207701.00626875,0
+PEO.US,D,20061030,000000,9.6395,9.64448,9.5326,9.5326,95893.500092742,0
+PEO.US,D,20061031,000000,9.48747,9.59694,9.47989,9.58755,118062.00269864,0
+PEO.US,D,20061101,000000,9.57174,9.68454,9.49842,9.53756,250821.59332072,0
+PEO.US,D,20061102,000000,9.459,9.58755,9.459,9.58279,104573.64936325,0
+PEO.US,D,20061103,000000,9.61103,9.75719,9.61103,9.74138,92760.265521579,0
+PEO.US,D,20061106,000000,9.69307,9.79054,9.69307,9.76476,127701.1588058,0
+PEO.US,D,20061107,000000,9.74962,9.78642,9.70707,9.71972,98787.282270235,0
+PEO.US,D,20061108,000000,9.68886,9.92769,9.68886,9.9183,140713.0018778,0
+PEO.US,D,20061109,000000,9.96104,10.0806,9.9183,10.0554,158539.0353245,0
+PEO.US,D,20061110,000000,10.0554,10.1239,10.0204,10.1239,243349.48137627,0
+PEO.US,D,20061113,000000,10.0647,10.1508,10.0146,10.1508,379729.59219061,0
+PEO.US,D,20061114,000000,10.1508,10.2133,10.1432,10.2025,435389.10383706,0
+PEO.US,D,20061115,000000,10.2183,10.2509,10.1564,10.2275,161431.62024003,0
+PEO.US,D,20061116,000000,10.2467,10.2668,10.1064,10.1148,196127.07482075,0
+PEO.US,D,20061117,000000,9.9988,10.0996,9.8859,10.0996,262869.64050818,0
+PEO.US,D,20061120,000000,10.0554,10.1031,9.93171,9.96104,98064.136041353,0
+PEO.US,D,20061121,000000,9.97868,10.1347,9.97868,10.1098,139026.05976438,0
+PEO.US,D,20061122,000000,10.0898,10.0996,9.99449,10.0204,133002.63480165,0
+PEO.US,D,20061124,000000,9.9988,10.0522,9.9988,10.0303,37106.740184963,0
+PEO.US,D,20061127,000000,10.0722,10.0954,9.89999,9.92357,110351.63562249,0
+PEO.US,D,20061128,000000,9.94791,10.0647,9.94791,10.027,143845.03918698,0
+PEO.US,D,20061129,000000,10.047,10.2977,10.047,10.2719,210338.57438502,0
+PEO.US,D,20061130,000000,10.306,10.3536,10.2601,10.3277,189629.53411852,0
+PEO.US,D,20061201,000000,10.2977,10.3318,10.1757,10.3152,151311.16482159,0
+PEO.US,D,20061204,000000,10.3026,10.3152,10.2275,10.3094,154689.83809626,0
+PEO.US,D,20061205,000000,10.3629,10.4038,10.2853,10.3863,131799.38652346,0
+PEO.US,D,20061206,000000,10.3721,10.4598,10.3226,10.3445,98787.282270235,0
+PEO.US,D,20061207,000000,10.3629,10.3629,10.2634,10.2977,101440.41479209,0
+PEO.US,D,20061208,000000,10.3536,10.3721,10.3026,10.3402,128904.40708399,0
+PEO.US,D,20061211,000000,10.3318,10.3536,10.2927,10.3226,142395.15494332,0
+PEO.US,D,20061212,000000,10.3721,10.3863,10.3226,10.3828,72041.647159344,0
+PEO.US,D,20061213,000000,10.3495,10.4756,10.3152,10.4756,158066.11684701,0
+PEO.US,D,20061214,000000,10.4548,10.6658,10.4548,10.6317,273709.6503696,0
+PEO.US,D,20061215,000000,10.625,10.625,10.5501,10.5875,145530.78403841,0
+PEO.US,D,20061218,000000,10.5833,10.5833,10.3184,10.3747,83125.898462295,0
+PEO.US,D,20061219,000000,10.2853,10.5115,10.2853,10.468,251302.89263199,0
+PEO.US,D,20061220,000000,10.4129,10.4471,10.3747,10.4038,97573.258634331,0
+PEO.US,D,20061221,000000,10.4038,10.4038,10.2853,10.336,67225.062260686,0
+PEO.US,D,20061222,000000,10.3495,10.3495,10.2275,10.2342,80714.612858045,0
+PEO.US,D,20061226,000000,10.2668,10.2977,10.0996,10.2342,73727.392010776,0
+PEO.US,D,20061227,000000,10.2719,10.3536,10.2183,10.3445,57103.409580284,0
+PEO.US,D,20061228,000000,10.2794,10.3662,10.2634,10.2853,89391.170342653,0
+PEO.US,D,20061229,000000,10.2668,10.2794,10.1849,10.2384,79022.881696773,0
+PEO.US,D,20070103,000000,10.2058,10.2058,9.93516,9.99449,345523.81775495,0
+PEO.US,D,20070104,000000,9.79485,9.86501,9.76141,9.76476,161912.91955131,0
+PEO.US,D,20070105,000000,9.87009,9.87766,9.64448,9.82984,175160.62323107,0
+PEO.US,D,20070108,000000,9.8859,10.0019,9.82504,9.85418,66018.222196592,0
+PEO.US,D,20070109,000000,9.76476,9.76476,9.51771,9.68454,273957.48359704,0
+PEO.US,D,20070110,000000,9.62349,9.65799,9.51996,9.52576,81680.803266501,0
+PEO.US,D,20070111,000000,9.52576,9.68886,9.49178,9.53756,217572.43119776,0
+PEO.US,D,20070112,000000,9.52576,9.68454,9.52576,9.65799,183590.54475018,0
+PEO.US,D,20070116,000000,9.62349,9.65378,9.56181,9.57596,145291.33164474,0
+PEO.US,D,20070117,000000,9.5326,9.68886,9.5326,9.64448,171553.27292042,0
+PEO.US,D,20070118,000000,9.68454,9.72384,9.56771,9.62129,103852.89765831,0
+PEO.US,D,20070119,000000,9.65033,9.78642,9.64448,9.78642,119018.61501136,0
+PEO.US,D,20070122,000000,9.80415,9.83913,9.76476,9.79485,120227.84959939,0
+PEO.US,D,20070123,000000,9.85418,10.007,9.85418,9.9736,94206.557979341,0
+PEO.US,D,20070124,000000,9.94791,10.007,9.87009,9.98366,124571.51602056,0
+PEO.US,D,20070125,000000,10.007,10.007,9.85418,9.87009,90832.673752541,0
+PEO.US,D,20070126,000000,9.89999,9.92357,9.83913,9.88092,103124.96238156,0
+PEO.US,D,20070129,000000,9.83233,9.89827,9.81489,9.81489,57347.651021828,0
+PEO.US,D,20070130,000000,9.83233,10.007,9.83233,9.99018,63611.725640216,0
+PEO.US,D,20070131,000000,9.97101,10.0857,9.96104,10.069,100238.36377587,0
+PEO.US,D,20070201,000000,10.0722,10.159,10.0237,10.1314,99262.59527167,0
+PEO.US,D,20070202,000000,10.159,10.2275,10.0647,10.1717,108907.73768867,0
+PEO.US,D,20070205,000000,10.23,10.2384,10.1098,10.1564,69390.909161424,0
+PEO.US,D,20070206,000000,10.1849,10.1849,10.0954,10.1281,84573.388182026,0
+PEO.US,D,20070207,000000,10.2025,10.2025,10.069,10.0996,41920.930559683,0
+PEO.US,D,20070208,000000,10.0806,10.2025,10.0388,10.1564,93248.748404665,0
+PEO.US,D,20070209,000000,10.23,10.23,10.042,10.0996,78790.612874913,0
+PEO.US,D,20070212,000000,10.0554,10.0554,9.95606,10.0019,73746.548202268,0
+PEO.US,D,20070213,000000,10.0522,10.1314,10.012,10.1314,62647.929755697,0
+PEO.US,D,20070214,000000,10.1314,10.1933,10.069,10.1474,107746.39357937,0
+PEO.US,D,20070215,000000,10.1148,10.1474,10.0204,10.0898,134687.18239111,0
+PEO.US,D,20070216,000000,10.069,10.1148,10.042,10.0996,80230.919022833,0
+PEO.US,D,20070220,000000,9.9988,10.0237,9.94791,10.0237,76379.327270663,0
+PEO.US,D,20070221,000000,10.0522,10.1474,9.99018,10.1474,101681.06444773,0
+PEO.US,D,20070222,000000,10.0857,10.2467,10.0857,10.2467,58067.205464804,0
+PEO.US,D,20070223,000000,10.2668,10.3226,10.23,10.2761,98064.136041353,0
+PEO.US,D,20070226,000000,10.3536,10.4038,10.3226,10.3828,79268.320400284,0
+PEO.US,D,20070227,000000,10.1933,10.306,9.98768,10.0522,126259.65539592,0
+PEO.US,D,20070228,000000,9.99449,10.159,9.95251,10.0788,124329.66910294,0
+PEO.US,D,20070301,000000,10.027,10.1314,9.9135,10.0647,155414.18158712,0
+PEO.US,D,20070302,000000,10.047,10.0722,9.8859,9.93516,85049.898445428,0
+PEO.US,D,20070305,000000,9.79485,9.89434,9.7454,9.82504,122637.93794166,0
+PEO.US,D,20070306,000000,9.87009,10.007,9.86501,10.007,57103.409580284,0
+PEO.US,D,20070307,000000,10.0204,10.23,9.98768,10.1189,94206.557979341,0
+PEO.US,D,20070308,000000,10.1933,10.2058,10.1098,10.1691,88192.711112337,0
+PEO.US,D,20070309,000000,10.0522,10.1757,10.0522,10.1474,179022.99034093,0
+PEO.US,D,20070312,000000,10.1148,10.1717,10.0554,10.1389,106738.29900202,0
+PEO.US,D,20070313,000000,10.0996,10.2058,9.98366,10.027,193244.06800097,0
+PEO.US,D,20070314,000000,9.98366,10.1474,9.97101,10.1474,109870.33631122,0
+PEO.US,D,20070315,000000,10.1239,10.1849,10.1031,10.1474,75657.37830375,0
+PEO.US,D,20070316,000000,10.1281,10.1691,9.94791,10.0204,99746.28910688,0
+PEO.US,D,20070319,000000,10.0204,10.2058,10.0204,10.2058,103599.07812102,0
+PEO.US,D,20070320,000000,10.1849,10.2853,10.0954,10.2761,132037.64165516,0
+PEO.US,D,20070321,000000,10.2977,10.468,10.2761,10.4447,110109.78870489,0
+PEO.US,D,20070322,000000,10.4471,10.6209,10.4471,10.6167,157095.13739069,0
+PEO.US,D,20070323,000000,10.6459,10.6536,10.5684,10.641,86016.088853884,0
+PEO.US,D,20070326,000000,10.6658,10.707,10.4846,10.707,109630.88391755,0
+PEO.US,D,20070327,000000,10.6619,10.6927,10.6083,10.6927,57103.409580284,0
+PEO.US,D,20070328,000000,10.7377,10.7462,10.5875,10.6658,105287.21749639,0
+PEO.US,D,20070329,000000,10.6877,10.7462,10.6167,10.7228,93736.034025781,0
+PEO.US,D,20070330,000000,10.7169,10.7169,10.5833,10.6267,173483.2592134,0
+PEO.US,D,20070402,000000,10.6494,10.7127,10.6035,10.7127,148422.17169198,0
+PEO.US,D,20070403,000000,10.6369,10.7703,10.6267,10.7703,161195.75963225,0
+PEO.US,D,20070404,000000,10.6578,10.8006,10.6578,10.8006,52288.021943596,0
+PEO.US,D,20070405,000000,10.7905,10.8457,10.7787,10.8457,59754.147578205,0
+PEO.US,D,20070409,000000,10.7745,10.8906,10.7745,10.8173,90599.207668713,0
+PEO.US,D,20070410,000000,10.8616,10.9742,10.8048,10.9742,165047.35138443,0
+PEO.US,D,20070411,000000,10.9265,10.9893,10.8532,10.9158,106253.40790484,0
+PEO.US,D,20070412,000000,10.9158,11.0327,10.8949,11.0327,96858.493239229,0
+PEO.US,D,20070413,000000,11.0494,11.0902,10.9893,11.0902,89391.170342653,0
+PEO.US,D,20070416,000000,11.1052,11.1724,11.0494,11.1724,155414.18158712,0
+PEO.US,D,20070417,000000,11.218,11.218,11.0327,11.0988,96372.404880081,0
+PEO.US,D,20070418,000000,11.0351,11.0392,10.9483,11.0392,101918.12231746,0
+PEO.US,D,20070419,000000,10.9158,10.9691,10.8748,10.9265,49397.831552007,0
+PEO.US,D,20070420,000000,10.9934,11.1104,10.9349,11.1104,211310.75110331,0
+PEO.US,D,20070423,000000,11.0645,11.1402,11.0392,11.1145,61441.089691606,0
+PEO.US,D,20070424,000000,11.0945,11.0945,10.9691,11.0552,117100.60133807,0
+PEO.US,D,20070425,000000,11.102,11.2841,11.0821,11.239,90599.207668713,0
+PEO.US,D,20070426,000000,11.2357,11.2799,11.1724,11.2707,98787.282270235,0
+PEO.US,D,20070427,000000,11.244,11.2966,11.1724,11.2573,111799.12534222,0
+PEO.US,D,20070430,000000,11.2673,11.3326,11.1612,11.1857,102642.46580831,0
+PEO.US,D,20070501,000000,11.1612,11.2155,11.0786,11.2065,148902.27374129,0
+PEO.US,D,20070502,000000,11.2115,11.2799,11.1898,11.2799,58785.562645811,0
+PEO.US,D,20070503,000000,11.2799,11.3534,11.2357,11.3267,125772.3697748,0
+PEO.US,D,20070504,000000,11.3576,11.4211,11.2841,11.3224,134936.21288053,0
+PEO.US,D,20070507,000000,11.319,11.3676,11.2799,11.3534,52521.488027424,0
+PEO.US,D,20070508,000000,11.3016,11.3326,11.2115,11.3267,106974.15960979,0
+PEO.US,D,20070509,000000,11.3016,11.3576,11.2306,11.3576,160943.13735693,0
+PEO.US,D,20070510,000000,11.3576,11.3576,11.1612,11.1681,102156.37744916,0
+PEO.US,D,20070511,000000,11.2115,11.3576,11.2065,11.3576,161912.91955131,0
+PEO.US,D,20070514,000000,11.3358,11.4252,11.33,11.4053,90492.651353531,0
+PEO.US,D,20070515,000000,11.3977,11.4703,11.3534,11.3885,154201.35521318,0
+PEO.US,D,20070516,000000,11.3358,11.4145,11.2933,11.4145,117336.46194582,0
+PEO.US,D,20070517,000000,11.4427,11.5749,11.3267,11.5254,154449.18844064,0
+PEO.US,D,20070518,000000,11.5254,11.6917,11.5254,11.6599,84814.037837664,0
+PEO.US,D,20070521,000000,11.6641,11.8185,11.6349,11.7625,99512.823023053,0
+PEO.US,D,20070522,000000,11.827,11.827,11.6675,11.6983,92281.36073424,0
+PEO.US,D,20070523,000000,11.7485,11.8185,11.7098,11.7227,237332.04272336,0
+PEO.US,D,20070524,000000,11.7528,11.7763,11.5381,11.543,75899.225221356,0
+PEO.US,D,20070525,000000,11.5865,11.68,11.5629,11.68,97825.880909653,0
+PEO.US,D,20070529,000000,11.6599,11.6599,11.5137,11.5749,113725.5198493,0
+PEO.US,D,20070530,000000,11.5212,11.7763,11.5212,11.7402,108186.98598372,0
+PEO.US,D,20070531,000000,11.7835,11.8303,11.669,11.7227,86502.177213033,0
+PEO.US,D,20070601,000000,11.8679,11.8962,11.7625,11.7886,71803.392027643,0
+PEO.US,D,20070604,000000,11.7886,11.9615,11.7625,11.9615,78790.612874913,0
+PEO.US,D,20070605,000000,11.9565,11.9615,11.8353,11.9129,52050.964073862,0
+PEO.US,D,20070606,000000,11.8662,11.8929,11.7275,11.7528,75657.37830375,0
+PEO.US,D,20070607,000000,11.68,11.8447,11.5749,11.5791,81680.803266501,0
+PEO.US,D,20070608,000000,11.4812,11.5865,11.4812,11.5865,72527.735518493,0
+PEO.US,D,20070611,000000,11.5597,11.7318,11.5597,11.6508,108424.04385346,0
+PEO.US,D,20070612,000000,11.5749,11.6349,11.4745,11.5456,54692.123976034,0
+PEO.US,D,20070613,000000,11.5749,11.7318,11.5656,11.7275,70844.385190997,0
+PEO.US,D,20070614,000000,11.771,11.9038,11.7625,11.9006,60476.096545117,0
+PEO.US,D,20070615,000000,11.9615,12.0593,11.9523,12.0483,59276.440052833,0
+PEO.US,D,20070618,000000,12.1009,12.1143,12.0315,12.0817,62647.929755697,0
+PEO.US,D,20070619,000000,12.0315,12.141,11.9723,12.1009,77104.86802348,0
+PEO.US,D,20070620,000000,12.1009,12.1101,11.8477,11.9179,121433.4924015,0
+PEO.US,D,20070621,000000,11.9723,12.0315,11.9179,12.0032,70114.055390305,0
+PEO.US,D,20070622,000000,11.9957,12.0032,11.8929,11.9406,61924.783526815,0
+PEO.US,D,20070625,000000,11.8447,11.9723,11.8303,11.8303,62883.790363462,0
+PEO.US,D,20070626,000000,11.8303,11.8303,11.68,11.68,32524.8186321,0
+PEO.US,D,20070627,000000,11.6349,11.797,11.5514,11.781,85780.228246118,0
+PEO.US,D,20070628,000000,11.8447,11.857,11.7227,11.7369,91082.901503925,0
+PEO.US,D,20070629,000000,11.7886,11.9338,11.7886,11.857,44093.961032232,0
+PEO.US,D,20070702,000000,11.9179,12.0557,11.8736,12.0366,33491.009040556,0
+PEO.US,D,20070703,000000,11.9723,12.152,11.9723,12.0593,30113.53302785,0
+PEO.US,D,20070705,000000,12.1277,12.1645,11.9815,12.0593,48430.443881583,0
+PEO.US,D,20070706,000000,11.9523,12.1971,11.9296,12.1444,105051.35688863,0
+PEO.US,D,20070709,000000,12.0643,12.2722,12.0643,12.2396,108424.04385346,0
+PEO.US,D,20070710,000000,12.2496,12.2939,12.1845,12.2112,36867.287791293,0
+PEO.US,D,20070711,000000,12.1845,12.269,12.1586,12.2597,53251.817828114,0
+PEO.US,D,20070712,000000,12.3274,12.4223,12.313,12.4013,53494.862007688,0
+PEO.US,D,20070713,000000,12.3515,12.4908,12.3515,12.4908,53007.576386572,0
+PEO.US,D,20070716,000000,12.4701,12.5135,12.3056,12.3056,61441.089691606,0
+PEO.US,D,20070717,000000,12.3107,12.4056,12.2563,12.2637,45057.756916751,0
+PEO.US,D,20070718,000000,12.2496,12.5546,12.2496,12.4843,109389.03699994,0
+PEO.US,D,20070719,000000,12.4577,12.5504,12.4467,12.5219,60235.446889478,0
+PEO.US,D,20070720,000000,12.5051,12.532,12.3809,12.4467,43130.165147714,0
+PEO.US,D,20070723,000000,12.516,12.516,12.4398,12.4467,60717.943462722,0
+PEO.US,D,20070724,000000,12.3684,12.3759,12.0843,12.1194,67225.062260686,0
+PEO.US,D,20070725,000000,12.1803,12.2756,12.024,12.2722,115423.23732041,0
+PEO.US,D,20070726,000000,12.1444,12.1803,11.7625,11.9406,140713.0018778,0
+PEO.US,D,20070727,000000,11.8477,12.0124,11.8069,11.8679,239016.59031282,0
+PEO.US,D,20070730,000000,11.8477,11.9406,11.7625,11.9006,69873.405734668,0
+PEO.US,D,20070731,000000,11.9957,12.2219,11.9774,11.9815,77824.422466456,0
+PEO.US,D,20070801,000000,11.9129,11.9991,11.7149,11.8736,116857.55715848,0
+PEO.US,D,20070802,000000,11.8145,11.908,11.6675,11.8112,75899.225221356,0
+PEO.US,D,20070803,000000,11.8036,11.8303,11.5749,11.5749,107462.64249287,0
+PEO.US,D,20070806,000000,11.5137,11.5137,11.0269,11.3493,249381.28717279,0
+PEO.US,D,20070807,000000,11.3885,11.6349,11.3224,11.5749,166015.93631682,0
+PEO.US,D,20070808,000000,11.614,11.8447,11.6081,11.7275,131316.8899502,0
+PEO.US,D,20070809,000000,11.5656,11.7586,11.5137,11.5171,108424.04385346,0
+PEO.US,D,20070810,000000,11.239,11.4812,11.239,11.4703,114212.80547041,0
+PEO.US,D,20070813,000000,11.5865,11.6599,11.5137,11.5137,55420.05925279,0
+PEO.US,D,20070814,000000,11.4812,11.5381,11.386,11.386,76864.218367843,0
+PEO.US,D,20070815,000000,11.315,11.3409,11.127,11.1338,77340.728631245,0
+PEO.US,D,20070816,000000,10.9742,10.9742,10.4756,10.8121,157095.13739069,0
+PEO.US,D,20070817,000000,11.0192,11.1724,10.9123,11.127,157817.08635758,0
+PEO.US,D,20070820,000000,11.0988,11.2357,11.0518,11.1724,90351.374441267,0
+PEO.US,D,20070821,000000,11.1145,11.2065,11.0853,11.1402,79750.816973526,0
+PEO.US,D,20070822,000000,11.1923,11.3016,11.1923,11.2892,48430.443881583,0
+PEO.US,D,20070823,000000,11.4295,11.5137,11.2673,11.4211,68188.858145205,0
+PEO.US,D,20070824,000000,11.3267,11.6641,11.3267,11.6457,98064.136041353,0
+PEO.US,D,20070827,000000,11.6081,11.669,11.5555,11.6257,47464.253473129,0
+PEO.US,D,20070828,000000,11.5749,11.5865,11.3977,11.4252,65778.769802924,0
+PEO.US,D,20070829,000000,11.4661,11.669,11.4661,11.6675,73484.347831201,0
+PEO.US,D,20070830,000000,11.5137,11.6349,11.4845,11.5749,58309.052382409,0
+PEO.US,D,20070831,000000,11.6641,11.7835,11.6641,11.7275,73727.392010776,0
+PEO.US,D,20070904,000000,11.7763,12.0817,11.7435,12.0291,48908.151406953,0
+PEO.US,D,20070905,000000,11.9406,12.0315,11.9129,11.9406,77340.728631245,0
+PEO.US,D,20070906,000000,12.0032,12.1235,12.0032,12.0685,46742.304506214,0
+PEO.US,D,20070907,000000,11.9523,12.0124,11.8771,11.8879,52521.488027424,0
+PEO.US,D,20070910,000000,11.8303,11.8679,11.6081,11.7886,60717.943462722,0
+PEO.US,D,20070911,000000,11.8185,11.9473,11.7668,11.9006,42891.910016012,0
+PEO.US,D,20070912,000000,11.9006,12.0891,11.9006,12.0426,64567.140690956,0
+PEO.US,D,20070913,000000,12.0976,12.1385,12.0533,12.0533,46259.807932971,0
+PEO.US,D,20070914,000000,12.0032,12.168,11.9723,12.152,46742.304506214,0
+PEO.US,D,20070917,000000,12.1194,12.1553,12.0291,12.0942,73484.347831201,0
+PEO.US,D,20070918,000000,12.0776,12.4634,12.0776,12.436,84083.708036972,0
+PEO.US,D,20070919,000000,12.516,12.6062,12.4223,12.4442,97351.765170187,0
+PEO.US,D,20070920,000000,12.4467,12.4843,12.4013,12.4634,71555.558800194,0
+PEO.US,D,20070921,000000,12.4013,12.5696,12.4013,12.5504,77104.86802348,0
+PEO.US,D,20070924,000000,12.5504,12.5546,12.4793,12.5051,57347.651021828,0
+PEO.US,D,20070925,000000,12.3633,12.3759,12.2756,12.3592,52288.021943596,0
+PEO.US,D,20070926,000000,12.4223,12.4701,12.2437,12.3759,50841.729485833,0
+PEO.US,D,20070927,000000,12.4276,12.4735,12.416,12.4518,98064.136041353,0
+PEO.US,D,20070928,000000,12.4793,12.532,12.3842,12.3842,79997.452939005,0
+PEO.US,D,20071001,000000,12.3966,12.5871,12.3966,12.5871,47222.406555521,0
+PEO.US,D,20071002,000000,12.532,12.532,12.4634,12.516,45782.100407601,0
+PEO.US,D,20071003,000000,12.4701,12.5001,12.4099,12.4577,30842.665566573,0
+PEO.US,D,20071004,000000,12.436,12.4634,12.2898,12.4634,49876.736339346,0
+PEO.US,D,20071005,000000,12.5051,12.5051,12.4398,12.4908,31083.315222211,0
+PEO.US,D,20071008,000000,12.4309,12.436,12.3315,12.4223,31805.264189124,0
+PEO.US,D,20071009,000000,12.3842,12.5588,12.3842,12.532,50603.474354131,0
+PEO.US,D,20071010,000000,12.4908,12.6597,12.4442,12.622,63368.681460643,0
+PEO.US,D,20071011,000000,12.683,12.7992,12.5737,12.5871,58067.205464804,0
+PEO.US,D,20071012,000000,12.6171,12.7567,12.6171,12.7157,58553.293823952,0
+PEO.US,D,20071015,000000,12.7426,12.9078,12.7426,12.9078,114212.80547041,0
+PEO.US,D,20071016,000000,12.9228,12.9639,12.8476,12.9623,54692.123976034,0
+PEO.US,D,20071017,000000,12.9989,13.0365,12.8158,12.9496,76379.327270663,0
+PEO.US,D,20071018,000000,12.927,13.0414,12.9112,13.0237,36384.79121805,0
+PEO.US,D,20071019,000000,12.9438,12.9438,12.6062,12.6339,91795.272375091,0
+PEO.US,D,20071022,000000,12.496,12.5001,12.2219,12.318,139748.0087313,0
+PEO.US,D,20071023,000000,12.3725,12.5269,12.2898,12.4467,71076.654012856,0
+PEO.US,D,20071024,000000,12.3725,12.5772,12.3633,12.5504,92281.36073424,0
+PEO.US,D,20071025,000000,12.5871,12.6907,12.5546,12.6705,64567.140690956,0
+PEO.US,D,20071026,000000,12.8175,12.8584,12.7567,12.8584,61195.650988094,0
+PEO.US,D,20071029,000000,12.8618,12.9371,12.8618,12.9186,70114.055390305,0
+PEO.US,D,20071030,000000,12.8584,12.8584,12.5696,12.5696,80482.344036186,0
+PEO.US,D,20071031,000000,12.5871,12.7992,12.5696,12.6938,186006.61940231,0
+PEO.US,D,20071101,000000,12.5871,12.7849,12.466,12.4701,121919.58076065,0
+PEO.US,D,20071102,000000,12.5588,12.683,12.466,12.6597,110831.7376718,0
+PEO.US,D,20071105,000000,12.4868,12.683,12.4868,12.683,82168.088887619,0
+PEO.US,D,20071106,000000,12.7883,12.9078,12.7674,12.9078,160713.26305903,0
+PEO.US,D,20071107,000000,12.8453,12.9228,12.6455,12.6455,97099.142894866,0
+PEO.US,D,20071108,000000,12.6597,12.8961,12.5871,12.831,159750.66443647,0
+PEO.US,D,20071109,000000,12.6872,12.7466,12.5871,12.5903,180708.73519238,0
+PEO.US,D,20071112,000000,12.3842,12.5737,12.1729,12.1928,154208.538785,0
+PEO.US,D,20071113,000000,12.1762,12.5051,12.1762,12.5051,130354.29132765,0
+PEO.US,D,20071114,000000,12.5737,12.7217,12.496,12.5135,114688.11847185,0
+PEO.US,D,20071115,000000,12.8158,12.8158,12.2396,12.2939,159968.56611471,0
+PEO.US,D,20071116,000000,12.3274,12.455,12.2839,12.455,201366.29319423,0
+PEO.US,D,20071119,000000,12.5219,12.5219,12.1277,12.1277,125826.24656338,0
+PEO.US,D,20071120,000000,11.9406,12.455,11.8403,12.3633,136614.77416014,0
+PEO.US,D,20071121,000000,12.1553,12.3759,12.1553,12.1645,104526.95614649,0
+PEO.US,D,20071123,000000,12.2179,12.313,12.152,12.2898,61441.089691606,0
+PEO.US,D,20071126,000000,12.313,12.466,11.9565,11.9565,112996.38731057,0
+PEO.US,D,20071127,000000,11.9682,11.9682,11.7485,11.8879,135409.13135802,0
+PEO.US,D,20071128,000000,12.0533,12.1586,11.9129,12.0891,90599.207668713,0
+PEO.US,D,20071129,000000,12.0891,12.2839,12.0891,12.2362,48190.991487913,0
+PEO.US,D,20071130,000000,12.2722,12.3348,12.1971,12.2898,67225.062260686,0
+PEO.US,D,20071203,000000,12.2061,12.3633,12.1971,12.3389,61924.783526815,0
+PEO.US,D,20071204,000000,12.0817,12.3056,12.0817,12.2279,31857.943715731,0
+PEO.US,D,20071205,000000,12.1762,12.5051,12.1762,12.4173,60717.943462722,0
+PEO.US,D,20071206,000000,12.3891,12.7385,12.313,12.7257,90351.374441267,0
+PEO.US,D,20071207,000000,12.729,12.7849,12.6388,12.729,54209.627402792,0
+PEO.US,D,20071210,000000,12.8035,12.8409,12.7642,12.8035,33725.672386352,0
+PEO.US,D,20071211,000000,12.8719,12.9228,12.5219,12.543,66499.521507868,0
+PEO.US,D,20071212,000000,12.8058,12.9112,12.6938,12.8035,98787.282270235,0
+PEO.US,D,20071213,000000,12.7674,12.8802,12.6907,12.8584,123124.02630081,0
+PEO.US,D,20071214,000000,12.7341,12.8476,12.7217,12.7466,81920.255660171,0
+PEO.US,D,20071217,000000,12.7883,12.7883,12.4223,12.4398,86502.177213033,0
+PEO.US,D,20071218,000000,12.5219,12.622,12.4013,12.6096,56142.008219702,0
+PEO.US,D,20071219,000000,12.6388,12.7567,12.4908,12.4908,180226.23861913,0
+PEO.US,D,20071220,000000,12.5628,12.6413,12.4701,12.6413,66980.820819142,0
+PEO.US,D,20071221,000000,12.76,12.9856,12.76,12.9704,72764.793388225,0
+PEO.US,D,20071224,000000,13.0532,13.0823,13.0237,13.0573,27465.189553868,0
+PEO.US,D,20071226,000000,13.0532,13.2809,13.0532,13.2486,77104.86802348,0
+PEO.US,D,20071227,000000,13.2385,13.2385,13.0981,13.1191,51085.970927376,0
+PEO.US,D,20071228,000000,13.2309,13.252,13.1149,13.19,89391.170342653,0
+PEO.US,D,20071231,000000,13.1315,13.1691,13.0665,13.0823,145042.30115534,0
+PEO.US,D,20080102,000000,13.1067,13.2127,13.0573,13.19,93928.793202686,0
+PEO.US,D,20080103,000000,13.252,13.3346,13.2177,13.2385,47950.341832277,0
+PEO.US,D,20080104,000000,13.1234,13.1234,12.8961,12.9112,103844.51682453,0
+PEO.US,D,20080107,000000,12.9228,12.9895,12.5395,12.7217,108186.98598372,0
+PEO.US,D,20080108,000000,12.8035,12.8902,12.6011,12.6011,89391.170342653,0
+PEO.US,D,20080109,000000,12.5395,12.8175,12.5395,12.8175,86016.088853884,0
+PEO.US,D,20080110,000000,12.8175,12.8175,12.5679,12.7883,125034.8564023,0
+PEO.US,D,20080111,000000,12.6756,12.76,12.5504,12.6339,117336.46194582,0
+PEO.US,D,20080114,000000,12.729,12.8453,12.7257,12.8409,47464.253473129,0
+PEO.US,D,20080115,000000,12.7674,12.7674,12.4309,12.455,124329.66910294,0
+PEO.US,D,20080116,000000,12.3274,12.3759,11.9422,12.0724,212457.72806898,0
+PEO.US,D,20080117,000000,12.1586,12.2637,11.6183,11.6508,155889.49458855,0
+PEO.US,D,20080118,000000,11.6541,11.781,11.3801,11.6298,171082.74896687,0
+PEO.US,D,20080122,000000,11.0518,11.4093,11.0518,11.2933,101318.29407132,0
+PEO.US,D,20080123,000000,10.9407,11.2774,10.6209,11.2266,266405.15510071,0
+PEO.US,D,20080124,000000,11.3534,11.6983,11.3534,11.6983,142241.90541138,0
+PEO.US,D,20080125,000000,11.9247,11.9247,11.4745,11.5381,103124.96238156,0
+PEO.US,D,20080128,000000,11.4963,11.781,11.3709,11.7435,109630.88391755,0
+PEO.US,D,20080129,000000,11.8736,11.9038,11.7402,11.8112,77340.728631245,0
+PEO.US,D,20080130,000000,11.8069,12.024,11.7026,11.7098,92759.068259611,0
+PEO.US,D,20080131,000000,11.5212,11.9247,11.5061,11.8112,127465.29819803,0
+PEO.US,D,20080201,000000,11.8879,12.0315,11.8662,12.0291,85780.228246118,0
+PEO.US,D,20080204,000000,12.0366,12.0776,11.9247,12.0199,81436.561824958,0
+PEO.US,D,20080205,000000,11.8962,11.8962,11.5991,11.614,99746.28910688,0
+PEO.US,D,20080206,000000,11.6868,11.6917,11.3801,11.4053,114688.11847185,0
+PEO.US,D,20080207,000000,11.3534,11.68,11.3534,11.5991,113478.88388382,0
+PEO.US,D,20080208,000000,11.5815,11.771,11.5815,11.6983,146012.08334969,0
+PEO.US,D,20080211,000000,11.7835,12.0426,11.7098,12.0426,60960.987642296,0
+PEO.US,D,20080212,000000,12.0315,12.2563,11.9565,12.0315,49397.831552007,0
+PEO.US,D,20080213,000000,12.1053,12.3315,12.0942,12.3223,47461.85894919,0
+PEO.US,D,20080214,000000,12.3842,12.4577,12.2839,12.2839,41930.50865543,0
+PEO.US,D,20080215,000000,12.2563,12.2939,12.0557,12.2563,57103.409580284,0
+PEO.US,D,20080219,000000,12.455,12.6455,12.4056,12.5588,109144.7955584,0
+PEO.US,D,20080220,000000,12.4577,12.6974,12.4099,12.6455,115459.15517946,0
+PEO.US,D,20080221,000000,12.5628,12.7114,12.2939,12.2939,216605.04352733,0
+PEO.US,D,20080222,000000,12.2939,12.455,12.168,12.455,79022.881696773,0
+PEO.US,D,20080225,000000,12.3842,12.8058,12.3842,12.7674,121433.4924015,0
+PEO.US,D,20080226,000000,12.7385,13.0064,12.6705,12.9639,67706.361571961,0
+PEO.US,D,20080227,000000,12.9529,12.9895,12.8158,12.8158,75905.211531199,0
+PEO.US,D,20080228,000000,12.8902,13.0866,12.8453,13.0365,138789.00189466,0
+PEO.US,D,20080229,000000,12.9623,12.9623,12.6171,12.6756,75899.225221356,0
+PEO.US,D,20080303,000000,12.7466,12.8802,12.622,12.7735,130108.85262414,0
+PEO.US,D,20080304,000000,12.7217,12.8234,12.4013,12.6296,78546.371433369,0
+PEO.US,D,20080305,000000,12.7257,12.8719,12.622,12.8719,64336.069131065,0
+PEO.US,D,20080306,000000,12.8058,12.8745,12.5903,12.5903,66256.477328293,0
+PEO.US,D,20080307,000000,12.466,12.5546,12.2112,12.3107,97351.765170187,0
+PEO.US,D,20080310,000000,12.3107,12.3633,12.1277,12.1645,125531.72011916,0
+PEO.US,D,20080311,000000,12.4518,12.6339,12.3348,12.6296,83846.650167239,0
+PEO.US,D,20080312,000000,12.6413,12.6505,12.4442,12.4634,54209.627402792,0
+PEO.US,D,20080313,000000,12.3315,12.7082,12.2437,12.6296,42640.485002658,0
+PEO.US,D,20080314,000000,12.6062,12.6455,12.2756,12.466,100470.63259773,0
+PEO.US,D,20080317,000000,12.0891,12.2437,11.8662,12.0891,82400.357709478,0
+PEO.US,D,20080318,000000,12.2637,12.4843,12.2563,12.4577,68914.398898023,0
+PEO.US,D,20080319,000000,12.3481,12.4634,11.8736,11.8736,110109.78870489,0
+PEO.US,D,20080320,000000,11.7369,11.9338,11.5096,11.8736,120712.74069657,0
+PEO.US,D,20080324,000000,11.8736,12.1645,11.8736,12.0533,91667.165344479,0
+PEO.US,D,20080325,000000,12.0776,12.1887,11.9957,12.1477,45782.100407601,0
+PEO.US,D,20080326,000000,12.1444,12.455,12.1444,12.3759,93003.309701153,0
+PEO.US,D,20080327,000000,12.4173,12.532,12.3022,12.3633,54692.123976034,0
+PEO.US,D,20080328,000000,12.2756,12.4442,12.2396,12.2563,52521.488027424,0
+PEO.US,D,20080331,000000,12.2806,12.455,12.2112,12.3592,91573.778910947,0
+PEO.US,D,20080401,000000,12.3684,12.516,12.2563,12.5135,85780.228246118,0
+PEO.US,D,20080402,000000,12.5085,12.8058,12.4793,12.7341,55906.147611938,0
+PEO.US,D,20080403,000000,12.6296,12.8719,12.6296,12.7808,96635.802513118,0
+PEO.US,D,20080404,000000,12.8175,13.0112,12.8175,12.8885,78790.612874913,0
+PEO.US,D,20080407,000000,13.1117,13.1234,12.9078,12.9371,78339.245112846,0
+PEO.US,D,20080408,000000,12.8259,13.0948,12.8259,13.003,70114.055390305,0
+PEO.US,D,20080409,000000,13.0365,13.2177,13.0365,13.1067,84814.037837664,0
+PEO.US,D,20080410,000000,13.1367,13.1851,13.0197,13.1275,69631.558817063,0
+PEO.US,D,20080411,000000,12.9937,13.0907,12.8902,12.9228,51320.634273171,0
+PEO.US,D,20080414,000000,12.9228,13.1917,12.9228,13.1492,65036.467382549,0
+PEO.US,D,20080415,000000,13.2202,13.2929,13.1443,13.2578,61924.783526815,0
+PEO.US,D,20080416,000000,13.3672,13.6661,13.3305,13.6661,175786.79124051,0
+PEO.US,D,20080417,000000,13.6126,13.739,13.5551,13.6293,46850.058083366,0
+PEO.US,D,20080418,000000,13.7004,13.9118,13.6293,13.8793,94569.328355751,0
+PEO.US,D,20080421,000000,13.9118,14.057,13.8541,13.9987,67387.889888381,0
+PEO.US,D,20080422,000000,14.0538,14.1013,13.9493,14.057,68856.930323541,0
+PEO.US,D,20080423,000000,14.057,14.057,13.8917,14.0037,188063.51546394,0
+PEO.US,D,20080424,000000,13.8466,13.8707,13.6171,13.687,124479.32684898,0
+PEO.US,D,20080425,000000,13.8541,13.8584,13.7097,13.8383,84106.456014371,0
+PEO.US,D,20080428,000000,13.9118,13.9661,13.8166,13.8541,86254.343985585,0
+PEO.US,D,20080429,000000,13.7214,13.8048,13.6171,13.6212,108995.13781236,0
+PEO.US,D,20080430,000000,13.658,13.8005,13.5918,13.6637,121276.65108366,0
+PEO.US,D,20080501,000000,13.5425,13.5483,13.206,13.4798,199332.14511001,0
+PEO.US,D,20080502,000000,13.5483,13.7298,13.5483,13.6661,147694.23641522,0
+PEO.US,D,20080505,000000,13.7881,13.9294,13.7881,13.8541,64084.644117714,0
+PEO.US,D,20080506,000000,13.9042,14.2058,13.9042,14.169,76273.968217447,0
+PEO.US,D,20080507,000000,14.2275,14.2275,14.0197,14.0197,172519.46332889,0
+PEO.US,D,20080508,000000,14.0605,14.2818,14.0605,14.2818,121945.92052395,0
+PEO.US,D,20080509,000000,14.29,14.3068,14.1297,14.2742,135785.07161608,0
+PEO.US,D,20080512,000000,14.0989,14.2492,14.0396,14.2275,66834.754859006,0
+PEO.US,D,20080513,000000,14.21,14.3268,14.0488,14.3068,120443.35675368,0
+PEO.US,D,20080514,000000,14.3418,14.3943,14.2199,14.2199,152368.34713963,0
+PEO.US,D,20080515,000000,14.3511,14.3943,14.169,14.3593,189943.21675423,0
+PEO.US,D,20080516,000000,14.6109,14.7746,14.6109,14.7535,131726.35354338,0
+PEO.US,D,20080519,000000,14.8497,15.0478,14.802,14.8974,93243.959356791,0
+PEO.US,D,20080520,000000,14.9257,15.1052,14.9257,15.0686,160434.3010204,0
+PEO.US,D,20080521,000000,15.1519,15.299,14.9273,14.9433,196414.41769313,0
+PEO.US,D,20080522,000000,14.9132,15.0277,14.7378,14.7928,179034.96296062,0
+PEO.US,D,20080523,000000,14.8122,14.8756,14.4623,14.5106,104540.12602814,0
+PEO.US,D,20080527,000000,14.3352,14.5046,14.3037,14.4348,92930.276721085,0
+PEO.US,D,20080528,000000,14.3593,14.6393,14.2641,14.6393,154597.64892469,0
+PEO.US,D,20080529,000000,14.5623,14.6267,14.3545,14.3768,158582.13675536,0
+PEO.US,D,20080530,000000,14.4348,14.5106,14.3511,14.4456,82746.366418329,0
+PEO.US,D,20080602,000000,14.4146,14.5958,14.3719,14.5015,208530.70881281,0
+PEO.US,D,20080603,000000,14.4688,14.5958,14.261,14.3037,124532.00637559,0
+PEO.US,D,20080604,000000,14.2233,14.3003,14.0093,14.0488,146858.54756131,0
+PEO.US,D,20080605,000000,14.1232,14.6059,14.1232,14.6059,105116.00903491,0
+PEO.US,D,20080606,000000,14.8013,14.9882,14.4456,14.4456,228720.13738504,0
+PEO.US,D,20080609,000000,14.555,14.8323,14.5046,14.7469,155821.25065635,0
+PEO.US,D,20080610,000000,14.6561,14.6936,14.3184,14.4983,262302.13833518,0
+PEO.US,D,20080611,000000,14.5799,14.6475,14.4507,14.5572,142116.19290469,0
+PEO.US,D,20080612,000000,14.4596,14.4923,14.3225,14.3768,101339.84478675,0
+PEO.US,D,20080613,000000,14.3268,14.5281,14.3268,14.4721,76000.992488665,0
+PEO.US,D,20080616,000000,14.4923,14.6518,14.4923,14.5572,77863.932111413,0
+PEO.US,D,20080617,000000,14.5247,14.787,14.5247,14.7578,127204.29508894,0
+PEO.US,D,20080618,000000,14.7469,14.8122,14.5799,14.7954,110383.96169564,0
+PEO.US,D,20080619,000000,14.8231,14.9273,14.5572,14.5623,216900.76723351,0
+PEO.US,D,20080620,000000,14.6059,14.7203,14.3995,14.4507,97343.384336409,0
+PEO.US,D,20080623,000000,14.4822,14.9132,14.4789,14.9015,155678.77648213,0
+PEO.US,D,20080624,000000,14.8756,14.8756,14.7033,14.7094,94017.390588343,0
+PEO.US,D,20080625,000000,14.7578,14.7578,14.3511,14.6351,138296.92722567,0
+PEO.US,D,20080626,000000,14.6561,14.7294,14.3593,14.4596,85295.337148939,0
+PEO.US,D,20080627,000000,14.4623,14.6475,14.4456,14.555,158014.63458237,0
+PEO.US,D,20080630,000000,14.6633,14.8323,14.6393,14.787,61919.994478943,0
+PEO.US,D,20080701,000000,14.7161,14.8756,14.6424,14.8497,53454.155100764,0
+PEO.US,D,20080702,000000,14.8923,15.031,14.4556,14.4556,149848.11069627,0
+PEO.US,D,20080703,000000,14.4556,14.4822,14.0093,14.21,190218.58700696,0
+PEO.US,D,20080707,000000,14.1548,14.2641,13.687,13.8383,219278.52950266,0
+PEO.US,D,20080708,000000,13.672,13.672,13.2351,13.5399,163501.6861833,0
+PEO.US,D,20080709,000000,13.5759,13.7638,13.2025,13.2127,250200.21435914,0
+PEO.US,D,20080710,000000,13.338,13.5233,13.0948,13.5233,221591.6396255,0
+PEO.US,D,20080711,000000,13.5007,13.672,13.3178,13.5526,177004.40666231,0
+PEO.US,D,20080714,000000,13.6804,13.8332,13.5825,13.7538,231607.93325268,0
+PEO.US,D,20080715,000000,13.7538,13.7538,13.2602,13.2602,169351.50816064,0
+PEO.US,D,20080716,000000,13.1851,13.2309,12.7883,12.9623,221895.74416547,0
+PEO.US,D,20080717,000000,12.9496,13.1691,12.622,12.8476,335021.43576862,0
+PEO.US,D,20080718,000000,12.9002,13.1402,12.8453,12.9937,228469.90963364,0
+PEO.US,D,20080721,000000,13.0866,13.3305,13.0289,13.3263,253199.35558984,0
+PEO.US,D,20080722,000000,13.2102,13.2735,12.9112,13.0573,243119.60707835,0
+PEO.US,D,20080723,000000,12.9745,13.0573,12.5085,12.5504,220706.8630309,0
+PEO.US,D,20080724,000000,12.5546,12.6639,12.2597,12.3933,225063.6993337,0
+PEO.US,D,20080725,000000,12.4442,12.6639,12.4056,12.5051,106587.44399401,0
+PEO.US,D,20080728,000000,12.5821,12.7217,12.5001,12.5051,80317.121884554,0
+PEO.US,D,20080729,000000,12.496,12.496,12.2496,12.3684,132500.9820369,0
+PEO.US,D,20080730,000000,12.3022,13.0481,12.2939,13.0438,240195.89335163,0
+PEO.US,D,20080731,000000,12.8902,12.9078,12.7157,12.7157,143046.46545411,0
+PEO.US,D,20080801,000000,12.7023,12.9162,12.5737,12.6062,98024.626396399,0
+PEO.US,D,20080804,000000,12.5546,12.6388,11.9649,12.0426,174902.01464589,0
+PEO.US,D,20080805,000000,11.8962,12.1645,11.8879,12.0685,148195.88917995,0
+PEO.US,D,20080806,000000,12.0685,12.313,12.0685,12.3107,114010.46819776,0
+PEO.US,D,20080807,000000,12.4056,12.4442,12.1277,12.152,109581.79617685,0
+PEO.US,D,20080808,000000,12.0124,12.0817,11.8112,12.0291,130934.9633823,0
+PEO.US,D,20080811,000000,12.0643,12.0843,11.7928,11.9565,112475.57835434,0
+PEO.US,D,20080812,000000,12.0426,12.0817,11.8822,11.8822,91348.693660899,0
+PEO.US,D,20080813,000000,11.8736,12.2989,11.8736,12.2722,71772.263216465,0
+PEO.US,D,20080814,000000,12.141,12.2722,12.0426,12.1803,98390.988558713,0
+PEO.US,D,20080815,000000,12.0533,12.0533,11.8537,12.0032,108122.33383743,0
+PEO.US,D,20080818,000000,12.0942,12.1645,11.827,11.827,62837.097146696,0
+PEO.US,D,20080819,000000,11.8447,12.1444,11.827,12.1101,103054.32392542,0
+PEO.US,D,20080820,000000,12.2179,12.5696,12.1645,12.496,144480.78529218,0
+PEO.US,D,20080821,000000,12.5962,12.8719,12.5962,12.7735,276486.10087418,0
+PEO.US,D,20080822,000000,12.6505,12.7023,12.4442,12.6011,55764.870699673,0
+PEO.US,D,20080825,000000,12.6339,12.683,12.3315,12.3684,51222.458791767,0
+PEO.US,D,20080826,000000,12.4793,12.6555,12.4442,12.543,158646.78890165,0
+PEO.US,D,20080827,000000,12.6673,12.8584,12.6597,12.7808,81599.389452654,0
+PEO.US,D,20080828,000000,12.8409,12.8885,12.4735,12.7023,99915.103044418,0
+PEO.US,D,20080829,000000,12.7942,12.7942,12.5395,12.5871,34661.931245598,0
+PEO.US,D,20080902,000000,12.1277,12.2563,11.9422,11.9565,193398.51479488,0
+PEO.US,D,20080903,000000,11.8771,12.0533,11.721,11.8185,132218.42821237,0
+PEO.US,D,20080904,000000,11.8236,11.8962,11.4493,11.5956,188907.58515161,0
+PEO.US,D,20080905,000000,11.5749,11.5749,11.2573,11.5304,162875.51817386,0
+PEO.US,D,20080908,000000,11.7402,11.8185,11.3091,11.3676,107067.54604332,0
+PEO.US,D,20080909,000000,11.1488,11.2065,10.671,10.671,228390.89034373,0
+PEO.US,D,20080910,000000,10.7964,10.9893,10.6795,10.8814,205234.64661395,0
+PEO.US,D,20080911,000000,10.8006,10.9893,10.6209,10.9567,163171.24188002,0
+PEO.US,D,20080912,000000,11.0269,11.3409,11.0269,11.2707,141290.08214654,0
+PEO.US,D,20080915,000000,10.8748,10.9691,10.4447,10.4846,151245.31541334,0
+PEO.US,D,20080916,000000,10.0647,10.6134,9.70553,10.6035,324425.66734874,0
+PEO.US,D,20080917,000000,10.5808,10.7745,10.23,10.4363,209951.85876924,0
+PEO.US,D,20080918,000000,10.5501,10.6536,10.1031,10.4548,145909.11882043,0
+PEO.US,D,20080919,000000,11.3091,11.3493,10.5415,10.9567,349733.39083565,0
+PEO.US,D,20080922,000000,11.0327,11.3709,10.8698,11.0853,270527.32805772,0
+PEO.US,D,20080923,000000,11.1555,11.2357,10.7487,10.7703,107119.02830796,0
+PEO.US,D,20080924,000000,10.823,10.9123,10.7169,10.8498,63841.59993814,0
+PEO.US,D,20080925,000000,10.8616,11.0727,10.8616,11.0117,78063.874860126,0
+PEO.US,D,20080926,000000,10.7905,10.7905,10.554,10.7228,97387.683029238,0
+PEO.US,D,20080929,000000,10.4807,10.4846,9.33455,9.61535,192553.24784523,0
+PEO.US,D,20080930,000000,9.69307,10.0204,9.67141,10.0146,161131.10748597,0
+PEO.US,D,20081001,000000,9.83913,9.90517,9.59953,9.87009,61426.722547984,0
+PEO.US,D,20081002,000000,9.70553,9.70553,9.16006,9.16006,97102.734680772,0
+PEO.US,D,20081003,000000,9.20182,9.54337,8.90197,8.98726,82253.094487371,0
+PEO.US,D,20081006,000000,8.53869,8.56278,7.90428,8.50361,293508.77154014,0
+PEO.US,D,20081007,000000,8.65807,8.87194,8.16446,8.16446,198456.94661113,0
+PEO.US,D,20081008,000000,7.94482,8.57545,7.45801,8.13858,532788.75948599,0
+PEO.US,D,20081009,000000,8.01831,8.29726,6.78949,7.20494,276903.94530113,0
+PEO.US,D,20081010,000000,6.51911,6.87586,5.5992,6.36695,565326.74799975,0
+PEO.US,D,20081013,000000,6.95344,7.90428,6.8032,7.90428,262194.38475804,0
+PEO.US,D,20081014,000000,8.46013,8.46013,7.66507,8.04086,170596.66060771,0
+PEO.US,D,20081015,000000,7.80688,7.80688,7.21847,7.21847,285246.46669658,0
+PEO.US,D,20081016,000000,7.20945,7.23376,6.47495,7.12325,137591.73992631,0
+PEO.US,D,20081017,000000,7.12108,7.86377,6.9765,7.45041,168360.17525085,0
+PEO.US,D,20081020,000000,7.53194,8.12437,7.53194,8.06924,175250.41787868,0
+PEO.US,D,20081021,000000,7.95649,8.07342,7.70426,7.81566,89325.320934394,0
+PEO.US,D,20081022,000000,7.46254,7.54947,7.2133,7.26315,137948.52399287,0
+PEO.US,D,20081023,000000,7.30006,7.46728,6.96063,7.14648,137366.65467627,0
+PEO.US,D,20081024,000000,6.74556,7.22154,6.68667,7.08833,147554.15676492,0
+PEO.US,D,20081027,000000,7.04431,7.20945,6.76685,7.08033,173064.21752447,0
+PEO.US,D,20081028,000000,7.20042,7.35903,6.81173,7.35903,193412.8819385,0
+PEO.US,D,20081029,000000,7.62731,8.0517,7.53194,7.72512,152629.35024875,0
+PEO.US,D,20081030,000000,7.88951,8.11436,7.73633,7.97653,98329.928198328,0
+PEO.US,D,20081031,000000,7.70426,8.3549,7.70426,8.15279,100399.9941416,0
+PEO.US,D,20081103,000000,8.13858,8.35823,8.13858,8.14192,170441.01655183,0
+PEO.US,D,20081104,000000,8.25799,8.64981,8.25799,8.64981,201276.49854659,0
+PEO.US,D,20081105,000000,8.51947,9.00047,8.43009,8.50361,229486.38504478,0
+PEO.US,D,20081106,000000,8.34656,8.41256,8.07593,8.18617,140578.90853735,0
+PEO.US,D,20081107,000000,8.11436,8.57123,8.09263,8.09263,73213.766626354,0
+PEO.US,D,20081110,000000,8.7508,8.7508,8.04753,8.22544,108833.50744663,0
+PEO.US,D,20081111,000000,8.10934,8.10934,7.70426,7.9184,50726.792336872,0
+PEO.US,D,20081112,000000,7.75078,7.77241,7.03831,7.05576,122943.23974359,0
+PEO.US,D,20081113,000000,7.02603,7.4459,6.82391,7.4459,193991.15946921,0
+PEO.US,D,20081114,000000,7.47906,7.74116,7.29556,7.47122,154031.34401367,0
+PEO.US,D,20081117,000000,7.43839,7.60376,7.32129,7.43387,120826.48058356,0
+PEO.US,D,20081118,000000,7.40439,7.59183,7.37943,7.59183,130999.6155286,0
+PEO.US,D,20081119,000000,8.08011,8.08011,7.4089,7.4089,248168.46079886,0
+PEO.US,D,20081120,000000,7.26315,7.26315,6.63303,6.6912,158207.39375928,0
+PEO.US,D,20081121,000000,6.76327,6.9765,6.53984,6.69945,369089.52507792,0
+PEO.US,D,20081124,000000,6.9729,7.19577,6.86441,6.98795,203175.3560284,0
+PEO.US,D,20081125,000000,7.05276,7.17705,6.89231,7.11348,222414.15859775,0
+PEO.US,D,20081126,000000,7.12108,7.56793,7.07356,7.56793,95900.683664552,0
+PEO.US,D,20081128,000000,7.56793,7.76047,7.49544,7.59183,155124.44419078,0
+PEO.US,D,20081201,000000,7.45567,7.45567,6.90167,6.92255,232003.02970224,0
+PEO.US,D,20081202,000000,7.18907,7.21847,6.91093,6.96781,121880.0711157,0
+PEO.US,D,20081203,000000,6.96781,7.12325,6.88447,7.07356,105653.5796587,0
+PEO.US,D,20081204,000000,6.82391,6.9765,6.51911,6.63981,211036.57811255,0
+PEO.US,D,20081205,000000,6.53984,6.7804,6.16739,6.68192,282975.26074263,0
+PEO.US,D,20081208,000000,7.21847,7.25021,6.98061,7.09654,270383.65662153,0
+PEO.US,D,20081209,000000,7.09654,7.41333,7.08457,7.25021,119965.64922831,0
+PEO.US,D,20081210,000000,7.34232,7.64017,7.34018,7.52715,116072.15330725,0
+PEO.US,D,20081211,000000,7.57913,7.80287,7.45567,7.48206,131003.20731451,0
+PEO.US,D,20081212,000000,7.16677,7.51206,7.14648,7.34232,98600.509403174,0
+PEO.US,D,20081215,000000,7.32646,7.58313,7.17705,7.31218,209008.41633817,0
+PEO.US,D,20081216,000000,7.34702,7.61697,7.34702,7.61697,150717.3228853,0
+PEO.US,D,20081217,000000,7.47122,7.79571,7.47122,7.673,139252.3422764,0
+PEO.US,D,20081218,000000,7.633,7.633,7.28505,7.28505,251879.97290074,0
+PEO.US,D,20081219,000000,7.31218,7.54063,7.28505,7.52715,141009.92284595,0
+PEO.US,D,20081222,000000,7.54063,7.54063,7.20042,7.34702,131700.01378008,0
+PEO.US,D,20081223,000000,7.22466,7.59741,7.17052,7.21847,282310.7803502,0
+PEO.US,D,20081224,000000,7.18907,7.4459,7.18907,7.32129,46714.767480943,0
+PEO.US,D,20081226,000000,7.28879,7.4089,7.21847,7.25021,62267.200449764,0
+PEO.US,D,20081229,000000,7.55333,7.55333,7.20042,7.34702,378356.33271291,0
+PEO.US,D,20081230,000000,7.35061,7.35061,7.15406,7.28505,309213.25677894,0
+PEO.US,D,20081231,000000,7.21847,7.4916,7.18907,7.42092,181042.77128154,0
+PEO.US,D,20090102,000000,7.4987,7.83738,7.45801,7.83738,121641.81598399,0
+PEO.US,D,20090105,000000,7.79571,8.16446,7.75561,8.16113,231625.89218223,0
+PEO.US,D,20090106,000000,8.35992,8.36991,8.14192,8.3148,183920.98905345,0
+PEO.US,D,20090107,000000,8.22126,8.22126,7.96567,8.08011,115189.77123658,0
+PEO.US,D,20090108,000000,8.04335,8.08427,7.95231,7.96567,75399.966980555,0
+PEO.US,D,20090109,000000,8.00909,8.02247,7.75561,7.80287,96530.443459902,0
+PEO.US,D,20090112,000000,7.64418,7.64418,7.43387,7.43387,169707.09496524,0
+PEO.US,D,20090113,000000,7.4916,7.70426,7.45567,7.69547,200345.02873524,0
+PEO.US,D,20090114,000000,7.50804,7.57436,7.43387,7.54298,207311.89612902,0
+PEO.US,D,20090115,000000,7.40439,7.54298,7.29322,7.54298,246706.6039355,0
+PEO.US,D,20090116,000000,7.633,7.6882,7.41717,7.62731,75104.243274375,0
+PEO.US,D,20090120,000000,7.60852,7.60852,7.43387,7.48206,166147.63513335,0
+PEO.US,D,20090121,000000,7.50804,7.67785,7.39137,7.67785,128575.16004269,0
+PEO.US,D,20090122,000000,7.43387,7.59183,7.30006,7.54063,164580.41921678,0
+PEO.US,D,20090123,000000,7.39137,7.70426,7.39137,7.70426,132855.37157953,0
+PEO.US,D,20090126,000000,7.74116,7.91012,7.64017,7.76597,149657.74604331,0
+PEO.US,D,20090127,000000,7.87179,7.87179,7.64418,7.74274,45806.045646967,0
+PEO.US,D,20090128,000000,7.80688,7.96567,7.77241,7.96567,72906.07030049,0
+PEO.US,D,20090129,000000,7.84139,7.85584,7.70426,7.70426,34471.566592631,0
+PEO.US,D,20090130,000000,7.78201,7.78201,7.48775,7.57436,66595.302465336,0
+PEO.US,D,20090202,000000,7.54063,7.54063,7.30006,7.37483,127764.61369013,0
+PEO.US,D,20090203,000000,7.41333,7.54947,7.41333,7.4916,29993.806831014,0
+PEO.US,D,20090204,000000,7.54298,7.68269,7.54298,7.57913,42967.337520019,0
+PEO.US,D,20090205,000000,7.54947,7.82053,7.41333,7.82053,45481.587653546,0
+PEO.US,D,20090206,000000,7.84139,8.08427,7.74274,8.04335,134058.61985772,0
+PEO.US,D,20090209,000000,8.12855,8.21539,8.0517,8.19454,52050.964073862,0
+PEO.US,D,20090210,000000,8.19036,8.19036,7.73633,7.79888,65093.935957028,0
+PEO.US,D,20090211,000000,7.78201,7.87588,7.66099,7.74116,86002.918972233,0
+PEO.US,D,20090212,000000,7.76047,7.76047,7.4916,7.633,149101.01922803,0
+PEO.US,D,20090213,000000,7.66099,7.90428,7.62005,7.65214,114361.26595448,0
+PEO.US,D,20090217,000000,7.47347,7.47347,7.18382,7.18382,134256.1680825,0
+PEO.US,D,20090218,000000,7.193,7.2797,7.11741,7.17705,174424.30712053,0
+PEO.US,D,20090219,000000,7.26315,7.31218,7.08833,7.10539,174311.76449549,0
+PEO.US,D,20090220,000000,7.08033,7.08033,6.83276,6.91887,104145.02957859,0
+PEO.US,D,20090223,000000,7.09654,7.09654,6.57402,6.61709,125868.15073227,0
+PEO.US,D,20090224,000000,6.63303,6.89231,6.5659,6.86441,183230.16889772,0
+PEO.US,D,20090225,000000,7.24646,7.24646,6.7039,6.84354,138714.77165262,0
+PEO.US,D,20090226,000000,6.91093,7.04758,6.8032,6.84054,99291.329558909,0
+PEO.US,D,20090227,000000,6.77729,6.88012,6.60815,6.71951,156836.52880552,0
+PEO.US,D,20090302,000000,6.51654,6.53576,6.23347,6.29587,326941.11474425,0
+PEO.US,D,20090303,000000,6.29587,6.42474,6.21636,6.25119,181340.88951167,0
+PEO.US,D,20090304,000000,6.32443,6.5659,6.32443,6.50376,350273.35598337,0
+PEO.US,D,20090305,000000,6.26806,6.47026,6.13458,6.18369,368512.44480917,0
+PEO.US,D,20090306,000000,6.20768,6.36337,6.00304,6.08021,202976.61054165,0
+PEO.US,D,20090309,000000,6.05389,6.24733,5.98166,6.02609,468932.79240422,0
+PEO.US,D,20090310,000000,6.13149,6.43343,6.13149,6.42474,515985.18776024,0
+PEO.US,D,20090311,000000,6.46284,6.51654,6.28316,6.38638,535552.04010893,0
+PEO.US,D,20090312,000000,6.47026,6.55681,6.31565,6.54919,357247.40694899,0
+PEO.US,D,20090313,000000,6.63514,6.73353,6.40796,6.52373,301779.45721747,0
+PEO.US,D,20090316,000000,6.58208,6.85138,6.53984,6.74915,220208.80205206,0
+PEO.US,D,20090317,000000,6.75533,6.8563,6.7039,6.84354,164040.45406906,0
+PEO.US,D,20090318,000000,6.88012,6.90167,6.6912,6.8563,175427.61265,0
+PEO.US,D,20090319,000000,6.99287,7.29556,6.99287,7.10539,169125.22564862,0
+PEO.US,D,20090320,000000,7.20042,7.20042,6.85138,6.90593,146137.79585636,0
+PEO.US,D,20090323,000000,7.11348,7.43387,7.08033,7.43387,81241.408124118,0
+PEO.US,D,20090324,000000,7.2594,7.32129,7.16375,7.22154,157626.72170462,0
+PEO.US,D,20090325,000000,7.36964,7.36964,7.16677,7.32646,162460.06827083,0
+PEO.US,D,20090326,000000,7.4089,7.51206,7.2797,7.48206,98786.085008267,0
+PEO.US,D,20090327,000000,7.33491,7.33491,7.16677,7.20945,92915.909577463,0
+PEO.US,D,20090330,000000,7.16677,7.16677,6.82391,6.9765,114036.80796107,0
+PEO.US,D,20090331,000000,6.99655,7.08833,6.93106,7.01802,55673.878790079,0
+PEO.US,D,20090401,000000,6.89732,7.15406,6.89732,7.13829,81122.879189251,0
+PEO.US,D,20090402,000000,7.28879,7.45801,7.28505,7.38244,88095.732892901,0
+PEO.US,D,20090403,000000,7.32129,7.53194,7.30006,7.46254,65456.706333437,0
+PEO.US,D,20090406,000000,7.35061,7.38694,7.15031,7.2594,86108.278025446,0
+PEO.US,D,20090407,000000,7.08833,7.10022,6.96063,7.08457,95387.058280131,0
+PEO.US,D,20090408,000000,7.05576,7.16375,6.93625,7.12869,63411.782891503,0
+PEO.US,D,20090409,000000,7.35529,7.40439,7.20042,7.36882,113796.15830543,0
+PEO.US,D,20090413,000000,7.18382,7.34018,7.09359,7.25021,197151.93106566,0
+PEO.US,D,20090414,000000,7.23376,7.38244,7.17705,7.27451,171790.33079017,0
+PEO.US,D,20090415,000000,7.24277,7.32129,7.16677,7.25021,147563.73486066,0
+PEO.US,D,20090416,000000,7.30006,7.4089,7.193,7.36882,152744.28739771,0
+PEO.US,D,20090417,000000,7.37483,7.45567,7.3085,7.4089,92005.99048152,0
+PEO.US,D,20090420,000000,7.33032,7.33032,6.99655,7.03831,93142.192089481,0
+PEO.US,D,20090421,000000,6.9729,7.25412,6.93106,7.25412,117605.84588871,0
+PEO.US,D,20090422,000000,7.10022,7.30006,7.09654,7.17705,80869.059651962,0
+PEO.US,D,20090423,000000,7.21847,7.2797,7.12325,7.24277,115032.92991873,0
+PEO.US,D,20090424,000000,7.28505,7.45567,7.28505,7.36355,246486.30773332,0
+PEO.US,D,20090427,000000,7.25412,7.32646,7.18081,7.23376,95049.430405058,0
+PEO.US,D,20090428,000000,7.18382,7.34232,7.16375,7.28879,82292.604132327,0
+PEO.US,D,20090429,000000,7.33491,7.54947,7.28505,7.43839,129940.03868661,0
+PEO.US,D,20090430,000000,7.48206,7.57436,7.28505,7.36882,176441.69353719,0
+PEO.US,D,20090501,000000,7.41717,7.65698,7.36355,7.57436,112023.0133303,0
+PEO.US,D,20090504,000000,7.64418,7.88541,7.64418,7.83738,150421.59917911,0
+PEO.US,D,20090505,000000,7.81172,7.83738,7.66507,7.78201,156428.26247431,0
+PEO.US,D,20090506,000000,7.93644,8.09848,7.88951,8.06256,182232.84967809,0
+PEO.US,D,20090507,000000,8.2296,8.25468,7.9184,8.00577,248771.8808309,0
+PEO.US,D,20090508,000000,8.18617,8.4259,8.18116,8.34988,157013.72357683,0
+PEO.US,D,20090511,000000,8.23295,8.26636,8.01831,8.12437,122630.75436985,0
+PEO.US,D,20090512,000000,8.14192,8.23713,8.0375,8.21875,198810.1388918,0
+PEO.US,D,20090513,000000,8.0517,8.10181,7.88541,7.93644,198380.32184517,0
+PEO.US,D,20090514,000000,7.86377,8.0375,7.81172,7.94813,69354.991302375,0
+PEO.US,D,20090515,000000,7.94144,7.94813,7.7323,7.78201,117012.00395241,0
+PEO.US,D,20090518,000000,7.88951,8.06508,7.88951,8.06508,90712.947555706,0
+PEO.US,D,20090519,000000,8.04335,8.17366,8.00909,8.09848,85539.578590482,0
+PEO.US,D,20090520,000000,8.2296,8.34656,8.05672,8.05672,183621.67356137,0
+PEO.US,D,20090521,000000,7.98822,7.98822,7.76047,7.81172,93306.216979145,0
+PEO.US,D,20090522,000000,7.89267,7.98071,7.85584,7.87588,75908.803317102,0
+PEO.US,D,20090526,000000,7.75078,8.07593,7.71236,8.06508,152319.25939895,0
+PEO.US,D,20090527,000000,8.09848,8.19703,7.9924,8.00577,133456.39708764,0
+PEO.US,D,20090528,000000,8.00909,8.33985,7.99657,8.28391,121771.12027659,0
+PEO.US,D,20090529,000000,8.42085,8.47184,8.30145,8.39586,149861.28057793,0
+PEO.US,D,20090601,000000,8.51357,8.82929,8.51357,8.81175,291542.86738812,0
+PEO.US,D,20090602,000000,8.80762,8.84101,8.70898,8.80762,104021.71159585,0
+PEO.US,D,20090603,000000,8.64981,8.64981,8.33985,8.45017,223369.57364849,0
+PEO.US,D,20090604,000000,8.55537,8.71657,8.50852,8.70898,255986.58145216,0
+PEO.US,D,20090605,000000,8.78758,8.79092,8.54122,8.58709,132260.33238128,0
+PEO.US,D,20090608,000000,8.58034,8.60881,8.41256,8.56702,93436.718533695,0
+PEO.US,D,20090609,000000,8.68816,8.70898,8.54525,8.65807,71932.696320224,0
+PEO.US,D,20090610,000000,8.83349,8.83349,8.56702,8.66481,87731.765254524,0
+PEO.US,D,20090611,000000,8.73494,8.93374,8.69229,8.8201,130292.03370531,0
+PEO.US,D,20090612,000000,8.70072,8.70072,8.59468,8.67729,99130.896455152,0
+PEO.US,D,20090615,000000,8.53447,8.57123,8.33235,8.46687,148710.71182635,0
+PEO.US,D,20090616,000000,8.53447,8.58034,8.28391,8.31731,104975.92938462,0
+PEO.US,D,20090617,000000,8.29726,8.29726,8.06924,8.17782,100696.91510975,0
+PEO.US,D,20090618,000000,8.20705,8.26136,8.1202,8.14192,107287.8422455,0
+PEO.US,D,20090619,000000,8.18617,8.26636,8.00909,8.06508,87433.647024407,0
+PEO.US,D,20090622,000000,7.89267,7.89267,7.69547,7.69547,227485.76029567,0
+PEO.US,D,20090623,000000,7.69147,7.84139,7.66507,7.7764,96680.101205946,0
+PEO.US,D,20090624,000000,7.84691,7.88951,7.72914,7.76047,199287.84641717,0
+PEO.US,D,20090625,000000,7.74116,7.89267,7.7323,7.88223,138204.73805411,0
+PEO.US,D,20090626,000000,7.80287,7.88223,7.78201,7.84456,68166.110167806,0
+PEO.US,D,20090629,000000,7.86704,7.96067,7.85983,7.90428,72641.475405485,0
+PEO.US,D,20090630,000000,7.90428,7.99992,7.76047,7.83738,98867.498822115,0
+PEO.US,D,20090701,000000,7.94813,8.02247,7.85983,7.8976,109293.25604247,0
+PEO.US,D,20090702,000000,7.72512,7.77241,7.60376,7.61697,211665.14064594,0
+PEO.US,D,20090706,000000,7.47122,7.55333,7.37483,7.52483,171213.25052141,0
+PEO.US,D,20090707,000000,7.47906,7.48775,7.33491,7.33491,49403.817861848,0
+PEO.US,D,20090708,000000,7.37943,7.43387,7.20945,7.3085,147635.57057878,0
+PEO.US,D,20090709,000000,7.37483,7.45567,7.34232,7.36882,97075.1976555,0
+PEO.US,D,20090710,000000,7.35903,7.35903,7.24277,7.31218,73989.592381844,0
+PEO.US,D,20090713,000000,7.27069,7.4459,7.2133,7.4459,121814.22170745,0
+PEO.US,D,20090714,000000,7.52715,7.58705,7.48206,7.58313,81223.449194592,0
+PEO.US,D,20090715,000000,7.79888,7.85175,7.7323,7.82938,125499.39404601,0
+PEO.US,D,20090716,000000,7.79571,7.94482,7.75078,7.8976,74767.81266127,0
+PEO.US,D,20090717,000000,7.90428,7.96567,7.88223,7.92758,76805.552531394,0
+PEO.US,D,20090720,000000,7.95231,8.08427,7.95231,8.07593,73946.490950984,0
+PEO.US,D,20090721,000000,8.16446,8.18116,7.98238,8.10516,80129.151755523,0
+PEO.US,D,20090722,000000,8.0375,8.09848,7.99657,8.04753,108482.7096899,0
+PEO.US,D,20090723,000000,8.02247,8.25799,8.02247,8.24047,100631.06570149,0
+PEO.US,D,20090724,000000,8.19454,8.32818,8.17782,8.32818,131392.31745421,0
+PEO.US,D,20090727,000000,8.34237,8.38413,8.26136,8.35992,120484.06366061,0
+PEO.US,D,20090728,000000,8.27053,8.3148,8.15279,8.26636,113147.24231858,0
+PEO.US,D,20090729,000000,8.19703,8.19703,8.0517,8.14192,131030.74433976,0
+PEO.US,D,20090730,000000,8.25799,8.29726,8.18617,8.23713,192477.82034122,0
+PEO.US,D,20090731,000000,8.21539,8.34988,8.16864,8.33569,122749.28330472,0
+PEO.US,D,20090803,000000,8.43424,8.54525,8.43424,8.48355,198098.96528261,0
+PEO.US,D,20090804,000000,8.39997,8.56278,8.39997,8.54525,171614.33328082,0
+PEO.US,D,20090805,000000,8.53025,8.53025,8.39166,8.43424,41767.681027734,0
+PEO.US,D,20090806,000000,8.47184,8.47184,8.33235,8.37409,81732.28553114,0
+PEO.US,D,20090807,000000,8.40332,8.48355,8.36493,8.36493,108932.88019,0
+PEO.US,D,20090810,000000,8.37409,8.46264,8.37409,8.4559,101239.27478141,0
+PEO.US,D,20090811,000000,8.45017,8.45017,8.26636,8.31063,110410.30145894,0
+PEO.US,D,20090812,000000,8.28891,8.44174,8.28891,8.38413,74217.07215583,0
+PEO.US,D,20090813,000000,8.45017,8.49855,8.31731,8.47849,66486.351626216,0
+PEO.US,D,20090814,000000,8.4259,8.46687,8.2747,8.37996,42163.974739257,0
+PEO.US,D,20090817,000000,8.1202,8.1202,7.98238,8.04753,157028.09072044,0
+PEO.US,D,20090818,000000,8.12437,8.18617,8.08928,8.16113,52296.402777373,0
+PEO.US,D,20090819,000000,8.08427,8.35823,8.08427,8.31063,84293.228881433,0
+PEO.US,D,20090820,000000,8.27053,8.40837,8.27053,8.37409,65942.794692586,0
+PEO.US,D,20090821,000000,8.46013,8.59871,8.46013,8.5837,95150.000410399,0
+PEO.US,D,20090824,000000,8.5837,8.74078,8.5837,8.64475,119040.16572678,0
+PEO.US,D,20090825,000000,8.63219,8.71237,8.5161,8.56702,120007.55339721,0
+PEO.US,D,20090826,000000,8.47849,8.58709,8.4559,8.57123,67193.93344951,0
+PEO.US,D,20090827,000000,8.53025,8.57123,8.39997,8.55537,70608.524583233,0
+PEO.US,D,20090828,000000,8.57545,8.59045,8.49013,8.49855,38148.358097424,0
+PEO.US,D,20090831,000000,8.36991,8.38413,8.21875,8.33235,119605.27337584,0
+PEO.US,D,20090901,000000,8.3148,8.39166,8.17782,8.2296,148746.62968539,0
+PEO.US,D,20090902,000000,8.16446,8.24464,8.14692,8.16113,75203.616017747,0
+PEO.US,D,20090903,000000,8.27053,8.27053,8.17366,8.22544,94072.464638888,0
+PEO.US,D,20090904,000000,8.20958,8.37996,8.19454,8.37409,70358.296831847,0
+PEO.US,D,20090908,000000,8.45017,8.5837,8.45017,8.56702,85439.008585139,0
+PEO.US,D,20090909,000000,8.62216,8.66227,8.53025,8.59045,118944.38476932,0
+PEO.US,D,20090910,000000,8.5837,8.71825,8.56278,8.71825,143488.25512042,0
+PEO.US,D,20090911,000000,8.71825,8.8201,8.67729,8.70487,119557.3828971,0
+PEO.US,D,20090914,000000,8.43424,8.7508,8.40837,8.74743,191160.83217604,0
+PEO.US,D,20090915,000000,8.7508,8.86023,8.7508,8.85273,113086.18195819,0
+PEO.US,D,20090916,000000,8.86023,9.06825,8.86023,9.05641,104024.10611978,0
+PEO.US,D,20090917,000000,8.98465,9.10575,8.96542,9.02646,109082.53793605,0
+PEO.US,D,20090918,000000,9.10837,9.10837,8.95279,9.08071,143787.57061252,0
+PEO.US,D,20090921,000000,8.92034,9.00973,8.87194,9.0063,87255.254991123,0
+PEO.US,D,20090922,000000,9.064,9.12509,9.064,9.12337,138941.05416465,0
+PEO.US,D,20090923,000000,9.06825,9.16838,8.97043,8.99217,180894.31079746,0
+PEO.US,D,20090924,000000,9.07232,9.07232,8.81682,8.84522,92887.175290225,0
+PEO.US,D,20090925,000000,8.82929,8.92955,8.80342,8.84101,71829.731790946,0
+PEO.US,D,20090928,000000,8.92034,8.97213,8.87194,8.93784,79774.762212893,0
+PEO.US,D,20090929,000000,8.89784,8.98224,8.88864,8.97213,46743.501768182,0
+PEO.US,D,20090930,000000,8.97213,8.99648,8.81682,8.91537,92001.201433649,0
+PEO.US,D,20091001,000000,8.94044,8.94044,8.67392,8.67729,87207.364512389,0
+PEO.US,D,20091002,000000,8.49013,8.94044,8.49013,8.64052,120709.14891066,0
+PEO.US,D,20091005,000000,8.58709,8.82929,8.58709,8.79928,68983.840092186,0
+PEO.US,D,20091006,000000,8.89784,9.04393,8.89784,9.03231,91444.474618367,0
+PEO.US,D,20091007,000000,9.00047,9.08415,8.86858,9.03565,72167.359666019,0
+PEO.US,D,20091008,000000,9.15256,9.24267,9.09238,9.22523,210301.459264,0
+PEO.US,D,20091009,000000,9.21934,9.25694,9.17931,9.23434,123221.00452025,0
+PEO.US,D,20091012,000000,9.33455,9.41246,9.29527,9.33203,67423.807747431,0
+PEO.US,D,20091013,000000,9.34378,9.38307,9.21349,9.34872,36735.588974775,0
+PEO.US,D,20091014,000000,9.48747,9.48747,9.41246,9.48419,73398.14496948,0
+PEO.US,D,20091015,000000,9.47661,9.61535,9.42736,9.59196,345868.62920184,0
+PEO.US,D,20091016,000000,9.53756,9.61103,9.5076,9.56771,90838.660062383,0
+PEO.US,D,20091019,000000,9.63614,9.71559,9.57596,9.69307,111645.87581028,0
+PEO.US,D,20091020,000000,9.74138,9.75719,9.54337,9.65799,172228.52867058,0
+PEO.US,D,20091021,000000,9.60691,9.83233,9.60356,9.62129,159754.25622238,0
+PEO.US,D,20091022,000000,9.55853,9.73218,9.50413,9.69307,133448.01625386,0
+PEO.US,D,20091023,000000,9.69307,9.7454,9.49178,9.53756,187371.49804623,0
+PEO.US,D,20091026,000000,9.60691,9.73457,9.37651,9.38307,128709.25338314,0
+PEO.US,D,20091027,000000,9.42736,9.51191,9.38044,9.39973,129789.18367861,0
+PEO.US,D,20091028,000000,9.43222,9.43222,9.08913,9.13413,159620.16288191,0
+PEO.US,D,20091029,000000,9.19774,9.3722,9.19269,9.3722,101830.72219377,0
+PEO.US,D,20091030,000000,9.31198,9.33455,8.98465,9.05225,113537.54972027,0
+PEO.US,D,20091102,000000,9.16504,9.21349,8.92034,9.08913,122247.63053999,0
+PEO.US,D,20091103,000000,8.97213,9.2227,8.97213,9.14424,93260.721024348,0
+PEO.US,D,20091104,000000,9.29127,9.33203,9.16006,9.16504,54200.049307044,0
+PEO.US,D,20091105,000000,9.16504,9.31704,9.16504,9.29127,78691.24013154,0
+PEO.US,D,20091106,000000,9.14424,9.33455,9.14424,9.24267,93029.649464456,0
+PEO.US,D,20091109,000000,9.36289,9.4516,9.36289,9.42398,97266.759570436,0
+PEO.US,D,20091110,000000,9.46415,9.48747,9.37651,9.459,75724.424973978,0
+PEO.US,D,20091111,000000,9.49178,9.58185,9.39496,9.47164,68197.238978983,0
+PEO.US,D,20091112,000000,9.43222,9.46415,9.24782,9.30385,150951.98623108,0
+PEO.US,D,20091113,000000,9.29527,9.42736,9.23932,9.38719,209625.00625187,0
+PEO.US,D,20091116,000000,9.48419,9.67141,9.48419,9.66298,166212.28727963,0
+PEO.US,D,20091117,000000,9.63614,9.67544,9.58185,9.65378,192744.80976016,0
+PEO.US,D,20091118,000000,9.80731,9.80731,9.56771,9.62349,213025.23024198,0
+PEO.US,D,20091119,000000,9.49178,9.49514,9.3722,9.39496,125902.87132934,0
+PEO.US,D,20091120,000000,9.35637,9.3679,9.25694,9.31198,79998.650200975,0
+PEO.US,D,20091123,000000,9.46818,9.69307,9.42398,9.43737,167478.99044215,0
+PEO.US,D,20091124,000000,9.42736,9.47164,9.34378,9.42736,110501.29336854,0
+PEO.US,D,20091125,000000,9.44149,9.53756,9.38719,9.53756,129282.74186598,0
+PEO.US,D,20091127,000000,9.26011,9.3679,9.20182,9.31704,56929.806594874,0
+PEO.US,D,20091130,000000,9.26011,9.3679,9.23434,9.29127,94243.673100361,0
+PEO.US,D,20091201,000000,9.43222,9.48747,9.40825,9.43737,95479.247451694,0
+PEO.US,D,20091202,000000,9.42736,9.4516,9.29527,9.35301,99798.968633488,0
+PEO.US,D,20091203,000000,9.33455,9.3679,9.24782,9.24782,112323.52608437,0
+PEO.US,D,20091204,000000,9.35637,9.46415,9.17678,9.2302,127897.50976862,0
+PEO.US,D,20091207,000000,9.16838,9.29127,9.16838,9.18682,111574.04009218,0
+PEO.US,D,20091208,000000,9.05641,9.10575,8.97213,9.03565,160072.72790596,0
+PEO.US,D,20091209,000000,9.00047,9.08071,8.88864,9.05225,98625.651904508,0
+PEO.US,D,20091210,000000,9.05641,9.18682,9.05641,9.14424,266433.88938795,0
+PEO.US,D,20091211,000000,9.15256,9.19269,9.1016,9.14833,49870.750029504,0
+PEO.US,D,20091214,000000,9.16838,9.32625,9.16838,9.30385,120931.83963678,0
+PEO.US,D,20091215,000000,9.30881,9.38307,9.30881,9.33203,56083.342383254,0
+PEO.US,D,20091216,000000,9.3679,9.47989,9.3679,9.39973,55350.618058625,0
+PEO.US,D,20091217,000000,9.26445,9.41246,9.26445,9.34872,133218.14195595,0
+PEO.US,D,20091218,000000,9.39496,9.40825,9.31198,9.3722,93579.192707928,0
+PEO.US,D,20091221,000000,9.47661,9.49514,9.41246,9.41977,92618.988609315,0
+PEO.US,D,20091222,000000,9.56771,9.56771,9.42736,9.4516,130610.50538889,0
+PEO.US,D,20091223,000000,9.46818,9.53756,9.30042,9.50413,309046.83736534,0
+PEO.US,D,20091224,000000,9.47661,9.57596,9.47661,9.57596,46565.1097349,0
+PEO.US,D,20091228,000000,9.68454,9.68454,9.53915,9.55011,177545.569072,0
+PEO.US,D,20091229,000000,9.58185,9.63614,9.48419,9.56181,166627.73718266,0
+PEO.US,D,20091230,000000,9.57174,9.57174,9.48419,9.51771,113039.48874143,0
+PEO.US,D,20091231,000000,9.57174,9.59694,9.46818,9.46818,130821.22349531,0
+PEO.US,D,20100104,000000,9.57174,9.72384,9.57174,9.71972,143574.45798215,0
+PEO.US,D,20100105,000000,9.73218,9.81489,9.69969,9.77655,112742.56777328,0
+PEO.US,D,20100106,000000,9.7731,9.90517,9.76476,9.87009,118891.70524271,0
+PEO.US,D,20100107,000000,9.67544,9.84507,9.67544,9.84507,273612.67215015,0
+PEO.US,D,20100108,000000,9.86089,9.88092,9.727,9.86501,113580.65115112,0
+PEO.US,D,20100111,000000,9.9183,9.94791,9.80731,9.8491,153815.83685938,0
+PEO.US,D,20100112,000000,9.77655,9.79485,9.67956,9.69307,110570.7345627,0
+PEO.US,D,20100113,000000,9.74138,9.7454,9.59953,9.7454,213500.54324341,0
+PEO.US,D,20100114,000000,9.75719,9.78144,9.69307,9.7731,76980.352778771,0
+PEO.US,D,20100115,000000,9.77655,9.77655,9.61103,9.67956,57214.754943342,0
+PEO.US,D,20100119,000000,9.72384,9.82504,9.67141,9.81153,117180.81788994,0
+PEO.US,D,20100120,000000,9.77655,9.77655,9.59196,9.65378,90942.82185363,0
+PEO.US,D,20100121,000000,9.69307,9.70553,9.39496,9.47989,121748.37229918,0
+PEO.US,D,20100122,000000,9.51771,9.51771,9.21934,9.2302,108437.21373511,0
+PEO.US,D,20100125,000000,9.25694,9.3679,9.2227,9.26011,117933.89566804,0
+PEO.US,D,20100126,000000,9.21022,9.34378,9.16838,9.20182,138948.23773645,0
+PEO.US,D,20100127,000000,9.13747,9.21349,9.05225,9.16504,112315.14525059,0
+PEO.US,D,20100128,000000,9.12337,9.22523,8.98224,9.07232,98685.515002926,0
+PEO.US,D,20100129,000000,9.11831,9.19774,8.86436,8.93374,138701.60177097,0
+PEO.US,D,20100201,000000,9.01396,9.17182,9.01396,9.17182,66436.066623546,0
+PEO.US,D,20100202,000000,9.17931,9.29527,9.14424,9.28288,80803.210243703,0
+PEO.US,D,20100203,000000,9.21022,9.32625,9.17931,9.23932,42088.547235251,0
+PEO.US,D,20100204,000000,9.064,9.08913,8.82432,8.82929,69296.325465925,0
+PEO.US,D,20100205,000000,8.81175,8.8201,8.55033,8.78758,268647.62676742,0
+PEO.US,D,20100208,000000,8.57123,8.88114,8.47513,8.72078,110120.5640626,0
+PEO.US,D,20100209,000000,8.72738,8.96131,8.72738,8.88114,143823.48847155,0
+PEO.US,D,20100210,000000,8.79928,8.90197,8.74078,8.84522,142067.105164,0
+PEO.US,D,20100211,000000,8.85769,9.03565,8.79928,9.00973,143926.45300084,0
+PEO.US,D,20100212,000000,8.92034,8.99648,8.84101,8.98726,89908.387512978,0
+PEO.US,D,20100216,000000,9.08071,9.22523,9.08071,9.19774,155876.3247069,0
+PEO.US,D,20100217,000000,9.23932,9.26445,9.17678,9.22523,211939.31363669,0
+PEO.US,D,20100218,000000,9.19774,9.28795,9.18339,9.27123,68821.012464492,0
+PEO.US,D,20100219,000000,9.21022,9.37651,9.21022,9.30042,75152.133753108,0
+PEO.US,D,20100222,000000,9.41246,9.41246,9.22523,9.24782,166549.9151547,0
+PEO.US,D,20100223,000000,9.20679,9.2227,9.07656,9.11406,186212.54846085,0
+PEO.US,D,20100224,000000,9.17931,9.19774,9.09238,9.19269,79525.731723478,0
+PEO.US,D,20100225,000000,9.12997,9.19269,9.00047,9.19269,120285.31817387,0
+PEO.US,D,20100226,000000,9.16838,9.24782,9.16504,9.2302,77089.303617893,0
+PEO.US,D,20100301,000000,9.23932,9.35301,9.23932,9.32219,89570.759637905,0
+PEO.US,D,20100302,000000,9.33875,9.5076,9.33455,9.4164,128220.77050006,0
+PEO.US,D,20100303,000000,9.42736,9.51771,9.42736,9.459,74686.398847421,0
+PEO.US,D,20100304,000000,9.50413,9.50413,9.38044,9.42398,101908.54422171,0
+PEO.US,D,20100305,000000,9.51191,9.61535,9.49178,9.60356,114894.0475304,0
+PEO.US,D,20100308,000000,9.58755,9.63183,9.56771,9.59196,181259.47569781,0
+PEO.US,D,20100309,000000,9.5076,9.62838,9.5076,9.56181,71601.054754993,0
+PEO.US,D,20100310,000000,9.55011,9.63614,9.55011,9.61103,112143.9367891,0
+PEO.US,D,20100311,000000,9.59196,9.62838,9.55011,9.60356,93351.712933942,0
+PEO.US,D,20100312,000000,9.64448,9.67956,9.58755,9.61535,39909.53045286,0
+PEO.US,D,20100315,000000,9.59953,9.59953,9.46415,9.55011,98061.741517417,0
+PEO.US,D,20100316,000000,9.56181,9.63614,9.51191,9.63614,88221.445399578,0
+PEO.US,D,20100317,000000,9.69969,9.79485,9.60691,9.72384,115436.40720206,0
+PEO.US,D,20100318,000000,9.75384,9.75384,9.55853,9.59196,76235.655834462,0
+PEO.US,D,20100319,000000,9.59196,9.59953,9.42398,9.47989,110027.17762907,0
+PEO.US,D,20100322,000000,9.42398,9.47661,9.28795,9.43737,77276.076484954,0
+PEO.US,D,20100323,000000,9.44149,9.49514,9.4164,9.46818,50488.537205171,0
+PEO.US,D,20100324,000000,9.47164,9.52576,9.4164,9.459,86923.61342589,0
+PEO.US,D,20100325,000000,9.58755,9.58755,9.31198,9.32219,183609.70094168,0
+PEO.US,D,20100326,000000,9.33455,9.39055,9.28288,9.33875,99037.51002162,0
+PEO.US,D,20100329,000000,9.38044,9.49178,9.38044,9.47164,110854.4856492,0
+PEO.US,D,20100330,000000,9.51771,9.51771,9.459,9.49178,43856.903162499,0
+PEO.US,D,20100331,000000,9.46818,9.55423,9.46415,9.52576,85617.400618424,0
+PEO.US,D,20100401,000000,9.55853,9.69633,9.55853,9.67141,111947.5858263,0
+PEO.US,D,20100405,000000,9.69969,9.83913,9.69969,9.82504,101766.07004748,0
+PEO.US,D,20100406,000000,9.80415,9.88092,9.79907,9.86501,126713.41768192,0
+PEO.US,D,20100407,000000,9.90517,9.90517,9.73457,9.75384,88652.459708182,0
+PEO.US,D,20100408,000000,9.73457,9.82504,9.65033,9.81153,49577.420847258,0
+PEO.US,D,20100409,000000,9.87431,9.9135,9.8491,9.9135,61018.456216778,0
+PEO.US,D,20100412,000000,9.89434,9.97101,9.87766,9.89434,111038.86399233,0
+PEO.US,D,20100413,000000,9.82984,9.86089,9.73457,9.85418,87410.899047008,0
+PEO.US,D,20100414,000000,9.87009,9.93171,9.83913,9.93171,108171.42157813,0
+PEO.US,D,20100415,000000,9.9435,9.9736,9.87766,9.92769,81334.794557649,0
+PEO.US,D,20100416,000000,9.89827,9.89999,9.70707,9.79485,81857.998037816,0
+PEO.US,D,20100419,000000,9.71147,9.7731,9.65799,9.7454,75508.917819676,0
+PEO.US,D,20100420,000000,9.87431,9.96104,9.85418,9.9183,154242.06212011,0
+PEO.US,D,20100421,000000,9.92769,9.98768,9.8491,9.89999,116286.46319958,0
+PEO.US,D,20100422,000000,9.74138,9.92357,9.74138,9.9183,161566.91084246,0
+PEO.US,D,20100423,000000,9.99018,10.1148,9.9435,10.0898,168916.90206613,0
+PEO.US,D,20100426,000000,10.1239,10.1389,10.0788,10.1098,160109.84302698,0
+PEO.US,D,20100427,000000,10.069,10.0806,9.80731,9.81996,146523.31421018,0
+PEO.US,D,20100428,000000,9.87009,9.92769,9.80731,9.87431,126799.62054364,0
+PEO.US,D,20100429,000000,9.93516,9.98366,9.87009,9.89108,172459.60023047,0
+PEO.US,D,20100430,000000,9.8491,9.94005,9.73218,9.7454,132433.93536667,0
+PEO.US,D,20100503,000000,9.71972,9.86089,9.67141,9.84507,108273.18884544,0
+PEO.US,D,20100504,000000,9.64448,9.67544,9.48747,9.51771,138269.39020039,0
+PEO.US,D,20100505,000000,9.42398,9.47164,9.28198,9.37651,123737.0244286,0
+PEO.US,D,20100506,000000,9.31198,9.3679,8.39997,9.02646,314204.64192498,0
+PEO.US,D,20100507,000000,8.98465,9.06825,8.72078,8.78758,225412.1025665,0
+PEO.US,D,20100510,000000,9.02646,9.41246,9.02646,9.16838,194774.16879651,0
+PEO.US,D,20100511,000000,9.12997,9.24782,9.08071,9.12509,127753.83833241,0
+PEO.US,D,20100512,000000,9.08415,9.2302,9.08415,9.18682,128716.43695495,0
+PEO.US,D,20100513,000000,9.2227,9.23932,9.08913,9.1016,114561.2087032,0
+PEO.US,D,20100514,000000,9.03979,9.03979,8.84101,8.93374,167322.14912429,0
+PEO.US,D,20100517,000000,8.89193,8.98224,8.71825,8.85769,245521.31458685,0
+PEO.US,D,20100518,000000,8.92541,9.03979,8.7433,8.78758,107454.26165909,0
+PEO.US,D,20100519,000000,8.79928,8.79928,8.57123,8.72078,159081.39499616,0
+PEO.US,D,20100520,000000,8.52604,8.59871,8.26136,8.2747,229932.96375897,0
+PEO.US,D,20100521,000000,8.08928,8.43424,8.08928,8.41666,173810.11173076,0
+PEO.US,D,20100524,000000,8.41256,8.43424,8.27053,8.28891,115332.24541081,0
+PEO.US,D,20100525,000000,8.04335,8.30478,8.00577,8.30478,90733.301009169,0
+PEO.US,D,20100526,000000,8.4259,8.47513,8.30478,8.31063,111718.90879035,0
+PEO.US,D,20100527,000000,8.34656,8.65807,8.34656,8.64475,137545.04670956,0
+PEO.US,D,20100528,000000,8.59871,8.61388,8.47849,8.53869,102828.04141341,0
+PEO.US,D,20100601,000000,8.39997,8.4559,8.16113,8.16113,226478.86298028,0
+PEO.US,D,20100602,000000,8.16113,8.51947,8.16113,8.49013,153641.03661199,0
+PEO.US,D,20100603,000000,8.50361,8.60881,8.40837,8.59045,97393.66933908,0
+PEO.US,D,20100604,000000,8.46264,8.55791,8.24047,8.3148,96353.248688586,0
+PEO.US,D,20100607,000000,8.37996,8.39586,8.18116,8.19703,107055.57342364,0
+PEO.US,D,20100608,000000,8.17366,8.30145,8.13858,8.30145,165049.74590837,0
+PEO.US,D,20100609,000000,8.33985,8.47849,8.16113,8.20206,118850.99833579,0
+PEO.US,D,20100610,000000,8.43752,8.58034,8.43009,8.57123,168542.15907003,0
+PEO.US,D,20100611,000000,8.5161,8.62807,8.50361,8.62807,90250.804435924,0
+PEO.US,D,20100614,000000,8.70898,8.76083,8.59468,8.59468,135761.1263767,0
+PEO.US,D,20100615,000000,8.71825,8.83349,8.65309,8.8201,166953.39243804,0
+PEO.US,D,20100616,000000,8.72078,8.84101,8.70898,8.77424,107511.73023358,0
+PEO.US,D,20100617,000000,8.77668,8.79422,8.69229,8.78335,116426.54284988,0
+PEO.US,D,20100618,000000,8.76918,8.84934,8.75585,8.83596,69489.084642829,0
+PEO.US,D,20100621,000000,8.94044,8.99217,8.75585,8.79092,156051.12495428,0
+PEO.US,D,20100622,000000,8.83349,8.83349,8.58034,8.58709,169192.27231884,0
+PEO.US,D,20100623,000000,8.57123,8.59468,8.49433,8.52604,92245.44287519,0
+PEO.US,D,20100624,000000,8.51357,8.51357,8.32818,8.3549,111867.36927442,0
+PEO.US,D,20100625,000000,8.33985,8.42085,8.28391,8.38413,155838.01232392,0
+PEO.US,D,20100628,000000,8.33569,8.34988,8.27804,8.29225,88474.067674898,0
+PEO.US,D,20100629,000000,8.1561,8.1561,7.98238,8.0375,228297.50391021,0
+PEO.US,D,20100630,000000,8.04252,8.14442,7.98156,7.98489,132037.64165516,0
+PEO.US,D,20100701,000000,7.99992,8.04086,7.79888,7.96567,242264.76203293,0
+PEO.US,D,20100702,000000,7.93644,8.00577,7.87588,7.96067,110585.10170632,0
+PEO.US,D,20100706,000000,8.05672,8.14692,7.91012,7.99657,189793.55900819,0
+PEO.US,D,20100707,000000,8.07342,8.24047,8.06256,8.23713,205190.34792112,0
+PEO.US,D,20100708,000000,8.29726,8.38413,8.24047,8.35823,127246.19925782,0
+PEO.US,D,20100709,000000,8.39166,8.43424,8.36493,8.43424,63365.089674737,0
+PEO.US,D,20100712,000000,8.43424,8.44679,8.34656,8.4259,101733.74397434,0
+PEO.US,D,20100713,000000,8.49433,8.53447,8.4559,8.50361,453873.63136637,0
+PEO.US,D,20100714,000000,8.46013,8.53869,8.39997,8.49855,79439.528861756,0
+PEO.US,D,20100715,000000,8.4559,8.51357,8.34237,8.51357,103378.78191884,0
+PEO.US,D,20100716,000000,8.51357,8.51357,8.24047,8.2747,152513.21583781,0
+PEO.US,D,20100719,000000,8.19703,8.37996,8.19703,8.32818,96285.004756391,0
+PEO.US,D,20100720,000000,8.28391,8.51357,8.19703,8.48355,120619.35426304,0
+PEO.US,D,20100721,000000,8.56702,8.56702,8.32818,8.36991,99397.885874091,0
+PEO.US,D,20100722,000000,8.54122,8.61878,8.53025,8.59045,83528.178483659,0
+PEO.US,D,20100723,000000,8.63631,8.63631,8.48693,8.63631,129989.12642731,0
+PEO.US,D,20100726,000000,8.59045,8.71825,8.59045,8.71657,62437.211649269,0
+PEO.US,D,20100727,000000,8.79422,8.79422,8.61878,8.67392,95676.795676471,0
+PEO.US,D,20100728,000000,8.60881,8.71825,8.60881,8.68233,92095.785129147,0
+PEO.US,D,20100729,000000,8.72078,8.78758,8.61051,8.70072,62747.30249907,0
+PEO.US,D,20100730,000000,8.62807,8.70898,8.5837,8.68816,109317.20128184,0
+PEO.US,D,20100802,000000,8.76412,8.96542,8.76412,8.93374,98878.274179829,0
+PEO.US,D,20100803,000000,8.95711,8.99217,8.85273,8.94044,104743.66056276,0
+PEO.US,D,20100804,000000,8.94044,9.01396,8.92955,8.98726,85975.38194696,0
+PEO.US,D,20100805,000000,8.89193,9.00047,8.88864,8.99217,195012.42392821,0
+PEO.US,D,20100806,000000,8.92034,8.95711,8.80762,8.91032,133547.38899723,0
+PEO.US,D,20100809,000000,8.95711,8.99217,8.94044,8.98224,80796.026671893,0
+PEO.US,D,20100810,000000,8.89784,8.9479,8.83596,8.92541,100785.51249541,0
+PEO.US,D,20100811,000000,8.74078,8.75585,8.59871,8.59871,137721.0442189,0
+PEO.US,D,20100812,000000,8.46264,8.66481,8.46013,8.55033,99627.760172015,0
+PEO.US,D,20100813,000000,8.53447,8.62216,8.53447,8.55537,61225.582537301,0
+PEO.US,D,20100816,000000,8.52604,8.57545,8.48355,8.56278,78383.543805676,0
+PEO.US,D,20100817,000000,8.60881,8.75585,8.60881,8.72078,95245.781367867,0
+PEO.US,D,20100818,000000,8.74078,8.74078,8.58709,8.66481,152181.57427259,0
+PEO.US,D,20100819,000000,8.68233,8.68233,8.48693,8.53025,127326.4158097,0
+PEO.US,D,20100820,000000,8.46013,8.47184,8.37996,8.46013,175143.86156349,0
+PEO.US,D,20100823,000000,8.75585,8.86436,8.75585,8.79928,131710.7891378,0
+PEO.US,D,20100824,000000,8.70487,8.77668,8.65309,8.66978,164525.34516624,0
+PEO.US,D,20100825,000000,8.62807,8.71237,8.53025,8.66978,191496.06552718,0
+PEO.US,D,20100826,000000,8.69652,8.7508,8.51947,8.55537,137807.24708061,0
+PEO.US,D,20100827,000000,8.60881,8.77424,8.5161,8.77424,165912.97178754,0
+PEO.US,D,20100830,000000,8.71657,8.79092,8.66481,8.66481,99403.872183934,0
+PEO.US,D,20100831,000000,8.62216,8.70487,8.59045,8.66481,138484.8973547,0
+PEO.US,D,20100901,000000,8.76918,8.98465,8.76918,8.98465,180366.31826943,0
+PEO.US,D,20100902,000000,8.96542,9.07232,8.95279,9.07232,149448.22519886,0
+PEO.US,D,20100903,000000,9.12509,9.18339,9.08415,9.15256,84855.942006556,0
+PEO.US,D,20100907,000000,9.1016,9.10575,9.01396,9.03231,155617.71612174,0
+PEO.US,D,20100908,000000,9.06057,9.13413,9.05641,9.09745,199352.49856348,0
+PEO.US,D,20100909,000000,9.17182,9.19774,9.08071,9.13413,64004.427565834,0
+PEO.US,D,20100910,000000,9.16838,9.2302,9.16006,9.21934,91139.172816438,0
+PEO.US,D,20100913,000000,9.27123,9.29127,9.23932,9.27123,133160.67338145,0
+PEO.US,D,20100914,000000,9.23932,9.31704,9.23434,9.28198,48760.888184847,0
+PEO.US,D,20100915,000000,9.19269,9.25694,9.17182,9.24267,124473.34053914,0
+PEO.US,D,20100916,000000,9.21349,9.26445,9.17678,9.21022,65805.109566227,0
+PEO.US,D,20100917,000000,9.25694,9.25694,9.16504,9.18682,146526.90599609,0
+PEO.US,D,20100920,000000,9.19269,9.33875,9.16504,9.32625,149845.71617234,0
+PEO.US,D,20100921,000000,9.27774,9.39055,9.23932,9.33875,91063.745312432,0
+PEO.US,D,20100922,000000,9.38044,9.40825,9.25694,9.26011,53679.240350813,0
+PEO.US,D,20100923,000000,9.23932,9.29127,9.18339,9.2227,253445.99155532,0
+PEO.US,D,20100924,000000,9.30881,9.47164,9.30385,9.43737,189738.48495765,0
+PEO.US,D,20100927,000000,9.459,9.49842,9.41977,9.44655,238604.7321957,0
+PEO.US,D,20100928,000000,9.459,9.51996,9.35637,9.5076,219294.09390825,0
+PEO.US,D,20100929,000000,9.49178,9.62129,9.48747,9.57174,140673.49223284,0
+PEO.US,D,20100930,000000,9.65378,9.70553,9.52576,9.60691,109046.620077,0
+PEO.US,D,20101001,000000,9.66633,9.73457,9.58755,9.727,106824.50186375,0
+PEO.US,D,20101004,000000,9.69633,9.70707,9.53756,9.62129,162492.39434398,0
+PEO.US,D,20101005,000000,9.64448,9.87766,9.64448,9.8491,217593.98191318,0
+PEO.US,D,20101006,000000,9.84507,9.94791,9.83578,9.89108,127255.77735358,0
+PEO.US,D,20101007,000000,9.94791,9.94791,9.79054,9.85418,45480.390391577,0
+PEO.US,D,20101008,000000,9.85418,10.0303,9.83913,10.0204,106650.89887833,0
+PEO.US,D,20101011,000000,10.0204,10.069,10.0146,10.0146,55199.763050613,0
+PEO.US,D,20101012,000000,9.96602,10.047,9.89999,10.0354,90451.944446607,0
+PEO.US,D,20101013,000000,10.069,10.1757,10.069,10.1189,98976.449661235,0
+PEO.US,D,20101014,000000,10.1314,10.2183,10.1148,10.1884,418429.88805544,0
+PEO.US,D,20101015,000000,10.2342,10.2342,10.1189,10.2275,223820.94141056,0
+PEO.US,D,20101018,000000,10.1691,10.2794,10.159,10.2719,148339.56061616,0
+PEO.US,D,20101019,000000,10.1691,10.1691,9.96602,10.0237,166790.56481035,0
+PEO.US,D,20101020,000000,10.0597,10.1884,10.0597,10.1314,185657.01890755,0
+PEO.US,D,20101021,000000,10.1347,10.2384,10.0388,10.1064,56620.913007041,0
+PEO.US,D,20101022,000000,10.1508,10.2058,10.1347,10.179,55817.55022628,0
+PEO.US,D,20101025,000000,10.2634,10.3495,10.2275,10.2342,94645.953121725,0
+PEO.US,D,20101026,000000,10.1508,10.2509,10.1474,10.2275,38755.369915375,0
+PEO.US,D,20101027,000000,10.1933,10.2025,10.0554,10.2025,63536.298136211,0
+PEO.US,D,20101028,000000,10.2551,10.2761,10.1648,10.2183,137276.86002863,0
+PEO.US,D,20101029,000000,10.1639,10.2275,10.1307,10.2216,81054.635257056,0
+PEO.US,D,20101101,000000,10.3152,10.3747,10.1849,10.2384,93572.009136118,0
+PEO.US,D,20101102,000000,10.2551,10.3828,10.2551,10.3536,81485.64956566,0
+PEO.US,D,20101103,000000,10.4038,10.4038,10.2509,10.3585,114624.66358753,0
+PEO.US,D,20101104,000000,10.3828,10.7044,10.3828,10.6826,133755.71257973,0
+PEO.US,D,20101105,000000,10.6459,10.7462,10.6459,10.7336,91618.077603777,0
+PEO.US,D,20101108,000000,10.707,10.7579,10.6743,10.7462,143033.29557244,0
+PEO.US,D,20101109,000000,10.7579,10.8656,10.6658,10.7186,116947.35180611,0
+PEO.US,D,20101110,000000,10.7228,10.8616,10.6267,10.8572,125420.37475611,0
+PEO.US,D,20101111,000000,10.8271,10.9893,10.8081,10.9893,129105.54709467,0
+PEO.US,D,20101112,000000,11.0117,11.015,10.7487,10.823,137547.44123348,0
+PEO.US,D,20101115,000000,10.823,10.9199,10.7905,10.7905,244007.97545885,0
+PEO.US,D,20101116,000000,10.6658,10.6877,10.5115,10.5808,226754.23323301,0
+PEO.US,D,20101117,000000,10.2509,10.3026,10.1347,10.2761,311426.99415841,0
+PEO.US,D,20101118,000000,10.3747,10.4756,10.3747,10.3921,213170.09894014,0
+PEO.US,D,20101119,000000,10.3828,10.4646,10.2853,10.4471,105026.21438729,0
+PEO.US,D,20101122,000000,10.3721,10.4646,10.2868,10.4413,150142.63714048,0
+PEO.US,D,20101123,000000,10.2719,10.3747,10.1849,10.2927,114223.58082812,0
+PEO.US,D,20101124,000000,10.3721,10.4447,10.3536,10.4221,145831.29679247,0
+PEO.US,D,20101126,000000,10.3152,10.4079,10.2927,10.3469,59831.969606146,0
+PEO.US,D,20101129,000000,10.2868,10.4262,10.1982,10.4262,63944.564467417,0
+PEO.US,D,20101130,000000,10.261,10.4489,10.2526,10.4087,82054.349000625,0
+PEO.US,D,20101201,000000,10.504,10.6658,10.504,10.6459,234329.30970674,0
+PEO.US,D,20101202,000000,10.5808,10.8572,10.5808,10.8572,147900.16547377,0
+PEO.US,D,20101203,000000,10.8205,10.9224,10.8205,10.9199,95498.403643187,0
+PEO.US,D,20101206,000000,10.9407,10.9742,10.8906,10.9643,78284.171062302,0
+PEO.US,D,20101207,000000,11.0068,11.0902,10.9158,10.9158,96716.019064996,0
+PEO.US,D,20101208,000000,10.9349,10.9483,10.7905,10.8616,68415.140657222,0
+PEO.US,D,20101209,000000,10.9158,10.9158,10.7905,10.8532,95151.197672367,0
+PEO.US,D,20101210,000000,10.8982,10.8982,10.8173,10.8982,99121.318359404,0
+PEO.US,D,20101213,000000,11.015,11.0494,10.9742,10.9934,109715.8895173,0
+PEO.US,D,20101214,000000,10.9524,11.0192,10.9024,10.9349,86172.930171736,0
+PEO.US,D,20101215,000000,10.9199,10.9199,10.8173,10.8498,75264.676378133,0
+PEO.US,D,20101216,000000,10.8949,10.8982,10.7403,10.8906,80148.307947018,0
+PEO.US,D,20101217,000000,10.8949,10.8949,10.8363,10.8572,81583.825047065,0
+PEO.US,D,20101220,000000,10.9224,10.9616,10.8406,10.9449,97924.056391058,0
+PEO.US,D,20101221,000000,10.9984,11.0494,10.9776,11.0351,123478.41584345,0
+PEO.US,D,20101222,000000,11.0786,11.1104,11.0436,11.1104,100766.35630391,0
+PEO.US,D,20101223,000000,11.0821,11.1402,11.0821,11.1329,100774.73713769,0
+PEO.US,D,20101227,000000,11.1236,11.1236,11.0821,11.102,65413.604902577,0
+PEO.US,D,20101228,000000,11.1445,11.1724,11.102,11.1521,104793.94556543,0
+PEO.US,D,20101229,000000,11.1857,11.2615,11.1612,11.218,99457.748972509,0
+PEO.US,D,20101230,000000,11.2073,11.2682,11.1488,11.1612,203825.46927721,0
+PEO.US,D,20101231,000000,11.1479,11.259,11.1338,11.2138,97926.450914993,0
+PEO.US,D,20110103,000000,11.2892,11.3676,11.2841,11.3091,146762.76660384,0
+PEO.US,D,20110104,000000,11.2966,11.3224,11.1521,11.2489,203251.98079437,0
+PEO.US,D,20110105,000000,11.2615,11.3224,11.1445,11.315,179991.57527335,0
+PEO.US,D,20110106,000000,11.315,11.3358,11.1923,11.264,353270.10269016,0
+PEO.US,D,20110107,000000,11.2707,11.3326,11.2357,11.3326,383181.29844534,0
+PEO.US,D,20110110,000000,11.2615,11.3534,11.239,11.3459,236206.61647311,0
+PEO.US,D,20110111,000000,11.3676,11.5749,11.3676,11.5749,166463.71229299,0
+PEO.US,D,20110112,000000,11.5815,11.7435,11.5815,11.7318,168683.4359823,0
+PEO.US,D,20110113,000000,11.6641,11.7668,11.6541,11.7076,243003.47266742,0
+PEO.US,D,20110114,000000,11.6757,11.8447,11.6399,11.8236,228337.01355516,0
+PEO.US,D,20110118,000000,11.8236,11.9179,11.8036,11.9179,122874.9958114,0
+PEO.US,D,20110119,000000,11.9565,11.9991,11.7625,11.781,120072.2055435,0
+PEO.US,D,20110120,000000,11.7402,11.7402,11.5304,11.6039,222518.320389,0
+PEO.US,D,20110121,000000,11.7318,11.7318,11.5629,11.6298,219835.25631793,0
+PEO.US,D,20110124,000000,11.6223,11.669,11.5555,11.6183,100748.39737439,0
+PEO.US,D,20110125,000000,11.614,11.6183,11.5254,11.5991,154838.29858034,0
+PEO.US,D,20110126,000000,11.6223,11.8185,11.6223,11.8069,175659.88147186,0
+PEO.US,D,20110127,000000,11.8185,11.8185,11.669,11.7763,206459.44560757,0
+PEO.US,D,20110128,000000,11.8403,11.8403,11.6599,11.7227,205933.84760346,0
+PEO.US,D,20110131,000000,11.8679,12.0459,11.7835,12.0459,178509.36495651,0
+PEO.US,D,20110201,000000,12.0593,12.2898,12.0593,12.2806,176730.23367156,0
+PEO.US,D,20110202,000000,12.3056,12.3481,12.202,12.2939,177878.40789921,0
+PEO.US,D,20110203,000000,12.2597,12.2597,12.0976,12.141,544393.81974516,0
+PEO.US,D,20110204,000000,12.2637,12.2637,12.0776,12.1444,282938.1456216,0
+PEO.US,D,20110207,000000,12.2321,12.269,12.1194,12.1477,265962.16817242,0
+PEO.US,D,20110208,000000,12.1235,12.168,11.9899,12.1235,306064.45780218,0
+PEO.US,D,20110209,000000,12.1184,12.1184,11.9082,11.9611,104668.35494676,0
+PEO.US,D,20110210,000000,11.9242,12.0799,11.8939,12.0522,85702.721060804,0
+PEO.US,D,20110211,000000,12.0522,12.105,11.9979,12.085,116206.93759959,0
+PEO.US,D,20110214,000000,12.1352,12.3317,12.069,12.305,103310.59340817,0
+PEO.US,D,20110215,000000,12.3525,12.3525,12.1402,12.2053,138586.098734,0
+PEO.US,D,20110216,000000,12.2573,12.3694,12.2095,12.3602,97798.272795486,0
+PEO.US,D,20110218,000000,12.4872,12.5718,12.4145,12.5351,116394.58598125,0
+PEO.US,D,20110222,000000,12.5559,12.6815,12.3602,12.3893,191424.05832755,0
+PEO.US,D,20110223,000000,12.3803,12.6772,12.3803,12.5375,209602.04709561,0
+PEO.US,D,20110224,000000,12.5843,12.5843,12.3268,12.4145,126362.65924876,0
+PEO.US,D,20110225,000000,12.4312,12.6178,12.4227,12.5952,100523.35757365,0
+PEO.US,D,20110228,000000,12.6188,12.7058,12.5726,12.6932,129822.79978947,0
+PEO.US,D,20110301,000000,12.8069,12.8069,12.5266,12.5484,205862.22680137,0
+PEO.US,D,20110302,000000,12.5559,12.6772,12.4915,12.6605,155871.26367343,0
+PEO.US,D,20110303,000000,12.73,12.7993,12.6973,12.7786,140649.03571957,0
+PEO.US,D,20110304,000000,12.8279,12.8279,12.612,12.6973,151939.01414703,0
+PEO.US,D,20110307,000000,12.7157,12.8279,12.5434,12.591,119475.84412077,0
+PEO.US,D,20110308,000000,12.5843,12.591,12.4177,12.5123,172142.88830938,0
+PEO.US,D,20110309,000000,12.5685,12.5893,12.4227,12.4437,88033.385673711,0
+PEO.US,D,20110310,000000,12.3803,12.3803,11.9771,12.007,237629.78308161,0
+PEO.US,D,20110311,000000,11.9728,12.2532,11.8774,12.2012,140084.895362,0
+PEO.US,D,20110314,000000,12.0237,12.2364,12.0237,12.2364,73958.561836991,0
+PEO.US,D,20110315,000000,11.8239,12.131,11.8239,12.0764,133276.96426705,0
+PEO.US,D,20110316,000000,11.9887,12.1887,11.7476,11.8439,210455.42890772,0
+PEO.US,D,20110317,000000,11.8658,12.187,11.8658,12.161,130495.70449565,0
+PEO.US,D,20110318,000000,12.2229,12.2932,12.0931,12.126,140981.3048285,0
+PEO.US,D,20110321,000000,12.2965,12.4656,12.2932,12.4656,134920.38162231,0
+PEO.US,D,20110322,000000,12.4613,12.4613,12.4019,12.4574,76953.764667733,0
+PEO.US,D,20110323,000000,12.4489,12.5375,12.4102,12.5007,134136.32214228,0
+PEO.US,D,20110324,000000,12.6312,12.6312,12.4681,12.5484,118912.89897581,0
+PEO.US,D,20110325,000000,12.5057,12.6436,12.5057,12.6036,65136.697473979,0
+PEO.US,D,20110328,000000,12.576,12.7016,12.5484,12.5559,89178.399365591,0
+PEO.US,D,20110329,000000,12.5057,12.7123,12.4732,12.6973,131843.90433327,0
+PEO.US,D,20110330,000000,12.7436,12.8253,12.6672,12.7736,62313.605260805,0
+PEO.US,D,20110331,000000,12.8253,12.8672,12.714,12.7225,98289.505183128,0
+PEO.US,D,20110401,000000,12.858,12.888,12.7508,12.7893,79213.911735943,0
+PEO.US,D,20110404,000000,12.8454,12.9073,12.8211,12.8396,51615.257081247,0
+PEO.US,D,20110405,000000,12.8538,12.9383,12.8104,12.9039,57643.909546636,0
+PEO.US,D,20110406,000000,12.9299,12.9926,12.7685,12.8279,109838.84474955,0
+PEO.US,D,20110407,000000,12.8848,12.9039,12.7701,12.8773,93509.849907734,0
+PEO.US,D,20110408,000000,13.0387,13.0838,12.8529,12.8966,96231.349048038,0
+PEO.US,D,20110411,000000,12.8805,12.9258,12.6556,12.6856,94611.835945222,0
+PEO.US,D,20110412,000000,12.4847,12.576,12.2638,12.3893,228253.34006198,0
+PEO.US,D,20110413,000000,12.5299,12.5434,12.3234,12.3893,96383.141051032,0
+PEO.US,D,20110414,000000,12.3109,12.3845,12.2647,12.3769,125308.48171614,0
+PEO.US,D,20110415,000000,12.4387,12.4872,12.3525,12.4613,92473.600564457,0
+PEO.US,D,20110418,000000,12.2647,12.315,12.1402,12.2532,176774.33721966,0
+PEO.US,D,20110419,000000,12.2733,12.3845,12.2733,12.3435,71332.679706447,0
+PEO.US,D,20110420,000000,12.4732,12.6514,12.4732,12.5986,65351.835745941,0
+PEO.US,D,20110421,000000,12.6462,12.6724,12.5644,12.6724,29160.797551656,0
+PEO.US,D,20110425,000000,12.5804,12.6815,12.561,12.6556,177160.39089654,0
+PEO.US,D,20110426,000000,12.5901,12.7701,12.5901,12.7133,85377.623227618,0
+PEO.US,D,20110427,000000,12.7123,12.7559,12.5299,12.7332,72798.010381025,0
+PEO.US,D,20110428,000000,12.7048,12.7508,12.6085,12.7123,46906.119350551,0
+PEO.US,D,20110429,000000,12.78,12.8765,12.7436,12.8522,78799.172956109,0
+PEO.US,D,20110502,000000,12.8805,12.9123,12.7048,12.786,108864.74646262,0
+PEO.US,D,20110503,000000,12.6932,12.8295,12.5804,12.6405,150094.80107128,0
+PEO.US,D,20110504,000000,12.5492,12.5535,12.3109,12.4102,175850.43786285,0
+PEO.US,D,20110505,000000,12.2219,12.289,12.0505,12.1645,212789.6791585,0
+PEO.US,D,20110506,000000,12.2724,12.4137,12.073,12.2262,119001.34470984,0
+PEO.US,D,20110509,000000,12.2924,12.3937,12.187,12.3593,172367.58828233,0
+PEO.US,D,20110510,000000,12.3518,12.4613,12.2924,12.4227,70470.931405983,0
+PEO.US,D,20110511,000000,12.3893,12.3893,12.0505,12.1585,221197.99995429,0
+PEO.US,D,20110512,000000,12.1174,12.3006,11.988,12.1352,115396.58344187,0
+PEO.US,D,20110513,000000,12.187,12.2522,12.0136,12.0554,44575.454737643,0
+PEO.US,D,20110516,000000,12.0104,12.2004,11.972,11.9837,44879.038743632,0
+PEO.US,D,20110517,000000,11.9394,11.9837,11.8054,11.915,162539.35489158,0
+PEO.US,D,20110518,000000,11.9972,12.217,11.9837,12.1393,211214.38892269,0
+PEO.US,D,20110519,000000,12.1971,12.2219,12.089,12.1752,88474.419131231,0
+PEO.US,D,20110520,000000,12.1443,12.2573,12.0355,12.187,43498.568165217,0
+PEO.US,D,20110523,000000,12.073,12.073,11.8958,11.967,98665.99715906,0
+PEO.US,D,20110524,000000,12.0633,12.2965,12.0633,12.1242,161180.39814036,0
+PEO.US,D,20110525,000000,12.0834,12.3769,12.073,12.3006,136905.62978747,0
+PEO.US,D,20110526,000000,12.3142,12.3937,12.2312,12.3845,81630.631657636,0
+PEO.US,D,20110527,000000,12.4613,12.5176,12.3803,12.427,76745.797671504,0
+PEO.US,D,20110531,000000,12.561,12.6522,12.4312,12.561,88819.83557899,0
+PEO.US,D,20110601,000000,12.5375,12.5901,12.2849,12.3309,187871.88641496,0
+PEO.US,D,20110602,000000,12.3728,12.4312,12.161,12.2774,119217.67819442,0
+PEO.US,D,20110603,000000,12.1174,12.3769,12.1174,12.2573,85470.849812135,0
+PEO.US,D,20110606,000000,12.2354,12.2849,12.0186,12.0355,116971.87367767,0
+PEO.US,D,20110607,000000,12.1301,12.1837,11.988,11.988,93654.470634996,0
+PEO.US,D,20110608,000000,11.9309,12.1443,11.9309,12.0003,152317.89654821,0
+PEO.US,D,20110609,000000,12.0505,12.2045,12.0355,12.1217,132815.61219496,0
+PEO.US,D,20110610,000000,12.073,12.0764,11.8923,11.9309,218801.59864717,0
+PEO.US,D,20110613,000000,11.9359,12.0104,11.6557,11.7419,288970.1412598,0
+PEO.US,D,20110614,000000,11.8884,11.9972,11.8884,11.9528,123948.32975231,0
+PEO.US,D,20110615,000000,11.8187,11.9099,11.6515,11.7253,137335.90633139,0
+PEO.US,D,20110616,000000,11.7627,11.8164,11.6213,11.7218,75698.791414629,0
+PEO.US,D,20110617,000000,11.7755,11.838,11.5996,11.6766,82634.610260119,0
+PEO.US,D,20110620,000000,11.5763,11.7042,11.5763,11.6809,101983.90739774,0
+PEO.US,D,20110621,000000,11.6809,11.9359,11.6809,11.8756,157122.65128865,0
+PEO.US,D,20110622,000000,11.8148,12.0447,11.8148,11.8884,137764.98766267,0
+PEO.US,D,20110623,000000,11.6473,11.7812,11.4499,11.7586,305632.60042314,0
+PEO.US,D,20110624,000000,11.7586,11.7586,11.5596,11.5872,98270.381781176,0
+PEO.US,D,20110627,000000,11.5955,11.7292,11.5461,11.6716,121677.4257705,0
+PEO.US,D,20110628,000000,11.7326,11.9911,11.7326,11.9837,97199.471271861,0
+PEO.US,D,20110629,000000,12.0279,12.1752,11.9804,12.1174,216029.90057675,0
+PEO.US,D,20110630,000000,12.1352,12.304,12.1352,12.2991,80011.118554821,0
+PEO.US,D,20110701,000000,12.2965,12.3845,12.161,12.3593,149605.95910887,0
+PEO.US,D,20110705,000000,12.3887,12.4915,12.3796,12.4312,65165.382576907,0
+PEO.US,D,20110706,000000,12.4102,12.4312,12.3268,12.4044,83164.089451667,0
+PEO.US,D,20110707,000000,12.5216,12.6052,12.5066,12.5693,187770.29334208,0
+PEO.US,D,20110708,000000,12.4522,12.4574,12.3477,12.4312,139677.32785788,0
+PEO.US,D,20110711,000000,12.2849,12.3006,12.1443,12.187,205679.35927021,0
+PEO.US,D,20110712,000000,12.1511,12.2915,12.1451,12.1511,107797.42159117,0
+PEO.US,D,20110713,000000,12.2488,12.4102,12.2219,12.2598,138454.62534558,0
+PEO.US,D,20110714,000000,12.3518,12.3893,12.1679,12.187,121155.11785469,0
+PEO.US,D,20110715,000000,12.2522,12.4732,12.238,12.4732,166872.00064634,0
+PEO.US,D,20110718,000000,12.3937,12.4915,12.2924,12.3518,164996.71204242,0
+PEO.US,D,20110719,000000,12.4681,12.5492,12.3837,12.5492,366347.01119572,0
+PEO.US,D,20110720,000000,12.5843,12.6136,12.4948,12.5535,80578.844550273,0
+PEO.US,D,20110721,000000,12.6043,12.7701,12.6043,12.7526,137998.05412396,0
+PEO.US,D,20110722,000000,12.7619,12.8245,12.714,12.8018,78652.161803601,0
+PEO.US,D,20110725,000000,12.6638,12.8228,12.6446,12.7349,168801.07381826,0
+PEO.US,D,20110726,000000,12.7843,12.7976,12.6748,12.6973,43613.308576929,0
+PEO.US,D,20110727,000000,12.5986,12.6094,12.3968,12.4312,185769.50741285,0
+PEO.US,D,20110728,000000,12.3887,12.5016,12.3309,12.3427,148794.40973854,0
+PEO.US,D,20110729,000000,12.167,12.3132,12.1593,12.1971,129837.14234091,0
+PEO.US,D,20110801,000000,12.4137,12.4137,12.089,12.192,183974.2980546,0
+PEO.US,D,20110802,000000,12.1383,12.263,11.9133,11.9133,235853.69712531,0
+PEO.US,D,20110803,000000,11.9025,11.9333,11.5813,11.8816,314732.94932709,0
+PEO.US,D,20110804,000000,11.6824,11.6824,11.0097,11.0408,469073.14563172,0
+PEO.US,D,20110805,000000,11.173,11.28,10.4842,10.9151,459797.10047236,0
+PEO.US,D,20110808,000000,10.4567,10.5982,9.87613,9.94647,469596.64876016,0
+PEO.US,D,20110809,000000,10.1555,10.4173,9.75815,10.4173,437279.29467379,0
+PEO.US,D,20110810,000000,10.2736,10.5253,10.102,10.1454,294331.86508211,0
+PEO.US,D,20110811,000000,10.2233,10.8232,10.1729,10.6586,334654.75331067,0
+PEO.US,D,20110812,000000,10.8273,10.8935,10.7252,10.789,110748.4015549,0
+PEO.US,D,20110815,000000,10.9479,11.1796,10.9395,11.1704,139902.02783083,0
+PEO.US,D,20110816,000000,11.0659,11.1872,10.9327,11.0231,248330.52168641,0
+PEO.US,D,20110817,000000,11.0598,11.2708,10.9913,11.0483,152583.2337503,0
+PEO.US,D,20110818,000000,10.6383,10.6794,10.3036,10.4173,334694.19532718,0
+PEO.US,D,20110819,000000,10.2233,10.5311,10.1454,10.1647,176616.56915354,0
+PEO.US,D,20110822,000000,10.4626,10.471,10.0518,10.076,223746.19326441,0
+PEO.US,D,20110823,000000,10.1412,10.5253,10.0952,10.5202,178898.23004895,0
+PEO.US,D,20110824,000000,10.4367,10.6123,10.3823,10.5898,181240.84678808,0
+PEO.US,D,20110825,000000,10.6833,10.7051,10.3462,10.3981,127291.33945605,0
+PEO.US,D,20110826,000000,10.3538,10.6298,10.1605,10.6008,107099.41741992,0
+PEO.US,D,20110829,000000,10.752,10.9277,10.7143,10.9277,75067.71915021,0
+PEO.US,D,20110830,000000,10.8232,11.0774,10.7931,11.0056,113370.69804757,0
+PEO.US,D,20110831,000000,11.1117,11.2408,11.0039,11.1027,135942.28841413,0
+PEO.US,D,20110901,000000,11.1277,11.2448,11.0056,11.0097,152215.10826271,0
+PEO.US,D,20110902,000000,10.7051,10.8089,10.6383,10.7051,94411.040224725,0
+PEO.US,D,20110906,000000,10.3981,10.6049,10.2985,10.6008,97523.373892424,0
+PEO.US,D,20110907,000000,10.7462,10.9738,10.7462,10.9738,164481.57540234,0
+PEO.US,D,20110908,000000,10.9151,11.0483,10.789,10.8466,175444.06557137,0
+PEO.US,D,20110909,000000,10.6751,10.7252,10.4115,10.481,211476.14048692,0
+PEO.US,D,20110912,000000,10.3287,10.5202,10.2283,10.5202,301849.7524745,0
+PEO.US,D,20110913,000000,10.5428,10.6073,10.3866,10.5613,88679.995702215,0
+PEO.US,D,20110914,000000,10.5932,10.8057,10.4332,10.6926,133747.87804012,0
+PEO.US,D,20110915,000000,10.8156,10.9059,10.737,10.8776,80019.485043174,0
+PEO.US,D,20110916,000000,10.8683,10.8901,10.7647,10.8559,64559.409777551,0
+PEO.US,D,20110919,000000,10.6885,10.7704,10.5094,10.7177,82690.785253353,0
+PEO.US,D,20110920,000000,10.7252,10.8425,10.5932,10.5932,180578.69899549,0
+PEO.US,D,20110921,000000,10.5488,10.5898,10.1555,10.1605,160709.4843673,0
+PEO.US,D,20110922,000000,9.83338,9.85782,9.41678,9.60739,426188.91675423,0
+PEO.US,D,20110923,000000,9.35394,9.5841,9.34546,9.46106,202250.29425767,0
+PEO.US,D,20110926,000000,9.48279,9.82246,9.36234,9.81335,572502.06508948,0
+PEO.US,D,20110927,000000,10.1605,10.22,9.93459,9.97647,153791.59371114,0
+PEO.US,D,20110928,000000,10.0167,10.0695,9.61343,9.63768,123910.08294841,0
+PEO.US,D,20110929,000000,9.83338,9.87277,9.55311,9.71291,110430.47499745,0
+PEO.US,D,20110930,000000,9.55067,9.67275,9.47614,9.47614,145692.83298444,0
+PEO.US,D,20111003,000000,9.32634,9.40592,9.09211,9.11299,216105.19897193,0
+PEO.US,D,20111004,000000,8.8294,9.30881,8.72899,9.30881,351653.0672208,0
+PEO.US,D,20111005,000000,9.34881,9.66863,9.28877,9.64506,205246.69230103,0
+PEO.US,D,20111006,000000,9.63087,9.87095,9.559,9.87095,120056.71745507,0
+PEO.US,D,20111007,000000,9.91695,9.92031,9.66767,9.72968,70315.553765123,0
+PEO.US,D,20111010,000000,9.94647,10.1682,9.94647,10.1454,99055.636473832,0
+PEO.US,D,20111011,000000,10.1412,10.3036,10.071,10.1964,72723.907198461,0
+PEO.US,D,20111012,000000,10.2368,10.4265,10.2233,10.2776,130894.90551139,0
+PEO.US,D,20111013,000000,10.1605,10.2736,10.0695,10.2568,79681.239871147,0
+PEO.US,D,20111014,000000,10.4459,10.6492,10.4332,10.6342,88114.660132008,0
+PEO.US,D,20111017,000000,10.6248,10.6885,10.394,10.394,90297.118379787,0
+PEO.US,D,20111018,000000,10.3656,10.7806,10.3062,10.7051,214423.53481279,0
+PEO.US,D,20111019,000000,10.7252,10.8232,10.5714,10.5797,114911.32711734,0
+PEO.US,D,20111020,000000,10.6008,10.7051,10.4876,10.6586,67663.376956895,0
+PEO.US,D,20111021,000000,10.8016,10.9059,10.7647,10.8466,78339.016096636,0
+PEO.US,D,20111024,000000,10.8649,11.0531,10.8649,11.0147,61282.136768017,0
+PEO.US,D,20111025,000000,10.9814,10.9814,10.7328,10.7579,119860.70258505,0
+PEO.US,D,20111026,000000,10.952,11.0231,10.7051,10.9913,119901.33981421,0
+PEO.US,D,20111027,000000,11.0774,11.5083,11.0733,11.4172,253595.43328634,0
+PEO.US,D,20111028,000000,11.49,11.5008,11.2742,11.4389,155706.32433159,0
+PEO.US,D,20111031,000000,11.3059,11.3957,10.9896,10.9896,176054.8192212,0
+PEO.US,D,20111101,000000,10.5419,10.8132,10.4901,10.6825,204603.6679104,0
+PEO.US,D,20111102,000000,10.7413,11.0324,10.7413,11.0056,152476.85982693,0
+PEO.US,D,20111103,000000,11.1839,11.2808,11.0039,11.2742,71041.047826679,0
+PEO.US,D,20111104,000000,11.1796,11.2691,11.0574,11.2056,46123.255083138,0
+PEO.US,D,20111107,000000,11.2049,11.3418,11.0868,11.2901,141511.97923267,0
+PEO.US,D,20111108,000000,11.3126,11.4858,11.2691,11.465,149960.93725762,0
+PEO.US,D,20111109,000000,11.1671,11.2591,10.9965,11.0121,156710.30293406,0
+PEO.US,D,20111110,000000,11.1697,11.3159,11.0039,11.2115,266143.97060476,0
+PEO.US,D,20111111,000000,11.3444,11.5008,11.3444,11.4557,177879.90889499,0
+PEO.US,D,20111114,000000,11.3521,11.408,11.2408,11.3361,100791.08520098,0
+PEO.US,D,20111115,000000,11.2851,11.4114,11.224,11.3521,261235.2323662,0
+PEO.US,D,20111116,000000,11.2851,11.4557,11.173,11.173,296756.95149214,0
+PEO.US,D,20111117,000000,11.3034,11.3034,10.8132,10.9059,252267.55206329,0
+PEO.US,D,20111118,000000,10.8884,10.9285,10.7051,10.8031,222559.34713076,0
+PEO.US,D,20111121,000000,10.6784,10.6784,10.4158,10.6157,137823.55308116,0
+PEO.US,D,20111122,000000,10.5369,10.599,10.4158,10.4727,133368.99563895,0
+PEO.US,D,20111123,000000,10.3446,10.3446,10.1506,10.1739,100505.42938432,0
+PEO.US,D,20111125,000000,10.0879,10.2265,10.0846,10.0936,53886.161063055,0
+PEO.US,D,20111128,000000,10.4091,10.4727,10.3253,10.3772,134741.09972901,0
+PEO.US,D,20111129,000000,10.3997,10.5905,10.3732,10.5329,116281.04078216,0
+PEO.US,D,20111130,000000,10.8583,11.0433,10.8583,11.0433,142390.46050983,0
+PEO.US,D,20111201,000000,11.0791,11.147,10.9738,11.0214,102617.3700874,0
+PEO.US,D,20111202,000000,11.116,11.2056,11.0082,11.045,103607.00613842,0
+PEO.US,D,20111205,000000,11.1796,11.2691,11.0749,11.1427,119101.74257009,0
+PEO.US,D,20111206,000000,11.1419,11.249,11.0684,11.1714,67688.476421958,0
+PEO.US,D,20111207,000000,11.1243,11.1612,11.0039,11.0986,94993.108771641,0
+PEO.US,D,20111208,000000,11.0121,11.0675,10.8307,10.8516,200762.25454327,0
+PEO.US,D,20111209,000000,10.8801,11.0492,10.8801,11.0082,181630.48610285,0
+PEO.US,D,20111212,000000,10.8132,10.8474,10.6784,10.8031,195205.71106358,0
+PEO.US,D,20111213,000000,10.8608,11.0039,10.6492,10.7003,121379.81782763,0
+PEO.US,D,20111214,000000,10.629,10.6333,10.3732,10.4091,136440.69207751,0
+PEO.US,D,20111215,000000,10.5094,10.5604,10.3446,10.3579,115926.06263342,0
+PEO.US,D,20111216,000000,10.4692,10.521,10.3882,10.4467,131166.2187766,0
+PEO.US,D,20111219,000000,10.4467,10.4467,10.2762,10.3304,153305.14217398,0
+PEO.US,D,20111220,000000,10.4993,10.6784,10.4727,10.6492,223736.63156343,0
+PEO.US,D,20111221,000000,10.7003,10.7806,10.6057,10.7579,145115.54528799,0
+PEO.US,D,20111222,000000,10.8181,10.9151,10.7847,10.8709,90319.827419606,0
+PEO.US,D,20111223,000000,10.8801,10.9647,10.8801,10.9647,124412.07224964,0
+PEO.US,D,20111227,000000,10.9965,11.0574,10.9606,10.9671,212525.53716902,0
+PEO.US,D,20111228,000000,10.9913,10.9913,10.7494,10.7906,236526.60183149,0
+PEO.US,D,20111229,000000,10.7906,10.8935,10.7704,10.8658,218997.61351719,0
+PEO.US,D,20111230,000000,10.8474,10.9671,10.8474,10.937,166147.7017974,0
+PEO.US,D,20120103,000000,11.147,11.2591,11.147,11.218,165628.97951946,0
+PEO.US,D,20120104,000000,11.1671,11.2742,11.1243,11.2448,75671.301524323,0
+PEO.US,D,20120105,000000,11.2122,11.2408,11.0986,11.2356,105980.69840572,0
+PEO.US,D,20120106,000000,11.2808,11.3159,11.1528,11.1528,157269.66244116,0
+PEO.US,D,20120109,000000,11.2013,11.2548,11.1528,11.2498,90134.569463195,0
+PEO.US,D,20120110,000000,11.3839,11.4415,11.2742,11.3486,403697.40563335,0
+PEO.US,D,20120111,000000,11.3512,11.4325,11.1821,11.2091,221594.81054481,0
+PEO.US,D,20120112,000000,11.2115,11.2398,11.1049,11.1452,237534.16607184,0
+PEO.US,D,20120113,000000,11.1067,11.1195,10.9913,11.0934,169979.55346356,0
+PEO.US,D,20120117,000000,11.2154,11.2717,11.1379,11.1537,145310.36494539,0
+PEO.US,D,20120118,000000,11.1293,11.3444,11.1243,11.3409,111591.02645341,0
+PEO.US,D,20120119,000000,11.4156,11.424,11.3409,11.373,119009.7111982,0
+PEO.US,D,20120120,000000,11.3771,11.4206,11.2841,11.3771,147327.88385133,0
+PEO.US,D,20120123,000000,11.3546,11.5058,11.3546,11.4683,96944.890983374,0
+PEO.US,D,20120124,000000,11.4114,11.4507,11.3409,11.4507,150403.16592776,0
+PEO.US,D,20120125,000000,11.3687,11.593,11.2991,11.572,183795.01616129,0
+PEO.US,D,20120126,000000,11.6012,11.6531,11.408,11.4206,157759.69961619,0
+PEO.US,D,20120127,000000,11.3914,11.4548,11.3771,11.4372,94154.069510994,0
+PEO.US,D,20120130,000000,11.3218,11.3839,11.2356,11.3653,123916.05901152,0
+PEO.US,D,20120131,000000,11.4825,11.4825,11.2641,11.3269,112018.91257209,0
+PEO.US,D,20120201,000000,11.4097,11.4631,11.3771,11.4012,128820.01639961,0
+PEO.US,D,20120202,000000,11.4674,11.5402,11.4206,11.4767,121410.89335579,0
+PEO.US,D,20120203,000000,11.5285,11.6885,11.5234,11.6531,146854.57965303,0
+PEO.US,D,20120206,000000,11.5636,11.7913,11.5636,11.772,69493.247481184,0
+PEO.US,D,20120207,000000,11.7419,11.8849,11.6741,11.8431,92189.139960419,0
+PEO.US,D,20120208,000000,11.9569,11.9569,11.7494,11.8029,80092.393013115,0
+PEO.US,D,20120209,000000,11.8138,11.8615,11.7544,11.8254,55786.549132041,0
+PEO.US,D,20120210,000000,11.6615,11.73,11.6448,11.6581,157852.9262007,0
+PEO.US,D,20120213,000000,11.7227,11.7828,11.6615,11.7175,128161.45424488,0
+PEO.US,D,20120214,000000,11.6799,11.7544,11.6482,11.7276,87264.863957762,0
+PEO.US,D,20120215,000000,11.7419,11.772,11.6741,11.705,103755.21250355,0
+PEO.US,D,20120216,000000,11.7276,11.8514,11.6799,11.8347,147534.65563494,0
+PEO.US,D,20120217,000000,11.8179,11.9209,11.8179,11.8884,81184.817349628,0
+PEO.US,D,20120221,000000,12.0464,12.0464,11.9477,11.9972,251226.52186953,0
+PEO.US,D,20120222,000000,12.0297,12.089,11.9972,12.0195,128658.66269563,0
+PEO.US,D,20120223,000000,12.0597,12.0858,11.9628,12.0858,147099.59824054,0
+PEO.US,D,20120224,000000,12.089,12.1776,12.089,12.1242,149525.8798632,0
+PEO.US,D,20120227,000000,12.1123,12.1703,12.0633,12.1242,101681.51860438,0
+PEO.US,D,20120228,000000,12.1123,12.2062,12.0673,12.1034,181140.44892783,0
+PEO.US,D,20120229,000000,12.1217,12.167,11.9778,11.9903,105978.30798048,0
+PEO.US,D,20120301,000000,12.073,12.1837,12.054,12.1494,123551.5191618,0
+PEO.US,D,20120302,000000,12.1352,12.1352,11.987,12.0195,77883.640087652,0
+PEO.US,D,20120305,000000,12.033,12.033,11.8615,11.9209,73978.880451565,0
+PEO.US,D,20120306,000000,11.7494,11.772,11.6741,11.7437,92827.383500569,0
+PEO.US,D,20120307,000000,11.7677,11.8849,11.73,11.8564,275118.8221834,0
+PEO.US,D,20120308,000000,11.8707,11.9972,11.8431,11.9569,187764.31727898,0
+PEO.US,D,20120309,000000,11.9477,12.033,11.9025,11.9082,67761.3843919,0
+PEO.US,D,20120312,000000,11.8314,11.8849,11.7828,11.8138,44747.565355212,0
+PEO.US,D,20120313,000000,11.8514,11.9628,11.7963,11.9569,85033.401992481,0
+PEO.US,D,20120314,000000,11.9569,11.987,11.8431,11.8707,120276.63657752,0
+PEO.US,D,20120315,000000,11.8707,11.9426,11.8254,11.8965,59595.691758368,0
+PEO.US,D,20120316,000000,11.9685,12.0597,11.9426,12.043,85611.88490153,0
+PEO.US,D,20120319,000000,12.0464,12.1352,12.0145,12.1034,114839.61436002,0
+PEO.US,D,20120320,000000,12.0799,12.0799,11.8347,11.8756,102383.10841349,0
+PEO.US,D,20120321,000000,11.8707,11.8849,11.7544,11.7677,71952.995057268,0
+PEO.US,D,20120322,000000,11.7419,11.7419,11.5285,11.572,185967.91270811,0
+PEO.US,D,20120323,000000,11.5495,11.6841,11.5302,11.6615,80030.241956772,0
+PEO.US,D,20120326,000000,11.7227,11.7828,11.71,11.7677,77776.070951672,0
+PEO.US,D,20120327,000000,11.7677,11.772,11.6741,11.6974,110949.1972754,0
+PEO.US,D,20120328,000000,11.6841,11.705,11.5042,11.5636,126610.06826151,0
+PEO.US,D,20120329,000000,11.4717,11.5443,11.4232,11.5352,59994.892774117,0
+PEO.US,D,20120330,000000,11.6005,11.6473,11.5653,11.6398,39755.1622331,0
+PEO.US,D,20120402,000000,11.598,11.7963,11.598,11.7351,39066.719762826,0
+PEO.US,D,20120403,000000,11.71,11.7437,11.598,11.6581,76499.583871372,0
+PEO.US,D,20120404,000000,11.623,11.623,11.469,11.5426,50904.105571154,0
+PEO.US,D,20120405,000000,11.5259,11.5862,11.4422,11.4514,61461.418661316,0
+PEO.US,D,20120409,000000,11.3537,11.3653,11.2091,11.2674,148530.26774907,0
+PEO.US,D,20120410,000000,11.2632,11.2775,11.034,11.0733,123892.15475908,0
+PEO.US,D,20120411,000000,11.2581,11.2581,11.0156,11.034,130107.2603935,0
+PEO.US,D,20120412,000000,11.0156,11.2841,11.0156,11.2581,222103.97112177,0
+PEO.US,D,20120413,000000,11.2841,11.2841,11.1379,11.1419,83166.479876911,0
+PEO.US,D,20120416,000000,11.2265,11.2398,11.0591,11.1011,59910.032677956,0
+PEO.US,D,20120417,000000,11.1955,11.3126,11.1955,11.2591,131064.62570373,0
+PEO.US,D,20120418,000000,11.2533,11.2808,11.1989,11.2265,72013.95090099,0
+PEO.US,D,20120419,000000,11.2398,11.2935,11.1452,11.2115,43536.81496912,0
+PEO.US,D,20120420,000000,11.2991,11.3409,11.1913,11.2004,84538.583966972,0
+PEO.US,D,20120423,000000,11.0659,11.1945,11.0156,11.1537,70096.829855297,0
+PEO.US,D,20120424,000000,11.2049,11.2985,11.1821,11.249,108297.02046717,0
+PEO.US,D,20120425,000000,11.4282,11.4282,11.2985,11.372,101128.13516039,0
+PEO.US,D,20120426,000000,11.4631,11.49,11.372,11.49,90956.875747134,0
+PEO.US,D,20120427,000000,11.5067,11.5259,11.4422,11.4867,45767.08172178,0
+PEO.US,D,20120430,000000,11.5302,11.557,11.4741,11.4983,157723.84323752,0
+PEO.US,D,20120501,000000,11.5528,11.7084,11.5369,11.6331,183077.8885881,0
+PEO.US,D,20120502,000000,11.5746,11.6599,11.4514,11.4825,123910.08294841,0
+PEO.US,D,20120503,000000,11.5336,11.5336,11.3084,11.3159,211020.76447793,0
+PEO.US,D,20120504,000000,11.3084,11.3159,11.0598,11.1327,186483.04934819,0
+PEO.US,D,20120507,000000,11.1059,11.1427,11.0156,11.1195,73767.32781747,0
+PEO.US,D,20120508,000000,11.1195,11.1195,10.8633,11.0733,157317.47094604,0
+PEO.US,D,20120509,000000,10.9084,11.0188,10.8491,10.952,114941.20743288,0
+PEO.US,D,20120510,000000,11.0249,11.1195,11.0106,11.0106,110352.78617702,0
+PEO.US,D,20120511,000000,10.9896,11.0188,10.8943,10.8943,161548.52362794,0
+PEO.US,D,20120514,000000,10.7922,10.8089,10.7462,10.7655,121195.75508384,0
+PEO.US,D,20120515,000000,10.7587,10.7863,10.5866,10.6239,175063.98795756,0
+PEO.US,D,20120516,000000,10.6449,10.7285,10.4945,10.4945,114724.8739483,0
+PEO.US,D,20120517,000000,10.5296,10.5714,10.4258,10.4308,123601.71809192,0
+PEO.US,D,20120518,000000,10.4634,10.5094,10.2644,10.2877,158466.07027579,0
+PEO.US,D,20120521,000000,10.3095,10.461,10.2786,10.461,166453.67622864,0
+PEO.US,D,20120522,000000,10.5296,10.5866,10.4081,10.4634,173248.45998474,0
+PEO.US,D,20120523,000000,10.4634,10.5296,10.3019,10.5296,177263.17918205,0
+PEO.US,D,20120524,000000,10.5604,10.5604,10.4182,10.4945,48756.308489414,0
+PEO.US,D,20120525,000000,10.5664,10.5714,10.4858,10.5128,75905.563198236,0
+PEO.US,D,20120529,000000,10.6383,10.752,10.6032,10.6433,77250.17739799,0
+PEO.US,D,20120530,000000,10.5261,10.5261,10.3907,10.4258,192579.82893303,0
+PEO.US,D,20120531,000000,10.4425,10.4425,10.23,10.3522,103984.69332698,0
+PEO.US,D,20120601,000000,10.2117,10.2166,10.096,10.1345,197767.05171253,0
+PEO.US,D,20120604,000000,10.0886,10.1571,9.92108,10.0534,130781.3603123,0
+PEO.US,D,20120605,000000,10.0083,10.1404,10.0057,10.0886,82641.781535851,0
+PEO.US,D,20120606,000000,10.2208,10.3646,10.1915,10.3287,191825.64976855,0
+PEO.US,D,20120607,000000,10.4459,10.5461,10.3671,10.3671,72809.962507245,0
+PEO.US,D,20120608,000000,10.2827,10.4081,10.2241,10.3723,73640.635279538,0
+PEO.US,D,20120611,000000,10.4719,10.4901,10.2744,10.2744,93122.601018205,0
+PEO.US,D,20120612,000000,10.3514,10.399,10.2559,10.3723,70411.170774882,0
+PEO.US,D,20120613,000000,10.2701,10.3772,10.2425,10.2644,94647.692323883,0
+PEO.US,D,20120614,000000,10.3514,10.4032,10.23,10.3856,115378.65525255,0
+PEO.US,D,20120615,000000,10.45,10.6509,10.4142,10.5296,186296.59617916,0
+PEO.US,D,20120618,000000,10.5094,10.5094,10.4308,10.4777,102058.01058031,0
+PEO.US,D,20120619,000000,10.5664,10.6876,10.5369,10.656,106364.36165739,0
+PEO.US,D,20120620,000000,10.706,10.7186,10.5505,10.6057,103032.10886724,0
+PEO.US,D,20120621,000000,10.6298,10.6298,10.2166,10.2383,160043.75093684,0
+PEO.US,D,20120622,000000,10.3044,10.3479,10.2166,10.3246,153513.10917021,0
+PEO.US,D,20120625,000000,10.2208,10.2208,10.0476,10.189,226417.49347458,0
+PEO.US,D,20120626,000000,10.2024,10.2827,10.1698,10.2593,201699.30123892,0
+PEO.US,D,20120627,000000,10.3613,10.461,10.3571,10.461,144982.87668696,0
+PEO.US,D,20120628,000000,10.399,10.4945,10.3479,10.4945,93146.505270645,0
+PEO.US,D,20120629,000000,10.7997,10.7997,10.6691,10.773,151907.93861886,0
+PEO.US,D,20120702,000000,10.7863,10.8156,10.6734,10.7997,214497.63799534,0
+PEO.US,D,20120703,000000,10.8358,11.0459,10.8358,11.0283,67600.03068793,0
+PEO.US,D,20120705,000000,11.0147,11.0147,10.8709,10.9545,102671.1546554,0
+PEO.US,D,20120706,000000,10.773,10.8683,10.7587,10.8543,97269.98881656,0
+PEO.US,D,20120709,000000,10.8776,10.8776,10.7362,10.8399,80929.041848519,0
+PEO.US,D,20120710,000000,10.9134,10.9261,10.6383,10.6734,129622.00406896,0
+PEO.US,D,20120711,000000,10.7336,10.7922,10.6691,10.752,102721.35358552,0
+PEO.US,D,20120712,000000,10.6298,10.7245,10.6032,10.7152,104943.25384983,0
+PEO.US,D,20120713,000000,10.7982,10.8751,10.7764,10.8608,73199.601822019,0
+PEO.US,D,20120716,000000,10.8399,10.8943,10.7815,10.8583,50042.35727069,0
+PEO.US,D,20120717,000000,10.9461,10.9789,10.7899,10.9621,82589.192180483,0
+PEO.US,D,20120718,000000,10.9512,11.0827,10.9461,11.0333,69854.201693029,0
+PEO.US,D,20120719,000000,11.0925,11.1285,11.034,11.1017,41345.990232989,0
+PEO.US,D,20120720,000000,11.0524,11.1268,11.0459,11.0875,112210.14659161,0
+PEO.US,D,20120723,000000,10.6298,11.0156,10.6298,10.9938,86404.310869919,0
+PEO.US,D,20120724,000000,10.9386,10.9789,10.7353,10.8307,140601.22721469,0
+PEO.US,D,20120725,000000,10.9027,10.9261,10.7562,10.8633,47685.397980096,0
+PEO.US,D,20120726,000000,10.9938,11.0733,10.9353,11.0556,64774.548049512,0
+PEO.US,D,20120727,000000,11.0524,11.1998,11.0373,11.1998,107497.42322305,0
+PEO.US,D,20120730,000000,11.2122,11.2408,11.1723,11.2056,75250.586681377,0
+PEO.US,D,20120731,000000,11.2408,11.2691,11.147,11.147,72949.80238402,0
+PEO.US,D,20120801,000000,11.1594,11.1945,11.0827,11.1102,67639.472704455,0
+PEO.US,D,20120802,000000,10.9461,11.0091,10.8665,10.9789,93240.927067783,0
+PEO.US,D,20120803,000000,11.1268,11.2591,11.1186,11.1714,131292.91131453,0
+PEO.US,D,20120806,000000,11.1714,11.2641,11.1714,11.2232,135134.32468165,0
+PEO.US,D,20120807,000000,11.2808,11.3987,11.2808,11.3369,130812.43584048,0
+PEO.US,D,20120808,000000,11.3126,11.3788,11.3084,11.3486,114953.15955911,0
+PEO.US,D,20120809,000000,11.3521,11.4573,11.3521,11.4206,92862.044666607,0
+PEO.US,D,20120810,000000,11.3747,11.4658,11.3159,11.4658,67956.204049286,0
+PEO.US,D,20120813,000000,11.4522,11.4658,11.3554,11.3987,54531.575878936,0
+PEO.US,D,20120814,000000,11.4422,11.4573,11.3486,11.3788,48828.021246734,0
+PEO.US,D,20120815,000000,11.3839,11.4172,11.3696,11.3839,70641.84681093,0
+PEO.US,D,20120816,000000,11.408,11.4983,11.408,11.4658,61531.936206014,0
+PEO.US,D,20120817,000000,11.4834,11.5023,11.4522,11.4908,79614.307964314,0
+PEO.US,D,20120820,000000,11.4741,11.4874,11.4172,11.4422,57843.510054509,0
+PEO.US,D,20120821,000000,11.5023,11.5468,11.3888,11.4206,82578.435266885,0
+PEO.US,D,20120822,000000,11.4298,11.4624,11.3444,11.4624,120611.29611168,0
+PEO.US,D,20120823,000000,11.4172,11.4355,11.3218,11.3444,69587.669278321,0
+PEO.US,D,20120824,000000,11.3084,11.3888,11.2591,11.3554,96147.684164498,0
+PEO.US,D,20120827,000000,11.3521,11.4206,11.3302,11.3696,83680.421304373,0
+PEO.US,D,20120828,000000,11.3302,11.3747,11.3084,11.3613,58871.392909433,0
+PEO.US,D,20120829,000000,11.3554,11.3554,11.2991,11.3269,63743.079556722,0
+PEO.US,D,20120830,000000,11.3126,11.3126,11.2049,11.2441,128401.6919819,0
+PEO.US,D,20120831,000000,11.2691,11.3369,11.2096,11.2893,130033.15721094,0
+PEO.US,D,20120904,000000,11.2591,11.2808,11.183,11.2691,153893.186784,0
+PEO.US,D,20120905,000000,11.2096,11.2893,11.2096,11.2498,118741.98357086,0
+PEO.US,D,20120906,000000,11.3486,11.5075,11.3409,11.4573,191490.99023438,0
+PEO.US,D,20120907,000000,11.5023,11.6398,11.5023,11.6239,127918.8260826,0
+PEO.US,D,20120910,000000,11.6439,11.6841,11.5653,11.5705,89563.257829877,0
+PEO.US,D,20120911,000000,11.5872,11.7134,11.5872,11.6799,46927.633177747,0
+PEO.US,D,20120912,000000,11.6799,11.7554,11.6799,11.71,78757.340514338,0
+PEO.US,D,20120913,000000,11.7227,11.9628,11.67,11.915,142796.83280132,0
+PEO.US,D,20120914,000000,11.9854,12.1703,11.9854,12.1034,202135.55384596,0
+PEO.US,D,20120917,000000,12.0764,12.167,12.0129,12.0447,120506.11740094,0
+PEO.US,D,20120918,000000,12.0186,12.0272,11.8991,11.9628,96868.397375566,0
+PEO.US,D,20120919,000000,11.9711,11.9711,11.8756,11.9235,188232.8406268,0
+PEO.US,D,20120920,000000,11.8355,11.9327,11.7878,11.9033,83136.599561361,0
+PEO.US,D,20120921,000000,11.9661,12.0186,11.8816,11.9183,154901.94623699,0
+PEO.US,D,20120924,000000,11.8263,11.8816,11.8113,11.8523,49873.832290988,0
+PEO.US,D,20120925,000000,11.8991,11.8991,11.7878,11.7922,127259.06871526,0
+PEO.US,D,20120926,000000,11.7437,11.7586,11.6615,11.6909,128735.15630343,0
+PEO.US,D,20120927,000000,11.772,11.8523,11.7437,11.848,75258.953169731,0
+PEO.US,D,20120928,000000,11.7677,11.8658,11.7361,11.8439,81154.937034077,0
+PEO.US,D,20121001,000000,11.9099,11.9711,11.848,11.8892,157900.73470558,0
+PEO.US,D,20121002,000000,11.9275,11.9275,11.8355,11.9099,60106.047547963,0
+PEO.US,D,20121003,000000,11.8991,11.8991,11.8113,11.8439,228793.57616714,0
+PEO.US,D,20121004,000000,11.8658,11.9501,11.8523,11.8816,133189.71374565,0
+PEO.US,D,20121005,000000,11.9628,11.9929,11.8722,11.9033,168527.37012782,0
+PEO.US,D,20121008,000000,11.8314,11.9553,11.8263,11.9384,76423.090263563,0
+PEO.US,D,20121009,000000,11.9628,11.9929,11.8991,11.941,94996.694409507,0
+PEO.US,D,20121010,000000,11.915,11.915,11.7361,11.7437,140032.30600662,0
+PEO.US,D,20121011,000000,11.8355,11.8939,11.8113,11.8396,136802.84150196,0
+PEO.US,D,20121012,000000,11.8439,11.8523,11.71,11.8113,139155.01994207,0
+PEO.US,D,20121015,000000,11.7878,11.8722,11.71,11.8658,145898.40955542,0
+PEO.US,D,20121016,000000,11.8756,12.0037,11.8756,11.9594,88859.277595516,0
+PEO.US,D,20121017,000000,11.9887,12.0922,11.9887,12.0922,68558.591210777,0
+PEO.US,D,20121018,000000,12.089,12.0922,12.0272,12.0764,68635.084818584,0
+PEO.US,D,20121019,000000,12.0365,12.0531,11.8239,11.8816,91102.691687019,0
+PEO.US,D,20121022,000000,11.8523,11.9235,11.67,11.8314,161544.93799007,0
+PEO.US,D,20121023,000000,11.6885,11.6885,11.5267,11.6648,233208.69159282,0
+PEO.US,D,20121024,000000,11.6909,11.6909,11.5468,11.6005,130391.72099755,0
+PEO.US,D,20121025,000000,11.6841,11.7009,11.5468,11.6523,80409.124357947,0
+PEO.US,D,20121026,000000,11.6155,11.7134,11.6096,11.6841,66618.761125265,0
+PEO.US,D,20121031,000000,11.7276,11.7501,11.5872,11.6571,128241.53349056,0
+PEO.US,D,20121101,000000,11.6288,11.7419,11.5904,11.7175,142630.69824687,0
+PEO.US,D,20121102,000000,11.8113,11.8113,11.6239,11.6799,160399.9242982,0
+PEO.US,D,20121105,000000,11.6741,11.73,11.6615,11.73,120433.209431,0
+PEO.US,D,20121106,000000,11.7828,11.8314,11.7501,11.8314,102764.38123991,0
+PEO.US,D,20121107,000000,11.7276,11.7276,11.5796,11.67,179373.92467251,0
+PEO.US,D,20121108,000000,11.6473,11.7009,11.5267,11.5435,122126.82571639,0
+PEO.US,D,20121109,000000,11.5117,11.557,11.4206,11.4298,137003.63722246,0
+PEO.US,D,20121112,000000,11.4265,11.4265,11.3554,11.3987,95240.517784396,0
+PEO.US,D,20121113,000000,11.3302,11.4624,11.3302,11.4172,137543.87332761,0
+PEO.US,D,20121114,000000,11.4206,11.4355,11.2991,11.3034,226374.4658202,0
+PEO.US,D,20121115,000000,11.3687,11.4282,11.1268,11.2556,304740.97180714,0
+PEO.US,D,20121116,000000,11.1865,11.2172,11.0667,11.1379,147436.64819994,0
+PEO.US,D,20121119,000000,11.2607,11.4507,11.2607,11.3687,67187.682333339,0
+PEO.US,D,20121120,000000,11.3386,11.4282,11.3233,11.3788,55466.232149343,0
+PEO.US,D,20121121,000000,11.4047,11.5143,11.373,11.4088,77357.746533971,0
+PEO.US,D,20121123,000000,11.4188,11.5711,11.4188,11.5242,40503.365334476,0
+PEO.US,D,20121126,000000,11.4791,11.5418,11.4282,11.5042,77846.588496371,0
+PEO.US,D,20121127,000000,11.4232,11.5369,11.4188,11.4566,91550.896420269,0
+PEO.US,D,20121128,000000,11.3987,11.5143,11.3595,11.5083,51769.439509485,0
+PEO.US,D,20121129,000000,11.5611,11.5989,11.5369,11.5461,31593.055237435,0
+PEO.US,D,20121130,000000,11.5418,11.6222,11.4841,11.5184,35313.752129733,0
+PEO.US,D,20121203,000000,11.5653,11.5879,11.4282,11.4282,63958.217828682,0
+PEO.US,D,20121204,000000,11.4232,11.4566,11.3477,11.3653,81284.019997254,0
+PEO.US,D,20121205,000000,11.3512,11.4507,11.3512,11.4188,78066.507618819,0
+PEO.US,D,20121206,000000,11.3788,11.4047,11.3084,11.373,78313.916631575,0
+PEO.US,D,20121207,000000,11.3839,11.4232,11.3327,11.373,90907.872029631,0
+PEO.US,D,20121210,000000,11.3687,11.4232,11.3084,11.3537,106859.1796829,0
+PEO.US,D,20121211,000000,11.3595,11.4415,11.3595,11.3939,90342.536459423,0
+PEO.US,D,20121212,000000,11.4232,11.4999,11.3788,11.4624,129421.20834846,0
+PEO.US,D,20121213,000000,11.4047,11.4415,11.3327,11.3537,105851.61544255,0
+PEO.US,D,20121214,000000,11.3233,11.3512,11.2515,11.3512,61555.840458454,0
+PEO.US,D,20121217,000000,11.3126,11.4047,11.3034,11.3788,191801.74551611,0
+PEO.US,D,20121218,000000,11.3418,11.5242,11.3418,11.4927,195090.97065186,0
+PEO.US,D,20121219,000000,11.4658,11.5418,11.4232,11.4282,100950.04847971,0
+PEO.US,D,20121220,000000,11.4791,11.5242,11.3939,11.4841,119020.46811178,0
+PEO.US,D,20121221,000000,11.3233,11.4282,11.3233,11.3788,119937.19619286,0
+PEO.US,D,20121224,000000,11.3537,11.3939,11.3233,11.3477,61007.237864956,0
+PEO.US,D,20121226,000000,11.4282,11.4372,11.2607,11.3537,101559.60691693,0
+PEO.US,D,20121227,000000,11.3788,11.4147,11.193,11.3386,146196.0174983,0
+PEO.US,D,20121228,000000,11.2331,11.2766,11.193,11.198,190461.91216684,0
+PEO.US,D,20121231,000000,11.2365,11.3888,11.198,11.3888,177675.52753664,0
+PEO.US,D,20130102,000000,11.6657,11.6657,11.5083,11.6163,201845.11717881,0
+PEO.US,D,20130103,000000,11.6222,11.7125,11.6163,11.6756,195407.70199668,0
+PEO.US,D,20130104,000000,11.73,11.8599,11.7218,11.8449,165483.16357958,0
+PEO.US,D,20130107,000000,11.7854,11.8362,11.6809,11.7595,147717.52316611,0
+PEO.US,D,20130108,000000,11.7595,11.7694,11.6949,11.7267,86623.034779746,0
+PEO.US,D,20130109,000000,11.7963,11.8096,11.7125,11.8096,128392.13028092,0
+PEO.US,D,20130110,000000,11.8749,11.9636,11.8362,11.9528,76271.29826057,0
+PEO.US,D,20130111,000000,11.9033,11.9887,11.88,11.9333,164479.18497708,0
+PEO.US,D,20130114,000000,11.9333,11.9477,11.8849,11.9235,55176.990694819,0
+PEO.US,D,20130115,000000,11.9284,11.9929,11.9183,11.9837,81195.574263226,0
+PEO.US,D,20130116,000000,11.9528,12.0615,11.9419,12.038,175110.60124982,0
+PEO.US,D,20130117,000000,12.033,12.1978,12.033,12.0983,250668.35757505,0
+PEO.US,D,20130118,000000,12.1217,12.248,12.0983,12.248,70295.235150549,0
+PEO.US,D,20130122,000000,12.2764,12.3366,12.217,12.3366,112186.24233917,0
+PEO.US,D,20130123,000000,12.3417,12.3796,12.2764,12.3796,186082.65311981,0
+PEO.US,D,20130124,000000,12.4086,12.4915,12.3753,12.3753,250594.25439249,0
+PEO.US,D,20130125,000000,12.4522,12.504,12.3937,12.4656,238519.02127239,0
+PEO.US,D,20130128,000000,12.4412,12.4872,12.3796,12.4872,177901.4227222,0
+PEO.US,D,20130129,000000,12.4749,12.5711,12.4749,12.5619,198528.40215275,0
+PEO.US,D,20130130,000000,12.5568,12.5653,12.4522,12.4522,122034.79434447,0
+PEO.US,D,20130131,000000,12.4086,12.4915,12.3937,12.4789,159124.63243052,0
+PEO.US,D,20130201,000000,12.5216,12.5753,12.4974,12.5417,101094.66920697,0
+PEO.US,D,20130204,000000,12.4974,12.5325,12.4705,12.504,261774.27325873,0
+PEO.US,D,20130205,000000,12.5619,12.5753,12.504,12.5417,63618.777444035,0
+PEO.US,D,20130206,000000,12.504,12.5653,12.4974,12.5619,81599.556129462,0
+PEO.US,D,20130207,000000,12.504,12.5417,12.4839,12.5283,81811.108763557,0
+PEO.US,D,20130208,000000,12.5073,12.6178,12.5073,12.5843,84190.777093968,0
+PEO.US,D,20130211,000000,12.5476,12.5901,12.5358,12.5358,58879.759397788,0
+PEO.US,D,20130212,000000,12.5476,12.5978,12.5417,12.5619,37416.131131837,0
+PEO.US,D,20130213,000000,12.5843,12.6436,12.5568,12.5901,87503.906482163,0
+PEO.US,D,20130214,000000,12.5476,12.6605,12.5216,12.6462,86036.185382343,0
+PEO.US,D,20130215,000000,12.6295,12.6295,12.4513,12.4749,136133.52243364,0
+PEO.US,D,20130219,000000,12.4789,12.5753,12.4705,12.5526,189489.00909254,0
+PEO.US,D,20130220,000000,12.5711,12.5711,12.2783,12.2783,136959.41435545,0
+PEO.US,D,20130221,000000,12.2322,12.2598,12.0807,12.1971,84944.956258452,0
+PEO.US,D,20130222,000000,12.2162,12.2748,12.1686,12.2522,37694.615672766,0
+PEO.US,D,20130225,000000,12.3317,12.3977,11.9628,11.9972,114992.60157564,0
+PEO.US,D,20130226,000000,12.0104,12.0739,11.9553,12.0682,137781.72063939,0
+PEO.US,D,20130227,000000,12.0456,12.2255,12.0456,12.2012,84262.489851288,0
+PEO.US,D,20130228,000000,12.1971,12.3067,12.1971,12.2364,72227.893960329,0
+PEO.US,D,20130301,000000,12.1971,12.2397,12.12,12.2111,77148.584325121,0
+PEO.US,D,20130304,000000,12.1409,12.177,12.0983,12.1686,106734.87757021,0
+PEO.US,D,20130305,000000,12.2062,12.2832,12.2012,12.2255,62483.325453131,0
+PEO.US,D,20130306,000000,12.2748,12.2881,12.177,12.2111,125759.07687465,0
+PEO.US,D,20130307,000000,12.2397,12.3024,12.2111,12.2832,71875.306236838,0
+PEO.US,D,20130308,000000,12.2965,12.3461,12.2748,12.3268,66084.501083227,0
+PEO.US,D,20130311,000000,12.3067,12.3796,12.2783,12.3502,40414.919600446,0
+PEO.US,D,20130312,000000,12.3744,12.4565,12.3502,12.3977,62558.623848315,0
+PEO.US,D,20130313,000000,12.3644,12.417,12.3602,12.3937,55864.237952471,0
+PEO.US,D,20130314,000000,12.3828,12.5325,12.3828,12.5116,166236.14753143,0
+PEO.US,D,20130315,000000,12.4749,12.5176,12.4471,12.4915,72531.477966319,0
+PEO.US,D,20130318,000000,12.3067,12.4513,12.3067,12.4077,67615.568452015,0
+PEO.US,D,20130319,000000,12.4121,12.427,12.2463,12.3024,96277.962340297,0
+PEO.US,D,20130320,000000,12.3409,12.3887,12.3067,12.3796,49920.445583244,0
+PEO.US,D,20130321,000000,12.3268,12.3644,12.2111,12.2598,94260.443434352,0
+PEO.US,D,20130322,000000,12.2783,12.3703,12.2783,12.3125,64166.184824912,0
+PEO.US,D,20130325,000000,12.3543,12.4027,12.2598,12.3024,63192.086537977,0
+PEO.US,D,20130326,000000,12.3067,12.4027,12.2783,12.3796,68094.848713439,0
+PEO.US,D,20130327,000000,12.2965,12.427,12.2965,12.4219,88136.173959204,0
+PEO.US,D,20130328,000000,12.4027,12.4513,12.3828,12.4372,33720.533704601,0
+PEO.US,D,20130401,000000,12.433,12.433,12.3067,12.3977,82179.234251135,0
+PEO.US,D,20130402,000000,12.427,12.427,12.2707,12.2832,53194.132954914,0
+PEO.US,D,20130403,000000,12.2924,12.2924,12.0682,12.1017,101380.32502363,0
+PEO.US,D,20130404,000000,12.0633,12.1242,12.0263,12.0682,69205.20123928,0
+PEO.US,D,20130405,000000,11.9501,12.1058,11.9501,12.1058,79978.847814026,0
+PEO.US,D,20130408,000000,12.1058,12.1576,12.0498,12.131,53024.41276259,0
+PEO.US,D,20130409,000000,12.2012,12.2647,12.161,12.2364,74421.109121706,0
+PEO.US,D,20130410,000000,12.2555,12.3358,12.2522,12.3182,51771.829934728,0
+PEO.US,D,20130411,000000,12.2647,12.3887,12.2647,12.3502,110894.21749478,0
+PEO.US,D,20130412,000000,12.2647,12.2832,12.1686,12.192,161965.65283302,0
+PEO.US,D,20130415,000000,12.0914,12.0914,11.6716,11.7385,250847.63946835,0
+PEO.US,D,20130416,000000,11.8164,11.8658,11.71,11.7828,109260.3618405,0
+PEO.US,D,20130417,000000,11.7042,11.71,11.5192,11.5996,173837.69980738,0
+PEO.US,D,20130418,000000,11.5996,11.71,11.5628,11.6448,156057.71684246,0
+PEO.US,D,20130419,000000,11.7042,11.7234,11.6288,11.6824,118672.66123878,0
+PEO.US,D,20130422,000000,11.7318,11.798,11.6155,11.7828,130941.51880365,0
+PEO.US,D,20130423,000000,11.8296,11.9016,11.798,11.9016,86936.180486711,0
+PEO.US,D,20130424,000000,11.9209,12.0807,11.9067,12.054,125453.10244341,0
+PEO.US,D,20130425,000000,12.0682,12.2397,12.054,12.1058,143245.03753456,0
+PEO.US,D,20130426,000000,12.0983,12.1167,12.0405,12.1167,43503.349015705,0
+PEO.US,D,20130429,000000,12.1167,12.2748,12.1167,12.2555,120884.99980212,0
+PEO.US,D,20130430,000000,12.2012,12.2881,12.1729,12.2832,88053.704288285,0
+PEO.US,D,20130501,000000,12.1971,12.2111,12.12,12.12,230098.74835036,0
+PEO.US,D,20130502,000000,12.1686,12.2783,12.161,12.2555,127253.09265216,0
+PEO.US,D,20130503,000000,12.3225,12.427,12.3024,12.4077,129379.37590669,0
+PEO.US,D,20130506,000000,12.4565,12.6085,12.4121,12.5476,111414.13498535,0
+PEO.US,D,20130507,000000,12.5711,12.6514,12.5568,12.612,79625.064877913,0
+PEO.US,D,20130508,000000,12.5901,12.6663,12.5804,12.6236,94117.017919711,0
+PEO.US,D,20130509,000000,12.6085,12.6436,12.5753,12.6188,97990.702027627,0
+PEO.US,D,20130510,000000,12.612,12.612,12.5116,12.6018,137345.46803236,0
+PEO.US,D,20130513,000000,12.6236,12.6236,12.5526,12.5919,51407.290085017,0
+PEO.US,D,20130514,000000,12.5919,12.709,12.5919,12.6906,121897.34489295,0
+PEO.US,D,20130515,000000,12.6605,12.699,12.6462,12.6605,209829.13749379,0
+PEO.US,D,20130516,000000,12.6188,12.709,12.6018,12.6436,72513.549776989,0
+PEO.US,D,20130517,000000,12.709,12.7876,12.699,12.7876,212411.99196996,0
+PEO.US,D,20130520,000000,12.7273,12.9476,12.7273,12.9476,121452.72579757,0
+PEO.US,D,20130521,000000,12.9534,12.986,12.8923,12.9258,117839.59804125,0
+PEO.US,D,20130522,000000,12.8923,12.9976,12.7175,12.7736,73441.034771663,0
+PEO.US,D,20130523,000000,12.5176,12.7436,12.5176,12.7175,70764.953710995,0
+PEO.US,D,20130524,000000,12.6815,12.7175,12.5978,12.6663,59194.100317375,0
+PEO.US,D,20130528,000000,12.8245,12.9023,12.704,12.8378,133071.38769607,0
+PEO.US,D,20130529,000000,12.7175,12.8195,12.7175,12.7918,97448.075497237,0
+PEO.US,D,20130530,000000,12.8128,12.8522,12.7586,12.8195,58341.913717887,0
+PEO.US,D,20130531,000000,12.8245,12.8245,12.6077,12.6111,57586.539340779,0
+PEO.US,D,20130603,000000,12.6436,12.704,12.5919,12.6321,127126.40011422,0
+PEO.US,D,20130604,000000,12.5619,12.6772,12.5031,12.5901,85577.223735493,0
+PEO.US,D,20130605,000000,12.612,12.6236,12.5031,12.5216,71761.761037747,0
+PEO.US,D,20130606,000000,12.5031,12.5358,12.4027,12.5274,86942.156549821,0
+PEO.US,D,20130607,000000,12.6321,12.6863,12.5619,12.6863,40659.938187957,0
+PEO.US,D,20130610,000000,12.7273,12.7273,12.6085,12.6085,56264.634180842,0
+PEO.US,D,20130611,000000,12.5274,12.5559,12.4471,12.4749,54796.913081021,0
+PEO.US,D,20130612,000000,12.5919,12.6236,12.326,12.3543,73283.266705558,0
+PEO.US,D,20130613,000000,12.3058,12.5469,12.3058,12.5409,97474.370174922,0
+PEO.US,D,20130614,000000,12.612,12.612,12.4261,12.4403,64020.368885028,0
+PEO.US,D,20130617,000000,12.4965,12.6188,12.4749,12.5274,148172.89917509,0
+PEO.US,D,20130618,000000,12.4789,12.6772,12.4789,12.6085,41471.487558298,0
+PEO.US,D,20130619,000000,12.5711,12.6948,12.5316,12.5316,78535.030966645,0
+PEO.US,D,20130620,000000,12.3828,12.4698,12.1636,12.2187,125737.56304746,0
+PEO.US,D,20130621,000000,12.2346,12.263,12.1041,12.1971,82045.370437471,0
+PEO.US,D,20130624,000000,12.0195,12.1284,11.848,11.9887,91427.789520203,0
+PEO.US,D,20130625,000000,12.089,12.1443,12.0389,12.1184,48292.565992076,0
+PEO.US,D,20130626,000000,12.1383,12.2555,12.1383,12.2555,39993.009544878,0
+PEO.US,D,20130627,000000,12.263,12.3735,12.263,12.3309,133413.21850596,0
+PEO.US,D,20130628,000000,12.2824,12.3585,12.2045,12.3156,65941.075568587,0
+PEO.US,D,20130701,000000,12.3828,12.4372,12.3058,12.3828,61111.22136307,0
+PEO.US,D,20130702,000000,12.3543,12.5116,12.3309,12.4403,155451.7440431,0
+PEO.US,D,20130703,000000,12.3058,12.4121,12.3006,12.3796,52039.557562058,0
+PEO.US,D,20130705,000000,12.4027,12.4403,12.2915,12.4163,232704.31186633,0
+PEO.US,D,20130708,000000,12.4698,12.5469,12.4312,12.4789,117625.65498191,0
+PEO.US,D,20130709,000000,12.4556,12.612,12.4556,12.612,193408.11128009,0
+PEO.US,D,20130710,000000,12.612,12.6663,12.5619,12.5804,135760.61609558,0
+PEO.US,D,20130711,000000,12.699,12.7175,12.5919,12.7123,66605.613786421,0
+PEO.US,D,20130712,000000,12.6462,12.7367,12.6436,12.7332,43270.282554415,0
+PEO.US,D,20130715,000000,12.7123,12.7483,12.6462,12.7123,63128.740269012,0
+PEO.US,D,20130716,000000,12.704,12.7586,12.5753,12.6236,90817.035870359,0
+PEO.US,D,20130717,000000,12.6188,12.7332,12.5753,12.704,38173.895934189,0
+PEO.US,D,20130718,000000,12.709,12.8245,12.6906,12.7834,87603.10912979,0
+PEO.US,D,20130719,000000,12.8069,12.9223,12.7834,12.8966,123971.03879212,0
+PEO.US,D,20130722,000000,12.9476,12.9677,12.8621,12.9167,74068.521398216,0
+PEO.US,D,20130723,000000,12.9167,13.0019,12.7736,12.9341,128535.55579556,0
+PEO.US,D,20130724,000000,12.9299,12.9835,12.7736,12.827,77265.715162076,0
+PEO.US,D,20130725,000000,12.8104,12.9341,12.7876,12.8966,70065.754327123,0
+PEO.US,D,20130726,000000,12.7792,12.8923,12.7627,12.8713,103921.34705801,0
+PEO.US,D,20130729,000000,12.8672,12.8672,12.7123,12.7834,51920.036299857,0
+PEO.US,D,20130730,000000,12.8412,12.8713,12.6863,12.7736,56434.354373167,0
+PEO.US,D,20130731,000000,12.7985,12.8822,12.7367,12.8104,55449.499172637,0
+PEO.US,D,20130801,000000,12.8522,12.9933,12.8479,12.9677,140943.05802459,0
+PEO.US,D,20130802,000000,12.9167,12.9476,12.8522,12.9476,42323.674157787,0
+PEO.US,D,20130805,000000,12.8863,12.9476,12.8412,12.8571,36550.797193506,0
+PEO.US,D,20130806,000000,12.8328,12.9023,12.7367,12.7586,50865.858767251,0
+PEO.US,D,20130807,000000,12.6815,12.7918,12.6815,12.7526,62378.146742394,0
+PEO.US,D,20130808,000000,12.7736,12.9476,12.7367,12.8923,63609.215743057,0
+PEO.US,D,20130809,000000,12.9299,12.9299,12.7834,12.8672,118560.31125232,0
+PEO.US,D,20130812,000000,12.7627,12.8522,12.7526,12.827,33914.158149367,0
+PEO.US,D,20130813,000000,12.827,12.8713,12.7324,12.8328,48984.594100215,0
+PEO.US,D,20130814,000000,12.6706,12.8328,12.6706,12.7834,86460.485863154,0
+PEO.US,D,20130815,000000,12.6815,12.7436,12.6462,12.7165,44798.959497956,0
+PEO.US,D,20130816,000000,12.6898,12.7324,12.5885,12.6663,64420.765113399,0
+PEO.US,D,20130819,000000,12.6077,12.6856,12.4497,12.4538,177169.95259753,0
+PEO.US,D,20130820,000000,12.5073,12.6003,12.4212,12.5299,48457.505333912,0
+PEO.US,D,20130821,000000,12.4741,12.5644,12.4497,12.4741,41478.658834031,0
+PEO.US,D,20130822,000000,12.4741,12.6564,12.4741,12.6514,109125.30281422,0
+PEO.US,D,20130823,000000,12.6514,12.7266,12.6111,12.6981,42369.092237423,0
+PEO.US,D,20130826,000000,12.7475,12.8195,12.7165,12.7266,63671.366799401,0
+PEO.US,D,20130827,000000,12.6178,12.7367,12.6003,12.6564,40110.140381835,0
+PEO.US,D,20130828,000000,12.6815,12.878,12.6663,12.8104,73911.948544732,0
+PEO.US,D,20130829,000000,12.8571,12.8571,12.7627,12.7985,183500.99385629,0
+PEO.US,D,20130830,000000,12.7475,12.7834,12.6815,12.7123,87153.709183917,0
+PEO.US,D,20130903,000000,12.8681,12.903,12.7367,12.827,93148.89569589,0
+PEO.US,D,20130904,000000,12.8571,12.9484,12.827,12.8863,48122.845799752,0
+PEO.US,D,20130905,000000,12.8621,12.9685,12.8621,12.9073,45324.853051639,0
+PEO.US,D,20130906,000000,12.9266,12.9942,12.8822,12.9266,55095.716236523,0
+PEO.US,D,20130909,000000,12.9223,13.0109,12.9223,13.0019,70879.69412271,0
+PEO.US,D,20130910,000000,12.9784,13.022,12.9484,12.9784,55529.578418309,0
+PEO.US,D,20130911,000000,13.022,13.0756,12.9784,13.0756,73853.383126254,0
+PEO.US,D,20130912,000000,13.0312,13.0947,12.9867,13.0261,49124.43397699,0
+PEO.US,D,20130913,000000,13.0756,13.0756,12.9976,13.0069,60937.915532879,0
+PEO.US,D,20130916,000000,13.0988,13.1215,13.0513,13.0513,101212.99525655,0
+PEO.US,D,20130917,000000,13.0411,13.1475,13.0411,13.1374,57703.670177735,0
+PEO.US,D,20130918,000000,13.1131,13.339,13.0645,13.3047,87101.119828548,0
+PEO.US,D,20130919,000000,13.3047,13.3432,13.2245,13.2863,52563.060690497,0
+PEO.US,D,20130920,000000,13.2413,13.2931,13.0804,13.1475,103001.03333907,0
+PEO.US,D,20130923,000000,13.0698,13.1627,13.0411,13.0906,73558.165608619,0
+PEO.US,D,20130924,000000,13.0554,13.1766,13.0462,13.0698,67962.180112395,0
+PEO.US,D,20130925,000000,13.1325,13.1576,13.0847,13.1215,68693.650237063,0
+PEO.US,D,20130926,000000,13.119,13.1825,13.1039,13.1325,66622.34676313,0
+PEO.US,D,20130927,000000,13.0554,13.1325,13.0554,13.1215,67663.376956895,0
+PEO.US,D,20130930,000000,13.022,13.0756,12.9341,13.022,117626.85019453,0
+PEO.US,D,20131001,000000,12.9299,13.1374,12.9299,13.0756,79260.525028201,0
+PEO.US,D,20131002,000000,12.9593,13.1265,12.9434,13.0906,69707.190540522,0
+PEO.US,D,20131003,000000,13.0109,13.0605,12.9593,13.022,84331.812183365,0
+PEO.US,D,20131004,000000,13.0109,13.1627,12.9743,13.1215,68124.72902899,0
+PEO.US,D,20131007,000000,12.9843,13.1325,12.9843,13.0847,59066.21256682,0
+PEO.US,D,20131008,000000,13.0312,13.0756,12.903,12.903,90950.899684023,0
+PEO.US,D,20131009,000000,12.8863,12.9223,12.7834,12.8966,83626.636736382,0
+PEO.US,D,20131010,000000,12.9484,13.0756,12.9484,13.0605,106171.93242525,0
+PEO.US,D,20131011,000000,12.9867,13.1909,12.9867,13.1475,78949.76974648,0
+PEO.US,D,20131014,000000,13.0947,13.2327,13.0906,13.2286,59104.459370724,0
+PEO.US,D,20131015,000000,13.2378,13.2821,13.1958,13.2529,109512.55170375,0
+PEO.US,D,20131016,000000,13.2731,13.3825,13.2731,13.3775,120924.44181864,0
+PEO.US,D,20131017,000000,13.3725,13.4729,13.3573,13.4647,127881.77449133,0
+PEO.US,D,20131018,000000,13.498,13.5632,13.4812,13.5374,137499.65046059,0
+PEO.US,D,20131021,000000,13.4921,13.6033,13.4812,13.4856,103026.13280413,0
+PEO.US,D,20131022,000000,13.5114,13.6671,13.5114,13.6286,133654.65145561,0
+PEO.US,D,20131023,000000,13.5725,13.5725,13.4469,13.4679,190794.18127576,0
+PEO.US,D,20131024,000000,13.452,13.5806,13.4219,13.5757,89905.08863977,0
+PEO.US,D,20131025,000000,13.5806,13.7064,13.5725,13.6519,83730.620234496,0
+PEO.US,D,20131028,000000,13.59,13.677,13.5806,13.6519,89915.845553368,0
+PEO.US,D,20131029,000000,13.6134,13.7198,13.6134,13.6871,65525.141576131,0
+PEO.US,D,20131030,000000,13.6905,13.7198,13.5316,13.6227,71712.757320245,0
+PEO.US,D,20131031,000000,13.59,13.6963,13.5089,13.59,47759.501162661,0
+PEO.US,D,20131101,000000,13.6084,13.6084,13.3543,13.4921,126898.11450342,0
+PEO.US,D,20131104,000000,13.5632,13.6462,13.5031,13.6134,101364.78725955,0
+PEO.US,D,20131105,000000,13.5806,13.6033,13.5031,13.5665,108282.6779157,0
+PEO.US,D,20131106,000000,13.601,13.6804,13.5281,13.5867,76359.743994598,0
+PEO.US,D,20131107,000000,13.601,13.6176,13.4219,13.4469,184203.77887803,0
+PEO.US,D,20131108,000000,13.442,13.5757,13.4394,13.5757,164985.95512882,0
+PEO.US,D,20131111,000000,13.5806,13.6462,13.5806,13.6176,63092.883890352,0
+PEO.US,D,20131112,000000,13.6227,13.6286,13.4921,13.5182,75109.551591981,0
+PEO.US,D,20131113,000000,13.5089,13.6519,13.4812,13.6084,55444.718322147,0
+PEO.US,D,20131114,000000,13.5867,13.7255,13.5867,13.6871,50122.436516363,0
+PEO.US,D,20131115,000000,13.7397,13.8605,13.7315,13.8605,209488.50189653,0
+PEO.US,D,20131118,000000,13.9405,13.9657,13.7438,13.7815,124225.61908063,0
+PEO.US,D,20131119,000000,13.7733,13.8167,13.6804,13.7733,178485.88169436,0
+PEO.US,D,20131120,000000,13.7974,13.8501,13.6562,13.6963,147434.25777469,0
+PEO.US,D,20131121,000000,13.8084,13.8846,13.7114,13.8293,244551.25937563,0
+PEO.US,D,20131122,000000,13.8184,13.9248,13.7366,13.8486,124580.59722934,0
+PEO.US,D,20131125,000000,13.8143,13.8804,13.6702,13.7423,73316.732658974,0
+PEO.US,D,20131126,000000,13.7114,13.7332,13.6001,13.6804,100916.58252629,0
+PEO.US,D,20131127,000000,13.6554,13.6804,13.5374,13.595,147948.19920215,0
+PEO.US,D,20131129,000000,13.6595,13.6896,13.5449,13.5658,38317.321448829,0
+PEO.US,D,20131202,000000,13.5374,13.5757,13.4763,13.5231,126332.77893321,0
+PEO.US,D,20131203,000000,13.4537,13.5708,13.4537,13.4705,100783.91392525,0
+PEO.US,D,20131204,000000,13.4579,13.5449,13.3841,13.4905,118027.24642291,0
+PEO.US,D,20131205,000000,13.4394,13.5072,13.4051,13.4613,101466.38033242,0
+PEO.US,D,20131206,000000,13.4846,13.5599,13.4613,13.5022,193503.72828983,0
+PEO.US,D,20131209,000000,13.5072,13.5449,13.4537,13.5022,56288.538433282,0
+PEO.US,D,20131210,000000,13.4763,13.5231,13.4328,13.4537,66213.584046405,0
+PEO.US,D,20131211,000000,13.442,13.442,13.2829,13.288,93916.222199215,0
+PEO.US,D,20131212,000000,13.258,13.3383,13.2151,13.2996,140026.32994352,0
+PEO.US,D,20131213,000000,13.2996,13.3333,13.2069,13.3283,87753.705920162,0
+PEO.US,D,20131216,000000,13.3951,13.4672,13.355,13.4051,78997.578251361,0
+PEO.US,D,20131217,000000,13.4328,13.4394,13.3333,13.3951,76889.223186145,0
+PEO.US,D,20131218,000000,13.3583,13.5022,13.3333,13.4905,191403.73971297,0
+PEO.US,D,20131219,000000,13.5114,13.5599,13.4537,13.555,105167.95382276,0
+PEO.US,D,20131220,000000,13.5449,13.6554,13.5374,13.595,164598.7062393,0
+PEO.US,D,20131223,000000,13.6486,13.7599,13.6486,13.6963,128620.41589173,0
+PEO.US,D,20131224,000000,13.728,13.8084,13.7215,13.7925,23892.300313862,0
+PEO.US,D,20131226,000000,13.8385,14.0168,13.8084,13.9397,189505.74206923,0
+PEO.US,D,20131227,000000,14.0109,14.0418,13.9466,14.0301,117491.79116824,0
+PEO.US,D,20131230,000000,14.0937,14.1706,13.8903,13.9466,127488.54953868,0
+PEO.US,D,20131231,000000,13.8753,14.0495,13.8753,13.9607,244117.39719385,0
+PEO.US,D,20140102,000000,13.9397,13.9397,13.7716,13.8184,83210.702743925,0
+PEO.US,D,20140103,000000,13.8654,13.8711,13.7575,13.7925,77179.659853293,0
+PEO.US,D,20140106,000000,13.8025,13.8544,13.7215,13.7925,137770.9637258,0
+PEO.US,D,20140107,000000,13.7716,13.9055,13.7599,13.8605,121416.86941892,0
+PEO.US,D,20140108,000000,13.8846,13.8846,13.7648,13.8293,99093.883277738,0
+PEO.US,D,20140109,000000,13.8184,13.8753,13.6963,13.7648,64775.743262133,0
+PEO.US,D,20140110,000000,13.7575,13.8184,13.728,13.7974,74369.714978962,0
+PEO.US,D,20140113,000000,13.7974,13.7974,13.5449,13.5783,166759.65065988,0
+PEO.US,D,20140114,000000,13.6395,13.6702,13.5892,13.6595,174212.99657069,0
+PEO.US,D,20140115,000000,13.7064,13.7473,13.6486,13.6963,194461.09360006,0
+PEO.US,D,20140116,000000,13.6647,13.7332,13.6134,13.7332,144706.78257127,0
+PEO.US,D,20140117,000000,13.7423,13.7815,13.6804,13.7215,98918.187022302,0
+PEO.US,D,20140121,000000,13.8244,13.8711,13.7023,13.7716,83388.789424604,0
+PEO.US,D,20140122,000000,13.8326,13.8605,13.7599,13.8326,100243.6778201,0
+PEO.US,D,20140123,000000,13.7815,13.8143,13.6293,13.6804,113181.8544533,0
+PEO.US,D,20140124,000000,13.5892,13.6134,13.3691,13.3691,113679.06290405,0
+PEO.US,D,20140127,000000,13.3792,13.3951,13.1825,13.258,116477.05565217,0
+PEO.US,D,20140128,000000,13.3333,13.3625,13.3073,13.3383,64518.772548402,0
+PEO.US,D,20140129,000000,13.2829,13.3691,13.2352,13.3283,62568.185549292,0
+PEO.US,D,20140130,000000,13.3741,13.4152,13.3038,13.3188,70119.538895114,0
+PEO.US,D,20140131,000000,13.2277,13.288,13.0906,13.2151,199865.84507677,0
+PEO.US,D,20140203,000000,13.2069,13.2796,12.9116,12.9459,142509.98177204,0
+PEO.US,D,20140204,000000,12.9725,13.0797,12.9568,13.0336,97537.716443887,0
+PEO.US,D,20140205,000000,13.022,13.0488,12.9073,12.9725,130425.18695096,0
+PEO.US,D,20140206,000000,13.0387,13.1917,12.9933,13.1766,98793.884909614,0
+PEO.US,D,20140207,000000,13.2151,13.3383,13.1766,13.3248,85680.012020986,0
+PEO.US,D,20140210,000000,13.3432,13.3432,13.2069,13.2621,95248.88427275,0
+PEO.US,D,20140211,000000,13.2955,13.4905,13.2445,13.4268,108934.0687947,0
+PEO.US,D,20140212,000000,13.4763,13.5658,13.4394,13.4394,89848.913646536,0
+PEO.US,D,20140213,000000,13.421,13.5606,13.3583,13.5022,123562.2760754,0
+PEO.US,D,20140214,000000,13.5231,13.6662,13.5182,13.6404,105160.78254703,0
+PEO.US,D,20140218,000000,13.6404,13.7438,13.6301,13.6912,64736.301245609,0
+PEO.US,D,20140219,000000,13.6143,13.8202,13.6143,13.6301,118159.91502394,0
+PEO.US,D,20140220,000000,13.6404,13.779,13.6404,13.7582,94838.926343403,0
+PEO.US,D,20140221,000000,13.7582,13.811,13.6912,13.6912,252889.06262674,0
+PEO.US,D,20140224,000000,13.708,13.9741,13.708,13.8762,73608.364538744,0
+PEO.US,D,20140225,000000,13.892,13.9165,13.7741,13.8814,51346.334241295,0
+PEO.US,D,20140226,000000,13.8814,13.9222,13.8043,13.8445,106738.46320807,0
+PEO.US,D,20140227,000000,13.8762,13.913,13.779,13.8677,99193.085925364,0
+PEO.US,D,20140228,000000,13.9165,14.051,13.892,13.9789,127575.8000601,0
+PEO.US,D,20140303,000000,13.954,14.0243,13.8677,13.9499,224801.56600964,0
+PEO.US,D,20140304,000000,14.0125,14.1222,13.9891,14.0653,119810.50365493,0
+PEO.US,D,20140305,000000,14.0386,14.0761,13.9499,13.995,121802.92309582,0
+PEO.US,D,20140306,000000,14.0386,14.0971,13.9834,14.0711,60248.277849983,0
+PEO.US,D,20140307,000000,14.1079,14.1422,14.0293,14.0761,108515.74437699,0
+PEO.US,D,20140310,000000,14.0553,14.0971,13.9624,14.0711,123736.77711821,0
+PEO.US,D,20140311,000000,14.0803,14.1222,13.8762,13.9331,111819.31206421,0
+PEO.US,D,20140312,000000,13.8445,13.9581,13.8445,13.9281,169407.04661762,0
+PEO.US,D,20140313,000000,13.9222,13.9741,13.7942,13.8159,151203.95838449,0
+PEO.US,D,20140314,000000,13.7741,13.9071,13.7741,13.851,77150.974750364,0
+PEO.US,D,20140317,000000,13.903,13.9624,13.8711,13.892,72518.330627476,0
+PEO.US,D,20140318,000000,13.913,14.0553,13.9071,13.9741,85877.222103616,0
+PEO.US,D,20140319,000000,13.9834,14.0452,13.8251,13.8814,62708.025426067,0
+PEO.US,D,20140320,000000,13.8711,13.9281,13.779,13.913,119400.54572558,0
+PEO.US,D,20140321,000000,13.9499,14.0553,13.8854,13.9414,124609.28233228,0
+PEO.US,D,20140324,000000,13.995,14.0452,13.9071,13.9499,101550.04521596,0
+PEO.US,D,20140325,000000,13.9789,14.0803,13.9789,14.0293,94053.671650745,0
+PEO.US,D,20140326,000000,14.0653,14.1422,13.995,14.0084,146141.03771769,0
+PEO.US,D,20140327,000000,14.0084,14.1222,13.9834,14.1079,45830.427990747,0
+PEO.US,D,20140328,000000,14.1222,14.2294,14.1222,14.2175,98895.477982486,0
+PEO.US,D,20140331,000000,14.281,14.3281,14.2601,14.2903,93883.951458421,0
+PEO.US,D,20140401,000000,14.2719,14.3565,14.2444,14.3281,37857.164589357,0
+PEO.US,D,20140402,000000,14.3113,14.4092,14.2853,14.3723,53454.689306511,0
+PEO.US,D,20140403,000000,14.4251,14.4954,14.4031,14.4652,115469.49141181,0
+PEO.US,D,20140404,000000,14.5085,14.5589,14.4031,14.4031,49753.115816164,0
+PEO.US,D,20140407,000000,14.3281,14.3372,14.2175,14.2294,81496.767843971,0
+PEO.US,D,20140408,000000,14.2294,14.3239,14.2175,14.2853,124245.93769518,0
+PEO.US,D,20140409,000000,14.3657,14.4199,14.2853,14.3816,20873.19323068,0
+PEO.US,D,20140410,000000,14.3925,14.4092,14.2386,14.2778,153066.09964956,0
+PEO.US,D,20140411,000000,14.1933,14.2778,14.19,14.2084,59624.376861296,0
+PEO.US,D,20140414,000000,14.2601,14.3313,14.2386,14.2903,82731.422482501,0
+PEO.US,D,20140415,000000,14.3071,14.4199,14.2444,14.3982,85544.952994699,0
+PEO.US,D,20140416,000000,14.4352,14.5865,14.4352,14.5814,71571.722230849,0
+PEO.US,D,20140417,000000,14.5814,14.7355,14.5814,14.7044,80652.947732836,0
+PEO.US,D,20140421,000000,14.7162,14.8007,14.6451,14.8007,74794.015459773,0
+PEO.US,D,20140422,000000,14.7654,14.8383,14.7303,14.8024,57232.756404666,0
+PEO.US,D,20140423,000000,14.7772,14.9169,14.7615,14.9062,78560.130431706,0
+PEO.US,D,20140424,000000,14.9413,14.9464,14.851,14.8953,55539.140119286,0
+PEO.US,D,20140425,000000,14.8702,14.8702,14.7654,14.8007,80372.072766665,0
+PEO.US,D,20140428,000000,14.8124,14.8785,14.7355,14.8334,82866.481508787,0
+PEO.US,D,20140429,000000,14.8895,14.9696,14.8785,14.8953,63753.836470319,0
+PEO.US,D,20140430,000000,14.8435,14.9062,14.8435,14.9011,90502.694950771,0
+PEO.US,D,20140501,000000,14.9011,14.9138,14.8435,14.851,49702.91688604,0
+PEO.US,D,20140502,000000,14.8435,14.922,14.8334,14.9062,111959.15194099,0
+PEO.US,D,20140505,000000,14.8843,14.9513,14.8476,14.9312,80703.14666296,0
+PEO.US,D,20140506,000000,14.8702,14.993,14.8702,14.9279,67567.759947135,0
+PEO.US,D,20140507,000000,14.9806,15.086,14.9413,15.0792,108626.89915084,0
+PEO.US,D,20140508,000000,15.0701,15.0911,14.9513,14.9596,258059.55242953,0
+PEO.US,D,20140509,000000,14.9806,14.9806,14.851,14.8744,56900.487295748,0
+PEO.US,D,20140512,000000,14.9764,15.015,14.9464,15.0082,64454.231066814,0
+PEO.US,D,20140513,000000,15.0385,15.0574,15.0192,15.0334,43102.952787335,0
+PEO.US,D,20140514,000000,15.0292,15.1103,15.0292,15.0292,45704.930665436,0
+PEO.US,D,20140515,000000,15.0082,15.0192,14.8334,14.9138,88326.212766102,0
+PEO.US,D,20140516,000000,14.9362,14.9362,14.8476,14.8895,58255.858409101,0
+PEO.US,D,20140519,000000,14.8584,14.9654,14.8584,14.9279,73588.045924171,0
+PEO.US,D,20140520,000000,14.9279,14.9654,14.8627,14.9169,65844.263346205,0
+PEO.US,D,20140521,000000,14.9312,15.071,14.9312,15.0192,105515.76069576,0
+PEO.US,D,20140522,000000,15.0192,15.1296,15.0192,15.0574,97452.856347725,0
+PEO.US,D,20140523,000000,15.0292,15.1103,15.0292,15.071,78410.728853956,0
+PEO.US,D,20140527,000000,15.0801,15.1255,15.0492,15.0918,54516.038114849,0
+PEO.US,D,20140528,000000,15.0801,15.1814,15.0652,15.1471,68947.035312928,0
+PEO.US,D,20140529,000000,15.1546,15.2542,15.1255,15.2451,50809.683774016,0
+PEO.US,D,20140530,000000,15.25,15.2592,15.193,15.2451,52052.7049009,0
+PEO.US,D,20140602,000000,15.2542,15.2702,15.1881,15.2082,149239.02883391,0
+PEO.US,D,20140603,000000,15.214,15.2902,15.1546,15.2792,80373.267979286,0
+PEO.US,D,20140604,000000,15.2792,15.2902,15.219,15.25,78564.911282196,0
+PEO.US,D,20140605,000000,15.2542,15.3478,15.2341,15.3353,64619.170408651,0
+PEO.US,D,20140606,000000,15.3781,15.4607,15.3687,15.4392,147003.98123077,0
+PEO.US,D,20140609,000000,15.455,15.5435,15.455,15.4868,121159.89870517,0
+PEO.US,D,20140610,000000,15.5059,15.5128,15.4333,15.4607,204039.5275528,0
+PEO.US,D,20140611,000000,15.4333,15.5219,15.3687,15.5161,83227.435720634,0
+PEO.US,D,20140612,000000,15.5435,15.64,15.5435,15.5973,143115.95457139,0
+PEO.US,D,20140613,000000,15.6199,15.7228,15.5637,15.7051,126961.46077238,0
+PEO.US,D,20140616,000000,15.7168,15.8073,15.7168,15.7495,89000.312684912,0
+PEO.US,D,20140617,000000,15.7278,15.7637,15.6742,15.7637,65399.64425082,0
+PEO.US,D,20140618,000000,15.7637,15.8349,15.7168,15.8073,94689.524765652,0
+PEO.US,D,20140619,000000,15.88,15.9511,15.7982,15.936,149775.67930121,0
+PEO.US,D,20140620,000000,15.998,16.1192,15.9787,16.0808,164016.63769238,0
+PEO.US,D,20140623,000000,16.106,16.1897,16.106,16.1753,120270.6605144,0
+PEO.US,D,20140624,000000,16.1544,16.1804,15.8916,15.9068,329679.08316526,0
+PEO.US,D,20140625,000000,15.8958,16.0139,15.7872,15.9947,134824.76461255,0
+PEO.US,D,20140626,000000,15.9628,16.0081,15.8767,16.0081,41441.607242748,0
+PEO.US,D,20140627,000000,16.0081,16.0139,15.9126,15.9787,70170.93303786,0
+PEO.US,D,20140630,000000,16.0081,16.0366,15.9628,16.0139,45189.794025353,0
+PEO.US,D,20140701,000000,16.0975,16.1125,16.0366,16.0657,54153.888690384,0
+PEO.US,D,20140702,000000,16.085,16.085,16.0139,16.0139,33096.632715915,0
+PEO.US,D,20140703,000000,16.0657,16.085,16.0248,16.0615,41581.447119522,0
+PEO.US,D,20140707,000000,16.0248,16.0505,15.9427,15.9737,76892.808824011,0
+PEO.US,D,20140708,000000,15.9311,15.9888,15.8767,15.9427,72029.488665077,0
+PEO.US,D,20140709,000000,15.9888,16.0505,15.9311,16.0414,52903.696287768,0
+PEO.US,D,20140710,000000,15.8916,15.998,15.8289,15.9169,88571.231353614,0
+PEO.US,D,20140711,000000,15.8767,15.8767,15.7982,15.8207,106066.75371451,0
+PEO.US,D,20140714,000000,15.8516,15.9578,15.8516,15.9218,83208.312318682,0
+PEO.US,D,20140715,000000,15.9126,15.9311,15.8207,15.8249,100548.45703872,0
+PEO.US,D,20140716,000000,15.9261,16.0366,15.9218,16.0248,105081.89851398,0
+PEO.US,D,20140717,000000,16.0139,16.0808,15.8289,15.8767,179799.42036594,0
+PEO.US,D,20140718,000000,15.8958,15.9947,15.88,15.9737,47471.45492076,0
+PEO.US,D,20140721,000000,15.9628,16.0248,15.8916,15.998,66140.676076463,0
+PEO.US,D,20140722,000000,16.0615,16.1218,16.0615,16.0975,138803.62743121,0
+PEO.US,D,20140723,000000,16.0716,16.2249,16.0716,16.1897,54964.242848102,0
+PEO.US,D,20140724,000000,16.2249,16.2724,16.1544,16.2004,64432.717239619,0
+PEO.US,D,20140725,000000,16.131,16.1753,16.0414,16.0916,57281.760122167,0
+PEO.US,D,20140728,000000,16.1192,16.1376,15.9311,16.0657,111972.29927983,0
+PEO.US,D,20140729,000000,16.0657,16.1486,16.0039,16.0456,102359.20416105,0
+PEO.US,D,20140730,000000,16.1962,16.1962,15.9126,15.936,173126.54829729,0
+PEO.US,D,20140731,000000,15.8139,15.8633,15.5821,15.6567,338185.41139606,0
+PEO.US,D,20140801,000000,15.5313,15.614,15.3687,15.4607,120977.03117402,0
+PEO.US,D,20140804,000000,15.4333,15.7779,15.4333,15.7445,131982.54899743,0
+PEO.US,D,20140805,000000,15.7278,15.7729,15.4183,15.4699,246700.25167,0
+PEO.US,D,20140806,000000,15.4183,15.5637,15.4183,15.4291,86820.244862378,0
+PEO.US,D,20140807,000000,15.5278,15.5379,15.2635,15.3429,76643.009386013,0
+PEO.US,D,20140808,000000,15.3897,15.5521,15.3839,15.5435,86856.101241037,0
+PEO.US,D,20140811,000000,15.6157,15.7236,15.588,15.5931,74759.354293733,0
+PEO.US,D,20140812,000000,15.5688,15.6209,15.4491,15.5722,177809.3913503,0
+PEO.US,D,20140813,000000,15.5821,15.6409,15.5313,15.5931,83464.087819789,0
+PEO.US,D,20140814,000000,15.6157,15.6409,15.5219,15.5387,177694.65093859,0
+PEO.US,D,20140815,000000,15.5128,15.6482,15.5128,15.5821,201367.03213001,0
+PEO.US,D,20140818,000000,15.6099,15.6584,15.5722,15.6307,90677.195993584,0
+PEO.US,D,20140819,000000,15.6708,15.7788,15.6708,15.7461,32946.035925543,0
+PEO.US,D,20140820,000000,15.7403,15.7895,15.6482,15.7838,63564.992876044,0
+PEO.US,D,20140821,000000,15.8441,15.8523,15.7461,15.8165,91927.388396202,0
+PEO.US,D,20140822,000000,15.7838,15.7838,15.7018,15.7512,140283.30065724,0
+PEO.US,D,20140825,000000,15.7939,15.8482,15.7236,15.8165,63494.475331345,0
+PEO.US,D,20140826,000000,15.8315,15.9543,15.8315,15.8976,104267.95871839,0
+PEO.US,D,20140827,000000,15.9471,15.9471,15.8649,15.9152,111188.2397998,0
+PEO.US,D,20140828,000000,15.8482,15.9278,15.7939,15.8976,45898.5551102,0
+PEO.US,D,20140829,000000,15.8523,15.9753,15.8523,15.9543,90196.72051954,0
+PEO.US,D,20140902,000000,15.9278,15.9471,15.7939,15.8216,162908.67559178,0
+PEO.US,D,20140903,000000,15.8891,15.9704,15.8249,15.8775,87286.377784959,0
+PEO.US,D,20140904,000000,15.9244,15.9244,15.6257,15.6584,115562.71799633,0
+PEO.US,D,20140905,000000,15.6901,15.7403,15.5931,15.7403,61608.429813822,0
+PEO.US,D,20140908,000000,15.6665,15.6665,15.5169,15.5521,74871.704280203,0
+PEO.US,D,20140909,000000,15.5169,15.604,15.4081,15.4892,137112.40157107,0
+PEO.US,D,20140910,000000,15.4458,15.5387,15.2792,15.4491,105617.35376863,0
+PEO.US,D,20140911,000000,15.3781,15.4607,15.2843,15.4392,80216.695125805,0
+PEO.US,D,20140912,000000,15.4081,15.4081,15.2341,15.2582,147528.67957183,0
+PEO.US,D,20140915,000000,15.2299,15.3353,15.0759,15.3044,187667.50505659,0
+PEO.US,D,20140916,000000,15.2792,15.5722,15.2299,15.4868,115157.54091747,0
+PEO.US,D,20140917,000000,15.4458,15.5722,15.3687,15.415,56262.243755598,0
+PEO.US,D,20140918,000000,15.4558,15.5931,15.3429,15.3897,198939.55529472,0
+PEO.US,D,20140919,000000,15.4458,15.4868,15.3478,15.3781,95483.145946663,0
+PEO.US,D,20140922,000000,15.3353,15.3429,15.1246,15.1354,107247.62378505,0
+PEO.US,D,20140923,000000,15.0284,15.2843,15.0284,15.0492,120496.55569996,0
+PEO.US,D,20140924,000000,15.0284,15.1495,14.8494,15.0694,159461.68238992,0
+PEO.US,D,20140925,000000,15.0074,15.0634,14.8418,14.8601,61209.228798073,0
+PEO.US,D,20140926,000000,14.911,15.0325,14.8106,14.9688,163304.29096965,0
+PEO.US,D,20140929,000000,14.8014,15.0017,14.7982,14.9588,92425.792059576,0
+PEO.US,D,20140930,000000,14.9438,14.9849,14.7632,14.8418,124161.07759903,0
+PEO.US,D,20141001,000000,14.7757,14.8458,14.5063,14.539,201632.36933209,0
+PEO.US,D,20141002,000000,14.5021,14.5021,14.2126,14.3982,294009.15767416,0
+PEO.US,D,20141003,000000,14.4695,14.4811,14.281,14.3982,150809.53821924,0
+PEO.US,D,20141006,000000,14.4092,14.5548,14.3271,14.4302,143946.62734369,0
+PEO.US,D,20141007,000000,14.3473,14.4552,14.2769,14.2769,114680.65108129,0
+PEO.US,D,20141008,000000,14.2326,14.4461,14.0301,14.4259,228921.46391768,0
+PEO.US,D,20141009,000000,14.3573,14.3573,13.8528,13.8736,404915.32729517,0
+PEO.US,D,20141010,000000,13.8694,13.8938,13.596,13.6042,369244.20659147,0
+PEO.US,D,20141013,000000,13.5658,13.831,13.2755,13.3031,328730.08434338,0
+PEO.US,D,20141014,000000,13.4084,13.452,12.9258,12.9852,327357.98025333,0
+PEO.US,D,20141015,000000,12.9209,13.0688,12.6428,13.022,435848.62516526,0
+PEO.US,D,20141016,000000,12.7985,13.3992,12.7225,13.3517,332349.18816281,0
+PEO.US,D,20141017,000000,13.59,13.8352,13.4469,13.5599,240494.70773654,0
+PEO.US,D,20141020,000000,13.5599,13.6814,13.4812,13.6613,155046.56696425,0
+PEO.US,D,20141021,000000,13.7542,14.0627,13.7498,14.0168,157146.5555411,0
+PEO.US,D,20141022,000000,14.0795,14.1732,13.8429,13.857,143095.63595682,0
+PEO.US,D,20141023,000000,14.0427,14.2294,14.0067,14.1281,130808.85020261,0
+PEO.US,D,20141024,000000,14.1206,14.1281,13.9516,14.0627,131006.06028524,0
+PEO.US,D,20141027,000000,13.9607,14.0168,13.6562,13.7231,240862.83322413,0
+PEO.US,D,20141028,000000,13.7231,13.9306,13.7038,13.9055,334152.76400941,0
+PEO.US,D,20141029,000000,14.0034,14.1623,13.8736,14.0109,233356.89795795,0
+PEO.US,D,20141030,000000,13.9206,13.9807,13.8125,13.9355,202347.10648005,0
+PEO.US,D,20141031,000000,14.0109,14.2075,13.857,14.2041,248312.59349709,0
+PEO.US,D,20141103,000000,14.2326,14.3063,14.0109,14.0276,206547.08363377,0
+PEO.US,D,20141104,000000,13.9206,13.9206,13.6042,13.6921,227174.06306431,0
+PEO.US,D,20141105,000000,13.8268,13.9239,13.6662,13.8352,350809.24710967,0
+PEO.US,D,20141106,000000,13.7799,13.9966,13.7624,13.9657,130936.73795317,0
+PEO.US,D,20141107,000000,14.0067,14.2769,14.0067,14.1982,266886.19764304,0
+PEO.US,D,20141110,000000,14.2536,14.3514,14.0753,14.0904,166195.51030229,0
+PEO.US,D,20141111,000000,14.1206,14.1656,13.9966,14.1163,104455.60710005,0
+PEO.US,D,20141112,000000,14.0627,14.1891,14.0168,14.0753,139031.913042,0
+PEO.US,D,20141113,000000,14.0276,14.0527,13.8167,13.9915,383694.32719148,0
+PEO.US,D,20141114,000000,14.0527,14.2126,14.0109,14.1656,230405.91799422,0
+PEO.US,D,20141117,000000,14.1623,14.1925,14.0427,14.1112,205916.01136935,0
+PEO.US,D,20141118,000000,14.0527,14.2041,14.0427,14.1055,296583.64566196,0
+PEO.US,D,20141119,000000,14.149,14.281,14.0904,14.2126,417663.46512146,0
+PEO.US,D,20141120,000000,14.2752,14.7645,14.2242,14.5756,497856.25599482,0
+PEO.US,D,20141121,000000,14.7329,14.7389,14.6015,14.6285,191269.87589932,0
+PEO.US,D,20141124,000000,14.656,14.6627,14.4434,14.5196,118910.50855056,0
+PEO.US,D,20141125,000000,14.5681,14.5681,14.2469,14.2945,306254.1109866,0
+PEO.US,D,20141126,000000,14.2945,14.2945,14.1048,14.1048,144642.24108969,0
+PEO.US,D,20141128,000000,13.6328,13.6595,13.3021,13.3214,362445.83719749,0
+PEO.US,D,20141201,000000,13.2228,13.3926,13.0645,13.3867,670823.84101338,0
+PEO.US,D,20141202,000000,13.3283,13.5406,13.2395,13.4268,260663.92073288,0
+PEO.US,D,20141203,000000,13.4638,13.6436,13.4638,13.59,188469.49272596,0
+PEO.US,D,20141204,000000,13.5123,13.6161,13.4193,13.6017,278970.9924641,0
+PEO.US,D,20141205,000000,13.5757,13.6017,13.4328,13.4737,164996.71204242,0
+PEO.US,D,20141208,000000,13.381,13.4328,13.0086,13.0211,375528.63455794,0
+PEO.US,D,20141209,000000,12.9383,13.0698,12.8906,12.8957,377947.74490489,0
+PEO.US,D,20141210,000000,12.8496,12.8957,12.5116,12.5835,470270.74867897,0
+PEO.US,D,20141211,000000,12.4638,12.709,12.304,12.304,459296.30638374,0
+PEO.US,D,20141212,000000,12.2881,12.2932,12.085,12.0973,518229.85034951,0
+PEO.US,D,20141215,000000,12.1534,12.2724,11.8615,11.9284,772875.87553058,0
+PEO.US,D,20141216,000000,11.8138,12.2724,11.7571,11.9124,860643.92400221,0
+PEO.US,D,20141217,000000,12.059,12.6111,11.987,12.5225,332878.66735436,0
+PEO.US,D,20141218,000000,12.8723,12.9181,12.6446,12.9023,306784.78539077,0
+PEO.US,D,20141219,000000,13.0261,13.3867,12.9484,13.381,286341.86870401,0
+PEO.US,D,20141222,000000,13.2672,13.2738,13.0872,13.2069,414417.2676401,0
+PEO.US,D,20141223,000000,13.3214,13.5123,13.1627,13.2421,416446.73867227,0
+PEO.US,D,20141224,000000,13.2327,13.2888,13.13,13.1867,159685.18715023,0
+PEO.US,D,20141226,000000,13.2126,13.3325,13.1526,13.3164,382558.87520058,0
+PEO.US,D,20141229,000000,13.2395,13.2796,13.135,13.1475,218531.48059461,0
+PEO.US,D,20141230,000000,13.0488,13.1867,13.0488,13.0488,206605.64905225,0
+PEO.US,D,20141231,000000,13.0211,13.0988,12.9383,13.0378,364728.69330553,0
+PEO.US,D,20150102,000000,13.0143,13.1032,12.9282,12.9942,227493.18483439,0
+PEO.US,D,20150105,000000,12.8681,12.9116,12.5669,12.6227,530556.07812025,0
+PEO.US,D,20150106,000000,12.6287,12.7349,12.3543,12.4881,415526.42495332,0
+PEO.US,D,20150107,000000,12.5893,12.9282,12.4933,12.5986,311988.74114697,0
+PEO.US,D,20150108,000000,12.7349,12.9541,12.6388,12.9073,157237.39170037,0
+PEO.US,D,20150109,000000,12.9383,12.9383,12.7426,12.8906,153902.74848498,0
+PEO.US,D,20150112,000000,12.7925,12.7925,12.5225,12.5835,219652.59003404,0
+PEO.US,D,20150113,000000,12.6829,12.6829,12.3644,12.4789,239846.90249543,0
+PEO.US,D,20150114,000000,12.3644,12.5619,12.2004,12.5568,332608.54930178,0
+PEO.US,D,20150115,000000,12.6388,12.9835,12.3711,12.4253,154463.30320471,0
+PEO.US,D,20150116,000000,12.5293,12.7827,12.4638,12.7426,223779.65921783,0
+PEO.US,D,20150120,000000,12.7133,12.73,12.5835,12.689,117215.69705256,0
+PEO.US,D,20150121,000000,12.73,12.9867,12.7133,12.9484,124554.30255166,0
+PEO.US,D,20150122,000000,12.966,13.1817,12.8723,13.1081,203428.77390296,0
+PEO.US,D,20150123,000000,13.1241,13.2019,12.9942,13.093,138422.35460477,0
+PEO.US,D,20150126,000000,13.1592,13.4488,12.9942,13.2327,116392.195556,0
+PEO.US,D,20150127,000000,13.1241,13.2562,13.0261,13.2019,156456.91785819,0
+PEO.US,D,20150128,000000,13.1032,13.13,12.7701,12.7827,232040.96886111,0
+PEO.US,D,20150129,000000,12.8337,13.0872,12.6162,12.9232,195043.16214698,0
+PEO.US,D,20150130,000000,12.7876,13.0319,12.6973,12.8378,278590.91485031,0
+PEO.US,D,20150202,000000,12.9383,13.13,12.9383,13.0813,202079.37885273,0
+PEO.US,D,20150203,000000,13.2069,13.5632,13.2069,13.5525,253039.65941711,0
+PEO.US,D,20150204,000000,13.4152,13.4837,13.2955,13.3867,238597.90530543,0
+PEO.US,D,20150205,000000,13.4638,13.5858,13.4428,13.5123,222613.13169874,0
+PEO.US,D,20150206,000000,13.6486,13.6486,13.4034,13.4804,98722.172152295,0
+PEO.US,D,20150209,000000,13.4394,13.6109,13.4394,13.5406,100303.4384512,0
+PEO.US,D,20150210,000000,13.5858,13.5858,13.3543,13.5632,182762.35245589,0
+PEO.US,D,20150211,000000,13.4537,13.5022,13.3543,13.4679,113615.71663508,0
+PEO.US,D,20150212,000000,13.5858,13.6604,13.4964,13.6051,115916.50093244,0
+PEO.US,D,20150213,000000,13.6946,13.7934,13.6161,13.7332,98214.206787942,0
+PEO.US,D,20150217,000000,13.728,13.8654,13.6728,13.8429,110365.93351586,0
+PEO.US,D,20150218,000000,13.7992,13.7992,13.6445,13.6445,74333.858600301,0
+PEO.US,D,20150219,000000,13.4837,13.7498,13.3916,13.5967,86803.511885669,0
+PEO.US,D,20150220,000000,13.5858,13.5858,13.4629,13.5783,141570.54465113,0
+PEO.US,D,20150223,000000,13.4586,13.5474,13.3867,13.5081,92585.950550925,0
+PEO.US,D,20150224,000000,13.5757,13.5783,13.4804,13.5632,119111.30427106,0
+PEO.US,D,20150225,000000,13.5632,13.6662,13.4964,13.6445,87399.922984049,0
+PEO.US,D,20150226,000000,13.5757,13.5757,13.3758,13.4319,199204.8924968,0
+PEO.US,D,20150227,000000,13.4737,13.5081,13.3038,13.3205,195608.49771719,0
+PEO.US,D,20150302,000000,13.2779,13.3543,13.1942,13.2779,131669.40329044,0
+PEO.US,D,20150303,000000,13.3038,13.4025,13.2421,13.3004,121657.10715593,0
+PEO.US,D,20150304,000000,13.3205,13.3266,13.1223,13.2052,208890.89558553,0
+PEO.US,D,20150305,000000,13.1942,13.222,13.1283,13.1283,80496.374879354,0
+PEO.US,D,20150306,000000,13.0462,13.1617,12.9106,12.9644,42977.455462024,0
+PEO.US,D,20150309,000000,12.8647,13.0069,12.806,12.8144,92149.697943893,0
+PEO.US,D,20150310,000000,12.7266,12.796,12.6304,12.6453,108362.75716138,0
+PEO.US,D,20150311,000000,12.662,12.6672,12.5484,12.6453,87787.171873579,0
+PEO.US,D,20150312,000000,12.6564,12.709,12.5183,12.5636,101621.75797328,0
+PEO.US,D,20150313,000000,12.4899,12.5073,12.3869,12.433,332915.71894564,0
+PEO.US,D,20150316,000000,12.4102,12.5636,12.3653,12.5241,201058.66727352,0
+PEO.US,D,20150317,000000,12.4489,12.5123,12.3937,12.4102,106537.66748758,0
+PEO.US,D,20150318,000000,12.3225,12.7385,12.2991,12.6856,199053.1004938,0
+PEO.US,D,20150319,000000,12.6111,12.6111,12.4379,12.4789,204154.26796451,0
+PEO.US,D,20150320,000000,12.5484,12.6898,12.4899,12.6304,82135.011384121,0
+PEO.US,D,20150323,000000,12.6188,12.7677,12.5986,12.6111,158989.57340423,0
+PEO.US,D,20150324,000000,12.6111,12.6111,12.5183,12.5595,141506.00316955,0
+PEO.US,D,20150325,000000,12.5804,12.72,12.5595,12.6405,187765.5124916,0
+PEO.US,D,20150326,000000,12.6898,12.7893,12.5986,12.662,131669.40329044,0
+PEO.US,D,20150327,000000,12.6304,12.6453,12.5409,12.5934,68844.247027435,0
+PEO.US,D,20150330,000000,12.7058,12.8211,12.6672,12.7843,223823.88208484,0
+PEO.US,D,20150331,000000,12.6898,12.7501,12.6405,12.709,101934.90368024,0
+PEO.US,D,20150401,000000,12.6948,12.837,12.5744,12.709,88510.275509892,0
+PEO.US,D,20150402,000000,12.7332,12.8104,12.6236,12.7332,101438.89044211,0
+PEO.US,D,20150406,000000,12.745,13.0411,12.745,12.9917,91062.054457871,0
+PEO.US,D,20150407,000000,12.9852,13.0681,12.9525,13.0126,132780.95102893,0
+PEO.US,D,20150408,000000,13.0411,13.0797,12.8982,12.9459,174467.57685918,0
+PEO.US,D,20150409,000000,12.9299,13.1124,12.9299,13.0914,150171.29467908,0
+PEO.US,D,20150410,000000,13.1223,13.1733,13.0126,13.1617,146608.36585289,0
+PEO.US,D,20150413,000000,13.1842,13.1942,13.0069,13.0362,72483.669461438,0
+PEO.US,D,20150414,000000,13.0462,13.288,13.0462,13.2052,147698.39976417,0
+PEO.US,D,20150415,000000,13.3916,13.5632,13.2478,13.5573,219243.82731733,0
+PEO.US,D,20150416,000000,13.5239,13.6161,13.4837,13.5967,159037.38190911,0
+PEO.US,D,20150417,000000,13.5239,13.5298,13.3984,13.5022,105992.65053194,0
+PEO.US,D,20150420,000000,13.5858,13.6445,13.4837,13.5525,185667.91433998,0
+PEO.US,D,20150421,000000,13.5525,13.5691,13.3867,13.4268,151709.53332359,0
+PEO.US,D,20150422,000000,13.4268,13.5298,13.3633,13.4837,65999.640987065,0
+PEO.US,D,20150423,000000,13.4897,13.6218,13.4897,13.535,201058.66727352,0
+PEO.US,D,20150424,000000,13.5525,13.5757,13.4897,13.5691,88707.485592521,0
+PEO.US,D,20150427,000000,13.59,13.6117,13.4586,13.4737,108000.60773691,0
+PEO.US,D,20150428,000000,13.4537,13.5406,13.4144,13.535,131669.40329044,0
+PEO.US,D,20150429,000000,13.5123,13.6395,13.5081,13.5967,127661.85536888,0
+PEO.US,D,20150430,000000,13.6017,13.6779,13.5474,13.6161,145331.87877259,0
+PEO.US,D,20150501,000000,13.6562,13.6728,13.5632,13.6218,93064.035599726,0
+PEO.US,D,20150504,000000,13.6495,13.7006,13.6495,13.6822,95071.992804694,0
+PEO.US,D,20150505,000000,13.7156,13.847,13.6293,13.6495,180663.55909164,0
+PEO.US,D,20150506,000000,13.755,13.7815,13.6218,13.6728,130088.13699156,0
+PEO.US,D,20150507,000000,13.6293,13.6293,13.4586,13.5239,71227.500995712,0
+PEO.US,D,20150508,000000,13.6117,13.7106,13.4319,13.5858,39701.37766511,0
+PEO.US,D,20150511,000000,13.5632,13.6395,13.5298,13.5406,85253.32111493,0
+PEO.US,D,20150512,000000,13.5072,13.5525,13.4629,13.5114,65684.104854856,0
+PEO.US,D,20150513,000000,13.5632,13.5858,13.3857,13.5114,64933.511328239,0
+PEO.US,D,20150514,000000,13.6051,13.6051,13.5072,13.5182,49338.377036329,0
+PEO.US,D,20150515,000000,13.4796,13.4964,13.4311,13.4586,62755.833930947,0
+PEO.US,D,20150518,000000,13.4311,13.4796,13.3976,13.426,72601.995511017,0
+PEO.US,D,20150519,000000,13.3909,13.442,13.2352,13.3198,114996.18721351,0
+PEO.US,D,20150520,000000,13.3476,13.4311,13.3031,13.3909,81806.327913069,0
+PEO.US,D,20150521,000000,13.4311,13.5525,13.4311,13.5474,86337.378963087,0
+PEO.US,D,20150522,000000,13.5072,13.5525,13.4385,13.5013,63483.718417747,0
+PEO.US,D,20150526,000000,13.4136,13.4729,13.3031,13.442,158798.33938471,0
+PEO.US,D,20150527,000000,13.3741,13.4193,13.2821,13.3358,117360.31777982,0
+PEO.US,D,20150528,000000,13.2821,13.3257,13.2035,13.2715,62780.933396009,0
+PEO.US,D,20150529,000000,13.2637,13.3573,13.1493,13.2035,59855.052897343,0
+PEO.US,D,20150601,000000,13.2715,13.2762,13.155,13.1885,88530.594124465,0
+PEO.US,D,20150602,000000,13.2352,13.3691,13.2135,13.3031,55211.651860857,0
+PEO.US,D,20150603,000000,13.33,13.33,13.2302,13.2462,30470.750585372,0
+PEO.US,D,20150604,000000,13.2035,13.2352,13.0102,13.016,91959.659136995,0
+PEO.US,D,20150605,000000,13.0988,13.2269,13.0396,13.0947,81621.069956659,0
+PEO.US,D,20150608,000000,13.0664,13.1098,12.8723,12.8839,33918.938999854,0
+PEO.US,D,20150609,000000,12.966,13.0714,12.8177,12.8378,215782.491564,0
+PEO.US,D,20150610,000000,12.9619,13.1048,12.9232,13.0001,115376.2648273,0
+PEO.US,D,20150611,000000,12.9843,13.1048,12.9282,12.955,116381.4386424,0
+PEO.US,D,20150612,000000,12.8723,12.9116,12.7808,12.812,51149.124158665,0
+PEO.US,D,20150615,000000,12.7233,12.7909,12.591,12.6914,97585.524948768,0
+PEO.US,D,20150616,000000,12.6581,12.8446,12.6581,12.7909,43892.988330478,0
+PEO.US,D,20150617,000000,12.8177,12.955,12.741,12.7635,84523.046202886,0
+PEO.US,D,20150618,000000,12.8237,12.8723,12.741,12.7909,44797.764285335,0
+PEO.US,D,20150619,000000,12.7586,12.8237,12.6522,12.6638,64392.08001047,0
+PEO.US,D,20150622,000000,12.7175,12.8177,12.6965,12.7233,95588.324657398,0
+PEO.US,D,20150623,000000,12.6914,12.8337,12.6698,12.7693,116477.05565217,0
+PEO.US,D,20150624,000000,12.7175,12.8613,12.6428,12.6462,125877.40292422,0
+PEO.US,D,20150625,000000,12.6312,12.8085,12.5316,12.5501,100125.35177053,0
+PEO.US,D,20150626,000000,12.5543,12.5543,12.4548,12.4856,75454.968039739,0
+PEO.US,D,20150629,000000,12.3869,12.4656,12.2671,12.2671,111366.32648047,0
+PEO.US,D,20150630,000000,12.4145,12.4145,12.2573,12.3125,73349.003399769,0
+PEO.US,D,20150701,000000,12.3937,12.4036,12.1887,12.2278,66206.412770673,0
+PEO.US,D,20150702,000000,12.2733,12.3493,12.2346,12.2514,118627.24315914,0
+PEO.US,D,20150706,000000,12.105,12.2219,11.9972,12.0782,113000.18213476,0
+PEO.US,D,20150707,000000,12.0195,12.1829,11.8749,12.1115,267722.84647844,0
+PEO.US,D,20150708,000000,12.0365,12.1352,11.8514,11.8514,86517.856069009,0
+PEO.US,D,20150709,000000,12.0021,12.1217,11.9586,12.0136,110100.59631377,0
+PEO.US,D,20150710,000000,12.0834,12.1593,12.0423,12.1115,76182.852526541,0
+PEO.US,D,20150713,000000,12.1008,12.2111,12.0782,12.177,127873.40800298,0
+PEO.US,D,20150714,000000,12.1528,12.289,12.1528,12.2573,84745.355750578,0
+PEO.US,D,20150715,000000,12.2573,12.2624,11.9854,11.9854,165208.26467653,0
+PEO.US,D,20150716,000000,12.089,12.0957,11.9628,11.9795,86701.918812798,0
+PEO.US,D,20150717,000000,11.9477,11.9535,11.7636,11.8314,209498.06359749,0
+PEO.US,D,20150720,000000,11.8222,11.8222,11.6338,11.6398,180474.71549737,0
+PEO.US,D,20150721,000000,11.6398,11.7042,11.572,11.5872,290393.6394926,0
+PEO.US,D,20150722,000000,11.5781,11.6163,11.5294,11.5336,193898.14845511,0
+PEO.US,D,20150723,000000,11.5837,11.6455,11.4406,11.5058,146558.16692277,0
+PEO.US,D,20150724,000000,11.5058,11.5058,11.2524,11.3075,134405.24498222,0
+PEO.US,D,20150727,000000,11.2524,11.2758,11.0651,11.1102,157258.90552758,0
+PEO.US,D,20150728,000000,11.0925,11.408,11.0818,11.3361,318325.75846885,0
+PEO.US,D,20150729,000000,11.3126,11.5294,11.3075,11.5058,232712.67835469,0
+PEO.US,D,20150730,000000,11.5058,11.5872,11.4347,11.4717,91419.42303185,0
+PEO.US,D,20150731,000000,11.4448,11.4717,11.2524,11.2901,169049.67804363,0
+PEO.US,D,20150803,000000,11.1865,11.2581,11.0651,11.0875,118437.20435226,0
+PEO.US,D,20150804,000000,11.1152,11.2581,11.0651,11.0692,138399.64556497,0
+PEO.US,D,20150805,000000,11.1427,11.27,10.9989,11.0039,131319.2059922,0
+PEO.US,D,20150806,000000,11.0258,11.1697,10.9494,11.1303,150352.96699763,0
+PEO.US,D,20150807,000000,11.1195,11.1913,10.9814,11.0039,102297.05310471,0
+PEO.US,D,20150810,000000,11.1043,11.3863,11.1043,11.3796,229560.90267045,0
+PEO.US,D,20150811,000000,11.198,11.3034,11.1259,11.2985,152357.33856473,0
+PEO.US,D,20150812,000000,11.2106,11.5361,11.2106,11.49,154486.01224451,0
+PEO.US,D,20150813,000000,11.4364,11.4641,11.3428,11.3521,92044.519233157,0
+PEO.US,D,20150814,000000,11.3637,11.3737,11.3034,11.3561,111530.07060969,0
+PEO.US,D,20150817,000000,11.27,11.3637,11.1923,11.3486,107920.52849124,0
+PEO.US,D,20150818,000000,11.3486,11.3486,11.2416,11.3311,108464.35023425,0
+PEO.US,D,20150819,000000,11.2323,11.3311,11.0258,11.0591,328825.70135315,0
+PEO.US,D,20150820,000000,11.0316,11.0531,10.9161,10.9161,207543.89096053,0
+PEO.US,D,20150821,000000,10.8978,10.8978,10.5369,10.5369,297428.66098572,0
+PEO.US,D,20150824,000000,9.55217,10.2191,9.54206,9.99066,389653.6573248,0
+PEO.US,D,20150825,000000,10.3338,10.3997,9.91695,9.95721,293091.23438047,0
+PEO.US,D,20150826,000000,10.1412,10.189,9.97302,10.1506,190220.4792172,0
+PEO.US,D,20150827,000000,10.3772,10.7704,10.3772,10.7704,223433.04755744,0
+PEO.US,D,20150828,000000,10.6543,11.0659,10.6543,10.9042,162428.20011773,0
+PEO.US,D,20150831,000000,10.7428,11.0316,10.6157,10.9814,124526.81266136,0
+PEO.US,D,20150901,000000,10.6892,10.7597,10.5664,10.6892,208629.14402129,0
+PEO.US,D,20150902,000000,10.8283,10.8283,10.4777,10.7168,149608.34953412,0
+PEO.US,D,20150903,000000,10.7554,10.9421,10.6543,10.7494,112976.27788232,0
+PEO.US,D,20150904,000000,10.5597,10.6207,10.5002,10.5537,93484.750442671,0
+PEO.US,D,20150908,000000,10.6784,10.7127,10.5369,10.6601,87166.856522759,0
+PEO.US,D,20150909,000000,10.7168,10.8433,10.5068,10.5286,108102.20080978,0
+PEO.US,D,20150910,000000,10.5218,10.6157,10.4585,10.584,65233.509696361,0
+PEO.US,D,20150911,000000,10.4777,10.5002,10.3278,10.4265,91677.588958202,0
+PEO.US,D,20150914,000000,10.3997,10.3997,10.2894,10.3638,145102.39794916,0
+PEO.US,D,20150915,000000,10.3571,10.5286,10.3338,10.4842,109009.36718988,0
+PEO.US,D,20150916,000000,10.5185,10.7939,10.5185,10.737,146185.26058469,0
+PEO.US,D,20150917,000000,10.7127,10.8599,10.6543,10.6784,159963.67169116,0
+PEO.US,D,20150918,000000,10.5185,10.5905,10.3997,10.4401,82479.232619259,0
+PEO.US,D,20150921,000000,10.5218,10.5905,10.4777,10.5488,71828.69294458,0
+PEO.US,D,20150922,000000,10.3338,10.4777,10.3044,10.4401,67677.71950836,0
+PEO.US,D,20150923,000000,10.4945,10.5068,10.2669,10.2728,41149.975362979,0
+PEO.US,D,20150924,000000,10.2449,10.3571,10.1237,10.3278,136274.55752304,0
+PEO.US,D,20150925,000000,10.4182,10.4182,10.2058,10.2894,111167.92118522,0
+PEO.US,D,20150928,000000,10.189,10.189,9.93957,9.95721,145554.18832028,0
+PEO.US,D,20150929,000000,9.94954,10.0559,9.83424,9.88629,137704.03181897,0
+PEO.US,D,20150930,000000,9.92203,10.1345,9.86348,10.061,218556.58005966,0
+PEO.US,D,20151001,000000,10.107,10.3571,10.0042,10.3571,146363.34726538,0
+PEO.US,D,20151002,000000,10.0785,10.584,9.97992,10.584,210253.43797461,0
+PEO.US,D,20151005,000000,10.5998,10.8599,10.5998,10.8599,259423.29003124,0
+PEO.US,D,20151006,000000,10.8716,11.3269,10.8433,11.3269,420869.02537368,0
+PEO.US,D,20151007,000000,11.3863,11.4047,11.0373,11.3428,224509.93412988,0
+PEO.US,D,20151008,000000,11.2866,11.5361,11.183,11.4531,170004.65292863,0
+PEO.US,D,20151009,000000,11.5644,11.5644,11.3561,11.52,232089.97257862,0
+PEO.US,D,20151012,000000,11.4683,11.4683,11.2265,11.4531,179232.88958311,0
+PEO.US,D,20151013,000000,11.3269,11.4531,11.2482,11.3102,90054.49021752,0
+PEO.US,D,20151014,000000,11.2482,11.3979,11.183,11.3863,158997.93989259,0
+PEO.US,D,20151015,000000,11.3486,11.4482,11.2198,11.4256,157012.69172744,0
+PEO.US,D,20151016,000000,11.4599,11.5143,11.3311,11.4047,92942.123912282,0
+PEO.US,D,20151019,000000,11.3269,11.3311,11.2049,11.213,35008.972911121,0
+PEO.US,D,20151020,000000,11.1761,11.3796,11.1761,11.3486,140941.86281196,0
+PEO.US,D,20151021,000000,11.2985,11.2985,11.2049,11.2265,64430.326814374,0
+PEO.US,D,20151022,000000,11.2538,11.4683,11.2538,11.4482,126333.97414582,0
+PEO.US,D,20151023,000000,11.4156,11.5267,11.3521,11.3863,176683.50106037,0
+PEO.US,D,20151026,000000,11.3561,11.4599,11.1195,11.1662,87344.943203438,0
+PEO.US,D,20151027,000000,11.0659,11.07,10.9386,11.0531,90054.49021752,0
+PEO.US,D,20151028,000000,11.0591,11.3521,11.0433,11.2198,106660.77438765,0
+PEO.US,D,20151029,000000,11.1662,11.3687,11.1662,11.1923,73993.223003029,0
+PEO.US,D,20151030,000000,11.198,11.4307,11.1662,11.3796,77605.155546726,0
+PEO.US,D,20151102,000000,11.3428,11.619,11.2657,11.619,189670.68141107,0
+PEO.US,D,20151103,000000,11.6373,11.9854,11.607,11.8449,196718.85024303,0
+PEO.US,D,20151104,000000,11.8958,11.8958,11.6373,11.7017,48193.363344449,0
+PEO.US,D,20151105,000000,11.664,11.7125,11.5361,11.607,73276.095429827,0
+PEO.US,D,20151106,000000,11.49,11.52,11.3561,11.4741,78143.001226628,0
+PEO.US,D,20151109,000000,11.4047,11.5644,11.3428,11.3521,80252.551504465,0
+PEO.US,D,20151110,000000,11.3102,11.4531,11.2985,11.3921,124348.72598069,0
+PEO.US,D,20151111,000000,11.3521,11.3687,11.1761,11.2049,79406.340968086,0
+PEO.US,D,20151112,000000,11.0091,11.0934,10.9335,10.9537,120196.55733183,0
+PEO.US,D,20151113,000000,10.9202,11.0591,10.8332,10.9712,81757.324195569,0
+PEO.US,D,20151116,000000,10.9042,11.2918,10.9042,11.2766,175965.17827455,0
+PEO.US,D,20151117,000000,11.2198,11.2866,11.1487,11.2198,208445.08127751,0
+PEO.US,D,20151118,000000,11.2323,11.4088,11.2106,11.3921,152501.95929199,0
+PEO.US,D,20151119,000000,11.3863,11.3921,11.213,11.2538,161341.75184433,0
+PEO.US,D,20151120,000000,11.27,11.3102,11.1528,11.1872,237865.23996815,0
+PEO.US,D,20151123,000000,11.2574,11.3277,11.1285,11.27,151346.18868652,0
+PEO.US,D,20151124,000000,11.2632,11.5619,11.2632,11.4573,98016.996705312,0
+PEO.US,D,20151125,000000,11.372,11.444,11.2991,11.3512,69180.101774218,0
+PEO.US,D,20151127,000000,11.2918,11.2918,11.1821,11.2292,52613.25962062,0
+PEO.US,D,20151130,000000,11.2515,11.4097,11.2515,11.3102,133413.21850596,0
+PEO.US,D,20151201,000000,11.3409,11.4338,11.3344,11.3921,282793.28242928,0
+PEO.US,D,20151202,000000,11.3512,11.4282,11.1049,11.1285,149072.89427947,0
+PEO.US,D,20151203,000000,11.2154,11.2154,10.952,11.0173,196017.26043392,0
+PEO.US,D,20151204,000000,10.9469,11.0106,10.7822,10.9126,254524.11349363,0
+PEO.US,D,20151207,000000,10.7822,10.7822,10.4158,10.5086,267335.5975889,0
+PEO.US,D,20151208,000000,10.3079,10.5026,10.2033,10.3455,286848.63885574,0
+PEO.US,D,20151209,000000,10.4442,10.6784,10.3664,10.45,328829.286991,0
+PEO.US,D,20151210,000000,10.4383,10.6534,10.4383,10.5026,268019.25920869,0
+PEO.US,D,20151211,000000,10.3907,10.3907,10.1112,10.1506,271432.78645713,0
+PEO.US,D,20151214,000000,10.0985,10.2736,9.9504,10.1562,275755.87051092,0
+PEO.US,D,20151215,000000,10.2215,10.4198,10.2215,10.3723,135972.16872968,0
+PEO.US,D,20151216,000000,10.3263,10.4794,10.3153,10.4317,249399.04177048,0
+PEO.US,D,20151217,000000,10.4081,10.5161,10.2383,10.2383,316022.58374624,0
+PEO.US,D,20151218,000000,10.2166,10.2383,10.127,10.1964,233509.88517356,0
+PEO.US,D,20151221,000000,10.1964,10.2215,10.0452,10.1112,246327.34533193,0
+PEO.US,D,20151222,000000,10.1404,10.4023,10.0936,10.2033,257961.54499453,0
+PEO.US,D,20151223,000000,10.3455,10.6199,10.3455,10.5721,258280.6667646,0
+PEO.US,D,20151224,000000,10.6239,10.6534,10.45,10.5353,97495.884002117,0
+PEO.US,D,20151228,000000,10.3263,10.4158,10.2559,10.3079,253163.96152979,0
+PEO.US,D,20151229,000000,10.3907,10.5353,10.3622,10.3839,303028.2321198,0
+PEO.US,D,20151230,000000,10.2559,10.3907,10.2215,10.2383,307216.25714731,0
+PEO.US,D,20151231,000000,10.2559,10.3907,10.1964,10.3839,260962.72388837,0
+PEO.US,D,20160104,000000,10.3153,10.3153,10.1506,10.2677,169713.02104885,0
+PEO.US,D,20160105,000000,10.297,10.3638,10.2166,10.2449,106779.10043722,0
+PEO.US,D,20160106,000000,10.1506,10.1506,9.87095,9.90545,234712.2690713,0
+PEO.US,D,20160107,000000,9.84086,9.92108,9.65771,9.65771,218157.37904392,0
+PEO.US,D,20160108,000000,9.71876,9.80492,9.54206,9.54206,202584.95379183,0
+PEO.US,D,20160111,000000,9.61765,9.61765,9.22604,9.24945,202090.13576633,0
+PEO.US,D,20160112,000000,9.40001,9.44852,9.09627,9.24945,301272.46477809,0
+PEO.US,D,20160113,000000,9.37239,9.47361,8.98582,9.03186,310645.32215985,0
+PEO.US,D,20160114,000000,9.16829,9.49636,9.03186,9.40001,258596.2028968,0
+PEO.US,D,20160115,000000,9.11985,9.30133,9.00505,9.18076,357871.75849309,0
+PEO.US,D,20160119,000000,9.20842,9.2376,8.87458,8.98082,192514.09223881,0
+PEO.US,D,20160120,000000,8.79173,8.92725,8.36504,8.77502,535861.62694932,0
+PEO.US,D,20160121,000000,8.82771,9.14317,8.66954,9.05117,326132.88731576,0
+PEO.US,D,20160122,000000,9.45517,9.46022,9.24863,9.33809,200490.94127808,0
+PEO.US,D,20160125,000000,9.22179,9.34462,8.9407,8.9407,181083.07872198,0
+PEO.US,D,20160126,000000,8.99839,9.30719,8.99839,9.30133,221341.42546894,0
+PEO.US,D,20160127,000000,9.2846,9.47698,9.18501,9.2602,89930.188104831,0
+PEO.US,D,20160128,000000,9.57155,9.72297,9.42343,9.60174,147192.82482506,0
+PEO.US,D,20160129,000000,9.55723,9.77147,9.50123,9.75221,219001.19915505,0
+PEO.US,D,20160201,000000,9.64094,9.65771,9.45517,9.65771,261015.31324374,0
+PEO.US,D,20160202,000000,9.47361,9.47361,9.27863,9.3899,202534.7548617,0
+PEO.US,D,20160203,000000,9.45517,9.72872,9.23191,9.70793,199832.37912335,0
+PEO.US,D,20160204,000000,9.71205,9.94552,9.70793,9.74051,257827.68118086,0
+PEO.US,D,20160205,000000,9.70793,9.72297,9.47867,9.47867,197506.49536093,0
+PEO.US,D,20160208,000000,9.35572,9.47361,9.21429,9.41678,251637.67501149,0
+PEO.US,D,20160209,000000,9.33809,9.41678,9.0855,9.18501,153589.602778,0
+PEO.US,D,20160210,000000,9.27456,9.37736,9.14317,9.20083,157379.62200241,0
+PEO.US,D,20160211,000000,9.07955,9.24176,8.9817,9.22604,177879.90889499,0
+PEO.US,D,20160212,000000,9.37417,9.47455,9.25604,9.4016,100797.06126409,0
+PEO.US,D,20160216,000000,9.53222,9.57398,9.39664,9.49795,83443.769205216,0
+PEO.US,D,20160217,000000,9.60413,9.93191,9.60413,9.856,177131.70579363,0
+PEO.US,D,20160218,000000,9.98893,9.98893,9.74463,9.79744,120770.2593904,0
+PEO.US,D,20160219,000000,9.7062,9.75125,9.56818,9.75125,113297.79007764,0
+PEO.US,D,20160222,000000,9.88015,9.98069,9.86261,9.92711,136807.62235245,0
+PEO.US,D,20160223,000000,9.856,9.856,9.59925,9.66192,110534.45849556,0
+PEO.US,D,20160224,000000,9.493,9.71205,9.44346,9.69873,84875.633926378,0
+PEO.US,D,20160225,000000,9.69873,9.81,9.53222,9.72211,157581.61293551,0
+PEO.US,D,20160226,000000,9.856,9.92031,9.76898,9.78479,101515.38404992,0
+PEO.US,D,20160229,000000,9.82246,9.92711,9.72211,9.73218,150865.71321247,0
+PEO.US,D,20160301,000000,9.82744,10.0208,9.73965,10.016,200835.16251322,0
+PEO.US,D,20160302,000000,9.94868,10.1973,9.88696,10.1805,147215.53386487,0
+PEO.US,D,20160303,000000,10.1748,10.3538,10.122,10.3095,115719.29084982,0
+PEO.US,D,20160304,000000,10.3973,10.5329,10.2509,10.3689,128892.92436955,0
+PEO.US,D,20160307,000000,10.3036,10.6449,10.3036,10.6351,150723.48291045,0
+PEO.US,D,20160308,000000,10.5629,10.5629,10.2173,10.2283,53378.195698703,0
+PEO.US,D,20160309,000000,10.2928,10.5053,10.2626,10.3866,123147.53729557,0
+PEO.US,D,20160310,000000,10.3219,10.4408,10.261,10.4408,138606.41734858,0
+PEO.US,D,20160311,000000,10.5698,10.7228,10.5698,10.5814,96783.537279403,0
+PEO.US,D,20160314,000000,10.5329,10.7806,10.4467,10.5881,134479.34816479,0
+PEO.US,D,20160315,000000,10.4858,10.5171,10.3714,10.4826,79290.405343752,0
+PEO.US,D,20160316,000000,10.5053,10.6926,10.5053,10.6641,53526.402063832,0
+PEO.US,D,20160317,000000,10.706,10.8658,10.6985,10.7806,171203.45118849,0
+PEO.US,D,20160318,000000,10.8399,10.8758,10.7177,10.7806,181653.19514267,0
+PEO.US,D,20160321,000000,10.7939,10.8298,10.7228,10.7377,139395.2576791,0
+PEO.US,D,20160322,000000,10.6641,10.8122,10.6641,10.7579,61571.378222541,0
+PEO.US,D,20160323,000000,10.706,10.706,10.4593,10.4593,171201.06076325,0
+PEO.US,D,20160324,000000,10.4108,10.5227,10.2976,10.5185,192263.09758819,0
+PEO.US,D,20160328,000000,10.4593,10.5296,10.419,10.4928,65794.064416082,0
+PEO.US,D,20160329,000000,10.3973,10.5571,10.2752,10.5296,142804.00407704,0
+PEO.US,D,20160330,000000,10.594,10.6876,10.5505,10.5998,100744.47190872,0
+PEO.US,D,20160331,000000,10.5629,10.681,10.5629,10.5998,197401.31665019,0
+PEO.US,D,20160401,000000,10.404,10.5329,10.3412,10.5296,146573.70468685,0
+PEO.US,D,20160404,000000,10.4692,10.5629,10.3344,10.3973,114781.04894154,0
+PEO.US,D,20160405,000000,10.2802,10.3271,10.2409,10.2802,259254.76505154,0
+PEO.US,D,20160406,000000,10.3748,10.5296,10.3036,10.5227,139088.08803523,0
+PEO.US,D,20160407,000000,10.4206,10.4751,10.3219,10.4593,91627.390028076,0
+PEO.US,D,20160408,000000,10.594,10.7127,10.594,10.6576,101845.26273359,0
+PEO.US,D,20160411,000000,10.7177,10.7377,10.6049,10.6876,138349.44663483,0
+PEO.US,D,20160412,000000,10.6876,10.9587,10.6701,10.9587,190276.65421043,0
+PEO.US,D,20160413,000000,10.9227,11.034,10.8649,11.0047,171899.06493449,0
+PEO.US,D,20160414,000000,11.1011,11.1011,10.9227,11.034,146394.42279355,0
+PEO.US,D,20160415,000000,10.9763,10.9889,10.8459,10.8876,109284.26609294,0
+PEO.US,D,20160418,000000,10.7127,11.0306,10.6926,10.9696,179014.16567327,0
+PEO.US,D,20160419,000000,11.0642,11.239,11.0531,11.1839,174233.31518527,0
+PEO.US,D,20160420,000000,11.1293,11.3361,11.1225,11.2348,161561.67096678,0
+PEO.US,D,20160421,000000,11.2825,11.3126,11.2064,11.2064,90809.864594628,0
+PEO.US,D,20160422,000000,11.2348,11.3643,11.2348,11.3418,87010.283669276,0
+PEO.US,D,20160425,000000,11.2782,11.3486,11.1528,11.1998,90827.792783958,0
+PEO.US,D,20160426,000000,11.2782,11.4298,11.2782,11.4232,105412.97241027,0
+PEO.US,D,20160427,000000,11.4482,11.6313,11.4482,11.6054,145929.48508359,0
+PEO.US,D,20160428,000000,11.5302,11.6222,11.3987,11.4355,114896.98456587,0
+PEO.US,D,20160429,000000,11.4538,11.5361,11.2945,11.3687,130798.09328903,0
+PEO.US,D,20160502,000000,11.3812,11.408,11.2348,11.3939,200445.52319844,0
+PEO.US,D,20160503,000000,11.2348,11.2591,11.0883,11.1419,111567.12220097,0
+PEO.US,D,20160504,000000,11.1177,11.1714,10.9479,10.9947,142365.36104478,0
+PEO.US,D,20160505,000000,11.147,11.2064,10.9889,11.0459,82529.431549382,0
+PEO.US,D,20160506,000000,10.9461,11.0883,10.9461,11.0106,65502.432536313,0
+PEO.US,D,20160509,000000,10.9647,10.9763,10.748,10.8298,113202.17306787,0
+PEO.US,D,20160510,000000,10.9051,11.0173,10.9051,10.9889,94105.065793492,0
+PEO.US,D,20160511,000000,11.0223,11.1361,10.9403,11.0582,126166.64437875,0
+PEO.US,D,20160512,000000,11.1594,11.2073,11.0223,11.0531,113459.14378161,0
+PEO.US,D,20160513,000000,11.0292,11.1059,10.9403,10.9947,126400.90605266,0
+PEO.US,D,20160516,000000,11.0951,11.1847,11.0759,11.1594,88093.146304812,0
+PEO.US,D,20160517,000000,11.1293,11.2841,11.0759,11.1788,76068.112114828,0
+PEO.US,D,20160518,000000,11.1671,11.1907,10.9763,11.034,103505.41306555,0
+PEO.US,D,20160519,000000,10.9763,11.0708,10.8633,11.0106,71435.467991941,0
+PEO.US,D,20160520,000000,11.0467,11.1528,11.034,11.1361,76469.703555822,0
+PEO.US,D,20160523,000000,11.0883,11.1435,11.0467,11.1234,58227.173306172,0
+PEO.US,D,20160524,000000,11.1788,11.2893,11.1293,11.2314,96938.914920264,0
+PEO.US,D,20160525,000000,11.2841,11.4164,11.2841,11.408,78548.178305487,0
+PEO.US,D,20160526,000000,11.4491,11.4566,11.3537,11.4038,218492.03857807,0
+PEO.US,D,20160527,000000,11.3537,11.3779,11.3118,11.3779,36725.29823632,0
+PEO.US,D,20160531,000000,11.3779,11.4566,11.2674,11.3963,160589.9631051,0
+PEO.US,D,20160601,000000,11.3434,11.4206,11.2416,11.3963,172487.10954452,0
+PEO.US,D,20160602,000000,11.6523,11.7276,11.4325,11.6222,1114595.5306499,0
+PEO.US,D,20160603,000000,11.7218,11.7887,11.6455,11.7519,473444.0381904,0
+PEO.US,D,20160606,000000,11.8288,11.9426,11.7995,11.8756,347566.63526616,0
+PEO.US,D,20160607,000000,11.9183,11.9887,11.8884,11.9828,360517.95923821,0
+PEO.US,D,20160608,000000,12.007,12.177,12.007,12.1377,175085.50178476,0
+PEO.US,D,20160609,000000,12.038,12.1377,12.0246,12.1377,93402.280771754,0
+PEO.US,D,20160610,000000,12.0246,12.0723,11.9007,11.9141,157826.63152302,0
+PEO.US,D,20160613,000000,11.8939,11.9603,11.5904,11.6022,245533.72415093,0
+PEO.US,D,20160614,000000,11.5854,11.6599,11.557,11.598,72615.142849859,0
+PEO.US,D,20160615,000000,11.6222,11.7887,11.6155,11.7579,110077.88727395,0
+PEO.US,D,20160616,000000,11.7042,11.7042,11.557,11.6455,111769.11313409,0
+PEO.US,D,20160617,000000,11.7437,11.8037,11.6691,11.7755,79980.043026648,0
+PEO.US,D,20160620,000000,11.9628,11.9828,11.8456,11.8506,167581.95694381,0
+PEO.US,D,20160621,000000,11.8456,11.9376,11.7686,11.8884,169295.89184377,0
+PEO.US,D,20160622,000000,11.9695,11.9763,11.9067,11.9141,164365.63977801,0
+PEO.US,D,20160623,000000,12.0615,12.0825,11.9376,12.038,355000.85777503,0
+PEO.US,D,20160624,000000,11.8179,11.8506,11.7276,11.7755,226545.38122515,0
+PEO.US,D,20160627,000000,11.71,11.71,11.2548,11.2893,451154.51800264,0
+PEO.US,D,20160628,000000,11.5143,11.5854,11.4206,11.49,135717.58844119,0
+PEO.US,D,20160629,000000,11.6155,11.9183,11.5939,11.8347,261138.42014381,0
+PEO.US,D,20160630,000000,11.8456,11.9376,11.8179,11.9141,363531.09025827,0
+PEO.US,D,20160701,000000,11.9603,12.0186,11.8756,11.9007,170918.99058445,0
+PEO.US,D,20160705,000000,11.8456,11.8756,11.5678,11.6288,273765.84149529,0
+PEO.US,D,20160706,000000,11.5904,11.6523,11.5218,11.5452,159045.74839747,0
+PEO.US,D,20160707,000000,11.6155,11.7947,11.485,11.4975,152450.56514925,0
+PEO.US,D,20160708,000000,11.6288,11.6991,11.5872,11.6589,125463.85935701,0
+PEO.US,D,20160711,000000,11.7276,11.8239,11.664,11.6917,179318.9448919,0
+PEO.US,D,20160712,000000,11.8756,11.9685,11.8581,11.8698,167229.36922033,0
+PEO.US,D,20160713,000000,11.9067,11.9235,11.7579,11.8013,102611.39402429,0
+PEO.US,D,20160714,000000,11.8633,11.9486,11.7887,11.8122,189124.46924282,0
+PEO.US,D,20160715,000000,11.8506,11.9309,11.7947,11.8179,98567.989724055,0
+PEO.US,D,20160718,000000,11.8179,11.8939,11.7887,11.8347,142745.43865858,0
+PEO.US,D,20160719,000000,11.8239,11.8649,11.8063,11.8179,52319.237315607,0
+PEO.US,D,20160720,000000,11.8179,11.8816,11.7335,11.8347,71505.985536638,0
+PEO.US,D,20160721,000000,11.8581,11.9376,11.7755,11.8013,144391.24643908,0
+PEO.US,D,20160722,000000,11.7755,11.8347,11.7519,11.8013,123825.22285225,0
+PEO.US,D,20160725,000000,11.8013,11.8013,11.6414,11.6691,214084.09442813,0
+PEO.US,D,20160726,000000,11.6414,11.7335,11.6087,11.7042,101150.84420021,0
+PEO.US,D,20160727,000000,11.6875,11.8013,11.5653,11.6022,80293.188733614,0
+PEO.US,D,20160728,000000,11.6022,11.6581,11.5143,11.552,143535.47420171,0
+PEO.US,D,20160729,000000,11.4674,11.6414,11.4624,11.6222,104171.14649601,0
+PEO.US,D,20160801,000000,11.5452,11.552,11.2674,11.2674,279876.96363158,0
+PEO.US,D,20160802,000000,11.2968,11.3905,11.1361,11.2416,224429.8548842,0
+PEO.US,D,20160803,000000,11.2548,11.4491,11.2548,11.4265,136728.7383194,0
+PEO.US,D,20160804,000000,11.4491,11.598,11.4265,11.552,233087.975118,0
+PEO.US,D,20160805,000000,11.6155,11.664,11.5628,11.664,118262.70330943,0
+PEO.US,D,20160808,000000,11.7887,11.8122,11.7403,11.7887,83287.196351733,0
+PEO.US,D,20160809,000000,11.8179,11.8239,11.664,11.6991,66247.04999982,0
+PEO.US,D,20160810,000000,11.7763,11.7763,11.6012,11.6213,82460.109217305,0
+PEO.US,D,20160811,000000,11.6414,11.8187,11.6414,11.6991,62209.621762691,0
+PEO.US,D,20160812,000000,11.7276,11.8347,11.7218,11.7403,113117.31297171,0
+PEO.US,D,20160815,000000,11.7953,11.9007,11.7953,11.8514,107802.20244166,0
+PEO.US,D,20160816,000000,11.813,11.9778,11.7953,11.9327,133829.15249842,0
+PEO.US,D,20160817,000000,11.9082,11.9611,11.8765,11.9426,71086.465906314,0
+PEO.US,D,20160818,000000,11.9645,12.0649,11.9645,12.0456,159294.35262284,0
+PEO.US,D,20160819,000000,12.0338,12.0338,11.9645,11.9895,66487.287736845,0
+PEO.US,D,20160822,000000,11.8939,11.9501,11.8464,11.8884,85112.286025534,0
+PEO.US,D,20160823,000000,11.8939,11.9972,11.8939,11.9251,118653.53783683,0
+PEO.US,D,20160824,000000,11.915,11.987,11.8187,11.8765,95192.709279516,0
+PEO.US,D,20160825,000000,11.8765,11.9553,11.8371,11.864,69753.803832781,0
+PEO.US,D,20160826,000000,11.8824,12.0195,11.8464,11.9082,80967.288652423,0
+PEO.US,D,20160829,000000,11.8939,11.9778,11.8939,11.9426,60239.911361629,0
+PEO.US,D,20160830,000000,11.9895,12.022,11.8514,11.8824,145587.65427369,0
+PEO.US,D,20160831,000000,11.8239,11.8296,11.7218,11.7437,124845.93443143,0
+PEO.US,D,20160901,000000,11.7579,11.8063,11.7042,11.8063,102103.42865994,0
+PEO.US,D,20160902,000000,11.9016,11.9501,11.8239,11.8396,92007.467641874,0
+PEO.US,D,20160906,000000,11.8884,12.0456,11.8884,12.0195,119200.9452177,0
+PEO.US,D,20160907,000000,12.0195,12.0748,11.9837,12.0272,138559.80405631,0
+PEO.US,D,20160908,000000,12.0782,12.2463,12.0079,12.2346,121414.47899366,0
+PEO.US,D,20160909,000000,12.1334,12.1334,11.8296,11.8296,120809.70140692,0
+PEO.US,D,20160912,000000,11.7218,11.9486,11.71,11.9251,167831.75638181,0
+PEO.US,D,20160913,000000,11.813,11.813,11.5619,11.5796,131297.692165,0
+PEO.US,D,20160914,000000,11.5386,11.6741,11.4614,11.4707,81200.355113715,0
+PEO.US,D,20160915,000000,11.4482,11.6523,11.4307,11.5854,59666.209303065,0
+PEO.US,D,20160916,000000,11.4614,11.5327,11.4372,11.4707,76420.69983832,0
+PEO.US,D,20160919,000000,11.5143,11.6012,11.5075,11.5143,67106.407875042,0
+PEO.US,D,20160920,000000,11.5083,11.5327,11.4422,11.4422,117712.90550332,0
+PEO.US,D,20160921,000000,11.4707,11.628,11.4707,11.6155,55480.574700808,0
+PEO.US,D,20160922,000000,11.7042,11.7763,11.6455,11.664,88715.852080876,0
+PEO.US,D,20160923,000000,11.6213,11.6741,11.4548,11.5276,150723.48291045,0
+PEO.US,D,20160926,000000,11.4422,11.5678,11.4422,11.4482,74320.711261459,0
+PEO.US,D,20160927,000000,11.4012,11.4147,11.2708,11.3521,152521.08269394,0
+PEO.US,D,20160928,000000,11.3687,11.7579,11.3486,11.7519,151845.78756251,0
+PEO.US,D,20160929,000000,11.7276,11.8514,11.6982,11.7519,101400.6436382,0
+PEO.US,D,20160930,000000,11.8239,11.9319,11.8187,11.864,78176.467180044,0
+PEO.US,D,20161003,000000,11.9501,11.9501,11.802,11.8347,146539.04352081,0
+PEO.US,D,20161004,000000,11.8187,11.8347,11.6824,11.71,105641.25802107,0
+PEO.US,D,20161005,000000,11.8239,11.9201,11.8239,11.8707,151564.91259633,0
+PEO.US,D,20161006,000000,11.9016,11.9501,11.8063,11.8884,156192.77586874,0
+PEO.US,D,20161007,000000,11.8939,11.9251,11.8239,11.8347,105654.40535992,0
+PEO.US,D,20161010,000000,11.9426,12.0505,11.9082,11.9645,177920.54612415,0
+PEO.US,D,20161011,000000,11.9711,11.9711,11.7787,11.8296,88870.034509115,0
+PEO.US,D,20161012,000000,11.7579,11.8187,11.71,11.7627,134657.43484546,0
+PEO.US,D,20161013,000000,11.6523,11.7042,11.5327,11.6414,262784.2279243,0
+PEO.US,D,20161014,000000,11.7218,11.7519,11.5796,11.5854,131841.51390804,0
+PEO.US,D,20161017,000000,11.5619,11.6087,11.4666,11.4841,163148.91332881,0
+PEO.US,D,20161018,000000,11.6087,11.6087,11.5023,11.5854,111338.83659017,0
+PEO.US,D,20161019,000000,11.6347,11.7627,11.6155,11.7042,198424.41865463,0
+PEO.US,D,20161020,000000,11.6589,11.7763,11.5971,11.7763,164137.3541672,0
+PEO.US,D,20161021,000000,11.7763,11.7763,11.6414,11.7403,113745.99481088,0
+PEO.US,D,20161024,000000,11.7042,11.7437,11.6122,11.7149,102669.95944277,0
+PEO.US,D,20161025,000000,11.7627,11.8187,11.6691,11.6691,105049.62777318,0
+PEO.US,D,20161026,000000,11.6155,11.6917,11.557,11.6741,84423.843555259,0
+PEO.US,D,20161027,000000,11.6741,11.7084,11.6155,11.6347,133040.3121679,0
+PEO.US,D,20161028,000000,11.6155,11.7218,11.5443,11.5896,163964.04833701,0
+PEO.US,D,20161031,000000,11.5736,11.5736,11.4147,11.4147,103259.19926542,0
+PEO.US,D,20161101,000000,11.4197,11.4666,11.3126,11.3939,194143.16704262,0
+PEO.US,D,20161102,000000,11.3059,11.3687,11.1989,11.3361,186573.88550746,0
+PEO.US,D,20161103,000000,11.3293,11.3643,11.2348,11.3059,162960.06973452,0
+PEO.US,D,20161104,000000,11.2515,11.3486,11.1955,11.2265,78726.264986165,0
+PEO.US,D,20161107,000000,11.3418,11.4841,11.3243,11.4666,171532.13465954,0
+PEO.US,D,20161108,000000,11.3822,11.5143,11.3763,11.4666,69843.444779432,0
+PEO.US,D,20161109,000000,11.4666,11.6991,11.4147,11.6455,163909.0685564,0
+PEO.US,D,20161110,000000,11.664,11.782,11.6455,11.6917,82529.431549382,0
+PEO.US,D,20161111,000000,11.6347,11.6507,11.4892,11.4892,84809.897232166,0
+PEO.US,D,20161114,000000,11.4892,11.551,11.4548,11.5443,104876.32194299,0
+PEO.US,D,20161115,000000,11.6087,11.8187,11.6087,11.7953,79942.991435365,0
+PEO.US,D,20161116,000000,11.7579,11.864,11.6991,11.7763,155026.24834967,0
+PEO.US,D,20161117,000000,11.8296,11.8939,11.7042,11.7419,140490.07244085,0
+PEO.US,D,20161118,000000,11.8063,11.8539,11.7437,11.813,99190.695500119,0
+PEO.US,D,20161121,000000,11.8884,12.0991,11.8843,12.0983,230526.63446903,0
+PEO.US,D,20161122,000000,12.1352,12.372,12.0898,12.2137,145114.35007539,0
+PEO.US,D,20161123,000000,12.161,12.2539,12.1352,12.2212,95213.027894089,0
+PEO.US,D,20161125,000000,12.1476,12.2346,12.1284,12.1895,58112.432894461,0
+PEO.US,D,20161128,000000,12.1417,12.2137,12.043,12.043,255955.9782148,0
+PEO.US,D,20161129,000000,11.9242,12.0237,11.8362,11.9183,143176.91041511,0
+PEO.US,D,20161130,000000,12.2346,12.5123,12.2346,12.4338,244749.66467089,0
+PEO.US,D,20161201,000000,12.6195,12.6505,12.427,12.4647,191947.561456,0
+PEO.US,D,20161202,000000,12.4137,12.504,12.3024,12.4462,88455.29572928,0
+PEO.US,D,20161205,000000,12.4924,12.576,12.4924,12.5123,92836.945201546,0
+PEO.US,D,20161206,000000,12.4765,12.5351,12.3217,12.4924,141372.13935588,0
+PEO.US,D,20161207,000000,12.4086,12.546,12.3653,12.4823,257816.92426726,0
+PEO.US,D,20161208,000000,12.5073,12.5986,12.4872,12.5526,124928.40410235,0
+PEO.US,D,20161209,000000,12.576,12.662,12.576,12.6446,105148.83042081,0
+PEO.US,D,20161212,000000,12.8361,12.9299,12.7241,12.745,160823.02956638,0
+PEO.US,D,20161213,000000,12.7693,12.9299,12.7577,12.8982,143344.2401822,0
+PEO.US,D,20161214,000000,12.8606,12.9116,12.669,12.6932,158956.10745082,0
+PEO.US,D,20161215,000000,12.6388,12.7693,12.6338,12.7551,73637.049641671,0
+PEO.US,D,20161216,000000,12.7817,12.8896,12.7367,12.8295,140916.7633469,0
+PEO.US,D,20161219,000000,12.8479,12.8479,12.7935,12.8412,230623.44669142,0
+PEO.US,D,20161220,000000,12.9181,12.9181,12.745,12.7577,139188.48589548,0
+PEO.US,D,20161221,000000,12.7367,12.812,12.7367,12.7577,53800.105754272,0
+PEO.US,D,20161222,000000,12.7817,12.812,12.7266,12.7627,128695.71428691,0
+PEO.US,D,20161223,000000,12.7577,12.7817,12.6881,12.7241,107234.47644621,0
+PEO.US,D,20161227,000000,12.662,12.8177,12.662,12.7627,111317.32276297,0
+PEO.US,D,20161228,000000,12.7501,12.7693,12.606,12.612,155654.93018883,0
+PEO.US,D,20161229,000000,12.5123,12.6564,12.5123,12.5703,160655.69979929,0
+PEO.US,D,20161230,000000,12.4872,12.6321,12.4872,12.5259,190316.09622694,0
+PEO.US,D,20170103,000000,12.6195,12.7752,12.5919,12.669,200046.32218269,0
+PEO.US,D,20170104,000000,12.6821,12.7577,12.669,12.7501,136231.52986864,0
+PEO.US,D,20170105,000000,12.7307,12.7935,12.6932,12.7342,152781.63904554,0
+PEO.US,D,20170106,000000,12.7175,12.7935,12.6932,12.7577,125077.8056801,0
+PEO.US,D,20170109,000000,12.7241,12.7241,12.5986,12.662,216419.53989152,0
+PEO.US,D,20170110,000000,12.6564,12.662,12.576,12.5885,165724.59652923,0
+PEO.US,D,20170111,000000,12.6261,12.662,12.576,12.6446,128138.74520505,0
+PEO.US,D,20170112,000000,12.6999,12.6999,12.5828,12.6446,80901.551958213,0
+PEO.US,D,20170113,000000,12.6195,12.6564,12.5703,12.5885,80369.682341422,0
+PEO.US,D,20170117,000000,12.5919,12.6873,12.5627,12.5885,121952.32467356,0
+PEO.US,D,20170118,000000,12.5375,12.6505,12.5325,12.6261,162063.66026802,0
+PEO.US,D,20170119,000000,12.6321,12.662,12.5375,12.5828,117428.44489929,0
+PEO.US,D,20170120,000000,12.6195,12.662,12.5885,12.6261,84634.200976731,0
+PEO.US,D,20170123,000000,12.6195,12.6195,12.4647,12.5191,203181.36489021,0
+PEO.US,D,20170124,000000,12.5919,12.6847,12.5619,12.6821,138796.45615547,0
+PEO.US,D,20170125,000000,12.6821,12.7935,12.6821,12.7752,131799.68146627,0
+PEO.US,D,20170126,000000,12.8177,12.8529,12.7577,12.7817,198907.28455392,0
+PEO.US,D,20170127,000000,12.6821,12.7241,12.6312,12.6821,145319.92664637,0
+PEO.US,D,20170130,000000,12.6505,12.6505,12.4815,12.5007,78288.817166512,0
+PEO.US,D,20170131,000000,12.5375,12.5375,12.4597,12.4872,64720.763481522,0
+PEO.US,D,20170201,000000,12.5703,12.5703,12.4086,12.4462,105269.54689563,0
+PEO.US,D,20170202,000000,12.4587,12.5325,12.3803,12.4872,174162.79764058,0
+PEO.US,D,20170203,000000,12.5325,12.6388,12.5073,12.5986,139796.84912008,0
+PEO.US,D,20170206,000000,12.606,12.606,12.5048,12.5325,80995.973755351,0
+PEO.US,D,20170207,000000,12.5191,12.5299,12.3893,12.4086,118554.33518921,0
+PEO.US,D,20170208,000000,12.3384,12.4338,12.2774,12.372,82521.065061029,0
+PEO.US,D,20170209,000000,12.4203,12.5016,12.4203,12.4522,144465.34962162,0
+PEO.US,D,20170210,000000,12.5325,12.6211,12.5016,12.5469,97218.594673812,0
+PEO.US,D,20170213,000000,12.5535,12.6329,12.5266,12.576,252036.87602725,0
+PEO.US,D,20170214,000000,12.5893,12.6077,12.4823,12.576,170109.83163935,0
+PEO.US,D,20170215,000000,12.5385,12.6329,12.5385,12.5636,140272.54374364,0
+PEO.US,D,20170216,000000,12.5325,12.6397,12.4587,12.4587,79756.538266332,0
+PEO.US,D,20170217,000000,12.427,12.427,12.3502,12.3653,62790.495096984,0
+PEO.US,D,20170221,000000,12.4338,12.4715,12.4086,12.4203,158319.05912328,0
+PEO.US,D,20170222,000000,12.3384,12.3777,12.2832,12.2832,131920.39794109,0
+PEO.US,D,20170223,000000,12.4019,12.4019,12.2581,12.2647,127002.09800152,0
+PEO.US,D,20170224,000000,12.2129,12.2455,12.059,12.1712,198076.61178163,0
+PEO.US,D,20170227,000000,12.1887,12.3384,12.167,12.2724,133213.61799808,0
+PEO.US,D,20170228,000000,12.2194,12.3217,12.1971,12.2532,250873.93414604,0
+PEO.US,D,20170301,000000,12.3576,12.5132,12.3484,12.4715,163716.63932425,0
+PEO.US,D,20170302,000000,12.4203,12.4872,12.3828,12.4019,134194.88756074,0
+PEO.US,D,20170303,000000,12.4203,12.4387,12.3268,12.3525,136525.55217367,0
+PEO.US,D,20170306,000000,12.315,12.3653,12.2388,12.3324,146992.02910456,0
+PEO.US,D,20170307,000000,12.3653,12.3653,12.2455,12.2724,84480.018548493,0
+PEO.US,D,20170308,000000,12.2346,12.2532,12.0154,12.0347,272808.47618506,0
+PEO.US,D,20170309,000000,11.9099,12.0347,11.8096,12.0089,406421.2951989,0
+PEO.US,D,20170310,000000,12.059,12.089,11.9227,11.9771,221028.27976197,0
+PEO.US,D,20170313,000000,11.9227,12.0347,11.9227,11.9895,139702.42732296,0
+PEO.US,D,20170314,000000,11.9099,11.935,11.798,11.8774,216700.4148577,0
+PEO.US,D,20170315,000000,11.941,12.12,11.9167,12.0816,159752.11905707,0
+PEO.US,D,20170316,000000,12.1076,12.1141,12.0089,12.0472,150853.76108625,0
+PEO.US,D,20170317,000000,12.064,12.1141,12.0472,12.0531,178848.03111882,0
+PEO.US,D,20170320,000000,12.0213,12.0347,11.9469,12.0289,128310.85582261,0
+PEO.US,D,20170321,000000,12.0089,12.0472,11.9025,11.9025,254152.40236819,0
+PEO.US,D,20170322,000000,11.8581,11.9025,11.823,11.8958,182370.32271587,0
+PEO.US,D,20170323,000000,11.8263,11.9685,11.8263,11.8707,168661.23394149,0
+PEO.US,D,20170324,000000,11.8833,11.9227,11.8164,11.8449,184342.42354219,0
+PEO.US,D,20170327,000000,11.7905,11.8339,11.7075,11.8339,154206.33249095,0
+PEO.US,D,20170328,000000,11.8389,12.0089,11.8164,11.9895,84159.701565797,0
+PEO.US,D,20170329,000000,11.9837,12.1141,11.935,12.089,132385.33565104,0
+PEO.US,D,20170330,000000,12.1267,12.1961,12.1017,12.1334,136143.08413463,0
+PEO.US,D,20170331,000000,12.1141,12.161,12.064,12.12,146823.50412485,0
+PEO.US,D,20170403,000000,12.166,12.166,11.935,12.0816,228715.8873467,0
+PEO.US,D,20170404,000000,12.0816,12.1829,11.9972,12.166,218323.51359837,0
+PEO.US,D,20170405,000000,12.2532,12.3324,12.1267,12.1334,313020.20963977,0
+PEO.US,D,20170406,000000,12.1712,12.315,12.1402,12.2129,359798.44123976,0
+PEO.US,D,20170407,000000,12.1961,12.3324,12.1887,12.2724,173959.61149484,0
+PEO.US,D,20170410,000000,12.29,12.3525,12.2505,12.3268,63567.383301288,0
+PEO.US,D,20170411,000000,12.3268,12.3525,12.2388,12.3268,132992.50366302,0
+PEO.US,D,20170412,000000,12.3452,12.3893,12.315,12.3576,136303.24262598,0
+PEO.US,D,20170413,000000,12.3452,12.3576,12.2012,12.2346,227956.92733174,0
+PEO.US,D,20170417,000000,12.1961,12.2581,12.166,12.1829,210349.05498436,0
+PEO.US,D,20170418,000000,12.161,12.2194,12.0957,12.1076,112750.38269675,0
+PEO.US,D,20170419,000000,12.1267,12.1402,11.9972,12.0154,189122.07881757,0
+PEO.US,D,20170420,000000,12.0405,12.0816,11.9535,12.0028,202619.61495786,0
+PEO.US,D,20170421,000000,11.9628,12.0028,11.9586,11.9972,131822.39050607,0
+PEO.US,D,20170424,000000,12.0405,12.0957,11.9972,12.0531,89013.460023755,0
+PEO.US,D,20170425,000000,12.0714,12.1402,12.0714,12.1402,78507.541076339,0
+PEO.US,D,20170426,000000,12.089,12.207,12.089,12.161,101919.36591616,0
+PEO.US,D,20170427,000000,12.161,12.161,12.0482,12.0957,194792.16749636,0
+PEO.US,D,20170428,000000,12.161,12.161,12.0764,12.1076,133495.68817687,0
+PEO.US,D,20170501,000000,12.089,12.1417,12.0782,12.1076,101567.97340529,0
+PEO.US,D,20170502,000000,12.1141,12.12,12.0213,12.0764,125135.17588598,0
+PEO.US,D,20170503,000000,12.059,12.166,12.0472,12.1076,142376.11795837,0
+PEO.US,D,20170504,000000,12.0531,12.059,11.8833,11.9227,317124.56978373,0
+PEO.US,D,20170505,000000,11.8958,12.0028,11.864,11.9837,138217.97324642,0
+PEO.US,D,20170508,000000,11.9837,12.064,11.9837,12.0347,89627.799311465,0
+PEO.US,D,20170509,000000,12.0028,12.0154,11.9384,11.9837,110791.42920929,0
+PEO.US,D,20170510,000000,12.0347,12.1108,12.0289,12.0597,69869.739457116,0
+PEO.US,D,20170511,000000,12.1076,12.1076,12.0213,12.0347,78790.806467753,0
+PEO.US,D,20170512,000000,12.0289,12.0505,11.9685,11.9685,58548.685501491,0
+PEO.US,D,20170515,000000,12.1024,12.1409,12.0213,12.0405,71685.267429939,0
+PEO.US,D,20170516,000000,12.0482,12.0825,11.9535,11.9771,80219.085551048,0
+PEO.US,D,20170517,000000,11.9099,12.0028,11.8572,11.8949,83372.056447895,0
+PEO.US,D,20170518,000000,11.8439,11.941,11.823,11.9099,96448.877745242,0
+PEO.US,D,20170519,000000,11.9771,12.0714,11.935,12.0482,107851.20615916,0
+PEO.US,D,20170522,000000,12.089,12.1076,12.0186,12.0649,91469.621961973,0
+PEO.US,D,20170523,000000,12.0825,12.1024,12.0213,12.089,135501.2549566,0
+PEO.US,D,20170524,000000,12.1024,12.1276,12.0482,12.0774,61902.452118835,0
+PEO.US,D,20170525,000000,12.0405,12.1208,11.9217,11.935,109499.40436491,0
+PEO.US,D,20170526,000000,11.9167,11.9828,11.8572,11.9284,121997.7427532,0
+PEO.US,D,20170530,000000,11.8439,11.8824,11.7963,11.7963,48686.986157336,0
+PEO.US,D,20170531,000000,11.751,11.8029,11.7134,11.7694,56760.647418975,0
+PEO.US,D,20170601,000000,11.7694,11.8949,11.7686,11.8155,97022.579803804,0
+PEO.US,D,20170602,000000,11.7828,11.8155,11.7193,11.751,89196.327554921,0
+PEO.US,D,20170605,000000,11.7394,11.751,11.7009,11.751,71422.320653097,0
+PEO.US,D,20170606,000000,11.7394,11.8263,11.6885,11.823,114518.1021647,0
+PEO.US,D,20170607,000000,11.7963,11.8213,11.664,11.6833,101573.9494684,0
+PEO.US,D,20170608,000000,11.6523,11.7058,11.6404,11.6885,73299.999682267,0
+PEO.US,D,20170609,000000,11.7058,11.8884,11.7058,11.8572,76548.587588874,0
+PEO.US,D,20170612,000000,11.9469,12.0012,11.9284,11.9628,105485.88038021,0
+PEO.US,D,20170613,000000,11.9895,12.0739,11.9284,12.0531,118049.95546272,0
+PEO.US,D,20170614,000000,12.0289,12.0289,11.7963,11.8949,114360.33409859,0
+PEO.US,D,20170615,000000,11.8263,11.8765,11.67,11.6885,226765.30034759,0
+PEO.US,D,20170616,000000,11.7579,11.8498,11.7058,11.838,109810.15964663,0
+PEO.US,D,20170619,000000,11.8572,11.8765,11.7579,11.7771,78260.132063584,0
+PEO.US,D,20170620,000000,11.7258,11.7258,11.5687,11.6949,226853.74608162,0
+PEO.US,D,20170621,000000,11.6949,11.7258,11.5872,11.6833,201149.5034328,0
+PEO.US,D,20170622,000000,11.6833,11.7058,11.552,11.6338,211644.66546661,0
+PEO.US,D,20170623,000000,11.6207,11.6724,11.5636,11.6264,87647.331996804,0
+PEO.US,D,20170626,000000,11.6404,11.6949,11.6207,11.6207,66000.836199687,0
+PEO.US,D,20170627,000000,11.6523,11.7243,11.6338,11.6455,85211.488673161,0
+PEO.US,D,20170628,000000,11.67,11.7394,11.6523,11.6949,44122.469153903,0
+PEO.US,D,20170629,000000,11.7579,11.7963,11.6716,11.6949,81446.568913847,0
+PEO.US,D,20170630,000000,11.7394,11.751,11.7159,11.7318,70155.395273773,0
+PEO.US,D,20170703,000000,11.7579,11.9217,11.7258,11.9099,59846.686408988,0
+PEO.US,D,20170705,000000,11.838,11.8572,11.6833,11.6885,91695.517147533,0
+PEO.US,D,20170706,000000,11.7134,11.7394,11.6139,11.6264,64868.969846651,0
+PEO.US,D,20170707,000000,11.6139,11.6139,11.4741,11.552,169679.55509543,0
+PEO.US,D,20170710,000000,11.5452,11.6139,11.5452,11.5763,37173.502969571,0
+PEO.US,D,20170711,000000,11.5939,11.6833,11.5939,11.6833,45936.801914105,0
+PEO.US,D,20170712,000000,11.7258,11.7729,11.7058,11.7394,48211.291533779,0
+PEO.US,D,20170713,000000,11.7579,11.7579,11.6949,11.7394,38742.817142262,0
+PEO.US,D,20170714,000000,11.7193,11.7771,11.7193,11.7771,53164.252639363,0
+PEO.US,D,20170717,000000,11.7437,11.823,11.7437,11.8155,55548.701820262,0
+PEO.US,D,20170718,000000,11.8824,11.8824,11.7485,11.7963,65951.832482185,0
+PEO.US,D,20170719,000000,11.7963,11.9469,11.7694,11.941,98564.404086189,0
+PEO.US,D,20170720,000000,11.9895,12.0089,11.9099,11.9284,85761.286479282,0
+PEO.US,D,20170721,000000,11.8698,11.8884,11.7437,11.7694,76441.018452894,0
+PEO.US,D,20170724,000000,11.7627,11.7694,11.7318,11.7579,46626.439597001,0
+PEO.US,D,20170725,000000,11.8263,11.9486,11.8263,11.8765,84708.304159296,0
+PEO.US,D,20170726,000000,11.9284,11.9903,11.8884,11.9217,96828.95535904,0
+PEO.US,D,20170727,000000,11.8949,11.9837,11.8824,11.9628,90288.751891432,0
+PEO.US,D,20170728,000000,11.941,12.0597,11.935,12.0154,65705.618682054,0
+PEO.US,D,20170731,000000,11.9895,12.064,11.9685,11.9895,44216.890951042,0
+PEO.US,D,20170801,000000,11.9586,12.0531,11.9426,11.9685,64694.468803838,0
+PEO.US,D,20170802,000000,11.9099,11.9778,11.8765,11.9167,100506.62459695,0
+PEO.US,D,20170803,000000,11.9628,11.9628,11.7771,11.823,93613.833405849,0
+PEO.US,D,20170804,000000,11.823,11.8698,11.7771,11.8263,67279.713705231,0
+PEO.US,D,20170807,000000,11.7896,11.8498,11.7193,11.7318,91192.332633668,0
+PEO.US,D,20170808,000000,11.7058,11.7828,11.67,11.7627,78662.918717199,0
+PEO.US,D,20170809,000000,11.8029,11.8029,11.6824,11.7193,63928.337513132,0
+PEO.US,D,20170810,000000,11.7318,11.7318,11.5184,11.5184,94506.657234485,0
+PEO.US,D,20170811,000000,11.5058,11.5117,11.2901,11.4415,248061.59884646,0
+PEO.US,D,20170814,000000,11.4482,11.5311,11.3653,11.4298,80664.899859056,0
+PEO.US,D,20170815,000000,11.3921,11.4114,11.3285,11.3595,82807.91609031,0
+PEO.US,D,20170816,000000,11.3653,11.4156,11.3102,11.3159,67986.084364837,0
+PEO.US,D,20170817,000000,11.2474,11.3418,11.1955,11.203,97014.21331545,0
+PEO.US,D,20170818,000000,11.1907,11.3084,11.1714,11.2533,69558.984175394,0
+PEO.US,D,20170821,000000,11.2533,11.2533,11.1662,11.1855,60094.095421744,0
+PEO.US,D,20170822,000000,11.2096,11.3143,11.1907,11.2975,64283.315661869,0
+PEO.US,D,20170823,000000,11.28,11.4548,11.2734,11.3788,93980.763680804,0
+PEO.US,D,20170824,000000,11.3595,11.3979,11.3225,11.3788,68313.572623265,0
+PEO.US,D,20170825,000000,11.3595,11.4799,11.3595,11.3979,46417.277388151,0
+PEO.US,D,20170828,000000,11.3595,11.4338,11.2975,11.3361,42403.753403462,0
+PEO.US,D,20170829,000000,11.2734,11.3285,11.2348,11.2975,57561.439875717,0
+PEO.US,D,20170830,000000,11.2474,11.3528,10.6593,11.3285,59815.610880815,0
+PEO.US,D,20170831,000000,11.3653,11.4482,11.3653,11.4355,53647.118538654,0
+PEO.US,D,20170901,000000,11.3979,11.5813,11.3979,11.5435,86498.732667057,0
+PEO.US,D,20170905,000000,11.5996,11.6054,11.5143,11.5619,64872.555484515,0
+PEO.US,D,20170906,000000,11.5862,11.6691,11.5687,11.664,207216.40270209,0
+PEO.US,D,20170907,000000,11.664,11.6824,11.6338,11.664,60477.758673408,0
+PEO.US,D,20170908,000000,11.6255,11.6515,11.5117,11.5311,91382.371440567,0
+PEO.US,D,20170911,000000,11.5619,11.6581,11.5596,11.6398,40657.547762713,0
+PEO.US,D,20170912,000000,11.6691,11.7369,11.6691,11.7134,38219.314013824,0
+PEO.US,D,20170913,000000,11.7,11.8389,11.7,11.8155,99898.261372345,0
+PEO.US,D,20170914,000000,11.8263,12.0228,11.8263,11.9846,294919.90969213,0
+PEO.US,D,20170915,000000,11.9979,12.0162,11.9394,11.9911,143895.23320094,0
+PEO.US,D,20170918,000000,11.9846,12.0297,11.9636,12.0297,74178.480959441,0
+PEO.US,D,20170919,000000,12.0162,12.0782,12.0162,12.0615,52987.361171308,0
+PEO.US,D,20170920,000000,12.0782,12.1494,12.0739,12.1041,71925.505166963,0
+PEO.US,D,20170921,000000,12.0782,12.1367,12.0782,12.0983,79793.589857615,0
+PEO.US,D,20170922,000000,12.085,12.2237,12.085,12.2111,82717.079931036,0
+PEO.US,D,20170925,000000,12.2505,12.4003,12.2354,12.326,70011.969759132,0
+PEO.US,D,20170926,000000,12.2941,12.3811,12.2873,12.3443,54345.122709903,0
+PEO.US,D,20170927,000000,12.3576,12.3576,12.2873,12.3576,99690.294376117,0
+PEO.US,D,20170928,000000,12.3576,12.4396,12.3509,12.3811,52430.392089454,0
+PEO.US,D,20170929,000000,12.3509,12.417,12.3509,12.3945,34767.539961477,0
+PEO.US,D,20171002,000000,12.3309,12.3945,12.3242,12.3711,199124.81325112,0
+PEO.US,D,20171003,000000,12.3811,12.5073,12.3811,12.4872,137824.74829377,0
+PEO.US,D,20171004,000000,12.4587,12.4872,12.3945,12.4137,98336.118475386,0
+PEO.US,D,20171005,000000,12.3945,12.4872,12.3945,12.4396,67860.587039526,0
+PEO.US,D,20171006,000000,12.3509,12.3877,12.3067,12.3443,108046.02581655,0
+PEO.US,D,20171009,000000,12.3762,12.427,12.3762,12.3877,61229.547412647,0
+PEO.US,D,20171010,000000,12.4647,12.4823,12.4203,12.4396,75735.843005912,0
+PEO.US,D,20171011,000000,12.4077,12.4715,12.3887,12.4003,72362.952986616,0
+PEO.US,D,20171012,000000,12.3811,12.4003,12.32,12.3762,50182.197147464,0
+PEO.US,D,20171013,000000,12.4203,12.4587,12.3443,12.3443,38164.334233212,0
+PEO.US,D,20171016,000000,12.3762,12.427,12.3762,12.427,39079.867101667,0
+PEO.US,D,20171017,000000,12.3945,12.4077,12.3132,12.3576,46683.809802858,0
+PEO.US,D,20171018,000000,12.3762,12.427,12.2815,12.2873,65392.472975088,0
+PEO.US,D,20171019,000000,12.2624,12.2924,12.2312,12.2422,82536.602825114,0
+PEO.US,D,20171020,000000,12.2364,12.2505,12.1986,12.2045,134180.54500929,0
+PEO.US,D,20171023,000000,12.187,12.2505,12.1736,12.1795,150430.65581806,0
+PEO.US,D,20171024,000000,12.2045,12.269,12.187,12.2422,196590.96249247,0
+PEO.US,D,20171025,000000,12.1928,12.2111,12.1435,12.1679,136572.16546591,0
+PEO.US,D,20171026,000000,12.1795,12.2045,12.1576,12.187,34509.374035125,0
+PEO.US,D,20171027,000000,12.1494,12.2941,12.1167,12.2162,122111.28795229,0
+PEO.US,D,20171030,000000,12.248,12.326,12.248,12.3006,61705.242036204,0
+PEO.US,D,20171031,000000,12.2815,12.3762,12.2815,12.3132,198830.79094611,0
+PEO.US,D,20171101,000000,12.3811,12.5108,12.3811,12.4823,145186.06283271,0
+PEO.US,D,20171102,000000,12.4823,12.4933,12.427,12.427,114165.51444121,0
+PEO.US,D,20171103,000000,12.4462,12.5073,12.4462,12.4715,63676.147649889,0
+PEO.US,D,20171106,000000,12.4823,12.6531,12.4823,12.6094,255805.38142443,0
+PEO.US,D,20171107,000000,12.6471,12.6731,12.5644,12.6153,145169.32985599,0
+PEO.US,D,20171108,000000,12.591,12.6346,12.5274,12.5843,86195.148661068,0
+PEO.US,D,20171109,000000,12.5595,12.6295,12.5016,12.6153,107301.40835304,0
+PEO.US,D,20171110,000000,12.622,12.6411,12.4773,12.5644,66163.38511628,0
+PEO.US,D,20171113,000000,12.54,12.5744,12.4587,12.4715,95146.095987257,0
+PEO.US,D,20171114,000000,12.4338,12.4587,12.326,12.326,100776.74264952,0
+PEO.US,D,20171115,000000,12.2364,12.2698,12.1486,12.187,150361.33348597,0
+PEO.US,D,20171116,000000,12.1679,12.1679,12.085,12.1367,140392.06500585,0
+PEO.US,D,20171117,000000,12.1367,12.217,12.1099,12.1986,66906.807367167,0
+PEO.US,D,20171120,000000,12.1795,12.2724,12.1736,12.2505,125908.4784524,0
+PEO.US,D,20171121,000000,12.2707,12.3165,12.2364,12.263,99318.583250674,0
+PEO.US,D,20171122,000000,12.3165,12.3576,12.2965,12.3234,80724.660490156,0
+PEO.US,D,20171124,000000,12.3703,12.3945,12.3417,12.3728,21232.952229902,0
+PEO.US,D,20171127,000000,12.3619,12.3703,12.2304,12.2304,67034.695117721,0
+PEO.US,D,20171128,000000,12.2229,12.3033,12.2229,12.3033,79901.158993596,0
+PEO.US,D,20171129,000000,12.2707,12.3628,12.2573,12.31,92381.569192562,0
+PEO.US,D,20171130,000000,12.3341,12.5484,12.3341,12.5484,106808.98075277,0
+PEO.US,D,20171201,000000,12.5543,12.6505,12.4856,12.5484,114291.01176652,0
+PEO.US,D,20171204,000000,12.586,12.7058,12.5586,12.5669,96485.929336524,0
+PEO.US,D,20171205,000000,12.5191,12.612,12.4831,12.4997,38882.657019036,0
+PEO.US,D,20171206,000000,12.4548,12.4856,12.31,12.3277,89467.640820116,0
+PEO.US,D,20171207,000000,12.3033,12.3945,12.3033,12.356,85636.984366594,0
+PEO.US,D,20171208,000000,12.3877,12.4489,12.356,12.4364,62151.056344212,0
+PEO.US,D,20171211,000000,12.4412,12.5735,12.4412,12.5191,103669.15719477,0
+PEO.US,D,20171212,000000,12.561,12.591,12.5367,12.5735,163085.56705983,0
+PEO.US,D,20171213,000000,12.5735,12.5735,12.4924,12.5619,147624.2965816,0
+PEO.US,D,20171214,000000,12.5669,12.606,12.5123,12.5191,194874.63716728,0
+PEO.US,D,20171215,000000,12.586,12.606,12.5007,12.5986,167755.26277401,0
+PEO.US,D,20171218,000000,12.5986,12.6981,12.586,12.6329,144483.27781096,0
+PEO.US,D,20171219,000000,12.6981,12.6981,12.6329,12.6397,89699.512068785,0
+PEO.US,D,20171220,000000,12.6981,12.78,12.6522,12.7467,440774.09638053,0
+PEO.US,D,20171221,000000,12.7324,13.0086,12.725,13.0086,253760.37262818,0
+PEO.US,D,20171222,000000,13.0086,13.1215,12.9843,13.063,158258.10327956,0
+PEO.US,D,20171226,000000,13.0756,13.1559,13.016,13.1559,196343.55347973,0
+PEO.US,D,20171227,000000,13.1484,13.1559,13.063,13.0821,176956.0095382,0
+PEO.US,D,20171228,000000,13.0362,13.1283,13.0362,13.0821,117056.73377383,0
+PEO.US,D,20171229,000000,13.0756,13.1484,13.0705,13.1081,108647.21776542,0
+PEO.US,D,20180102,000000,13.1149,13.3098,13.1149,13.288,108316.14386912,0
+PEO.US,D,20180103,000000,13.288,13.5583,13.288,13.5525,208234.72385604,0
+PEO.US,D,20180104,000000,13.5984,13.6236,13.4846,13.6236,94954.861967736,0
+PEO.US,D,20180105,000000,13.5775,13.6033,13.4654,13.4846,151264.91422821,0
+PEO.US,D,20180108,000000,13.5256,13.5984,13.4788,13.5918,177602.6195667,0
+PEO.US,D,20180109,000000,13.5775,13.6963,13.5775,13.637,108613.751812,0
+PEO.US,D,20180110,000000,13.6695,13.6695,13.5775,13.6436,101638.49094999,0
+PEO.US,D,20180111,000000,13.6963,13.9749,13.6301,13.9682,263979.4405463,0
+PEO.US,D,20180112,000000,13.9405,14.0394,13.9405,14.0201,171344.48627788,0
+PEO.US,D,20180116,000000,14.067,14.067,13.9355,13.9405,208944.68015351,0
+PEO.US,D,20180117,000000,13.8814,14.0201,13.8772,13.9941,165573.99973885,0
+PEO.US,D,20180118,000000,13.9289,13.9782,13.8814,13.9021,122522.44109426,0
+PEO.US,D,20180119,000000,13.8753,13.8814,13.79,13.8486,151940.20935964,0
+PEO.US,D,20180122,000000,13.8753,14.047,13.8753,14.0394,109112.15547538,0
+PEO.US,D,20180123,000000,14.0527,14.1206,14.0201,14.1206,108597.01883529,0
+PEO.US,D,20180124,000000,14.1206,14.1656,14.047,14.1206,240415.82370349,0
+PEO.US,D,20180125,000000,14.1916,14.1916,14.0201,14.031,144015.94967577,0
+PEO.US,D,20180126,000000,14.0862,14.138,14.0268,14.0862,392481.53038845,0
+PEO.US,D,20180129,000000,14.0394,14.0394,13.795,13.8092,146115.93825263,0
+PEO.US,D,20180130,000000,13.7515,13.7681,13.4337,13.4711,159831.00309012,0
+PEO.US,D,20180131,000000,13.5114,13.5775,13.4663,13.5316,98460.420588075,0
+PEO.US,D,20180201,000000,13.5457,13.6033,13.4914,13.5573,88684.776552703,0
+PEO.US,D,20180202,000000,13.3867,13.3867,13.1149,13.1149,166766.82193562,0
+PEO.US,D,20180205,000000,13.016,13.0688,12.4807,12.4807,184493.02033255,0
+PEO.US,D,20180206,000000,12.2304,12.6914,11.9987,12.6462,295480.46441185,0
+PEO.US,D,20180207,000000,12.6663,12.837,12.5893,12.5986,156998.34917597,0
+PEO.US,D,20180208,000000,12.612,12.6269,12.1971,12.1971,142951.01522955,0
+PEO.US,D,20180209,000000,12.3234,12.3285,11.4114,11.9854,702394.18721101,0
+PEO.US,D,20180212,000000,12.0389,12.356,12.0389,12.2824,297595.9907528,0
+PEO.US,D,20180213,000000,12.2824,12.2824,12.2102,12.2364,130850.68264438,0
+PEO.US,D,20180214,000000,12.1383,12.4287,12.1342,12.3877,344130.39897791,0
+PEO.US,D,20180215,000000,12.4145,12.4145,12.2522,12.3703,127842.3324748,0
+PEO.US,D,20180216,000000,12.289,12.4815,12.289,12.3619,125368.24234725,0
+PEO.US,D,20180220,000000,12.3156,12.4287,12.3156,12.3156,189071.87988746,0
+PEO.US,D,20180221,000000,12.3285,12.4027,12.2219,12.2219,117617.28849356,0
+PEO.US,D,20180222,000000,12.2624,12.4287,12.2414,12.3024,146487.64937807,0
+PEO.US,D,20180223,000000,12.3619,12.5007,12.3285,12.4863,163441.7404212,0
+PEO.US,D,20180226,000000,12.5343,12.5876,12.4924,12.5551,168063.62763048,0
+PEO.US,D,20180227,000000,12.582,12.6672,12.4086,12.4086,138936.29603224,0
+PEO.US,D,20180228,000000,12.4749,12.5073,12.1695,12.182,137420.76642753,0
+PEO.US,D,20180301,000000,12.1585,12.2296,12.038,12.0573,237890.33943321,0
+PEO.US,D,20180302,000000,12.0237,12.1193,11.9117,12.1024,149633.44899918,0
+PEO.US,D,20180305,000000,12.038,12.2497,12.038,12.2088,167319.01016698,0
+PEO.US,D,20180306,000000,12.2564,12.2798,12.1853,12.2414,141179.71012374,0
+PEO.US,D,20180307,000000,12.1217,12.2296,12.073,12.1435,194908.1031207,0
+PEO.US,D,20180308,000000,12.1585,12.1953,12.0633,12.0965,81229.040216642,0
+PEO.US,D,20180309,000000,12.182,12.3753,12.182,12.3417,101363.59204692,0
+PEO.US,D,20180312,000000,12.3417,12.4428,12.3285,12.3619,177809.3913503,0
+PEO.US,D,20180313,000000,12.3753,12.4455,12.2338,12.2698,67510.389741279,0
+PEO.US,D,20180314,000000,12.2956,12.3341,12.1695,12.1752,82468.475705661,0
+PEO.US,D,20180315,000000,12.1961,12.2364,12.0162,12.0573,144490.4490867,0
+PEO.US,D,20180316,000000,12.0237,12.2144,12.0237,12.1961,71173.716427722,0
+PEO.US,D,20180319,000000,12.1752,12.1752,11.9384,11.9628,70715.949993494,0
+PEO.US,D,20180320,000000,12.0162,12.0882,12.0162,12.0438,106474.32121861,0
+PEO.US,D,20180321,000000,12.0633,12.3869,12.0633,12.3341,158087.18787462,0
+PEO.US,D,20180322,000000,12.2012,12.2522,12.1024,12.1158,76481.655682042,0
+PEO.US,D,20180323,000000,12.1502,12.2564,11.9837,11.9895,156667.27527968,0
+PEO.US,D,20180326,000000,12.1367,12.182,11.9763,12.182,207571.38085084,0
+PEO.US,D,20180327,000000,12.2012,12.2624,11.9996,12.0633,206539.91235804,0
+PEO.US,D,20180328,000000,12.0237,12.085,11.8633,11.8892,198888.16115197,0
+PEO.US,D,20180329,000000,11.9033,12.2012,11.9033,12.0965,61898.86648097,0
+PEO.US,D,20180402,000000,12.0104,12.089,11.7377,11.8633,191530.4322509,0
+PEO.US,D,20180403,000000,11.8833,12.089,11.8037,12.0505,96121.389486812,0
+PEO.US,D,20180404,000000,11.8833,12.089,11.8179,12.0816,83314.686242039,0
+PEO.US,D,20180405,000000,12.0764,12.3242,12.0764,12.2956,106262.76858452,0
+PEO.US,D,20180406,000000,12.1887,12.3225,11.9436,12.0633,109491.03787655,0
+PEO.US,D,20180409,000000,12.1024,12.2698,12.0965,12.1292,104993.45277995,0
+PEO.US,D,20180410,000000,12.3091,12.5283,12.3091,12.4621,251686.67872901,0
+PEO.US,D,20180411,000000,12.4219,12.5925,12.4219,12.582,218977.29490262,0
+PEO.US,D,20180412,000000,12.6411,12.6748,12.561,12.6077,76254.565283861,0
+PEO.US,D,20180413,000000,12.6136,12.7483,12.6136,12.6815,72884.06568981,0
+PEO.US,D,20180416,000000,12.7191,12.8797,12.6815,12.8463,179855.59535918,0
+PEO.US,D,20180417,000000,12.8655,12.9266,12.8085,12.8723,222197.19770629,0
+PEO.US,D,20180418,000000,12.9334,13.2117,12.9334,13.0988,297864.91359275,0
+PEO.US,D,20180419,000000,13.1248,13.1917,13.0261,13.0854,122812.8777614,0
+PEO.US,D,20180420,000000,13.0655,13.0655,12.9743,13.0537,66734.696749598,0
+PEO.US,D,20180423,000000,13.0195,13.0797,12.9334,13.0655,96806.246319221,0
+PEO.US,D,20180424,000000,13.1198,13.1867,12.8589,12.9073,169985.52952666,0
+PEO.US,D,20180425,000000,12.8797,13.0077,12.7752,13.0001,93065.230812349,0
+PEO.US,D,20180426,000000,13.0655,13.2052,13.0436,13.2052,86233.395464973,0
+PEO.US,D,20180427,000000,13.1248,13.1248,13.0195,13.0988,80202.35257434,0
+PEO.US,D,20180430,000000,13.0655,13.2052,13.0655,13.094,85170.851444012,0
+PEO.US,D,20180501,000000,13.0195,13.0195,12.8328,12.966,74480.869752807,0
+PEO.US,D,20180502,000000,12.9459,13.1124,12.9459,13.0062,58825.974829798,0
+PEO.US,D,20180503,000000,13.0001,13.0062,12.827,12.9685,65954.222907429,0
+PEO.US,D,20180504,000000,12.9525,13.0655,12.9064,13.0261,96729.752711413,0
+PEO.US,D,20180507,000000,13.1124,13.3248,13.1056,13.1867,327377.10365528,0
+PEO.US,D,20180508,000000,13.14,13.2804,13.0062,13.2804,250573.93577791,0
+PEO.US,D,20180509,000000,13.3849,13.5717,13.3849,13.5106,230861.2940032,0
+PEO.US,D,20180510,000000,13.5182,13.6109,13.4905,13.5182,108607.77574889,0
+PEO.US,D,20180511,000000,13.5775,13.637,13.4837,13.498,174116.18434831,0
+PEO.US,D,20180514,000000,13.5182,13.6822,13.5182,13.637,432731.51064706,0
+PEO.US,D,20180515,000000,13.6109,13.6301,13.5449,13.6301,188485.03049005,0
+PEO.US,D,20180516,000000,13.6169,13.6822,13.5641,13.6695,156522.65455242,0
+PEO.US,D,20180517,000000,13.7106,13.8711,13.7106,13.8711,183735.2555302,0
+PEO.US,D,20180518,000000,13.8778,13.8778,13.7765,13.8251,125768.63857563,0
+PEO.US,D,20180521,000000,13.8912,13.9639,13.857,13.9574,115529.25204292,0
+PEO.US,D,20180522,000000,13.9523,14.0168,13.7273,13.7624,158096.7495756,0
+PEO.US,D,20180523,000000,13.7239,13.7239,13.5908,13.7164,92936.147849171,0
+PEO.US,D,20180524,000000,13.6109,13.6109,13.457,13.5097,104991.0623547,0
+PEO.US,D,20180525,000000,13.3164,13.4034,13.0988,13.2151,151660.5296061,0
+PEO.US,D,20180529,000000,13.0906,13.2035,13.0362,13.1232,125863.06037277,0
+PEO.US,D,20180530,000000,13.2286,13.5239,13.2228,13.4829,128251.09519152,0
+PEO.US,D,20180531,000000,13.4385,13.5046,13.36,13.41,122916.86125953,0
+PEO.US,D,20180601,000000,13.4437,13.5708,13.4311,13.478,176834.09785075,0
+PEO.US,D,20180604,000000,13.5046,13.5725,13.2916,13.3424,151425.07271957,0
+PEO.US,D,20180605,000000,13.3222,13.4337,13.3164,13.3625,104554.80974767,0
+PEO.US,D,20180606,000000,13.3625,13.4504,13.3164,13.4504,91550.896420269,0
+PEO.US,D,20180607,000000,13.5046,13.6822,13.5046,13.6033,95046.893339631,0
+PEO.US,D,20180608,000000,13.5766,13.5984,13.5182,13.5508,113140.02201153,0
+PEO.US,D,20180611,000000,13.5298,13.6695,13.5046,13.637,132130.75536256,0
+PEO.US,D,20180612,000000,13.6502,13.6695,13.5239,13.5632,82676.442701888,0
+PEO.US,D,20180613,000000,13.5832,13.5832,13.4897,13.5298,77392.407700008,0
+PEO.US,D,20180614,000000,13.544,13.5832,13.4697,13.4973,86150.925794055,0
+PEO.US,D,20180615,000000,13.41,13.4169,13.2361,13.2629,99328.144951649,0
+PEO.US,D,20180618,000000,13.2629,13.41,13.2629,13.3708,148001.98377015,0
+PEO.US,D,20180619,000000,13.3291,13.3291,13.1775,13.2496,78564.911282196,0
+PEO.US,D,20180620,000000,13.3082,13.3082,13.2151,13.2916,132534.73722878,0
+PEO.US,D,20180621,000000,13.2035,13.2035,13.0035,13.0362,108161.96144088,0
+PEO.US,D,20180622,000000,13.2228,13.4161,13.2228,13.3082,180240.45382347,0
+PEO.US,D,20180625,000000,13.3082,13.3082,12.9358,13.016,139476.53213739,0
+PEO.US,D,20180626,000000,13.0362,13.2102,13.0362,13.1917,125368.24234725,0
+PEO.US,D,20180627,000000,13.2421,13.4973,13.2421,13.3491,192976.63952354,0
+PEO.US,D,20180628,000000,13.39,13.39,13.2421,13.3082,50471.438601989,0
+PEO.US,D,20180629,000000,13.3491,13.4973,13.3491,13.41,87820.637826994,0
+PEO.US,D,20180702,000000,13.3222,13.3222,13.1341,13.1976,94035.743461416,0
+PEO.US,D,20180703,000000,13.3164,13.457,13.2706,13.2706,87752.510707541,0
+PEO.US,D,20180705,000000,13.3573,13.3573,13.1893,13.2421,230321.05789805,0
+PEO.US,D,20180706,000000,13.2345,13.3625,13.2228,13.3424,100195.86931522,0
+PEO.US,D,20180709,000000,13.41,13.5508,13.4034,13.4897,83344.566557589,0
+PEO.US,D,20180710,000000,13.5908,13.6695,13.5632,13.5908,110790.23399667,0
+PEO.US,D,20180711,000000,13.5239,13.5365,13.2571,13.2829,189567.89312558,0
+PEO.US,D,20180712,000000,13.3573,13.4009,13.2829,13.3491,134156.64075686,0
+PEO.US,D,20180713,000000,13.39,13.4697,13.3609,13.4034,75869.706819576,0
+PEO.US,D,20180716,000000,13.3164,13.3164,13.1333,13.2629,171845.2803665,0
+PEO.US,D,20180717,000000,13.2286,13.2706,13.1501,13.2421,94915.419951211,0
+PEO.US,D,20180718,000000,13.19,13.2629,13.0906,13.2571,65234.704908983,0
+PEO.US,D,20180719,000000,13.2151,13.2863,13.2102,13.2571,170568.7932862,0
+PEO.US,D,20180720,000000,13.2345,13.2788,13.2052,13.2421,79001.163889226,0
+PEO.US,D,20180723,000000,13.3082,13.3082,13.1501,13.2035,118719.27453105,0
+PEO.US,D,20180724,000000,13.2916,13.3833,13.2829,13.3424,106253.20688354,0
+PEO.US,D,20180725,000000,13.3164,13.4094,13.3082,13.3775,81533.819435252,0
+PEO.US,D,20180726,000000,13.3976,13.544,13.3833,13.5097,151910.32904409,0
+PEO.US,D,20180727,000000,13.4385,13.5222,13.3833,13.4034,129637.54183305,0
+PEO.US,D,20180730,000000,13.5239,13.5632,13.4897,13.5097,70458.979279764,0
+PEO.US,D,20180731,000000,13.5708,13.5766,13.4846,13.5508,96946.086195995,0
+PEO.US,D,20180801,000000,13.5046,13.5046,13.3573,13.3833,86478.414052485,0
+PEO.US,D,20180802,000000,13.3625,13.3625,13.2254,13.3573,81321.071588536,0
+PEO.US,D,20180803,000000,13.2829,13.41,13.2286,13.2821,49722.040287991,0
+PEO.US,D,20180806,000000,13.3222,13.3708,13.2829,13.3708,58378.965309168,0
+PEO.US,D,20180807,000000,13.4437,13.4829,13.4034,13.4629,70234.279306827,0
+PEO.US,D,20180808,000000,13.41,13.41,13.3222,13.3573,67450.629110178,0
+PEO.US,D,20180809,000000,13.3424,13.3833,13.2421,13.2496,101723.35104615,0
+PEO.US,D,20180810,000000,13.2228,13.3222,13.1501,13.2629,127761.0580165,0
+PEO.US,D,20180813,000000,13.3031,13.3424,13.1232,13.13,101370.76332266,0
+PEO.US,D,20180814,000000,13.2035,13.2829,13.1932,13.2151,125395.73223756,0
+PEO.US,D,20180815,000000,13.109,13.109,12.7492,12.7843,262783.03271169,0
+PEO.US,D,20180816,000000,12.8487,12.9366,12.8487,12.8631,92032.567106937,0
+PEO.US,D,20180817,000000,12.8966,12.9073,12.8237,12.8487,81690.392288737,0
+PEO.US,D,20180820,000000,12.8687,12.9843,12.8687,12.9174,65883.705362732,0
+PEO.US,D,20180821,000000,13.0044,13.1115,13.0044,13.0445,93133.357931803,0
+PEO.US,D,20180822,000000,13.1115,13.2001,13.1115,13.1651,96968.795235813,0
+PEO.US,D,20180823,000000,13.1526,13.1526,13.0521,13.0714,38814.529899583,0
+PEO.US,D,20180824,000000,13.1392,13.2228,13.1392,13.1392,70027.507523219,0
+PEO.US,D,20180827,000000,13.2177,13.2811,13.2177,13.2588,134657.43484546,0
+PEO.US,D,20180828,000000,13.3257,13.381,13.2177,13.2177,168510.6371511,0
+PEO.US,D,20180829,000000,13.2811,13.3625,13.2529,13.3047,117183.42631177,0
+PEO.US,D,20180830,000000,13.2811,13.3248,13.2445,13.2445,76861.73329584,0
+PEO.US,D,20180831,000000,13.2588,13.2654,13.1725,13.2254,96772.780365804,0
+PEO.US,D,20180904,000000,13.2529,13.2697,13.1115,13.1392,73020.319928719,0
+PEO.US,D,20180905,000000,13.1115,13.119,12.9976,13.0789,84705.913734052,0
+PEO.US,D,20180906,000000,12.9106,13.1392,12.8906,12.9106,73121.913001589,0
+PEO.US,D,20180907,000000,12.8631,12.8966,12.8028,12.8966,83302.734115818,0
+PEO.US,D,20180910,000000,12.924,12.99,12.8639,12.8839,61747.074477975,0
+PEO.US,D,20180911,000000,12.8487,13.0521,12.8487,12.9843,105938.86596395,0
+PEO.US,D,20180912,000000,13.0588,13.1048,13.0102,13.0378,101645.66222572,0
+PEO.US,D,20180913,000000,13.0588,13.0789,12.9708,13.0521,59816.806093439,0
+PEO.US,D,20180914,000000,13.0044,13.1333,13.0044,13.0922,125236.76895883,0
+PEO.US,D,20180917,000000,13.145,13.1592,13.0714,13.1048,80472.470626913,0
+PEO.US,D,20180918,000000,13.1651,13.2529,13.1651,13.1725,38582.658650914,0
+PEO.US,D,20180919,000000,13.1791,13.2529,13.1791,13.2378,59974.574159543,0
+PEO.US,D,20180920,000000,13.2738,13.2863,13.2378,13.2588,86578.811912733,0
+PEO.US,D,20180921,000000,13.3383,13.3666,13.2811,13.3198,48571.050533003,0
+PEO.US,D,20180924,000000,13.36,13.4863,13.36,13.4737,177944.45037659,0
+PEO.US,D,20180925,000000,13.5406,13.5884,13.5148,13.5884,71386.464274438,0
+PEO.US,D,20180926,000000,13.5281,13.5281,13.3525,13.4277,126570.62624499,0
+PEO.US,D,20180927,000000,13.4947,13.4947,13.4068,13.4193,42856.7389872,0
+PEO.US,D,20180928,000000,13.3874,13.5013,13.36,13.381,71381.68342395,0
+PEO.US,D,20181001,000000,13.4345,13.555,13.4193,13.5406,313136.14526409,0
+PEO.US,D,20181002,000000,13.5616,13.5757,13.4947,13.549,95701.869856489,0
+PEO.US,D,20181003,000000,13.5884,13.6477,13.5616,13.6427,95548.882640873,0
+PEO.US,D,20181004,000000,13.596,13.6352,13.4672,13.5616,142984.48118297,0
+PEO.US,D,20181005,000000,13.4947,13.5516,13.4411,13.478,140598.83678946,0
+PEO.US,D,20181008,000000,13.3934,13.4947,13.3525,13.4672,132669.79625508,0
+PEO.US,D,20181009,000000,13.4469,13.5884,13.4469,13.4804,167425.38409033,0
+PEO.US,D,20181010,000000,13.5081,13.5148,13.0245,13.0588,166269.61348486,0
+PEO.US,D,20181011,000000,12.9106,12.9492,12.6188,12.6821,262794.9848379,0
+PEO.US,D,20181012,000000,12.8037,12.9048,12.582,12.7217,141348.23510345,0
+PEO.US,D,20181015,000000,12.7217,12.7516,12.669,12.689,61900.061693592,0
+PEO.US,D,20181016,000000,12.6948,12.79,12.6829,12.79,92672.005859709,0
+PEO.US,D,20181017,000000,12.7701,12.7701,12.582,12.6765,164262.85149251,0
+PEO.US,D,20181018,000000,12.6145,12.714,12.5417,12.6085,156723.45027291,0
+PEO.US,D,20181019,000000,12.5934,12.7082,12.4997,12.5492,114544.39684239,0
+PEO.US,D,20181022,000000,12.5073,12.5073,12.326,12.4069,66502.825500929,0
+PEO.US,D,20181023,000000,12.1978,12.2179,11.9174,12.0906,262016.90142098,0
+PEO.US,D,20181024,000000,12.1242,12.1242,11.6439,11.6675,148555.36721413,0
+PEO.US,D,20181025,000000,11.7561,11.8633,11.7361,11.8037,147857.3630429,0
+PEO.US,D,20181026,000000,11.6741,11.7258,11.4674,11.6741,151794.39341977,0
+PEO.US,D,20181029,000000,11.7485,11.7485,11.3377,11.4482,109468.32883673,0
+PEO.US,D,20181030,000000,11.3939,11.6557,11.3939,11.6497,253114.9578123,0
+PEO.US,D,20181031,000000,11.7092,11.88,11.7092,11.7419,277362.23627488,0
+PEO.US,D,20181101,000000,11.7896,11.9301,11.7394,11.8892,210578.5358078,0
+PEO.US,D,20181102,000000,11.9778,12.0456,11.7636,11.848,128589.34036355,0
+PEO.US,D,20181105,000000,11.9695,12.0246,11.9384,12.0246,99084.321576761,0
+PEO.US,D,20181106,000000,12.0181,12.1041,11.9778,12.064,163666.44039413,0
+PEO.US,D,20181107,000000,12.2045,12.3543,12.1317,12.2924,130498.0949209,0
+PEO.US,D,20181108,000000,12.2255,12.2665,12.0181,12.0456,86914.666659516,0
+PEO.US,D,20181109,000000,11.8965,12.0456,11.8424,12.0246,171786.71494802,0
+PEO.US,D,20181112,000000,12.0514,12.1174,11.8037,11.8172,138418.76896691,0
+PEO.US,D,20181113,000000,11.8037,11.823,11.4674,11.5218,345063.8600357,0
+PEO.US,D,20181114,000000,11.6155,11.7561,11.4674,11.5143,172775.15578642,0
+PEO.US,D,20181115,000000,11.4674,11.7058,11.4514,11.6824,162842.93889758,0
+PEO.US,D,20181116,000000,11.7627,11.8633,11.6623,11.8564,206364.2161026,0
+PEO.US,D,20181119,000000,11.8424,11.8765,11.6949,11.8037,314468.80733763,0
+PEO.US,D,20181120,000000,11.6949,11.6949,11.408,11.4808,278304.06382103,0
+PEO.US,D,20181121,000000,11.5478,11.7485,11.5023,11.6439,259737.63095082,0
+PEO.US,D,20181123,000000,11.5083,11.5426,11.3034,11.3521,398991.85354053,0
+PEO.US,D,20181126,000000,11.4022,11.6062,11.4022,11.5302,283803.23709487,0
+PEO.US,D,20181127,000000,11.5426,11.5495,11.4088,11.4799,281815.59850448,0
+PEO.US,D,20181128,000000,11.4717,11.6439,11.4088,11.6439,203836.34140706,0
+PEO.US,D,20181129,000000,11.6062,11.8816,11.6031,11.7554,239114.23715814,0
+PEO.US,D,20181130,000000,11.7125,11.7781,11.6465,11.7411,137858.21424719,0
+PEO.US,D,20181203,000000,11.9394,12.079,11.9117,11.9962,237526.99479611,0
+PEO.US,D,20181204,000000,11.9962,12.0365,11.6507,11.6691,187766.70770421,0
+PEO.US,D,20181206,000000,11.5018,11.5018,11.2758,11.4658,331942.81587133,0
+PEO.US,D,20181207,000000,11.5854,11.8263,11.372,11.4372,272816.84267342,0
+PEO.US,D,20181210,000000,11.3939,11.4022,10.993,11.1963,225798.3733364,0
+PEO.US,D,20181211,000000,11.3521,11.4088,11.1195,11.239,243363.21802936,0
+PEO.US,D,20181212,000000,11.3102,11.4372,11.239,11.239,207020.3878321,0
+PEO.US,D,20181213,000000,11.1907,11.3118,11.1259,11.239,172640.09676014,0
+PEO.US,D,20181214,000000,11.1259,11.2115,10.9562,10.9855,190455.93610373,0
+PEO.US,D,20181217,000000,10.9494,11.0692,10.6742,10.71,338055.13322026,0
+PEO.US,D,20181218,000000,10.6742,10.7177,10.4561,10.5061,324222.93754581,0
+PEO.US,D,20181219,000000,10.5387,10.7019,10.3353,10.4265,286692.06600226,0
+PEO.US,D,20181220,000000,10.2844,10.4408,9.9045,10.0241,374421.86766998,0
+PEO.US,D,20181221,000000,10.102,10.1446,9.94647,9.97484,336490.59989806,0
+PEO.US,D,20181224,000000,9.97484,9.97484,9.64333,9.67208,449490.78203282,0
+PEO.US,D,20181226,000000,9.76313,10.3053,9.60739,10.2928,517141.01165087,0
+PEO.US,D,20181227,000000,10.0518,10.3212,9.96813,10.2786,422898.49640584,0
+PEO.US,D,20181228,000000,10.229,10.3707,10.1656,10.229,447953.73860092,0
+PEO.US,D,20181231,000000,10.3839,10.5077,10.1931,10.2928,487571.45138247,0
+PEO.US,D,20190102,000000,10.102,10.5537,10.102,10.4692,235803.49819519,0
+PEO.US,D,20190103,000000,10.4769,10.5681,10.3403,10.4341,212226.73401353,0
+PEO.US,D,20190104,000000,10.6106,10.7797,10.6106,10.7529,279380.95039345,0
+PEO.US,D,20190107,000000,10.8725,11.0574,10.7704,10.9562,188915.30703396,0
+PEO.US,D,20190108,000000,11.1134,11.1327,10.9855,11.0625,103932.10397161,0
+PEO.US,D,20190109,000000,11.2049,11.2172,11.054,11.1761,249361.99017921,0
+PEO.US,D,20190110,000000,11.0843,11.2331,11.054,11.2331,143798.42097856,0
+PEO.US,D,20190111,000000,11.1963,11.2257,11.1259,11.1687,154231.43195603,0
+PEO.US,D,20190114,000000,11.162,11.1963,11.0843,11.1761,238095.9160042,0
+PEO.US,D,20190115,000000,11.1761,11.2574,11.1554,11.2049,89159.275963639,0
+PEO.US,D,20190116,000000,11.1761,11.2314,11.147,11.1963,191305.73227797,0
+PEO.US,D,20190117,000000,11.0925,11.2817,11.0827,11.2257,149603.56868363,0
+PEO.US,D,20190118,000000,11.3159,11.459,11.3159,11.4514,171342.09585264,0
+PEO.US,D,20190122,000000,11.3311,11.3796,11.1839,11.1963,140274.93416889,0
+PEO.US,D,20190123,000000,11.2607,11.2708,11.0231,11.0993,128735.15630343,0
+PEO.US,D,20190124,000000,11.0759,11.1963,11.0692,11.1259,116034.82698202,0
+PEO.US,D,20190125,000000,11.2049,11.3353,11.2049,11.2893,172681.9292019,0
+PEO.US,D,20190128,000000,11.0993,11.1963,11.0843,11.1761,128531.97015769,0
+PEO.US,D,20190129,000000,11.2257,11.3394,11.2257,11.2533,89568.038680365,0
+PEO.US,D,20190130,000000,11.3159,11.4717,11.2817,11.4088,105262.3756199,0
+PEO.US,D,20190131,000000,11.4088,11.5302,11.388,11.4658,133233.93661267,0
+PEO.US,D,20190201,000000,11.5302,11.7141,11.4934,11.6062,184189.43632656,0
+PEO.US,D,20190204,000000,11.5789,11.6148,11.4298,11.6148,96372.384137433,0
+PEO.US,D,20190205,000000,11.6148,11.664,11.5644,11.6062,214237.08164375,0
+PEO.US,D,20190206,000000,11.6148,11.6213,11.5143,11.5503,114324.47771994,0
+PEO.US,D,20190207,000000,11.4717,11.4867,11.2482,11.3587,150137.82872567,0
+PEO.US,D,20190208,000000,11.3587,11.3587,11.162,11.2533,75315.128162966,0
+PEO.US,D,20190211,000000,11.2257,11.3311,11.2257,11.3311,130161.04496148,0
+PEO.US,D,20190212,000000,11.4717,11.5644,11.4265,11.5083,147315.93172512,0
+PEO.US,D,20190213,000000,11.5789,11.7201,11.5536,11.6439,96727.362286169,0
+PEO.US,D,20190214,000000,11.6062,11.7201,11.5781,11.6766,86234.590677595,0
+PEO.US,D,20190215,000000,11.7276,11.8347,11.6974,11.813,95507.050199104,0
+PEO.US,D,20190219,000000,11.7836,11.8899,11.7476,11.8546,99352.04920409,0
+PEO.US,D,20190220,000000,11.869,12.0054,11.8624,11.9342,89407.880189015,0
+PEO.US,D,20190221,000000,11.9192,11.9192,11.7134,11.7419,75684.448863165,0
+PEO.US,D,20190222,000000,11.8204,11.869,11.7476,11.7694,66308.005843543,0
+PEO.US,D,20190225,000000,11.7694,11.869,11.7694,11.8204,96017.405988698,0
+PEO.US,D,20190226,000000,11.7771,11.869,11.7771,11.7771,58923.982264802,0
+PEO.US,D,20190227,000000,11.8406,11.9133,11.8045,11.8271,137110.01114582,0
+PEO.US,D,20190228,000000,11.8347,11.8347,11.643,11.6982,109800.59794565,0
+PEO.US,D,20190301,000000,11.7561,11.8765,11.7561,11.8765,125864.25558539,0
+PEO.US,D,20190304,000000,11.9342,11.9619,11.7536,11.8406,67763.774817143,0
+PEO.US,D,20190305,000000,11.8472,11.8765,11.7781,11.8546,64124.352383142,0
+PEO.US,D,20190306,000000,11.7905,11.7905,11.6288,11.6982,175524.14481703,0
+PEO.US,D,20190307,000000,11.69,11.7193,11.6148,11.664,109982.27026419,0
+PEO.US,D,20190308,000000,11.5495,11.5495,11.2373,11.4499,134096.88012575,0
+PEO.US,D,20190311,000000,11.4791,11.664,11.4791,11.6213,151752.560978,0
+PEO.US,D,20190312,000000,11.664,11.7755,11.664,11.7058,106508.98238465,0
+PEO.US,D,20190313,000000,11.7836,11.8347,11.7201,11.8204,56742.719229645,0
+PEO.US,D,20190314,000000,11.8546,11.8808,11.813,11.8624,102656.81210393,0
+PEO.US,D,20190315,000000,11.869,11.9133,11.8389,11.869,99842.086379113,0
+PEO.US,D,20190318,000000,11.9133,12.0186,11.8722,12.0121,104254.81137955,0
+PEO.US,D,20190319,000000,12.0547,12.0816,11.941,11.9553,46104.131681186,0
+PEO.US,D,20190320,000000,11.941,12.1041,11.8984,12.0756,194996.54885472,0
+PEO.US,D,20190321,000000,11.9553,12.1679,11.9553,12.1552,119144.77022447,0
+PEO.US,D,20190322,000000,12.0547,12.0748,11.7419,11.8204,184599.39425591,0
+PEO.US,D,20190325,000000,11.7771,11.8347,11.7276,11.7836,113816.51235558,0
+PEO.US,D,20190326,000000,11.8833,11.9903,11.8765,11.9192,80141.396730617,0
+PEO.US,D,20190327,000000,11.8899,11.941,11.7561,11.8472,210885.70545164,0
+PEO.US,D,20190328,000000,11.7905,11.9051,11.7836,11.8833,109810.15964663,0
+PEO.US,D,20190329,000000,12.0547,12.0547,11.8624,11.9192,85029.816354615,0
+PEO.US,D,20190401,000000,11.9678,12.0816,11.9678,12.0263,114176.27135481,0
+PEO.US,D,20190402,000000,12.0615,12.0816,11.9384,11.9678,152011.92211698,0
+PEO.US,D,20190403,000000,11.9979,12.033,11.869,11.9192,183058.76518614,0
+PEO.US,D,20190404,000000,11.9133,12.0145,11.8765,12.0054,178620.94072066,0
+PEO.US,D,20190405,000000,12.033,12.1961,12.033,12.1887,165713.83961562,0
+PEO.US,D,20190408,000000,12.2019,12.3242,12.2019,12.233,125308.48171614,0
+PEO.US,D,20190409,000000,12.2463,12.263,12.0973,12.1184,135582.5294149,0
+PEO.US,D,20190410,000000,12.1469,12.2247,12.1108,12.1393,203054.67235228,0
+PEO.US,D,20190411,000000,12.1242,12.2162,12.089,12.1679,110200.99417402,0
+PEO.US,D,20190412,000000,12.2965,12.3375,12.2162,12.2162,143758.97896203,0
+PEO.US,D,20190415,000000,12.2247,12.2364,12.1242,12.1552,116536.81628326,0
+PEO.US,D,20190416,000000,12.1679,12.2247,12.1552,12.1619,86795.145397316,0
+PEO.US,D,20190417,000000,12.2388,12.289,12.1619,12.1745,114678.26065605,0
+PEO.US,D,20190418,000000,12.1812,12.2129,12.0999,12.1552,105807.39257553,0
+PEO.US,D,20190422,000000,12.1961,12.3877,12.1961,12.3109,95753.263999236,0
+PEO.US,D,20190423,000000,12.3309,12.3811,12.2607,12.3309,106457.5882419,0
+PEO.US,D,20190424,000000,12.3174,12.3174,12.2102,12.2102,154983.22069526,0
+PEO.US,D,20190425,000000,12.1812,12.233,12.1184,12.1393,43649.16495559,0
+PEO.US,D,20190426,000000,12.089,12.089,11.941,11.9837,123479.80640449,0
+PEO.US,D,20190429,000000,12.0547,12.0547,11.9819,12.0395,88409.877649642,0
+PEO.US,D,20190430,000000,12.0615,12.1041,12.0054,12.0615,158659.69472056,0
+PEO.US,D,20190501,000000,12.033,12.0573,11.8045,11.8045,201988.54269344,0
+PEO.US,D,20190502,000000,11.7836,11.813,11.6373,11.664,175906.61285607,0
+PEO.US,D,20190503,000000,11.7276,11.8347,11.7276,11.7988,71047.02388979,0
+PEO.US,D,20190506,000000,11.6691,11.7836,11.6213,11.7201,115164.71219321,0
+PEO.US,D,20190507,000000,11.6288,11.6288,11.5208,11.5996,233807.49311644,0
+PEO.US,D,20190508,000000,11.6062,11.7058,11.6062,11.664,127328.39104734,0
+PEO.US,D,20190509,000000,11.592,11.6465,11.4927,11.6062,127073.81075887,0
+PEO.US,D,20190510,000000,11.6288,11.7058,11.5008,11.6691,125711.26836977,0
+PEO.US,D,20190513,000000,11.5781,11.6062,11.4422,11.5008,136214.79689194,0
+PEO.US,D,20190514,000000,11.5854,11.7419,11.541,11.6691,191275.85196243,0
+PEO.US,D,20190515,000000,11.6213,11.7369,11.557,11.7134,94412.235437346,0
+PEO.US,D,20190516,000000,11.7694,11.8213,11.7276,11.8054,140442.26393597,0
+PEO.US,D,20190517,000000,11.7058,11.7419,11.6363,11.6691,88528.203699222,0
+PEO.US,D,20190520,000000,11.6213,11.69,11.6139,11.6497,104297.83903394,0
+PEO.US,D,20190521,000000,11.7058,11.7995,11.7058,11.7476,81060.515236939,0
+PEO.US,D,20190522,000000,11.664,11.7058,11.5695,11.5989,73185.259270554,0
+PEO.US,D,20190523,000000,11.4197,11.4775,11.2348,11.2841,153248.96718076,0
+PEO.US,D,20190524,000000,11.3687,11.3687,11.249,11.3049,147539.43648543,0
+PEO.US,D,20190528,000000,11.3344,11.3344,11.1697,11.1913,119056.32449045,0
+PEO.US,D,20190529,000000,11.0843,11.1478,10.9771,11.1049,163904.28770591,0
+PEO.US,D,20190530,000000,11.0993,11.1478,10.9989,11.0181,105402.21549667,0
+PEO.US,D,20190531,000000,10.9771,10.9771,10.8482,10.87,124922.42803924,0
+PEO.US,D,20190603,000000,10.9042,11.0617,10.9042,10.9923,172807.42652722,0
+PEO.US,D,20190604,000000,11.0993,11.198,11.0333,11.1913,158807.90108568,0
+PEO.US,D,20190605,000000,11.1913,11.1971,11.0692,11.1335,70213.960692252,0
+PEO.US,D,20190606,000000,11.1478,11.3763,11.1478,11.3486,134662.21569596,0
+PEO.US,D,20190607,000000,11.3763,11.4683,11.2985,11.4338,104367.16136602,0
+PEO.US,D,20190610,000000,11.4482,11.5127,11.4273,11.4557,85761.286479282,0
+PEO.US,D,20190611,000000,11.52,11.5611,11.4775,11.485,97014.21331545,0
+PEO.US,D,20190612,000000,11.413,11.4273,11.2985,11.3418,103028.52322937,0
+PEO.US,D,20190613,000000,11.4406,11.4908,11.413,11.4557,83208.312318682,0
+PEO.US,D,20190614,000000,11.485,11.485,11.3486,11.3486,46586.997580476,0
+PEO.US,D,20190617,000000,11.3344,11.4775,11.3168,11.4482,81582.823152756,0
+PEO.US,D,20190618,000000,11.4991,11.643,11.4927,11.5628,57568.611151449,0
+PEO.US,D,20190619,000000,11.541,11.5989,11.5067,11.5344,63182.524837003,0
+PEO.US,D,20190620,000000,11.628,11.7627,11.6139,11.7561,164766.03600638,0
+PEO.US,D,20190621,000000,11.7276,11.8698,11.7276,11.7694,153606.33575473,0
+PEO.US,D,20190624,000000,11.7781,11.8774,11.69,11.7201,81579.237514888,0
+PEO.US,D,20190625,000000,11.7276,11.7419,11.6363,11.6565,105554.00749967,0
+PEO.US,D,20190626,000000,11.7419,11.8915,11.7276,11.8279,103169.55831877,0
+PEO.US,D,20190627,000000,11.8054,11.8138,11.7134,11.7134,69744.242131806,0
+PEO.US,D,20190628,000000,11.7781,11.848,11.7351,11.8279,28786.696000969,0
+PEO.US,D,20190701,000000,11.9419,11.9778,11.8279,11.8556,138266.97696393,0
+PEO.US,D,20190702,000000,11.8414,11.8556,11.6657,11.6841,68036.283294961,0
+PEO.US,D,20190703,000000,11.7419,11.7694,11.69,11.7561,26580.333500749,0
+PEO.US,D,20190705,000000,11.7201,11.7627,11.664,11.7627,61543.888332234,0
+PEO.US,D,20190708,000000,11.7419,11.8347,11.7084,11.7845,92117.427203099,0
+PEO.US,D,20190709,000000,11.7781,11.7913,11.7058,11.7845,193298.15171885,0
+PEO.US,D,20190710,000000,11.848,11.9209,11.8213,11.8279,77203.564105732,0
+PEO.US,D,20190711,000000,11.8843,11.915,11.8138,11.8991,55609.657663984,0
+PEO.US,D,20190712,000000,11.848,11.9778,11.848,11.9419,62611.213203684,0
+PEO.US,D,20190715,000000,11.9569,11.9695,11.8658,11.8843,67325.131784869,0
+PEO.US,D,20190716,000000,11.8556,11.9067,11.7781,11.8138,90784.765129564,0
+PEO.US,D,20190717,000000,11.7995,11.7995,11.5789,11.6766,105275.52295874,0
+PEO.US,D,20190718,000000,11.5914,11.6363,11.5486,11.6363,64505.625209561,0
+PEO.US,D,20190719,000000,11.7058,11.7276,11.643,11.7058,84575.635558252,0
+PEO.US,D,20190722,000000,11.7058,11.7627,11.6565,11.6982,61723.170225535,0
+PEO.US,D,20190723,000000,11.7134,11.7913,11.7134,11.7694,78826.662846414,0
+PEO.US,D,20190724,000000,11.7561,11.8556,11.7561,11.8054,83144.966049716,0
+PEO.US,D,20190725,000000,11.8213,11.8213,11.664,11.6691,86400.725232055,0
+PEO.US,D,20190726,000000,11.6766,11.6766,11.6213,11.664,44336.412213241,0
+PEO.US,D,20190729,000000,11.6363,11.6565,11.5561,11.6054,65455.819244054,0
+PEO.US,D,20190730,000000,11.5561,11.7476,11.5561,11.7058,72640.242314921,0
+PEO.US,D,20190731,000000,11.7201,11.7729,11.5854,11.643,103431.30988299,0
+PEO.US,D,20190801,000000,11.5846,11.593,11.3979,11.4338,173560.41047908,0
+PEO.US,D,20190802,000000,11.4273,11.4273,11.1913,11.2985,99597.067791601,0
+PEO.US,D,20190805,000000,11.1478,11.1563,10.9042,10.963,248280.3227563,0
+PEO.US,D,20190806,000000,10.963,11.0607,10.8551,10.9335,139579.32042287,0
+PEO.US,D,20190807,000000,10.7906,10.8978,10.681,10.8551,221493.21747193,0
+PEO.US,D,20190808,000000,10.8551,11.1546,10.8341,11.1335,176929.7148605,0
+PEO.US,D,20190809,000000,11.1546,11.177,11.0056,11.0476,96153.660227607,0
+PEO.US,D,20190812,000000,11.0121,11.0121,10.9177,10.9252,100444.4735406,0
+PEO.US,D,20190813,000000,10.8925,11.0843,10.8925,10.9923,124685.77594009,0
+PEO.US,D,20190814,000000,10.8408,10.8978,10.6199,10.6266,215278.11183752,0
+PEO.US,D,20190815,000000,10.6342,10.6543,10.5261,10.6049,135978.14479279,0
+PEO.US,D,20190816,000000,10.6199,10.7413,10.6174,10.7278,207895.2834714,0
+PEO.US,D,20190819,000000,10.8358,10.9797,10.8358,10.9638,205899.27839264,0
+PEO.US,D,20190820,000000,10.9194,10.9194,10.8559,10.886,216332.28937011,0
+PEO.US,D,20190821,000000,10.9494,10.9797,10.9194,10.9277,104599.03261469,0
+PEO.US,D,20190822,000000,10.9411,10.9722,10.886,10.8994,91157.67146763,0
+PEO.US,D,20190823,000000,10.799,10.8474,10.5537,10.5755,383567.63465355,0
+PEO.US,D,20190826,000000,10.6617,10.6833,10.5905,10.6266,95768.801763322,0
+PEO.US,D,20190827,000000,10.6617,10.7127,10.5193,10.5387,155877.23973654,0
+PEO.US,D,20190828,000000,10.5823,10.7413,10.5579,10.6682,120792.96843022,0
+PEO.US,D,20190829,000000,10.7487,10.85,10.7487,10.8358,80198.766936475,0
+PEO.US,D,20190830,000000,10.8943,10.957,10.799,10.8716,117796.57038686,0
+PEO.US,D,20190903,000000,10.7922,10.8358,10.6978,10.829,135512.01187021,0
+PEO.US,D,20190904,000000,10.9151,10.9797,10.9151,10.9277,77991.209223633,0
+PEO.US,D,20190905,000000,11.0356,11.1419,11.0214,11.0565,181705.78449804,0
+PEO.US,D,20190906,000000,10.9797,11.1303,10.9797,11.1017,80183.229172388,0
+PEO.US,D,20190909,000000,11.1586,11.3025,11.1586,11.2599,144533.47674108,0
+PEO.US,D,20190910,000000,11.2674,11.4834,11.2674,11.3595,96129.755975168,0
+PEO.US,D,20190911,000000,11.4105,11.5058,11.3469,11.3888,114102.16817224,0
+PEO.US,D,20190912,000000,11.2749,11.4105,11.2749,11.4105,140589.27508847,0
+PEO.US,D,20190913,000000,11.4398,11.4975,11.4105,11.4624,64839.089531099,0
+PEO.US,D,20190916,000000,11.8222,11.8791,11.664,11.7922,436480.8926423,0
+PEO.US,D,20190917,000000,11.7854,11.7854,11.593,11.69,260216.91121225,0
+PEO.US,D,20190918,000000,11.6271,11.664,11.5336,11.613,153577.65065179,0
+PEO.US,D,20190919,000000,11.6841,11.6982,11.6054,11.6207,248227.73340093,0
+PEO.US,D,20190920,000000,11.6357,11.69,11.5837,11.643,189652.75322174,0
+PEO.US,D,20190923,000000,11.5837,11.6589,11.5837,11.6497,328281.87961013,0
+PEO.US,D,20190924,000000,11.6271,11.643,11.4548,11.5058,176442.06811073,0
+PEO.US,D,20190925,000000,11.4548,11.5478,11.4474,11.5478,69255.400169406,0
+PEO.US,D,20190926,000000,11.49,11.49,11.3957,11.4674,145925.89944572,0
+PEO.US,D,20190927,000000,11.3957,11.4834,11.3888,11.4674,119375.44626052,0
+PEO.US,D,20190930,000000,11.4172,11.4398,11.3796,11.3957,61986.117002375,0
+PEO.US,D,20191001,000000,11.3888,11.4172,11.1586,11.173,97474.370174922,0
+PEO.US,D,20191002,000000,11.0875,11.0875,10.8425,10.886,168960.03709698,0
+PEO.US,D,20191003,000000,10.8358,10.9864,10.7413,10.9494,149795.99791578,0
+PEO.US,D,20191004,000000,10.9864,11.0506,10.9202,11.0356,36300.997755508,0
+PEO.US,D,20191007,000000,11.0214,11.0791,10.9411,10.9411,196586.18164198,0
+PEO.US,D,20191008,000000,10.8147,10.886,10.799,10.799,75355.765392115,0
+PEO.US,D,20191009,000000,10.8425,10.9194,10.8425,10.886,142884.08332273,0
+PEO.US,D,20191010,000000,10.8785,10.9955,10.8641,10.9797,79348.97076223,0
+PEO.US,D,20191011,000000,11.0433,11.2574,11.0433,11.173,186230.85948494,0
+PEO.US,D,20191014,000000,11.0651,11.152,11.0306,11.1225,156153.3338522,0
+PEO.US,D,20191015,000000,11.0875,11.2884,11.0875,11.2022,252843.64454711,0
+PEO.US,D,20191016,000000,11.1303,11.2039,11.1168,11.1168,115097.78028637,0
+PEO.US,D,20191017,000000,11.0943,11.2022,11.0943,11.1303,138030.32486477,0
+PEO.US,D,20191018,000000,11.1379,11.1813,11.0875,11.0943,246262.80385035,0
+PEO.US,D,20191021,000000,11.1017,11.2457,11.1017,11.2154,131231.95547081,0
+PEO.US,D,20191022,000000,11.2524,11.4398,11.224,11.3737,151221.88657383,0
+PEO.US,D,20191023,000000,11.3528,11.5619,11.3469,11.5619,191942.78060549,0
+PEO.US,D,20191024,000000,11.6207,11.6207,11.5143,11.5619,85627.422665616,0
+PEO.US,D,20191025,000000,11.5058,11.6841,11.5058,11.664,105888.66703383,0
+PEO.US,D,20191028,000000,11.69,11.7485,11.6271,11.6271,87226.617153858,0
+PEO.US,D,20191029,000000,11.5904,11.7351,11.5904,11.6841,121790.9709696,0
+PEO.US,D,20191030,000000,11.664,11.6841,11.4624,11.4758,96603.060173481,0
+PEO.US,D,20191031,000000,11.4474,11.4474,11.3318,11.4038,56273.000669196,0
+PEO.US,D,20191101,000000,11.4548,11.664,11.4548,11.643,140265.37246791,0
+PEO.US,D,20191104,000000,11.7571,11.9804,11.7175,11.9594,119001.34470984,0
+PEO.US,D,20191105,000000,11.9804,12.0764,11.9486,12.0228,128365.83560324,0
+PEO.US,D,20191106,000000,11.987,12.0012,11.7922,11.8004,79163.712805819,0
+PEO.US,D,20191107,000000,11.8791,12.0782,11.8791,12.073,191364.29769645,0
+PEO.US,D,20191108,000000,12.0012,12.0666,11.9291,12.0012,193790.57931913,0
+PEO.US,D,20191111,000000,11.8931,11.8931,11.7922,11.864,125557.08594153,0
+PEO.US,D,20191112,000000,11.8414,11.9436,11.8037,11.8488,189560.72184985,0
+PEO.US,D,20191113,000000,11.8063,11.8288,11.7485,11.8004,73799.598558264,0
+PEO.US,D,20191114,000000,11.7854,11.8213,11.7276,11.7485,91819.819260221,0
+PEO.US,D,20191115,000000,11.8414,11.972,11.8222,11.9518,112004.57002063,0
+PEO.US,D,20191118,000000,11.8791,11.9645,11.864,11.9518,173100.25361961,0
+PEO.US,D,20191119,000000,11.9159,11.9518,11.69,11.7571,131876.17507407,0
+PEO.US,D,20191120,000000,11.7201,11.8414,11.664,11.7922,101538.09308974,0
+PEO.US,D,20191121,000000,11.7571,11.9645,11.7385,11.9518,166005.47149538,0
+PEO.US,D,20191122,000000,11.7878,11.7878,11.5579,11.5955,112016.52214685,0
+PEO.US,D,20191125,000000,11.5653,11.6022,11.5208,11.5653,97106.244687344,0
+PEO.US,D,20191126,000000,11.5127,11.551,11.4683,11.4683,122530.80758263,0
+PEO.US,D,20191127,000000,11.4624,11.5435,11.4315,11.5285,104973.13416538,0
+PEO.US,D,20191129,000000,11.4315,11.4927,11.3503,11.4172,44067.489373291,0
+PEO.US,D,20191202,000000,11.4683,11.4683,11.3788,11.4474,104367.16136602,0
+PEO.US,D,20191203,000000,11.3444,11.3812,11.2474,11.3361,135933.92192577,0
+PEO.US,D,20191204,000000,11.3788,11.4398,11.3788,11.4088,141119.94949264,0
+PEO.US,D,20191205,000000,11.4548,11.4908,11.3444,11.3643,97167.200531066,0
+PEO.US,D,20191206,000000,11.4172,11.5837,11.3871,11.5653,168060.04199262,0
+PEO.US,D,20191209,000000,11.5352,11.619,11.5352,11.5729,87061.677812021,0
+PEO.US,D,20191210,000000,11.5729,11.5955,11.5285,11.5435,129550.29131165,0
+PEO.US,D,20191211,000000,11.5352,11.5796,11.4908,11.5653,128289.34199544,0
+PEO.US,D,20191212,000000,11.551,11.7595,11.5435,11.7501,131111.23899599,0
+PEO.US,D,20191213,000000,11.7579,11.8088,11.6756,11.69,43591.794749732,0
+PEO.US,D,20191216,000000,11.7644,11.8464,11.7501,11.8464,91285.559218184,0
+PEO.US,D,20191217,000000,11.8464,11.9043,11.7644,11.7953,156538.1923165,0
+PEO.US,D,20191218,000000,11.7953,11.9067,11.7953,11.8615,123404.5080093,0
+PEO.US,D,20191219,000000,11.8254,11.869,11.7878,11.7953,116153.1530316,0
+PEO.US,D,20191220,000000,11.8765,11.9436,11.8254,11.9067,192147.16196386,0
+PEO.US,D,20191223,000000,11.8615,11.988,11.8615,11.9436,216946.62865783,0
+PEO.US,D,20191224,000000,11.9804,12.032,11.9518,11.9728,60783.733104639,0
+PEO.US,D,20191226,000000,12.0254,12.1443,11.9996,12.0991,147208.36258913,0
+PEO.US,D,20191227,000000,12.1058,12.3811,12.1058,12.2849,369629.06505574,0
+PEO.US,D,20191230,000000,12.2997,12.3744,12.0991,12.1284,247839.28929876,0
+PEO.US,D,20191231,000000,11.988,12.2997,11.988,12.2012,266839.58435077,0
+PEO.US,D,20200102,000000,12.2555,12.3811,12.1367,12.3217,487817.66518261,0
+PEO.US,D,20200103,000000,12.3435,12.3811,12.233,12.3067,492322.42155495,0
+PEO.US,D,20200106,000000,12.315,12.3811,12.1367,12.3669,528408.2810385,0
+PEO.US,D,20200107,000000,12.3285,12.3952,12.1953,12.3285,162270.43205163,0
+PEO.US,D,20200108,000000,12.3435,12.3435,12.0834,12.1736,238351.6915053,0
+PEO.US,D,20200109,000000,12.1443,12.2247,12.0423,12.1953,130357.0598315,0
+PEO.US,D,20200110,000000,12.2247,12.2247,12.1108,12.1879,79776.856880906,0
+PEO.US,D,20200113,000000,12.1879,12.1879,12.0764,12.1367,131302.47301551,0
+PEO.US,D,20200114,000000,12.1208,12.1879,12.0699,12.1879,84756.112664177,0
+PEO.US,D,20200115,000000,12.1367,12.1795,12.0547,12.1736,98878.745005777,0
+PEO.US,D,20200116,000000,12.2555,12.2707,12.1058,12.1132,154545.77287562,0
+PEO.US,D,20200117,000000,12.1519,12.1953,12.0104,12.0181,87497.930419054,0
+PEO.US,D,20200121,000000,11.9518,12.0104,11.8464,11.8464,108895.82199079,0
+PEO.US,D,20200122,000000,11.8396,11.8615,11.7428,11.7878,130024.79072258,0
+PEO.US,D,20200123,000000,11.7501,11.8254,11.6331,11.8254,146721.91105198,0
+PEO.US,D,20200124,000000,11.8254,11.8314,11.6448,11.7134,93501.48341938,0
+PEO.US,D,20200127,000000,11.5352,11.5872,11.4206,11.4683,149749.38462352,0
+PEO.US,D,20200128,000000,11.5127,11.5653,11.4908,11.4908,87077.215576108,0
+PEO.US,D,20200129,000000,11.5729,11.6331,11.3871,11.4624,120800.13970595,0
+PEO.US,D,20200130,000000,11.3126,11.3939,11.2164,11.3788,137508.01694895,0
+PEO.US,D,20200131,000000,11.2775,11.2775,11.0022,11.0459,258012.93913726,0
+PEO.US,D,20200203,000000,11.024,11.0917,10.9579,11.0164,176021.35326779,0
+PEO.US,D,20200204,000000,11.1503,11.2164,11.0598,11.0759,58441.116365511,0
+PEO.US,D,20200205,000000,11.1881,11.3643,11.1881,11.3643,71823.912094092,0
+PEO.US,D,20200206,000000,11.3788,11.3788,11.2474,11.2775,79466.101599185,0
+PEO.US,D,20200207,000000,11.1881,11.2474,11.157,11.2164,63821.963589775,0
+PEO.US,D,20200210,000000,11.157,11.1989,11.1049,11.1939,90545.722605163,0
+PEO.US,D,20200211,000000,11.2901,11.3939,11.2096,11.3871,84942.565833209,0
+PEO.US,D,20200212,000000,11.4767,11.5092,11.4474,11.4908,58320.39989069,0
+PEO.US,D,20200213,000000,11.4398,11.4908,11.4022,11.4022,37705.372586363,0
+PEO.US,D,20200214,000000,11.4022,11.4548,11.3361,11.3788,110816.52867435,0
+PEO.US,D,20200218,000000,11.3361,11.3713,11.239,11.2766,467182.31926371,0
+PEO.US,D,20200219,000000,11.357,11.4908,11.3126,11.4767,246701.44688263,0
+PEO.US,D,20200220,000000,11.5067,11.5208,11.3939,11.4991,346507.67688308,0
+PEO.US,D,20200221,000000,11.4172,11.4289,11.2423,11.2533,381796.32954774,0
+PEO.US,D,20200224,000000,11.0986,11.0986,10.8007,10.8525,336598.16903403,0
+PEO.US,D,20200225,000000,10.8674,10.9285,10.3044,10.3403,365035.86294937,0
+PEO.US,D,20200226,000000,10.3772,10.3772,10.0284,10.0653,284884.90451779,0
+PEO.US,D,20200227,000000,9.81163,9.82993,9.36724,9.47867,461331.75347901,0
+PEO.US,D,20200228,000000,9.18239,9.48615,8.85447,9.07701,766953.59698856,0
+PEO.US,D,20200302,000000,9.17489,9.456,9.17489,9.44852,391887.50971532,0
+PEO.US,D,20200303,000000,9.52286,9.68713,9.24013,9.37417,243983.53338018,0
+PEO.US,D,20200304,000000,9.53803,9.55816,9.40339,9.54636,228419.47461645,0
+PEO.US,D,20200305,000000,9.34462,9.50366,9.21095,9.26192,275671.01041475,0
+PEO.US,D,20200306,000000,8.99513,9.15988,8.76497,8.85447,480500.57351071,0
+PEO.US,D,20200309,000000,7.82992,8.01028,7.40573,7.44354,725458.20517782,0
+PEO.US,D,20200310,000000,7.80748,7.85157,7.13857,7.45039,768069.92557752,0
+PEO.US,D,20200311,000000,7.24984,7.31644,6.83376,6.86362,1160202.4538804,0
+PEO.US,D,20200312,000000,6.49952,6.6185,6.18761,6.21729,716371.00361273,0
+PEO.US,D,20200313,000000,6.46979,6.90815,6.05215,6.89333,498542.30803986,0
+PEO.US,D,20200316,000000,6.3807,6.58361,5.90532,5.91276,454674.41917445,0
+PEO.US,D,20200317,000000,5.97207,6.09089,5.70837,5.89041,460830.95939039,0
+PEO.US,D,20200318,000000,5.53391,5.5636,4.53844,4.53844,738585.22540529,0
+PEO.US,D,20200319,000000,4.80602,5.42991,4.64269,5.20703,671924.63183827,0
+PEO.US,D,20200320,000000,5.26643,5.7271,5.25898,5.59341,696341.63049318,0
+PEO.US,D,20200323,000000,5.54881,5.54881,5.02127,5.02127,452515.8651791,0
+PEO.US,D,20200324,000000,5.28868,5.77152,5.26223,5.5785,374689.5952973,0
+PEO.US,D,20200325,000000,5.74943,6.37099,5.74635,6.23955,435021.53803083,0
+PEO.US,D,20200326,000000,6.17262,6.59615,6.16919,6.4253,206935.52773592,0
+PEO.US,D,20200327,000000,6.18761,6.39551,5.97971,6.30642,242368.80112786,0
+PEO.US,D,20200330,000000,6.02421,6.26108,5.88306,6.13565,281827.5506307,0
+PEO.US,D,20200331,000000,6.17262,6.4848,6.12811,6.1579,329658.76455068,0
+PEO.US,D,20200401,000000,5.79387,6.12067,5.79387,6.06871,310413.45091116,0
+PEO.US,D,20200402,000000,6.17262,6.67045,6.17262,6.44011,298356.14598039,0
+PEO.US,D,20200403,000000,6.65556,6.78188,6.09089,6.31385,383840.14313136,0
+PEO.US,D,20200406,000000,6.37342,6.68525,6.37342,6.59615,520530.63464687,0
+PEO.US,D,20200407,000000,6.86362,7.08644,6.7286,6.73729,563769.84167311,0
+PEO.US,D,20200408,000000,6.78917,7.36865,6.78917,7.28699,493204.48846998,0
+PEO.US,D,20200409,000000,7.4647,7.89819,7.16784,7.30204,494808.46380872,0
+PEO.US,D,20200413,000000,7.56157,7.65002,7.24231,7.42084,201314.44277464,0
+PEO.US,D,20200414,000000,7.39047,7.4662,7.12358,7.36865,472540.45744816,0
+PEO.US,D,20200415,000000,7.16023,7.22039,6.83376,7.22039,232032.60237277,0
+PEO.US,D,20200416,000000,7.12358,7.32397,6.66242,6.7224,268944.35377812,0
+PEO.US,D,20200417,000000,6.70014,7.23471,6.70014,7.21277,187655.55293037,0
+PEO.US,D,20200420,000000,6.72984,7.18624,6.72984,7.03431,240929.76513096,0
+PEO.US,D,20200421,000000,6.8116,7.02478,6.70298,6.96019,144223.91667199,0
+PEO.US,D,20200422,000000,7.10133,7.20298,6.96748,7.06402,374819.87347311,0
+PEO.US,D,20200423,000000,7.20532,7.38748,7.16023,7.30204,192641.97998937,0
+PEO.US,D,20200424,000000,7.36865,7.45039,7.16097,7.30891,113467.51026996,0
+PEO.US,D,20200427,000000,7.22039,7.41241,7.08644,7.36865,169990.31037716,0
+PEO.US,D,20200428,000000,7.48711,7.62157,7.45039,7.59924,179382.29116086,0
+PEO.US,D,20200429,000000,7.77693,8.00694,7.77693,7.97768,400155.99063435,0
+PEO.US,D,20200430,000000,8.00694,8.00694,7.75527,7.90378,259582.25330997,0
+PEO.US,D,20200501,000000,7.59924,7.7111,7.50996,7.57664,232875.22727127,0
+PEO.US,D,20200504,000000,7.38305,7.79937,7.30891,7.76089,104873.93151775,0
+PEO.US,D,20200505,000000,7.97768,8.0538,7.85887,7.88051,162196.32886906,0
+PEO.US,D,20200506,000000,7.87332,7.94779,7.68288,7.7111,116068.29293544,0
+PEO.US,D,20200507,000000,7.82992,7.98518,7.79937,7.82992,180578.69899549,0
+PEO.US,D,20200508,000000,7.94116,7.98518,7.90622,7.97013,141517.95529577,0
+PEO.US,D,20200511,000000,7.90378,7.94838,7.80748,7.92529,103501.82742769,0
+PEO.US,D,20200512,000000,7.96345,7.96345,7.82186,7.82992,111059.15683662,0
+PEO.US,D,20200513,000000,7.79216,7.79216,7.52492,7.57664,212397.64941849,0
+PEO.US,D,20200514,000000,7.42837,7.5686,7.29442,7.49489,418770.23200944,0
+PEO.US,D,20200515,000000,7.44954,7.58407,7.44954,7.50996,216307.18990506,0
+PEO.US,D,20200518,000000,7.79535,8.08726,7.79535,8.04291,192785.40550401,0
+PEO.US,D,20200519,000000,8.06552,8.14749,7.91533,7.96678,103426.5290325,0
+PEO.US,D,20200520,000000,8.13245,8.24456,8.13245,8.24456,74935.050549168,0
+PEO.US,D,20200521,000000,8.24456,8.36087,8.0948,8.14749,261150.37227004,0
+PEO.US,D,20200522,000000,8.16342,8.2228,8.00444,8.2228,135463.00815269,0
+PEO.US,D,20200526,000000,8.36504,8.43277,8.31233,8.32068,230711.89242545,0
+PEO.US,D,20200527,000000,8.39515,8.46297,8.20858,8.40269,150025.47873919,0
+PEO.US,D,20200528,000000,8.40269,8.44035,8.29727,8.29727,72010.365263124,0
+PEO.US,D,20200529,000000,8.25293,8.28974,8.07388,8.27384,171750.85856937,0
+PEO.US,D,20200601,000000,8.35081,8.48475,8.25961,8.48475,159729.41001725,0
+PEO.US,D,20200602,000000,8.5692,8.64622,8.53323,8.64285,81338.999777867,0
+PEO.US,D,20200603,000000,8.73237,8.89711,8.73237,8.84528,105032.89479648,0
+PEO.US,D,20200604,000000,8.83023,8.90474,8.71817,8.8679,74807.162798615,0
+PEO.US,D,20200605,000000,9.0252,9.49795,9.0252,9.43756,196495.34548273,0
+PEO.US,D,20200608,000000,9.72297,9.85006,9.57314,9.85006,167993.11008578,0
+PEO.US,D,20200609,000000,9.66346,9.66346,9.46022,9.5356,69137.074119827,0
+PEO.US,D,20200610,000000,9.49131,9.49131,9.11551,9.22757,92174.797408955,0
+PEO.US,D,20200611,000000,8.67292,8.94316,8.41353,8.43277,137298.85474011,0
+PEO.US,D,20200612,000000,8.78505,8.87543,8.36504,8.5692,124532.78872447,0
+PEO.US,D,20200615,000000,8.25961,8.65788,8.18598,8.5692,99268.384320549,0
+PEO.US,D,20200616,000000,8.86039,8.96497,8.67292,8.83023,110197.40853615,0
+PEO.US,D,20200617,000000,8.88379,8.91977,8.64952,8.64952,99104.640191336,0
+PEO.US,D,20200618,000000,8.58254,8.85279,8.58254,8.77004,81664.097611051,0
+PEO.US,D,20200619,000000,8.96497,8.96497,8.65788,8.65788,133213.61799808,0
+PEO.US,D,20200622,000000,8.60432,8.74656,8.57587,8.71817,80431.833397765,0
+PEO.US,D,20200623,000000,8.8679,8.89045,8.74318,8.74656,51200.518301412,0
+PEO.US,D,20200624,000000,8.60432,8.60432,8.28137,8.32823,167708.64948175,0
+PEO.US,D,20200625,000000,8.2228,8.44035,8.20021,8.36504,46600.144919317,0
+PEO.US,D,20200626,000000,8.33576,8.33576,8.21526,8.21526,55980.173576805,0
+PEO.US,D,20200629,000000,8.25293,8.36504,8.25293,8.29727,53347.12017053,0
+PEO.US,D,20200630,000000,8.25961,8.54572,8.25961,8.52309,62779.738183387,0
+PEO.US,D,20200701,000000,8.58254,8.59015,8.37257,8.41774,64796.061876708,0
+PEO.US,D,20200702,000000,8.52309,8.59015,8.44869,8.44869,76933.446053159,0
+PEO.US,D,20200706,000000,8.62021,8.62021,8.40269,8.46297,41362.723209695,0
+PEO.US,D,20200707,000000,8.40269,8.51481,8.25293,8.25961,69367.750155874,0
+PEO.US,D,20200708,000000,8.38764,8.40941,8.25961,8.32068,67040.671180831,0
+PEO.US,D,20200709,000000,8.32068,8.32068,8.02786,8.02786,71538.256277434,0
+PEO.US,D,20200710,000000,7.9303,8.17762,7.9303,8.17762,51373.824131603,0
+PEO.US,D,20200713,000000,8.25293,8.46297,8.25293,8.31233,182721.71522674,0
+PEO.US,D,20200714,000000,8.25293,8.60432,8.25293,8.58254,81190.793412738,0
+PEO.US,D,20200715,000000,8.62697,8.83775,8.62697,8.77004,134004.84875386,0
+PEO.US,D,20200716,000000,8.7039,8.77829,8.64952,8.7039,47339.981532339,0
+PEO.US,D,20200717,000000,8.75491,8.80094,8.61186,8.64285,31675.524908351,0
+PEO.US,D,20200720,000000,8.61186,8.69554,8.50392,8.53071,70585.671817696,0
+PEO.US,D,20200721,000000,8.60432,9.04096,8.60432,8.95068,174486.70026114,0
+PEO.US,D,20200722,000000,8.88379,8.91139,8.75491,8.85279,94983.547070665,0
+PEO.US,D,20200723,000000,8.87543,8.89711,8.7658,8.85279,88718.24250612,0
+PEO.US,D,20200724,000000,8.81597,8.99513,8.76242,8.78505,50539.565721443,0
+PEO.US,D,20200727,000000,8.80761,8.91139,8.77829,8.85279,62780.933396009,0
+PEO.US,D,20200728,000000,8.75491,8.81597,8.72647,8.72647,51574.619852098,0
+PEO.US,D,20200729,000000,8.76242,9.09969,8.76242,9.09969,159864.46904353,0
+PEO.US,D,20200730,000000,8.98753,8.98753,8.75491,8.81597,58358.646694593,0
+PEO.US,D,20200731,000000,8.74656,8.79257,8.61186,8.68794,228466.08790871,0
+PEO.US,D,20200803,000000,8.71817,8.85279,8.64952,8.84528,131291.7161019,0
+PEO.US,D,20200804,000000,8.84528,8.9407,8.82357,8.91224,90966.437448109,0
+PEO.US,D,20200805,000000,8.92725,9.08886,8.89045,8.91977,169910.23113147,0
+PEO.US,D,20200806,000000,8.93563,8.96497,8.89711,8.91977,58160.241399341,0
+PEO.US,D,20200807,000000,8.89711,8.92725,8.83775,8.89045,38050.789034121,0
+PEO.US,D,20200810,000000,8.92725,9.14642,8.92725,9.13801,140698.03943709,0
+PEO.US,D,20200811,000000,9.25025,9.35646,9.1147,9.12229,75882.854158418,0
+PEO.US,D,20200812,000000,9.24176,9.25848,9.06283,9.1766,115161.12655534,0
+PEO.US,D,20200813,000000,9.09969,9.1841,9.00172,9.00928,71789.250928054,0
+PEO.US,D,20200814,000000,8.9817,9.13801,8.9817,9.13801,59267.008287317,0
+PEO.US,D,20200817,000000,9.16829,9.20597,9.07041,9.07041,70603.600007026,0
+PEO.US,D,20200818,000000,8.98582,9.07701,8.94907,8.95655,112528.07314906,0
+PEO.US,D,20200819,000000,8.96328,8.98582,8.88791,8.92559,98926.553510656,0
+PEO.US,D,20200820,000000,8.8587,8.86538,8.71479,8.74403,64968.172494277,0
+PEO.US,D,20200821,000000,8.69132,8.78928,8.65365,8.71479,35695.024956153,0
+PEO.US,D,20200824,000000,8.75162,8.94155,8.75162,8.91055,110247.60746628,0
+PEO.US,D,20200825,000000,8.97158,8.97158,8.78252,8.80516,265607.32013748,0
+PEO.US,D,20200826,000000,8.80516,8.80516,8.69132,8.72232,60887.716602754,0
+PEO.US,D,20200827,000000,8.71479,8.75913,8.64622,8.74403,190598.16640575,0
+PEO.US,D,20200828,000000,8.77502,8.88125,8.72982,8.87288,245830.13688118,0
+PEO.US,D,20200831,000000,8.84358,8.84358,8.69132,8.69132,81727.443880017,0
+PEO.US,D,20200901,000000,8.77502,8.77502,8.62274,8.67714,134424.36838418,0
+PEO.US,D,20200902,000000,8.68465,8.75162,8.64199,8.70719,184571.9043656,0
+PEO.US,D,20200903,000000,8.6687,8.84358,8.62274,8.70719,367274.4961904,0
+PEO.US,D,20200904,000000,8.72982,8.75491,8.39683,8.60688,470965.16721235,0
+PEO.US,D,20200908,000000,8.49388,8.54911,8.16924,8.36672,336066.29941725,0
+PEO.US,D,20200909,000000,8.42698,8.85032,8.41025,8.69977,115232.83931266,0
+PEO.US,D,20200910,000000,8.72982,8.75162,8.49388,8.49388,120343.56848434,0
+PEO.US,D,20200911,000000,8.51735,8.57833,8.24456,8.26799,105606.59685504,0
+PEO.US,D,20200914,000000,8.24456,8.34161,8.12324,8.12324,558154.73277493,0
+PEO.US,D,20200915,000000,8.10901,8.17345,7.91281,7.92778,288453.8094071,0
+PEO.US,D,20200916,000000,8.00277,8.16924,8.00277,8.04124,326399.41973048,0
+PEO.US,D,20200917,000000,7.94276,8.08643,7.93784,8.08643,125841.54654556,0
+PEO.US,D,20200918,000000,8.08643,8.11572,7.94276,8.01028,73075.299709331,0
+PEO.US,D,20200921,000000,7.85242,7.85242,7.65487,7.71586,96911.425029959,0
+PEO.US,D,20200922,000000,7.71586,7.85887,7.70139,7.70867,41619.693923426,0
+PEO.US,D,20200923,000000,7.71586,7.7536,7.41316,7.42837,122399.3341942,0
+PEO.US,D,20200924,000000,7.39047,7.4662,7.24675,7.37534,74943.417037523,0
+PEO.US,D,20200925,000000,7.31494,7.40573,7.28474,7.37534,65831.116007362,0
+PEO.US,D,20200928,000000,7.55672,7.60167,7.51155,7.52644,73354.979462879,0
+PEO.US,D,20200929,000000,7.54961,7.54961,7.3074,7.35275,81737.005580993,0
+PEO.US,D,20200930,000000,7.36789,7.45114,7.34516,7.39827,89094.734482051,0
+PEO.US,D,20201001,000000,7.32247,7.34516,7.23167,7.27712,334296.18952406,0
+PEO.US,D,20201002,000000,7.14099,7.36036,7.14099,7.33008,37410.155068728,0
+PEO.US,D,20201005,000000,7.37534,7.47381,7.37534,7.45114,85382.404078107,0
+PEO.US,D,20201006,000000,7.50362,7.54961,7.34516,7.34516,60849.469798849,0
+PEO.US,D,20201007,000000,7.39047,7.49657,7.38305,7.49657,56546.704359636,0
+PEO.US,D,20201008,000000,7.564,7.70867,7.51155,7.66214,66700.03558356,0
+PEO.US,D,20201009,000000,7.68533,7.71586,7.60968,7.64758,114312.52559371,0
+PEO.US,D,20201012,000000,7.64039,7.68533,7.60167,7.68533,73732.666651433,0
+PEO.US,D,20201013,000000,7.66214,7.66214,7.55514,7.57179,113484.24324666,0
+PEO.US,D,20201014,000000,7.51155,7.70792,7.51155,7.58015,53246.722310282,0
+PEO.US,D,20201015,000000,7.45114,7.62483,7.45114,7.60167,28860.799183532,0
+PEO.US,D,20201016,000000,7.58651,7.61757,7.52644,7.5425,42076.265145032,0
+PEO.US,D,20201019,000000,7.55672,7.57179,7.41316,7.42837,62504.839280326,0
+PEO.US,D,20201020,000000,7.47381,7.50362,7.41316,7.47381,49088.577598329,0
+PEO.US,D,20201021,000000,7.45114,7.45114,7.33751,7.33751,70338.262804941,0
+PEO.US,D,20201022,000000,7.33008,7.58015,7.31937,7.57179,64539.091162977,0
+PEO.US,D,20201023,000000,7.564,7.60167,7.45114,7.51933,72910.360367494,0
+PEO.US,D,20201026,000000,7.41316,7.48861,7.2167,7.29969,93746.502006891,0
+PEO.US,D,20201027,000000,7.2695,7.2808,7.17119,7.18624,124796.93071394,0
+PEO.US,D,20201028,000000,7.05014,7.08049,6.89886,6.92153,73603.583688255,0
+PEO.US,D,20201029,000000,6.87626,7.08795,6.83829,7.08049,65889.681425842,0
+PEO.US,D,20201030,000000,7.05014,7.14843,6.94428,7.11054,100200.65016571,0
+PEO.US,D,20201102,000000,7.2167,7.39827,7.17572,7.32247,72741.835387791,0
+PEO.US,D,20201103,000000,7.44354,7.44354,7.23167,7.29218,88639.358473067,0
+PEO.US,D,20201104,000000,7.27712,7.40954,7.17463,7.27712,20702.277825733,0
+PEO.US,D,20201105,000000,7.23928,7.47683,7.23928,7.33008,60553.057068593,0
+PEO.US,D,20201106,000000,7.39047,7.41316,7.2167,7.24675,52045.533625168,0
+PEO.US,D,20201109,000000,7.57179,8.11572,7.57179,7.97264,291454.98830094,0
+PEO.US,D,20201110,000000,7.9651,8.2228,7.9651,8.14666,142774.12376149,0
+PEO.US,D,20201111,000000,8.2228,8.23702,8.06467,8.07891,91590.338436796,0
+PEO.US,D,20201112,000000,8.01028,8.07891,7.79937,7.83793,75690.424926275,0
+PEO.US,D,20201113,000000,7.91281,8.10064,7.91281,8.06467,133459.83179822,0
+PEO.US,D,20201116,000000,8.28221,8.45876,8.25293,8.45039,163913.84940688,0
+PEO.US,D,20201117,000000,8.396,8.53239,8.27551,8.53239,172320.97499006,0
+PEO.US,D,20201118,000000,8.56413,8.59353,8.37257,8.40436,158688.37982349,0
+PEO.US,D,20201119,000000,8.31317,8.47885,8.31317,8.47885,152598.77151438,0
+PEO.US,D,20201120,000000,8.47885,8.73151,8.40102,8.48635,143185.27690347,0
+PEO.US,D,20201123,000000,8.56752,8.91977,8.56752,8.89635,140883.29739349,0
+PEO.US,D,20201124,000000,9.04692,9.23507,9.04692,9.20336,315133.34555547,0
+PEO.US,D,20201125,000000,9.14063,9.17246,9.03186,9.07701,303781.21607166,0
+PEO.US,D,20201127,000000,9.03105,9.1005,8.93649,8.99003,241431.75443219,0
+PEO.US,D,20201130,000000,8.9039,8.90802,8.59015,8.62104,248197.85308537,0
+PEO.US,D,20201201,000000,8.77088,8.88125,8.64538,8.68465,189350.36442839,0
+PEO.US,D,20201202,000000,8.62866,8.95995,8.62866,8.84197,274790.13871233,0
+PEO.US,D,20201203,000000,8.84197,8.9758,8.80263,8.86538,161134.98006072,0
+PEO.US,D,20201204,000000,8.9842,9.30556,8.9842,9.27456,313358.45481179,0
+PEO.US,D,20201207,000000,9.18926,9.20336,9.03105,9.0855,169453.65990988,0
+PEO.US,D,20201208,000000,8.99003,9.27456,8.99003,9.22676,146064.54410988,0
+PEO.US,D,20201209,000000,9.32145,9.39907,9.21186,9.28207,181340.04943571,0
+PEO.US,D,20201210,000000,9.24176,11.3822,9.24176,9.487,78249.375149987,0
+PEO.US,D,20201211,000000,9.45517,9.50207,9.31388,9.39907,124942.74665382,0
+PEO.US,D,20201214,000000,9.51799,9.59762,9.07874,9.09283,442385.24299499,0
+PEO.US,D,20201215,000000,9.13215,9.32145,9.10893,9.22676,155825.84559378,0
+PEO.US,D,20201216,000000,9.25848,9.34546,9.15644,9.21925,158776.82555752,0
+PEO.US,D,20201217,000000,9.31388,9.31388,9.16485,9.25025,145563.75002125,0
+PEO.US,D,20201218,000000,9.24176,9.28207,9.0761,9.11641,186860.73653675,0
+PEO.US,D,20201221,000000,8.81015,9.04015,8.77914,8.96747,113318.10869221,0
+PEO.US,D,20201222,000000,8.89635,8.98582,8.84197,8.84949,190498.96375812,0
+PEO.US,D,20201223,000000,8.86538,9.11641,8.86538,8.9842,170297.48002101,0
+PEO.US,D,20201224,000000,9.01441,9.01441,8.88875,8.93649,61111.22136307,0
+PEO.US,D,20201228,000000,8.95995,9.0855,8.86538,8.88875,243701.46320139,0
+PEO.US,D,20201229,000000,8.94398,8.95995,8.81015,8.83439,270734.78228588,0
+PEO.US,D,20201230,000000,8.85786,9.03852,8.85786,9.00675,367405.96957881,0
+PEO.US,D,20201231,000000,8.99839,9.01441,8.92812,8.94398,212391.67335537,0
+PEO.US,D,20210104,000000,9.07041,9.0761,8.88875,8.96747,303550.54003563,0
+PEO.US,D,20210105,000000,9.03852,9.47942,9.03276,9.39253,335368.29524599,0
+PEO.US,D,20210106,000000,9.42343,9.73035,9.37661,9.59762,294370.11188601,0
+PEO.US,D,20210107,000000,9.6602,9.85696,9.6602,9.81671,213121.94826742,0
+PEO.US,D,20210108,000000,9.99919,9.99919,9.68358,9.81671,162768.83571501,0
+PEO.US,D,20210111,000000,9.6602,9.89204,9.56481,9.8652,157223.0491489,0
+PEO.US,D,20210112,000000,9.96641,10.1789,9.90287,10.1789,157723.84323752,0
+PEO.US,D,20210113,000000,10.1789,10.1949,10.0527,10.0926,175225.34166153,0
+PEO.US,D,20210114,000000,10.0686,10.4299,10.0686,10.3212,183934.85603808,0
+PEO.US,D,20210115,000000,10.2651,10.3446,9.93459,9.94216,200627.19551698,0
+PEO.US,D,20210119,000000,10.0216,10.2183,10.0066,10.1949,117612.50764307,0
+PEO.US,D,20210120,000000,10.2585,10.281,10.132,10.1874,84647.348315573,0
+PEO.US,D,20210121,000000,10.1555,10.1706,9.8952,10.0141,201744.71931856,0
+PEO.US,D,20210122,000000,9.83252,9.93459,9.79399,9.91782,85469.654599513,0
+PEO.US,D,20210125,000000,9.85696,9.85696,9.65186,9.80913,93863.632843847,0
+PEO.US,D,20210126,000000,9.8652,9.88284,9.61257,9.61257,80730.636553266,0
+PEO.US,D,20210127,000000,9.45517,9.68358,9.36893,9.47942,75395.207408641,0
+PEO.US,D,20210128,000000,9.56481,9.66767,9.51799,9.58909,48268.661739635,0
+PEO.US,D,20210129,000000,9.53391,9.605,9.27456,9.30556,64179.332163753,0
+PEO.US,D,20210201,000000,9.36893,9.50292,9.29048,9.43166,67245.052539193,0
+PEO.US,D,20210202,000000,9.58073,9.67611,9.51799,9.51799,89189.156279189,0
+PEO.US,D,20210203,000000,9.57314,9.78565,9.54973,9.74636,58840.317381261,0
+PEO.US,D,20210204,000000,9.83252,9.85696,9.69125,9.83252,72882.870477189,0
+PEO.US,D,20210205,000000,9.99066,10.03,9.91207,9.93459,100273.55813566,0
+PEO.US,D,20210208,000000,10.0846,10.2651,10.0846,10.2585,109560.36020863,0
+PEO.US,D,20210209,000000,10.2258,10.2258,10.1087,10.1706,102684.30199424,0
+PEO.US,D,20210210,000000,10.1789,10.3011,10.0846,10.2736,101324.1500304,0
+PEO.US,D,20210211,000000,10.2585,10.2651,10.0116,10.2024,160203.90942819,0
+PEO.US,D,20210212,000000,10.1547,10.3529,10.1463,10.3529,76623.885984061,0
+PEO.US,D,20210216,000000,10.527,10.6149,10.4802,10.5746,90983.170424818,0
+PEO.US,D,20210217,000000,10.6065,10.6617,10.4962,10.6223,106673.92172649,0
+PEO.US,D,20210218,000000,10.6223,10.6449,10.4842,10.527,125110.0764209,0
+PEO.US,D,20210219,000000,10.5419,10.701,10.527,10.6775,70904.793587772,0
+PEO.US,D,20210222,000000,10.7168,11.0986,10.7168,11.003,134669.3869717,0
+PEO.US,D,20210223,000000,11.0659,11.2164,10.788,11.1219,116554.74447259,0
+PEO.US,D,20210224,000000,11.177,11.4791,11.1537,11.4548,134602.45506486,0
+PEO.US,D,20210225,000000,11.4943,11.5092,11.1923,11.2725,199712.85786116,0
+PEO.US,D,20210226,000000,11.2164,11.2164,10.7806,11.0986,103508.99870342,0
+PEO.US,D,20210301,000000,11.2875,11.5495,11.2875,11.4147,99671.170974165,0
+PEO.US,D,20210302,000000,11.4465,11.4983,11.3318,11.4147,69371.335793739,0
+PEO.US,D,20210303,000000,11.4222,11.6749,11.3914,11.557,129145.11423279,0
+PEO.US,D,20210304,000000,11.6213,11.915,11.4791,11.613,190557.52917659,0
+PEO.US,D,20210305,000000,11.946,12.0012,11.5896,11.915,200474.20830137,0
+PEO.US,D,20210308,000000,12.0012,12.1752,11.9301,12.073,198058.68359229,0
+PEO.US,D,20210309,000000,12.0649,12.161,11.8664,11.8984,168754.46052599,0
+PEO.US,D,20210310,000000,11.8907,12.1913,11.8907,12.1208,60311.624118949,0
+PEO.US,D,20210311,000000,12.1837,12.382,12.1837,12.2555,126048.31832916,0
+PEO.US,D,20210312,000000,12.2873,12.3334,12.2471,12.3033,61927.551583899,0
+PEO.US,D,20210315,000000,12.2873,12.3334,12.161,12.2555,56747.500080133,0
+PEO.US,D,20210316,000000,12.161,12.161,11.8581,11.8664,142025.92066012,0
+PEO.US,D,20210317,000000,11.7803,11.9695,11.7803,11.9384,81284.019997254,0
+PEO.US,D,20210318,000000,11.9301,11.9301,11.5092,11.5259,201172.21247261,0
+PEO.US,D,20210319,000000,11.5259,11.6213,11.3987,11.5023,109113.350688,0
+PEO.US,D,20210322,000000,11.5092,11.6373,11.4791,11.5653,84404.720153307,0
+PEO.US,D,20210323,000000,11.3277,11.5336,11.2398,11.2398,114945.98828338,0
+PEO.US,D,20210324,000000,11.3829,11.6615,11.3444,11.541,78598.37723561,0
+PEO.US,D,20210325,000000,11.3914,11.4707,11.177,11.4548,91530.577805695,0
+PEO.US,D,20210326,000000,11.6045,11.7084,11.5736,11.7,93017.422307468,0
+PEO.US,D,20210329,000000,11.613,11.8195,11.5336,11.7394,111188.2397998,0
+PEO.US,D,20210330,000000,11.6841,11.7803,11.6045,11.7394,80405.538720082,0
+PEO.US,D,20210331,000000,11.7234,11.7787,11.6531,11.6615,60819.5894833,0
+PEO.US,D,20210401,000000,11.7,11.9067,11.6707,11.8581,66684.497819474,0
+PEO.US,D,20210405,000000,11.8907,11.9067,11.7234,11.8113,141345.84467821,0
+PEO.US,D,20210406,000000,11.8498,11.9778,11.7953,11.7953,95591.910295265,0
+PEO.US,D,20210407,000000,11.8271,11.8271,11.6756,11.6756,91452.888985265,0
+PEO.US,D,20210408,000000,11.6917,11.7026,11.5336,11.5736,87311.477250021,0
+PEO.US,D,20210409,000000,11.5736,11.6531,11.5653,11.6531,44492.985066725,0
+PEO.US,D,20210412,000000,11.7084,11.7394,11.5092,11.5259,59477.365708789,0
+PEO.US,D,20210413,000000,11.5176,11.557,11.4707,11.5092,31444.848872306,0
+PEO.US,D,20210414,000000,11.613,11.8424,11.5896,11.598,136010.41553359,0
+PEO.US,D,20210415,000000,11.6756,11.7476,11.6045,11.6213,112895.00342401,0
+PEO.US,D,20210416,000000,11.7159,11.7476,11.6288,11.7159,34668.33731385,0
+PEO.US,D,20210419,000000,11.6756,11.7953,11.6213,11.7084,68456.998137906,0
+PEO.US,D,20210420,000000,11.6683,11.6683,11.4147,11.5176,60339.114009255,0
+PEO.US,D,20210421,000000,11.4222,11.6917,11.4222,11.6373,33983.480481443,0
+PEO.US,D,20210422,000000,11.6841,11.6841,11.4465,11.4791,84910.295092414,0
+PEO.US,D,20210423,000000,11.4858,11.613,11.4389,11.557,35767.932926094,0
+PEO.US,D,20210426,000000,11.5736,11.7803,11.5736,11.6756,100708.61553007,0
+PEO.US,D,20210427,000000,11.6756,11.8037,11.6448,11.7803,33733.681043444,0
+PEO.US,D,20210428,000000,11.8498,12.1752,11.8498,12.0807,99721.36990429,0
+PEO.US,D,20210429,000000,12.2388,12.2471,12.0649,12.1752,61291.698468991,0
+PEO.US,D,20210430,000000,12.0563,12.1284,11.9695,11.9695,50065.066310508,0
+PEO.US,D,20210503,000000,12.0563,12.3902,12.0563,12.3493,128276.1946566,0
+PEO.US,D,20210504,000000,12.382,12.382,12.1443,12.2144,149963.32768284,0
+PEO.US,D,20210505,000000,12.3109,12.5636,12.3109,12.5083,68673.331622488,0
+PEO.US,D,20210506,000000,12.5492,12.5961,12.3937,12.5876,72857.771012125,0
+PEO.US,D,20210507,000000,12.5007,12.7307,12.4933,12.7225,113206.95391836,0
+PEO.US,D,20210510,000000,12.8253,12.9976,12.7467,12.7551,75061.743087101,0
+PEO.US,D,20210511,000000,12.5409,12.6514,12.4446,12.5796,96585.13198415,0
+PEO.US,D,20210512,000000,12.6204,12.9215,12.6204,12.6981,171888.3080209,0
+PEO.US,D,20210513,000000,12.6446,12.7627,12.4446,12.5083,110123.30535359,0
+PEO.US,D,20210514,000000,12.6446,12.8168,12.6279,12.7467,71817.936030982,0
+PEO.US,D,20210517,000000,12.7627,12.9627,12.7627,12.9627,62606.432353196,0
+PEO.US,D,20210518,000000,12.9299,12.97,12.714,12.7467,44336.412213241,0
+PEO.US,D,20210519,000000,12.499,12.5392,12.284,12.4121,74282.464457555,0
+PEO.US,D,20210520,000000,12.4121,12.428,12.2924,12.4036,34775.90644983,0
+PEO.US,D,20210521,000000,12.5148,12.5392,12.4121,12.4597,25915.795282916,0
+PEO.US,D,20210524,000000,12.5476,12.6356,12.4513,12.6269,103632.10560349,0
+PEO.US,D,20210525,000000,12.6269,12.7385,12.4513,12.4758,82693.175678596,0
+PEO.US,D,20210526,000000,12.5786,12.6027,12.4513,12.5952,54874.60190145,0
+PEO.US,D,20210527,000000,12.6436,12.7307,12.5786,12.6436,47884.998487972,0
+PEO.US,D,20210528,000000,12.7385,12.7385,12.5627,12.6027,54420.42110509,0
+PEO.US,D,20210601,000000,12.8337,12.9933,12.7627,12.97,95523.783175811,0
+PEO.US,D,20210602,000000,12.9933,13.1617,12.97,13.0019,181048.41755594,0
+PEO.US,D,20210603,000000,12.9627,13.13,12.9383,13.0896,46781.817237861,0
+PEO.US,D,20210604,000000,13.1617,13.201,13.0195,13.13,72133.472163191,0
+PEO.US,D,20210607,000000,13.1056,13.1617,13.0571,13.1215,20640.126769389,0
+PEO.US,D,20210608,000000,13.1617,13.2254,13.0421,13.2168,39953.567528354,0
+PEO.US,D,20210609,000000,13.2413,13.2811,13.1383,13.201,54451.496633263,0
+PEO.US,D,20210610,000000,13.3124,13.3525,13.201,13.2811,61117.197426179,0
+PEO.US,D,20210611,000000,13.3038,13.345,13.114,13.1534,77349.380045616,0
+PEO.US,D,20210614,000000,13.2254,13.258,13.0421,13.1383,54568.627470219,0
+PEO.US,D,20210615,000000,13.201,13.4009,13.1852,13.4009,97942.893522748,0
+PEO.US,D,20210616,000000,13.4169,13.4169,13.2496,13.2888,44011.314380058,0
+PEO.US,D,20210617,000000,13.2738,13.2738,12.6211,12.7551,126610.06826151,0
+PEO.US,D,20210618,000000,12.5952,12.6436,12.4948,12.499,55916.82730784,0
+PEO.US,D,20210621,000000,12.6269,13.0336,12.5073,12.9775,149199.58681739,0
+PEO.US,D,20210622,000000,13.0571,13.1534,12.8822,13.1383,139420.35714416,0
+PEO.US,D,20210623,000000,13.2654,13.2672,13.0896,13.1383,137554.6302412,0
+PEO.US,D,20210624,000000,13.1685,13.2888,13.0896,13.2811,50304.108834909,0
+PEO.US,D,20210625,000000,13.345,13.345,13.1852,13.2168,75396.402621262,0
+PEO.US,D,20210628,000000,13.201,13.201,12.9181,12.9541,94194.706740142,0
+PEO.US,D,20210629,000000,13.0019,13.1056,12.9383,12.9775,36414.542954598,0
+PEO.US,D,20210630,000000,13.0496,13.1056,12.8822,12.9223,100382.32248426,0
+PEO.US,D,20210701,000000,13.1383,13.2738,13.1098,13.2336,58318.009465447,0
+PEO.US,D,20210702,000000,13.2654,13.2654,13.1056,13.1926,28688.688565965,0
+PEO.US,D,20210706,000000,13.201,13.201,12.8177,12.858,85150.532829439,0
+PEO.US,D,20210707,000000,12.8104,12.8421,12.6195,12.7065,51596.133679294,0
+PEO.US,D,20210708,000000,12.5148,12.6505,12.428,12.5392,60486.12516176,0
+PEO.US,D,20210709,000000,12.5627,12.7944,12.5627,12.7627,42860.324625067,0
+PEO.US,D,20210712,000000,12.6898,12.8104,12.6898,12.7307,21388.329870763,0
+PEO.US,D,20210713,000000,12.7467,12.7711,12.6178,12.6505,45542.381748843,0
+PEO.US,D,20210714,000000,12.6356,12.7792,12.3165,12.3242,71699.609981403,0
+PEO.US,D,20210715,000000,12.2194,12.3309,12.0531,12.0999,88134.978746581,0
+PEO.US,D,20210716,000000,12.1242,12.1953,11.7812,11.7896,145335.46441046,0
+PEO.US,D,20210719,000000,11.4791,11.5418,11.2548,11.3503,146259.36376725,0
+PEO.US,D,20210720,000000,11.3587,11.8138,11.3192,11.6455,96352.065522859,0
+PEO.US,D,20210721,000000,11.8222,12.069,11.8054,12.0045,61448.271322474,0
+PEO.US,D,20210722,000000,12.0365,12.0365,11.8931,12.0121,84892.366903084,0
+PEO.US,D,20210723,000000,12.0204,12.0842,11.909,11.9887,32690.260424434,0
+PEO.US,D,20210726,000000,11.9645,12.2522,11.9645,12.2522,41467.901920432,0
+PEO.US,D,20210727,000000,12.2194,12.2194,12.0365,12.1242,47812.09051803,0
+PEO.US,D,20210728,000000,12.1409,12.3083,12.0606,12.2598,34726.902732329,0
+PEO.US,D,20210729,000000,12.4036,12.4364,12.3006,12.3006,36633.266864425,0
+PEO.US,D,20210730,000000,12.3477,12.3477,12.1242,12.1325,32399.823757288,0
+PEO.US,D,20210802,000000,12.1409,12.3392,12.0764,12.0842,41612.522647694,0
+PEO.US,D,20210803,000000,12.0289,12.2764,11.9728,12.2194,50447.53434955,0
+PEO.US,D,20210804,000000,12.1082,12.1082,11.9333,11.941,41476.268408785,0
+PEO.US,D,20210805,000000,11.9645,12.161,11.9645,12.0365,30526.925578607,0
+PEO.US,D,20210806,000000,12.1568,12.2354,12.085,12.1409,13023.036729356,0
+PEO.US,D,20210809,000000,12.0531,12.1082,11.941,11.9577,67998.036491056,0
+PEO.US,D,20210810,000000,12.0045,12.1645,12.0045,12.0999,100840.08891849,0
+PEO.US,D,20210811,000000,12.1242,12.2154,11.9813,12.1961,38212.142738093,0
+PEO.US,D,20210812,000000,12.2194,12.2194,12.0447,12.1887,33045.238573169,0
+PEO.US,D,20210813,000000,12.2194,12.2194,12.1242,12.1568,42649.967203593,0
+PEO.US,D,20210816,000000,12.0606,12.0842,11.9167,12.0204,44556.331335691,0
+PEO.US,D,20210817,000000,11.9402,12.0447,11.7476,11.8439,63866.186456788,0
+PEO.US,D,20210818,000000,11.8122,11.9082,11.6515,11.6833,47562.291080031,0
+PEO.US,D,20210819,000000,11.5143,11.5143,11.2985,11.3939,70372.92397098,0
+PEO.US,D,20210820,000000,11.3143,11.4666,11.3143,11.4422,35184.669166557,0
+PEO.US,D,20210823,000000,11.6271,11.8113,11.6198,11.7318,87601.913917169,0
+PEO.US,D,20210824,000000,11.8355,11.8923,11.7963,11.8599,51075.020976101,0
+PEO.US,D,20210825,000000,11.9167,11.9813,11.8355,11.9486,29089.084794336,0
+PEO.US,D,20210826,000000,11.8999,11.8999,11.7318,11.7394,63943.875277219,0
+PEO.US,D,20210827,000000,11.8439,12.0531,11.8439,12.0121,25325.360247645,0
+PEO.US,D,20210830,000000,12.069,12.1174,11.9569,11.9569,80318.288198675,0
+PEO.US,D,20210831,000000,11.9813,11.9972,11.8681,11.9327,30977.520737102,0
+PEO.US,D,20210901,000000,12.0606,12.0606,11.772,11.8279,89630.189736709,0
+PEO.US,D,20210902,000000,11.8843,12.085,11.8843,12.0764,37549.994945503,0
+PEO.US,D,20210903,000000,12.085,12.085,11.9569,12.0289,30922.540956489,0
+PEO.US,D,20210907,000000,11.8923,12.0171,11.8681,11.8681,59365.015722322,0
+PEO.US,D,20210908,000000,11.9082,11.9728,11.7963,11.8204,35311.361704489,0
+PEO.US,D,20210909,000000,11.7636,11.9242,11.7636,11.8599,40646.790849115,0
+PEO.US,D,20210910,000000,11.9486,11.9611,11.8279,11.8355,32571.934374855,0
+PEO.US,D,20210913,000000,11.9645,12.1092,11.9167,12.0365,50153.512044535,0
+PEO.US,D,20210914,000000,12.1494,12.1494,11.7836,11.7878,55633.561916423,0
+PEO.US,D,20210915,000000,11.9082,12.1652,11.8756,12.1652,64666.978913531,0
+PEO.US,D,20210916,000000,12.1494,12.1494,11.9903,12.0121,41649.574238976,0
+PEO.US,D,20210917,000000,11.9082,12.1008,11.8999,11.9402,51063.068849882,0
+PEO.US,D,20210920,000000,11.7075,11.7075,11.4188,11.5628,44983.022241746,0
+PEO.US,D,20210921,000000,11.6675,11.7318,11.5386,11.6833,46319.269953146,0
+PEO.US,D,20210922,000000,11.8599,12.069,11.8037,11.9569,70145.833572799,0
+PEO.US,D,20210923,000000,12.0531,12.31,11.926,12.2371,49364.671714012,0
+PEO.US,D,20210924,000000,12.2053,12.382,12.2053,12.366,26606.628178432,0
+PEO.US,D,20210927,000000,12.494,12.7516,12.494,12.679,83021.859149648,0
+PEO.US,D,20210928,000000,12.7516,12.8957,12.6153,12.6312,68832.294901216,0
+PEO.US,D,20210929,000000,12.663,12.8237,12.591,12.7516,90862.453949994,0
+PEO.US,D,20210930,000000,12.7436,12.7677,12.5952,12.5986,31633.692466583,0
+PEO.US,D,20211001,000000,12.7191,12.9442,12.6227,12.9442,67890.467355076,0
+PEO.US,D,20211004,000000,13.016,13.1926,13.0086,13.1131,88075.218115482,0
+PEO.US,D,20211005,000000,13.2496,13.3291,13.1048,13.1048,126991.34108794,0
+PEO.US,D,20211006,000000,12.9609,13.016,12.8077,13.016,49063.478133268,0
+PEO.US,D,20211007,000000,12.9917,13.2254,12.9766,13.1442,61163.810718437,0
+PEO.US,D,20211008,000000,13.2093,13.4737,13.2093,13.41,70917.940926612,0
+PEO.US,D,20211011,000000,13.5065,13.7148,13.4822,13.5065,93173.995160951,0
+PEO.US,D,20211012,000000,13.595,13.6796,13.4897,13.5624,69787.269786198,0
+PEO.US,D,20211013,000000,13.5542,13.5691,13.3458,13.5298,63780.131148004,0
+PEO.US,D,20211014,000000,13.6662,13.7148,13.5382,13.595,153761.71339559,0
+PEO.US,D,20211015,000000,13.7231,13.7231,13.595,13.6194,282018.78465023,0
+PEO.US,D,20211018,000000,13.6988,13.7716,13.5624,13.5783,105029.30915861,0
+PEO.US,D,20211019,000000,13.6588,13.7071,13.5708,13.6194,214691.2624401,0
+PEO.US,D,20211020,000000,13.5867,13.7633,13.5725,13.7315,55796.110833018,0
+PEO.US,D,20211021,000000,13.7148,13.7182,13.452,13.5542,78072.483681929,0
+PEO.US,D,20211022,000000,13.5624,13.7071,13.5542,13.6829,41163.12270182,0
+PEO.US,D,20211025,000000,13.7633,13.9239,13.7633,13.892,64001.245483075,0
+PEO.US,D,20211026,000000,13.9564,14.0067,13.8837,13.9239,37668.32099508,0
+PEO.US,D,20211027,000000,13.851,13.8929,13.6344,13.6502,66783.7004671,0
+PEO.US,D,20211028,000000,13.6829,13.7392,13.6502,13.7315,46147.159335578,0
+PEO.US,D,20211029,000000,13.8194,13.8194,13.6344,13.6588,88913.062163507,0
+PEO.US,D,20211101,000000,13.7392,13.851,13.7392,13.811,43871.474503282,0
+PEO.US,D,20211102,000000,13.811,13.851,13.7407,13.7716,37765.133217463,0
+PEO.US,D,20211103,000000,13.7315,13.851,13.6745,13.7392,74643.418669399,0
+PEO.US,D,20211104,000000,13.8438,13.9013,13.6905,13.7148,55579.777348434,0
+PEO.US,D,20211105,000000,13.8595,13.9875,13.8194,13.9564,54451.496633263,0
+PEO.US,D,20211108,000000,14.0686,14.205,13.9875,14.1171,77399.578975741,0
+PEO.US,D,20211109,000000,14.1406,14.1891,13.9798,14.1648,59731.945997276,0
+PEO.US,D,20211110,000000,14.1239,14.1281,13.8194,13.8677,103145.65406633,0
+PEO.US,D,20211111,000000,13.8753,14.0443,13.8753,13.9715,42138.416201375,0
+PEO.US,D,20211112,000000,14.1406,14.1406,13.9079,14.0117,79244.987264115,0
+PEO.US,D,20211115,000000,14.0201,14.1239,13.9165,14.1088,92862.044666607,0
+PEO.US,D,20211116,000000,14.0928,14.1891,14.0285,14.1005,76956.155092976,0
+PEO.US,D,20211117,000000,14.0761,14.1338,13.8837,13.9322,100253.23952108,0
+PEO.US,D,20211118,000000,13.9322,13.9715,13.7558,13.8595,85757.700841415,0
+PEO.US,D,20211119,000000,13.6427,13.7348,13.4025,13.4352,154034.22187339,0
+PEO.US,D,20211122,000000,13.3849,13.7515,13.3849,13.6185,44497.765917213,0
+PEO.US,D,20211123,000000,13.7681,13.9673,13.7681,13.8846,44834.815876617,0
+PEO.US,D,20211124,000000,13.8429,14.1013,13.8429,14.026,45819.671077148,0
+PEO.US,D,20211126,000000,13.4763,13.6017,13.2269,13.5433,107980.28912234,0
+PEO.US,D,20211129,000000,13.8008,13.9079,13.6344,13.7014,59165.415214446,0
+PEO.US,D,20211130,000000,13.5013,13.5766,13.2613,13.36,74529.87347031,0
+PEO.US,D,20211201,000000,13.5766,13.7432,13.2352,13.2437,54888.944452916,0
+PEO.US,D,20211202,000000,13.1766,13.5599,13.1274,13.535,44726.051528015,0
+PEO.US,D,20211203,000000,13.7098,13.7182,13.2689,13.3934,102984.30036236,0
+PEO.US,D,20211206,000000,13.5266,13.693,13.5097,13.5684,51424.023061726,0
+PEO.US,D,20211207,000000,13.8929,14.0403,13.7848,13.9013,67053.818519672,0
+PEO.US,D,20211208,000000,13.9673,13.9966,13.8595,13.9097,48128.821862861,0
+PEO.US,D,20211209,000000,13.9097,13.9097,13.7106,13.8343,43651.555380833,0
+PEO.US,D,20211210,000000,13.9097,13.9097,13.7014,13.8677,44671.071747403,0
+PEO.US,D,20211213,000000,13.8429,13.8429,13.4763,13.4763,45691.783326595,0
+PEO.US,D,20211214,000000,13.4268,13.5848,13.318,13.36,56238.339503159,0
+PEO.US,D,20211215,000000,13.3766,13.3766,13.0771,13.3517,128736.35151606,0
+PEO.US,D,20211216,000000,13.335,13.7014,13.335,13.5182,91246.117201658,0
+PEO.US,D,20211217,000000,13.4679,13.6017,13.1357,13.2102,61947.870198472,0
+PEO.US,D,20211220,000000,13.1932,13.3056,12.7526,13.0688,141758.1930328,0
+PEO.US,D,20211221,000000,13.3432,13.4352,13.1932,13.4352,82544.969313469,0
+PEO.US,D,20211222,000000,13.4679,13.5516,13.3373,13.4679,85583.199798603,0
+PEO.US,D,20211223,000000,13.4679,13.6763,13.4679,13.5933,51416.851785995,0
+PEO.US,D,20211227,000000,13.5516,13.8762,13.5457,13.851,76443.408878138,0
+PEO.US,D,20211228,000000,13.8929,14.0176,13.7892,13.826,98852.450328092,0
+PEO.US,D,20211229,000000,13.7934,13.943,13.7348,13.7348,99090.297639871,0
+PEO.US,D,20211230,000000,13.7765,13.8753,13.7098,13.7182,56886.144744285,0
+PEO.US,D,20211231,000000,13.693,13.8175,13.6845,13.7515,48066.670806517,0
+PEO.US,D,20220103,000000,13.7515,14.051,13.7348,14.0008,64421.960326021,0
+PEO.US,D,20220104,000000,14.1096,14.384,14.0847,14.3423,111084.25630168,0
+PEO.US,D,20220105,000000,14.4426,14.6293,14.3005,14.3505,143197.22902968,0
+PEO.US,D,20220106,000000,14.5589,14.6419,14.4345,14.5923,119998.15203659,0
+PEO.US,D,20220107,000000,14.6251,14.7915,14.5706,14.7831,102130.91855025,0
+PEO.US,D,20220110,000000,14.7831,14.8167,14.5589,14.7747,109691.83359705,0
+PEO.US,D,20220111,000000,14.8584,15.3245,14.7639,15.2825,127649.90324266,0
+PEO.US,D,20220112,000000,15.3998,15.4994,15.3538,15.4826,317250.06710903,0
+PEO.US,D,20220113,000000,15.4741,15.624,15.4081,15.4326,166708.25651714,0
+PEO.US,D,20220114,000000,15.4326,15.8157,15.2742,15.8157,169263.62110298,0
+PEO.US,D,20220118,000000,15.8909,15.9427,15.6409,15.8657,160019.8466844,0
+PEO.US,D,20220119,000000,16.0657,16.2156,15.7077,15.7327,262897.77312339,0
+PEO.US,D,20220120,000000,15.716,16.0725,15.649,15.8073,214354.2124807,0
+PEO.US,D,20220121,000000,15.7821,15.7821,15.1413,15.2582,184586.24691707,0
+PEO.US,D,20220124,000000,14.9169,14.9833,14.3338,14.8167,608942.90272176,0
+PEO.US,D,20220125,000000,14.8167,15.4408,14.6251,15.3663,95533.344876786,0
+PEO.US,D,20220126,000000,15.5496,15.6657,15.2333,15.3329,59464.218369948,0
+PEO.US,D,20220127,000000,15.6409,15.6908,15.3412,15.5746,83687.592580104,0
+PEO.US,D,20220128,000000,15.5577,15.5821,15.2693,15.533,80519.083919172,0
+PEO.US,D,20220131,000000,15.533,15.716,15.4741,15.6157,57403.671809613,0
+PEO.US,D,20220201,000000,15.5662,16.182,15.5371,16.115,123580.20426474,0
+PEO.US,D,20220202,000000,16.1987,16.2223,15.8408,16.1486,67804.412046292,0
+PEO.US,D,20220203,000000,16.1653,16.1653,15.8548,15.9236,93140.529207535,0
+PEO.US,D,20220204,000000,15.9737,16.3151,15.9737,16.1236,87172.832585868,0
+PEO.US,D,20220207,000000,16.1068,16.4147,16.049,16.1987,108293.4348293,0
+PEO.US,D,20220208,000000,16.1905,16.1905,15.7495,15.8408,118507.72189695,0
+PEO.US,D,20220209,000000,15.9319,16.3485,15.8993,16.3235,166079.57467795,0
+PEO.US,D,20220210,000000,16.2481,16.4488,16.0291,16.064,54437.154081798,0
+PEO.US,D,20220211,000000,16.131,16.4739,16.131,16.4739,47741.572973333,0
+PEO.US,D,20220214,000000,16.3569,16.3569,15.9511,16.0473,83885.997875357,0
+PEO.US,D,20220215,000000,15.8132,15.9136,15.6793,15.8382,75645.006846638,0
+PEO.US,D,20220216,000000,15.8882,16.2565,15.8882,15.9218,103936.8848221,0
+PEO.US,D,20220217,000000,16.0557,16.0557,15.7965,15.9638,91342.929424041,0
+PEO.US,D,20220218,000000,15.8548,15.9385,15.6877,15.7629,52657.482487633,0
+PEO.US,D,20220222,000000,16.0808,16.0808,15.4533,15.5872,105987.86968146,0
+PEO.US,D,20220223,000000,15.6624,15.8633,15.6542,15.8464,54822.012546084,0
+PEO.US,D,20220224,000000,16.0224,16.0224,15.2943,15.6376,121186.19338286,0
+PEO.US,D,20220225,000000,15.6376,16.0473,15.6312,15.9806,93168.01909784,0
+PEO.US,D,20220228,000000,15.972,16.2984,15.8968,16.2481,87187.175137332,0
+PEO.US,D,20220301,000000,16.4572,16.6247,16.2984,16.5074,131663.42722734,0
+PEO.US,D,20220302,000000,16.6665,16.9677,16.608,16.8337,112015.32693422,0
+PEO.US,D,20220303,000000,16.7333,16.9258,16.6952,16.8254,75937.833939029,0
+PEO.US,D,20220304,000000,16.8506,17.227,16.8103,17.0763,154563.70106496,0
+PEO.US,D,20220307,000000,17.2689,17.5115,16.9978,17.3525,174475.94334754,0
+PEO.US,D,20220308,000000,17.5198,17.9551,17.2104,17.4531,180030.09640198,0
+PEO.US,D,20220309,000000,17.0429,17.319,16.7126,16.8254,194406.11381945,0
+PEO.US,D,20220310,000000,17.1266,17.4194,16.9258,17.4194,151813.51682171,0
+PEO.US,D,20220311,000000,17.2773,17.4112,17.1266,17.1351,136272.1670978,0
+PEO.US,D,20220314,000000,16.9426,16.9426,16.3905,16.516,127324.80540948,0
+PEO.US,D,20220315,000000,16.0975,16.1855,15.8548,16.0473,121063.08648279,0
+PEO.US,D,20220316,000000,16.1477,16.2817,15.9595,16.1477,98024.167981044,0
+PEO.US,D,20220317,000000,16.3569,16.8087,16.3507,16.6832,124372.63023312,0
+PEO.US,D,20220318,000000,16.6749,16.8674,16.6497,16.7754,99990.292744241,0
+PEO.US,D,20220321,000000,16.8756,17.4864,16.8756,17.4446,66623.541975751,0
+PEO.US,D,20220322,000000,17.4948,17.5283,17.2835,17.5032,117362.70820507,0
+PEO.US,D,20220323,000000,17.5702,17.8964,17.5702,17.7709,109787.45060681,0
+PEO.US,D,20220324,000000,17.8378,17.9383,17.7041,17.7626,70484.078744825,0
+PEO.US,D,20220325,000000,17.7041,18.1558,17.7041,18.1055,119756.71908695,0
+PEO.US,D,20220328,000000,17.8461,17.8964,17.6621,17.8042,70698.021804164,0
+PEO.US,D,20220329,000000,17.5451,17.7292,17.3609,17.6035,118022.46557241,0
+PEO.US,D,20220330,000000,17.8126,17.913,17.6872,17.7207,37106.571062739,0
+PEO.US,D,20220331,000000,17.6452,17.9551,17.5115,17.5115,68462.974201016,0
+PEO.US,D,20220401,000000,17.4948,17.9056,17.4948,17.7709,61100.464449471,0
+PEO.US,D,20220404,000000,17.8881,17.9383,17.6955,17.8881,46242.776345339,0
+PEO.US,D,20220405,000000,17.9215,18.0386,17.6621,17.6705,67332.303060601,0
+PEO.US,D,20220406,000000,17.7459,17.8804,17.6035,17.8126,84888.781265218,0
+PEO.US,D,20220407,000000,17.7626,17.9507,17.6119,17.9048,62570.575974536,0
+PEO.US,D,20220408,000000,17.9634,18.2646,17.9634,18.1975,121543.56195684,0
+PEO.US,D,20220411,000000,18.1223,18.1391,17.8042,17.8714,89989.948735932,0
+PEO.US,D,20220412,000000,18.1139,18.3399,17.9969,18.1893,121090.57637311,0
+PEO.US,D,20220413,000000,18.3732,18.4571,18.0471,18.3983,86480.804477728,0
+PEO.US,D,20220414,000000,18.3649,18.5407,18.2562,18.2562,69483.685780208,0
+PEO.US,D,20220418,000000,18.3732,18.7247,18.3399,18.6493,72711.955072241,0
+PEO.US,D,20220419,000000,18.5322,18.6913,18.4402,18.5155,52230.791581579,0
+PEO.US,D,20220420,000000,18.6075,18.6181,18.4235,18.5909,68223.931676616,0
+PEO.US,D,20220421,000000,18.6913,18.7164,18.0219,18.0972,80363.706278312,0
+PEO.US,D,20220422,000000,18.0219,18.1223,17.7041,17.8964,177183.09993638,0
+PEO.US,D,20220425,000000,17.5451,17.5639,16.8674,17.3861,191288.99930127,0
+PEO.US,D,20220426,000000,17.3693,17.6894,17.2577,17.3944,104865.5650294,0
+PEO.US,D,20220427,000000,17.478,17.7459,17.2773,17.5198,159300.32868594,0
+PEO.US,D,20220428,000000,17.6371,18.1975,17.4572,17.98,111445.21051353,0
+PEO.US,D,20220429,000000,17.98,18.1723,17.6705,17.7041,135130.73904378,0
+PEO.US,D,20220502,000000,17.6035,17.9215,17.5198,17.7709,80479.641902645,0
+PEO.US,D,20220503,000000,17.7792,18.273,17.7792,18.1724,144222.72145937,0
+PEO.US,D,20220504,000000,18.4738,18.8838,18.0636,18.8082,133887.71791689,0
+PEO.US,D,20220505,000000,18.9087,18.9087,18.1391,18.2812,124756.29348479,0
+PEO.US,D,20220506,000000,18.3649,18.8082,18.2055,18.8082,91070.420946223,0
+PEO.US,D,20220509,000000,18.549,18.6516,17.478,17.4864,79383.631928268,0
+PEO.US,D,20220510,000000,17.7207,17.9298,17.2522,17.4531,76431.456751919,0
+PEO.US,D,20220511,000000,17.6119,18.1223,17.5702,17.6285,162731.78412372,0
+PEO.US,D,20220512,000000,17.6203,17.6203,17.227,17.4614,87967.648979501,0
+PEO.US,D,20220513,000000,17.7207,18.0805,17.6872,17.8546,100789.88998836,0
+PEO.US,D,20220516,000000,18.1055,18.4068,17.8881,18.3063,129913.63594873,0
+PEO.US,D,20220517,000000,18.6173,18.6341,18.3484,18.5166,130729.73455976,0
+PEO.US,D,20220518,000000,18.5922,18.5922,17.928,18.0542,92348.398221045,0
+PEO.US,D,20220519,000000,17.802,18.239,17.5499,18.0542,141664.72719116,0
+PEO.US,D,20220520,000000,18.1802,18.3904,17.7938,18.0458,81265.876584494,0
+PEO.US,D,20220523,000000,18.1802,18.5418,18.1802,18.3063,127532.87619824,0
+PEO.US,D,20220524,000000,18.2476,18.4996,18.029,18.4913,126370.49040771,0
+PEO.US,D,20220525,000000,18.5249,18.8947,18.5249,18.8022,67373.165349927,0
+PEO.US,D,20220526,000000,18.9201,19.1637,18.8947,19.0796,54158.611639014,0
+PEO.US,D,20220527,000000,19.1049,19.5334,19.0278,19.4748,88338.940581198,0
+PEO.US,D,20220531,000000,19.7183,19.9034,19.2646,19.3149,142241.7559613,0
+PEO.US,D,20220601,000000,19.542,19.7774,19.2981,19.7017,112430.18917148,0
+PEO.US,D,20220602,000000,19.7183,19.8362,19.5083,19.6597,105543.91593129,0
+PEO.US,D,20220603,000000,19.668,19.9874,19.6512,19.8782,100886.04451883,0
+PEO.US,D,20220606,000000,19.9538,20.1218,19.8698,20.0126,84739.946705667,0
+PEO.US,D,20220607,000000,19.9706,20.5085,19.9706,20.475,134507.19094151,0
+PEO.US,D,20220608,000000,20.5926,20.685,20.3236,20.5841,103717.6496176,0
+PEO.US,D,20220609,000000,20.3657,20.5926,20.2314,20.2314,103146.56959768,0
+PEO.US,D,20220610,000000,20.1134,20.2059,19.5756,19.8277,131004.56681934,0
+PEO.US,D,20220613,000000,19.2561,19.3529,18.5754,18.962,172397.16051309,0
+PEO.US,D,20220614,000000,19.2225,19.3906,18.4662,18.6341,81764.381851882,0
+PEO.US,D,20220615,000000,18.6931,18.7451,18.1215,18.4829,74204.710088206,0
+PEO.US,D,20220616,000000,18.071,18.1467,17.2894,17.3229,74385.552094513,0
+PEO.US,D,20220617,000000,17.3818,17.4236,16.1883,16.264,165482.3332719,0
+PEO.US,D,20220621,000000,16.432,17.1128,16.432,17.0288,76753.154677093,0
+PEO.US,D,20220622,000000,16.5162,16.7179,16.2808,16.3395,123373.51005318,0
+PEO.US,D,20220623,000000,16.2976,16.4112,15.726,15.8857,165974.88978907,0
+PEO.US,D,20220624,000000,16.062,16.4759,15.9613,16.264,70148.85219674,0
+PEO.US,D,20220627,000000,16.4656,16.7514,16.3621,16.7009,45635.242341724,0
+PEO.US,D,20220628,000000,17.0624,17.2556,16.9028,17.0288,81502.636842753,0
+PEO.US,D,20220629,000000,17.2556,17.3062,16.5833,16.5833,30486.155063335,0
+PEO.US,D,20220630,000000,16.264,16.5876,16.264,16.3648,60453.579108576,0
+PEO.US,D,20220701,000000,16.4403,16.5498,16.062,16.4993,62248.911921197,0
+PEO.US,D,20220705,000000,16.3479,16.3479,15.6756,16.0287,105121.55466656,0
+PEO.US,D,20220706,000000,15.9361,15.9361,15.2552,15.7091,96315.024859398,0
+PEO.US,D,20220707,000000,15.9697,16.3359,15.9697,16.2891,65558.796536643,0
+PEO.US,D,20220708,000000,16.4487,16.4487,16.0538,16.3059,62994.885197215,0
+PEO.US,D,20220711,000000,16.0035,16.1912,15.9194,16.079,62734.329938127,0
+PEO.US,D,20220712,000000,15.7344,15.9886,15.6923,15.8687,100431.56000298,0
+PEO.US,D,20220713,000000,15.6838,16.1294,15.6838,15.9361,56755.835979603,0
+PEO.US,D,20220714,000000,15.5662,15.667,15.3099,15.583,80975.577574369,0
+PEO.US,D,20220715,000000,15.7849,15.8773,15.6336,15.8353,49091.466212274,0
+PEO.US,D,20220718,000000,16.1799,16.3564,16.0371,16.0958,39296.254120624,0
+PEO.US,D,20220719,000000,16.1716,16.6255,16.1716,16.575,25424.958386804,0
+PEO.US,D,20220720,000000,16.5076,16.8607,16.4035,16.785,29580.755281755,0
+PEO.US,D,20220721,000000,16.4656,16.5917,16.1716,16.5582,51888.568559835,0
+PEO.US,D,20220722,000000,16.5582,16.7935,16.3984,16.4739,21840.241511771,0
+PEO.US,D,20220725,000000,16.5833,16.9278,16.5244,16.9111,66505.837569675,0
+PEO.US,D,20220726,000000,17.0203,17.0203,16.4908,16.6169,66627.192073908,0
+PEO.US,D,20220727,000000,16.6589,17.1296,16.575,17.0203,91083.693926932,0
+PEO.US,D,20220728,000000,17.1886,17.281,16.8951,17.2725,44682.252558484,0
+PEO.US,D,20220729,000000,17.5246,17.8862,17.4742,17.802,77595.497706474,0
+PEO.US,D,20220801,000000,17.5668,17.6339,17.3482,17.491,43234.326757981,0
+PEO.US,D,20220802,000000,17.4155,17.6339,17.3565,17.4658,61287.593887666,0
+PEO.US,D,20220803,000000,17.5919,17.7433,17.1045,17.222,68316.637132834,0
+PEO.US,D,20220804,000000,17.1128,17.1549,16.6674,16.7009,92262.736218057,0
+PEO.US,D,20220805,000000,16.533,17.0452,16.4153,16.869,57265.048997362,0
+PEO.US,D,20220808,000000,16.9447,17.1128,16.8774,17.0203,33466.478917286,0
+PEO.US,D,20220809,000000,17.1549,17.3439,17.1549,17.1886,45147.44482471,0
+PEO.US,D,20220810,000000,17.2979,17.5331,17.1128,17.449,78141.592975521,0
+PEO.US,D,20220811,000000,17.7433,18.0037,17.5834,17.8862,49763.674985721,0
+PEO.US,D,20220812,000000,17.7938,18.0458,17.6508,18.0037,81002.941825324,0
+PEO.US,D,20220815,000000,17.491,17.7851,17.3397,17.6844,74278.474590779,0
+PEO.US,D,20220816,000000,17.7433,17.9112,17.6423,17.8105,51556.628298258,0
+PEO.US,D,20220817,000000,17.7176,17.9853,17.6837,17.8696,31638.91280553,0
+PEO.US,D,20220818,000000,17.9962,18.3086,17.9962,18.2327,88167.16683863,0
+PEO.US,D,20220819,000000,18.1989,18.3425,18.1227,18.2665,34053.364813857,0
+PEO.US,D,20220822,000000,18.182,18.2834,17.829,18.1735,22773.291331111,0
+PEO.US,D,20220823,000000,18.3763,18.9083,18.3763,18.6805,30613.451579827,0
+PEO.US,D,20220824,000000,18.7394,18.9168,18.6211,18.8069,39893.520431839,0
+PEO.US,D,20220825,000000,18.8873,19.0857,18.8873,19.0265,61584.512039748,0
+PEO.US,D,20220826,000000,19.035,19.2124,18.7986,18.7986,43303.830281756,0
+PEO.US,D,20220829,000000,18.8155,19.3528,18.8155,19.3306,50110.240357215,0
+PEO.US,D,20220830,000000,18.9927,18.9927,18.4606,18.5283,65996.600408078,0
+PEO.US,D,20220831,000000,18.3004,18.5113,18.013,18.2243,68862.207990299,0
+PEO.US,D,20220901,000000,18.123,18.123,17.6209,17.9036,48978.206948701,0
+PEO.US,D,20220902,000000,18.258,18.3552,18.0216,18.1735,34399.132340307,0
+PEO.US,D,20220906,000000,18.3342,18.3342,17.9286,17.9709,18256.999050701,0
+PEO.US,D,20220907,000000,17.6668,17.895,17.5656,17.8357,21628.232433587,0
+PEO.US,D,20220908,000000,17.8188,18.0047,17.7683,17.9036,25463.646879379,0
+PEO.US,D,20220909,000000,18.0892,18.4354,18.0217,18.3763,29930.205474478,0
+PEO.US,D,20220912,000000,18.579,18.79,18.4437,18.5536,85766.924454678,0
+PEO.US,D,20220913,000000,18.3763,18.5705,17.9962,18.0722,23719.41548739,0
+PEO.US,D,20220914,000000,18.0384,18.6972,18.0384,18.4524,71956.35369788,0
+PEO.US,D,20220915,000000,18.2496,18.275,17.954,18.0553,46538.888097718,0
+PEO.US,D,20220916,000000,17.9117,17.9625,17.5233,17.7343,44180.090451526,0
+PEO.US,D,20220919,000000,17.211,17.7937,17.211,17.7937,31216.176480384,0
+PEO.US,D,20220920,000000,17.743,17.743,17.4727,17.633,61316.897447358,0
+PEO.US,D,20220921,000000,17.7343,17.7343,17.2361,17.2361,56618.248320806,0
+PEO.US,D,20220922,000000,17.4981,17.5233,17.2572,17.2869,44831.364902031,0
+PEO.US,D,20220923,000000,16.7972,16.7972,16.0622,16.172,72504.608371669,0
+PEO.US,D,20220926,000000,16.0622,16.2314,15.6907,15.6907,60776.931721121,0
+PEO.US,D,20220927,000000,15.9273,16.1384,15.8006,15.8765,32118.487628175,0
+PEO.US,D,20220928,000000,16.0034,16.6704,15.8851,16.6029,68942.729195088,0
+PEO.US,D,20220929,000000,16.5353,16.5861,16.2114,16.5353,41891.156791842,0
+PEO.US,D,20220930,000000,16.3917,16.7042,16.2988,16.434,47410.411726031,0
+PEO.US,D,20221003,000000,16.8392,17.3124,16.8014,17.2024,80715.402989489,0
+PEO.US,D,20221004,000000,17.3798,17.9372,17.3798,17.9117,54406.283459818,0
+PEO.US,D,20221005,000000,17.9457,18.3593,17.7683,18.2919,70855.107808844,0
+PEO.US,D,20221006,000000,18.1568,18.6043,18.1568,18.4946,87848.634425566,0
+PEO.US,D,20221007,000000,18.5536,18.7225,18.3004,18.4184,87359.586520004,0
+PEO.US,D,20221010,000000,18.4606,18.5494,17.954,18.047,60120.920729158,0
+PEO.US,D,20221011,000000,17.7766,18.1399,17.6754,17.8188,71421.124513101,0
+PEO.US,D,20221012,000000,17.7598,18.013,17.6924,17.9286,68826.683929363,0
+PEO.US,D,20221013,000000,17.7008,18.579,17.7008,18.4524,90305.715307016,0
+PEO.US,D,20221014,000000,18.3342,18.41,17.8484,17.878,84660.942024184,0
+PEO.US,D,20221017,000000,18.0808,18.4016,18.013,18.03,73018.523119886,0
+PEO.US,D,20221018,000000,18.1905,18.3931,17.8611,18.0722,69571.505073668,0
+PEO.US,D,20221019,000000,18.1061,18.562,18.1061,18.4777,39773.922760019,0
+PEO.US,D,20221020,000000,18.579,18.959,18.579,18.7142,128661.0439003,0
+PEO.US,D,20221021,000000,18.6805,19.2293,18.6761,19.1447,43036.215689367,0
+PEO.US,D,20221024,000000,19.1194,19.4065,19.1194,19.2967,78977.092274323,0
+PEO.US,D,20221025,000000,19.3388,19.4233,19.2039,19.3728,52984.136886989,0
+PEO.US,D,20221026,000000,19.3306,19.7866,19.274,19.7274,97569.201633192,0
+PEO.US,D,20221027,000000,19.8796,20.0865,19.7443,19.7781,35514.587853716,0
+PEO.US,D,20221028,000000,19.9301,19.9893,19.5587,19.795,44376.656922042,0
+PEO.US,D,20221031,000000,19.6092,20.2131,19.6092,19.8963,35619.975901162,0
+PEO.US,D,20221101,000000,20.2088,20.2088,19.9302,20.099,29789.293366096,0
+PEO.US,D,20221102,000000,20.099,20.2427,19.7176,19.7527,67256.520435964,0
+PEO.US,D,20221103,000000,19.5501,20.1052,19.4742,19.9554,66961.67073019,0
+PEO.US,D,20221104,000000,20.2682,20.5212,20.0568,20.3608,86149.40017743,0
+PEO.US,D,20221107,000000,20.3608,20.6901,20.2933,20.496,93324.076351264,0
+PEO.US,D,20221108,000000,20.5635,20.5803,20.2933,20.4285,99533.682202988,0
+PEO.US,D,20221109,000000,20.2682,20.2764,19.567,19.567,106589.94484037,0
+PEO.US,D,20221110,000000,19.9976,19.9976,19.5587,19.6683,257252.22381409,0
+PEO.US,D,20221111,000000,19.964,20.2173,19.8457,20.1751,240075.15621586,0
+PEO.US,D,20221114,000000,20.1751,20.5043,20.1582,20.2512,220803.35315773,0
+PEO.US,D,20221115,000000,20.3695,20.6141,20.2595,20.5721,177526.75798936,0
+PEO.US,D,20221116,000000,20.5635,20.6058,20.1666,20.1666,241303.10458891,0
+PEO.US,D,20221117,000000,20.0315,20.2512,19.888,20.1834,111337.14351687,0
+PEO.US,D,20221118,000000,20.6217,20.6217,19.7633,20.1029,126590.35531117,0
+PEO.US,D,20221121,000000,19.7542,19.9689,19.3339,19.8884,119305.02193497,0
+PEO.US,D,20221122,000000,20.0584,20.6165,20.0584,20.568,84932.561870889,0
+PEO.US,D,20221123,000000,20.3802,20.4564,20.0404,20.273,76722.444043102,0
+PEO.US,D,20221125,000000,20.3444,20.5155,20.1825,20.3624,43859.607932642,0
+PEO.US,D,20221128,000000,19.9421,20.1079,19.8169,19.9152,83777.419986374,0
+PEO.US,D,20221129,000000,20.0404,20.3914,20.0404,20.1834,60739.440214096,0
+PEO.US,D,20221130,000000,20.3802,20.4756,20.121,20.2818,47020.872315528,0
+PEO.US,D,20221201,000000,20.4519,20.568,20.2473,20.3355,59168.313062361,0
+PEO.US,D,20221202,000000,20.2997,20.3265,20.1306,20.1657,27283.936921843,0
+PEO.US,D,20221205,000000,20.3892,20.3981,19.5593,19.6201,79365.963321893,0
+PEO.US,D,20221206,000000,19.5575,19.8381,19.1104,19.2625,68399.383978785,0
+PEO.US,D,20221207,000000,19.2534,19.3072,18.9137,19.0567,73260.373109456,0
+PEO.US,D,20221208,000000,19.4144,19.4144,18.7975,18.8958,41958.59999104,0
+PEO.US,D,20221209,000000,18.8242,18.9807,18.5291,18.5291,56360.412508619,0
+PEO.US,D,20221212,000000,18.5112,19.0389,18.5112,18.9583,63718.431482582,0
+PEO.US,D,20221213,000000,19.3072,19.4861,19.2893,19.3519,58922.300269919,0
+PEO.US,D,20221214,000000,19.3607,19.5307,19.2267,19.2982,34667.675415016,0
+PEO.US,D,20221215,000000,19.1551,19.2355,18.9048,19.1462,66880.814105435,0
+PEO.US,D,20221216,000000,18.9852,19.1014,18.6812,18.8063,86661.36085778,0
+PEO.US,D,20221219,000000,18.8511,19.0026,18.6543,18.7436,74244.424279226,0
+PEO.US,D,20221220,000000,18.8331,19.2446,18.6633,19.1372,116695.04985515,0
+PEO.US,D,20221221,000000,19.4591,19.5843,19.1745,19.3428,104183.06287952,0
+PEO.US,D,20221222,000000,19.3965,19.5127,18.6588,18.9852,40057.592049439,0
+PEO.US,D,20221223,000000,19.1372,19.5217,19.1372,19.5217,44788.865344095,0
+PEO.US,D,20221227,000000,19.638,19.8884,19.4771,19.6469,84665.302519099,0
+PEO.US,D,20221228,000000,19.6739,19.6739,19.0926,19.1372,100567.79307058,0
+PEO.US,D,20221229,000000,19.1462,19.4503,19.1462,19.3698,77019.895873964,0
+PEO.US,D,20221230,000000,19.4144,19.5396,19.2893,19.4949,80043.616741076,0
+PEO.US,D,20230103,000000,19.5664,19.5664,18.8242,18.9226,58330.751328091,0
+PEO.US,D,20230104,000000,18.8153,19.0433,18.6902,18.9583,89548.656449083,0
+PEO.US,D,20230105,000000,18.9048,19.2534,18.8242,19.2267,77434.76290122,0
+PEO.US,D,20230106,000000,19.5038,19.8169,19.4413,19.6112,69597.018981993,0
+PEO.US,D,20230109,000000,19.7094,19.8884,19.4771,19.5307,199547.68538993,0
+PEO.US,D,20230110,000000,19.6827,19.7453,19.43,19.7273,92248.087726157,0
+PEO.US,D,20230111,000000,19.8796,19.9152,19.6648,19.8884,88909.023188732,0
+PEO.US,D,20230112,000000,20.1119,20.3552,19.9916,20.2462,62619.201596351,0
+PEO.US,D,20230113,000000,20.2371,20.2462,20.0494,20.1924,58232.346211114,0
+PEO.US,D,20230117,000000,20.2462,20.3802,20.0494,20.1029,101724.05319506,0
+PEO.US,D,20230118,000000,20.1299,20.416,19.7721,19.7721,59715.132405563,0
+PEO.US,D,20230119,000000,19.7721,20.031,19.638,19.9509,82008.364360719,0
+PEO.US,D,20230120,000000,20.0047,20.237,19.8702,20.1834,47110.33151278,0
+PEO.US,D,20230123,000000,20.3355,20.3981,20.1388,20.1834,101351.6792865,0
+PEO.US,D,20230124,000000,20.2014,20.3265,19.8258,20.1388,57769.394865336,0
+PEO.US,D,20230125,000000,20.1388,20.1834,19.8528,20.1746,63035.186863572,0
+PEO.US,D,20230126,000000,20.4429,20.6932,20.3356,20.6575,69564.59002299,0
+PEO.US,D,20230127,000000,20.72,20.72,20.3624,20.3892,121875.855616,0
+PEO.US,D,20230130,000000,20.273,20.4697,20.0315,20.0494,64780.759449948,0
+PEO.US,D,20230131,000000,20.0315,20.2551,19.8528,20.2105,40491.46915611,0
+PEO.US,D,20230201,000000,20.2014,20.2283,19.6739,19.9421,117861.37413932,0
+PEO.US,D,20230202,000000,19.9599,19.9957,19.4727,19.6291,126774.8649055,0
+PEO.US,D,20230203,000000,19.6112,19.917,19.4949,19.4949,71820.080033701,0
+PEO.US,D,20230206,000000,19.5396,19.556,19.2803,19.3698,32742.06619417,0
+PEO.US,D,20230207,000000,19.4323,20.0136,19.4227,19.9331,142979.2802477,0
+PEO.US,D,20230208,000000,19.9421,20.0226,19.7362,19.7362,38268.408104402,0
+PEO.US,D,20230209,000000,19.7094,19.8169,19.4367,19.45,57656.713567112,0
+PEO.US,D,20230210,000000,19.6468,20.1302,19.6468,20.0944,47580.446788152,0
+PEO.US,D,20230213,000000,20.0677,20.1525,19.9154,20.0542,62809.362683928,0
+PEO.US,D,20230214,000000,19.9511,20.2109,19.9154,20.0496,45996.219457787,0
+PEO.US,D,20230215,000000,20.0496,20.0496,19.6604,19.8259,92314.200178723,0
+PEO.US,D,20230216,000000,19.6647,19.8617,19.6559,19.6647,69289.277011234,0
+PEO.US,D,20230217,000000,19.5932,19.5932,19.0203,19.0919,99563.883639048,0
+PEO.US,D,20230221,000000,19.1903,19.1993,18.9621,19.0561,76255.184913087,0
+PEO.US,D,20230222,000000,19.1188,19.2666,18.8323,18.895,91846.082229905,0
+PEO.US,D,20230223,000000,19.1635,19.2027,18.941,19.1008,53677.15238886,0
+PEO.US,D,20230224,000000,18.9307,19.0991,18.8235,19.0382,75238.508699665,0
+PEO.US,D,20230227,000000,19.1278,19.3424,19.0735,19.2262,75706.626648482,0
+PEO.US,D,20230228,000000,19.3604,19.3962,19.0112,19.0473,76135.641666014,0
+PEO.US,D,20230301,000000,19.0561,19.4678,19.0473,19.3424,93682.802773714,0
+PEO.US,D,20230302,000000,19.3515,19.5394,19.2799,19.4768,95256.975064606,0
+PEO.US,D,20230303,000000,19.3156,19.7499,19.253,19.6826,79132.043429089,0
+PEO.US,D,20230306,000000,19.7184,19.7184,19.5353,19.6379,58535.970907731,0
+PEO.US,D,20230307,000000,19.62,19.62,19.2441,19.2709,68328.462128219,0
+PEO.US,D,20230308,000000,19.253,19.4416,18.9845,19.1099,47770.375311539,0
+PEO.US,D,20230309,000000,19.262,19.4141,18.8235,18.8413,90601.49178842,0
+PEO.US,D,20230310,000000,18.8592,19.0112,18.3758,18.4116,172066.30437534,0
+PEO.US,D,20230313,000000,18.0178,18.3401,17.8522,18.0268,81655.858336914,0
+PEO.US,D,20230314,000000,18.1074,18.5549,17.9373,18.1699,74336.906826883,0
+PEO.US,D,20230315,000000,17.7672,17.7672,16.9796,17.257,265160.32872655,0
+PEO.US,D,20230316,000000,17.0243,17.4628,16.9438,17.4002,108231.32766512,0
+PEO.US,D,20230317,000000,17.3195,17.4002,17.1362,17.2123,81350.855472887,0
+PEO.US,D,20230320,000000,17.1586,17.5793,17.1586,17.4807,47068.757001617,0
+PEO.US,D,20230321,000000,17.7225,18.0044,17.7225,17.9373,89498.78912617,0
+PEO.US,D,20230322,000000,17.9821,18.0357,17.6687,17.6687,93287.304554427,0
+PEO.US,D,20230323,000000,17.6956,17.9463,17.3287,17.427,84121.577461114,0
+PEO.US,D,20230324,000000,17.2123,17.5255,17.06,17.4091,89814.964256278,0
+PEO.US,D,20230327,000000,17.6599,17.8701,17.5166,17.7314,42684.759791212,0
+PEO.US,D,20230328,000000,17.8209,18.0447,17.6777,17.9463,82787.608890976,0
+PEO.US,D,20230329,000000,18.0715,18.2505,18.0626,18.1521,81988.791866144,0
+PEO.US,D,20230330,000000,18.3312,18.3312,18.1868,18.2327,65006.947422171,0
+PEO.US,D,20230331,000000,18.3133,18.4207,18.2594,18.4027,60418.497742474,0
+PEO.US,D,20230403,000000,18.9041,19.3424,18.9041,19.1545,128310.1242669,0
+PEO.US,D,20230404,000000,19.2441,19.2441,18.7249,18.8502,87418.513181783,0
+PEO.US,D,20230405,000000,18.8323,19.0291,18.734,19.0291,67101.747312464,0
+PEO.US,D,20230406,000000,19.0291,19.0291,18.7965,18.8413,40612.304433083,0
+PEO.US,D,20230410,000000,18.9219,19.0964,18.8235,18.9486,72978.359271365,0
+PEO.US,D,20230411,000000,18.9307,19.253,18.8967,19.1456,61111.178239531,0
+PEO.US,D,20230412,000000,19.3245,19.3245,19.083,19.1456,45335.938532367,0
+PEO.US,D,20230413,000000,19.1903,19.2934,19.0442,19.2889,43273.538213711,0
+PEO.US,D,20230414,000000,19.2978,19.4025,19.1753,19.3068,69118.341340186,0
+PEO.US,D,20230417,000000,19.262,19.4678,19.0382,19.083,71484.62729626,0
+PEO.US,D,20230418,000000,19.0382,19.1724,18.998,19.0919,63074.145390061,0
+PEO.US,D,20230419,000000,18.9755,19.0919,18.895,19.0291,79667.194974396,0
+PEO.US,D,20230420,000000,18.895,18.9755,18.707,18.895,67748.621518586,0
+PEO.US,D,20230421,000000,18.913,18.913,18.6892,18.734,69485.908894269,0
+PEO.US,D,20230424,000000,18.707,19.0705,18.707,18.9666,76299.873977413,0
+PEO.US,D,20230425,000000,18.9666,18.9666,18.4786,18.5549,136313.93568773,0
+PEO.US,D,20230426,000000,18.4564,18.6265,18.3312,18.4116,149994.37550461,0
+PEO.US,D,20230427,000000,18.4385,18.5458,18.2505,18.5458,66691.725147271,0
+PEO.US,D,20230428,000000,18.5191,18.8592,18.5191,18.7787,86223.080711056,0
+PEO.US,D,20230501,000000,18.6623,18.734,18.4846,18.5817,41973.086441817,0
+PEO.US,D,20230502,000000,18.4564,18.4564,17.7404,17.9104,132982.36594221,0
+PEO.US,D,20230503,000000,17.7494,17.8344,17.5793,17.5881,121146.46725541,0
+PEO.US,D,20230504,000000,17.5433,17.6106,17.3734,17.3823,91620.402455058,0
+PEO.US,D,20230505,000000,17.6777,17.8926,17.6777,17.785,81553.073488963,0
+PEO.US,D,20230508,000000,18.0358,18.0358,17.7225,17.7583,102422.86652932,0
+PEO.US,D,20230509,000000,17.6599,17.9373,17.5971,17.8478,151724.95952064,0
+PEO.US,D,20230510,000000,17.9016,17.9016,17.5433,17.6508,122064.82752731,0
+PEO.US,D,20230511,000000,17.4539,17.5971,17.3912,17.4628,193010.95159844,0
+PEO.US,D,20230512,000000,17.5704,17.6419,17.445,17.4539,99741.522669745,0
+PEO.US,D,20230515,000000,17.4539,17.6106,17.4539,17.5166,237513.43908112,0
+PEO.US,D,20230516,000000,17.5524,17.6535,17.2033,17.257,127178.37371284,0
+PEO.US,D,20230517,000000,17.365,17.68,17.3471,17.6529,141785.36293892,0
+PEO.US,D,20230518,000000,17.6259,17.8329,17.4369,17.8149,154044.45640303,0
+PEO.US,D,20230519,000000,17.9138,18.1028,17.8958,17.9048,45727.641196175,0
+PEO.US,D,20230522,000000,17.86,18.0059,17.8329,17.8329,28078.103189825,0
+PEO.US,D,20230523,000000,17.9138,18.1926,17.9048,18.0037,59038.149203987,0
+PEO.US,D,20230524,000000,18.0757,18.2377,18.0662,18.0847,100899.11894398,0
+PEO.US,D,20230525,000000,17.9048,18.0847,17.761,17.8149,57128.709260982,0
+PEO.US,D,20230526,000000,17.8778,18.0037,17.8103,17.8239,32682.76540395,0
+PEO.US,D,20230530,000000,17.68,17.7968,17.572,17.6529,46337.817289719,0
+PEO.US,D,20230531,000000,17.5269,17.6574,17.356,17.4459,57056.466189797,0
+PEO.US,D,20230601,000000,17.5541,17.9138,17.4009,17.77,124111.37343155,0
+PEO.US,D,20230602,000000,18.0488,18.2526,17.9229,18.1478,42933.501489124,0
+PEO.US,D,20230605,000000,18.2737,18.2737,18.0488,18.0847,42831.249757601,0
+PEO.US,D,20230606,000000,17.9318,18.2647,17.9229,18.2557,67060.464401079,0
+PEO.US,D,20230607,000000,18.3098,18.6247,18.3098,18.5886,22190.848604206,0
+PEO.US,D,20230608,000000,18.6606,18.6966,18.2382,18.4987,33912.009045954,0
+PEO.US,D,20230609,000000,18.5526,18.5841,18.3816,18.4088,25511.807014972,0
+PEO.US,D,20230612,000000,18.1298,18.3457,18.1298,18.2018,56690.805106417,0
+PEO.US,D,20230613,000000,18.2467,18.6336,18.2467,18.4267,83780.845368808,0
+PEO.US,D,20230614,000000,18.4898,18.5886,18.1568,18.2197,46194.442579214,0
+PEO.US,D,20230615,000000,18.2288,18.5302,18.2288,18.4176,20298.080139167,0
+PEO.US,D,20230616,000000,18.5348,18.5348,18.3188,18.3997,41070.741684424,0
+PEO.US,D,20230620,000000,18.3997,18.3997,17.9677,18.0037,76844.399103214,0
+PEO.US,D,20230621,000000,17.9767,18.4088,17.8509,18.2108,64285.219035723,0
+PEO.US,D,20230622,000000,18.0037,18.0128,17.8958,17.9318,20918.259119491,0
+PEO.US,D,20230623,000000,17.8149,17.9138,17.743,17.8239,43852.655640966,0
+PEO.US,D,20230626,000000,17.8329,18.2221,17.8329,18.1568,50852.45352283,0
+PEO.US,D,20230627,000000,18.1478,18.2647,18.0937,18.2467,31949.22037346,0
+PEO.US,D,20230628,000000,18.3008,18.4716,18.1388,18.4176,66125.750203136,0
+PEO.US,D,20230629,000000,18.5168,18.6336,18.4176,18.6067,35142.364119822,0
+PEO.US,D,20230630,000000,18.7146,18.8315,18.6966,18.7326,68658.703422057,0
+PEO.US,D,20230703,000000,18.7415,18.9394,18.7191,18.8495,31120.092202632,0
+PEO.US,D,20230705,000000,18.8315,18.8361,18.6786,18.7056,64523.0654547,0
+PEO.US,D,20230706,000000,18.5257,18.6741,18.2737,18.2917,63493.879548285,0
+PEO.US,D,20230707,000000,18.2288,18.8226,18.2288,18.7235,36640.574273006,0
+PEO.US,D,20230710,000000,18.7685,18.8135,18.7146,18.7865,59542.739270415,0
+PEO.US,D,20230711,000000,18.8856,19.1464,18.8676,19.1373,53199.7976204,0
+PEO.US,D,20230712,000000,19.2725,19.3715,19.2185,19.2545,45724.306900582,0
+PEO.US,D,20230713,000000,19.2995,19.3624,19.1645,19.2095,56178.435016937,0
+PEO.US,D,20230714,000000,19.1555,19.1555,18.7956,18.8135,107406.55250993,0
+PEO.US,D,20230717,000000,18.7685,18.9755,18.7685,18.8135,56115.083400668,0
+PEO.US,D,20230718,000000,18.7865,19.1645,18.7776,19.0476,52696.318985836,0
+PEO.US,D,20230719,000000,19.1285,19.2545,19.0656,19.1373,52171.723145849,0
+PEO.US,D,20230720,000000,19.2545,19.3823,19.2455,19.3535,57756.668264357,0
+PEO.US,D,20230721,000000,19.4344,19.4974,19.3445,19.4883,41968.778630843,0
+PEO.US,D,20230724,000000,19.6052,19.9203,19.6052,19.8303,80491.007050244,0
+PEO.US,D,20230725,000000,19.8393,20.0463,19.7673,20.0193,64713.120303509,0
+PEO.US,D,20230726,000000,19.9112,20.1093,19.8843,20.0012,52129.488735002,0
+PEO.US,D,20230727,000000,20.0821,20.1812,19.9112,19.9383,45619.83230533,0
+PEO.US,D,20230728,000000,20.0372,20.0463,19.7943,20.0463,54940.299920018,0
+PEO.US,D,20230731,000000,20.0463,20.505,20.0463,20.4151,100047.76213587,0
+PEO.US,D,20230801,000000,20.37,20.3881,20.1453,20.379,52728.550509903,0
+PEO.US,D,20230802,000000,20.2532,20.2712,19.9472,20.1182,103205.34006257,0
+PEO.US,D,20230803,000000,20.1362,20.505,19.7762,20.37,60745.308547674,0
+PEO.US,D,20230804,000000,20.4421,20.5455,20.2442,20.28,49007.476627959,0
+PEO.US,D,20230807,000000,20.2981,20.3872,20.2442,20.3521,31333.487120593,0
+PEO.US,D,20230808,000000,20.1272,20.46,20.0012,20.4331,40407.216861389,0
+PEO.US,D,20230809,000000,20.586,20.8559,20.539,20.7751,113581.66794842,0
+PEO.US,D,20230810,000000,20.838,21.0134,20.721,20.757,99798.801398248,0
+PEO.US,D,20230811,000000,20.721,21.0898,20.721,21.018,65308.847782817,0
+PEO.US,D,20230814,000000,20.955,21.0001,20.8291,20.964,85813.654248758,0
+PEO.US,D,20230815,000000,20.766,20.8498,20.5319,20.5591,39927.078295977,0
+PEO.US,D,20230816,000000,20.5321,20.8201,20.4062,20.4062,29043.937479971,0
+PEO.US,D,20230817,000000,20.5507,21.0026,20.5507,20.6591,35140.116752326,0
+PEO.US,D,20230818,000000,20.4513,20.8218,20.4513,20.7495,20969.876013897,0
+PEO.US,D,20230821,000000,20.8399,20.858,20.4378,20.5146,46839.472939067,0
+PEO.US,D,20230822,000000,20.5507,20.674,20.4062,20.4062,18679.3560757,0
+PEO.US,D,20230823,000000,20.3338,20.4062,20.1802,20.379,22836.594436959,0
+PEO.US,D,20230824,000000,20.2615,20.5055,20.2435,20.2435,23036.87661513,0
+PEO.US,D,20230825,000000,20.3699,20.5598,20.2707,20.4603,26633.103571236,0
+PEO.US,D,20230828,000000,20.5598,20.7162,20.4965,20.5688,40389.50157687,0
+PEO.US,D,20230829,000000,20.6863,20.6863,20.4874,20.614,30218.265213631,0
+PEO.US,D,20230830,000000,20.7223,20.8308,20.6953,20.7586,34144.238518327,0
+PEO.US,D,20230831,000000,20.876,20.876,20.6863,20.7676,25092.811902651,0
+PEO.US,D,20230901,000000,21.0477,21.2375,21.0433,21.2014,42788.461589435,0
+PEO.US,D,20230905,000000,21.2827,21.4815,21.2465,21.3098,115952.3158472,0
+PEO.US,D,20230906,000000,21.3098,21.3822,21.1743,21.2736,16357.853259113,0
+PEO.US,D,20230907,000000,21.2647,21.4093,21.1743,21.2105,12475.034677889,0
+PEO.US,D,20230908,000000,21.1833,21.4996,21.1471,21.2375,55635.290808017,0
+PEO.US,D,20230911,000000,21.2736,21.5086,20.9122,20.9665,39420.180095778,0
+PEO.US,D,20230912,000000,21.0297,21.3822,21.0297,21.2196,64214.22852823,0
+PEO.US,D,20230913,000000,21.2736,21.2736,21.0117,21.0477,34575.78575306,0
+PEO.US,D,20230914,000000,21.2736,21.3636,21.1471,21.2196,20190.877928636,0
+PEO.US,D,20230915,000000,21.12,21.2026,20.9665,21.0388,48109.770953101,0
+PEO.US,D,20230918,000000,21.12,21.2105,21.0568,21.0839,19956.293277961,0
+PEO.US,D,20230919,000000,21.2375,21.2375,20.858,20.9574,17662.453745651,0
+PEO.US,D,20230920,000000,20.876,21.0839,20.8308,20.8308,30552.437687706,0
+PEO.US,D,20230921,000000,20.858,20.9393,20.5691,20.5868,61378.188624076,0
+PEO.US,D,20230922,000000,20.6863,20.9212,20.5598,20.7586,29823.233514145,0
+PEO.US,D,20230925,000000,20.7495,21.0374,20.7495,20.9122,50070.544542707,0
+PEO.US,D,20230926,000000,20.876,20.9122,20.6863,20.6863,55623.118962935,0
+PEO.US,D,20230927,000000,20.8851,21.2302,20.8851,21.2105,53564.970612671,0
+PEO.US,D,20230928,000000,21.2375,21.4453,21.1472,21.2285,17436.721345944,0
+PEO.US,D,20230929,000000,21.2917,21.2917,20.8851,20.8941,15572.215985625,0
+PEO.US,D,20231002,000000,20.876,21.0117,20.4965,20.5507,53591.527365578,0
+PEO.US,D,20231003,000000,20.4423,20.6231,20.3067,20.3428,24062.631196148,0
+PEO.US,D,20231004,000000,20.3699,20.3699,19.6922,19.7644,43435.782441534,0
+PEO.US,D,20231005,000000,19.5295,19.8369,19.4391,19.4482,41793.689886808,0
+PEO.US,D,20231006,000000,19.5025,19.656,19.2224,19.5385,50591.7208185,0
+PEO.US,D,20231009,000000,19.9182,20.2435,19.8412,20.1169,54137.047331535,0
+PEO.US,D,20231010,000000,20.1169,20.2707,20.0446,20.0897,45143.160347156,0
+PEO.US,D,20231011,000000,20.0357,20.0357,19.7284,19.9633,45555.89654858,0
+PEO.US,D,20231012,000000,20.0537,20.0764,19.8372,19.8909,25543.170170693,0
+PEO.US,D,20231013,000000,20.1078,20.388,20.1078,20.3428,13003.956673279,0
+PEO.US,D,20231016,000000,20.5055,20.5892,20.388,20.4783,29308.696426579,0
+PEO.US,D,20231017,000000,20.379,20.672,20.379,20.5868,19395.281872808,0
+PEO.US,D,20231018,000000,20.6231,20.8434,20.5761,20.6231,39282.97020576,0
+PEO.US,D,20231019,000000,20.5778,20.7856,20.4247,20.5416,17378.075183276,0
+PEO.US,D,20231020,000000,20.4874,20.6094,20.2723,20.3248,11887.46651983,0
+PEO.US,D,20231023,000000,20.1078,20.1531,19.935,19.9813,18160.39286265,0
+PEO.US,D,20231024,000000,20.0897,20.4955,19.8187,19.8909,32818.613935738,0
+PEO.US,D,20231025,000000,19.8639,19.9362,19.7012,19.8097,14160.281956089,0
+PEO.US,D,20231026,000000,19.7192,19.8156,19.5114,19.656,33193.728070544,0
+PEO.US,D,20231027,000000,19.5657,19.6198,19.0776,19.3397,34419.764829734,0
+PEO.US,D,20231030,000000,19.2132,19.7192,19.2132,19.4301,22032.146130162,0
+PEO.US,D,20231031,000000,19.3488,19.5022,19.2584,19.4934,16322.444255237,0
+PEO.US,D,20231101,000000,19.5114,19.7373,19.3939,19.5385,23995.132782511,0
+PEO.US,D,20231102,000000,19.5657,20.1711,19.5204,20.1711,57774.215948372,0
+PEO.US,D,20231103,000000,20.1802,20.1802,19.909,19.9813,29757.948163249,0
+PEO.US,D,20231106,000000,20.0084,20.1153,19.4663,19.5025,88363.169171324,0
+PEO.US,D,20231107,000000,19.3215,19.3215,19.0234,19.0867,67515.011608249,0
+PEO.US,D,20231108,000000,19.0234,19.1759,18.915,18.933,33552.244234784,0
+PEO.US,D,20231109,000000,19.0053,19.0867,18.915,18.9963,38557.085626312,0
+PEO.US,D,20231110,000000,19.0867,19.2764,19.0867,19.2224,35813.994357332,0
+PEO.US,D,20231113,000000,19.2764,19.4663,19.2764,19.3577,39034.000647261,0
+PEO.US,D,20231114,000000,19.4301,19.7644,19.4301,19.6379,71196.441479931,0
+PEO.US,D,20231115,000000,19.5114,19.7451,19.5114,19.5748,59478.274259881,0
+PEO.US,D,20231116,000000,19.5204,19.5476,19.2313,19.4211,66083.160014034,0
+PEO.US,D,20231117,000000,19.0482,19.3185,18.8433,19.2066,131998.49490122,0
+PEO.US,D,20231120,000000,19.2533,19.3093,19.1601,19.2347,53134.837307424,0
+PEO.US,D,20231121,000000,19.1508,19.2347,19.067,19.1974,54120.981772669,0
+PEO.US,D,20231122,000000,18.9923,19.1601,18.9086,19.0949,88564.142866712,0
+PEO.US,D,20231124,000000,19.0949,19.3371,19.0949,19.1974,15122.670237969,0
+PEO.US,D,20231127,000000,19.1228,19.1322,18.9272,19.039,59682.664866644,0
+PEO.US,D,20231128,000000,19.0203,19.2674,19.0203,19.1043,34744.691665026,0
+PEO.US,D,20231129,000000,19.1695,19.3539,18.9272,18.9551,68405.59017456,0
+PEO.US,D,20231130,000000,19.1043,19.3652,18.9551,19.1136,89483.757455084,0
+PEO.US,D,20231201,000000,19.1136,19.3101,19.0763,19.1136,72835.192299185,0
+PEO.US,D,20231204,000000,18.9923,19.188,18.9923,19.0576,71256.717317275,0
+PEO.US,D,20231205,000000,18.9737,19.0856,18.806,18.806,54288.379527379,0
+PEO.US,D,20231206,000000,18.7501,18.8637,18.4332,18.4425,75213.098866086,0
+PEO.US,D,20231207,000000,18.4612,18.6429,18.4332,18.4705,32396.83084897,0
+PEO.US,D,20231208,000000,18.5172,18.7315,18.5172,18.6662,69117.030632076,0
+PEO.US,D,20231211,000000,18.6569,18.8339,18.6569,18.7594,43481.566785834,0
+PEO.US,D,20231212,000000,18.6476,18.7407,18.5605,18.5916,46112.71610986,0
+PEO.US,D,20231213,000000,18.5916,18.8525,18.5916,18.8153,43937.618361165,0
+PEO.US,D,20231214,000000,18.9644,19.477,18.9551,19.2906,151034.62418679,0
+PEO.US,D,20231215,000000,19.3837,19.4583,19.1602,19.1787,43848.554171159,0
+PEO.US,D,20231218,000000,19.3837,19.5049,19.3279,19.3371,56076.101702675,0
+PEO.US,D,20231219,000000,19.3931,19.5516,19.3781,19.5236,35265.126992168,0
+PEO.US,D,20231220,000000,19.4956,19.7285,19.3837,19.3837,55763.84050639,0
+PEO.US,D,20231221,000000,19.3837,19.5422,19.3837,19.5142,46963.654696301,0
+PEO.US,D,20231222,000000,19.4584,19.7099,19.4584,19.5328,47709.433154783,0
+PEO.US,D,20231226,000000,19.6354,19.8591,19.6354,19.7379,29578.968644691,0
+PEO.US,D,20231227,000000,19.7659,19.8217,19.6168,19.6354,36324.239709466,0
+PEO.US,D,20231228,000000,19.6354,19.7099,19.1228,19.2813,76301.184271699,0
+PEO.US,D,20231229,000000,19.3,19.4023,19.188,19.2253,37219.173859644,0
+PEO.US,D,20240102,000000,19.244,19.6494,19.244,19.5142,29156.182007796,0
+PEO.US,D,20240103,000000,19.5328,19.887,19.4864,19.8217,60538.968765736,0
+PEO.US,D,20240104,000000,19.9336,19.9336,19.6168,19.6447,69763.01427525,0
+PEO.US,D,20240105,000000,19.7099,19.8311,19.6354,19.7099,40057.424251997,0
+PEO.US,D,20240108,000000,19.7006,19.7006,19.2719,19.5049,83931.731923881,0
+PEO.US,D,20240109,000000,19.5236,19.5236,19.2627,19.3279,27884.602909521,0
+PEO.US,D,20240110,000000,19.2813,19.3465,19.067,19.1322,31919.318023035,0
+PEO.US,D,20240111,000000,19.188,19.2906,19.1788,19.2066,37688.102185337,0
+PEO.US,D,20240112,000000,19.2347,19.4546,19.2347,19.3837,60548.626328508,0
+PEO.US,D,20240116,000000,19.3465,19.3837,18.8713,18.9086,28365.334923046,0
+PEO.US,D,20240117,000000,18.7315,18.9551,18.6662,18.7035,28120.676666162,0
+PEO.US,D,20240118,000000,18.7129,18.7315,18.5637,18.5916,62115.297622585,0
+PEO.US,D,20240119,000000,18.5637,18.6195,18.559,18.5823,28744.125996203,0
+PEO.US,D,20240122,000000,18.5729,18.6877,18.5543,18.5823,42042.589932849,0
+PEO.US,D,20240123,000000,18.5265,18.806,18.4986,18.5823,54742.284977649,0
+PEO.US,D,20240124,000000,18.7222,18.8246,18.629,18.806,29412.643952511,0
+PEO.US,D,20240125,000000,18.8339,19.1057,18.8339,19.0856,39780.574119208,0
+PEO.US,D,20240126,000000,19.0949,19.1787,18.9178,19.1508,37004.561353606,0
+PEO.US,D,20240129,000000,19.0576,19.1974,19.0343,19.1322,54554.499034866,0
+PEO.US,D,20240130,000000,19.0482,19.3837,18.9179,19.3652,30156.276285933,0
+PEO.US,D,20240131,000000,19.3279,19.382,19.0763,19.0763,29494.196704806,0
+PEO.US,D,20240201,000000,19.1322,19.3185,19.0891,19.1043,28564.924553661,0
+PEO.US,D,20240202,000000,19.1322,19.3004,19.1043,19.1601,14631.207599142,0
+PEO.US,D,20240205,000000,19.011,19.1741,18.9086,19.0763,15836.256820546,0
+PEO.US,D,20240206,000000,19.039,19.3001,19.0111,19.1695,19134.85103835,0
+PEO.US,D,20240207,000000,19.2066,19.2764,19.1601,19.216,25445.531778398,0
+PEO.US,D,20240208,000000,19.1414,19.4398,19.1414,19.3932,44243.435456049,0
+PEO.US,D,20240209,000000,19.3932,19.5145,19.1508,19.1601,60233.966090802,0
+PEO.US,D,20240212,000000,19.1601,19.7662,19.1601,19.6262,119395.39005036,0
+PEO.US,D,20240213,000000,19.617,19.6729,19.1414,19.3838,25391.362415129,0
+PEO.US,D,20240214,000000,19.4585,19.6356,19.2207,19.244,24037.814245496,0
+PEO.US,D,20240215,000000,19.244,19.7894,19.244,19.6729,56029.600936316,0
+PEO.US,D,20240216,000000,19.6635,19.7847,19.5796,19.5796,41665.044172532,0
+PEO.US,D,20240220,000000,19.6076,19.6449,19.4398,19.4491,22959.909403593,0
+PEO.US,D,20240221,000000,19.6356,19.8219,19.6356,19.7754,20186.31545219,0
+PEO.US,D,20240222,000000,19.7195,19.9106,19.7195,19.85,18797.373392226,0
+PEO.US,D,20240223,000000,19.7009,19.8074,19.6729,19.7847,17608.996710805,0
+PEO.US,D,20240226,000000,19.6729,19.85,19.561,19.7102,57017.412239194,0
+PEO.US,D,20240227,000000,19.5982,19.7429,19.5982,19.6262,33153.34981896,0
+PEO.US,D,20240228,000000,19.5703,19.9247,19.4957,19.6729,43707.164390425,0
+PEO.US,D,20240229,000000,19.7288,19.8391,19.6714,19.7847,19993.257868566,0
+PEO.US,D,20240301,000000,19.9247,20.1484,19.9247,20.0645,52909.57587652,0
+PEO.US,D,20240304,000000,20.1018,20.1018,19.8873,19.906,47481.440150282,0
+PEO.US,D,20240305,000000,19.7662,20.1391,19.7662,20.0272,32832.659721717,0
+PEO.US,D,20240306,000000,20.1578,20.3442,20.1251,20.1391,34252.705503488,0
+PEO.US,D,20240307,000000,20.0458,20.3973,20.0458,20.3255,23841.539035478,0
+PEO.US,D,20240308,000000,20.3255,20.3813,20.2976,20.3255,24339.198584376,0
+PEO.US,D,20240311,000000,20.2789,20.5679,20.2789,20.5493,25335.590224304,0
+PEO.US,D,20240312,000000,20.5493,20.5865,20.5027,20.5773,21839.102876441,0
+PEO.US,D,20240313,000000,20.6612,21.0155,20.6612,20.9223,31040.441820404,0
+PEO.US,D,20240314,000000,21.0061,21.0994,20.9316,20.9875,27642.628348616,0
+PEO.US,D,20240315,000000,20.9968,21.1833,20.9875,20.9875,20266.756112034,0
+PEO.US,D,20240318,000000,21.0248,21.16,20.8756,21.0528,26842.511918706,0
+PEO.US,D,20240319,000000,21.0808,21.2113,21.0808,21.2019,25728.140644341,0
+PEO.US,D,20240320,000000,21.0435,21.1926,21.0248,21.1181,33298.143006678,0
+PEO.US,D,20240321,000000,21.174,21.2579,21.1646,21.2206,34735.349462549,0
+PEO.US,D,20240322,000000,21.174,21.2859,21.09,21.1646,29475.602850916,0
+PEO.US,D,20240325,000000,21.1646,21.4164,21.1646,21.2206,61001.906256775,0
+PEO.US,D,20240326,000000,21.3232,21.3232,21.1181,21.1461,45325.630466476,0
+PEO.US,D,20240327,000000,21.1181,21.3046,21.1181,21.2766,23046.785316224,0
+PEO.US,D,20240328,000000,21.3605,21.5842,21.3232,21.5004,50069.48431298,0
+PEO.US,D,20240401,000000,21.5936,21.7799,21.4351,21.7148,25568.331866785,0
+PEO.US,D,20240402,000000,21.7521,21.9572,21.6681,21.9199,56969.147843288,0
+PEO.US,D,20240403,000000,22.0224,22.1716,21.9618,22.1157,32750.073977611,0
+PEO.US,D,20240404,000000,22.1157,22.2089,22.0597,22.0971,55102.924534919,0
+PEO.US,D,20240405,000000,22.1344,22.4326,22.125,22.3963,56574.452338989,0
+PEO.US,D,20240408,000000,22.4326,22.5571,22.2835,22.3022,47410.65236962,0
+PEO.US,D,20240409,000000,22.3673,22.4124,22.1576,22.2929,19229.607871118,0
+PEO.US,D,20240410,000000,22.1437,22.5353,22.1437,22.4326,32742.566182693,0
+PEO.US,D,20240411,000000,22.4326,22.4607,22.1541,22.3954,38181.427330244,0
+PEO.US,D,20240412,000000,22.442,22.6098,21.9758,21.9944,60698.376833632,0
+PEO.US,D,20240415,000000,22.0597,22.2742,21.7894,21.7894,34743.929799599,0
+PEO.US,D,20240416,000000,21.8173,21.85,21.5842,21.7054,23543.372322992,0
+PEO.US,D,20240417,000000,21.6215,21.8996,21.6215,21.6495,45219.448795483,0
+PEO.US,D,20240418,000000,21.6775,21.7693,21.5363,21.5842,43099.033002009,0
+PEO.US,D,20240419,000000,21.5842,21.9572,21.5842,21.7894,32399.352700694,0
+PEO.US,D,20240422,000000,21.808,22.0877,21.6309,21.9711,27779.913741415,0
+PEO.US,D,20240423,000000,21.8733,22.1064,21.7054,22.0691,27281.181650386,0
+PEO.US,D,20240424,000000,21.9758,21.9991,21.9013,21.9386,24609.479201451,0
+PEO.US,D,20240425,000000,21.8453,22.0971,21.8453,22.0318,27701.618165834,0
+PEO.US,D,20240426,000000,21.9386,21.9386,21.7054,21.836,44152.269374893,0
+PEO.US,D,20240429,000000,21.8453,22.0784,21.8453,22.0691,25035.278427555,0
+PEO.US,D,20240430,000000,21.9199,21.9768,21.5563,21.5563,35538.683518852,0
+PEO.US,D,20240501,000000,21.491,21.5936,21.1833,21.3232,33764.698833771,0
+PEO.US,D,20240502,000000,21.379,21.5795,21.379,21.519,38437.764899611,0
+PEO.US,D,20240503,000000,21.519,21.6681,21.3605,21.5096,38032.343974,0
+PEO.US,D,20240506,000000,21.6028,21.8919,21.5842,21.6775,32605.280789893,0
+PEO.US,D,20240507,000000,21.7521,21.959,21.7101,21.7242,26027.379898958,0
+PEO.US,D,20240508,000000,21.6309,21.8414,21.6309,21.7706,39058.766793603,0
+PEO.US,D,20240509,000000,21.7706,22.0597,21.7706,22.0504,60215.732874571,0
+PEO.US,D,20240510,000000,22.1064,22.3302,21.9153,21.9386,39716.235120057,0
+PEO.US,D,20240513,000000,21.9386,22.0414,21.7986,21.7986,15523.974807662,0
+PEO.US,D,20240514,000000,21.7706,21.878,21.7496,21.7986,20847.001405038,0
+PEO.US,D,20240515,000000,21.7894,21.9796,21.5948,21.9572,41203.851056096,0
+PEO.US,D,20240516,000000,21.9572,22.0508,21.8823,21.9291,23959.23857987,0
+PEO.US,D,20240517,000000,21.9479,22.2475,21.9479,22.2288,17339.850119585,0
+PEO.US,D,20240520,000000,22.2661,22.2849,22.0836,22.0977,28037.884034827,0
+PEO.US,D,20240521,000000,22.1069,22.1913,21.9852,22.0602,19788.746173059,0
+PEO.US,D,20240522,000000,22.0883,22.0883,21.6669,21.6856,47016.027458394,0
+PEO.US,D,20240523,000000,21.7793,21.8635,21.489,21.5078,58842.924491178,0
+PEO.US,D,20240524,000000,21.6201,21.8354,21.6014,21.6576,52082.561639677,0
+PEO.US,D,20240528,000000,21.6762,22.0223,21.6762,21.8823,47086.514654002,0
+PEO.US,D,20240529,000000,21.8729,21.8916,21.5264,21.5545,52065.473834681,0
+PEO.US,D,20240530,000000,21.5358,21.901,21.5358,21.7043,41958.037179609,0
+PEO.US,D,20240531,000000,21.8823,22.1819,21.574,22.1351,91305.48203213,0
+PEO.US,D,20240603,000000,22.1913,22.1913,21.5826,21.7043,44912.091468274,0
+PEO.US,D,20240604,000000,21.489,21.6107,21.386,21.5358,49140.255216946,0
+PEO.US,D,20240605,000000,21.5826,21.6669,21.2549,21.6107,67572.656868456,0
+PEO.US,D,20240606,000000,21.6201,21.8074,21.3766,21.7699,43955.174388504,0
+PEO.US,D,20240607,000000,21.7512,21.8204,21.5545,21.6576,42691.74480662,0
+PEO.US,D,20240610,000000,21.7043,21.9234,21.6014,21.6014,30265.706611167,0
+PEO.US,D,20240611,000000,21.5078,21.6762,21.461,21.6295,42305.133218588,0
+PEO.US,D,20240612,000000,21.7606,21.7699,21.4937,21.5171,81525.917635417,0
+PEO.US,D,20240613,000000,21.4609,21.489,21.3017,21.3766,47146.321971487,0
+PEO.US,D,20240614,000000,21.3673,21.386,21.2081,21.2549,43535.455178292,0
+PEO.US,D,20240617,000000,21.1707,21.4328,21.1426,21.283,55540.706175721,0
+PEO.US,D,20240618,000000,21.2455,21.5358,21.2455,21.386,63680.909280641,0
+PEO.US,D,20240620,000000,21.4703,21.6482,21.3158,21.4516,52347.422617113,0
+PEO.US,D,20240621,000000,21.4609,21.5364,21.3017,21.3017,33253.936509825,0
+PEO.US,D,20240624,000000,21.2736,21.8635,21.2736,21.8354,31378.549911525,0
+PEO.US,D,20240625,000000,21.8167,22.0963,21.7325,21.9479,77418.436509528,0
+PEO.US,D,20240626,000000,21.9572,22.0882,21.8167,21.9572,42734.46431911,0
+PEO.US,D,20240627,000000,21.901,22.0133,21.8823,21.9432,16797.312310965,0
+PEO.US,D,20240628,000000,22.004,22.1257,21.9572,22.1069,61731.831523296,0
+PEO.US,D,20240701,000000,22.1444,22.1819,21.9572,22.0227,56169.750997132,0
+PEO.US,D,20240702,000000,22.1163,22.1538,21.8823,21.901,39644.775578289,0
+PEO.US,D,20240703,000000,21.9665,22.1351,21.9665,22.1069,14647.452844919,0
+PEO.US,D,20240705,000000,22.1069,22.2028,21.8635,21.901,57196.087284698,0
+PEO.US,D,20240708,000000,21.8261,21.9249,21.5452,21.695,54297.56836227,0
+PEO.US,D,20240709,000000,21.6389,21.7512,21.5827,21.6482,35584.28591614,0
+PEO.US,D,20240710,000000,21.6107,21.6766,21.5358,21.6295,31582.535583664,0
+PEO.US,D,20240711,000000,21.6669,22.1163,21.5873,22.0789,45870.076535856,0
+PEO.US,D,20240712,000000,22.1913,22.1913,21.9572,22.1444,28596.441660631,0
+PEO.US,D,20240715,000000,22.1632,22.5377,22.1505,22.2661,46436.110076346,0
+PEO.US,D,20240716,000000,22.2006,22.5377,22.2006,22.4909,46755.438432206,0
+PEO.US,D,20240717,000000,22.4253,22.6688,22.4253,22.6407,42172.70272987,0
+PEO.US,D,20240718,000000,22.6782,22.8467,22.6126,22.7062,43847.307619467,0
+PEO.US,D,20240719,000000,22.7062,22.8467,22.3976,22.4815,35256.413657781,0
+PEO.US,D,20240722,000000,22.4066,22.6439,22.2849,22.2849,40916.749062671,0
+PEO.US,D,20240723,000000,22.3224,22.4433,22.1351,22.1725,45337.150617547,0
+PEO.US,D,20240724,000000,22.2006,22.2006,21.9946,22.0133,26388.910852724,0
+PEO.US,D,20240725,000000,22.0508,22.3505,22.004,22.2755,17893.067806327,0
+PEO.US,D,20240726,000000,22.3036,22.5564,22.2849,22.5003,22442.695886484,0
+PEO.US,D,20240729,000000,22.5377,22.5377,22.173,22.416,49339.968937835,0
+PEO.US,D,20240730,000000,22.4815,22.7681,22.3422,22.6968,47532.93355952,0
+PEO.US,D,20240731,000000,22.8467,22.931,22.7063,22.8467,47057.678983071,0
+PEO.US,D,20240801,000000,22.7999,22.8654,22.2849,22.4347,68385.395593573,0
+PEO.US,D,20240802,000000,22.2194,22.2194,21.7887,21.9665,68242.285226732,0
+PEO.US,D,20240805,000000,21.7078,21.8022,21.3148,21.5544,50545.667087662,0
+PEO.US,D,20240806,000000,21.5161,21.7556,21.4873,21.5161,44814.24357317,0
+PEO.US,D,20240807,000000,21.6407,21.8515,21.564,21.6119,35249.350189346,0
+PEO.US,D,20240808,000000,21.6503,21.9474,21.6503,21.8995,35646.887483906,0
+PEO.US,D,20240809,000000,21.9474,22.1295,21.7797,22.072,56644.369152509,0
+PEO.US,D,20240812,000000,22.072,22.2253,21.9953,22.0911,36395.008849261,0
+PEO.US,D,20240813,000000,21.9857,22.0049,21.6611,21.9761,55100.129793061,0
+PEO.US,D,20240814,000000,21.9474,22.1223,21.8611,22.0432,25039.632532455,0
+PEO.US,D,20240815,000000,22.1007,22.3307,22.0528,22.2253,37145.21702456,0
+PEO.US,D,20240816,000000,22.1103,22.2636,22.0049,22.1582,23638.339654253,0
+PEO.US,D,20240819,000000,22.1582,22.3829,22.0911,22.1966,46702.806573576,0
+PEO.US,D,20240820,000000,22.1007,22.187,21.7557,21.7557,46238.491360769,0
+PEO.US,D,20240821,000000,21.8132,22.072,21.7557,21.794,27447.811209216,0
+PEO.US,D,20240822,000000,21.7461,21.8515,21.703,21.7844,32349.72777049,0
+PEO.US,D,20240823,000000,21.842,22.1391,21.8228,22.0528,34166.295827787,0
+PEO.US,D,20240826,000000,22.2732,22.4745,22.2061,22.4745,68583.008848998,0
+PEO.US,D,20240827,000000,22.5608,22.5608,22.187,22.302,51994.956594603,0
+PEO.US,D,20240828,000000,22.1199,22.1966,22.005,22.1199,29623.310577087,0
+PEO.US,D,20240829,000000,22.1295,22.5224,22.1295,22.4266,32201.564264381,0
+PEO.US,D,20240830,000000,22.417,22.4937,22.1678,22.4937,42128.519173698,0
+PEO.US,D,20240903,000000,22.3978,22.3978,21.7269,21.7557,97464.458490566,0
+PEO.US,D,20240904,000000,21.7653,22.0816,21.6024,21.6694,56776.881584029,0
+PEO.US,D,20240905,000000,21.7078,21.7078,21.4298,21.4394,43225.1377999,0
+PEO.US,D,20240906,000000,21.4969,21.6886,21.2573,21.3052,52053.387273069,0
+PEO.US,D,20240909,000000,21.3148,21.4682,21.2286,21.3723,48552.763589996,0
+PEO.US,D,20240910,000000,21.4011,21.4011,21.0273,21.0944,89282.076695437,0
+PEO.US,D,20240911,000000,21.1423,21.1423,20.7014,21.0465,76211.342603677,0
+PEO.US,D,20240912,000000,21.0177,21.2957,20.9794,21.1136,52530.223345547,0
+PEO.US,D,20240913,000000,21.1807,21.4298,21.1712,21.2765,47301.721027848,0
+PEO.US,D,20240916,000000,21.3915,21.6119,21.3244,21.5448,50338.029498114,0
+PEO.US,D,20240917,000000,21.6119,21.842,21.5688,21.8324,50439.239780457,0
+PEO.US,D,20240918,000000,21.7749,22.187,21.6982,21.9857,49858.063210718,0
+PEO.US,D,20240919,000000,22.2636,22.4515,22.1678,22.2061,30450.730720358,0
+PEO.US,D,20240920,000000,22.2253,22.4352,21.9474,22.2253,31224.937210028,0
+PEO.US,D,20240923,000000,22.1486,22.4266,22.1486,22.3691,81821.731141347,0
+PEO.US,D,20240924,000000,22.5799,22.6949,22.2816,22.2924,52022.085123891,0
+PEO.US,D,20240925,000000,22.2061,22.3011,21.9363,21.957,47564.659080944,0
+PEO.US,D,20240926,000000,21.9282,21.9953,21.7557,21.842,109298.7576898,0
+PEO.US,D,20240927,000000,21.8995,22.2289,21.8995,22.1966,45131.43868484,0
+PEO.US,D,20240930,000000,22.1277,22.5604,22.0288,22.2541,73939.849978326,0
+PEO.US,D,20241001,000000,22.2445,22.8291,22.0814,22.7716,57744.117993629,0
+PEO.US,D,20241002,000000,22.9058,23.0687,22.6674,23.0591,65714.688579321,0
+PEO.US,D,20241003,000000,23.0112,23.2604,22.8099,23.1933,73292.938895314,0
+PEO.US,D,20241004,000000,23.3275,23.3764,23.1506,23.2987,51340.741676783,0
+PEO.US,D,20241007,000000,23.4329,23.4904,23.3039,23.3754,37446.761061641,0
+PEO.US,D,20241008,000000,23.2125,23.2125,22.647,22.8291,52079.472397384,0
+PEO.US,D,20241009,000000,22.7045,23.1335,22.7045,22.9345,50085.525494745,0
+PEO.US,D,20241010,000000,23.0687,23.2796,23.0016,23.2508,22294.434049544,0
+PEO.US,D,20241011,000000,23.1166,23.4041,23.1166,23.3371,33691.546565254,0
+PEO.US,D,20241014,000000,23.2508,23.2604,23.0049,23.2316,35750.184576194,0
+PEO.US,D,20241015,000000,22.992,23.1932,22.7045,22.8579,50887.903918675,0
+PEO.US,D,20241016,000000,22.877,23.0064,22.8483,22.9345,35127.271807552,0
+PEO.US,D,20241017,000000,23.0495,23.0687,22.9058,22.9633,18215.764011651,0
+PEO.US,D,20241018,000000,22.9154,22.992,22.8185,22.992,24156.911925635,0
+PEO.US,D,20241021,000000,23.0975,23.0975,22.8195,22.9537,40068.837757785,0
+PEO.US,D,20241022,000000,22.9537,23.0879,22.7908,22.8962,31193.63506085,0
+PEO.US,D,20241023,000000,22.7908,22.9248,22.5895,22.6087,20854.535187356,0
+PEO.US,D,20241024,000000,22.6087,22.8531,22.5691,22.6374,21508.750105176,0
+PEO.US,D,20241025,000000,22.7141,22.8769,22.5608,22.5991,19785.045090441,0
+PEO.US,D,20241028,000000,22.3787,22.5894,22.36,22.532,52881.850821313,0
+PEO.US,D,20241029,000000,22.5128,22.5608,22.3212,22.4266,51306.309312687,0
+PEO.US,D,20241030,000000,22.5608,22.6087,22.4492,22.5032,26968.888326792,0
+PEO.US,D,20241031,000000,22.532,22.7237,22.4002,22.5799,28655.030762514,0
+PEO.US,D,20241101,000000,22.8195,22.8291,22.532,22.5512,49863.280235581,0
+PEO.US,D,20241104,000000,22.5895,22.8004,22.5416,22.7237,44860.153391964,0
+PEO.US,D,20241105,000000,22.8004,22.8099,22.6279,22.6758,26493.095659287,0
+PEO.US,D,20241106,000000,22.9154,23.3646,22.8389,23.2316,85737.630003515,0
+PEO.US,D,20241107,000000,23.2316,23.3275,23.1433,23.2796,37684.657395394,0
+PEO.US,D,20241108,000000,23.2029,23.385,23.1358,23.2796,21072.60682663,0
+PEO.US,D,20241111,000000,23.385,23.4808,23.3371,23.3946,35716.795617071,0
+PEO.US,D,20241112,000000,23.4425,23.4425,23.1933,23.3082,23311.753897829,0
+PEO.US,D,20241113,000000,23.2732,23.4616,23.1645,23.385,42917.333332983,0
+PEO.US,D,20241114,000000,23.4807,23.4807,23.1722,23.27,32904.819215914,0
+PEO.US,D,20241115,000000,23.2891,23.4443,23.1454,23.1933,42857.859249545,0
+PEO.US,D,20241118,000000,23.2796,23.4141,23.1358,23.3371,65701.124314677,0
+PEO.US,D,20241119,000000,23.0665,23.3452,23.0665,23.1933,41912.534344369,0
+PEO.US,D,20241120,000000,23.303,23.3845,23.2125,23.3466,29999.979772195,0
+PEO.US,D,20241121,000000,23.4904,23.7588,23.4425,23.73,47579.26675056,0
+PEO.US,D,20241122,000000,23.95,24.09,23.6501,23.89,42522,0
+PEO.US,D,20241125,000000,24.2299,24.2299,23.76,23.82,92046,0
+PEO.US,D,20241126,000000,23.797,23.81,23.64,23.71,64239,0
+PEO.US,D,20241127,000000,23.745,23.855,23.55,23.59,26952,0
+PEO.US,D,20241129,000000,23.7299,23.73,23.56,23.68,24814,0
+PEO.US,D,20241202,000000,23.7,23.71,23.31,23.42,69859,0
+PEO.US,D,20241203,000000,23.655,23.74,23.41,23.47,39940,0
+PEO.US,D,20241204,000000,23.571,23.571,23,23.06,73379,0
+PEO.US,D,20241205,000000,23.07,23.2134,22.9101,22.98,35551,0
+PEO.US,D,20241206,000000,22.88,22.97,22.27,22.45,151130,0
+PEO.US,D,20241209,000000,22.63,22.83,22.55,22.75,87244,0
+PEO.US,D,20241210,000000,22.71,22.7399,22.46,22.5,46418,0
+PEO.US,D,20241211,000000,22.8399,22.84,22.45,22.55,43322,0
+PEO.US,D,20241212,000000,22.475,22.51,22.3,22.35,49138,0
+PEO.US,D,20241213,000000,22.32,22.42,22.06,22.08,49704,0
+PEO.US,D,20241216,000000,22.01,22.11,21.67,21.7,58061,0
+PEO.US,D,20241217,000000,21.67,21.73,21.509,21.65,44650,0
+PEO.US,D,20241218,000000,21.7299,21.8299,21.34,21.41,62988,0
+PEO.US,D,20241219,000000,21.55,21.64,21.11,21.23,77950,0
+PEO.US,D,20241220,000000,21.23,21.31,20.98,21.07,64111,0
+PEO.US,D,20241223,000000,21.068,21.2422,20.9,21.15,34227,0
+PEO.US,D,20241224,000000,21.16,21.3999,21.14,21.33,51232,0
+PEO.US,D,20241226,000000,21.31,21.49,21.3,21.35,34178,0
+PEO.US,D,20241227,000000,21.4493,21.6228,21.3,21.44,56465,0
+PEO.US,D,20241230,000000,21.52,21.5699,21.292498,21.48,66015,0
+PEO.US,D,20241231,000000,21.27,21.78,21.27,21.74,53830,0
+PEO.US,D,20250102,000000,21.9298,22.055,21.86,21.95,54721,0
+PEO.US,D,20250103,000000,22.03,22.24,22.0115,22.21,38486,0
+PEO.US,D,20250106,000000,22.32,22.4995,22.205,22.28,48944,0
+PEO.US,D,20250107,000000,22.295,22.43,22.1616,22.365,41433,0
+PEO.US,D,20250108,000000,22.36,22.38,22.29,22.38,38417,0
+PEO.US,D,20250110,000000,22.42,22.63,22.2766,22.39,67824,0
+PEO.US,D,20250113,000000,22.48,23.1,22.48,23.09,143600,0
+PEO.US,D,20250114,000000,23,23.34,22.96,23.28,88821,0
+PEO.US,D,20250115,000000,23.5,23.68,23.4442,23.54,100455,0
+PEO.US,D,20250116,000000,23.5,23.7,23.32,23.43,83269,0
+PEO.US,D,20250117,000000,23.425,23.9,23.3,23.86,292860,0
+PEO.US,D,20250121,000000,23.7616,23.9699,23.51,23.54,92438,0
+PEO.US,D,20250122,000000,23.4123,23.62,22.97,23.06,119332,0
+PEO.US,D,20250123,000000,23.45,23.459,23.05,23.08,76557,0
+PEO.US,D,20250124,000000,23.235,23.31,23.1,23.11,69374,0
+PEO.US,D,20250127,000000,22.5,22.59,22.29,22.35,52294,0
+PEO.US,D,20250128,000000,22.54,22.56,22.04,22.12,36109,0
+PEO.US,D,20250129,000000,22.2508,22.3677,22.05,22.25,31467,0
+PEO.US,D,20250130,000000,22.295,22.48,22.22,22.28,40913,0
+PEO.US,D,20250131,000000,22.2211,22.4,21.69,21.7,91634,0
+PEO.US,D,20250203,000000,21.7,22.12,21.68,21.9752,57663,0
+PEO.US,D,20250204,000000,21.97,22.3399,21.86,22.17,65460,0
+PEO.US,D,20250205,000000,22.1197,22.3,22.0741,22.28,37982,0
+PEO.US,D,20250206,000000,22.285,22.42,21.8906,21.97,44242,0
+PEO.US,D,20250207,000000,21.91,22.1958,21.852,22.01,28992,0
+PEO.US,D,20250210,000000,22.18,22.4294,22.091,22.32,51000,0
+PEO.US,D,20250211,000000,22.45,22.5999,22.3325,22.48,41996,0
+PEO.US,D,20250212,000000,22.4615,22.4615,22.02,22.0552,46180,0
+PEO.US,D,20250213,000000,22.04,22.39,22,22.38,24337,0
+PEO.US,D,20250214,000000,22.48,22.58,22.43,22.43,45275,0
+PEO.US,D,20250218,000000,22.46,22.93,22.38,22.8,83593,0
+PEO.US,D,20250219,000000,22.725,22.9599,22.64,22.68,58565,0
+PEO.US,D,20250220,000000,22.73,22.9697,22.7,22.83,47533,0
+PEO.US,D,20250221,000000,22.87,22.88,22.51,22.63,39955,0
+PEO.US,D,20250224,000000,22.7285,22.8999,22.5,22.66,56559,0
+PEO.US,D,20250225,000000,22.635,22.6767,22.2,22.33,48924,0
+PEO.US,D,20250226,000000,22.5599,22.5599,22.12,22.2,35028,0
+PEO.US,D,20250227,000000,22.3102,22.4,22.13,22.19,43880,0
+PEO.US,D,20250228,000000,22.14,22.44,22.11,22.3257,28847,0
+PEO.US,D,20250303,000000,22.66,22.7372,21.75,21.8,58231,0
+PEO.US,D,20250304,000000,21.665,21.765,21.274,21.56,69760,0
+PEO.US,D,20250305,000000,21.4811,21.55,21.1,21.34,98642,0
+PEO.US,D,20250306,000000,21.143,21.6089,21.143,21.5,70791,0
+PEO.US,D,20250307,000000,21.54,21.755,21.36,21.64,61138,0
+PEO.US,D,20250310,000000,21.715,21.98,21.5594,21.72,52819,0
+PEO.US,D,20250311,000000,21.705,21.76,21.4957,21.6,26817,0
+PEO.US,D,20250312,000000,21.6,21.7799,21.47,21.66,25761,0
+PEO.US,D,20250313,000000,21.47,21.7399,21.4,21.41,22700,0
+PEO.US,D,20250314,000000,21.59,21.95,21.59,21.95,38871,0
+PEO.US,D,20250317,000000,21.97,22.36,21.86,22.29,71630,0
+PEO.US,D,20250318,000000,22.2734,22.39,22.2301,22.3,44286,0
+PEO.US,D,20250319,000000,22.345,22.7499,22.3057,22.7,38360,0
+PEO.US,D,20250320,000000,22.56,22.77,22.56,22.72,20559,0
+PEO.US,D,20250321,000000,22.61,22.62,22.41,22.54,26733,0
+PEO.US,D,20250324,000000,22.6602,22.9995,22.6,22.85,38295,0
+PEO.US,D,20250325,000000,22.9,23,22.63,22.86,58213,0
+PEO.US,D,20250326,000000,22.95,23.2,22.95,23.08,50011,0
+PEO.US,D,20250327,000000,23,23.07,22.66,22.66,61948,0
+PEO.US,D,20250328,000000,22.77,22.9168,22.57,22.63,29063,0
+PEO.US,D,20250331,000000,22.5637,22.96,22.5637,22.81,40359,0
+PEO.US,D,20250401,000000,22.92,22.9399,22.7041,22.89,21150,0
+PEO.US,D,20250402,000000,22.7,23.0086,22.56,22.97,35583,0
+PEO.US,D,20250403,000000,22.13,22.1999,21.41,21.54,105961,0
+PEO.US,D,20250404,000000,21,21.14,19.51,19.59,183156,0
+PEO.US,D,20250407,000000,19,19.55,18.345,19.07,115881,0
+PEO.US,D,20250408,000000,19.7883,19.9999,18.75,18.94,105479,0
+PEO.US,D,20250409,000000,18.82,20.75,18.71,20.67,111250,0
+PEO.US,D,20250410,000000,20.79,20.79,19.31,19.52,94690,0
+PEO.US,D,20250411,000000,19.47,20.2199,19.3001,19.93,67065,0
+PEO.US,D,20250414,000000,20.54,20.54,19.72,19.86,70106,0
+PEO.US,D,20250415,000000,20,20.13,19.76,19.86,51606,0
+PEO.US,D,20250416,000000,20.152,20.24,19.85,20.03,38389,0
+PEO.US,D,20250417,000000,20.1545,20.5899,20.11,20.32,53629,0
+PEO.US,D,20250421,000000,20.1579,20.3199,19.44,19.6,96607,0
+PEO.US,D,20250422,000000,19.9599,20.3499,19.74,20.16,33421,0
+PEO.US,D,20250423,000000,20.2981,20.6721,20.17,20.34,85840,0
+PEO.US,D,20250424,000000,20.46,20.7,20.3101,20.53,18869,0
+PEO.US,D,20250425,000000,20.56,20.87,20.35,20.58,46684,0
+PEO.US,D,20250428,000000,20.24,20.3,20.0101,20.19,40093,0
+PEO.US,D,20250429,000000,20.07,20.23,19.89,20.2,56727,0
+PEO.US,D,20250430,000000,19.98,20.03,19.55,19.95,66947,0
+PEO.US,D,20250501,000000,19.78,20.2982,19.78,19.98,49216,0
+PEO.US,D,20250502,000000,20.4399,20.4399,19.78,20.16,36678,0
+PEO.US,D,20250505,000000,19.95,20,19.73,19.78,71097,0
+PEO.US,D,20250506,000000,19.86,20.0499,19.75,19.86,33232,0
+PEO.US,D,20250507,000000,19.86,19.8993,19.72,19.82,40605,0
+PEO.US,D,20250508,000000,19.9401,20.25,19.92,19.95,41962,0
+PEO.US,D,20250509,000000,20.01,20.3699,20.01,20.19,41167,0
+PEO.US,D,20250512,000000,20.8,21.0205,20.5911,20.65,42447,0
+PEO.US,D,20250513,000000,20.72,21,20.72,20.92,85290,0
+PEO.US,D,20250514,000000,20.76,20.9123,20.71,20.78,51987,0
+PEO.US,D,20250515,000000,20.81,21.03,20.5118,20.76,54983,0
+PEO.US,D,20250516,000000,20.85,20.9304,20.66,20.79,35689,0
+PEO.US,D,20250519,000000,20.57,20.6,20.3,20.44,77100,0
+PEO.US,D,20250520,000000,20.6722,20.6722,20.32,20.42,40097,0
+PEO.US,D,20250521,000000,20.3,20.3575,20.07,20.13,37998,0
+PEO.US,D,20250522,000000,20.01,20.12,19.8,20.02,44394,0
+PEO.US,D,20250523,000000,19.8,20.1881,19.8,20.05,37626,0
+PEO.US,D,20250527,000000,20.18,20.38,20.031,20.23,46663,0
+PEO.US,D,20250528,000000,20.36,20.5899,19.85,19.96,72757,0
+PEO.US,D,20250529,000000,19.99,20.24,19.9125,20.19,46579,0
+PEO.US,D,20250530,000000,20.15,20.2,19.8955,20.08,40991,0
+PEO.US,D,20250602,000000,20.28,20.4,20.175,20.22,31583,0
+PEO.US,D,20250603,000000,20.2,20.69,20.18,20.5,81737,0
+PEO.US,D,20250604,000000,20.5,20.67,20.2506,20.42,42680,0
+PEO.US,D,20250605,000000,20.45,20.57,20.215,20.41,88877,0
+PEO.US,D,20250606,000000,20.6,20.8225,20.43,20.66,52616,0
+PEO.US,D,20250609,000000,20.75,21.08,20.6957,20.85,48756,0
+PEO.US,D,20250610,000000,20.9265,21.28,20.9265,21.1,48546,0
+PEO.US,D,20250611,000000,21.39,21.4,21.01,21.22,109014,0
+PEO.US,D,20250612,000000,21.35,21.4331,21.18,21.35,51690,0
+PEO.US,D,20250613,000000,21.965,22.08,21.5587,21.78,92561,0
+PEO.US,D,20250616,000000,21.735,21.95,21.65,21.7,42685,0
+PEO.US,D,20250617,000000,21.81,22.03,21.7,21.92,41433,0
+PEO.US,D,20250618,000000,22,22.1386,21.7301,21.86,39053,0
+PEO.US,D,20250620,000000,21.935,22.14,21.87,22.14,30074,0
+PEO.US,D,20250623,000000,22.25,22.335,21.5705,21.73,82394,0
+PEO.US,D,20250624,000000,21.57,21.64,21.345,21.53,64129,0
+PEO.US,D,20250625,000000,21.27,21.65,21.25,21.39,61752,0
+PEO.US,D,20250626,000000,21.36,21.64,21.36,21.49,32418,0
+PEO.US,D,20250627,000000,21.4313,21.56,21.33,21.46,43180,0
+PEO.US,D,20250630,000000,21.3598,21.5699,21.32,21.37,57840,0
+PEO.US,D,20250701,000000,21.3637,21.67,21.23,21.58,57451,0
+PEO.US,D,20250702,000000,21.55,21.9,21.46,21.85,46422,0
+PEO.US,D,20250703,000000,21.7811,21.97,21.6,21.88,57109,0
+PEO.US,D,20250707,000000,21.81,21.84,21.46,21.67,29631,0
+PEO.US,D,20250708,000000,21.575,22.14,21.5083,22.04,81035,0
+PEO.US,D,20250709,000000,22,22.1,21.87,22,52392,0
+PEO.US,D,20250710,000000,21.86,22.1199,21.83,22.06,46756,0
+PEO.US,D,20250711,000000,22.08,22.34,21.965,22.29,52986,0
+PEO.US,D,20250714,000000,22.16,22.22,21.97,22.1,125947,0
+PEO.US,D,20250715,000000,22.1,22.1,21.78,21.84,129392,0
+PEO.US,D,20250716,000000,21.91,21.925,21.66,21.79,88419,0
+PEO.US,D,20250717,000000,21.65,21.84,21.64,21.76,68267,0
+PEO.US,D,20250718,000000,21.85,21.9145,21.61,21.91,213320,0
+PEO.US,D,20250721,000000,21.74,21.8921,21.54,21.58,70066,0
+PEO.US,D,20250722,000000,21.8394,21.845,21.51,21.66,92462,0
+PEO.US,D,20250723,000000,21.77,22.15,21.71,22.1,68488,0
+PEO.US,D,20250724,000000,22.22,22.26,21.83,22.14,147443,0
+PEO.US,D,20250725,000000,22.3,22.3,21.95,22.03,90628,0
+PEO.US,D,20250728,000000,21.59,21.8,21.52,21.75,69975,0
+PEO.US,D,20250729,000000,21.671,21.9073,21.65,21.84,43868,0
+PEO.US,D,20250730,000000,21.6816,21.77,21.44,21.54,51958,0
+PEO.US,D,20250731,000000,21.44,21.595,21.39,21.43,44376,0
+PEO.US,D,20250801,000000,21.39,21.44,20.98,20.99,62925,0
+PEO.US,D,20250804,000000,21.1,21.14,20.95,21.05,59610,0
+PEO.US,D,20250805,000000,21.05,21.07,20.75,20.92,51002,0
+PEO.US,D,20250806,000000,21.06,21.14,20.78,20.79,38543,0
+PEO.US,D,20250807,000000,20.97,21.1,20.76,20.83,41166,0
+PEO.US,D,20250808,000000,21,21,20.79,20.79,28341,0
+PEO.US,D,20250811,000000,20.8545,20.91,20.57,20.71,48124,0
+PEO.US,D,20250812,000000,20.858,21.01,20.7108,20.81,38719,0
+PEO.US,D,20250813,000000,20.9827,21.0899,20.76,20.98,34956,0
+PEO.US,D,20250814,000000,20.9,21,20.77,20.93,48876,0
+PEO.US,D,20250815,000000,21.135,21.135,20.9011,20.94,25723,0
+PEO.US,D,20250818,000000,20.94,20.98,20.8,20.9,41184,0
+PEO.US,D,20250819,000000,20.98,21.0799,20.86,20.95,32710,0
+PEO.US,D,20250820,000000,21.06,21.13,21,21.06,33392,0
+PEO.US,D,20250821,000000,21.06,21.2,21.035,21.13,37284,0
+PEO.US,D,20250822,000000,21.2786,21.55,21.22,21.47,36586,0
+PEO.US,D,20250825,000000,21.4077,21.65,21.4077,21.61,60599,0
+PEO.US,D,20250826,000000,21.625,21.72,21.505,21.66,69106,0
+PEO.US,D,20250827,000000,21.6301,21.855,21.6,21.76,49165,0
+PEO.US,D,20250828,000000,21.85,21.93,21.71,21.88,41092,0
+PEO.US,D,20250829,000000,21.9408,22.1,21.9001,22.1,63758,0
+PEO.US,D,20250902,000000,22,22.07,21.86,21.95,40726,0
+PEO.US,D,20250903,000000,21.95,22,21.61,21.72,50751,0
+PEO.US,D,20250904,000000,21.69,21.9031,21.65,21.79,39008,0
+PEO.US,D,20250905,000000,21.73,21.73,21.32,21.35,69610,0
+PEO.US,D,20250908,000000,21.425,21.4782,21.3001,21.4,61248,0
+PEO.US,D,20250909,000000,21.55,21.67,21.41,21.45,48692,0
+PEO.US,D,20250910,000000,21.55,21.78,21.4601,21.6,44337,0
+PEO.US,D,20250911,000000,21.6,21.741,21.48,21.62,41185,0
+PEO.US,D,20250912,000000,21.56,21.74,21.56,21.58,30814,0
+PEO.US,D,20250915,000000,21.6532,21.73,21.46,21.46,43320,0
+PEO.US,D,20250916,000000,21.475,21.79,21.43,21.68,52455,0
+PEO.US,D,20250917,000000,21.69,21.8808,21.595,21.74,56793,0
+PEO.US,D,20250918,000000,21.75,21.81,21.6119,21.75,27615,0
+PEO.US,D,20250919,000000,21.6975,21.76,21.5,21.5,65695,0
+PEO.US,D,20250922,000000,21.5,21.52,21.38,21.51,40415,0
+PEO.US,D,20250923,000000,21.5,21.9,21.45,21.8,78157,0
+PEO.US,D,20250924,000000,21.85,22,21.83,21.88,57531,0
+PEO.US,D,20250925,000000,21.855,22,21.85,21.96,32625,0
+PEO.US,D,20250926,000000,22,22.27,22,22.15,44154,0
+PEO.US,D,20250929,000000,22.17,22.17,21.7585,21.87,63437,0
+PEO.US,D,20250930,000000,21.77,21.965,21.4701,21.52,69338,0
+PEO.US,D,20251001,000000,21.715,21.9599,21.52,21.65,59454,0
+PEO.US,D,20251002,000000,21.7177,21.75,21.47,21.47,53398,0
+PEO.US,D,20251003,000000,21.6,21.7,21.51,21.63,43408,0
+PEO.US,D,20251006,000000,21.6585,21.73,21.6101,21.66,48196,0
+PEO.US,D,20251007,000000,21.715,21.73,21.47,21.7,68058,0
+PEO.US,D,20251008,000000,21.7912,21.85,21.61,21.78,39490,0
+PEO.US,D,20251009,000000,21.85,21.85,21.4201,21.45,30375,0
+PEO.US,D,20251010,000000,21.44,21.6,20.98,21.02,44952,0
+PEO.US,D,20251013,000000,21.051,21.27,21.03,21.13,21624,0
+PEO.US,D,20251014,000000,20.96,21.179,20.96,21.14,46812,0
+PEO.US,D,20251015,000000,21.42,21.43,21.03,21.08,42246,0
+PEO.US,D,20251016,000000,21.3322,21.3322,20.75,20.84,38102,0
+PEO.US,D,20251017,000000,20.925,20.9999,20.8101,20.89,34695,0
+PEO.US,D,20251020,000000,21,21.35,20.945,20.98,77288,0
+PEO.US,D,20251021,000000,21.195,21.195,20.83,20.92,61155,0
+PEO.US,D,20251022,000000,21.14,21.355,20.96,21.2,40335,0
+PEO.US,D,20251023,000000,21.49,21.7,21.4053,21.65,81252,0
+PEO.US,D,20251024,000000,21.66,21.76,21.46,21.5,60786,0
+PEO.US,D,20251027,000000,21.605,21.6799,21.46,21.57,49885,0
+PEO.US,D,20251028,000000,21.54,21.6,21.4001,21.53,66887,0
+PEO.US,D,20251029,000000,21.5,21.7499,21.4901,21.54,39984,0
+PEO.US,D,20251030,000000,21.64,21.67,21.41,21.44,40898,0
+PEO.US,D,20251031,000000,21.5752,21.58,21.4275,21.46,27206,0
+PEO.US,D,20251103,000000,21.41,21.5099,21.25,21.33,49247,0
+PEO.US,D,20251104,000000,21.04,21.25,21,21.11,24070,0
+PEO.US,D,20251105,000000,21.244,21.45,21.12,21.26,38874,0
+PEO.US,D,20251106,000000,21.4,21.5,21.33,21.38,32571,0
+PEO.US,D,20251107,000000,21.44,21.6468,21.3501,21.61,32981,0
+PEO.US,D,20251110,000000,21.68,21.8,21.49,21.77,58422,0
+PEO.US,D,20251111,000000,21.89,22.0962,21.83,22.02,73494,0
+PEO.US,D,20251112,000000,21.98,22.1202,21.869,22.03,80006,0
+PEO.US,D,20251113,000000,22.0987,22.1399,21.91,21.96,60966,0
+PEO.US,D,20251114,000000,22.108,22.21,21.95,22.1,54237,0
+PEO.US,D,20251117,000000,22.195,22.23,21.86,21.94,52141,0
+PEO.US,D,20251118,000000,21.981,22.125,21.64,22.11,26875,0
+PEO.US,D,20251119,000000,22,22.06,21.65,21.8,78529,0
+PEO.US,D,20251120,000000,21.9,22.11,21.59,21.59,70320,0
+PEO.US,D,20251121,000000,21.36,21.38,21.02,21.25,45583,0
+PEO.US,D,20251124,000000,21.11,21.25,21.005,21.18,58373,0
+PEO.US,D,20251125,000000,21.19,21.2301,21.06,21.11,57513,0
+PEO.US,D,20251126,000000,21.15,21.54,21.13,21.28,59588,0
+PEO.US,D,20251128,000000,21.38,21.734,21.31,21.64,25673,0
+PEO.US,D,20251201,000000,21.65,21.85,21.64,21.78,48288,0
+PEO.US,D,20251202,000000,21.78,21.82,21.5,21.56,49690,0
+PEO.US,D,20251203,000000,21.6,21.8599,21.57,21.79,46921,0
+PEO.US,D,20251204,000000,21.86,21.879,21.61,21.79,33628,0
+PEO.US,D,20251205,000000,21.83,21.99,21.79,21.81,29025,0
+PEO.US,D,20251208,000000,21.636,21.75,21.53,21.55,46894,0
+PEO.US,D,20251209,000000,21.62,21.88,21.45,21.69,48845,0
+PEO.US,D,20251210,000000,21.7,21.8,21.59,21.75,47005,0
+PEO.US,D,20251211,000000,21.72,21.935,21.69,21.83,62825,0
+PEO.US,D,20251212,000000,21.83,21.9,21.575,21.72,52539,0
+PEO.US,D,20251215,000000,21.75,21.86,21.43,21.5,92408,0
+PEO.US,D,20251216,000000,21.41,21.5384,21,21.09,74646,0
+PEO.US,D,20251217,000000,21.09,21.45,21.09,21.39,45693,0
+PEO.US,D,20251218,000000,21.43,21.4899,21.1,21.22,70575,0
+PEO.US,D,20251219,000000,21.4399,21.4399,21.21,21.23,52596,0
+PEO.US,D,20251222,000000,21.4169,21.535,21.34,21.51,81798,0
+PEO.US,D,20251223,000000,21.625,21.8,21.53,21.8,85987,0
+PEO.US,D,20251224,000000,21.685,21.7799,21.65,21.69,25642,0
+PEO.US,D,20251226,000000,21.66,21.7699,21.62,21.69,43651,0
+PEO.US,D,20251229,000000,21.69,21.785,21.64,21.64,46225,0
+PEO.US,D,20251230,000000,21.68,21.94,21.66,21.94,90136,0
+PEO.US,D,20251231,000000,21.79,21.8802,21.71,21.74,26473,0
+PEO.US,D,20260102,000000,21.7,22.04,21.6634,22.04,75393,0
+PEO.US,D,20260105,000000,22.7,23,22.2,22.55,212057,0
+PEO.US,D,20260106,000000,22.59,22.6317,21.9,22,130229,0
+PEO.US,D,20260107,000000,22.095,22.095,21.615,21.68,116385,0
+PEO.US,D,20260108,000000,21.79,22.25,21.7,22.24,106298,0
+PEO.US,D,20260109,000000,22.34,22.48,22.3,22.42,106033,0
+PEO.US,D,20260112,000000,22.565,22.66,22.21,22.66,117078,0
+PEO.US,D,20260113,000000,22.73,22.92,22.64,22.83,194423,0
+PEO.US,D,20260114,000000,22.88,23.53,22.86,23.31,220332,0
+PEO.US,D,20260115,000000,23.11,23.49,23.04,23.33,168436,0
+PEO.US,D,20260116,000000,23.6,23.66,23.275,23.47,632170,0
+PEO.US,D,20260120,000000,23.52,23.605,23.31,23.47,110982,0
+PEO.US,D,20260121,000000,23.69,24.11,23.69,24.07,114002,0
+PEO.US,D,20260122,000000,24.08,24.28,24.02,24.27,125835,0
+PEO.US,D,20260123,000000,24.4,24.7376,24.3201,24.52,108272,0
+PEO.US,D,20260126,000000,24.16,24.29,23.885,23.89,103235,0
+PEO.US,D,20260127,000000,23.95,24.2199,23.61,23.95,86416,0
+PEO.US,D,20260128,000000,24,24.0799,23.85,23.91,39130,0
+PEO.US,D,20260129,000000,24.29,24.5,24.14,24.3,98579,0
+PEO.US,D,20260130,000000,24.34,24.5,24.18,24.49,61126,0
+PEO.US,D,20260202,000000,24.215,24.37,24.05,24.2,92384,0
+PEO.US,D,20260203,000000,24.4,25.12,24.26,25.05,115338,0
+PEO.US,D,20260204,000000,25,25.24,24.91,25.01,123391,0
+PEO.US,D,20260205,000000,25,25,24.3,24.58,139018,0
+PEO.US,D,20260206,000000,24.61,25.25,24.61,25.15,121102,0
+PEO.US,D,20260209,000000,25.17,25.3499,25.01,25.3,78144,0
+PEO.US,D,20260210,000000,25.27,25.5,25.0616,25.37,92813,0
+PEO.US,D,20260211,000000,25.648,25.88,25.5,25.77,124406,0
+PEO.US,D,20260212,000000,25.8,26.095,25.45,25.63,96076,0
+PEO.US,D,20260213,000000,25.805,25.88,25.38,25.61,54908,0
+PEO.US,D,20260217,000000,25.45,25.55,25.19,25.41,70523,0
+PEO.US,D,20260218,000000,25.75,25.91,25.5601,25.83,78017,0
diff --git a/daily/us/nyse etfs/1/pffv.us.txt b/daily/us/nyse etfs/1/pffv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..682fb64233563be80c5a15cea82adf59f127a76e
--- /dev/null
+++ b/daily/us/nyse etfs/1/pffv.us.txt	
@@ -0,0 +1,1412 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFFV.US,D,20200701,000000,23.6202,23.6202,23.6202,23.6202,1.0101060617525,0
+PFFV.US,D,20200702,000000,23.652,23.652,23.652,23.652,1.0101060617525,0
+PFFV.US,D,20200706,000000,23.7252,23.7252,23.644,23.644,210.10206084453,0
+PFFV.US,D,20200707,000000,23.6608,23.6608,23.6608,23.6608,1.0101060617525,0
+PFFV.US,D,20200708,000000,23.6718,23.6718,23.6718,23.6718,7.0707424322678,0
+PFFV.US,D,20200709,000000,23.6154,23.6154,23.6154,23.6154,43.434560655359,0
+PFFV.US,D,20200710,000000,23.7342,23.7342,23.7342,23.7342,41.414348531854,0
+PFFV.US,D,20200713,000000,23.4778,23.4778,23.4778,23.4778,2.0202121235051,0
+PFFV.US,D,20200714,000000,23.459,23.459,23.459,23.459,2.0202121235051,0
+PFFV.US,D,20200715,000000,23.7104,23.7104,23.7104,23.7104,1.0101060617525,0
+PFFV.US,D,20200716,000000,23.952,23.952,23.952,23.952,1.0101060617525,0
+PFFV.US,D,20200717,000000,24.048,24.048,24.048,24.048,1.0101060617525,0
+PFFV.US,D,20200720,000000,24.1163,24.1163,24.1163,24.1163,1.0101060617525,0
+PFFV.US,D,20200721,000000,24.2687,24.2687,24.2687,24.2687,2.0202121235051,0
+PFFV.US,D,20200722,000000,24.2757,24.2757,24.2757,24.2757,1.0101060617525,0
+PFFV.US,D,20200723,000000,24.3202,24.3202,24.3202,24.3202,3.0303181852576,0
+PFFV.US,D,20200724,000000,24.3935,24.3935,24.3935,24.3935,1.0101060617525,0
+PFFV.US,D,20200727,000000,24.4499,24.4499,24.4499,24.4499,7.0707424322678,0
+PFFV.US,D,20200728,000000,24.5143,24.5143,24.5143,24.5143,3.0303181852576,0
+PFFV.US,D,20200729,000000,24.7727,24.7727,24.7727,24.7727,2.0202121235051,0
+PFFV.US,D,20200730,000000,24.7915,24.7915,24.7915,24.7915,3.0303181852576,0
+PFFV.US,D,20200731,000000,24.838,24.838,24.838,24.838,6.0606363705153,0
+PFFV.US,D,20200803,000000,24.8717,24.8717,24.8717,24.8717,5.0505303087627,0
+PFFV.US,D,20200804,000000,24.8063,24.8063,24.8063,24.8063,6.0606363705153,0
+PFFV.US,D,20200805,000000,24.7419,24.7419,24.7419,24.7419,1.0101060617525,0
+PFFV.US,D,20200806,000000,24.6321,24.6321,24.6321,24.6321,4.0404242470102,0
+PFFV.US,D,20200807,000000,24.6429,24.6429,24.6429,24.6429,6.0606363705153,0
+PFFV.US,D,20200810,000000,24.7519,24.8865,24.7113,24.8539,914.14598588605,0
+PFFV.US,D,20200811,000000,24.9737,25.0123,24.8756,24.8756,417.1738035038,0
+PFFV.US,D,20200812,000000,25.0271,25.0271,25.0271,25.0271,3.0303181852576,0
+PFFV.US,D,20200813,000000,25.0479,25.0479,25.0479,25.0479,4.0404242470102,0
+PFFV.US,D,20200814,000000,25.0745,25.0745,25.0745,25.0745,1.0101060617525,0
+PFFV.US,D,20200817,000000,25.1845,25.1845,25.1735,25.1735,161.61696988041,0
+PFFV.US,D,20200818,000000,25.3151,25.3151,25.3151,25.3151,1.0101060617525,0
+PFFV.US,D,20200819,000000,25.3785,25.3785,25.3785,25.3785,44.444666717112,0
+PFFV.US,D,20200820,000000,25.4063,25.4063,25.4063,25.4063,1.0101060617525,0
+PFFV.US,D,20200821,000000,25.4211,25.4211,25.4211,25.4211,65.656894013915,0
+PFFV.US,D,20200824,000000,25.5211,25.5211,25.4716,25.4716,517.1743036173,0
+PFFV.US,D,20200825,000000,25.4627,25.5013,25.4627,25.4865,657.57904620091,0
+PFFV.US,D,20200826,000000,25.5033,25.5033,25.5033,25.5033,5.0505303087627,0
+PFFV.US,D,20200827,000000,25.43,25.43,25.43,25.43,1.0101060617525,0
+PFFV.US,D,20200828,000000,25.4825,25.4825,25.4151,25.4151,389.90093983648,0
+PFFV.US,D,20200831,000000,25.4547,25.4735,25.3963,25.4033,1260.6123650672,0
+PFFV.US,D,20200901,000000,25.4439,25.4547,25.3855,25.3855,4325.2741564244,0
+PFFV.US,D,20200902,000000,25.3785,25.3785,25.3339,25.3735,539.39663697586,0
+PFFV.US,D,20200903,000000,25.2339,25.2339,25.2339,25.2339,1.0101060617525,0
+PFFV.US,D,20200904,000000,25.2132,25.2132,25.1509,25.1509,2080.8184872102,0
+PFFV.US,D,20200908,000000,24.9717,25.0687,24.9291,24.9291,382.83019740421,0
+PFFV.US,D,20200909,000000,25.1271,25.1697,25.1271,25.1697,104.04092436051,0
+PFFV.US,D,20200910,000000,25.2805,25.2805,25.2181,25.2181,225.25365177082,0
+PFFV.US,D,20200911,000000,25.1835,25.1835,25.1083,25.1083,573.74024307545,0
+PFFV.US,D,20200914,000000,25.2943,25.2943,25.2943,25.2943,34.343606099587,0
+PFFV.US,D,20200915,000000,25.4923,25.4923,25.4201,25.4201,474.7498490237,0
+PFFV.US,D,20200916,000000,25.5706,25.5805,25.5122,25.5122,3257.592049152,0
+PFFV.US,D,20200917,000000,25.5122,25.5122,25.3211,25.3211,1090.9145466927,0
+PFFV.US,D,20200918,000000,25.3587,25.3587,25.2667,25.2667,198.99089416525,0
+PFFV.US,D,20200921,000000,25.1983,25.2617,25.0925,25.0925,567.67960670493,0
+PFFV.US,D,20200922,000000,25.0973,25.3003,25.0973,25.1697,1898.9993960948,0
+PFFV.US,D,20200923,000000,24.9717,24.9717,24.7123,24.7301,2820.2161244131,0
+PFFV.US,D,20200924,000000,24.6766,24.6766,24.6766,24.6766,40.404242470102,0
+PFFV.US,D,20200925,000000,25.0499,25.1171,25.0023,25.0687,684.85190986823,0
+PFFV.US,D,20200928,000000,25.2855,25.2855,25.2855,25.2855,80.808484940204,0
+PFFV.US,D,20200929,000000,25.3389,25.3389,25.2726,25.2726,101.01060617525,0
+PFFV.US,D,20200930,000000,25.3281,25.3281,25.1915,25.1915,475.75995508545,0
+PFFV.US,D,20201001,000000,25.2033,25.3349,25.2033,25.3349,238.3850305736,0
+PFFV.US,D,20201002,000000,25.3914,25.3914,25.3914,25.3914,98.990394051749,0
+PFFV.US,D,20201005,000000,25.4063,25.4349,25.3498,25.3498,715.1550917208,0
+PFFV.US,D,20201006,000000,25.4023,25.4023,25.4023,25.4023,21.212227296803,0
+PFFV.US,D,20201007,000000,25.5013,25.5023,25.4835,25.4835,259.5972578704,0
+PFFV.US,D,20201008,000000,25.5201,25.5201,25.5201,25.5201,1.0101060617525,0
+PFFV.US,D,20201009,000000,25.5706,25.5706,25.532,25.5449,749.49869782039,0
+PFFV.US,D,20201012,000000,25.6775,25.6775,25.5657,25.5657,1016.1666981231,0
+PFFV.US,D,20201013,000000,25.5993,25.6003,25.5518,25.5518,257.5770457469,0
+PFFV.US,D,20201014,000000,25.4449,25.4557,25.4349,25.4557,486.87112176473,0
+PFFV.US,D,20201015,000000,25.3687,25.4637,25.3687,25.4637,625.25565222483,0
+PFFV.US,D,20201016,000000,25.4547,25.4547,25.3687,25.3687,395.961576207,0
+PFFV.US,D,20201019,000000,25.3587,25.3587,25.2201,25.2201,1367.6836076129,0
+PFFV.US,D,20201020,000000,25.3627,25.3627,25.3627,25.3627,1.0101060617525,0
+PFFV.US,D,20201021,000000,25.232,25.232,25.1657,25.1657,474.7498490237,0
+PFFV.US,D,20201023,000000,25.4835,25.5072,25.4825,25.5072,1554.5532290372,0
+PFFV.US,D,20201026,000000,25.4053,25.4151,25.3043,25.3043,1867.6861081805,0
+PFFV.US,D,20201027,000000,25.4251,25.4251,25.3735,25.3735,444.44666717112,0
+PFFV.US,D,20201028,000000,25.233,25.233,24.9439,24.9439,1695.9680776825,0
+PFFV.US,D,20201029,000000,25.2419,25.2716,24.9667,24.9667,1431.3202895034,0
+PFFV.US,D,20201030,000000,24.9717,24.9717,24.9558,24.9558,1041.4193496669,0
+PFFV.US,D,20201102,000000,25.1617,25.1617,25.1617,25.1617,1.0101060617525,0
+PFFV.US,D,20201103,000000,25.3102,25.3102,25.2033,25.2093,1242.4304559556,0
+PFFV.US,D,20201104,000000,25.2716,25.2716,25.2716,25.2716,8.0808484940204,0
+PFFV.US,D,20201105,000000,25.3151,25.3151,25.3151,25.3151,95.960075866492,0
+PFFV.US,D,20201106,000000,25.1934,25.1934,25.1647,25.1647,128.28346984257,0
+PFFV.US,D,20201109,000000,25.4251,25.6676,25.4251,25.6349,387.88072771298,0
+PFFV.US,D,20201110,000000,25.7428,25.7438,25.6735,25.6735,1835.3627142044,0
+PFFV.US,D,20201111,000000,25.6943,25.6943,25.6943,25.6943,86.869121310719,0
+PFFV.US,D,20201112,000000,25.724,25.7656,25.6131,25.6131,5534.3711123422,0
+PFFV.US,D,20201113,000000,25.6577,25.7626,25.6478,25.6508,3121.2277308154,0
+PFFV.US,D,20201116,000000,25.829,25.9904,25.7913,25.9904,750.50880388214,0
+PFFV.US,D,20201117,000000,26.0616,26.0616,25.93,25.93,225.25365177082,0
+PFFV.US,D,20201118,000000,26.024,26.024,25.8606,25.8606,2662.6395787797,0
+PFFV.US,D,20201119,000000,26.0339,26.0339,25.9092,25.9339,563.63918245792,0
+PFFV.US,D,20201120,000000,25.922,25.922,25.922,25.922,2.0202121235051,0
+PFFV.US,D,20201123,000000,26.0715,26.1111,26.0715,26.1111,484.85090964122,0
+PFFV.US,D,20201124,000000,26.2932,26.2932,26.0864,26.0864,1602.0282139395,0
+PFFV.US,D,20201125,000000,26.218,26.218,26.1121,26.125,4415.1735959204,0
+PFFV.US,D,20201127,000000,26.2358,26.2546,26.128,26.1884,1905.0600324653,0
+PFFV.US,D,20201130,000000,26.0517,26.0626,26.0517,26.0626,1927.2823658239,0
+PFFV.US,D,20201201,000000,26.0824,26.0824,26.0824,26.0824,6.0606363705153,0
+PFFV.US,D,20201202,000000,26.1488,26.227,26.1488,26.1517,548.48759153163,0
+PFFV.US,D,20201203,000000,26.2636,26.2646,26.2468,26.2468,3896.9891862413,0
+PFFV.US,D,20201204,000000,26.3428,26.3526,26.3002,26.3428,2922.2368366501,0
+PFFV.US,D,20201207,000000,26.3428,26.3724,26.2666,26.3468,4107.0912470858,0
+PFFV.US,D,20201208,000000,26.4002,26.414,26.3972,26.3972,626.26575828658,0
+PFFV.US,D,20201209,000000,26.4012,26.4338,26.4012,26.4338,440.40624292411,0
+PFFV.US,D,20201210,000000,26.411,26.411,26.4012,26.4012,203.03131841226,0
+PFFV.US,D,20201211,000000,26.4556,26.4556,26.4556,26.4556,53.535621272885,0
+PFFV.US,D,20201214,000000,26.4952,26.4952,26.4952,26.4952,77.778166754946,0
+PFFV.US,D,20201215,000000,26.5616,26.6042,26.5616,26.6042,1126.2682588541,0
+PFFV.US,D,20201216,000000,26.6438,26.6486,26.6438,26.6486,4188.9098380878,0
+PFFV.US,D,20201217,000000,26.712,26.712,26.6932,26.6932,1481.825592591,0
+PFFV.US,D,20201218,000000,26.6982,26.712,26.6982,26.712,411.11316713329,0
+PFFV.US,D,20201221,000000,26.6536,26.6863,26.6536,26.6863,1259.6022590054,0
+PFFV.US,D,20201222,000000,26.6932,26.6932,26.4506,26.518,3919.2115195999,0
+PFFV.US,D,20201223,000000,26.4982,26.6734,26.4982,26.5814,877.78216766296,0
+PFFV.US,D,20201224,000000,26.7022,26.7506,26.6873,26.6873,1032.3283951111,0
+PFFV.US,D,20201228,000000,26.808,26.808,26.6834,26.6834,2163.647184274,0
+PFFV.US,D,20201229,000000,26.808,26.808,26.6002,26.6002,6961.6509775985,0
+PFFV.US,D,20201230,000000,26.527,26.5754,26.4982,26.5704,3813.1503831159,0
+PFFV.US,D,20201231,000000,26.6824,26.7022,26.619,26.6348,2303.0418207958,0
+PFFV.US,D,20210104,000000,26.7506,26.7506,26.411,26.4546,1744.4531686466,0
+PFFV.US,D,20210105,000000,26.5556,26.5864,26.4884,26.5864,3810.1200649306,0
+PFFV.US,D,20210106,000000,26.5854,26.5854,26.1646,26.1646,2773.7512455725,0
+PFFV.US,D,20210107,000000,26.2082,26.218,25.9943,26.2052,4151.535913803,0
+PFFV.US,D,20210108,000000,26.2319,26.2834,26.1784,26.2299,1658.5941533977,0
+PFFV.US,D,20210111,000000,26.1686,26.1686,26.0705,26.0705,5175.78346042,0
+PFFV.US,D,20210112,000000,25.8577,25.8983,25.8577,25.8983,1674.7558503857,0
+PFFV.US,D,20210113,000000,25.8003,26.4308,25.8003,26.4042,13851.584424812,0
+PFFV.US,D,20210114,000000,26.4308,26.522,26.314,26.4676,46613.364431695,0
+PFFV.US,D,20210115,000000,26.4804,26.5952,26.4556,26.4606,5286.8951272128,0
+PFFV.US,D,20210119,000000,26.6834,26.6834,26.5072,26.5754,8458.6281611158,0
+PFFV.US,D,20210120,000000,26.612,26.722,26.612,26.6834,7956.6054484248,0
+PFFV.US,D,20210121,000000,26.7022,26.7042,26.6072,26.6072,9155.6013437251,0
+PFFV.US,D,20210122,000000,26.6042,26.6734,26.6042,26.6684,3807.0897467453,0
+PFFV.US,D,20210125,000000,26.7408,26.7408,26.5556,26.5556,3886.8881256238,0
+PFFV.US,D,20210126,000000,26.6932,26.6932,26.522,26.522,7852.5645240643,0
+PFFV.US,D,20210127,000000,26.6536,26.6536,26.2082,26.2082,3683.8568072115,0
+PFFV.US,D,20210128,000000,26.3913,26.4022,26.2686,26.4022,11672.785649613,0
+PFFV.US,D,20210129,000000,26.411,26.411,26.3338,26.3338,2169.7078206445,0
+PFFV.US,D,20210201,000000,26.314,26.527,26.314,26.3676,9467.7241168066,0
+PFFV.US,D,20210202,000000,26.6042,26.6042,26.3982,26.4062,24880.932513089,0
+PFFV.US,D,20210203,000000,26.324,26.411,26.2131,26.217,10815.205603185,0
+PFFV.US,D,20210204,000000,26.2646,26.4308,26.2626,26.2774,4094.9699743448,0
+PFFV.US,D,20210205,000000,26.4804,26.4804,26.322,26.322,644.44766739812,0
+PFFV.US,D,20210208,000000,26.3784,26.411,26.2942,26.3418,7513.1688873154,0
+PFFV.US,D,20210209,000000,26.4408,26.5082,26.3962,26.3982,9331.35979847,0
+PFFV.US,D,20210210,000000,26.4398,26.4506,26.3418,26.3864,13152.59103008,0
+PFFV.US,D,20210211,000000,26.411,26.4308,26.2913,26.2913,11134.399118698,0
+PFFV.US,D,20210212,000000,26.2368,26.2368,26.1488,26.221,8345.4962821995,0
+PFFV.US,D,20210216,000000,26.1784,26.1884,26.1686,26.1686,9754.5942383443,0
+PFFV.US,D,20210217,000000,26.1884,26.218,26.1368,26.1398,6641.447356023,0
+PFFV.US,D,20210218,000000,26.023,26.0923,26.0111,26.0923,3190.9250490763,0
+PFFV.US,D,20210219,000000,26.129,26.1488,26.0656,26.0656,2887.8932305505,0
+PFFV.US,D,20210222,000000,25.9992,26.0913,25.9557,25.9557,4315.1730958069,0
+PFFV.US,D,20210223,000000,25.9745,26.023,25.9547,26.023,4567.699611245,0
+PFFV.US,D,20210224,000000,25.9359,26.0517,25.9359,26.0141,21623.340463937,0
+PFFV.US,D,20210225,000000,25.9082,25.9161,25.6933,25.8191,28076.908092474,0
+PFFV.US,D,20210226,000000,25.8389,25.9943,25.7517,25.9943,3467.6941099965,0
+PFFV.US,D,20210301,000000,26.2082,26.2082,25.9616,26.022,4636.3868234442,0
+PFFV.US,D,20210302,000000,26.1012,26.1686,25.9557,26.1537,7031.3482958595,0
+PFFV.US,D,20210303,000000,26.0953,26.2952,26.0814,26.2606,7888.9283422874,0
+PFFV.US,D,20210304,000000,26.2854,26.2854,26.129,26.129,2805.0645334868,0
+PFFV.US,D,20210305,000000,26.0874,26.3774,26.0874,26.3774,856.56994036616,0
+PFFV.US,D,20210308,000000,26.5874,26.5874,26.3922,26.417,4942.4489601552,0
+PFFV.US,D,20210309,000000,26.4418,26.5874,26.4418,26.5438,4602.0432173446,0
+PFFV.US,D,20210310,000000,26.5676,26.616,26.4704,26.5616,8019.2320242535,0
+PFFV.US,D,20210311,000000,26.7714,26.7714,26.6804,26.7042,2293.95086624,0
+PFFV.US,D,20210312,000000,26.616,26.6556,26.616,26.6556,5239.4201423105,0
+PFFV.US,D,20210315,000000,26.7536,26.8596,26.7428,26.7586,6794.9834774094,0
+PFFV.US,D,20210316,000000,26.8694,26.9774,26.8348,26.919,11824.301558875,0
+PFFV.US,D,20210317,000000,26.8694,26.9476,26.7962,26.8645,5364.6732939678,0
+PFFV.US,D,20210318,000000,26.7912,26.7912,26.4952,26.5328,12224.30355933,0
+PFFV.US,D,20210319,000000,26.4814,26.6616,26.4814,26.6477,1494.9569713938,0
+PFFV.US,D,20210322,000000,26.725,26.725,26.725,26.725,25.252651543814,0
+PFFV.US,D,20210323,000000,26.7674,26.7902,26.7536,26.7655,1733.3420019674,0
+PFFV.US,D,20210324,000000,26.8596,26.9556,26.8596,26.9288,3419.2090190324,0
+PFFV.US,D,20210325,000000,26.919,26.9239,26.8486,26.8635,1791.928153549,0
+PFFV.US,D,20210326,000000,26.8694,26.9318,26.8496,26.9318,3771.736034584,0
+PFFV.US,D,20210329,000000,26.821,26.821,26.7714,26.7912,6433.365507302,0
+PFFV.US,D,20210330,000000,26.7863,26.8655,26.7863,26.8655,2549.5076998634,0
+PFFV.US,D,20210331,000000,26.821,26.9863,26.821,26.9526,4352.5470200917,0
+PFFV.US,D,20210401,000000,27.0833,27.0833,27.0259,27.0526,7869.7363271141,0
+PFFV.US,D,20210405,000000,26.9853,27.0051,26.8992,26.9546,24177.898694109,0
+PFFV.US,D,20210406,000000,27.0724,27.1229,26.9872,27.0437,3767.695610337,0
+PFFV.US,D,20210407,000000,27.1526,27.1526,27.0308,27.0308,1133.3390012864,0
+PFFV.US,D,20210408,000000,26.9774,27.0447,26.9674,27.02,4637.3969295059,0
+PFFV.US,D,20210409,000000,27.0635,27.0833,26.9863,27.0061,3020.2171246401,0
+PFFV.US,D,20210412,000000,27.0932,27.1031,26.9962,26.9962,7669.7353268871,0
+PFFV.US,D,20210413,000000,27.0358,27.0546,26.9774,27.009,14510.173577075,0
+PFFV.US,D,20210414,000000,27.0249,27.0358,26.9962,27.0011,2558.5986544192,0
+PFFV.US,D,20210415,000000,27.0734,27.0734,27.0447,27.0496,9212.1672831832,0
+PFFV.US,D,20210416,000000,27.0833,27.1031,27.0734,27.0734,6622.2553408497,0
+PFFV.US,D,20210419,000000,27.1724,27.1724,27.016,27.0546,3925.2721559704,0
+PFFV.US,D,20210420,000000,27.0447,27.0447,26.9576,26.9576,18224.33356614,0
+PFFV.US,D,20210421,000000,26.9576,27.113,26.9576,27.0407,5580.8359911828,0
+PFFV.US,D,20210422,000000,27.011,27.0734,27.011,27.0546,3027.2878670724,0
+PFFV.US,D,20210423,000000,27.0922,27.1625,27.0476,27.0476,6243.4655676925,0
+PFFV.US,D,20210426,000000,27.2199,27.2199,27.1229,27.2031,4833.3575054859,0
+PFFV.US,D,20210427,000000,27.2199,27.2199,27.1031,27.1031,6808.1148562122,0
+PFFV.US,D,20210428,000000,27.2694,27.2694,27.0872,27.1476,4723.2559447549,0
+PFFV.US,D,20210429,000000,27.0982,27.2298,27.0586,27.0952,11105.106042907,0
+PFFV.US,D,20210430,000000,27.1031,27.1229,27.0635,27.0635,10469.749330065,0
+PFFV.US,D,20210503,000000,27.0278,27.1328,27.0278,27.114,4006.0806409106,0
+PFFV.US,D,20210504,000000,27.108,27.1674,27.108,27.1427,9831.3622990375,0
+PFFV.US,D,20210505,000000,27.0635,27.0635,26.916,26.916,15555.633350989,0
+PFFV.US,D,20210506,000000,26.9863,26.9863,26.7912,26.9388,8669.7403280221,0
+PFFV.US,D,20210507,000000,27.0259,27.1427,27.0259,27.0982,6902.0547199551,0
+PFFV.US,D,20210510,000000,26.9962,27.1526,26.9962,27.016,46727.506416673,0
+PFFV.US,D,20210511,000000,26.919,26.9863,26.7674,26.8298,31616.319732855,0
+PFFV.US,D,20210512,000000,26.7338,26.7438,26.5844,26.6636,10389.950951187,0
+PFFV.US,D,20210513,000000,26.8298,26.8298,26.6942,26.7378,759.59975843791,0
+PFFV.US,D,20210514,000000,26.8694,26.8814,26.7546,26.8814,3547.4924888749,0
+PFFV.US,D,20210517,000000,26.919,26.9576,26.8694,26.909,6417.2038103139,0
+PFFV.US,D,20210518,000000,26.9566,26.9674,26.9368,26.9368,10134.394117563,0
+PFFV.US,D,20210519,000000,27.0833,27.0833,26.909,26.911,8283.8798124326,0
+PFFV.US,D,20210520,000000,26.9576,27.0605,26.9476,27.0605,2864.6607911302,0
+PFFV.US,D,20210521,000000,27.1625,27.1625,27.0635,27.0982,2532.3358968136,0
+PFFV.US,D,20210524,000000,27.1774,27.21,27.0635,27.1427,7715.1900996659,0
+PFFV.US,D,20210525,000000,27.1378,27.1813,27.0902,27.0902,9012.1662829562,0
+PFFV.US,D,20210526,000000,27.0635,27.0892,27.0635,27.0754,5485.8860213781,0
+PFFV.US,D,20210527,000000,27.1278,27.1516,27.1031,27.1031,12976.832575335,0
+PFFV.US,D,20210528,000000,27.1991,27.2377,27.1912,27.2377,2140.4147448536,0
+PFFV.US,D,20210601,000000,27.1813,27.3664,27.1813,27.308,11387.935740198,0
+PFFV.US,D,20210602,000000,27.3169,27.413,27.3169,27.4011,18230.39420251,0
+PFFV.US,D,20210603,000000,27.6109,27.6109,27.3763,27.405,18988.983854886,0
+PFFV.US,D,20210604,000000,27.4139,27.4337,27.3763,27.4337,10898.034300248,0
+PFFV.US,D,20210607,000000,27.5625,27.5625,27.4278,27.4278,14378.859789047,0
+PFFV.US,D,20210608,000000,27.4733,27.4733,27.4021,27.4041,6037.403931095,0
+PFFV.US,D,20210609,000000,27.4733,27.5031,27.4407,27.4407,1058.5911527167,0
+PFFV.US,D,20210610,000000,27.5327,27.5625,27.4733,27.4931,5962.6560825253,0
+PFFV.US,D,20210611,000000,27.6298,27.6298,27.4931,27.5347,13440.47125768,0
+PFFV.US,D,20210614,000000,27.5723,27.5723,27.5229,27.5723,9913.1808900395,0
+PFFV.US,D,20210615,000000,27.8733,27.8733,27.5229,27.5625,20318.283432152,0
+PFFV.US,D,20210616,000000,27.7575,27.7575,27.5515,27.5515,13259.662272626,0
+PFFV.US,D,20210617,000000,27.6189,27.6783,27.5229,27.5229,48722.465888634,0
+PFFV.US,D,20210618,000000,27.8555,27.8555,27.5229,27.6535,15976.84757874,0
+PFFV.US,D,20210621,000000,27.6486,27.6486,27.6298,27.6397,6814.1754925827,0
+PFFV.US,D,20210622,000000,27.6635,27.6981,27.6486,27.6833,20726.3662811,0
+PFFV.US,D,20210623,000000,27.8169,27.8169,27.708,27.7297,8130.3436910462,0
+PFFV.US,D,20210624,000000,27.7823,27.7823,27.6783,27.6793,11795.008483085,0
+PFFV.US,D,20210625,000000,27.6684,27.7278,27.6486,27.6585,38036.553861354,0
+PFFV.US,D,20210628,000000,27.708,27.708,27.5437,27.6317,20395.051492846,0
+PFFV.US,D,20210629,000000,27.6684,27.6981,27.6159,27.6437,36118.362450086,0
+PFFV.US,D,20210630,000000,27.6585,27.7743,27.6486,27.7743,20325.354174585,0
+PFFV.US,D,20210701,000000,27.7871,27.7871,27.7377,27.7476,2895.9740790445,0
+PFFV.US,D,20210702,000000,27.7674,27.8267,27.7674,27.8031,9216.2077074302,0
+PFFV.US,D,20210706,000000,27.6109,27.8069,27.6109,27.7179,4578.8107779243,0
+PFFV.US,D,20210707,000000,27.8169,27.8169,27.6684,27.7377,11584.90642224,0
+PFFV.US,D,20210708,000000,27.7476,27.7871,27.6783,27.707,11923.291952927,0
+PFFV.US,D,20210709,000000,27.708,27.7565,27.6981,27.706,20641.517371913,0
+PFFV.US,D,20210712,000000,27.7129,27.7229,27.6981,27.7129,19453.632643292,0
+PFFV.US,D,20210713,000000,27.8069,27.8069,27.5911,27.5911,25061.741498143,0
+PFFV.US,D,20210714,000000,27.5723,27.6199,27.5317,27.5773,7757.6145542595,0
+PFFV.US,D,20210715,000000,27.5823,27.6011,27.5565,27.5565,9902.0697233602,0
+PFFV.US,D,20210716,000000,27.6109,27.6109,27.5229,27.5229,12686.932135612,0
+PFFV.US,D,20210719,000000,27.5723,27.5723,27.3565,27.3862,34944.619206329,0
+PFFV.US,D,20210720,000000,27.5031,27.5911,27.4585,27.5229,4086.8891258508,0
+PFFV.US,D,20210721,000000,27.5525,27.5723,27.5129,27.5278,7339.430644694,0
+PFFV.US,D,20210722,000000,27.5427,27.5427,27.4892,27.4892,3134.3591096181,0
+PFFV.US,D,20210723,000000,27.5031,27.5911,27.5031,27.5377,4512.1437778486,0
+PFFV.US,D,20210726,000000,27.6783,27.6783,27.5327,27.5397,3592.9472616538,0
+PFFV.US,D,20210727,000000,27.5229,27.5229,27.3862,27.4635,25310.227589334,0
+PFFV.US,D,20210728,000000,27.4733,27.4733,27.4239,27.4694,6454.5777345988,0
+PFFV.US,D,20210729,000000,27.4971,27.5823,27.4971,27.5654,6692.9627651724,0
+PFFV.US,D,20210730,000000,27.6397,27.706,27.5921,27.706,1425.2596531328,0
+PFFV.US,D,20210802,000000,27.8436,27.8436,27.7427,27.7773,6612.1542802322,0
+PFFV.US,D,20210803,000000,27.7674,27.7871,27.7575,27.7674,10673.79075454,0
+PFFV.US,D,20210804,000000,27.7871,27.7871,27.6248,27.6585,15734.42212392,0
+PFFV.US,D,20210805,000000,27.708,27.7278,27.6486,27.7031,6551.547916527,0
+PFFV.US,D,20210806,000000,27.7871,27.8832,27.6842,27.7021,2124.2530478656,0
+PFFV.US,D,20210809,000000,27.7278,27.7278,27.5921,27.5921,10858.64016384,0
+PFFV.US,D,20210810,000000,27.7377,27.7377,27.2862,27.3961,14890.983562356,0
+PFFV.US,D,20210811,000000,27.4882,27.5229,27.4535,27.4941,15044.519683742,0
+PFFV.US,D,20210812,000000,27.6011,27.6011,27.5427,27.5476,7030.3381897977,0
+PFFV.US,D,20210813,000000,27.6011,27.6585,27.5783,27.6437,2857.590048698,0
+PFFV.US,D,20210816,000000,27.7278,27.7278,27.5961,27.6387,34499.162433096,0
+PFFV.US,D,20210817,000000,27.6159,27.6397,27.5466,27.5733,18878.882294155,0
+PFFV.US,D,20210818,000000,27.5723,27.5723,27.4635,27.5129,26978.922803349,0
+PFFV.US,D,20210819,000000,27.5129,27.5129,27.4239,27.4981,107553.06313723,0
+PFFV.US,D,20210820,000000,27.6199,27.6199,27.5288,27.5605,13097.035196684,0
+PFFV.US,D,20210823,000000,27.5427,27.6011,27.5288,27.5427,3282.8447006958,0
+PFFV.US,D,20210824,000000,27.5427,27.6248,27.5427,27.6248,21519.299539576,0
+PFFV.US,D,20210825,000000,27.6199,27.6199,27.5823,27.606,26171.848060008,0
+PFFV.US,D,20210826,000000,27.7278,27.7278,27.4912,27.4912,21490.006463785,0
+PFFV.US,D,20210827,000000,27.4733,27.6327,27.4733,27.6327,7300.0365082856,0
+PFFV.US,D,20210830,000000,27.6021,27.7179,27.6011,27.6437,7220.2381294072,0
+PFFV.US,D,20210831,000000,27.6011,27.6397,27.5823,27.6199,17682.91671704,0
+PFFV.US,D,20210901,000000,27.6981,27.7179,27.6199,27.6199,2715.1650939908,0
+PFFV.US,D,20210902,000000,27.7476,27.7723,27.6882,27.7575,15057.651062546,0
+PFFV.US,D,20210903,000000,27.7377,27.7773,27.6882,27.7278,49048.73014658,0
+PFFV.US,D,20210907,000000,27.8743,27.8743,27.61,27.61,16826.346776673,0
+PFFV.US,D,20210908,000000,27.6585,27.6585,27.5803,27.5941,2351.5269117599,0
+PFFV.US,D,20210909,000000,27.6783,27.6882,27.6605,27.6882,10235.404723738,0
+PFFV.US,D,20210910,000000,27.708,27.7278,27.61,27.6981,21441.521372822,0
+PFFV.US,D,20210913,000000,27.6783,27.6931,27.5902,27.6486,9059.6412678586,0
+PFFV.US,D,20210914,000000,27.6001,27.6783,27.5902,27.5902,9444.4916773863,0
+PFFV.US,D,20210915,000000,27.5813,27.6001,27.5713,27.6001,11366.723512901,0
+PFFV.US,D,20210916,000000,27.6387,27.7575,27.5813,27.7575,9664.6947988484,0
+PFFV.US,D,20210917,000000,27.9139,27.9139,27.7119,27.7476,10025.302662894,0
+PFFV.US,D,20210920,000000,27.6882,27.8842,27.5615,27.61,14843.508577454,0
+PFFV.US,D,20210921,000000,27.6189,27.6189,27.5427,27.6189,11786.92763459,0
+PFFV.US,D,20210922,000000,27.7377,27.8069,27.6239,27.8069,10865.710906273,0
+PFFV.US,D,20210923,000000,27.8267,27.8267,27.5911,27.6337,12181.879104736,0
+PFFV.US,D,20210924,000000,27.708,27.708,27.5417,27.5713,21223.338463483,0
+PFFV.US,D,20210927,000000,27.5119,27.5902,27.511,27.5219,10208.131860071,0
+PFFV.US,D,20210928,000000,27.5813,27.5813,27.217,27.2862,48516.404252037,0
+PFFV.US,D,20210929,000000,27.4427,27.5902,27.4179,27.5902,14262.697591946,0
+PFFV.US,D,20210930,000000,27.7674,27.7674,27.4229,27.61,29081.963623918,0
+PFFV.US,D,20211001,000000,27.5219,27.6585,27.5219,27.5713,6097.0001887384,0
+PFFV.US,D,20211004,000000,27.4922,27.4922,27.308,27.308,24664.769815873,0
+PFFV.US,D,20211005,000000,27.3941,27.3941,27.0991,27.1486,32788.042764488,0
+PFFV.US,D,20211006,000000,27.0991,27.2258,27.0209,27.1783,14808.154865292,0
+PFFV.US,D,20211007,000000,27.3645,27.3645,27.0694,27.1684,38957.770589672,0
+PFFV.US,D,20211008,000000,27.2664,27.2664,27.011,27.1783,37999.179937069,0
+PFFV.US,D,20211011,000000,27.2367,27.2367,27.1486,27.1972,12879.862393407,0
+PFFV.US,D,20211012,000000,27.2961,27.3249,27.2268,27.306,35556.743479752,0
+PFFV.US,D,20211013,000000,27.4724,27.4724,27.3258,27.3941,18059.686278074,0
+PFFV.US,D,20211014,000000,27.5902,27.5902,27.4763,27.5417,244582.03126245,0
+PFFV.US,D,20211015,000000,27.6189,27.6189,27.4041,27.413,51490.156497836,0
+PFFV.US,D,20211018,000000,27.2961,27.4526,27.2961,27.4427,198176.74867948,0
+PFFV.US,D,20211019,000000,27.5813,27.5813,27.3912,27.4229,19548.582613097,0
+PFFV.US,D,20211020,000000,27.5119,27.5119,27.3743,27.4773,24700.123528035,0
+PFFV.US,D,20211021,000000,27.5902,27.5902,27.4447,27.5119,24338.505557928,0
+PFFV.US,D,20211022,000000,27.6585,27.6585,27.4041,27.4526,57845.743838383,0
+PFFV.US,D,20211025,000000,27.5119,27.5119,27.4813,27.4922,12565.719408202,0
+PFFV.US,D,20211026,000000,27.4922,27.5615,27.4664,27.5219,49718.430465522,0
+PFFV.US,D,20211027,000000,27.5813,27.5813,27.4922,27.5466,61707.379312463,0
+PFFV.US,D,20211028,000000,27.6189,27.6189,27.5367,27.5615,57973.017202163,0
+PFFV.US,D,20211029,000000,27.6001,27.6684,27.4922,27.6684,15289.975456749,0
+PFFV.US,D,20211101,000000,27.6684,27.7229,27.5515,27.708,46705.284083314,0
+PFFV.US,D,20211102,000000,27.6833,27.7229,27.6703,27.6882,19945.554295366,0
+PFFV.US,D,20211103,000000,27.6684,27.6684,27.5417,27.5902,22158.696676666,0
+PFFV.US,D,20211104,000000,27.4922,27.6783,27.4922,27.6585,21357.682569696,0
+PFFV.US,D,20211105,000000,27.6535,27.7377,27.5921,27.6486,66756.899515164,0
+PFFV.US,D,20211108,000000,27.8069,27.8069,27.6486,27.6684,24013.251406043,0
+PFFV.US,D,20211109,000000,27.6644,27.6783,27.6109,27.6189,35237.549964238,0
+PFFV.US,D,20211110,000000,27.708,27.708,27.3941,27.413,33458.753189491,0
+PFFV.US,D,20211111,000000,27.3941,27.3941,27.2664,27.2862,45478.005218284,0
+PFFV.US,D,20211112,000000,27.4041,27.4041,27.2367,27.2565,29949.644730963,0
+PFFV.US,D,20211115,000000,27.2961,27.2961,27.1486,27.1882,51648.743149532,0
+PFFV.US,D,20211116,000000,27.2367,27.2367,27.1189,27.1288,52395.211529166,0
+PFFV.US,D,20211117,000000,27.1783,27.1783,27.0596,27.1189,15116.237214127,0
+PFFV.US,D,20211118,000000,27.217,27.217,27.0308,27.1189,47431.550341715,0
+PFFV.US,D,20211119,000000,27.2268,27.2268,27.0496,27.109,17616.249716964,0
+PFFV.US,D,20211122,000000,27.1972,27.1972,26.9813,26.9813,39905.250075596,0
+PFFV.US,D,20211123,000000,27.0407,27.0407,26.9041,26.9526,12086.929134931,0
+PFFV.US,D,20211124,000000,27.0596,27.0596,26.9526,27.0308,15682.90671477,0
+PFFV.US,D,20211126,000000,27.0308,27.0308,26.7942,26.8665,12507.13325662,0
+PFFV.US,D,20211129,000000,27.0596,27.0596,26.8932,26.9526,32893.09379491,0
+PFFV.US,D,20211130,000000,27.109,27.109,26.7566,26.8536,70988.233807845,0
+PFFV.US,D,20211201,000000,27.0496,27.0496,26.7744,26.8536,33457.743083429,0
+PFFV.US,D,20211202,000000,27.0209,27.0209,26.8635,26.9516,30938.538565419,0
+PFFV.US,D,20211203,000000,26.9031,26.9031,26.717,26.7844,24683.961831047,0
+PFFV.US,D,20211206,000000,26.9328,26.9328,26.7269,26.8368,16368.7687307,0
+PFFV.US,D,20211207,000000,27.0407,27.0596,26.8932,26.9576,59055.850900363,0
+PFFV.US,D,20211208,000000,26.9516,26.9516,26.8734,26.8843,13832.392409639,0
+PFFV.US,D,20211209,000000,27.0694,27.0694,26.8378,26.8378,15465.733911493,0
+PFFV.US,D,20211210,000000,27.0892,27.0892,26.7794,26.8486,46547.707537681,0
+PFFV.US,D,20211213,000000,26.9328,26.9328,26.8041,26.8684,20343.536083696,0
+PFFV.US,D,20211214,000000,26.7942,26.8635,26.7655,26.7744,41580.005925982,0
+PFFV.US,D,20211215,000000,26.7942,26.8536,26.7269,26.8536,52544.707226305,0
+PFFV.US,D,20211216,000000,26.9526,27.012,26.9031,27.012,27339.530667395,0
+PFFV.US,D,20211217,000000,27.0596,27.0694,26.9031,26.9031,31024.397580667,0
+PFFV.US,D,20211220,000000,26.9813,27.0407,26.814,26.814,294880.26260742,0
+PFFV.US,D,20211221,000000,27.0892,27.0892,26.9278,26.9813,183818.09101167,0
+PFFV.US,D,20211222,000000,27.0496,27.1952,26.8536,27.0694,50390.150996588,0
+PFFV.US,D,20211223,000000,27.2367,27.2763,27.0694,27.2466,41678.996320034,0
+PFFV.US,D,20211227,000000,27.2763,27.2763,27.109,27.109,70005.40060976,0
+PFFV.US,D,20211228,000000,27.207,27.2456,27.1288,27.1486,99469.18432502,0
+PFFV.US,D,20211229,000000,27.2367,27.2862,27.1189,27.1783,59803.329386059,0
+PFFV.US,D,20211230,000000,27.2961,27.3555,27.2318,27.3357,37112.30681485,0
+PFFV.US,D,20211231,000000,27.3753,27.4239,27.3159,27.3357,38996.154620019,0
+PFFV.US,D,20220103,000000,27.4328,27.4328,27.2961,27.2961,24267.798133605,0
+PFFV.US,D,20220104,000000,27.3555,27.3555,27.0298,27.1288,37478.975315266,0
+PFFV.US,D,20220105,000000,27.0991,27.2268,26.8824,26.9467,20291.010568485,0
+PFFV.US,D,20220106,000000,27.0794,27.1585,26.8328,27.1486,14404.112440591,0
+PFFV.US,D,20220107,000000,27.1882,27.1882,26.9268,27.0794,23162.742102048,0
+PFFV.US,D,20220110,000000,27.1684,27.1684,26.907,27.1387,72985.21349193,0
+PFFV.US,D,20220111,000000,27.2565,27.2565,27.0496,27.2268,74501.382690621,0
+PFFV.US,D,20220112,000000,27.2961,27.2961,27.1189,27.2268,73024.607628338,0
+PFFV.US,D,20220113,000000,27.306,27.306,27.2268,27.2763,46268.918264637,0
+PFFV.US,D,20220114,000000,27.2664,27.2664,27.1536,27.207,36065.836934875,0
+PFFV.US,D,20220118,000000,27.1486,27.1486,27.0061,27.0694,27197.105712687,0
+PFFV.US,D,20220119,000000,27.1972,27.1972,27.0556,27.0694,21054.65075117,0
+PFFV.US,D,20220120,000000,27.2763,27.2763,27.0051,27.02,61465.963963704,0
+PFFV.US,D,20220121,000000,27.0298,27.0596,26.9022,27.0398,32766.830537191,0
+PFFV.US,D,20220124,000000,26.9022,27.0002,26.725,27.0002,42494.151911868,0
+PFFV.US,D,20220125,000000,27.02,27.02,26.7834,26.8824,28132.46392587,0
+PFFV.US,D,20220126,000000,26.9318,27.0596,26.6062,26.6556,66205.381605447,0
+PFFV.US,D,20220127,000000,26.5962,26.7932,26.222,26.2418,44516.384247497,0
+PFFV.US,D,20220128,000000,26.3398,26.3398,25.9894,26.2418,49391.156101515,0
+PFFV.US,D,20220131,000000,26.2418,26.5864,26.227,26.5764,48300.241554822,0
+PFFV.US,D,20220201,000000,26.5962,26.616,26.4686,26.6062,49270.953480165,0
+PFFV.US,D,20220202,000000,26.528,26.6458,26.318,26.3794,58287.160187369,0
+PFFV.US,D,20220203,000000,26.3111,26.3111,25.9656,26.0943,51558.843710035,0
+PFFV.US,D,20220204,000000,26.1329,26.1329,25.7636,25.8478,48517.414358099,0
+PFFV.US,D,20220207,000000,25.9359,25.9408,25.824,25.8577,21543.542085058,0
+PFFV.US,D,20220208,000000,25.8676,25.8676,25.6706,25.7983,127421.8493719,0
+PFFV.US,D,20220209,000000,26.0052,26.0052,25.7399,25.8874,62087.179191682,0
+PFFV.US,D,20220210,000000,25.8181,25.8181,25.5716,25.7092,73780.16696253,0
+PFFV.US,D,20220211,000000,25.8478,25.8478,25.4923,25.5518,104753.04913405,0
+PFFV.US,D,20220214,000000,25.5419,25.5419,25.2567,25.4043,134930.97783496,0
+PFFV.US,D,20220215,000000,25.5716,25.5716,25.3647,25.5023,70847.829065262,0
+PFFV.US,D,20220216,000000,25.6013,25.6706,25.3943,25.6508,84433.755595833,0
+PFFV.US,D,20220217,000000,25.6409,25.7686,25.5221,25.5815,101742.93307003,0
+PFFV.US,D,20220218,000000,25.6993,25.6993,25.5617,25.6904,63526.58032968,0
+PFFV.US,D,20220222,000000,25.7785,25.7785,25.3745,25.5122,35840.583283104,0
+PFFV.US,D,20220223,000000,25.6409,25.6795,25.43,25.4735,57818.470974716,0
+PFFV.US,D,20220224,000000,25.4043,25.5221,25.1281,25.4894,54386.130576881,0
+PFFV.US,D,20220225,000000,25.6607,26.1824,25.5854,25.7686,95388.35583554,0
+PFFV.US,D,20220228,000000,25.9072,25.9072,25.6993,25.8527,197466.64411807,0
+PFFV.US,D,20220301,000000,25.9656,26.0448,25.8478,25.8478,98695.443081717,0
+PFFV.US,D,20220302,000000,25.9953,25.9953,25.7636,25.8379,77690.287527573,0
+PFFV.US,D,20220303,000000,25.926,25.926,25.6607,25.6607,60095.250037906,0
+PFFV.US,D,20220304,000000,25.5023,25.6607,25.3943,25.4043,78951.909998703,0
+PFFV.US,D,20220307,000000,25.5617,25.5617,25.0785,25.2073,166608.91403759,0
+PFFV.US,D,20220308,000000,25.1973,25.2171,25.0785,25.1331,15744.523184537,0
+PFFV.US,D,20220309,000000,25.3349,25.4141,25.2369,25.3745,38728.476513655,0
+PFFV.US,D,20220310,000000,25.3547,25.3547,25.1775,25.2953,80462.018561023,0
+PFFV.US,D,20220311,000000,25.2755,25.532,25.1924,25.2073,56630.586246095,0
+PFFV.US,D,20220314,000000,25.2469,25.2469,24.7043,24.8231,49388.125783329,0
+PFFV.US,D,20220315,000000,25.0003,25.0499,24.8113,25.0103,30137.524458449,0
+PFFV.US,D,20220316,000000,25.0499,25.3449,24.9311,25.2667,101363.1331908,0
+PFFV.US,D,20220317,000000,25.3547,25.5023,25.2953,25.4923,49763.885238301,0
+PFFV.US,D,20220318,000000,25.3251,25.6013,25.3251,25.5716,27255.691864269,0
+PFFV.US,D,20220321,000000,25.6805,25.6805,25.3904,25.5122,55717.45036627,0
+PFFV.US,D,20220322,000000,25.5122,25.5122,25.3053,25.4439,68231.654365322,0
+PFFV.US,D,20220323,000000,25.5023,25.5023,25.2567,25.4537,47944.684221085,0
+PFFV.US,D,20220324,000000,25.5419,25.5419,25.2943,25.4141,50589.141890752,0
+PFFV.US,D,20220325,000000,25.4241,25.4241,25.1934,25.2171,58982.113157855,0
+PFFV.US,D,20220328,000000,25.1973,25.3449,25.1953,25.3449,57000.285064696,0
+PFFV.US,D,20220329,000000,25.4241,25.5518,25.2765,25.5478,112411.67329426,0
+PFFV.US,D,20220330,000000,25.5914,25.6508,25.5815,25.6409,59909.390522543,0
+PFFV.US,D,20220331,000000,25.7686,25.7686,25.6567,25.6993,94202.491319042,0
+PFFV.US,D,20220401,000000,25.8181,25.8181,25.4894,25.5914,236144.61532863,0
+PFFV.US,D,20220404,000000,25.7191,25.7191,25.5221,25.5914,37471.904572835,0
+PFFV.US,D,20220405,000000,25.6508,25.6508,25.3043,25.3043,221357.67269064,0
+PFFV.US,D,20220406,000000,25.5221,25.5221,25.0033,25.1657,70896.314156226,0
+PFFV.US,D,20220407,000000,25.2251,25.3241,25.0667,25.2449,191145.40038362,0
+PFFV.US,D,20220408,000000,25.2745,25.2745,25.0765,25.1161,78300.391588872,0
+PFFV.US,D,20220411,000000,25.0765,25.0765,24.9078,24.9281,25254.671755938,0
+PFFV.US,D,20220412,000000,24.9677,25.1261,24.9281,25.0369,36160.786904679,0
+PFFV.US,D,20220413,000000,25.1261,25.1755,25.0568,25.0865,49270.953480165,0
+PFFV.US,D,20220414,000000,25.1953,25.1953,24.9766,25.0271,75430.680267433,0
+PFFV.US,D,20220418,000000,25.1161,25.1161,24.9479,24.9677,118810.69519546,0
+PFFV.US,D,20220419,000000,24.9875,24.9875,24.8291,24.9281,99163.122188309,0
+PFFV.US,D,20220420,000000,25.0171,25.0865,24.9282,25.0765,58360.897929877,0
+PFFV.US,D,20220421,000000,25.2449,25.2449,24.8688,24.9677,170364.48837519,0
+PFFV.US,D,20220422,000000,25.0073,25.0073,24.8104,24.9181,75159.971842883,0
+PFFV.US,D,20220425,000000,24.9875,25.0271,24.8389,25.0271,75993.309343829,0
+PFFV.US,D,20220426,000000,24.9479,25.0468,24.9083,24.9479,61208.386917957,0
+PFFV.US,D,20220427,000000,25.0963,25.0963,24.6509,24.7103,69885.197988412,0
+PFFV.US,D,20220428,000000,24.8687,24.9973,24.5589,24.9379,50531.565845233,0
+PFFV.US,D,20220429,000000,24.9775,25.0469,24.6389,25.0469,56835.637776631,0
+PFFV.US,D,20220502,000000,26.3042,26.5418,24.5322,24.5519,61689.197403352,0
+PFFV.US,D,20220503,000000,24.7795,24.7795,24.5024,24.6212,100477.27017465,0
+PFFV.US,D,20220504,000000,24.6014,24.9577,24.3678,24.8587,117135.93934507,0
+PFFV.US,D,20220505,000000,24.8291,24.8291,24.4359,24.542,58590.192005894,0
+PFFV.US,D,20220506,000000,24.5024,24.542,24.3409,24.3539,67227.608939941,0
+PFFV.US,D,20220509,000000,24.344,24.3539,24.0074,24.0074,80809.495046266,0
+PFFV.US,D,20220510,000000,24.2252,24.4717,23.9777,24.146,728182.42959923,0
+PFFV.US,D,20220511,000000,24.1955,24.3341,24.0675,24.1955,156479.57045033,0
+PFFV.US,D,20220512,000000,24.2252,24.2252,24.0074,24.0668,175410.9782597,0
+PFFV.US,D,20220513,000000,24.2747,24.3737,23.9381,24.0866,160182.61927271,0
+PFFV.US,D,20220516,000000,23.7896,24.1361,23.7796,24.0965,106402.55233289,0
+PFFV.US,D,20220517,000000,24.0866,24.1526,23.8872,23.9183,72802.384294753,0
+PFFV.US,D,20220518,000000,23.8984,23.8984,23.74,23.8588,107148.01060646,0
+PFFV.US,D,20220519,000000,23.839,23.8886,23.7599,23.8588,83055.970927603,0
+PFFV.US,D,20220520,000000,24.047,24.047,23.7105,23.7698,65953.865196071,0
+PFFV.US,D,20220523,000000,23.9084,23.9084,23.6137,23.6906,102244.95578271,0
+PFFV.US,D,20220524,000000,23.7004,23.8588,23.6125,23.8242,68636.706896085,0
+PFFV.US,D,20220525,000000,23.9183,24.245,23.9183,24.245,106572.25015127,0
+PFFV.US,D,20220526,000000,24.3836,24.542,24.2846,24.4232,86709.524552962,0
+PFFV.US,D,20220527,000000,24.6014,24.9379,24.5717,24.9379,48981.053040443,0
+PFFV.US,D,20220531,000000,24.8885,24.8885,24.5718,24.8093,64466.989073171,0
+PFFV.US,D,20220601,000000,24.9379,24.9379,24.5717,24.6806,64915.476164589,0
+PFFV.US,D,20220602,000000,24.6707,24.6707,24.4727,24.6212,37854.734770239,0
+PFFV.US,D,20220603,000000,24.5519,24.5519,24.3638,24.5123,96692.402761262,0
+PFFV.US,D,20220606,000000,24.5816,24.5816,24.3837,24.4133,38183.019240308,0
+PFFV.US,D,20220607,000000,24.5321,24.6113,24.3639,24.5717,42455.767881521,0
+PFFV.US,D,20220608,000000,24.5816,24.5816,24.4331,24.4628,49388.125783329,0
+PFFV.US,D,20220609,000000,24.4529,24.4529,24.2549,24.2549,191116.10730783,0
+PFFV.US,D,20220610,000000,24.1757,24.1757,23.7104,23.8688,108416.70382002,0
+PFFV.US,D,20220613,000000,23.6806,23.7896,23.3183,23.354,86545.887370958,0
+PFFV.US,D,20220614,000000,23.3243,23.4628,23.2154,23.3639,64448.807164059,0
+PFFV.US,D,20220615,000000,23.5718,24.1212,23.423,23.9678,79413.528468923,0
+PFFV.US,D,20220616,000000,23.7302,23.7302,23.2798,23.354,110025.8027764,0
+PFFV.US,D,20220617,000000,23.4332,23.75,23.2927,23.3045,92307.532347194,0
+PFFV.US,D,20220621,000000,23.4332,23.7796,23.3561,23.641,3141649.0450658,0
+PFFV.US,D,20220622,000000,23.5222,23.7004,23.5222,23.6806,48498.222342925,0
+PFFV.US,D,20220623,000000,23.74,23.8588,23.6681,23.7796,63404.357496207,0
+PFFV.US,D,20220624,000000,23.9084,24.1064,23.7991,24.1064,96743.918170412,0
+PFFV.US,D,20220627,000000,24.245,24.245,23.9149,24.1163,66383.160272315,0
+PFFV.US,D,20220628,000000,24.1856,24.1856,23.8689,23.9381,59056.861006425,0
+PFFV.US,D,20220629,000000,24.1163,24.1163,23.8874,24.0074,100916.66631151,0
+PFFV.US,D,20220630,000000,24.047,24.0569,23.8688,23.9084,152379.54994568,0
+PFFV.US,D,20220701,000000,24.0272,24.0272,23.8786,23.9975,68206.401713779,0
+PFFV.US,D,20220705,000000,23.9678,23.9678,23.8018,23.9084,41696.168123083,0
+PFFV.US,D,20220706,000000,24.0477,24.0477,23.7542,23.7691,52251.452732684,0
+PFFV.US,D,20220707,000000,23.9283,23.978,23.764,23.9681,58913.168713838,0
+PFFV.US,D,20220708,000000,24.0079,24.0079,23.8785,23.988,72496.918183556,0
+PFFV.US,D,20220711,000000,24.0576,24.0576,23.8737,23.988,49949.803728936,0
+PFFV.US,D,20220712,000000,24.0278,24.0775,23.8984,23.9183,1848311.59257,0
+PFFV.US,D,20220713,000000,23.7293,23.978,23.7293,23.8785,419637.85246762,0
+PFFV.US,D,20220714,000000,23.779,23.7989,23.6397,23.779,71446.602371802,0
+PFFV.US,D,20220715,000000,23.9581,24.0875,23.789,23.978,114281.39592714,0
+PFFV.US,D,20220718,000000,24.1074,24.1074,23.9382,23.978,59362.442558674,0
+PFFV.US,D,20220719,000000,23.8984,24.0676,23.8984,24.0377,25666.904195944,0
+PFFV.US,D,20220720,000000,24.1273,24.2268,24.0279,24.1671,48855.26409353,0
+PFFV.US,D,20220721,000000,24.2467,24.2765,24.1273,24.2666,54000.303940772,0
+PFFV.US,D,20220722,000000,24.3959,24.4353,24.3064,24.386,73981.431536628,0
+PFFV.US,D,20220725,000000,24.2268,24.3795,24.2268,24.3064,18779.043662021,0
+PFFV.US,D,20220726,000000,24.3263,24.376,24.2914,24.3561,53790.240778422,0
+PFFV.US,D,20220727,000000,24.3462,24.4257,24.3064,24.4257,34069.430689976,0
+PFFV.US,D,20220728,000000,24.4854,24.6546,24.3611,24.6546,52091.643915394,0
+PFFV.US,D,20220729,000000,24.6645,24.8735,24.5053,24.8536,43776.559981766,0
+PFFV.US,D,20220801,000000,24.6645,24.9232,24.6645,24.8635,61051.993639592,0
+PFFV.US,D,20220802,000000,24.9431,25.1521,24.7466,25.1521,77783.675283868,0
+PFFV.US,D,20220803,000000,25.0924,25.0924,24.8848,25.0824,229536.72106155,0
+PFFV.US,D,20220804,000000,25.0128,25.2615,24.931,25.2217,120842.60321818,0
+PFFV.US,D,20220805,000000,25.2913,25.2913,24.8735,24.963,99229.214494772,0
+PFFV.US,D,20220808,000000,25.0824,25.0824,24.9134,24.963,47473.26960438,0
+PFFV.US,D,20220809,000000,25.0526,25.0526,24.6597,24.7342,58916.183974542,0
+PFFV.US,D,20220810,000000,24.774,24.973,24.774,24.8834,65759.820684812,0
+PFFV.US,D,20220811,000000,24.9431,24.9531,24.7839,24.8237,51774.036454614,0
+PFFV.US,D,20220812,000000,24.9829,25.1222,24.764,24.973,111887.27892849,0
+PFFV.US,D,20220815,000000,24.9431,24.973,24.8536,24.9431,34888.576514454,0
+PFFV.US,D,20220816,000000,24.8934,24.9133,24.774,24.8735,31131.561677769,0
+PFFV.US,D,20220817,000000,24.8337,25.0426,24.565,24.6048,69307.777446048,0
+PFFV.US,D,20220818,000000,24.6048,24.7043,24.5353,24.6247,41162.328951745,0
+PFFV.US,D,20220819,000000,24.4954,24.6048,24.3942,24.4755,83664.438742789,0
+PFFV.US,D,20220822,000000,24.4158,24.6148,24.2367,24.2964,68133.835945447,0
+PFFV.US,D,20220823,000000,24.2268,24.3263,23.7293,23.9482,69620.359472322,0
+PFFV.US,D,20220824,000000,23.9482,24.1571,23.8576,24.0477,54415.404830968,0
+PFFV.US,D,20220825,000000,24.187,24.3362,24.1074,24.3064,54400.32852745,0
+PFFV.US,D,20220826,000000,24.386,24.386,24.0875,24.187,54408.36922266,0
+PFFV.US,D,20220829,000000,24.0676,24.2069,24.027,24.1969,47993.904619201,0
+PFFV.US,D,20220830,000000,24.2069,24.2069,23.9903,24.1273,87555.130137334,0
+PFFV.US,D,20220831,000000,24.1273,24.1472,23.8885,23.978,76738.38490662,0
+PFFV.US,D,20220901,000000,23.9482,23.9482,23.6795,23.8885,36274.591351209,0
+PFFV.US,D,20220902,000000,23.978,23.978,23.779,23.8686,58913.168713838,0
+PFFV.US,D,20220906,000000,23.8188,23.8188,23.5502,23.6795,24866.855022589,0
+PFFV.US,D,20220907,000000,23.5403,23.7391,23.5403,23.7193,19542.909706933,0
+PFFV.US,D,20220908,000000,23.7193,23.8387,23.6696,23.7591,365720.97073964,0
+PFFV.US,D,20220909,000000,23.8487,23.9482,23.7392,23.9382,33127.664263552,0
+PFFV.US,D,20220912,000000,23.9681,24.1074,23.9084,24.0676,19739.906739568,0
+PFFV.US,D,20220913,000000,23.9581,23.9681,23.8006,23.8785,35990.15175817,0
+PFFV.US,D,20220914,000000,23.9482,23.988,23.8188,23.9482,48193.91691254,0
+PFFV.US,D,20220915,000000,23.9581,23.9681,23.794,23.8586,54270.672317195,0
+PFFV.US,D,20220916,000000,23.7989,23.8076,23.6795,23.7691,38351.100889088,0
+PFFV.US,D,20220919,000000,23.6397,23.8089,23.6397,23.7691,45846.033911337,0
+PFFV.US,D,20220920,000000,23.7492,23.7691,23.6298,23.6397,129284.32810136,0
+PFFV.US,D,20220921,000000,23.7293,23.9681,23.6845,23.779,88769.275113984,0
+PFFV.US,D,20220922,000000,23.7691,23.7691,23.4806,23.5204,47581.818989709,0
+PFFV.US,D,20220923,000000,23.5005,23.5005,23.1821,23.3114,92168.479013842,0
+PFFV.US,D,20220926,000000,23.2816,23.2816,23.0229,23.1821,54167.148366372,0
+PFFV.US,D,20220927,000000,23.1622,23.1923,23.0826,23.1821,51348.884695407,0
+PFFV.US,D,20220928,000000,23.3612,23.5059,23.1623,23.4607,90300.022464512,0
+PFFV.US,D,20220929,000000,23.4706,23.6497,23.1025,23.3114,95256.105974329,0
+PFFV.US,D,20220930,000000,23.3811,23.4806,23.1905,23.3612,105103.94743229,0
+PFFV.US,D,20221003,000000,23.3512,23.521,23.3397,23.4607,64213.997030767,0
+PFFV.US,D,20221004,000000,23.6497,23.779,23.5005,23.59,68506.723185792,0
+PFFV.US,D,20221005,000000,23.45,23.45,23.24,23.32,75602,0
+PFFV.US,D,20221006,000000,23.44,23.44,23.1631,23.2,113254,0
+PFFV.US,D,20221007,000000,23.12,23.12,22.9604,22.99,199298,0
+PFFV.US,D,20221010,000000,23.11,23.11,22.74,22.88,106451,0
+PFFV.US,D,20221011,000000,22.91,22.91,22.61,22.77,231620,0
+PFFV.US,D,20221012,000000,22.75,22.75,22.58,22.65,82448,0
+PFFV.US,D,20221013,000000,22.48,22.73,22.3101,22.68,92882,0
+PFFV.US,D,20221014,000000,22.71,22.8999,22.5701,22.62,83816,0
+PFFV.US,D,20221017,000000,22.73,22.825,22.65,22.69,60122,0
+PFFV.US,D,20221018,000000,22.89,22.89,22.63,22.65,54544,0
+PFFV.US,D,20221019,000000,22.66,22.66,22.435,22.58,45247,0
+PFFV.US,D,20221020,000000,22.61,22.61,22.2401,22.35,65517,0
+PFFV.US,D,20221021,000000,22.25,22.28,22.14,22.24,63230,0
+PFFV.US,D,20221024,000000,22.19,22.365,22.17,22.23,72457,0
+PFFV.US,D,20221025,000000,22.38,22.54,22.3534,22.54,73857,0
+PFFV.US,D,20221026,000000,22.64,22.7,22.5,22.62,68065,0
+PFFV.US,D,20221027,000000,22.68,22.71,22.56,22.63,52570,0
+PFFV.US,D,20221028,000000,22.67,22.74,22.6301,22.73,89838,0
+PFFV.US,D,20221031,000000,22.75,22.79,22.62,22.75,130738,0
+PFFV.US,D,20221101,000000,22.94,22.94,22.6,22.61,73615,0
+PFFV.US,D,20221102,000000,22.77,22.77,22.5,22.67,184783,0
+PFFV.US,D,20221103,000000,22.22,22.4,22.22,22.35,66310,0
+PFFV.US,D,20221104,000000,22.62,22.62,22.23,22.29,77756,0
+PFFV.US,D,20221107,000000,22.22,22.4599,22.22,22.42,113725,0
+PFFV.US,D,20221108,000000,22.58,22.73,22.47,22.72,113855,0
+PFFV.US,D,20221109,000000,22.74,22.74,22.455,22.66,132371,0
+PFFV.US,D,20221110,000000,22.94,23.335,22.8562,23.29,92333,0
+PFFV.US,D,20221111,000000,23.4,23.4699,23.25,23.365,76659,0
+PFFV.US,D,20221114,000000,23.31,23.355,23.13,23.17,50412,0
+PFFV.US,D,20221115,000000,23.38,23.54,23.33,23.34,116222,0
+PFFV.US,D,20221116,000000,23.45,23.45,23.28,23.305,50517,0
+PFFV.US,D,20221117,000000,23.08,23.16,23.08,23.12,61996,0
+PFFV.US,D,20221118,000000,23.25,23.25,23.1,23.14,106052,0
+PFFV.US,D,20221121,000000,23.26,23.26,23.1301,23.19,166568,0
+PFFV.US,D,20221122,000000,23.28,23.349,23.192,23.26,119719,0
+PFFV.US,D,20221123,000000,23.26,23.37,23.26,23.37,54894,0
+PFFV.US,D,20221125,000000,23.41,23.44,23.2911,23.44,68501,0
+PFFV.US,D,20221128,000000,23.3,23.39,23.28,23.39,52086,0
+PFFV.US,D,20221129,000000,23.31,23.321,23,23.1,339812,0
+PFFV.US,D,20221130,000000,23.05,23.54,23.05,23.54,75306,0
+PFFV.US,D,20221201,000000,23.46,23.68,23.4501,23.68,90425,0
+PFFV.US,D,20221202,000000,23.58,23.71,23.5001,23.71,90073,0
+PFFV.US,D,20221205,000000,23.57,23.57,23.265,23.3,85243,0
+PFFV.US,D,20221206,000000,23.4,23.4,23.04,23.21,97509,0
+PFFV.US,D,20221207,000000,23.28,23.2899,23.166,23.27,52295,0
+PFFV.US,D,20221208,000000,23.32,23.32,23.09,23.14,54775,0
+PFFV.US,D,20221209,000000,23.14,23.18,22.9562,22.96,134980,0
+PFFV.US,D,20221212,000000,23.08,23.08,22.86,23.04,106820,0
+PFFV.US,D,20221213,000000,23.39,23.39,23.14,23.26,69826,0
+PFFV.US,D,20221214,000000,23.33,23.33,23.1219,23.2,85642,0
+PFFV.US,D,20221215,000000,23.13,23.25,23.1,23.15,115571,0
+PFFV.US,D,20221216,000000,23.08,23.19,23,23.19,92432,0
+PFFV.US,D,20221219,000000,23.01,23.14,23.01,23.08,154252,0
+PFFV.US,D,20221220,000000,23.13,23.13,22.96,23,139236,0
+PFFV.US,D,20221221,000000,23.2,23.2,23.04,23.08,185814,0
+PFFV.US,D,20221222,000000,23.18,23.18,22.835,22.86,146412,0
+PFFV.US,D,20221223,000000,22.89,22.9512,22.8053,22.91,97417,0
+PFFV.US,D,20221227,000000,22.91,22.91,22.676,22.7,95770,0
+PFFV.US,D,20221228,000000,22.83,22.83,22.58,22.67,96400,0
+PFFV.US,D,20221229,000000,22.66,22.66,22.53,22.59,213276,0
+PFFV.US,D,20221230,000000,22.59,22.65,22.48,22.5,173679,0
+PFFV.US,D,20230103,000000,22.57,22.71,22.5489,22.69,92580,0
+PFFV.US,D,20230104,000000,22.81,23.09,22.81,23.05,72103,0
+PFFV.US,D,20230105,000000,22.98,23.2,22.905,23.14,63937,0
+PFFV.US,D,20230106,000000,23.31,23.5,23.165,23.5,32858,0
+PFFV.US,D,20230109,000000,23.52,23.52,23.32,23.42,48930,0
+PFFV.US,D,20230110,000000,23.36,23.46,23.33,23.45,47468,0
+PFFV.US,D,20230111,000000,23.46,23.57,23.4571,23.56,71140,0
+PFFV.US,D,20230112,000000,23.66,23.69,23.4801,23.63,60046,0
+PFFV.US,D,20230113,000000,23.62,23.71,23.54,23.69,49880,0
+PFFV.US,D,20230117,000000,23.77,23.87,23.6901,23.87,37533,0
+PFFV.US,D,20230118,000000,24,24.03,23.8,23.87,59906,0
+PFFV.US,D,20230119,000000,23.86,23.91,23.75,23.88,37639,0
+PFFV.US,D,20230120,000000,23.79,23.92,23.77,23.92,63853,0
+PFFV.US,D,20230123,000000,23.99,24.09,23.895,24.09,57340,0
+PFFV.US,D,20230124,000000,23.97,24.1099,23.95,24.06,34889,0
+PFFV.US,D,20230125,000000,24.05,24.09,23.8,24.09,600110,0
+PFFV.US,D,20230126,000000,24.06,24.19,24.02,24.18,97249,0
+PFFV.US,D,20230127,000000,24.23,24.23,24.12,24.2,86016,0
+PFFV.US,D,20230130,000000,24.2,24.3,24.13,24.27,48710,0
+PFFV.US,D,20230131,000000,24.38,24.38,24.2501,24.35,435405,0
+PFFV.US,D,20230201,000000,24.3,24.54,24.2901,24.5,69941,0
+PFFV.US,D,20230202,000000,24.68,24.72,24.5256,24.67,135842,0
+PFFV.US,D,20230203,000000,24.57,24.57,24.24,24.32,52634,0
+PFFV.US,D,20230206,000000,24.12,24.21,24.0845,24.19,48364,0
+PFFV.US,D,20230207,000000,24.21,24.21,23.974,24.12,56703,0
+PFFV.US,D,20230208,000000,24.16,24.27,24.0075,24.27,35475,0
+PFFV.US,D,20230209,000000,24.19,24.297,24.07,24.14,25301,0
+PFFV.US,D,20230210,000000,24.12,24.18,24.046,24.17,29869,0
+PFFV.US,D,20230213,000000,24.11,24.31,24.11,24.31,13708,0
+PFFV.US,D,20230214,000000,24.29,24.35,24.21,24.33,71809,0
+PFFV.US,D,20230215,000000,24.36,24.36,24.27,24.34,58091,0
+PFFV.US,D,20230216,000000,24.23,24.25,24.15,24.185,59187,0
+PFFV.US,D,20230217,000000,24.2,24.28,24.11,24.27,63025,0
+PFFV.US,D,20230221,000000,24.22,24.22,23.788,23.81,60064,0
+PFFV.US,D,20230222,000000,23.78,24.06,23.78,24.05,39805,0
+PFFV.US,D,20230223,000000,23.99,24.27,23.99,24.22,68580,0
+PFFV.US,D,20230224,000000,23.95,24.31,23.95,24.15,78790,0
+PFFV.US,D,20230227,000000,24.16,24.27,24.15,24.18,79011,0
+PFFV.US,D,20230228,000000,24.23,24.26,24.1201,24.26,50862,0
+PFFV.US,D,20230301,000000,24.3,24.3,24.07,24.23,52120,0
+PFFV.US,D,20230302,000000,24.12,24.19,24,24.19,32847,0
+PFFV.US,D,20230303,000000,24.25,24.25,24.0674,24.2071,73201,0
+PFFV.US,D,20230306,000000,24.2,24.24,24.175,24.192,18030,0
+PFFV.US,D,20230307,000000,24.27,24.27,23.98,24,22902,0
+PFFV.US,D,20230308,000000,23.93,24.1,23.93,24.02,24255,0
+PFFV.US,D,20230309,000000,24.08,24.08,23.5129,23.64,64922,0
+PFFV.US,D,20230310,000000,23.53,23.544,22.9605,23.1,52299,0
+PFFV.US,D,20230313,000000,22.76,22.76,21.73,21.91,103648,0
+PFFV.US,D,20230314,000000,22.13,22.81,22.13,22.39,49901,0
+PFFV.US,D,20230315,000000,21.82,22.12,21.795,21.93,50201,0
+PFFV.US,D,20230316,000000,21.78,22.43,21.7538,22.27,46333,0
+PFFV.US,D,20230317,000000,22.39,22.39,21.73,21.82,23802,0
+PFFV.US,D,20230320,000000,21.87,22.0564,21.72,21.79,65884,0
+PFFV.US,D,20230321,000000,22,22.3,22,22.3,65035,0
+PFFV.US,D,20230322,000000,22.17,22.369,22.16,22.21,39780,0
+PFFV.US,D,20230323,000000,22.37,22.37,21.86,21.87,61762,0
+PFFV.US,D,20230324,000000,21.68,21.96,21.68,21.87,121800,0
+PFFV.US,D,20230327,000000,22,22.34,22,22.13,28146,0
+PFFV.US,D,20230328,000000,22.225,22.27,22.1,22.19,102429,0
+PFFV.US,D,20230329,000000,22.21,22.57,22.21,22.415,21846,0
+PFFV.US,D,20230330,000000,22.48,22.69,22.42,22.69,47288,0
+PFFV.US,D,20230331,000000,22.87,22.87,22.74,22.86,226053,0
+PFFV.US,D,20230403,000000,22.87,22.95,22.73,22.95,37927,0
+PFFV.US,D,20230404,000000,22.87,22.87,22.7212,22.82,60738,0
+PFFV.US,D,20230405,000000,22.52,22.61,22.52,22.54,44725,0
+PFFV.US,D,20230406,000000,22.59,22.67,22.545,22.58,52975,0
+PFFV.US,D,20230410,000000,22.58,22.65,22.51,22.61,124291,0
+PFFV.US,D,20230411,000000,22.66,22.78,22.6,22.75,44713,0
+PFFV.US,D,20230412,000000,22.72,22.809,22.6509,22.73,34197,0
+PFFV.US,D,20230413,000000,22.65,22.81,22.65,22.79,116775,0
+PFFV.US,D,20230414,000000,22.72,22.8149,22.6612,22.67,71432,0
+PFFV.US,D,20230417,000000,22.59,22.85,22.59,22.73,73481,0
+PFFV.US,D,20230418,000000,22.7,22.7519,22.66,22.73,47146,0
+PFFV.US,D,20230419,000000,22.78,22.85,22.72,22.85,41770,0
+PFFV.US,D,20230420,000000,22.87,22.89,22.7612,22.88,93389,0
+PFFV.US,D,20230421,000000,22.83,22.93,22.83,22.87,29544,0
+PFFV.US,D,20230424,000000,22.79,22.9255,22.79,22.8757,88833,0
+PFFV.US,D,20230425,000000,22.91,22.91,22.6,22.6,85734,0
+PFFV.US,D,20230426,000000,22.55,22.7617,22.521,22.56,22548,0
+PFFV.US,D,20230427,000000,22.65,22.754,22.43,22.68,34614,0
+PFFV.US,D,20230428,000000,22.82,22.88,22.74,22.81,29334,0
+PFFV.US,D,20230501,000000,22.9,22.91,22.63,22.7,46316,0
+PFFV.US,D,20230502,000000,22.73,22.73,22.135,22.25,81427,0
+PFFV.US,D,20230503,000000,22.21,22.21,21.65,21.65,57915,0
+PFFV.US,D,20230504,000000,21.51,21.51,20.8,20.85,166841,0
+PFFV.US,D,20230505,000000,21.2,21.4677,21.2,21.3717,79771,0
+PFFV.US,D,20230508,000000,21.18,21.52,21.18,21.42,49310,0
+PFFV.US,D,20230509,000000,21.5,21.5,21.19,21.42,55203,0
+PFFV.US,D,20230510,000000,21.49,21.64,21.4414,21.52,51837,0
+PFFV.US,D,20230511,000000,21.46,21.46,21.32,21.36,67490,0
+PFFV.US,D,20230512,000000,21.32,21.55,21.3,21.43,72712,0
+PFFV.US,D,20230515,000000,21.43,21.57,21.405,21.5,73567,0
+PFFV.US,D,20230516,000000,21.51,21.5423,21.2787,21.31,54733,0
+PFFV.US,D,20230517,000000,21.48,21.785,21.4,21.765,40385,0
+PFFV.US,D,20230518,000000,21.73,21.89,21.65,21.74,201463,0
+PFFV.US,D,20230519,000000,21.75,21.8,21.61,21.75,51451,0
+PFFV.US,D,20230522,000000,21.77,21.9887,21.77,21.94,55385,0
+PFFV.US,D,20230523,000000,21.99,22.0631,21.87,21.94,1899122,0
+PFFV.US,D,20230524,000000,21.8,21.9283,21.8,21.88,73208,0
+PFFV.US,D,20230525,000000,21.85,21.91,21.74,21.83,54657,0
+PFFV.US,D,20230526,000000,21.74,21.9599,21.74,21.92,16562,0
+PFFV.US,D,20230530,000000,21.88,22.0899,21.88,22.03,64217,0
+PFFV.US,D,20230531,000000,22.05,22.14,21.92,22.14,61137,0
+PFFV.US,D,20230601,000000,22.05,22.31,22.04,22.25,54365,0
+PFFV.US,D,20230602,000000,22.4,22.6147,22.3,22.55,125115,0
+PFFV.US,D,20230605,000000,22.28,22.4799,22.28,22.3606,30561,0
+PFFV.US,D,20230606,000000,22.57,22.57,22.38,22.54,60980,0
+PFFV.US,D,20230607,000000,22.59,22.63,22.4,22.4572,67286,0
+PFFV.US,D,20230608,000000,22.42,22.475,22.35,22.4,62150,0
+PFFV.US,D,20230609,000000,22.45,22.4715,22.37,22.4,39092,0
+PFFV.US,D,20230612,000000,22.45,22.45,22.19,22.34,51477,0
+PFFV.US,D,20230613,000000,22.43,22.43,22.24,22.24,153168,0
+PFFV.US,D,20230614,000000,22.33,22.335,22.1101,22.18,29458,0
+PFFV.US,D,20230615,000000,22.14,22.33,22.14,22.27,49240,0
+PFFV.US,D,20230616,000000,22.42,22.42,22.25,22.33,28564,0
+PFFV.US,D,20230620,000000,22.4,22.4,22.15,22.24,29363,0
+PFFV.US,D,20230621,000000,22.19,22.2999,22.1201,22.23,61620,0
+PFFV.US,D,20230622,000000,22.15,22.2003,22.11,22.135,94857,0
+PFFV.US,D,20230623,000000,22.15,22.2699,22.0386,22.15,58418,0
+PFFV.US,D,20230626,000000,22.3348,22.3991,22.29,22.29,16586,0
+PFFV.US,D,20230627,000000,22.57,22.57,22.3001,22.33,40199,0
+PFFV.US,D,20230628,000000,22.43,22.4387,22.35,22.35,114310,0
+PFFV.US,D,20230629,000000,22.33,22.345,22.2,22.31,37105,0
+PFFV.US,D,20230630,000000,22.49,22.49,22.2711,22.33,66976,0
+PFFV.US,D,20230703,000000,22.41,22.6187,22.41,22.59,9527,0
+PFFV.US,D,20230705,000000,22.47,22.65,22.47,22.5,45122,0
+PFFV.US,D,20230706,000000,22.33,22.33,22.01,22.13,34904,0
+PFFV.US,D,20230707,000000,22.45,22.45,22.141,22.21,26095,0
+PFFV.US,D,20230710,000000,22.2,22.4,22.2,22.4,45047,0
+PFFV.US,D,20230711,000000,22.31,22.53,22.31,22.51,71073,0
+PFFV.US,D,20230712,000000,22.56,22.66,22.54,22.62,73118,0
+PFFV.US,D,20230713,000000,22.75,22.75,22.62,22.7,126748,0
+PFFV.US,D,20230714,000000,22.66,22.7,22.471,22.59,49451,0
+PFFV.US,D,20230717,000000,22.51,22.64,22.5,22.55,215621,0
+PFFV.US,D,20230718,000000,22.55,22.64,22.55,22.58,50063,0
+PFFV.US,D,20230719,000000,22.59,22.6939,22.52,22.655,50836,0
+PFFV.US,D,20230720,000000,22.59,22.7,22.59,22.67,32019,0
+PFFV.US,D,20230721,000000,22.77,22.77,22.6,22.67,52170,0
+PFFV.US,D,20230724,000000,22.77,22.77,22.65,22.67,51432,0
+PFFV.US,D,20230725,000000,22.76,22.76,22.61,22.67,124320,0
+PFFV.US,D,20230726,000000,22.62,22.9385,22.62,22.86,246091,0
+PFFV.US,D,20230727,000000,22.87,22.9947,22.8,22.83,14221,0
+PFFV.US,D,20230728,000000,22.85,22.8988,22.71,22.79,30540,0
+PFFV.US,D,20230731,000000,22.94,23,22.9,22.97,67394,0
+PFFV.US,D,20230801,000000,22.78,22.95,22.78,22.94,37349,0
+PFFV.US,D,20230802,000000,22.87,22.87,22.6793,22.85,22955,0
+PFFV.US,D,20230803,000000,22.67,22.69,22.52,22.54,18732,0
+PFFV.US,D,20230804,000000,22.58,22.78,22.58,22.68,57448,0
+PFFV.US,D,20230807,000000,22.87,22.87,22.72,22.75,29660,0
+PFFV.US,D,20230808,000000,22.62,22.7722,22.62,22.7,11866,0
+PFFV.US,D,20230809,000000,22.83,22.83,22.6701,22.73,30234,0
+PFFV.US,D,20230810,000000,22.84,22.84,22.62,22.6725,29503,0
+PFFV.US,D,20230811,000000,22.56,22.6911,22.56,22.67,56347,0
+PFFV.US,D,20230814,000000,22.65,22.72,22.61,22.69,70895,0
+PFFV.US,D,20230815,000000,22.71,22.71,22.56,22.6,24656,0
+PFFV.US,D,20230816,000000,22.61,22.61,22.4385,22.51,67778,0
+PFFV.US,D,20230817,000000,22.61,22.61,22.39,22.57,57878,0
+PFFV.US,D,20230818,000000,22.6,22.6,22.45,22.47,35663,0
+PFFV.US,D,20230821,000000,22.35,22.459,22.35,22.39,60002,0
+PFFV.US,D,20230822,000000,22.53,22.53,22.42,22.44,14725,0
+PFFV.US,D,20230823,000000,22.59,22.66,22.52,22.61,74172,0
+PFFV.US,D,20230824,000000,22.69,22.6999,22.5,22.59,27283,0
+PFFV.US,D,20230825,000000,22.65,22.71,22.53,22.59,82262,0
+PFFV.US,D,20230828,000000,22.79,22.79,22.59,22.73,38912,0
+PFFV.US,D,20230829,000000,22.8,22.83,22.68,22.77,108918,0
+PFFV.US,D,20230830,000000,22.87,22.87,22.75,22.78,72157,0
+PFFV.US,D,20230831,000000,22.91,22.9802,22.8,22.97,30358,0
+PFFV.US,D,20230901,000000,23,23,22.86,23,18911,0
+PFFV.US,D,20230905,000000,22.98,22.9842,22.81,22.82,78337,0
+PFFV.US,D,20230906,000000,22.69,22.72,22.57,22.67,35163,0
+PFFV.US,D,20230907,000000,22.54,22.72,22.54,22.65,31057,0
+PFFV.US,D,20230908,000000,22.63,22.7698,22.63,22.73,15662,0
+PFFV.US,D,20230911,000000,22.755,22.7742,22.72,22.75,16720,0
+PFFV.US,D,20230912,000000,22.73,22.81,22.68,22.77,34460,0
+PFFV.US,D,20230913,000000,22.83,22.83,22.7,22.7949,20778,0
+PFFV.US,D,20230914,000000,22.9,22.9299,22.8,22.87,48647,0
+PFFV.US,D,20230915,000000,22.8,22.9144,22.8,22.87,19340,0
+PFFV.US,D,20230918,000000,22.9,23,22.86,22.985,18161,0
+PFFV.US,D,20230919,000000,23.03,23.07,23,23.043,21623,0
+PFFV.US,D,20230920,000000,23,23.135,23,23.12,25950,0
+PFFV.US,D,20230921,000000,22.88,23.01,22.84,22.86,58336,0
+PFFV.US,D,20230922,000000,23.04,23.04,22.95,23.02,50459,0
+PFFV.US,D,20230925,000000,22.88,22.93,22.85,22.89,39055,0
+PFFV.US,D,20230926,000000,22.82,22.939,22.75,22.75,23184,0
+PFFV.US,D,20230927,000000,22.67,22.81,22.67,22.81,36775,0
+PFFV.US,D,20230928,000000,22.8,22.92,22.705,22.91,43072,0
+PFFV.US,D,20230929,000000,22.87,23.05,22.87,22.96,16889,0
+PFFV.US,D,20231002,000000,22.96,22.96,22.7,22.7,22140,0
+PFFV.US,D,20231003,000000,22.74,22.74,22.4001,22.52,69908,0
+PFFV.US,D,20231004,000000,22.63,22.63,22.3,22.3,17907,0
+PFFV.US,D,20231005,000000,22.26,22.35,22.25,22.25,20215,0
+PFFV.US,D,20231006,000000,22.06,22.27,22.06,22.14,47634,0
+PFFV.US,D,20231009,000000,22.18,22.32,22.15,22.21,32335,0
+PFFV.US,D,20231010,000000,22.28,22.3435,22.23,22.27,68463,0
+PFFV.US,D,20231011,000000,22.42,22.44,22.28,22.33,28686,0
+PFFV.US,D,20231012,000000,22.3,22.34,22.1,22.12,120228,0
+PFFV.US,D,20231013,000000,22.3,22.3187,22.02,22.15,345823,0
+PFFV.US,D,20231016,000000,22.08,22.2,22.06,22.16,24846,0
+PFFV.US,D,20231017,000000,22.02,22.16,21.98,22.09,47814,0
+PFFV.US,D,20231018,000000,22.07,22.07,21.9214,22.05,20966,0
+PFFV.US,D,20231019,000000,22,22.2,21.875,21.9,67983,0
+PFFV.US,D,20231020,000000,22,22.09,21.78,22.09,26668,0
+PFFV.US,D,20231023,000000,21.87,22.01,21.87,21.98,16355,0
+PFFV.US,D,20231024,000000,21.86,22.16,21.86,21.97,33597,0
+PFFV.US,D,20231025,000000,21.89,22.05,21.89,21.96,12633,0
+PFFV.US,D,20231026,000000,22,22.059,21.9061,21.94,25356,0
+PFFV.US,D,20231027,000000,21.98,21.98,21.76,21.83,28493,0
+PFFV.US,D,20231030,000000,21.94,21.94,21.77,21.85,35034,0
+PFFV.US,D,20231031,000000,21.96,22.1,21.825,22.1,34025,0
+PFFV.US,D,20231101,000000,22.2,22.39,22.14,22.38,28222,0
+PFFV.US,D,20231102,000000,22.47,22.645,22.47,22.52,26211,0
+PFFV.US,D,20231103,000000,22.47,22.67,22.47,22.64,30269,0
+PFFV.US,D,20231106,000000,22.64,22.6699,22.54,22.54,22509,0
+PFFV.US,D,20231107,000000,22.67,22.67,22.52,22.59,24415,0
+PFFV.US,D,20231108,000000,22.49,22.65,22.49,22.57,51848,0
+PFFV.US,D,20231109,000000,22.48,22.6,22.4356,22.45,18891,0
+PFFV.US,D,20231110,000000,22.51,22.6,22.51,22.58,23562,0
+PFFV.US,D,20231113,000000,22.57,22.73,22.54,22.71,56569,0
+PFFV.US,D,20231114,000000,22.9,22.98,22.79,22.82,33386,0
+PFFV.US,D,20231115,000000,22.7,22.86,22.7,22.81,73505,0
+PFFV.US,D,20231116,000000,22.78,22.87,22.67,22.82,45774,0
+PFFV.US,D,20231117,000000,22.98,22.98,22.84,22.89,25207,0
+PFFV.US,D,20231120,000000,22.94,22.94,22.8401,22.88,24844,0
+PFFV.US,D,20231121,000000,22.78,22.96,22.78,22.87,38046,0
+PFFV.US,D,20231122,000000,22.84,22.84,22.67,22.74,48968,0
+PFFV.US,D,20231124,000000,22.7,22.815,22.7,22.78,9447,0
+PFFV.US,D,20231127,000000,22.74,22.89,22.74,22.85,26694,0
+PFFV.US,D,20231128,000000,22.78,22.99,22.78,22.95,19788,0
+PFFV.US,D,20231129,000000,22.95,23.13,22.95,23.0771,88502,0
+PFFV.US,D,20231130,000000,23.03,23.19,23.02,23.1,55856,0
+PFFV.US,D,20231201,000000,23.1,23.37,23.1,23.37,36958,0
+PFFV.US,D,20231204,000000,23.37,23.39,23.24,23.31,20321,0
+PFFV.US,D,20231205,000000,23.19,23.21,23.07,23.07,66221,0
+PFFV.US,D,20231206,000000,23.1,23.3,23.087,23.2,47834,0
+PFFV.US,D,20231207,000000,23.22,23.26,23.15,23.18,23938,0
+PFFV.US,D,20231208,000000,23.04,23.16,23.04,23.1,30179,0
+PFFV.US,D,20231211,000000,23.18,23.18,22.99,23.11,44709,0
+PFFV.US,D,20231212,000000,23.03,23.18,22.83,23.06,112191,0
+PFFV.US,D,20231213,000000,23.2,23.32,23.09,23.32,64161,0
+PFFV.US,D,20231214,000000,23.45,23.52,23.33,23.33,55532,0
+PFFV.US,D,20231215,000000,23.37,23.5357,23.37,23.44,39046,0
+PFFV.US,D,20231218,000000,23.42,23.45,23.33,23.37,101762,0
+PFFV.US,D,20231219,000000,23.38,23.54,23.38,23.5,41492,0
+PFFV.US,D,20231220,000000,23.61,23.64,23.55,23.5549,26112,0
+PFFV.US,D,20231221,000000,23.6,23.65,23.55,23.64,40093,0
+PFFV.US,D,20231222,000000,23.78,23.78,23.59,23.67,41889,0
+PFFV.US,D,20231226,000000,23.57,23.7282,23.57,23.6,40572,0
+PFFV.US,D,20231227,000000,23.59,23.74,23.59,23.74,24586,0
+PFFV.US,D,20231228,000000,23.56,23.56,23.35,23.37,37032,0
+PFFV.US,D,20231229,000000,23.46,23.46,23.13,23.16,41628,0
+PFFV.US,D,20240102,000000,23.06,23.17,23.03,23.11,24614,0
+PFFV.US,D,20240103,000000,23.03,23.23,23.01,23.22,185067,0
+PFFV.US,D,20240104,000000,23.23,23.26,23.1167,23.1992,41096,0
+PFFV.US,D,20240105,000000,23.25,23.4,23.14,23.4,77297,0
+PFFV.US,D,20240108,000000,23.32,23.39,23.255,23.35,62628,0
+PFFV.US,D,20240109,000000,23.38,23.4,23.29,23.38,45870,0
+PFFV.US,D,20240110,000000,23.46,23.48,23.3501,23.41,40068,0
+PFFV.US,D,20240111,000000,23.41,23.44,23.34,23.44,35753,0
+PFFV.US,D,20240112,000000,23.42,23.51,23.39,23.49,27861,0
+PFFV.US,D,20240116,000000,23.45,23.48,23.4,23.47,34848,0
+PFFV.US,D,20240117,000000,23.35,23.44,23.34,23.37,28137,0
+PFFV.US,D,20240118,000000,23.36,23.44,23.2801,23.32,19771,0
+PFFV.US,D,20240119,000000,23.38,23.49,23.24,23.46,94096,0
+PFFV.US,D,20240122,000000,23.58,23.6,23.465,23.58,50061,0
+PFFV.US,D,20240123,000000,23.64,23.64,23.5,23.59,27885,0
+PFFV.US,D,20240124,000000,23.52,23.67,23.51,23.6,35991,0
+PFFV.US,D,20240125,000000,23.8,23.8,23.655,23.8,38179,0
+PFFV.US,D,20240126,000000,23.86,23.87,23.7101,23.87,326064,0
+PFFV.US,D,20240129,000000,23.98,23.98,23.82,23.92,85921,0
+PFFV.US,D,20240130,000000,23.96,23.96,23.86,23.94,80188,0
+PFFV.US,D,20240131,000000,23.89,23.89,23.72,23.75,147035,0
+PFFV.US,D,20240201,000000,23.73,23.78,23.48,23.73,68601,0
+PFFV.US,D,20240202,000000,23.75,23.77,23.62,23.73,307535,0
+PFFV.US,D,20240205,000000,23.69,23.69,23.43,23.51,101192,0
+PFFV.US,D,20240206,000000,23.55,23.55,23.35,23.4,92568,0
+PFFV.US,D,20240207,000000,23.32,23.42,23.235,23.3,57790,0
+PFFV.US,D,20240208,000000,23.23,23.41,23.23,23.35,73218,0
+PFFV.US,D,20240209,000000,23.37,23.57,23.36,23.55,67104,0
+PFFV.US,D,20240212,000000,23.65,23.72,23.51,23.72,48097,0
+PFFV.US,D,20240213,000000,23.64,23.64,23.41,23.51,91193,0
+PFFV.US,D,20240214,000000,23.45,23.59,23.45,23.54,84539,0
+PFFV.US,D,20240215,000000,23.67,23.67,23.5093,23.62,98224,0
+PFFV.US,D,20240216,000000,23.59,23.59,23.5293,23.58,56210,0
+PFFV.US,D,20240220,000000,23.57,23.7,23.5101,23.7,49222,0
+PFFV.US,D,20240221,000000,23.7,23.7,23.5251,23.59,100054,0
+PFFV.US,D,20240222,000000,23.75,23.75,23.58,23.75,89027,0
+PFFV.US,D,20240223,000000,23.6,23.85,23.6,23.79,57913,0
+PFFV.US,D,20240226,000000,23.93,23.93,23.72,23.76,50775,0
+PFFV.US,D,20240227,000000,23.68,23.7798,23.65,23.66,72092,0
+PFFV.US,D,20240228,000000,23.7,23.73,23.66,23.73,42554,0
+PFFV.US,D,20240229,000000,23.79,23.79,23.68,23.76,37412,0
+PFFV.US,D,20240301,000000,23.81,23.81,23.61,23.68,197228,0
+PFFV.US,D,20240304,000000,23.6,23.66,23.52,23.59,80093,0
+PFFV.US,D,20240305,000000,23.38,23.46,23.36,23.43,43242,0
+PFFV.US,D,20240306,000000,23.44,23.51,23.31,23.33,47018,0
+PFFV.US,D,20240307,000000,23.6,23.63,23.5,23.63,71836,0
+PFFV.US,D,20240308,000000,23.63,23.6415,23.49,23.54,97895,0
+PFFV.US,D,20240311,000000,23.53,23.5837,23.5,23.53,104718,0
+PFFV.US,D,20240312,000000,23.57,23.62,23.51,23.61,34657,0
+PFFV.US,D,20240313,000000,23.63,23.66,23.58,23.66,83368,0
+PFFV.US,D,20240314,000000,23.57,23.65,23.55,23.55,19120,0
+PFFV.US,D,20240315,000000,23.5,23.61,23.5,23.61,32864,0
+PFFV.US,D,20240318,000000,23.7,23.7,23.6134,23.69,35022,0
+PFFV.US,D,20240319,000000,23.61,23.765,23.61,23.73,38040,0
+PFFV.US,D,20240320,000000,23.76,23.8185,23.74,23.79,43112,0
+PFFV.US,D,20240321,000000,23.88,23.94,23.8401,23.93,98457,0
+PFFV.US,D,20240322,000000,23.88,23.96,23.83,23.83,59357,0
+PFFV.US,D,20240325,000000,23.95,23.95,23.7235,23.76,62873,0
+PFFV.US,D,20240326,000000,23.84,23.84,23.7101,23.78,42442,0
+PFFV.US,D,20240327,000000,23.75,23.83,23.7181,23.78,45585,0
+PFFV.US,D,20240328,000000,23.76,23.86,23.63,23.68,53051,0
+PFFV.US,D,20240401,000000,23.6,23.7695,23.6,23.68,81659,0
+PFFV.US,D,20240402,000000,23.64,23.7,23.58,23.59,32815,0
+PFFV.US,D,20240403,000000,23.4,23.53,23.39,23.53,33413,0
+PFFV.US,D,20240404,000000,23.51,23.6399,23.51,23.57,38455,0
+PFFV.US,D,20240405,000000,23.6,23.67,23.5873,23.61,202727,0
+PFFV.US,D,20240408,000000,23.69,23.69,23.51,23.63,27321,0
+PFFV.US,D,20240409,000000,23.59,23.63,23.52,23.52,33880,0
+PFFV.US,D,20240410,000000,23.35,23.48,23.3,23.33,37828,0
+PFFV.US,D,20240411,000000,23.34,23.46,23.25,23.4,32965,0
+PFFV.US,D,20240412,000000,23.27,23.42,23.27,23.32,42831,0
+PFFV.US,D,20240415,000000,23.22,23.33,23.01,23.07,103524,0
+PFFV.US,D,20240416,000000,22.92,23.16,22.92,23.07,94014,0
+PFFV.US,D,20240417,000000,23.07,23.22,23.045,23.08,36040,0
+PFFV.US,D,20240418,000000,23.06,23.18,23.01,23.06,52112,0
+PFFV.US,D,20240419,000000,22.98,23.19,22.98,23.12,50446,0
+PFFV.US,D,20240422,000000,23.2,23.24,23.1401,23.22,26416,0
+PFFV.US,D,20240423,000000,23.12,23.3489,23.12,23.28,34072,0
+PFFV.US,D,20240424,000000,23.35,23.39,23.2414,23.36,96334,0
+PFFV.US,D,20240425,000000,23.2,23.27,23.08,23.21,24789,0
+PFFV.US,D,20240426,000000,23.3,23.31,23.1732,23.2,40684,0
+PFFV.US,D,20240429,000000,23.16,23.3336,23.16,23.3,28636,0
+PFFV.US,D,20240430,000000,23.28,23.31,23.19,23.31,32923,0
+PFFV.US,D,20240501,000000,23.19,23.44,23.19,23.42,179801,0
+PFFV.US,D,20240502,000000,23.42,23.53,23.36,23.48,33372,0
+PFFV.US,D,20240503,000000,23.42,23.51,23.42,23.46,31070,0
+PFFV.US,D,20240506,000000,23.48,23.57,23.48,23.51,28465,0
+PFFV.US,D,20240507,000000,23.53,23.625,23.46,23.48,32577,0
+PFFV.US,D,20240508,000000,23.4,23.5,23.34,23.39,78683,0
+PFFV.US,D,20240509,000000,23.37,23.47,23.36,23.44,33123,0
+PFFV.US,D,20240510,000000,23.42,23.5,23.39,23.5,46684,0
+PFFV.US,D,20240513,000000,23.59,23.61,23.52,23.54,59971,0
+PFFV.US,D,20240514,000000,23.48,23.61,23.48,23.55,40962,0
+PFFV.US,D,20240515,000000,23.64,23.71,23.57,23.65,39299,0
+PFFV.US,D,20240516,000000,23.72,23.72,23.6,23.67,39095,0
+PFFV.US,D,20240517,000000,23.7,23.7,23.56,23.61,56342,0
+PFFV.US,D,20240520,000000,23.57,23.6997,23.57,23.69,28403,0
+PFFV.US,D,20240521,000000,23.68,23.7658,23.68,23.7212,31164,0
+PFFV.US,D,20240522,000000,23.73,23.73,23.64,23.68,39154,0
+PFFV.US,D,20240523,000000,23.59,23.672,23.525,23.595,66878,0
+PFFV.US,D,20240524,000000,23.61,23.72,23.54,23.71,34983,0
+PFFV.US,D,20240528,000000,23.74,23.74,23.6001,23.65,26769,0
+PFFV.US,D,20240529,000000,23.56,23.61,23.52,23.56,38117,0
+PFFV.US,D,20240530,000000,23.52,23.68,23.48,23.67,63007,0
+PFFV.US,D,20240531,000000,23.65,23.78,23.65,23.78,24661,0
+PFFV.US,D,20240603,000000,23.83,23.85,23.77,23.83,48662,0
+PFFV.US,D,20240604,000000,23.79,23.88,23.79,23.8001,50631,0
+PFFV.US,D,20240605,000000,23.68,23.68,23.6,23.6649,234184,0
+PFFV.US,D,20240606,000000,23.56,23.71,23.56,23.69,108543,0
+PFFV.US,D,20240607,000000,23.66,23.69,23.5701,23.65,76708,0
+PFFV.US,D,20240610,000000,23.68,23.68,23.53,23.63,50699,0
+PFFV.US,D,20240611,000000,23.62,23.62,23.5,23.525,28050,0
+PFFV.US,D,20240612,000000,23.68,23.71,23.56,23.64,57106,0
+PFFV.US,D,20240613,000000,23.6,23.6387,23.54,23.63,55826,0
+PFFV.US,D,20240614,000000,23.58,23.65,23.57,23.6,25796,0
+PFFV.US,D,20240617,000000,23.57,23.68,23.55,23.68,90457,0
+PFFV.US,D,20240618,000000,23.69,23.76,23.6307,23.72,95617,0
+PFFV.US,D,20240620,000000,23.65,23.73,23.65,23.73,53368,0
+PFFV.US,D,20240621,000000,23.65,23.79,23.65,23.78,57818,0
+PFFV.US,D,20240624,000000,23.71,23.8,23.71,23.8,45033,0
+PFFV.US,D,20240625,000000,23.72,23.83,23.72,23.82,92902,0
+PFFV.US,D,20240626,000000,23.84,23.84,23.76,23.82,32234,0
+PFFV.US,D,20240627,000000,23.82,23.84,23.7501,23.78,23588,0
+PFFV.US,D,20240628,000000,23.8,23.8,23.6476,23.6476,41075,0
+PFFV.US,D,20240701,000000,23.69,23.69,23.54,23.5998,47438,0
+PFFV.US,D,20240702,000000,23.56,23.69,23.56,23.66,216181,0
+PFFV.US,D,20240703,000000,23.5,23.7,23.5,23.6,36918,0
+PFFV.US,D,20240705,000000,23.61,23.69,23.61,23.62,87568,0
+PFFV.US,D,20240708,000000,23.73,23.73,23.58,23.58,56023,0
+PFFV.US,D,20240709,000000,23.58,23.625,23.55,23.59,44267,0
+PFFV.US,D,20240710,000000,23.54,23.68,23.5201,23.64,37392,0
+PFFV.US,D,20240711,000000,23.7,23.88,23.675,23.88,55143,0
+PFFV.US,D,20240712,000000,23.92,23.92,23.79,23.91,69680,0
+PFFV.US,D,20240715,000000,23.87,23.88,23.81,23.81,68420,0
+PFFV.US,D,20240716,000000,23.89,23.91,23.82,23.83,79131,0
+PFFV.US,D,20240717,000000,23.81,23.88,23.81,23.855,36994,0
+PFFV.US,D,20240718,000000,23.89,23.89,23.75,23.79,46173,0
+PFFV.US,D,20240719,000000,23.84,23.84,23.7701,23.8174,19418,0
+PFFV.US,D,20240722,000000,23.8,23.9,23.8,23.84,59000,0
+PFFV.US,D,20240723,000000,23.84,23.8596,23.7999,23.83,36772,0
+PFFV.US,D,20240724,000000,23.81,23.81,23.7,23.72,26982,0
+PFFV.US,D,20240725,000000,23.69,23.825,23.69,23.69,71904,0
+PFFV.US,D,20240726,000000,23.87,23.87,23.7,23.76,85654,0
+PFFV.US,D,20240729,000000,23.76,23.84,23.65,23.66,25022,0
+PFFV.US,D,20240730,000000,23.67,23.7,23.6,23.68,44696,0
+PFFV.US,D,20240731,000000,23.71,23.72,23.6269,23.675,50433,0
+PFFV.US,D,20240801,000000,23.68,23.779,23.6601,23.75,42485,0
+PFFV.US,D,20240802,000000,23.78,23.78,23.63,23.65,112957,0
+PFFV.US,D,20240805,000000,23.33,23.33,23.042,23.2,48823,0
+PFFV.US,D,20240806,000000,23.21,23.37,23.15,23.28,92379,0
+PFFV.US,D,20240807,000000,23.31,23.42,23.2818,23.38,26845,0
+PFFV.US,D,20240808,000000,23.35,23.46,23.34,23.38,33431,0
+PFFV.US,D,20240809,000000,23.4,23.49,23.38,23.44,21779,0
+PFFV.US,D,20240812,000000,23.49,23.5,23.32,23.37,60942,0
+PFFV.US,D,20240813,000000,23.37,23.5652,23.37,23.5564,34373,0
+PFFV.US,D,20240814,000000,23.68,23.68,23.5705,23.6112,35978,0
+PFFV.US,D,20240815,000000,23.54,23.6578,23.54,23.6232,63511,0
+PFFV.US,D,20240816,000000,23.7,23.73,23.66,23.6969,41641,0
+PFFV.US,D,20240819,000000,23.67,23.78,23.67,23.705,24991,0
+PFFV.US,D,20240820,000000,23.81,23.81,23.7,23.74,24748,0
+PFFV.US,D,20240821,000000,23.85,23.8591,23.78,23.8375,29100,0
+PFFV.US,D,20240822,000000,23.83,23.88,23.76,23.8,42511,0
+PFFV.US,D,20240823,000000,23.77,23.92,23.77,23.86,42182,0
+PFFV.US,D,20240826,000000,23.95,23.95,23.845,23.89,31025,0
+PFFV.US,D,20240827,000000,23.85,23.915,23.85,23.89,70447,0
+PFFV.US,D,20240828,000000,23.89,23.92,23.855,23.91,51296,0
+PFFV.US,D,20240829,000000,23.91,23.94,23.89,23.8966,23281,0
+PFFV.US,D,20240830,000000,23.92,23.95,23.7239,23.8,36599,0
+PFFV.US,D,20240903,000000,23.75,23.82,23.71,23.75,30307,0
+PFFV.US,D,20240904,000000,23.84,23.87,23.76,23.86,31503,0
+PFFV.US,D,20240905,000000,23.76,23.8,23.68,23.785,26191,0
+PFFV.US,D,20240906,000000,23.78,23.839,23.665,23.69,35160,0
+PFFV.US,D,20240909,000000,23.7,23.92,23.7,23.92,34880,0
+PFFV.US,D,20240910,000000,23.96,23.96,23.79,23.9,27405,0
+PFFV.US,D,20240911,000000,23.94,23.94,23.7716,23.91,40836,0
+PFFV.US,D,20240912,000000,23.82,23.99,23.82,23.97,38276,0
+PFFV.US,D,20240913,000000,23.94,24.06,23.915,24.05,87309,0
+PFFV.US,D,20240916,000000,24.16,24.18,24.0501,24.18,62696,0
+PFFV.US,D,20240917,000000,24.15,24.19,24.0501,24.12,137464,0
+PFFV.US,D,20240918,000000,24.09,24.14,24.01,24.07,234658,0
+PFFV.US,D,20240919,000000,24.08,24.22,24.08,24.22,88126,0
+PFFV.US,D,20240920,000000,24.23,24.23,24.135,24.21,60142,0
+PFFV.US,D,20240923,000000,24.25,24.29,24.22,24.25,31345,0
+PFFV.US,D,20240924,000000,24.21,24.27,24.15,24.27,35302,0
+PFFV.US,D,20240925,000000,24.27,24.29,24.15,24.23,47218,0
+PFFV.US,D,20240926,000000,24.21,24.2612,24.16,24.16,58251,0
+PFFV.US,D,20240927,000000,24.17,24.2799,24.07,24.07,30104,0
+PFFV.US,D,20240930,000000,24.15,24.1751,24.02,24.05,34334,0
+PFFV.US,D,20241001,000000,24.05,24.065,23.93,24.04,40757,0
+PFFV.US,D,20241002,000000,24,24.09,23.96,24.0749,78939,0
+PFFV.US,D,20241003,000000,24.05,24.05,23.87,23.87,44296,0
+PFFV.US,D,20241004,000000,23.79,23.9,23.7801,23.85,67029,0
+PFFV.US,D,20241007,000000,23.78,23.845,23.7,23.7,46582,0
+PFFV.US,D,20241008,000000,23.78,23.93,23.7208,23.93,40890,0
+PFFV.US,D,20241009,000000,23.83,24,23.83,23.89,36440,0
+PFFV.US,D,20241010,000000,23.84,23.95,23.84,23.88,36953,0
+PFFV.US,D,20241011,000000,23.8,24.02,23.8,23.99,39649,0
+PFFV.US,D,20241014,000000,24,24.09,23.94,24.04,25097,0
+PFFV.US,D,20241015,000000,24.06,24.22,24.06,24.17,27085,0
+PFFV.US,D,20241016,000000,24.18,24.25,24.175,24.25,30825,0
+PFFV.US,D,20241017,000000,24.21,24.23,24.15,24.17,48500,0
+PFFV.US,D,20241018,000000,24.24,24.26,24.2,24.21,35689,0
+PFFV.US,D,20241021,000000,24.13,24.19,24.01,24.03,57707,0
+PFFV.US,D,20241022,000000,24.05,24.25,24.04,24.25,71997,0
+PFFV.US,D,20241023,000000,24.07,24.11,23.95,24.01,33284,0
+PFFV.US,D,20241024,000000,24.04,24.094,23.98,24.08,39009,0
+PFFV.US,D,20241025,000000,24.15,24.2287,24.099253,24.125,50027,0
+PFFV.US,D,20241028,000000,24.15,24.25,24.09,24.25,57239,0
+PFFV.US,D,20241029,000000,24.17,24.17,23.9999,24.1006,26965,0
+PFFV.US,D,20241030,000000,24.12,24.17,24.1,24.1389,35701,0
+PFFV.US,D,20241031,000000,24.15,24.24,24.1,24.2253,22975,0
+PFFV.US,D,20241101,000000,24.21,24.23,24.14,24.15,45909,0
+PFFV.US,D,20241104,000000,24.16,24.3,24.16,24.2824,44983,0
+PFFV.US,D,20241105,000000,24.06,24.1899,24.06,24.17,42906,0
+PFFV.US,D,20241106,000000,24.13,24.16,24.05,24.0957,44230,0
+PFFV.US,D,20241107,000000,24.11,24.2,24.11,24.182,25355,0
+PFFV.US,D,20241108,000000,24.19,24.48,24.18,24.48,49572,0
+PFFV.US,D,20241111,000000,24.308,24.39,24.13,24.13,28897,0
+PFFV.US,D,20241112,000000,24.1,24.1997,24.0396,24.0604,32123,0
+PFFV.US,D,20241113,000000,24.18,24.18,24.04,24.04,34835,0
+PFFV.US,D,20241114,000000,24.08,24.11,24.02,24.03,43229,0
+PFFV.US,D,20241115,000000,24.02,24.03,23.96,24.02,34312,0
+PFFV.US,D,20241118,000000,23.9901,24.07,23.95,24.0099,61170,0
+PFFV.US,D,20241119,000000,24,24.01,23.9101,23.9532,82296,0
+PFFV.US,D,20241120,000000,23.94,23.94,23.85,23.92,51731,0
+PFFV.US,D,20241121,000000,23.92,24.07,23.91,24.07,24175,0
+PFFV.US,D,20241122,000000,24.088,24.1,24.04,24.071,35321,0
+PFFV.US,D,20241125,000000,24.188,24.24,24.1,24.12,48158,0
+PFFV.US,D,20241126,000000,24.0803,24.15,23.9493,24.1,81749,0
+PFFV.US,D,20241127,000000,24.07,24.23,24.02,24.12,114014,0
+PFFV.US,D,20241129,000000,24.226,24.42,24.16,24.42,56796,0
+PFFV.US,D,20241202,000000,24.39,24.43,24.25,24.31,70764,0
+PFFV.US,D,20241203,000000,24.21,24.3,24.21,24.28,251467,0
+PFFV.US,D,20241204,000000,24.0463,24.22,24.02,24.12,58341,0
+PFFV.US,D,20241205,000000,24.12,24.25,24.11,24.24,48582,0
+PFFV.US,D,20241206,000000,24.21,24.24,24.14,24.1483,256278,0
+PFFV.US,D,20241209,000000,24.15,24.18,24.1,24.11,50110,0
+PFFV.US,D,20241210,000000,24.11,24.16,24.11,24.13,22553,0
+PFFV.US,D,20241211,000000,24.198,24.198,24.0937,24.12,54365,0
+PFFV.US,D,20241212,000000,24.075,24.1199,24,24.03,82641,0
+PFFV.US,D,20241213,000000,24,24.01,23.93,23.94,64467,0
+PFFV.US,D,20241216,000000,23.95,24.02,23.95,23.99,76438,0
+PFFV.US,D,20241217,000000,23.965,23.99,23.91,23.94,46635,0
+PFFV.US,D,20241218,000000,23.952,24,23.6,23.6,136834,0
+PFFV.US,D,20241219,000000,23.78,23.8,23.63,23.74,72253,0
+PFFV.US,D,20241220,000000,23.79,23.8848,23.78,23.84,31903,0
+PFFV.US,D,20241223,000000,23.92,23.92,23.8001,23.83,69486,0
+PFFV.US,D,20241224,000000,23.79,23.82,23.71,23.7695,65307,0
+PFFV.US,D,20241226,000000,23.74,23.8,23.7301,23.8,43686,0
+PFFV.US,D,20241227,000000,23.7799,23.8,23.71,23.7349,126609,0
+PFFV.US,D,20241230,000000,23.4801,23.71,23.42,23.6823,124294,0
+PFFV.US,D,20241231,000000,23.66,23.72,23.56,23.5714,88128,0
+PFFV.US,D,20250102,000000,23.71,23.85,23.65,23.83,44005,0
+PFFV.US,D,20250103,000000,23.9,23.96,23.83,23.96,20954,0
+PFFV.US,D,20250106,000000,23.965,23.98,23.78,23.89,196272,0
+PFFV.US,D,20250107,000000,23.86,23.91,23.7,23.75,85950,0
+PFFV.US,D,20250108,000000,23.64,23.7589,23.62,23.72,48826,0
+PFFV.US,D,20250110,000000,23.63,23.654,23.536,23.55,154227,0
+PFFV.US,D,20250113,000000,23.5097,23.57,23.4488,23.51,96540,0
+PFFV.US,D,20250114,000000,23.51,23.61,23.47,23.61,38656,0
+PFFV.US,D,20250115,000000,23.735,23.88,23.67,23.865,59262,0
+PFFV.US,D,20250116,000000,23.83,23.9,23.78,23.84,64608,0
+PFFV.US,D,20250117,000000,23.84,23.89,23.801,23.8264,23709,0
+PFFV.US,D,20250121,000000,23.895,23.99,23.875,23.99,111558,0
+PFFV.US,D,20250122,000000,23.9427,23.99,23.8929,23.92,74341,0
+PFFV.US,D,20250123,000000,23.915,24.01,23.9,24.01,54060,0
+PFFV.US,D,20250124,000000,23.96,24,23.9501,23.991,57917,0
+PFFV.US,D,20250127,000000,23.995,24.11,23.97,24.11,92633,0
+PFFV.US,D,20250128,000000,24.08,24.12,23.988,24.05,103671,0
+PFFV.US,D,20250129,000000,24.01,24.11,23.89,23.9538,45953,0
+PFFV.US,D,20250130,000000,24,24.1,23.96,24.1,67471,0
+PFFV.US,D,20250131,000000,24.07,24.07,23.9491,23.9495,157074,0
+PFFV.US,D,20250203,000000,23.76,23.85,23.71,23.75,77838,0
+PFFV.US,D,20250204,000000,23.778,23.7933,23.73,23.7895,100419,0
+PFFV.US,D,20250205,000000,23.888,23.94,23.8557,23.92,90385,0
+PFFV.US,D,20250206,000000,23.8901,23.905,23.8329,23.845,41288,0
+PFFV.US,D,20250207,000000,23.82,23.85,23.8,23.83,63656,0
+PFFV.US,D,20250210,000000,23.8657,23.89,23.82,23.87,81236,0
+PFFV.US,D,20250211,000000,23.85,23.88,23.84,23.88,60230,0
+PFFV.US,D,20250212,000000,23.82,23.87,23.73,23.87,68600,0
+PFFV.US,D,20250213,000000,23.99,24,23.91,23.92,114640,0
+PFFV.US,D,20250214,000000,23.99,24.008,23.92,23.9799,70986,0
+PFFV.US,D,20250218,000000,23.98,23.99,23.93,23.9486,60498,0
+PFFV.US,D,20250219,000000,23.94,23.99,23.91,23.9786,51644,0
+PFFV.US,D,20250220,000000,23.9942,24.02,23.91,24,74829,0
+PFFV.US,D,20250221,000000,24,24.01,23.97,24.01,75547,0
+PFFV.US,D,20250224,000000,24.02,24.04,23.9801,24.03,66192,0
+PFFV.US,D,20250225,000000,24.085,24.14,24.0666,24.14,76966,0
+PFFV.US,D,20250226,000000,24.1592,24.1592,24.0393,24.085,64677,0
+PFFV.US,D,20250227,000000,24.13,24.13,24.03,24.0422,78018,0
+PFFV.US,D,20250228,000000,24.04,24.12,24.02,24.07,78317,0
+PFFV.US,D,20250303,000000,24.04,24.06,23.94,23.9779,99523,0
+PFFV.US,D,20250304,000000,23.94,24.1,23.8605,23.92,82080,0
+PFFV.US,D,20250305,000000,23.9,23.9185,23.85,23.88,58523,0
+PFFV.US,D,20250306,000000,23.88,23.89,23.795,23.88,91285,0
+PFFV.US,D,20250307,000000,23.85,23.88,23.7755,23.7755,60671,0
+PFFV.US,D,20250310,000000,23.7789,23.78,23.7,23.72,112800,0
+PFFV.US,D,20250311,000000,23.71,23.79,23.66,23.73,196955,0
+PFFV.US,D,20250312,000000,23.68,23.77,23.66,23.75,70873,0
+PFFV.US,D,20250313,000000,23.7,23.76,23.68,23.71,52492,0
+PFFV.US,D,20250314,000000,23.7608,23.81,23.7,23.75,30352,0
+PFFV.US,D,20250317,000000,23.8135,23.88,23.76,23.865,347516,0
+PFFV.US,D,20250318,000000,23.83,23.9,23.7677,23.85,47420,0
+PFFV.US,D,20250319,000000,23.8,23.88,23.8,23.8585,47024,0
+PFFV.US,D,20250320,000000,23.83,23.88,23.83,23.86,60039,0
+PFFV.US,D,20250321,000000,23.83,23.88,23.81,23.86,53097,0
+PFFV.US,D,20250324,000000,23.8503,23.889,23.8204,23.86,104791,0
+PFFV.US,D,20250325,000000,23.87,23.88,23.8356,23.84,54953,0
+PFFV.US,D,20250326,000000,23.84,23.84,23.75,23.76,55037,0
+PFFV.US,D,20250327,000000,23.75,23.75,23.67,23.73,219584,0
+PFFV.US,D,20250328,000000,23.68,23.73,23.575,23.6,69110,0
+PFFV.US,D,20250331,000000,23.59,23.66,23.53,23.66,54028,0
+PFFV.US,D,20250401,000000,23.36,23.45,23.35,23.4,97977,0
+PFFV.US,D,20250402,000000,23.33,23.43,23.32,23.43,67339,0
+PFFV.US,D,20250403,000000,23.18,23.26,23.12,23.185,114730,0
+PFFV.US,D,20250404,000000,23.035,23.12,22.66,22.77,261521,0
+PFFV.US,D,20250407,000000,22.43,22.67,22.251,22.46,220091,0
+PFFV.US,D,20250408,000000,22.65,22.7373,22.5491,22.55,92813,0
+PFFV.US,D,20250409,000000,22.52,22.8899,22.2734,22.87,151896,0
+PFFV.US,D,20250410,000000,22.6691,22.6841,22.46,22.49,88209,0
+PFFV.US,D,20250411,000000,22.41,22.54,22.27,22.41,144366,0
+PFFV.US,D,20250414,000000,22.5,22.675,22.46,22.63,68264,0
+PFFV.US,D,20250415,000000,22.72,22.82,22.62,22.73,185411,0
+PFFV.US,D,20250416,000000,22.72,22.85,22.6799,22.75,33342,0
+PFFV.US,D,20250417,000000,22.9699,22.9699,22.7501,22.85,53941,0
+PFFV.US,D,20250421,000000,22.78,22.8099,22.63,22.76,167624,0
+PFFV.US,D,20250422,000000,22.84,22.89,22.8,22.8,79550,0
+PFFV.US,D,20250423,000000,23.04,23.09,22.92,23,35246,0
+PFFV.US,D,20250424,000000,22.9786,23.13,22.96,23.12,55268,0
+PFFV.US,D,20250425,000000,23.12,23.15,23.02,23.15,55623,0
+PFFV.US,D,20250428,000000,23.13,23.1574,23.06,23.1317,27568,0
+PFFV.US,D,20250429,000000,23.125,23.21,23.08,23.21,55987,0
+PFFV.US,D,20250430,000000,23.075,23.3,23.03,23.24,73069,0
+PFFV.US,D,20250501,000000,23.08,23.13,23.018,23.05,36833,0
+PFFV.US,D,20250502,000000,23.12,23.23,23.08,23.22,72191,0
+PFFV.US,D,20250505,000000,23.13,23.1843,23.13,23.13,31254,0
+PFFV.US,D,20250506,000000,23.08,23.19,23.045,23.105,47957,0
+PFFV.US,D,20250507,000000,23.1252,23.149,23.0855,23.12,47978,0
+PFFV.US,D,20250508,000000,23.08,23.12,22.99,23.04,98390,0
+PFFV.US,D,20250509,000000,22.98,23.02,22.84,22.988,70136,0
+PFFV.US,D,20250512,000000,23.03,23.15,23.01,23.05,79497,0
+PFFV.US,D,20250513,000000,23.048,23.19,23.01,23.08,83090,0
+PFFV.US,D,20250514,000000,23.03,23.05,22.97,22.97,92493,0
+PFFV.US,D,20250515,000000,23.085,23.1489,22.95,23.09,79624,0
+PFFV.US,D,20250516,000000,23.1,23.1,23.02,23.0945,121619,0
+PFFV.US,D,20250519,000000,23.01,23.13,22.99,23.13,67860,0
+PFFV.US,D,20250520,000000,23.075,23.14,23.04,23.07,36083,0
+PFFV.US,D,20250521,000000,22.99,23.0092,22.8176,22.87,71576,0
+PFFV.US,D,20250527,000000,23.01,23.1,22.94,23.0667,48155,0
+PFFV.US,D,20250528,000000,23.05,23.05,22.97,22.97,60710,0
+PFFV.US,D,20250530,000000,22.973,23.0595,22.97,23.01,40588,0
+PFFV.US,D,20250602,000000,22.81,22.83,22.724,22.822,86055,0
+PFFV.US,D,20250603,000000,22.84,22.91,22.8,22.86,50353,0
+PFFV.US,D,20250604,000000,22.9025,22.94,22.83,22.93,49097,0
+PFFV.US,D,20250605,000000,22.88,23.006,22.88,22.9,109356,0
+PFFV.US,D,20250606,000000,22.9,22.94,22.88,22.89,98463,0
+PFFV.US,D,20250609,000000,22.9099,22.93,22.84,22.93,60907,0
+PFFV.US,D,20250610,000000,22.95,22.96,22.9,22.9,72531,0
+PFFV.US,D,20250611,000000,22.916,22.98,22.9028,22.925,84962,0
+PFFV.US,D,20250612,000000,22.9637,22.9637,22.85,22.87,104890,0
+PFFV.US,D,20250613,000000,22.9299,22.9299,22.84,22.84,41428,0
+PFFV.US,D,20250616,000000,22.9,22.946,22.84,22.85,88285,0
+PFFV.US,D,20250617,000000,22.9,22.92,22.84,22.86,50727,0
+PFFV.US,D,20250618,000000,22.86,22.92,22.85,22.854,57267,0
+PFFV.US,D,20250620,000000,22.9,22.9579,22.8601,22.88,78658,0
+PFFV.US,D,20250623,000000,22.9056,22.97,22.8818,22.91,70680,0
+PFFV.US,D,20250624,000000,22.94,23.03,22.91,23,114197,0
+PFFV.US,D,20250625,000000,23.005,23.02,22.93,22.97,62159,0
+PFFV.US,D,20250626,000000,22.97,23.02,22.95,23.02,48885,0
+PFFV.US,D,20250627,000000,22.97,23.01,22.88,22.8932,57987,0
+PFFV.US,D,20250630,000000,22.955,22.9863,22.8,22.8,105009,0
+PFFV.US,D,20250701,000000,22.7,22.87,22.67,22.87,483234,0
+PFFV.US,D,20250702,000000,22.91,22.95,22.79,22.95,47131,0
+PFFV.US,D,20250703,000000,22.9399,22.97,22.88,22.95,38314,0
+PFFV.US,D,20250707,000000,22.8851,22.95,22.8851,22.89,55639,0
+PFFV.US,D,20250708,000000,22.915,23.02,22.89,23.01,71691,0
+PFFV.US,D,20250709,000000,23.02,23.05,23.0002,23.01,212632,0
+PFFV.US,D,20250710,000000,22.99,23.12,22.96,23.1,55268,0
+PFFV.US,D,20250711,000000,23.06,23.1,23.03,23.068,31372,0
+PFFV.US,D,20250714,000000,23.08,23.08,22.95,22.97,88480,0
+PFFV.US,D,20250715,000000,22.97,23.06,22.93,22.983,55151,0
+PFFV.US,D,20250716,000000,23.04,23.05,22.91,23.02,71376,0
+PFFV.US,D,20250717,000000,23.02,23.04,22.9736,22.992,36013,0
+PFFV.US,D,20250718,000000,23.0485,23.0485,22.975,22.98,54784,0
+PFFV.US,D,20250721,000000,23.05,23.0952,22.9793,22.9793,63797,0
+PFFV.US,D,20250722,000000,23.0593,23.06,23,23.0023,12200,0
+PFFV.US,D,20250723,000000,23.01,23.0497,22.99,23.005,37518,0
+PFFV.US,D,20250724,000000,23,23.08,23,23.01,41836,0
+PFFV.US,D,20250725,000000,23.0201,23.08,23,23,34643,0
+PFFV.US,D,20250728,000000,23.0128,23.0547,23,23.0106,32398,0
+PFFV.US,D,20250729,000000,23.02,23.1099,23,23.0954,34164,0
+PFFV.US,D,20250730,000000,23.1,23.1297,23.04,23.0864,29212,0
+PFFV.US,D,20250731,000000,23.1115,23.19,23.07,23.19,37610,0
+PFFV.US,D,20250801,000000,23.13,23.13,22.99,23.0296,170408,0
+PFFV.US,D,20250804,000000,23.06,23.1299,23.05,23.09,42484,0
+PFFV.US,D,20250805,000000,23.0936,23.1167,23.04,23.05,45493,0
+PFFV.US,D,20250806,000000,23.06,23.095,23,23,49835,0
+PFFV.US,D,20250807,000000,23.02,23.02,22.89,22.9,131117,0
+PFFV.US,D,20250808,000000,22.95,23.0265,22.94,23,91354,0
+PFFV.US,D,20250811,000000,23.06,23.08,23.01,23.06,71635,0
+PFFV.US,D,20250812,000000,23.0655,23.0825,23.02,23.04,61246,0
+PFFV.US,D,20250813,000000,23.11,23.14,23.05,23.08,120593,0
+PFFV.US,D,20250814,000000,23.1438,23.1438,23.06,23.1,45583,0
+PFFV.US,D,20250815,000000,23.08,23.13,23.06,23.1,133018,0
+PFFV.US,D,20250818,000000,23.12,23.2,23.1022,23.2,53133,0
+PFFV.US,D,20250819,000000,23.09,23.239,23.09,23.19,95720,0
+PFFV.US,D,20250820,000000,23.2,23.24,23.17,23.17,30537,0
+PFFV.US,D,20250821,000000,23.2,23.23,23.14,23.17,74577,0
+PFFV.US,D,20250822,000000,23.2268,23.28,23.19,23.23,53692,0
+PFFV.US,D,20250825,000000,23.2579,23.26,23.1801,23.23,50367,0
+PFFV.US,D,20250826,000000,23.23,23.24,23.17,23.21,46228,0
+PFFV.US,D,20250827,000000,23.17,23.23,23.16,23.1879,53274,0
+PFFV.US,D,20250828,000000,23.1997,23.1997,23.1646,23.187,61960,0
+PFFV.US,D,20250829,000000,23.1654,23.1816,23.07,23.0771,42338,0
+PFFV.US,D,20250902,000000,22.9349,23.0165,22.92,23.0079,47709,0
+PFFV.US,D,20250903,000000,23,23.0634,23,23.0634,44887,0
+PFFV.US,D,20250904,000000,23.08,23.14,23.05,23.07,30934,0
+PFFV.US,D,20250905,000000,23.0801,23.21,23.0801,23.1762,39643,0
+PFFV.US,D,20250908,000000,23.235,23.2675,23.22,23.24,48890,0
+PFFV.US,D,20250909,000000,23.205,23.23,23.14,23.19,112079,0
+PFFV.US,D,20250910,000000,23.2,23.2499,23.193,23.21,27034,0
+PFFV.US,D,20250911,000000,23.2101,23.2899,23.21,23.2504,31970,0
+PFFV.US,D,20250912,000000,23.26,23.3,23.2166,23.2587,47815,0
+PFFV.US,D,20250915,000000,23.27,23.32,23.2401,23.299,53959,0
+PFFV.US,D,20250916,000000,23.301,23.38,23.26,23.38,59391,0
+PFFV.US,D,20250917,000000,23.37,23.38,23.29,23.29,66164,0
+PFFV.US,D,20250918,000000,23.36,23.36,23.25,23.25,56020,0
+PFFV.US,D,20250919,000000,23.3228,23.35,23.26,23.34,52370,0
+PFFV.US,D,20250922,000000,23.335,23.335,23.29,23.3,36760,0
+PFFV.US,D,20250923,000000,23.35,23.35,23.27,23.31,39869,0
+PFFV.US,D,20250924,000000,23.272,23.3,23.25,23.25,44115,0
+PFFV.US,D,20250925,000000,23.3,23.34,23.22,23.24,38103,0
+PFFV.US,D,20250926,000000,23.2001,23.2679,23.2001,23.2555,18222,0
+PFFV.US,D,20250929,000000,23.271,23.2882,23.2376,23.25,43095,0
+PFFV.US,D,20250930,000000,23.2465,23.2697,23.12,23.12,60179,0
+PFFV.US,D,20251001,000000,23.0662,23.115,23,23.108,158377,0
+PFFV.US,D,20251002,000000,23.08,23.13,23.0576,23.1101,55304,0
+PFFV.US,D,20251003,000000,23.1547,23.16,23.12,23.14,470197,0
+PFFV.US,D,20251006,000000,23.1035,23.25,23.0672,23.17,60632,0
+PFFV.US,D,20251007,000000,23.136,23.175,23.07,23.11,112733,0
+PFFV.US,D,20251008,000000,23.14,23.165,23.08,23.09,43937,0
+PFFV.US,D,20251009,000000,23.15,23.15,23,23,38989,0
+PFFV.US,D,20251010,000000,23.0743,23.0743,22.9,22.9,103203,0
+PFFV.US,D,20251013,000000,22.9424,22.96,22.91,22.95,51960,0
+PFFV.US,D,20251014,000000,22.9446,22.9446,22.8701,22.89,92800,0
+PFFV.US,D,20251015,000000,22.96,23,22.9384,22.97,49634,0
+PFFV.US,D,20251016,000000,22.975,23,22.865,22.9,39973,0
+PFFV.US,D,20251017,000000,22.91,22.94,22.86,22.87,76442,0
+PFFV.US,D,20251020,000000,22.955,23.01,22.95,22.95,44774,0
+PFFV.US,D,20251021,000000,22.99,23.02,22.95,23,60706,0
+PFFV.US,D,20251022,000000,22.995,23.04,22.92,22.92,63618,0
+PFFV.US,D,20251023,000000,22.955,23.02,22.86,22.98,40665,0
+PFFV.US,D,20251024,000000,23.005,23.06,22.96,22.96,75886,0
+PFFV.US,D,20251027,000000,23,23.07,22.99,23.06,63615,0
+PFFV.US,D,20251028,000000,23.079,23.11,23.02,23.05,48012,0
+PFFV.US,D,20251029,000000,23.02,23.0505,22.9854,23.01,52743,0
+PFFV.US,D,20251030,000000,22.9612,23.02,22.91,22.91,47470,0
+PFFV.US,D,20251031,000000,23.03,23.11,22.89,22.94,58831,0
+PFFV.US,D,20251103,000000,22.9,22.9,22.73,22.77,69926,0
+PFFV.US,D,20251104,000000,22.72,22.76,22.685,22.76,55874,0
+PFFV.US,D,20251105,000000,22.7497,22.85,22.7286,22.76,49270,0
+PFFV.US,D,20251106,000000,22.785,22.82,22.77,22.8,87486,0
+PFFV.US,D,20251107,000000,22.86,22.86,22.75,22.83,80480,0
+PFFV.US,D,20251110,000000,22.83,22.87,22.8,22.86,162512,0
+PFFV.US,D,20251111,000000,22.8611,22.8611,22.8,22.83,35457,0
+PFFV.US,D,20251112,000000,22.815,22.85,22.75,22.75,100988,0
+PFFV.US,D,20251113,000000,22.73,22.74,22.65,22.69,91088,0
+PFFV.US,D,20251114,000000,22.635,22.71,22.6,22.6733,72876,0
+PFFV.US,D,20251117,000000,22.69,22.7,22.5845,22.65,80692,0
+PFFV.US,D,20251118,000000,22.58,22.67,22.52,22.52,100819,0
+PFFV.US,D,20251119,000000,22.62,22.62,22.53,22.54,117656,0
+PFFV.US,D,20251120,000000,22.57,22.6,22.38,22.383,685151,0
+PFFV.US,D,20251121,000000,22.456,22.495,22.38,22.46,109302,0
+PFFV.US,D,20251124,000000,22.51,22.565,22.42,22.5,60585,0
+PFFV.US,D,20251125,000000,22.545,22.56,22.5275,22.5569,37654,0
+PFFV.US,D,20251126,000000,22.572,22.62,22.52,22.57,68733,0
+PFFV.US,D,20251128,000000,22.5966,22.64,22.56,22.58,37587,0
+PFFV.US,D,20251201,000000,22.455,22.5,22.4,22.465,40963,0
+PFFV.US,D,20251202,000000,22.4846,22.5783,22.47,22.5054,113581,0
+PFFV.US,D,20251203,000000,22.5,22.55,22.5,22.543,62424,0
+PFFV.US,D,20251204,000000,22.55,22.565,22.41,22.51,169886,0
+PFFV.US,D,20251205,000000,22.53,22.58,22.43,22.52,113450,0
+PFFV.US,D,20251208,000000,22.555,22.59,22.5,22.57,238618,0
+PFFV.US,D,20251209,000000,22.5837,22.62,22.52,22.52,77796,0
+PFFV.US,D,20251210,000000,22.53,22.61,22.5,22.5,156750,0
+PFFV.US,D,20251211,000000,22.634,22.634,22.55,22.57,102449,0
+PFFV.US,D,20251212,000000,22.55,22.6,22.54,22.54,37562,0
+PFFV.US,D,20251215,000000,22.54,22.6,22.51,22.51,72804,0
+PFFV.US,D,20251216,000000,22.5724,22.5724,22.525,22.54,53112,0
+PFFV.US,D,20251217,000000,22.5431,22.56,22.52,22.52,52164,0
+PFFV.US,D,20251218,000000,22.56,22.59,22.55,22.59,136677,0
+PFFV.US,D,20251219,000000,22.62,22.6399,22.51,22.51,66191,0
+PFFV.US,D,20251222,000000,22.57,22.6,22.55,22.57,69700,0
+PFFV.US,D,20251223,000000,22.575,22.575,22.5,22.52,88710,0
+PFFV.US,D,20251224,000000,22.56,22.58,22.51,22.5678,24265,0
+PFFV.US,D,20251226,000000,22.575,22.6,22.5,22.5625,72560,0
+PFFV.US,D,20251229,000000,22.6,22.6,22.51,22.54,110939,0
+PFFV.US,D,20251230,000000,22.3,22.32,22.22,22.23,316603,0
+PFFV.US,D,20251231,000000,22.31,22.3124,22.22,22.22,154785,0
+PFFV.US,D,20260102,000000,22.2687,22.4235,22.2687,22.31,114154,0
+PFFV.US,D,20260105,000000,22.48,22.48,22.33,22.38,322435,0
+PFFV.US,D,20260106,000000,22.405,22.43,22.33,22.43,210264,0
+PFFV.US,D,20260107,000000,22.45,22.45,22.36,22.45,46284,0
+PFFV.US,D,20260108,000000,22.426,22.47,22.41,22.45,60690,0
+PFFV.US,D,20260109,000000,22.433,22.49,22.42,22.49,49946,0
+PFFV.US,D,20260112,000000,22.468,22.48,22.43,22.48,65089,0
+PFFV.US,D,20260113,000000,22.47,22.51,22.42,22.5,102321,0
+PFFV.US,D,20260114,000000,22.465,22.55,22.45,22.55,53921,0
+PFFV.US,D,20260115,000000,22.55,22.59,22.52,22.57,47091,0
+PFFV.US,D,20260116,000000,22.59,22.59,22.54,22.59,31655,0
+PFFV.US,D,20260120,000000,22.5,22.5412,22.4301,22.51,73941,0
+PFFV.US,D,20260121,000000,22.5,22.57,22.485,22.57,57177,0
+PFFV.US,D,20260122,000000,22.56,22.61,22.54,22.61,37488,0
+PFFV.US,D,20260123,000000,22.5601,22.64,22.56,22.64,36210,0
+PFFV.US,D,20260126,000000,22.63,22.67,22.6,22.67,35537,0
+PFFV.US,D,20260127,000000,22.6564,22.71,22.61,22.63,124829,0
+PFFV.US,D,20260128,000000,22.635,22.67,22.62,22.66,49095,0
+PFFV.US,D,20260129,000000,22.625,22.6551,22.6201,22.65,34879,0
+PFFV.US,D,20260130,000000,22.64,22.69,22.62,22.68,67187,0
+PFFV.US,D,20260202,000000,22.5266,22.58,22.5,22.5,76570,0
+PFFV.US,D,20260203,000000,22.55,22.56,22.4401,22.51,58762,0
+PFFV.US,D,20260204,000000,22.518,22.56,22.43,22.52,51088,0
+PFFV.US,D,20260205,000000,22.48,22.5399,22.45,22.49,56503,0
+PFFV.US,D,20260206,000000,22.5069,22.52,22.44,22.505,164924,0
+PFFV.US,D,20260209,000000,22.5162,22.54,22.48,22.54,73911,0
+PFFV.US,D,20260210,000000,22.522,22.5546,22.51,22.53,46389,0
+PFFV.US,D,20260211,000000,22.57,22.63,22.525,22.56,29145,0
+PFFV.US,D,20260212,000000,22.59,22.62,22.54,22.56,55541,0
+PFFV.US,D,20260213,000000,22.55,22.6,22.55,22.6,35443,0
+PFFV.US,D,20260217,000000,22.59,22.69,22.58,22.69,62041,0
+PFFV.US,D,20260218,000000,22.7,22.7,22.65,22.68,52128,0
diff --git a/daily/us/nyse etfs/1/pfrl.us.txt b/daily/us/nyse etfs/1/pfrl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9dd2d7540a628a4cc434a3588a1d6000a5321bd4
--- /dev/null
+++ b/daily/us/nyse etfs/1/pfrl.us.txt	
@@ -0,0 +1,921 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFRL.US,D,20220613,000000,49.157,49.157,49.157,49.157,1.0109450605101,0
+PFRL.US,D,20220614,000000,49.1916,49.1916,49.1916,49.1916,1.0109450605101,0
+PFRL.US,D,20220615,000000,49.1817,49.1817,49.162,49.162,104.12734123254,0
+PFRL.US,D,20220616,000000,49.0431,49.0431,49.0431,49.0431,41.448747480916,0
+PFRL.US,D,20220617,000000,48.9542,48.9542,48.9542,48.9542,1.0109450605101,0
+PFRL.US,D,20220621,000000,48.9295,48.9295,48.9295,48.9295,1.0109450605101,0
+PFRL.US,D,20220622,000000,48.8899,48.8899,48.8899,48.8899,1.0109450605101,0
+PFRL.US,D,20220623,000000,48.8306,48.8306,48.8306,48.8306,41.448747480916,0
+PFRL.US,D,20220624,000000,48.8504,48.8504,48.8504,48.8504,1.0109450605101,0
+PFRL.US,D,20220627,000000,48.702,48.702,48.702,48.702,2.0218901210203,0
+PFRL.US,D,20220628,000000,48.7415,48.7415,48.7415,48.7415,2.0218901210203,0
+PFRL.US,D,20220629,000000,48.6723,48.6723,48.6723,48.6723,2.0218901210203,0
+PFRL.US,D,20220630,000000,48.5041,48.5041,48.5041,48.5041,2.0218901210203,0
+PFRL.US,D,20220701,000000,48.0936,48.0936,48.0936,48.0936,2.0218901210203,0
+PFRL.US,D,20220705,000000,48.0244,48.0244,48.0244,48.0244,2.0218901210203,0
+PFRL.US,D,20220706,000000,48.0342,48.0342,48.0342,48.0342,1.0109450605101,0
+PFRL.US,D,20220707,000000,48.0293,48.0293,48.0293,48.0293,1.0109450605101,0
+PFRL.US,D,20220708,000000,48.0791,48.0791,48.0791,48.0791,1.0109450605101,0
+PFRL.US,D,20220711,000000,48.1381,48.1381,48.1381,48.1381,1.0109450605101,0
+PFRL.US,D,20220712,000000,48.2172,48.2172,48.2172,48.2172,2.0218901210203,0
+PFRL.US,D,20220713,000000,48.242,48.242,48.242,48.242,1.0109450605101,0
+PFRL.US,D,20220714,000000,48.3013,48.3013,48.2321,48.2321,101.09450605101,0
+PFRL.US,D,20220715,000000,48.3261,48.3261,48.3261,48.3261,1.0109450605101,0
+PFRL.US,D,20220718,000000,48.3953,48.3953,48.3953,48.3953,1.0109450605101,0
+PFRL.US,D,20220719,000000,48.6673,48.6673,48.6673,48.6673,1.0109450605101,0
+PFRL.US,D,20220720,000000,48.7415,48.7415,48.7415,48.7415,1.0109450605101,0
+PFRL.US,D,20220721,000000,48.8948,48.8948,48.8948,48.8948,1.0109450605101,0
+PFRL.US,D,20220722,000000,48.974,48.974,48.974,48.974,1.0109450605101,0
+PFRL.US,D,20220725,000000,49.152,49.152,49.152,49.152,1.0109450605101,0
+PFRL.US,D,20220726,000000,49.0877,49.0877,49.0877,49.0877,1.0109450605101,0
+PFRL.US,D,20220727,000000,49.1629,49.1629,49.1629,49.1629,1.0109450605101,0
+PFRL.US,D,20220728,000000,49.2311,49.2311,49.2311,49.2311,1.0109450605101,0
+PFRL.US,D,20220729,000000,49.2609,49.2609,49.2609,49.2609,1.0109450605101,0
+PFRL.US,D,20220801,000000,49.0644,49.0644,49.0644,49.0644,1.0109450605101,0
+PFRL.US,D,20220802,000000,49.1174,49.1174,49.1174,49.1174,1.0109450605101,0
+PFRL.US,D,20220803,000000,49.226,49.226,49.226,49.226,1.0109450605101,0
+PFRL.US,D,20220804,000000,49.2905,49.2905,49.2905,49.2905,1.0109450605101,0
+PFRL.US,D,20220805,000000,49.3845,49.3845,49.3845,49.3845,1.0109450605101,0
+PFRL.US,D,20220808,000000,49.4884,49.4884,49.4884,49.4884,2.0218901210203,0
+PFRL.US,D,20220809,000000,49.5971,49.5971,49.5971,49.5971,1.0109450605101,0
+PFRL.US,D,20220810,000000,49.8741,49.9434,49.87,49.9434,135005.64716077,0
+PFRL.US,D,20220811,000000,49.973,49.973,49.9038,49.9038,502.43969507354,0
+PFRL.US,D,20220812,000000,50.0175,50.0175,50.0175,50.0175,1.0109450605101,0
+PFRL.US,D,20220815,000000,50.0126,50.0126,50.0126,50.0126,1.0109450605101,0
+PFRL.US,D,20220816,000000,50.0521,50.0917,50.0077,50.0077,13620.462800253,0
+PFRL.US,D,20220817,000000,49.9751,50.0126,49.9384,49.9384,20373.575804461,0
+PFRL.US,D,20220818,000000,49.9434,49.9434,49.9434,49.9434,1.0109450605101,0
+PFRL.US,D,20220819,000000,49.8246,49.8246,49.8246,49.8246,1.0109450605101,0
+PFRL.US,D,20220822,000000,49.662,49.662,49.662,49.662,1.0109450605101,0
+PFRL.US,D,20220823,000000,49.6954,49.7159,49.6714,49.6763,3948.7514063526,0
+PFRL.US,D,20220824,000000,49.6664,49.6961,49.6664,49.6916,5383.2824472165,0
+PFRL.US,D,20220825,000000,49.7059,49.7357,49.6971,49.7109,2154.3239239471,0
+PFRL.US,D,20220826,000000,49.6654,49.6664,49.5675,49.5675,202.18901210203,0
+PFRL.US,D,20220829,000000,49.6961,49.7159,49.6863,49.6863,2648.6760585366,0
+PFRL.US,D,20220830,000000,49.6456,49.6565,49.5477,49.5527,1805.5478780711,0
+PFRL.US,D,20220831,000000,49.566,49.566,49.5477,49.5651,1897.5438785775,0
+PFRL.US,D,20220901,000000,49.4275,49.4275,49.4275,49.4275,486.953825138,0
+PFRL.US,D,20220902,000000,49.4681,49.4681,49.4681,49.4681,5.0305147225,0
+PFRL.US,D,20220906,000000,49.4428,49.4582,49.4184,49.451,2362.329713686,0
+PFRL.US,D,20220907,000000,49.5685,49.5973,49.5685,49.5774,639.881472702,0
+PFRL.US,D,20220908,000000,49.4543,49.4543,49.4543,49.4543,272.6538979595,0
+PFRL.US,D,20220909,000000,49.5874,49.5874,49.5811,49.5824,6455.156491912,0
+PFRL.US,D,20220912,000000,49.6868,49.7166,49.6569,49.7066,6446.1015654115,0
+PFRL.US,D,20220913,000000,49.5178,49.5973,49.4439,49.4439,2314.03677235,0
+PFRL.US,D,20220914,000000,49.5978,49.5978,49.5978,49.5978,10.061029445,0
+PFRL.US,D,20220915,000000,49.5128,49.5178,49.5128,49.5128,173.049706454,0
+PFRL.US,D,20220916,000000,49.5029,49.5029,49.5029,49.5029,1.0061029445,0
+PFRL.US,D,20220919,000000,49.4184,49.4283,49.3985,49.3985,676.101178704,0
+PFRL.US,D,20220920,000000,49.2892,49.2892,49.2892,49.2892,1.0061029445,0
+PFRL.US,D,20220921,000000,49.2823,49.2823,49.2823,49.2823,4.024411778,0
+PFRL.US,D,20220922,000000,49.319,49.319,49.2892,49.2939,2045.4072861685,0
+PFRL.US,D,20220923,000000,49.0705,49.15,48.9665,48.9665,773.6931643205,0
+PFRL.US,D,20220926,000000,48.9066,48.9314,48.9016,48.9016,12679.915409533,0
+PFRL.US,D,20220927,000000,48.7128,48.7425,48.7028,48.7326,3343.2800845735,0
+PFRL.US,D,20220928,000000,48.7425,48.7425,48.6928,48.711,809.9128703225,0
+PFRL.US,D,20220929,000000,48.3803,48.4344,48.3803,48.423,825.00441449,0
+PFRL.US,D,20220930,000000,48.3844,48.3844,48.3844,48.3844,44.268529558,0
+PFRL.US,D,20221003,000000,48.2744,48.3648,48.2356,48.2356,5513.44413586,0
+PFRL.US,D,20221004,000000,48.504,48.504,48.4742,48.4829,6942.11031705,0
+PFRL.US,D,20221005,000000,48.5427,48.5934,48.5427,48.5636,1451.8065489135,0
+PFRL.US,D,20221006,000000,48.5626,48.6431,48.5626,48.6233,133373.0307347,0
+PFRL.US,D,20221007,000000,48.503,48.7922,48.4931,48.4931,12340.858717237,0
+PFRL.US,D,20221010,000000,48.5194,48.5487,48.5194,48.5487,914.5475765505,0
+PFRL.US,D,20221011,000000,48.5586,48.5934,48.5388,48.5736,1941.778682885,0
+PFRL.US,D,20221012,000000,48.4841,48.5835,48.4831,48.5388,58091.377912485,0
+PFRL.US,D,20221013,000000,48.417,48.5636,48.417,48.5437,2422.695890356,0
+PFRL.US,D,20221014,000000,48.3251,48.5239,48.3251,48.3698,33648.106875858,0
+PFRL.US,D,20221017,000000,48.4543,48.6133,48.3978,48.5239,9115.29267717,0
+PFRL.US,D,20221018,000000,48.4742,48.5437,48.4742,48.4891,2390.500596132,0
+PFRL.US,D,20221019,000000,48.4145,48.4245,48.4012,48.4044,3637.0621443675,0
+PFRL.US,D,20221020,000000,48.4543,48.4632,48.423,48.423,510.0941928615,0
+PFRL.US,D,20221021,000000,48.5338,48.8618,48.504,48.5934,27049.077662883,0
+PFRL.US,D,20221024,000000,48.3549,48.4046,48.3549,48.3847,2167.145742453,0
+PFRL.US,D,20221025,000000,48.4932,48.5338,48.4841,48.494,2267.756036903,0
+PFRL.US,D,20221026,000000,48.3807,48.3847,48.3807,48.3847,364.209265909,0
+PFRL.US,D,20221027,000000,48.4742,48.4742,48.4593,48.4593,135.8238975075,0
+PFRL.US,D,20221028,000000,48.5835,48.6083,48.569,48.5932,1364.275592742,0
+PFRL.US,D,20221031,000000,48.494,48.5231,48.494,48.5139,1526.2581668065,0
+PFRL.US,D,20221101,000000,48.3419,48.3549,48.335,48.335,3352.335011074,0
+PFRL.US,D,20221102,000000,48.4742,48.4742,48.3897,48.3897,755.5833113195,0
+PFRL.US,D,20221103,000000,48.5139,48.5537,48.5006,48.5437,4450.999426468,0
+PFRL.US,D,20221104,000000,48.5189,48.5239,48.5189,48.5239,177.074118232,0
+PFRL.US,D,20221107,000000,48.4742,48.5437,48.4742,48.5298,7315.3745094595,0
+PFRL.US,D,20221108,000000,48.5437,48.6083,48.5437,48.6083,4216.5774403995,0
+PFRL.US,D,20221109,000000,48.5934,48.5996,48.519,48.519,3884.5634687145,0
+PFRL.US,D,20221110,000000,48.971,48.971,48.971,48.971,221.34264779,0
+PFRL.US,D,20221111,000000,48.9801,49.0457,48.9801,49.0109,6379.6987710745,0
+PFRL.US,D,20221114,000000,48.7873,48.7873,48.7276,48.7276,3757.7944977075,0
+PFRL.US,D,20221115,000000,49.0506,49.1103,48.986,49.0495,4142.1258225065,0
+PFRL.US,D,20221116,000000,49.0276,49.1202,49.0276,49.1003,3549.531188196,0
+PFRL.US,D,20221117,000000,48.9503,48.971,48.9413,48.9664,1749.6130204855,0
+PFRL.US,D,20221118,000000,49.0109,49.0109,48.992,49.0059,1034.273826946,0
+PFRL.US,D,20221121,000000,48.9115,48.9382,48.8817,48.8817,6415.9184770765,0
+PFRL.US,D,20221122,000000,49.0506,49.1103,49.0407,49.0705,11757.319009427,0
+PFRL.US,D,20221123,000000,49.0606,49.0954,49.0407,49.0755,4380.572220353,0
+PFRL.US,D,20221125,000000,49.0308,49.0308,49.0308,49.0308,79.4821326155,0
+PFRL.US,D,20221128,000000,48.9518,49.0308,48.9518,49.0109,4706.549574371,0
+PFRL.US,D,20221129,000000,49.0208,49.0656,49.0109,49.0175,21995.422572659,0
+PFRL.US,D,20221130,000000,49.0099,49.3288,49.0099,49.1566,12251.315555177,0
+PFRL.US,D,20221201,000000,49.0518,49.065,49.05,49.065,6017,0
+PFRL.US,D,20221202,000000,49.12,49.15,49.1,49.1,3842,0
+PFRL.US,D,20221205,000000,49.0887,49.0887,49.085,49.085,611,0
+PFRL.US,D,20221206,000000,49.045,49.045,49.045,49.045,293,0
+PFRL.US,D,20221207,000000,49.1,49.1295,49.1,49.1295,327,0
+PFRL.US,D,20221208,000000,49.09,49.09,49.078,49.09,836,0
+PFRL.US,D,20221209,000000,49.0992,49.125,49.095,49.0996,2685,0
+PFRL.US,D,20221212,000000,49.166,49.17,49.1651,49.1651,1267,0
+PFRL.US,D,20221213,000000,49.279,49.3,49.195,49.295,7400,0
+PFRL.US,D,20221214,000000,49.22,49.46,49.175,49.21,7842,0
+PFRL.US,D,20221215,000000,49.134,49.17,49.134,49.17,2195,0
+PFRL.US,D,20221216,000000,49.1118,49.19,49.1118,49.1645,2774,0
+PFRL.US,D,20221219,000000,49.039,49.08,49.039,49.0678,1056,0
+PFRL.US,D,20221220,000000,49.095,49.095,49.095,49.095,159,0
+PFRL.US,D,20221221,000000,49.12,49.12,49.12,49.12,16,0
+PFRL.US,D,20221222,000000,49.02,49.045,49.0196,49.045,525,0
+PFRL.US,D,20221223,000000,49.145,49.145,49.145,49.145,106,0
+PFRL.US,D,20221227,000000,49.17,49.17,49.125,49.13,796,0
+PFRL.US,D,20221228,000000,48.739,48.739,48.6979,48.6979,425,0
+PFRL.US,D,20221229,000000,48.8576,48.8576,48.8576,48.8576,22,0
+PFRL.US,D,20221230,000000,48.775,48.775,48.775,48.775,10,0
+PFRL.US,D,20230103,000000,48.8624,48.91,48.8624,48.885,1384,0
+PFRL.US,D,20230104,000000,48.92,48.989,48.92,48.975,3629,0
+PFRL.US,D,20230105,000000,48.939,48.939,48.925,48.925,421,0
+PFRL.US,D,20230106,000000,49.071,49.18,49.071,49.175,1186,0
+PFRL.US,D,20230109,000000,49.223,49.223,49.22,49.22,482,0
+PFRL.US,D,20230110,000000,49.31,49.345,49.31,49.345,2720,0
+PFRL.US,D,20230111,000000,49.68,49.79,49.485,49.51,5408,0
+PFRL.US,D,20230112,000000,49.63,49.66,49.63,49.635,17898,0
+PFRL.US,D,20230113,000000,49.69,49.74,49.69,49.73,2078,0
+PFRL.US,D,20230117,000000,49.7958,49.92,49.79,49.855,9334,0
+PFRL.US,D,20230118,000000,49.8999,49.8999,49.855,49.855,21591,0
+PFRL.US,D,20230119,000000,49.861,49.892,49.86,49.89,2777,0
+PFRL.US,D,20230120,000000,49.9399,49.95,49.939,49.95,1500,0
+PFRL.US,D,20230123,000000,50.015,50.0152,50.015,50.0152,691,0
+PFRL.US,D,20230124,000000,49.999,50.06,49.999,50.026,5183,0
+PFRL.US,D,20230125,000000,50.0874,50.0874,50.08,50.08,2320,0
+PFRL.US,D,20230126,000000,50.1053,50.1053,50.1053,50.1053,57,0
+PFRL.US,D,20230127,000000,50.1299,50.15,50.129,50.129,2336,0
+PFRL.US,D,20230130,000000,50.1981,50.24,50.1981,50.22,8323,0
+PFRL.US,D,20230131,000000,50.2624,50.29,50.2624,50.28,1056,0
+PFRL.US,D,20230201,000000,49.909,49.9347,49.909,49.9347,290,0
+PFRL.US,D,20230202,000000,49.99,50.01,49.99,49.995,316,0
+PFRL.US,D,20230203,000000,49.9301,49.935,49.93,49.93,432,0
+PFRL.US,D,20230206,000000,50.08,50.1,50.08,50.08,28072,0
+PFRL.US,D,20230207,000000,50.18,50.215,50.1799,50.215,993,0
+PFRL.US,D,20230208,000000,50.17,50.1897,50.17,50.185,1748,0
+PFRL.US,D,20230209,000000,50.265,50.2877,50.265,50.28,3303,0
+PFRL.US,D,20230210,000000,50.2799,50.31,50.279,50.3082,2103,0
+PFRL.US,D,20230213,000000,50.305,50.315,50.305,50.315,2360,0
+PFRL.US,D,20230214,000000,50.31,50.329,50.2972,50.31,1438,0
+PFRL.US,D,20230215,000000,50.3152,50.3152,50.3152,50.3152,197,0
+PFRL.US,D,20230216,000000,50.25,50.275,50.2433,50.2611,6832,0
+PFRL.US,D,20230217,000000,50.19,50.205,50.185,50.205,439,0
+PFRL.US,D,20230221,000000,50.12,50.121,50.11,50.11,673,0
+PFRL.US,D,20230222,000000,50.1347,50.1347,50.115,50.115,1591,0
+PFRL.US,D,20230223,000000,50.1199,50.1571,50.1003,50.145,4551,0
+PFRL.US,D,20230224,000000,50.1,50.12,50.1,50.115,2629,0
+PFRL.US,D,20230227,000000,50.1899,50.19,50.1795,50.1795,2118,0
+PFRL.US,D,20230228,000000,50.21,50.26,50.21,50.26,8010,0
+PFRL.US,D,20230301,000000,50.02,50.02,49.785,49.785,2012,0
+PFRL.US,D,20230302,000000,49.8201,49.85,49.82,49.835,1632,0
+PFRL.US,D,20230303,000000,49.89,50.2,49.89,49.915,3992,0
+PFRL.US,D,20230306,000000,49.97,49.97,49.95,49.95,1162,0
+PFRL.US,D,20230307,000000,49.98,49.9899,49.96,49.96,1138,0
+PFRL.US,D,20230308,000000,50.05,50.06,50.04,50.04,2066,0
+PFRL.US,D,20230309,000000,50.03,50.03,49.92,49.945,4267,0
+PFRL.US,D,20230310,000000,49.91,49.92,49.8801,49.895,981,0
+PFRL.US,D,20230313,000000,49.57,49.5705,49.45,49.55,4379,0
+PFRL.US,D,20230314,000000,49.2783,49.2955,49.2,49.2403,9298,0
+PFRL.US,D,20230315,000000,49.09,49.17,49.09,49.1486,1502,0
+PFRL.US,D,20230316,000000,49.08,49.3299,49.08,49.118,1692,0
+PFRL.US,D,20230317,000000,48.939,48.939,48.93,48.93,282,0
+PFRL.US,D,20230320,000000,49.058,49.058,49.058,49.058,172,0
+PFRL.US,D,20230321,000000,49.1,49.1032,49.075,49.1032,900,0
+PFRL.US,D,20230322,000000,49.099,49.099,49.0049,49.0049,235,0
+PFRL.US,D,20230323,000000,49.16,49.16,49.1,49.1,433,0
+PFRL.US,D,20230324,000000,48.9,49.0357,48.9,49.0357,393,0
+PFRL.US,D,20230327,000000,49.0801,49.11,49.0801,49.0857,1197,0
+PFRL.US,D,20230328,000000,49.2,49.2154,49.2,49.205,1284,0
+PFRL.US,D,20230329,000000,49.3185,49.3185,49.315,49.315,175,0
+PFRL.US,D,20230330,000000,49.4901,49.5121,49.48,49.5121,1766,0
+PFRL.US,D,20230331,000000,49.585,49.655,49.585,49.6299,4567,0
+PFRL.US,D,20230403,000000,49.2801,49.315,49.28,49.315,768,0
+PFRL.US,D,20230404,000000,49.35,49.3521,49.345,49.345,752,0
+PFRL.US,D,20230405,000000,49.36,49.365,49.34,49.365,2311,0
+PFRL.US,D,20230406,000000,49.342,49.345,49.342,49.345,251,0
+PFRL.US,D,20230410,000000,49.3755,49.41,49.36,49.405,6477,0
+PFRL.US,D,20230411,000000,49.5597,49.57,49.5537,49.5537,3745,0
+PFRL.US,D,20230412,000000,49.539,49.539,49.491,49.5,4770,0
+PFRL.US,D,20230413,000000,49.5796,49.62,49.5796,49.61,4173,0
+PFRL.US,D,20230414,000000,49.521,49.55,49.521,49.53,769,0
+PFRL.US,D,20230417,000000,49.63,49.67,49.6266,49.668,1526,0
+PFRL.US,D,20230418,000000,49.7075,49.7075,49.685,49.685,701,0
+PFRL.US,D,20230419,000000,49.685,49.685,49.685,49.685,115,0
+PFRL.US,D,20230420,000000,49.7071,49.7071,49.7071,49.7071,198,0
+PFRL.US,D,20230421,000000,49.659,49.805,49.6554,49.6554,16312,0
+PFRL.US,D,20230424,000000,49.76,49.7676,49.74,49.76,3568,0
+PFRL.US,D,20230425,000000,49.7186,49.7186,49.61,49.6485,7546,0
+PFRL.US,D,20230426,000000,49.74,49.75,49.72,49.735,2669,0
+PFRL.US,D,20230427,000000,49.75,49.79,49.75,49.79,1644,0
+PFRL.US,D,20230428,000000,49.8,49.8,49.785,49.785,1308,0
+PFRL.US,D,20230501,000000,49.47,49.47,49.42,49.44,1003,0
+PFRL.US,D,20230502,000000,49.39,49.3901,49.3499,49.3599,2549,0
+PFRL.US,D,20230503,000000,49.455,49.46,49.435,49.435,4519,0
+PFRL.US,D,20230504,000000,49.3099,49.34,49.309,49.315,6889,0
+PFRL.US,D,20230505,000000,49.2297,49.265,49.2297,49.265,3157,0
+PFRL.US,D,20230508,000000,49.229,49.23,49.2103,49.22,1692,0
+PFRL.US,D,20230509,000000,49.25,49.26,49.2451,49.2451,1003,0
+PFRL.US,D,20230510,000000,49.245,49.27,49.2436,49.27,6056,0
+PFRL.US,D,20230511,000000,49.22,49.22,49.19,49.195,3202,0
+PFRL.US,D,20230512,000000,49.235,49.235,49.225,49.225,274,0
+PFRL.US,D,20230515,000000,49.2971,49.3166,49.2971,49.3166,186,0
+PFRL.US,D,20230516,000000,49.249,49.25,49.2311,49.235,1624,0
+PFRL.US,D,20230517,000000,49.259,49.29,49.259,49.285,4976,0
+PFRL.US,D,20230518,000000,49.28,49.295,49.25,49.295,1978,0
+PFRL.US,D,20230519,000000,49.32,49.33,49.281,49.305,10068,0
+PFRL.US,D,20230522,000000,49.3375,49.3375,49.325,49.325,1197,0
+PFRL.US,D,20230523,000000,49.3734,49.3736,49.335,49.335,908,0
+PFRL.US,D,20230524,000000,49.329,49.3445,49.325,49.3445,2949,0
+PFRL.US,D,20230525,000000,49.317,49.317,49.31,49.315,802,0
+PFRL.US,D,20230526,000000,49.4,49.4,49.3802,49.3982,1155,0
+PFRL.US,D,20230530,000000,49.4422,49.4499,49.4422,49.445,471,0
+PFRL.US,D,20230531,000000,49.45,49.46,49.44,49.455,733,0
+PFRL.US,D,20230601,000000,49.13,49.146,49.1295,49.145,1393,0
+PFRL.US,D,20230602,000000,49.22,49.22,49.2,49.205,1411,0
+PFRL.US,D,20230605,000000,49.255,49.255,49.235,49.235,2156,0
+PFRL.US,D,20230606,000000,49.35,49.3542,49.35,49.3542,246,0
+PFRL.US,D,20230607,000000,49.3902,49.3965,49.3726,49.385,5547,0
+PFRL.US,D,20230608,000000,49.47,49.49,49.46,49.49,2200,0
+PFRL.US,D,20230609,000000,49.54,49.54,49.516,49.516,827,0
+PFRL.US,D,20230612,000000,49.62,49.6703,49.62,49.6703,2366,0
+PFRL.US,D,20230613,000000,49.67,49.68,49.6655,49.6655,1177,0
+PFRL.US,D,20230614,000000,49.7,49.77,49.7,49.7442,13251,0
+PFRL.US,D,20230615,000000,49.8116,49.835,49.8116,49.835,1594,0
+PFRL.US,D,20230616,000000,49.8,49.801,49.785,49.785,1086,0
+PFRL.US,D,20230620,000000,49.8,49.8,49.78,49.795,1198,0
+PFRL.US,D,20230621,000000,49.9,49.9063,49.9,49.905,1026,0
+PFRL.US,D,20230622,000000,49.9,49.98,49.89,49.95,21419,0
+PFRL.US,D,20230623,000000,49.88,49.88,49.8697,49.8697,208,0
+PFRL.US,D,20230626,000000,50,50.08,50,50.05,27168,0
+PFRL.US,D,20230627,000000,49.9484,49.955,49.9484,49.955,1306,0
+PFRL.US,D,20230628,000000,50.04,50.05,50.0356,50.0356,1218,0
+PFRL.US,D,20230629,000000,50.09,50.105,50.09,50.105,565,0
+PFRL.US,D,20230630,000000,50.2278,50.2278,50.2278,50.2278,231,0
+PFRL.US,D,20230703,000000,50.24,50.24,49.96,49.9941,6565,0
+PFRL.US,D,20230705,000000,49.9199,49.9199,49.91,49.91,315,0
+PFRL.US,D,20230706,000000,49.879,49.92,49.879,49.915,1561,0
+PFRL.US,D,20230707,000000,49.96,50.01,49.96,49.985,694,0
+PFRL.US,D,20230710,000000,50.07,50.0797,50.04,50.0503,24951,0
+PFRL.US,D,20230711,000000,50.1,50.135,50.1,50.135,3918,0
+PFRL.US,D,20230712,000000,50.23,50.3,50.21,50.3,29377,0
+PFRL.US,D,20230713,000000,50.37,50.379,50.3686,50.3699,2212,0
+PFRL.US,D,20230714,000000,50.31,50.315,50.295,50.295,1867,0
+PFRL.US,D,20230717,000000,50.4,50.55,50.4,50.4022,7481,0
+PFRL.US,D,20230718,000000,50.3799,50.3799,50.3701,50.3751,1178,0
+PFRL.US,D,20230719,000000,50.37,50.46,50.37,50.375,70363,0
+PFRL.US,D,20230720,000000,50.38,50.38,50.355,50.355,1638,0
+PFRL.US,D,20230721,000000,50.4062,50.41,50.4016,50.405,1498,0
+PFRL.US,D,20230724,000000,50.48,50.5,50.48,50.485,6334,0
+PFRL.US,D,20230725,000000,50.45,50.485,50.445,50.48,8230,0
+PFRL.US,D,20230726,000000,50.485,50.52,50.48,50.513,1728,0
+PFRL.US,D,20230727,000000,50.5,50.51,50.4534,50.4534,6241,0
+PFRL.US,D,20230728,000000,50.579,50.58,50.565,50.57,6131,0
+PFRL.US,D,20230731,000000,50.59,50.61,50.59,50.6098,1354,0
+PFRL.US,D,20230801,000000,50.23,50.23,50.1701,50.19,2916,0
+PFRL.US,D,20230802,000000,50.18,50.18,50.17,50.175,7344,0
+PFRL.US,D,20230803,000000,50.2057,50.23,50.2057,50.2097,825,0
+PFRL.US,D,20230804,000000,50.1999,50.1999,50.1922,50.195,1165,0
+PFRL.US,D,20230807,000000,50.25,50.255,50.24,50.255,1914,0
+PFRL.US,D,20230808,000000,50.175,50.205,50.1701,50.205,2791,0
+PFRL.US,D,20230809,000000,50.238,50.24,50.215,50.235,5458,0
+PFRL.US,D,20230810,000000,50.3544,50.375,50.3544,50.375,1233,0
+PFRL.US,D,20230811,000000,50.271,50.29,50.271,50.2855,709,0
+PFRL.US,D,20230814,000000,50.39,50.3909,50.385,50.3909,1167,0
+PFRL.US,D,20230815,000000,50.439,50.4501,50.439,50.45,3867,0
+PFRL.US,D,20230816,000000,50.419,50.42,50.3844,50.3844,3714,0
+PFRL.US,D,20230817,000000,50.44,50.454,50.425,50.426,4341,0
+PFRL.US,D,20230818,000000,50.45,50.465,50.45,50.465,2371,0
+PFRL.US,D,20230821,000000,50.4399,50.455,50.4399,50.455,1231,0
+PFRL.US,D,20230822,000000,50.44,50.46,50.44,50.455,1822,0
+PFRL.US,D,20230823,000000,50.5237,50.53,50.5237,50.525,1865,0
+PFRL.US,D,20230824,000000,50.4999,50.4999,50.465,50.465,2469,0
+PFRL.US,D,20230825,000000,50.5401,50.565,50.529,50.565,1116,0
+PFRL.US,D,20230828,000000,50.6,50.65,50.6,50.635,15109,0
+PFRL.US,D,20230829,000000,50.66,50.67,50.6501,50.665,3158,0
+PFRL.US,D,20230830,000000,50.7101,50.7101,50.7,50.705,2578,0
+PFRL.US,D,20230831,000000,50.7699,50.7699,50.76,50.765,2520,0
+PFRL.US,D,20230901,000000,50.41,50.41,50.29,50.325,9114,0
+PFRL.US,D,20230905,000000,50.34,50.3458,50.335,50.335,6389,0
+PFRL.US,D,20230906,000000,50.285,50.29,50.2799,50.285,3844,0
+PFRL.US,D,20230907,000000,50.37,50.395,50.36,50.395,6537,0
+PFRL.US,D,20230908,000000,50.5035,50.505,50.483,50.485,909,0
+PFRL.US,D,20230911,000000,50.6099,50.67,50.6093,50.635,12943,0
+PFRL.US,D,20230912,000000,50.65,50.67,50.6366,50.6651,5395,0
+PFRL.US,D,20230913,000000,50.6,50.63,50.6,50.63,3694,0
+PFRL.US,D,20230914,000000,50.7,50.74,50.698,50.74,9566,0
+PFRL.US,D,20230915,000000,50.71,50.72,50.69,50.72,8512,0
+PFRL.US,D,20230918,000000,50.7883,50.8,50.78,50.785,8292,0
+PFRL.US,D,20230919,000000,50.8096,50.81,50.79,50.81,3141,0
+PFRL.US,D,20230920,000000,50.79,50.8,50.765,50.77,6242,0
+PFRL.US,D,20230921,000000,50.76,50.76,50.755,50.755,1057,0
+PFRL.US,D,20230922,000000,50.83,50.83,50.75,50.75,3324,0
+PFRL.US,D,20230925,000000,50.8001,50.8001,50.7601,50.7733,1556,0
+PFRL.US,D,20230926,000000,50.76,50.7641,50.69,50.695,10206,0
+PFRL.US,D,20230927,000000,50.7,50.73,50.7,50.7285,1792,0
+PFRL.US,D,20230928,000000,50.685,50.7,50.49,50.56,510544,0
+PFRL.US,D,20230929,000000,50.57,50.57,50.4101,50.45,109258,0
+PFRL.US,D,20231002,000000,49.95,49.95,49.905,49.925,2297,0
+PFRL.US,D,20231003,000000,50.19,50.19,50.08,50.09,31229,0
+PFRL.US,D,20231004,000000,49.86,49.86,49.815,49.84,8610,0
+PFRL.US,D,20231005,000000,49.78,49.78,49.77,49.78,2077,0
+PFRL.US,D,20231006,000000,49.77,49.799,49.76,49.79,2041,0
+PFRL.US,D,20231009,000000,49.8101,49.9,49.8101,49.9,4199,0
+PFRL.US,D,20231010,000000,49.91,49.915,49.6901,49.865,16179,0
+PFRL.US,D,20231011,000000,49.88,49.9096,49.87,49.89,1447,0
+PFRL.US,D,20231012,000000,49.9802,50.1,49.91,49.93,3164,0
+PFRL.US,D,20231013,000000,50.25,50.25,49.9419,50.03,3329,0
+PFRL.US,D,20231016,000000,50.04,50.0999,50.04,50.065,10184,0
+PFRL.US,D,20231017,000000,50.06,50.06,50.02,50.0295,4264,0
+PFRL.US,D,20231018,000000,50.24,50.24,50.0378,50.0378,1333,0
+PFRL.US,D,20231019,000000,49.995,49.995,49.995,49.995,25,0
+PFRL.US,D,20231020,000000,49.9,49.95,49.9,49.915,1048,0
+PFRL.US,D,20231023,000000,50.05,50.05,50.005,50.005,1395,0
+PFRL.US,D,20231024,000000,49.96,49.97,49.9425,49.95,4539,0
+PFRL.US,D,20231025,000000,49.9101,49.95,49.91,49.93,8914,0
+PFRL.US,D,20231026,000000,50.01,50.01,49.9601,49.98,5690,0
+PFRL.US,D,20231027,000000,49.92,49.92,49.86,49.8657,4590,0
+PFRL.US,D,20231030,000000,49.86,49.92,49.86,49.9,7608,0
+PFRL.US,D,20231031,000000,49.91,49.91,49.82,49.86,4182,0
+PFRL.US,D,20231101,000000,49.39,49.47,49.3863,49.42,7778,0
+PFRL.US,D,20231102,000000,49.5403,49.69,49.5403,49.64,2923,0
+PFRL.US,D,20231103,000000,49.66,49.7,49.66,49.69,1440,0
+PFRL.US,D,20231106,000000,49.79,49.79,49.77,49.77,2034,0
+PFRL.US,D,20231107,000000,49.74,49.84,49.73,49.77,22236,0
+PFRL.US,D,20231108,000000,49.79,49.86,49.79,49.84,2476,0
+PFRL.US,D,20231109,000000,49.85,49.88,49.78,49.8,18675,0
+PFRL.US,D,20231110,000000,49.88,49.93,49.8543,49.92,3653,0
+PFRL.US,D,20231113,000000,49.93,49.97,49.87,49.935,31623,0
+PFRL.US,D,20231114,000000,50.0347,50.1,50.03,50.08,6840,0
+PFRL.US,D,20231115,000000,50.0699,50.11,50.06,50.065,23895,0
+PFRL.US,D,20231116,000000,50.18,50.18,50.16,50.16,933,0
+PFRL.US,D,20231117,000000,50.2,50.2,50.11,50.125,4676,0
+PFRL.US,D,20231120,000000,50.15,50.2199,50.14,50.17,2451,0
+PFRL.US,D,20231121,000000,50.28,50.28,50.2,50.2,2180,0
+PFRL.US,D,20231122,000000,50.24,50.2499,50.24,50.24,1641,0
+PFRL.US,D,20231124,000000,50.31,50.31,50.2401,50.26,826,0
+PFRL.US,D,20231127,000000,50.27,50.3,50.27,50.2823,2129,0
+PFRL.US,D,20231128,000000,50.3014,50.3014,50.2953,50.2953,770,0
+PFRL.US,D,20231129,000000,50.5,50.5,50.357,50.36,7911,0
+PFRL.US,D,20231130,000000,50.39,50.39,50.34,50.36,6676,0
+PFRL.US,D,20231201,000000,49.99,50.06,49.98,50.045,1520,0
+PFRL.US,D,20231204,000000,50.1,50.1,50.04,50.059,10337,0
+PFRL.US,D,20231205,000000,50.08,50.08,50.03,50.065,5077,0
+PFRL.US,D,20231206,000000,50.0899,50.09,50.03,50.04,3414,0
+PFRL.US,D,20231207,000000,50.19,50.19,50.1401,50.1601,1163,0
+PFRL.US,D,20231208,000000,50.1999,50.2,50.14,50.1713,2426,0
+PFRL.US,D,20231211,000000,50.2967,50.2967,50.24,50.25,1808,0
+PFRL.US,D,20231212,000000,50.3,50.31,50.26,50.285,2244,0
+PFRL.US,D,20231213,000000,50.3,50.3992,50.3,50.3992,3255,0
+PFRL.US,D,20231214,000000,50.53,50.57,50.48,50.5294,18064,0
+PFRL.US,D,20231215,000000,50.5094,50.57,50.48,50.5565,5552,0
+PFRL.US,D,20231218,000000,50.6,50.6999,50.6,50.68,2230,0
+PFRL.US,D,20231219,000000,50.71,50.7297,50.67,50.7,1918,0
+PFRL.US,D,20231220,000000,50.78,50.78,50.6896,50.6896,1924,0
+PFRL.US,D,20231221,000000,50.7333,50.77,50.7333,50.7653,1494,0
+PFRL.US,D,20231222,000000,50.87,50.88,50.8101,50.85,1638,0
+PFRL.US,D,20231226,000000,50.9,50.92,50.895,50.895,2194,0
+PFRL.US,D,20231227,000000,50.19,50.22,50.17,50.2074,2631,0
+PFRL.US,D,20231228,000000,50.27,50.27,50.235,50.235,1098,0
+PFRL.US,D,20231229,000000,50.27,50.27,50.2154,50.26,2587,0
+PFRL.US,D,20240102,000000,50.26,50.27,50.24,50.2495,4168,0
+PFRL.US,D,20240103,000000,50.27,50.28,50.2405,50.245,2910,0
+PFRL.US,D,20240104,000000,50.3099,50.36,50.2891,50.355,4177,0
+PFRL.US,D,20240105,000000,50.385,50.4293,50.385,50.385,1308,0
+PFRL.US,D,20240108,000000,50.51,50.51,50.4145,50.45,2276,0
+PFRL.US,D,20240109,000000,50.42,50.425,50.415,50.425,654,0
+PFRL.US,D,20240110,000000,50.45,50.53,50.44,50.5084,4708,0
+PFRL.US,D,20240111,000000,50.48,50.49,50.406,50.45,4035,0
+PFRL.US,D,20240112,000000,50.59,50.62,50.535,50.535,3878,0
+PFRL.US,D,20240116,000000,50.45,50.51,50.45,50.5075,3568,0
+PFRL.US,D,20240117,000000,50.487,50.487,50.415,50.42,4131,0
+PFRL.US,D,20240118,000000,50.588,50.605,50.588,50.605,505,0
+PFRL.US,D,20240119,000000,50.63,50.65,50.58,50.625,3611,0
+PFRL.US,D,20240122,000000,50.725,50.725,50.725,50.725,145,0
+PFRL.US,D,20240123,000000,50.6148,50.64,50.6148,50.625,1193,0
+PFRL.US,D,20240124,000000,50.6,50.6,50.56,50.56,910,0
+PFRL.US,D,20240125,000000,50.6201,50.69,50.6201,50.6754,959,0
+PFRL.US,D,20240126,000000,50.64,50.71,50.61,50.675,14465,0
+PFRL.US,D,20240129,000000,50.77,50.8,50.77,50.7743,1309,0
+PFRL.US,D,20240130,000000,50.8,50.81,50.7943,50.7943,1100,0
+PFRL.US,D,20240131,000000,50.8,50.81,50.7503,50.7748,997,0
+PFRL.US,D,20240201,000000,50.48,50.5,50.44,50.4957,3052,0
+PFRL.US,D,20240202,000000,50.459,50.5014,50.4401,50.4697,8317,0
+PFRL.US,D,20240205,000000,50.36,50.43,50.36,50.4125,4946,0
+PFRL.US,D,20240206,000000,50.495,50.55,50.495,50.505,3389,0
+PFRL.US,D,20240207,000000,50.44,50.5,50.44,50.4926,1529,0
+PFRL.US,D,20240208,000000,50.38,50.4791,50.38,50.4536,6679,0
+PFRL.US,D,20240209,000000,50.47,50.4998,50.47,50.4998,657,0
+PFRL.US,D,20240212,000000,50.5,50.54,50.5,50.5,3951,0
+PFRL.US,D,20240213,000000,50.4786,50.485,50.46,50.4848,2621,0
+PFRL.US,D,20240214,000000,50.545,50.5801,50.52,50.5801,4686,0
+PFRL.US,D,20240215,000000,50.6,50.64,50.6,50.6249,2469,0
+PFRL.US,D,20240216,000000,50.61,50.62,50.55,50.578,1708,0
+PFRL.US,D,20240220,000000,50.71,50.71,50.6544,50.6741,2630,0
+PFRL.US,D,20240221,000000,50.645,50.655,50.61,50.655,2756,0
+PFRL.US,D,20240222,000000,50.73,50.8128,50.73,50.8128,5030,0
+PFRL.US,D,20240223,000000,51.51,51.51,50.7801,50.8123,2996,0
+PFRL.US,D,20240226,000000,50.82,50.83,50.7813,50.82,3281,0
+PFRL.US,D,20240227,000000,50.7765,50.89,50.7716,50.8136,11939,0
+PFRL.US,D,20240228,000000,50.83,50.8481,50.83,50.8348,1020,0
+PFRL.US,D,20240229,000000,50.83,50.895,50.82,50.88,14770,0
+PFRL.US,D,20240301,000000,50.5,50.51,50.43,50.44,8766,0
+PFRL.US,D,20240304,000000,50.42,50.513,50.42,50.5,4343,0
+PFRL.US,D,20240305,000000,50.52,50.52,50.45,50.485,12028,0
+PFRL.US,D,20240306,000000,50.48,50.5699,50.48,50.5296,4209,0
+PFRL.US,D,20240307,000000,50.6,50.65,50.58,50.6246,2528,0
+PFRL.US,D,20240308,000000,50.84,50.84,50.5858,50.6,6754,0
+PFRL.US,D,20240311,000000,50.675,50.7,50.63,50.6899,5480,0
+PFRL.US,D,20240312,000000,50.71,50.74,50.64,50.7332,5356,0
+PFRL.US,D,20240313,000000,50.685,50.755,50.685,50.723,3070,0
+PFRL.US,D,20240314,000000,50.7,50.77,50.7,50.73,14102,0
+PFRL.US,D,20240315,000000,50.72,50.7502,50.68,50.72,13421,0
+PFRL.US,D,20240318,000000,51,51,50.8,50.81,4367,0
+PFRL.US,D,20240319,000000,51,51,50.8,50.8345,14589,0
+PFRL.US,D,20240320,000000,50.7624,50.8611,50.7624,50.8611,9786,0
+PFRL.US,D,20240321,000000,50.83,50.87,50.78,50.85,18541,0
+PFRL.US,D,20240322,000000,50.85,51.02,50.79,50.86,143174,0
+PFRL.US,D,20240325,000000,50.92,50.92,50.84,50.88,37291,0
+PFRL.US,D,20240326,000000,50.8403,50.86,50.83,50.85,5578,0
+PFRL.US,D,20240327,000000,50.851,50.94,50.85,50.9385,12336,0
+PFRL.US,D,20240328,000000,50.91,51.02,50.91,51.01,17215,0
+PFRL.US,D,20240401,000000,50.65,50.65,50.55,50.57,26707,0
+PFRL.US,D,20240402,000000,50.56,50.6,50.56,50.6,10674,0
+PFRL.US,D,20240403,000000,50.72,50.72,50.65,50.66,22345,0
+PFRL.US,D,20240404,000000,50.6,50.645,50.565,50.565,7563,0
+PFRL.US,D,20240405,000000,50.6218,50.6405,50.62,50.635,5487,0
+PFRL.US,D,20240408,000000,50.71,50.72,50.6719,50.72,6946,0
+PFRL.US,D,20240409,000000,50.6505,50.75,50.64,50.71,38751,0
+PFRL.US,D,20240410,000000,50.65,50.65,50.54,50.6,27849,0
+PFRL.US,D,20240411,000000,50.57,50.6051,50.52,50.5974,5347,0
+PFRL.US,D,20240412,000000,50.6599,50.6599,50.6118,50.63,7731,0
+PFRL.US,D,20240415,000000,50.51,50.51,50.36,50.39,8490,0
+PFRL.US,D,20240416,000000,50.54,50.57,50.51,50.514,11660,0
+PFRL.US,D,20240417,000000,50.56,50.56,50.46,50.505,13552,0
+PFRL.US,D,20240418,000000,50.5296,50.59,50.51,50.575,5363,0
+PFRL.US,D,20240419,000000,50.5,50.5,50.41,50.46,3284,0
+PFRL.US,D,20240422,000000,50.5292,50.57,50.47,50.55,4927,0
+PFRL.US,D,20240423,000000,50.57,50.63,50.55,50.63,15062,0
+PFRL.US,D,20240424,000000,50.5001,50.6,50.5001,50.597,10100,0
+PFRL.US,D,20240425,000000,50.53,50.64,50.47,50.59,14124,0
+PFRL.US,D,20240426,000000,50.61,50.74,50.61,50.6921,32005,0
+PFRL.US,D,20240429,000000,50.69,50.72,50.69,50.705,5623,0
+PFRL.US,D,20240430,000000,50.64,50.666,50.64,50.66,2144,0
+PFRL.US,D,20240501,000000,50.348,50.3614,50.3193,50.35,6550,0
+PFRL.US,D,20240502,000000,50.394,50.4799,50.36,50.45,5280,0
+PFRL.US,D,20240503,000000,50.445,50.5,50.445,50.4742,3073,0
+PFRL.US,D,20240506,000000,50.38,50.4799,50.38,50.46,7215,0
+PFRL.US,D,20240507,000000,50.469,50.49,50.4501,50.488,5076,0
+PFRL.US,D,20240508,000000,50.5,50.5,50.4799,50.4943,4127,0
+PFRL.US,D,20240509,000000,50.545,50.6193,50.52,50.61,4593,0
+PFRL.US,D,20240510,000000,50.552,50.6,50.552,50.58,2293,0
+PFRL.US,D,20240513,000000,50.65,50.65,50.6,50.6101,4970,0
+PFRL.US,D,20240514,000000,50.6687,50.698,50.6301,50.675,3791,0
+PFRL.US,D,20240515,000000,50.65,50.7,50.63,50.6686,6072,0
+PFRL.US,D,20240516,000000,50.69,50.7,50.685,50.695,5261,0
+PFRL.US,D,20240517,000000,50.75,50.809,50.745,50.7798,5665,0
+PFRL.US,D,20240520,000000,50.72,50.8099,50.68,50.75,13669,0
+PFRL.US,D,20240521,000000,50.77,50.82,50.77,50.785,6594,0
+PFRL.US,D,20240522,000000,50.71,50.7699,50.69,50.7009,6608,0
+PFRL.US,D,20240523,000000,50.7999,50.8,50.71,50.73,6678,0
+PFRL.US,D,20240524,000000,50.85,50.8685,50.7501,50.795,39728,0
+PFRL.US,D,20240528,000000,50.87,50.87,50.77,50.83,13665,0
+PFRL.US,D,20240529,000000,50.75,50.83,50.75,50.77,4595,0
+PFRL.US,D,20240530,000000,50.8001,50.86,50.8001,50.8201,1708,0
+PFRL.US,D,20240531,000000,50.81,50.85,50.76,50.845,5441,0
+PFRL.US,D,20240603,000000,50.46,50.497,50.36,50.485,17311,0
+PFRL.US,D,20240604,000000,50.41,50.47,50.41,50.465,3285,0
+PFRL.US,D,20240605,000000,50.5,50.5,50.47,50.49,11928,0
+PFRL.US,D,20240606,000000,50.5,50.57,50.45,50.485,13729,0
+PFRL.US,D,20240607,000000,50.45,50.52,50.45,50.4829,11520,0
+PFRL.US,D,20240610,000000,50.5174,50.5301,50.4801,50.5301,8569,0
+PFRL.US,D,20240611,000000,50.53,50.55,50.46,50.53,2122,0
+PFRL.US,D,20240612,000000,50.53,50.55,50.5102,50.5253,3283,0
+PFRL.US,D,20240613,000000,50.62,50.62,50.53,50.58,5705,0
+PFRL.US,D,20240614,000000,50.54,50.54,50.44,50.44,6625,0
+PFRL.US,D,20240617,000000,50.45,50.6,50.45,50.57,11908,0
+PFRL.US,D,20240618,000000,50.55,50.56,50.5127,50.54,19464,0
+PFRL.US,D,20240620,000000,50.37,50.55,50.37,50.5,21044,0
+PFRL.US,D,20240621,000000,50.5,50.59,50.49,50.49,15735,0
+PFRL.US,D,20240624,000000,50.5201,50.6,50.47,50.5433,8798,0
+PFRL.US,D,20240625,000000,50.56,50.56,50.5463,50.5463,1730,0
+PFRL.US,D,20240626,000000,50.5047,50.5492,50.46,50.5294,8747,0
+PFRL.US,D,20240627,000000,50.525,50.5999,50.525,50.58,5044,0
+PFRL.US,D,20240628,000000,50.5401,50.58,50.5401,50.5493,6341,0
+PFRL.US,D,20240701,000000,50.34,50.3999,50.28,50.3348,61481,0
+PFRL.US,D,20240702,000000,50.33,50.39,50.3299,50.3776,7861,0
+PFRL.US,D,20240703,000000,50.2812,50.35,50.28,50.3492,5389,0
+PFRL.US,D,20240705,000000,50.38,50.44,50.34,50.435,4618,0
+PFRL.US,D,20240708,000000,50.4,50.4,50.32,50.3668,9122,0
+PFRL.US,D,20240709,000000,50.34,50.4,50.34,50.375,6567,0
+PFRL.US,D,20240710,000000,50.42,50.4282,50.36,50.4282,5887,0
+PFRL.US,D,20240711,000000,50.4494,50.4494,50.351,50.41,18209,0
+PFRL.US,D,20240712,000000,50.46,50.55,50.45,50.517,12834,0
+PFRL.US,D,20240715,000000,50.4794,50.52,50.4501,50.51,7846,0
+PFRL.US,D,20240716,000000,50.48,50.56,50.48,50.55,22413,0
+PFRL.US,D,20240717,000000,50.42,50.48,50.42,50.4708,3768,0
+PFRL.US,D,20240718,000000,50.51,50.62,50.42,50.4951,19471,0
+PFRL.US,D,20240719,000000,50.5201,50.5235,50.5012,50.5235,544,0
+PFRL.US,D,20240722,000000,50.62,50.65,50.58,50.6,4889,0
+PFRL.US,D,20240723,000000,50.5601,50.63,50.5601,50.595,2402,0
+PFRL.US,D,20240724,000000,50.55,50.61,50.49,50.54,14187,0
+PFRL.US,D,20240725,000000,50.5101,50.6,50.5101,50.5694,1267,0
+PFRL.US,D,20240726,000000,50.697,50.7,50.6762,50.7,6062,0
+PFRL.US,D,20240729,000000,50.57,50.64,50.56,50.5956,5881,0
+PFRL.US,D,20240730,000000,50.6141,50.67,50.5617,50.62,5161,0
+PFRL.US,D,20240731,000000,50.63,50.7,50.63,50.675,7665,0
+PFRL.US,D,20240801,000000,50.34,50.3798,50.28,50.31,20717,0
+PFRL.US,D,20240802,000000,50.23,50.23,50.16,50.2009,7126,0
+PFRL.US,D,20240805,000000,49.84,49.89,49.75,49.83,19625,0
+PFRL.US,D,20240806,000000,49.9262,50.039,49.9262,50.0196,7277,0
+PFRL.US,D,20240807,000000,49.9701,50.06,49.93,49.9349,39507,0
+PFRL.US,D,20240808,000000,50.07,50.16,50.07,50.131,37147,0
+PFRL.US,D,20240809,000000,50.2481,50.2494,50.18,50.2254,4556,0
+PFRL.US,D,20240812,000000,50.1999,50.1999,50.14,50.1852,5711,0
+PFRL.US,D,20240813,000000,50.1416,50.1998,50.1301,50.1708,2018,0
+PFRL.US,D,20240814,000000,50.19,50.19,50.1401,50.19,1490,0
+PFRL.US,D,20240815,000000,50.2451,50.27,50.24,50.26,13082,0
+PFRL.US,D,20240816,000000,50.29,50.35,50.29,50.33,9574,0
+PFRL.US,D,20240819,000000,50.33,50.4099,50.3203,50.395,2747,0
+PFRL.US,D,20240820,000000,50.3219,50.455,50.32,50.38,12457,0
+PFRL.US,D,20240821,000000,50.45,50.49,50.4,50.44,4041,0
+PFRL.US,D,20240822,000000,50.415,50.4594,50.403,50.4154,11509,0
+PFRL.US,D,20240823,000000,50.5,50.5999,50.5,50.57,7506,0
+PFRL.US,D,20240826,000000,50.6,50.6,50.45,50.5465,9117,0
+PFRL.US,D,20240827,000000,50.5454,50.64,50.5454,50.58,6128,0
+PFRL.US,D,20240828,000000,50.64,50.64,50.57,50.57,7702,0
+PFRL.US,D,20240829,000000,50.65,50.66,50.6,50.6254,3584,0
+PFRL.US,D,20240830,000000,50.695,50.73,50.685,50.7212,2481,0
+PFRL.US,D,20240903,000000,50.34,50.4399,50.27,50.28,32520,0
+PFRL.US,D,20240904,000000,50.29,50.325,50.27,50.28,2677,0
+PFRL.US,D,20240905,000000,50.31,50.33,50.31,50.31,8115,0
+PFRL.US,D,20240906,000000,50.34,50.42,50.3059,50.3059,3620,0
+PFRL.US,D,20240909,000000,50.36,50.38,50.3301,50.365,7773,0
+PFRL.US,D,20240910,000000,50.37,50.38,50.34,50.3785,3309,0
+PFRL.US,D,20240911,000000,50.34,50.39,50.305,50.3604,2737,0
+PFRL.US,D,20240912,000000,50.3,50.45,50.29,50.407,4020,0
+PFRL.US,D,20240913,000000,50.4,50.46,50.39,50.425,5381,0
+PFRL.US,D,20240916,000000,50.42,50.45,50.36,50.45,11416,0
+PFRL.US,D,20240917,000000,50.47,50.4939,50.47,50.4939,3763,0
+PFRL.US,D,20240918,000000,50.47,50.51,50.44,50.47,1832,0
+PFRL.US,D,20240919,000000,50.5997,50.62,50.5663,50.58,4733,0
+PFRL.US,D,20240920,000000,50.579,50.6099,50.5536,50.59,2575,0
+PFRL.US,D,20240923,000000,50.61,50.6394,50.605,50.615,3741,0
+PFRL.US,D,20240924,000000,50.55,50.61,50.39,50.585,3251,0
+PFRL.US,D,20240925,000000,50.5542,50.58,50.5542,50.5602,1926,0
+PFRL.US,D,20240926,000000,50.63,50.6394,50.6155,50.6394,781,0
+PFRL.US,D,20240927,000000,50.605,50.6498,50.58,50.62,4094,0
+PFRL.US,D,20240930,000000,50.5504,50.68,50.5504,50.673,6541,0
+PFRL.US,D,20241001,000000,50.33,50.42,50.26,50.29,13922,0
+PFRL.US,D,20241002,000000,50.31,50.44,50.3,50.32,7717,0
+PFRL.US,D,20241003,000000,50.32,50.36,50.32,50.32,5907,0
+PFRL.US,D,20241004,000000,50.385,50.435,50.3503,50.405,12222,0
+PFRL.US,D,20241007,000000,50.4,50.53,50.34,50.4,16157,0
+PFRL.US,D,20241008,000000,50.43,50.48,50.43,50.465,6105,0
+PFRL.US,D,20241009,000000,50.4599,50.525,50.43,50.5,35055,0
+PFRL.US,D,20241010,000000,50.52,50.68,50.46,50.5797,10589,0
+PFRL.US,D,20241011,000000,50.6,50.7,50.5601,50.59,5735,0
+PFRL.US,D,20241014,000000,50.5991,50.61,50.5702,50.585,1763,0
+PFRL.US,D,20241015,000000,50.609,50.609,50.5,50.57,12029,0
+PFRL.US,D,20241016,000000,50.61,50.7,50.595,50.645,11406,0
+PFRL.US,D,20241017,000000,50.7,50.73,50.52,50.695,12054,0
+PFRL.US,D,20241018,000000,50.71,50.82,50.67,50.715,3935,0
+PFRL.US,D,20241021,000000,50.69,50.82,50.685,50.69,2728,0
+PFRL.US,D,20241022,000000,50.71,50.78,50.6898,50.77,5607,0
+PFRL.US,D,20241023,000000,50.75,50.79,50.705,50.705,2594,0
+PFRL.US,D,20241024,000000,50.74,50.87,50.7375,50.77,2283,0
+PFRL.US,D,20241025,000000,50.7304,50.805,50.7301,50.7553,4930,0
+PFRL.US,D,20241028,000000,50.82,50.84,50.77,50.78,5498,0
+PFRL.US,D,20241029,000000,50.78,50.7898,50.78,50.785,1728,0
+PFRL.US,D,20241030,000000,50.78,50.8,50.77,50.77,3077,0
+PFRL.US,D,20241031,000000,50.73,50.84,50.67,50.7243,9452,0
+PFRL.US,D,20241101,000000,50.5394,50.65,50.5067,50.51,22132,0
+PFRL.US,D,20241104,000000,50.51,50.55,50.51,50.52,7204,0
+PFRL.US,D,20241105,000000,50.51,50.595,50.46,50.555,9726,0
+PFRL.US,D,20241106,000000,50.5117,50.5999,50.5106,50.588,8840,0
+PFRL.US,D,20241107,000000,50.63,50.75,50.61,50.714,6772,0
+PFRL.US,D,20241108,000000,50.59,50.76,50.59,50.65,10141,0
+PFRL.US,D,20241111,000000,50.6882,50.6882,50.6206,50.6681,7582,0
+PFRL.US,D,20241112,000000,50.71,50.73,50.67,50.7007,13524,0
+PFRL.US,D,20241113,000000,50.69,50.75,50.69,50.725,8110,0
+PFRL.US,D,20241114,000000,50.77,50.8099,50.7595,50.79,8857,0
+PFRL.US,D,20241115,000000,50.74,50.76,50.72,50.734,5257,0
+PFRL.US,D,20241118,000000,50.78,50.88,50.68,50.86,4454,0
+PFRL.US,D,20241119,000000,50.79,50.84,50.76,50.82,3817,0
+PFRL.US,D,20241120,000000,50.7997,50.84,50.7757,50.83,6940,0
+PFRL.US,D,20241121,000000,50.855,51.06,50.85,50.85,45625,0
+PFRL.US,D,20241122,000000,50.87,51.02,50.82,51.01,12750,0
+PFRL.US,D,20241125,000000,50.95,50.97,50.8888,50.92,14993,0
+PFRL.US,D,20241126,000000,50.8685,50.99,50.8457,50.8972,3656,0
+PFRL.US,D,20241127,000000,50.89,50.99,50.89,50.97,6992,0
+PFRL.US,D,20241129,000000,50.96,51,50.95,50.9889,10294,0
+PFRL.US,D,20241202,000000,50.86,50.95,50.635,50.665,24922,0
+PFRL.US,D,20241203,000000,50.69,50.77,50.64,50.685,6132,0
+PFRL.US,D,20241204,000000,50.71,50.83,50.68,50.7016,8082,0
+PFRL.US,D,20241205,000000,50.69,50.84,50.69,50.72,7099,0
+PFRL.US,D,20241206,000000,50.755,50.9,50.7201,50.77,6128,0
+PFRL.US,D,20241209,000000,50.75,50.855,50.72,50.7417,7725,0
+PFRL.US,D,20241210,000000,50.805,50.87,50.75,50.75,8624,0
+PFRL.US,D,20241211,000000,50.84,50.95,50.75,50.8,7938,0
+PFRL.US,D,20241212,000000,50.84,50.94,50.78,50.815,15971,0
+PFRL.US,D,20241213,000000,50.8265,50.84,50.8,50.84,4304,0
+PFRL.US,D,20241216,000000,50.88,50.8976,50.83,50.8868,3995,0
+PFRL.US,D,20241217,000000,50.87,50.97,50.81,50.8495,18012,0
+PFRL.US,D,20241218,000000,50.8599,50.97,50.7582,50.7582,45063,0
+PFRL.US,D,20241219,000000,50.8,50.9,50.74,50.8054,8936,0
+PFRL.US,D,20241220,000000,50.86,50.94,50.8426,50.8474,3418,0
+PFRL.US,D,20241223,000000,50.86,50.96,50.78,50.86,9067,0
+PFRL.US,D,20241224,000000,50.8873,51,50.885,50.93,6085,0
+PFRL.US,D,20241226,000000,50.8597,50.9,50.82,50.86,10526,0
+PFRL.US,D,20241227,000000,50.305,50.57,50.285,50.3,23308,0
+PFRL.US,D,20241230,000000,50.32,50.41,50.28,50.33,8939,0
+PFRL.US,D,20241231,000000,50.33,50.44,50.27,50.3,18062,0
+PFRL.US,D,20250102,000000,50.33,50.49,50.31,50.3836,17837,0
+PFRL.US,D,20250103,000000,50.401,50.46,50.38,50.455,15207,0
+PFRL.US,D,20250106,000000,50.53,50.655,50.47,50.605,17807,0
+PFRL.US,D,20250107,000000,50.4126,50.51,50.21,50.3425,36635,0
+PFRL.US,D,20250108,000000,50.42,50.49,50.4071,50.45,7214,0
+PFRL.US,D,20250110,000000,50.3905,50.475,50.361,50.475,15935,0
+PFRL.US,D,20250113,000000,50.4371,50.58,50.385,50.4725,9652,0
+PFRL.US,D,20250114,000000,50.49,50.55,50.4875,50.5,6783,0
+PFRL.US,D,20250115,000000,50.5125,50.66,50.5001,50.57,6947,0
+PFRL.US,D,20250116,000000,50.6,50.72,50.5699,50.625,25856,0
+PFRL.US,D,20250117,000000,50.58,50.67,50.515,50.5854,11051,0
+PFRL.US,D,20250121,000000,50.63,50.63,50.56,50.63,9339,0
+PFRL.US,D,20250122,000000,50.58,50.7,50.58,50.635,5537,0
+PFRL.US,D,20250123,000000,50.61,50.73,50.55,50.63,11627,0
+PFRL.US,D,20250124,000000,50.68,50.76,50.6501,50.69,18663,0
+PFRL.US,D,20250127,000000,50.6,50.71,50.594,50.679,6268,0
+PFRL.US,D,20250128,000000,50.63,50.68,50.61,50.68,7971,0
+PFRL.US,D,20250129,000000,50.7094,50.75,50.65,50.7256,15322,0
+PFRL.US,D,20250130,000000,50.6973,50.74,50.68,50.7286,11779,0
+PFRL.US,D,20250131,000000,50.725,50.75,50.62,50.72,14843,0
+PFRL.US,D,20250203,000000,50.405,50.66,50.2221,50.4591,51195,0
+PFRL.US,D,20250204,000000,50.4068,50.51,50.3685,50.43,20949,0
+PFRL.US,D,20250205,000000,50.4277,50.54,50.4,50.439,23394,0
+PFRL.US,D,20250206,000000,50.4144,50.5,50.4101,50.4403,11588,0
+PFRL.US,D,20250207,000000,50.46,50.47,50.37,50.381,20036,0
+PFRL.US,D,20250210,000000,50.33,50.4762,50.3004,50.45,25083,0
+PFRL.US,D,20250211,000000,50.45,50.49,50.31,50.465,9799,0
+PFRL.US,D,20250212,000000,50.41,50.479,50.41,50.43,7352,0
+PFRL.US,D,20250213,000000,50.46,50.54,50.42,50.54,15821,0
+PFRL.US,D,20250214,000000,50.54,50.62,50.43,50.555,6977,0
+PFRL.US,D,20250218,000000,50.495,50.6499,50.47,50.518,29782,0
+PFRL.US,D,20250219,000000,50.5454,50.62,50.5,50.545,20460,0
+PFRL.US,D,20250220,000000,50.52,50.55,50.4894,50.5434,13169,0
+PFRL.US,D,20250221,000000,50.507,50.62,50.49,50.5,15194,0
+PFRL.US,D,20250224,000000,50.43,50.51,50.312,50.4333,17681,0
+PFRL.US,D,20250225,000000,50.455,50.55,50.44,50.475,77540,0
+PFRL.US,D,20250226,000000,50.48,50.57,50.45,50.473,6226,0
+PFRL.US,D,20250227,000000,50.4685,50.53,50.41,50.445,39664,0
+PFRL.US,D,20250228,000000,50.42,50.565,50.42,50.53,14753,0
+PFRL.US,D,20250303,000000,50.1367,50.51,50.1367,50.44,40825,0
+PFRL.US,D,20250304,000000,50.07,50.17,49.78,50.1199,37794,0
+PFRL.US,D,20250305,000000,50.16,50.26,50.09,50.17,6687,0
+PFRL.US,D,20250306,000000,50.0136,50.07,49.93,50.02,17266,0
+PFRL.US,D,20250307,000000,50.041,50.11,49.94,50.1,14001,0
+PFRL.US,D,20250310,000000,50.085,50.11,49.92,50.061,75068,0
+PFRL.US,D,20250311,000000,50.025,50.025,49.9,49.985,3926,0
+PFRL.US,D,20250312,000000,50.08,50.08,49.93,49.965,12943,0
+PFRL.US,D,20250313,000000,49.92,49.97,49.76,49.87,24654,0
+PFRL.US,D,20250314,000000,49.89,50.01,49.86,49.93,27002,0
+PFRL.US,D,20250317,000000,49.8903,49.94,49.855,49.8715,12905,0
+PFRL.US,D,20250318,000000,49.8501,49.898,49.82,49.87,6089,0
+PFRL.US,D,20250319,000000,49.9339,49.9339,49.83,49.89,2971,0
+PFRL.US,D,20250320,000000,49.88,49.9,49.75,49.855,8657,0
+PFRL.US,D,20250321,000000,49.885,49.9008,49.86,49.9008,4763,0
+PFRL.US,D,20250324,000000,49.925,49.95,49.8,49.92,18998,0
+PFRL.US,D,20250325,000000,49.94,50,49.94,49.985,17473,0
+PFRL.US,D,20250326,000000,49.965,49.9899,49.91,49.94,7820,0
+PFRL.US,D,20250327,000000,50,50,49.95,49.98,4054,0
+PFRL.US,D,20250328,000000,49.9789,50,49.94,49.9648,13172,0
+PFRL.US,D,20250331,000000,49.9087,49.99,49.84,49.925,21269,0
+PFRL.US,D,20250401,000000,49.6,49.61,49.58,49.605,8345,0
+PFRL.US,D,20250402,000000,49.5496,49.55,49.48,49.5001,23535,0
+PFRL.US,D,20250403,000000,49.45,49.45,49.01,49.2226,73080,0
+PFRL.US,D,20250404,000000,49.23,49.34,45.62,45.7,752399,0
+PFRL.US,D,20250407,000000,47,48,45.19,47.395,518477,0
+PFRL.US,D,20250408,000000,47.7543,49.99,47.7543,48.1172,33895,0
+PFRL.US,D,20250409,000000,48.12,49.1,47.7101,48.06,40776,0
+PFRL.US,D,20250410,000000,47.85,48.69,47.82,48.0266,12970,0
+PFRL.US,D,20250411,000000,48.3,48.85,48.295,48.295,2590,0
+PFRL.US,D,20250414,000000,48.3801,48.775,48.3801,48.54,20984,0
+PFRL.US,D,20250415,000000,48.6,48.67,48.6,48.625,6807,0
+PFRL.US,D,20250416,000000,48.68,48.68,48.5639,48.5639,5112,0
+PFRL.US,D,20250417,000000,48.485,48.6,48.4701,48.525,5065,0
+PFRL.US,D,20250421,000000,48.66,48.72,48.48,48.5999,7618,0
+PFRL.US,D,20250422,000000,48.65,48.7396,48.64,48.6993,6705,0
+PFRL.US,D,20250423,000000,48.97,48.9736,48.815,48.855,6587,0
+PFRL.US,D,20250424,000000,48.95,49,48.95,48.995,1878,0
+PFRL.US,D,20250425,000000,49,49.07,48.78,49.055,48536,0
+PFRL.US,D,20250428,000000,49.1,49.15,49.08,49.1,2193,0
+PFRL.US,D,20250429,000000,49.18,49.18,49.12,49.16,3891,0
+PFRL.US,D,20250430,000000,49.09,49.11,49.08,49.108,1208,0
+PFRL.US,D,20250501,000000,48.85,48.9099,48.76,48.8343,6691,0
+PFRL.US,D,20250502,000000,49.01,49.14,48.94,48.9567,38157,0
+PFRL.US,D,20250505,000000,48.99,49.0499,48.98,49.04,4770,0
+PFRL.US,D,20250506,000000,49.073,49.2,49.05,49.0888,21752,0
+PFRL.US,D,20250507,000000,49.0924,49.22,49.0924,49.0976,5279,0
+PFRL.US,D,20250508,000000,49.1424,49.2,49.1296,49.1487,1744,0
+PFRL.US,D,20250509,000000,49.27,49.27,49.21,49.235,3175,0
+PFRL.US,D,20250512,000000,49.3799,49.43,49.345,49.405,6864,0
+PFRL.US,D,20250513,000000,49.495,49.5,49.49,49.495,21579,0
+PFRL.US,D,20250514,000000,49.62,49.7,49.5,49.665,27476,0
+PFRL.US,D,20250515,000000,49.71,49.79,49.7,49.74,5000,0
+PFRL.US,D,20250516,000000,49.78,49.8,49.7501,49.785,6224,0
+PFRL.US,D,20250519,000000,49.773,49.8,49.69,49.69,3747,0
+PFRL.US,D,20250520,000000,49.8,49.8,49.76,49.7897,3536,0
+PFRL.US,D,20250521,000000,49.795,49.795,49.78,49.78,994,0
+PFRL.US,D,20250528,000000,49.89,49.89,49.83,49.845,1155,0
+PFRL.US,D,20250530,000000,49.9756,49.9756,49.902,49.93,6966,0
+PFRL.US,D,20250602,000000,49.6529,49.71,49.64,49.71,6927,0
+PFRL.US,D,20250603,000000,49.7,49.76,49.67,49.706,15001,0
+PFRL.US,D,20250604,000000,49.7287,49.76,49.71,49.735,66061,0
+PFRL.US,D,20250605,000000,49.7043,49.73,49.68,49.73,7074,0
+PFRL.US,D,20250606,000000,49.84,49.89,49.81,49.865,11009,0
+PFRL.US,D,20250609,000000,49.84,49.97,49.78,49.83,13027,0
+PFRL.US,D,20250610,000000,49.85,49.86,49.78,49.835,4955,0
+PFRL.US,D,20250611,000000,49.85,49.86,49.8039,49.815,3018,0
+PFRL.US,D,20250612,000000,49.87,49.89,49.81,49.8714,10107,0
+PFRL.US,D,20250613,000000,49.845,49.88,49.76,49.825,4709,0
+PFRL.US,D,20250616,000000,49.9,49.91,49.85,49.875,7295,0
+PFRL.US,D,20250617,000000,49.83,49.86,49.56,49.78,42520,0
+PFRL.US,D,20250618,000000,49.89,49.94,49.89,49.89,2581,0
+PFRL.US,D,20250620,000000,49.95,49.97,49.86,49.911,3452,0
+PFRL.US,D,20250623,000000,49.98,49.98,49.9006,49.9382,4185,0
+PFRL.US,D,20250624,000000,49.911,49.93,49.865,49.92,6772,0
+PFRL.US,D,20250625,000000,50.0067,50.01,49.915,49.98,4742,0
+PFRL.US,D,20250626,000000,50.01,50.05,49.85,50.02,3223,0
+PFRL.US,D,20250627,000000,50.06,50.08,50.02,50.0629,10848,0
+PFRL.US,D,20250630,000000,50.12,50.16,50.08,50.16,14019,0
+PFRL.US,D,20250701,000000,49.86,49.93,49.77,49.88,23570,0
+PFRL.US,D,20250702,000000,49.9,50.0199,49.9,49.95,14092,0
+PFRL.US,D,20250703,000000,50.06,50.19,49.99,50.045,5513,0
+PFRL.US,D,20250707,000000,50.041,50.06,50.015,50.015,5380,0
+PFRL.US,D,20250708,000000,50.06,50.075,50.03,50.0705,2354,0
+PFRL.US,D,20250709,000000,50.1299,50.13,50.07,50.105,4020,0
+PFRL.US,D,20250710,000000,50.06,50.13,50.06,50.13,3925,0
+PFRL.US,D,20250711,000000,50.12,50.1899,50.12,50.1727,5078,0
+PFRL.US,D,20250714,000000,50.22,50.24,50.1868,50.21,7014,0
+PFRL.US,D,20250715,000000,50.25,50.25,50.2,50.21,5295,0
+PFRL.US,D,20250716,000000,50.25,50.258,50.19,50.2446,2816,0
+PFRL.US,D,20250717,000000,50.24,50.24,50.135,50.2,55533,0
+PFRL.US,D,20250718,000000,50.2,50.2799,50.16,50.25,9307,0
+PFRL.US,D,20250721,000000,50.31,50.32,50.3099,50.3149,2804,0
+PFRL.US,D,20250722,000000,50.3,50.33,50.2787,50.3148,3576,0
+PFRL.US,D,20250723,000000,50.26,50.33,50.2,50.245,16667,0
+PFRL.US,D,20250724,000000,50.34,50.34,50.24,50.315,2380,0
+PFRL.US,D,20250725,000000,50.33,50.45,50.33,50.38,6505,0
+PFRL.US,D,20250728,000000,50.3479,50.38,50.32,50.3415,3949,0
+PFRL.US,D,20250729,000000,50.371,50.3713,50.29,50.3153,4683,0
+PFRL.US,D,20250730,000000,50.33,50.44,50.295,50.3092,6410,0
+PFRL.US,D,20250731,000000,50.3433,50.38,50.31,50.345,18470,0
+PFRL.US,D,20250801,000000,50.1,50.13,49.92,49.9649,18098,0
+PFRL.US,D,20250804,000000,49.9303,50.02,49.9303,49.9749,6604,0
+PFRL.US,D,20250805,000000,49.97,50.1,49.91,49.96,3054,0
+PFRL.US,D,20250806,000000,49.97,50.01,49.9494,49.99,7252,0
+PFRL.US,D,20250807,000000,49.97,49.9899,49.933,49.9493,4680,0
+PFRL.US,D,20250808,000000,50,50.13,49.981,50.015,5764,0
+PFRL.US,D,20250811,000000,50.09,50.09,50.03,50.0518,10417,0
+PFRL.US,D,20250812,000000,50.106,50.17,50.0706,50.105,4078,0
+PFRL.US,D,20250813,000000,50.0618,50.1145,50.0306,50.1145,2924,0
+PFRL.US,D,20250814,000000,50.15,50.15,50.08,50.135,3135,0
+PFRL.US,D,20250815,000000,50.1398,50.15,50.125,50.125,2123,0
+PFRL.US,D,20250818,000000,50.2267,50.23,50.17,50.2,4876,0
+PFRL.US,D,20250819,000000,50.22,50.228,50.1885,50.19,1744,0
+PFRL.US,D,20250820,000000,50.19,50.25,50.163,50.2301,5435,0
+PFRL.US,D,20250821,000000,50.17,50.25,50.16,50.225,11320,0
+PFRL.US,D,20250822,000000,50.24,50.34,50.21,50.316,8498,0
+PFRL.US,D,20250825,000000,50.261,50.31,50.26,50.28,10899,0
+PFRL.US,D,20250826,000000,50.33,50.345,50.29,50.3327,16821,0
+PFRL.US,D,20250827,000000,50.36,50.48,50.33,50.345,5182,0
+PFRL.US,D,20250828,000000,50.344,50.36,50.32,50.35,25149,0
+PFRL.US,D,20250829,000000,50.42,50.4499,50.3842,50.415,87160,0
+PFRL.US,D,20250902,000000,50.125,50.21,50.03,50.14,28345,0
+PFRL.US,D,20250903,000000,50.099,50.26,50.099,50.14,11984,0
+PFRL.US,D,20250904,000000,50.11,50.15,50.09,50.14,22359,0
+PFRL.US,D,20250905,000000,50.146,50.39,50.12,50.18,7924,0
+PFRL.US,D,20250908,000000,50.18,50.19,50.12,50.17,14775,0
+PFRL.US,D,20250909,000000,50.16,50.26,50.15,50.1911,11406,0
+PFRL.US,D,20250910,000000,50.2,50.3,50.19,50.19,3022,0
+PFRL.US,D,20250911,000000,50.22,50.24,50.1901,50.2246,8618,0
+PFRL.US,D,20250912,000000,50.29,50.32,50.22,50.3137,7174,0
+PFRL.US,D,20250915,000000,50.28,50.3,50.26,50.27,2906,0
+PFRL.US,D,20250916,000000,50.29,50.3,50.28,50.2895,7719,0
+PFRL.US,D,20250917,000000,50.26,50.28,50.22,50.265,14989,0
+PFRL.US,D,20250918,000000,50.128,50.27,50.128,50.25,6567,0
+PFRL.US,D,20250919,000000,50.19,50.19,50.1401,50.1755,13149,0
+PFRL.US,D,20250922,000000,50.14,50.17,50.1,50.145,11865,0
+PFRL.US,D,20250923,000000,50.17,50.1805,50.02,50.1513,22699,0
+PFRL.US,D,20250924,000000,50.121,50.17,50.05,50.0946,7703,0
+PFRL.US,D,20250925,000000,50.0783,50.1165,50,50.11,11723,0
+PFRL.US,D,20250926,000000,50.1324,50.1776,50.12,50.15,6403,0
+PFRL.US,D,20250929,000000,50.1088,50.15,50.092,50.12,14795,0
+PFRL.US,D,20250930,000000,50.1014,50.15,50.05,50.13,7895,0
+PFRL.US,D,20251001,000000,49.77,49.8485,49.76,49.8414,28262,0
+PFRL.US,D,20251002,000000,49.83,49.9,49.78,49.81,46039,0
+PFRL.US,D,20251003,000000,49.8,49.83,49.78,49.8154,23543,0
+PFRL.US,D,20251006,000000,49.792,49.84,49.78,49.7987,9897,0
+PFRL.US,D,20251007,000000,49.795,49.8099,49.75,49.765,4224,0
+PFRL.US,D,20251008,000000,49.837,49.87,49.8229,49.83,4276,0
+PFRL.US,D,20251009,000000,49.743,49.79,49.71,49.755,12894,0
+PFRL.US,D,20251010,000000,49.7376,49.7376,49.53,49.5576,12276,0
+PFRL.US,D,20251013,000000,49.6,49.65,49.58,49.63,5564,0
+PFRL.US,D,20251014,000000,49.65,49.728,49.61,49.6551,12947,0
+PFRL.US,D,20251015,000000,49.68,49.6961,49.58,49.66,8227,0
+PFRL.US,D,20251016,000000,49.64,49.69,49.5883,49.605,8363,0
+PFRL.US,D,20251017,000000,49.65,49.685,49.57,49.685,5250,0
+PFRL.US,D,20251020,000000,49.677,49.73,49.677,49.72,339527,0
+PFRL.US,D,20251021,000000,49.71,49.71,49.6775,49.7,11266,0
+PFRL.US,D,20251022,000000,49.72,49.779,49.67,49.716,13711,0
+PFRL.US,D,20251023,000000,49.72,49.8,49.7,49.79,9364,0
+PFRL.US,D,20251024,000000,49.79,49.8395,49.74,49.74,15359,0
+PFRL.US,D,20251027,000000,49.81,49.8699,49.81,49.8502,3466,0
+PFRL.US,D,20251028,000000,49.85,49.92,49.85,49.9112,6602,0
+PFRL.US,D,20251029,000000,49.91,49.92,49.86,49.88,4483,0
+PFRL.US,D,20251030,000000,49.8908,49.93,49.885,49.885,10052,0
+PFRL.US,D,20251031,000000,49.9395,49.95,49.9,49.931,9455,0
+PFRL.US,D,20251103,000000,49.68,49.71,49.57,49.69,8044,0
+PFRL.US,D,20251104,000000,49.675,49.73,49.65,49.675,4209,0
+PFRL.US,D,20251105,000000,49.68,49.78,49.66,49.68,4226,0
+PFRL.US,D,20251106,000000,49.68,49.68,49.64,49.6454,7800,0
+PFRL.US,D,20251107,000000,49.7,49.7,49.6454,49.6655,10641,0
+PFRL.US,D,20251110,000000,49.7,49.7185,49.67,49.6854,13628,0
+PFRL.US,D,20251111,000000,49.7465,49.81,49.73,49.765,16176,0
+PFRL.US,D,20251112,000000,49.7465,49.75,49.68,49.7451,6549,0
+PFRL.US,D,20251113,000000,49.65,49.74,49.6301,49.6352,2040,0
+PFRL.US,D,20251114,000000,49.7135,49.79,49.71,49.755,11462,0
+PFRL.US,D,20251117,000000,49.75,49.75,49.63,49.6651,9905,0
+PFRL.US,D,20251118,000000,49.6948,49.73,49.662,49.6952,4224,0
+PFRL.US,D,20251119,000000,49.73,49.7379,49.6801,49.72,3627,0
+PFRL.US,D,20251120,000000,49.7543,49.7543,49.66,49.6754,7984,0
+PFRL.US,D,20251121,000000,49.72,49.775,49.71,49.7256,7767,0
+PFRL.US,D,20251124,000000,49.765,49.7816,49.721,49.735,3920,0
+PFRL.US,D,20251125,000000,49.76,49.77,49.71,49.76,7460,0
+PFRL.US,D,20251126,000000,49.8,49.8555,49.78,49.8416,34351,0
+PFRL.US,D,20251128,000000,49.82,50,49.82,49.8548,4267,0
+PFRL.US,D,20251201,000000,49.61,49.66,49.6,49.61,9065,0
+PFRL.US,D,20251202,000000,49.651,49.66,49.62,49.64,12618,0
+PFRL.US,D,20251203,000000,49.65,49.67,49.64,49.64,5978,0
+PFRL.US,D,20251204,000000,49.6672,49.675,49.6223,49.67,16544,0
+PFRL.US,D,20251205,000000,49.68,49.73,49.68,49.7,16197,0
+PFRL.US,D,20251208,000000,49.75,49.75,49.716,49.75,8943,0
+PFRL.US,D,20251209,000000,49.74,49.77,49.7001,49.76,8673,0
+PFRL.US,D,20251210,000000,49.7671,49.83,49.7671,49.83,6886,0
+PFRL.US,D,20251211,000000,49.77,49.82,49.744,49.82,8949,0
+PFRL.US,D,20251212,000000,49.82,49.84,49.77,49.815,4517,0
+PFRL.US,D,20251215,000000,49.78,49.8,49.76,49.8,3843,0
+PFRL.US,D,20251216,000000,49.79,49.8,49.75,49.795,11290,0
+PFRL.US,D,20251217,000000,49.8165,49.84,49.7531,49.8,10814,0
+PFRL.US,D,20251218,000000,49.855,49.8699,49.84,49.8486,8061,0
+PFRL.US,D,20251219,000000,49.87,49.89,49.85,49.88,5599,0
+PFRL.US,D,20251222,000000,49.87,49.9,49.85,49.87,7762,0
+PFRL.US,D,20251223,000000,49.89,49.91,49.8897,49.91,5175,0
+PFRL.US,D,20251224,000000,49.925,49.97,49.925,49.95,21428,0
+PFRL.US,D,20251226,000000,49.96,50.12,49.96,50.11,22384,0
+PFRL.US,D,20251229,000000,49.919,50.01,49.91,49.96,32395,0
+PFRL.US,D,20251230,000000,49.5612,49.579,49.54,49.5595,5679,0
+PFRL.US,D,20251231,000000,49.59,49.68,49.55,49.68,25220,0
+PFRL.US,D,20260102,000000,49.63,49.68,49.5801,49.6445,19790,0
+PFRL.US,D,20260105,000000,49.59,49.64,49.59,49.62,10030,0
+PFRL.US,D,20260106,000000,49.67,49.68,49.6497,49.68,8922,0
+PFRL.US,D,20260107,000000,49.65,49.74,49.605,49.68,10377,0
+PFRL.US,D,20260108,000000,49.7,49.7299,49.6854,49.7045,21985,0
+PFRL.US,D,20260109,000000,49.71,49.72,49.63,49.695,19169,0
+PFRL.US,D,20260112,000000,49.7,49.72,49.6902,49.705,21692,0
+PFRL.US,D,20260113,000000,49.715,49.76,49.7,49.725,9213,0
+PFRL.US,D,20260114,000000,49.75,49.75,49.69,49.725,112306,0
+PFRL.US,D,20260115,000000,49.772,49.772,49.75,49.75,7427,0
+PFRL.US,D,20260116,000000,49.8,49.81,49.77,49.795,7571,0
+PFRL.US,D,20260120,000000,49.7165,49.76,49.69,49.73,7497,0
+PFRL.US,D,20260121,000000,49.76,49.76,49.72,49.75,12353,0
+PFRL.US,D,20260122,000000,49.8169,49.82,49.78,49.805,7461,0
+PFRL.US,D,20260123,000000,49.82,49.8297,49.79,49.815,9845,0
+PFRL.US,D,20260126,000000,49.81,49.82,49.78,49.7849,10785,0
+PFRL.US,D,20260127,000000,49.812,49.8299,49.7914,49.7914,4989,0
+PFRL.US,D,20260128,000000,49.78,49.8,49.7201,49.735,13505,0
+PFRL.US,D,20260129,000000,49.748,49.748,49.61,49.6565,12153,0
+PFRL.US,D,20260130,000000,49.6317,49.75,49.57,49.6631,30647,0
+PFRL.US,D,20260202,000000,49.46,49.61,49.46,49.545,19028,0
+PFRL.US,D,20260203,000000,49.4,49.42,49.23,49.295,7983,0
+PFRL.US,D,20260204,000000,49.35,49.41,49.311,49.311,3922,0
+PFRL.US,D,20260205,000000,49.36,49.38,49.325,49.355,6871,0
+PFRL.US,D,20260206,000000,49.37,49.4999,49.37,49.4078,25684,0
+PFRL.US,D,20260209,000000,49.34,49.36,49.3201,49.35,7543,0
+PFRL.US,D,20260210,000000,49.3209,49.44,49.32,49.34,10843,0
+PFRL.US,D,20260211,000000,49.45,49.46,49.36,49.3904,6078,0
+PFRL.US,D,20260212,000000,49.42,49.42,49.3267,49.385,17457,0
+PFRL.US,D,20260213,000000,49.3658,49.47,49.3601,49.3886,9550,0
+PFRL.US,D,20260217,000000,49.4065,49.65,49.32,49.51,19901,0
+PFRL.US,D,20260218,000000,49.43,49.51,49.43,49.51,4362,0
diff --git a/daily/us/nyse etfs/1/psi.us.txt b/daily/us/nyse etfs/1/psi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0e8a31602182eb7211d75a06350266b9357a0de9
--- /dev/null
+++ b/daily/us/nyse etfs/1/psi.us.txt	
@@ -0,0 +1,5181 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSI.US,D,20050623,000000,4.63997,4.74458,4.63665,4.63665,92023.035897897,0
+PSI.US,D,20050624,000000,4.57209,4.57209,4.54994,4.54994,5162.4004841618,0
+PSI.US,D,20050627,000000,4.49098,4.49098,4.44102,4.44102,14852.851480763,0
+PSI.US,D,20050628,000000,4.48833,4.51018,4.48833,4.51018,5811.8540266398,0
+PSI.US,D,20050629,000000,4.51018,4.51616,4.48535,4.48535,3872.555541659,0
+PSI.US,D,20050630,000000,4.50391,4.5135,4.4791,4.4791,13239.790124096,0
+PSI.US,D,20050701,000000,4.47279,4.47578,4.46681,4.4698,30349.1150757,0
+PSI.US,D,20050705,000000,4.52277,4.55651,4.52277,4.54396,7745.1110833183,0
+PSI.US,D,20050706,000000,4.57209,4.61447,4.57209,4.59062,47132.202898993,0
+PSI.US,D,20050707,000000,4.53502,4.56548,4.53502,4.55917,11294.450210814,0
+PSI.US,D,20050708,000000,4.58732,4.70255,4.58732,4.69921,72324.958918835,0
+PSI.US,D,20050711,000000,4.75122,4.82272,4.75122,4.80612,89757.500284602,0
+PSI.US,D,20050712,000000,4.8194,4.86573,4.79721,4.84421,205024.93157491,0
+PSI.US,D,20050713,000000,4.85318,4.86905,4.8194,4.85942,62323.374364674,0
+PSI.US,D,20050714,000000,4.95181,4.95181,4.87799,4.90612,79423.637173825,0
+PSI.US,D,20050715,000000,4.8909,4.89984,4.83794,4.89356,97185.436382059,0
+PSI.US,D,20050718,000000,4.88129,4.8909,4.83196,4.85318,3578724.6347572,0
+PSI.US,D,20050719,000000,4.89356,4.96174,4.86573,4.96174,1829084.7084651,0
+PSI.US,D,20050720,000000,4.97101,5.04517,4.8624,5.03886,1333146.8798581,0
+PSI.US,D,20050721,000000,4.99817,5.01372,4.94022,4.9551,688689.59858605,0
+PSI.US,D,20050722,000000,5.01073,5.02993,4.93092,4.98921,539188.41382178,0
+PSI.US,D,20050725,000000,5.00442,5.03324,4.94587,4.95842,465268.51783119,0
+PSI.US,D,20050726,000000,4.98622,5.02002,4.95842,5.00741,679971.81754609,0
+PSI.US,D,20050727,000000,4.98921,4.99817,4.9091,4.98026,613772.86692561,0
+PSI.US,D,20050728,000000,4.98026,4.99187,4.94288,4.98622,620889.66946552,0
+PSI.US,D,20050729,000000,4.97698,4.98326,4.92435,4.96507,403920.83413731,0
+PSI.US,D,20050801,000000,4.99817,4.99817,4.93359,4.95842,375181.75970413,0
+PSI.US,D,20050802,000000,4.99519,5.05148,4.98622,5.04849,583749.98897824,0
+PSI.US,D,20050803,000000,5.01704,5.02331,4.98622,5.00116,450735.86205045,0
+PSI.US,D,20050804,000000,5.00116,5.00116,4.88791,4.89652,538548.02242175,0
+PSI.US,D,20050805,000000,4.88459,4.9091,4.8624,4.88129,367113.43220664,0
+PSI.US,D,20050808,000000,4.87204,4.8909,4.81276,4.82272,551144.40043166,0
+PSI.US,D,20050809,000000,4.83196,4.87204,4.82272,4.8472,319966.12573688,0
+PSI.US,D,20050810,000000,4.87504,4.91538,4.80021,4.81609,377124.07890328,0
+PSI.US,D,20050811,000000,4.81609,4.88129,4.80352,4.86573,217938.4845707,0
+PSI.US,D,20050812,000000,4.8472,4.8472,4.78563,4.80945,180161.43339753,0
+PSI.US,D,20050815,000000,4.80021,4.91837,4.80021,4.89652,249257.24888888,0
+PSI.US,D,20050816,000000,4.86573,4.86573,4.78859,4.80021,197273.77906329,0
+PSI.US,D,20050817,000000,4.83496,4.8624,4.81609,4.84123,174669.7750709,0
+PSI.US,D,20050818,000000,4.82272,4.85942,4.78859,4.83496,309632.2626261,0
+PSI.US,D,20050819,000000,4.8472,4.85318,4.82272,4.83496,200493.86034832,0
+PSI.US,D,20050822,000000,4.88791,4.91242,4.84123,4.88791,224723.00855397,0
+PSI.US,D,20050823,000000,4.90612,4.9091,4.84421,4.88459,194041.61492165,0
+PSI.US,D,20050824,000000,4.84123,4.92136,4.83496,4.83794,112032.24643452,0
+PSI.US,D,20050825,000000,4.83794,4.88791,4.83794,4.87504,92989.664426235,0
+PSI.US,D,20050826,000000,4.87504,4.87504,4.80945,4.8194,270568.38722461,0
+PSI.US,D,20050829,000000,4.80612,4.90283,4.80612,4.90283,84906.233358001,0
+PSI.US,D,20050830,000000,4.88459,4.8909,4.83196,4.87799,146589.21632264,0
+PSI.US,D,20050831,000000,4.88459,4.94883,4.86573,4.94288,184677.40105337,0
+PSI.US,D,20050901,000000,4.91837,4.9369,4.87504,4.87504,120435.87320277,0
+PSI.US,D,20050902,000000,4.88459,4.89356,4.85613,4.8624,130120.28277107,0
+PSI.US,D,20050906,000000,4.87799,4.9551,4.87799,4.94883,84906.233358001,0
+PSI.US,D,20050907,000000,4.94883,4.94883,4.88791,4.94587,77481.317974693,0
+PSI.US,D,20050908,000000,4.94587,5.00741,4.94022,4.98326,137548.21886852,0
+PSI.US,D,20050909,000000,5.01073,5.01704,4.95842,5.00741,119786.41966029,0
+PSI.US,D,20050912,000000,5.00116,5.02331,4.98622,4.99817,113654.36993364,0
+PSI.US,D,20050913,000000,5.00442,5.05739,4.98921,5.01704,210516.58990153,0
+PSI.US,D,20050914,000000,5.04849,5.04849,4.97433,4.97698,53596.53118226,0
+PSI.US,D,20050915,000000,4.98921,4.99187,4.91837,4.93092,205024.93157491,0
+PSI.US,D,20050916,000000,4.94022,4.94883,4.89356,4.93359,224076.57572564,0
+PSI.US,D,20050919,000000,4.92435,4.93092,4.8624,4.8909,119466.22396028,0
+PSI.US,D,20050920,000000,4.89356,4.93359,4.85318,4.8624,69422.052619664,0
+PSI.US,D,20050921,000000,4.81609,4.81609,4.73793,4.76046,368717.43142085,0
+PSI.US,D,20050922,000000,4.72407,4.77603,4.69327,4.75385,188555.99802333,0
+PSI.US,D,20050923,000000,4.71445,4.80352,4.71445,4.79721,97499.590653768,0
+PSI.US,D,20050926,000000,4.79391,4.84123,4.79124,4.81609,42613.214529004,0
+PSI.US,D,20050927,000000,4.79391,4.79721,4.72407,4.7671,51663.274125583,0
+PSI.US,D,20050928,000000,4.77603,4.80352,4.72705,4.77603,88790.87175626,0
+PSI.US,D,20050929,000000,4.75385,4.87204,4.75122,4.87204,143033.83576685,0
+PSI.US,D,20050930,000000,4.88129,4.98026,4.88129,4.9551,135624.0239543,0
+PSI.US,D,20051003,000000,4.96507,5.04517,4.96507,5.01372,207604.62145992,0
+PSI.US,D,20051004,000000,5.04218,5.04218,4.92435,4.92435,107199.10379283,0
+PSI.US,D,20051005,000000,4.9091,4.91837,4.8194,4.82272,118167.31687532,0
+PSI.US,D,20051006,000000,4.80021,4.80945,4.69627,4.74458,245384.69334722,0
+PSI.US,D,20051007,000000,4.77006,4.79124,4.7671,4.78859,109449.53583536,0
+PSI.US,D,20051010,000000,4.77006,4.77006,4.66444,4.66743,87824.243227922,0
+PSI.US,D,20051011,000000,4.6774,4.6774,4.55325,4.56249,196313.19196325,0
+PSI.US,D,20051012,000000,4.55325,4.5688,4.49432,4.53502,349342.57085596,0
+PSI.US,D,20051013,000000,4.53798,4.64657,4.51616,4.63332,167888.27180177,0
+PSI.US,D,20051014,000000,4.65817,4.67407,4.60257,4.64657,69422.052619664,0
+PSI.US,D,20051017,000000,4.64657,4.6774,4.6211,4.64924,121728.73885942,0
+PSI.US,D,20051018,000000,4.62443,4.65222,4.60882,4.62443,53273.314768098,0
+PSI.US,D,20051019,000000,4.52277,4.65222,4.4791,4.65222,203738.10734655,0
+PSI.US,D,20051020,000000,4.69627,4.72938,4.63034,4.65222,78780.225059649,0
+PSI.US,D,20051021,000000,4.67407,4.72073,4.66116,4.68065,60375.01373724,0
+PSI.US,D,20051024,000000,4.69327,4.72407,4.66444,4.72073,87494.985385458,0
+PSI.US,D,20051025,000000,4.69921,4.72407,4.64657,4.66743,143033.83576685,0
+PSI.US,D,20051026,000000,4.64924,4.70483,4.64924,4.64924,206964.23005988,0
+PSI.US,D,20051027,000000,4.60586,4.60586,4.5072,4.51018,135288.72468353,0
+PSI.US,D,20051028,000000,4.4698,4.54994,4.41883,4.54994,140454.14588184,0
+PSI.US,D,20051031,000000,4.58102,4.6774,4.58102,4.65817,102347.83686622,0
+PSI.US,D,20051101,000000,4.63332,4.63332,4.59062,4.60257,39722.391086441,0
+PSI.US,D,20051102,000000,4.60882,4.7671,4.60882,4.7671,77810.575817159,0
+PSI.US,D,20051103,000000,4.84421,4.87504,4.8194,4.85613,92023.035897897,0
+PSI.US,D,20051104,000000,4.86905,4.87799,4.80945,4.83196,54239.943296436,0
+PSI.US,D,20051107,000000,4.85613,4.92435,4.84123,4.91242,113007.93710531,0
+PSI.US,D,20051108,000000,4.87799,4.91242,4.85613,4.87799,133334.32262779,0
+PSI.US,D,20051109,000000,4.88459,4.9091,4.82272,4.89356,118167.31687532,0
+PSI.US,D,20051110,000000,4.92136,4.95181,4.8624,4.94587,228601.60552394,0
+PSI.US,D,20051111,000000,4.94288,4.98026,4.92136,4.94022,314477.48812441,0
+PSI.US,D,20051114,000000,4.92435,4.98622,4.92435,4.97698,200826.13890494,0
+PSI.US,D,20051115,000000,4.98026,5.02002,4.93359,4.94883,77810.575817159,0
+PSI.US,D,20051116,000000,4.92767,4.93359,4.90612,4.91837,113977.5863478,0
+PSI.US,D,20051117,000000,4.91242,4.99817,4.91242,4.98622,93309.860126249,0
+PSI.US,D,20051118,000000,5.04849,5.11965,5.04849,5.10773,240862.68426308,0
+PSI.US,D,20051121,000000,5.10773,5.14152,5.0799,5.13187,93956.292954574,0
+PSI.US,D,20051122,000000,5.11401,5.2246,5.11401,5.19016,140454.14588184,0
+PSI.US,D,20051123,000000,5.2057,5.24678,5.18718,5.18718,105570.9388654,0
+PSI.US,D,20051125,000000,5.19016,5.24977,5.19016,5.24015,48428.089269795,0
+PSI.US,D,20051128,000000,5.24977,5.25536,5.14152,5.14152,179194.80486919,0
+PSI.US,D,20051129,000000,5.1534,5.19946,5.11667,5.12889,127531.53074361,0
+PSI.US,D,20051130,000000,5.12597,5.23682,5.12597,5.19316,132690.91051362,0
+PSI.US,D,20051201,000000,5.24678,5.39179,5.24346,5.35801,293818.82404532,0
+PSI.US,D,20051202,000000,5.39742,5.43217,5.37325,5.3888,435886.03128383,0
+PSI.US,D,20051205,000000,5.38282,5.38282,5.2812,5.29644,418444.42777561,0
+PSI.US,D,20051206,000000,5.3428,5.41625,5.3236,5.3335,228601.60552394,0
+PSI.US,D,20051207,000000,5.32687,5.3335,5.25536,5.27459,246037.16760385,0
+PSI.US,D,20051208,000000,5.3057,5.31796,5.15077,5.19946,286058.60939124,0
+PSI.US,D,20051209,000000,5.19316,5.2812,5.16565,5.27163,624439.00859301,0
+PSI.US,D,20051212,000000,5.2812,5.3335,5.2524,5.2812,236340.67517895,0
+PSI.US,D,20051213,000000,5.26531,5.361,5.26531,5.32687,228278.38910977,0
+PSI.US,D,20051214,000000,5.35801,5.36728,5.26531,5.30272,294129.95760288,0
+PSI.US,D,20051215,000000,5.31796,5.31796,5.23088,5.24977,147543.76199439,0
+PSI.US,D,20051216,000000,5.2524,5.2524,5.20239,5.22195,51663.274125583,0
+PSI.US,D,20051219,000000,5.1723,5.19316,5.08621,5.08621,223106.92648315,0
+PSI.US,D,20051220,000000,5.08324,5.1597,5.05444,5.09847,216642.59819988,0
+PSI.US,D,20051221,000000,5.15639,5.18418,5.12889,5.14152,57795.323852235,0
+PSI.US,D,20051222,000000,5.1723,5.2246,5.1597,5.20903,67476.712706383,0
+PSI.US,D,20051223,000000,5.21235,5.26531,5.21235,5.23088,37121.556202376,0
+PSI.US,D,20051227,000000,5.23388,5.26531,5.14746,5.14746,81042.739958793,0
+PSI.US,D,20051228,000000,5.14152,5.18718,5.12597,5.17823,103317.48610871,0
+PSI.US,D,20051229,000000,5.1597,5.18418,5.12889,5.13187,55218.654681379,0
+PSI.US,D,20051230,000000,5.0799,5.11069,5.05148,5.08954,268323.99661038,0
+PSI.US,D,20060103,000000,5.14746,5.27787,5.07332,5.24346,181128.06192587,0
+PSI.US,D,20060104,000000,5.30865,5.36728,5.26531,5.34875,271538.0364671,0
+PSI.US,D,20060105,000000,5.3888,5.48182,5.3888,5.47551,256676.12284389,0
+PSI.US,D,20060106,000000,5.54438,5.58112,5.46328,5.55959,273148.07710961,0
+PSI.US,D,20060109,000000,5.62154,5.65295,5.56624,5.62448,672870.11857696,0
+PSI.US,D,20060110,000000,5.6149,5.6596,5.57812,5.65627,227296.65701068,0
+PSI.US,D,20060111,000000,5.69898,5.77313,5.6659,5.76387,252812.62944468,0
+PSI.US,D,20060112,000000,5.76387,5.79137,5.67546,5.69337,423600.78683146,0
+PSI.US,D,20060113,000000,5.70525,5.70525,5.58976,5.65627,688043.1657577,0
+PSI.US,D,20060117,000000,5.62154,5.62154,5.53212,5.57517,540487.32090677,0
+PSI.US,D,20060118,000000,5.404,5.57221,5.404,5.55065,403597.61772317,0
+PSI.US,D,20060119,000000,5.57517,5.79432,5.57517,5.77576,385515.62281488,0
+PSI.US,D,20060120,000000,5.77576,5.77576,5.55364,5.57517,439432.34969715,0
+PSI.US,D,20060123,000000,5.52914,5.62154,5.52914,5.57221,279929.58037875,0
+PSI.US,D,20060124,000000,5.63375,5.70525,5.62448,5.68376,245384.69334722,0
+PSI.US,D,20060125,000000,5.73574,5.74202,5.65295,5.69898,173065.77585669,0
+PSI.US,D,20060126,000000,5.76387,5.90653,5.76387,5.89,658331.42136791,0
+PSI.US,D,20060127,000000,6.00787,6.06445,5.94131,5.96251,809436.60534639,0
+PSI.US,D,20060130,000000,5.97771,6.03002,5.9539,5.99823,722597.11493171,0
+PSI.US,D,20060131,000000,6.00787,6.00787,5.94131,5.96582,110098.98937784,0
+PSI.US,D,20060201,000000,5.97109,6.07372,5.92839,6.07372,640581.70501627,0
+PSI.US,D,20060202,000000,6.11347,6.14887,5.96251,6.0234,259273.93701379,0
+PSI.US,D,20060203,000000,5.97109,5.98901,5.90653,5.92573,842383.534592,0
+PSI.US,D,20060206,000000,5.93503,6.05785,5.93503,6.05785,645097.67267209,0
+PSI.US,D,20060207,000000,6.04231,6.05487,5.93799,5.98668,455901.28324875,0
+PSI.US,D,20060208,000000,5.9539,6.09462,5.9539,6.09462,454282.18046378,0
+PSI.US,D,20060209,000000,6.1035,6.18859,6.03002,6.05487,1780004.1449387,0
+PSI.US,D,20060210,000000,6.00787,6.03931,5.88436,6.00487,714842.94170595,0
+PSI.US,D,20060213,000000,6.00787,6.03931,5.90953,5.93171,378410.9031316,0
+PSI.US,D,20060214,000000,5.90653,6.00156,5.87841,5.98668,402618.9063382,0
+PSI.US,D,20060215,000000,5.98668,6.01448,5.94759,6.00787,85884.944742941,0
+PSI.US,D,20060216,000000,6.05487,6.08497,6.01448,6.07705,433620.49567054,0
+PSI.US,D,20060217,000000,6.10684,6.10684,6.01448,6.03002,462024.27083294,0
+PSI.US,D,20060221,000000,6.03002,6.03002,5.89662,5.91585,324817.39266351,0
+PSI.US,D,20060222,000000,5.89333,5.99823,5.83571,5.96582,437493.05121219,0
+PSI.US,D,20060223,000000,5.94759,5.97109,5.88735,5.89,202436.17954745,0
+PSI.US,D,20060224,000000,5.89993,5.94131,5.86582,5.91913,242798.96203392,0
+PSI.US,D,20060227,000000,5.94464,5.99228,5.93171,5.97439,258295.22562886,0
+PSI.US,D,20060228,000000,5.95091,6.01115,5.91285,5.91913,194382.95562072,0
+PSI.US,D,20060301,000000,5.96251,6.16973,5.95091,6.14887,788787.00340975,0
+PSI.US,D,20060302,000000,6.12005,6.29026,6.04856,6.12005,427482.40451559,0
+PSI.US,D,20060303,000000,6.05487,6.15448,6.04522,6.05187,344177.14965764,0
+PSI.US,D,20060306,000000,6.04231,6.0704,5.94131,5.97439,282512.29097791,0
+PSI.US,D,20060307,000000,5.92243,5.93503,5.80724,5.85059,326101.1961777,0
+PSI.US,D,20060308,000000,5.85657,5.88735,5.74534,5.84434,396813.09373987,0
+PSI.US,D,20060309,000000,5.86915,5.94464,5.77908,5.78805,158206.88294763,0
+PSI.US,D,20060310,000000,5.78207,5.86287,5.7546,5.77576,112364.52499113,0
+PSI.US,D,20060313,000000,5.85059,5.86582,5.77019,5.78207,631863.92397634,0
+PSI.US,D,20060314,000000,5.74534,5.90953,5.74202,5.89662,669640.97514947,0
+PSI.US,D,20060315,000000,5.88735,5.97771,5.88735,5.97439,636385.93306044,0
+PSI.US,D,20060316,000000,5.98901,5.98901,5.77576,5.77576,1030293.099787,0
+PSI.US,D,20060317,000000,5.77576,5.82245,5.69337,5.77313,265720.14101216,0
+PSI.US,D,20060320,000000,5.77313,5.83836,5.72279,5.79761,355163.48702505,0
+PSI.US,D,20060321,000000,5.76087,5.94759,5.76087,5.79761,377124.07890328,0
+PSI.US,D,20060322,000000,5.77576,5.83836,5.73242,5.81651,732275.4830717,0
+PSI.US,D,20060323,000000,5.81057,5.90653,5.81057,5.89,183381.51468256,0
+PSI.US,D,20060324,000000,5.92839,5.97771,5.88436,5.97439,328357.66964855,0
+PSI.US,D,20060327,000000,6.02042,6.03931,5.99528,5.99528,524985.0158835,0
+PSI.US,D,20060328,000000,6.00156,6.02042,5.88108,5.90653,790064.76549563,0
+PSI.US,D,20060329,000000,5.9539,6.0883,5.93799,6.0704,555980.56378753,0
+PSI.US,D,20060330,000000,6.1035,6.16014,6.04522,6.09129,214383.1040149,0
+PSI.US,D,20060331,000000,6.0704,6.14226,6.04856,6.0704,168537.72534425,0
+PSI.US,D,20060403,000000,6.0704,6.22271,6.0704,6.15153,678364.79761772,0
+PSI.US,D,20060404,000000,6.19192,6.19192,6.11676,6.14556,403597.61772317,0
+PSI.US,D,20060405,000000,6.16346,6.28062,6.15448,6.27435,667378.46025033,0
+PSI.US,D,20060406,000000,6.29324,6.33096,6.24453,6.31805,281865.85814958,0
+PSI.US,D,20060407,000000,6.34984,6.3869,6.20118,6.21971,390681.04401321,0
+PSI.US,D,20060410,000000,6.21643,6.21643,6.0979,6.13267,471723.78397203,0
+PSI.US,D,20060411,000000,6.12304,6.16645,6.01115,6.06116,261536.45191294,0
+PSI.US,D,20060412,000000,6.03267,6.12935,6.03267,6.0979,157240.25441928,0
+PSI.US,D,20060413,000000,6.08198,6.17568,6.06445,6.14556,121405.52244527,0
+PSI.US,D,20060417,000000,6.12304,6.18199,6.00156,6.07372,202436.17954745,0
+PSI.US,D,20060418,000000,6.07937,6.29948,6.07937,6.29026,178225.1556267,0
+PSI.US,D,20060419,000000,6.35611,6.42728,6.28692,6.42429,219560.6080698,0
+PSI.US,D,20060420,000000,6.35278,6.40875,6.28062,6.33096,184677.40105337,0
+PSI.US,D,20060421,000000,6.36242,6.36242,6.17867,6.21971,493028.88087943,0
+PSI.US,D,20060424,000000,6.18199,6.22898,6.13267,6.22599,139481.4759252,0
+PSI.US,D,20060425,000000,6.27169,6.32465,6.23828,6.32465,127211.33504359,0
+PSI.US,D,20060426,000000,6.36508,6.36508,6.19192,6.22599,420386.74697475,0
+PSI.US,D,20060427,000000,6.26574,6.38028,6.14556,6.3121,246354.34258971,0
+PSI.US,D,20060428,000000,6.25051,6.33425,6.22599,6.24717,229876.34689568,0
+PSI.US,D,20060501,000000,6.28062,6.30247,6.21046,6.21643,113977.5863478,0
+PSI.US,D,20060502,000000,6.28692,6.28692,6.21971,6.23496,285095.00157707,0
+PSI.US,D,20060503,000000,6.22898,6.38028,6.22898,6.37729,249574.42387474,0
+PSI.US,D,20060504,000000,6.421,6.50209,6.41768,6.47991,408436.80179316,0
+PSI.US,D,20060505,000000,6.48623,6.50509,6.40875,6.46437,224076.57572564,0
+PSI.US,D,20060508,000000,6.42728,6.49579,6.41472,6.43393,134965.50826936,0
+PSI.US,D,20060509,000000,6.42429,6.42429,6.34353,6.3743,143033.83576685,0
+PSI.US,D,20060510,000000,6.36242,6.36242,6.22271,6.22599,650906.50598461,0
+PSI.US,D,20060511,000000,6.18531,6.19486,5.99228,6.00787,1190439.2812196,0
+PSI.US,D,20060512,000000,5.93503,6.01115,5.91913,5.92573,1419998.4531294,0
+PSI.US,D,20060515,000000,5.93171,5.95091,5.75789,5.85357,993796.83141389,0
+PSI.US,D,20060516,000000,5.82245,5.91913,5.78473,5.81949,605384.34372813,0
+PSI.US,D,20060517,000000,5.82578,5.83836,5.6659,5.69004,534029.03405177,0
+PSI.US,D,20060518,000000,5.73574,5.78473,5.58976,5.59931,432007.43431388,0
+PSI.US,D,20060519,000000,5.65295,5.73242,5.59603,5.70824,292202.74197451,0
+PSI.US,D,20060522,000000,5.60529,5.6467,5.47551,5.55698,820099.72629963,0
+PSI.US,D,20060523,000000,5.69898,5.70525,5.48182,5.48182,309955.47904031,0
+PSI.US,D,20060524,000000,5.43546,5.60529,5.37027,5.50334,1064191.5539902,0
+PSI.US,D,20060525,000000,5.54438,5.56624,5.48746,5.54438,317706.63155191,0
+PSI.US,D,20060526,000000,5.57221,5.59931,5.53212,5.56924,394547.55812658,0
+PSI.US,D,20060530,000000,5.51293,5.55065,5.43877,5.43877,474623.66955701,0
+PSI.US,D,20060531,000000,5.49075,5.57221,5.46893,5.56292,279609.38467873,0
+PSI.US,D,20060601,000000,5.56624,5.72943,5.56292,5.72943,358392.63045255,0
+PSI.US,D,20060602,000000,5.79137,5.79137,5.64996,5.69337,216642.59819988,0
+PSI.US,D,20060605,000000,5.69337,5.69602,5.49075,5.50035,173703.14654256,0
+PSI.US,D,20060606,000000,5.50995,5.50995,5.41957,5.46593,478490.18367038,0
+PSI.US,D,20060607,000000,5.45103,5.4848,5.16898,5.33981,1045142.9305537,0
+PSI.US,D,20060608,000000,5.27163,5.3236,5.12597,5.2812,850769.03707535,0
+PSI.US,D,20060609,000000,5.28717,5.41032,5.2524,5.27459,488836.12963779,0
+PSI.US,D,20060612,000000,5.24977,5.2812,5.0799,5.09219,310287.7575969,0
+PSI.US,D,20060613,000000,5.05739,5.20239,5.04218,5.06038,346116.44814263,0
+PSI.US,D,20060614,000000,5.11069,5.18123,5.08324,5.14483,221481.78226988,0
+PSI.US,D,20060615,000000,5.18718,5.39742,5.18718,5.37654,195020.3263066,0
+PSI.US,D,20060616,000000,5.31463,5.33017,5.22756,5.25536,350967.71506922,0
+PSI.US,D,20060619,000000,5.26864,5.30272,5.19946,5.19946,392611.28035572,0
+PSI.US,D,20060620,000000,5.19016,5.25536,5.1534,5.19946,173703.14654256,0
+PSI.US,D,20060621,000000,5.19316,5.36395,5.19316,5.3236,748091.94236663,0
+PSI.US,D,20060622,000000,5.25536,5.3057,5.18418,5.21535,339682.32700087,0
+PSI.US,D,20060623,000000,5.16898,5.21862,5.11667,5.16898,191138.70862249,0
+PSI.US,D,20060626,000000,5.20239,5.24346,5.1723,5.22195,83622.429843801,0
+PSI.US,D,20060627,000000,5.20239,5.22195,5.07662,5.08621,388415.50839992,0
+PSI.US,D,20060628,000000,5.06038,5.09847,5.00116,5.09219,217292.05174236,0
+PSI.US,D,20060629,000000,5.10475,5.33981,5.10475,5.33017,522740.62526926,0
+PSI.US,D,20060630,000000,5.36728,5.37654,5.29311,5.35502,208571.24998825,0
+PSI.US,D,20060703,000000,5.37027,5.41957,5.35169,5.3941,206634.97221742,0
+PSI.US,D,20060705,000000,5.31796,5.32096,5.21235,5.23088,122042.89313113,0
+PSI.US,D,20060706,000000,5.23682,5.29311,5.19016,5.21235,117526.9254753,0
+PSI.US,D,20060707,000000,5.14152,5.1534,5.08621,5.10475,198240.40759162,0
+PSI.US,D,20060710,000000,5.13818,5.1627,4.96507,5.00442,343862.99538594,0
+PSI.US,D,20060711,000000,4.98326,5.1597,4.97101,5.14483,465902.86780291,0
+PSI.US,D,20060712,000000,5.14483,5.15077,4.98326,4.98921,169190.19960088,0
+PSI.US,D,20060713,000000,4.87204,5.03624,4.8472,4.88459,586012.50387737,0
+PSI.US,D,20060714,000000,4.86905,4.91538,4.81276,4.87799,384863.14855825,0
+PSI.US,D,20060717,000000,4.88459,4.92767,4.83794,4.85613,140127.90875353,0
+PSI.US,D,20060718,000000,4.86573,4.90612,4.70483,4.82868,300274.09018613,0
+PSI.US,D,20060719,000000,4.84421,5.01704,4.84421,4.98026,433620.49567054,0
+PSI.US,D,20060720,000000,5.01372,5.02663,4.79721,4.80021,296712.66820204,0
+PSI.US,D,20060721,000000,4.65222,4.66743,4.55651,4.5688,352897.95141176,0
+PSI.US,D,20060724,000000,4.64657,4.76377,4.64657,4.72938,322231.66135017,0
+PSI.US,D,20060725,000000,4.77006,4.8194,4.73495,4.79124,367113.43220664,0
+PSI.US,D,20060726,000000,4.71445,4.82534,4.69327,4.77901,210836.78560154,0
+PSI.US,D,20060727,000000,4.8472,4.87799,4.75713,4.76046,274764.15918043,0
+PSI.US,D,20060728,000000,4.80612,4.9551,4.80612,4.95181,510464.44295934,0
+PSI.US,D,20060731,000000,4.9369,4.99817,4.91538,4.98622,269278.5422821,0
+PSI.US,D,20060801,000000,4.93359,4.93359,4.83196,4.86573,149489.10190767,0
+PSI.US,D,20060802,000000,4.90612,4.94587,4.87204,4.89356,311897.79823942,0
+PSI.US,D,20060803,000000,4.84123,5.01073,4.84123,4.98026,227943.089839,0
+PSI.US,D,20060804,000000,5.04849,5.07332,4.85613,4.9091,234410.43883642,0
+PSI.US,D,20060807,000000,4.85318,4.91242,4.85318,4.87504,90721.108098791,0
+PSI.US,D,20060808,000000,4.8624,4.96174,4.85613,4.88459,117526.9254753,0
+PSI.US,D,20060809,000000,5.00116,5.00116,4.8472,4.8472,174992.99148507,0
+PSI.US,D,20060810,000000,4.81276,4.92136,4.80945,4.91837,298328.75027285,0
+PSI.US,D,20060811,000000,4.82272,4.82534,4.71445,4.75122,183381.51468256,0
+PSI.US,D,20060814,000000,4.78859,4.87204,4.77006,4.79721,186619.7202525,0
+PSI.US,D,20060815,000000,4.87504,4.99519,4.87504,4.99187,234084.20170811,0
+PSI.US,D,20060816,000000,5.05148,5.17823,4.99817,5.15077,622179.514408,0
+PSI.US,D,20060817,000000,5.13818,5.22756,5.11965,5.13187,555672.45094411,0
+PSI.US,D,20060818,000000,5.11667,5.1597,5.03624,5.1534,251519.76378802,0
+PSI.US,D,20060821,000000,5.07662,5.07662,4.99817,5.02002,684814.02233024,0
+PSI.US,D,20060822,000000,5.00741,5.11667,5.00741,5.02993,457514.34460543,0
+PSI.US,D,20060823,000000,5.06038,5.10773,4.97101,4.99187,203417.91164655,0
+PSI.US,D,20060824,000000,5.01372,5.03886,4.96769,5.02663,148525.49409347,0
+PSI.US,D,20060825,000000,5.00741,5.09847,5.00741,5.02331,75548.060918016,0
+PSI.US,D,20060828,000000,5.02331,5.11401,5.02331,5.10147,215352.75325738,0
+PSI.US,D,20060829,000000,5.12597,5.16565,5.06038,5.1597,141420.77441019,0
+PSI.US,D,20060830,000000,5.1627,5.27459,5.1627,5.27459,309955.47904031,0
+PSI.US,D,20060831,000000,5.28451,5.29012,5.21862,5.23388,130120.28277107,0
+PSI.US,D,20060901,000000,5.27459,5.27459,5.1597,5.17562,168223.57107255,0
+PSI.US,D,20060905,000000,5.1723,5.27163,5.14483,5.26864,134306.99258444,0
+PSI.US,D,20060906,000000,5.2057,5.2057,5.09549,5.10147,219225.30879904,0
+PSI.US,D,20060907,000000,5.05739,5.12597,5.00442,5.05444,200173.6646483,0
+PSI.US,D,20060908,000000,5.04849,5.08954,5.03324,5.07332,123976.15018781,0
+PSI.US,D,20060911,000000,5.07332,5.21535,5.07332,5.17823,146903.37059435,0
+PSI.US,D,20060912,000000,5.23088,5.39179,5.22756,5.37027,166278.23115926,0
+PSI.US,D,20060913,000000,5.37325,5.39742,5.30865,5.35169,372269.7912625,0
+PSI.US,D,20060914,000000,5.3335,5.39179,5.30272,5.36395,176291.89857003,0
+PSI.US,D,20060915,000000,5.41625,5.46062,5.3335,5.361,225043.20425398,0
+PSI.US,D,20060918,000000,5.35502,5.50661,5.35502,5.44475,331589.83379017,0
+PSI.US,D,20060919,000000,5.41957,5.41957,5.29311,5.35502,529836.2828101,0
+PSI.US,D,20060920,000000,5.39742,5.44176,5.3941,5.41957,205997.60153155,0
+PSI.US,D,20060921,000000,5.44475,5.44475,5.30272,5.30272,252157.1344739,0
+PSI.US,D,20060922,000000,5.27787,5.30272,5.22195,5.23682,163695.52056011,0
+PSI.US,D,20060925,000000,5.26531,5.38614,5.22195,5.37027,266372.61526879,0
+PSI.US,D,20060926,000000,5.33682,5.404,5.29644,5.35801,140454.14588184,0
+PSI.US,D,20060927,000000,5.35801,5.4229,5.32096,5.35502,144326.7014235,0
+PSI.US,D,20060928,000000,5.3428,5.37325,5.30865,5.35169,514330.95707271,0
+PSI.US,D,20060929,000000,5.33981,5.35502,5.28717,5.29943,97825.827782083,0
+PSI.US,D,20061002,000000,5.2812,5.33682,5.24015,5.24346,134965.50826936,0
+PSI.US,D,20061003,000000,5.1723,5.24015,5.15077,5.20239,274120.74706625,0
+PSI.US,D,20061004,000000,5.19946,5.34542,5.19946,5.3428,135288.72468353,0
+PSI.US,D,20061005,000000,5.3428,5.35502,5.30272,5.35502,150467.81329261,0
+PSI.US,D,20061006,000000,5.24346,5.33017,5.2246,5.29012,160140.14000431,0
+PSI.US,D,20061009,000000,5.2812,5.4229,5.2812,5.37654,268949.28443964,0
+PSI.US,D,20061010,000000,5.40068,5.40733,5.33981,5.38282,102347.83686622,0
+PSI.US,D,20061011,000000,5.35801,5.46328,5.33682,5.41957,152724.28676345,0
+PSI.US,D,20061012,000000,5.44774,5.4848,5.39742,5.4848,124305.40803028,0
+PSI.US,D,20061013,000000,5.44176,5.57221,5.44176,5.56292,240222.29286306,0
+PSI.US,D,20061016,000000,5.56924,5.63046,5.56924,5.6182,168854.90033012,0
+PSI.US,D,20061017,000000,5.56292,5.56292,5.46593,5.52582,211474.15628742,0
+PSI.US,D,20061018,000000,5.4974,5.4974,5.3335,5.35801,537587.43532173,0
+PSI.US,D,20061019,000000,5.32687,5.404,5.27787,5.37325,111718.0921628,0
+PSI.US,D,20061020,000000,5.32687,5.3335,5.29644,5.31198,87494.985385458,0
+PSI.US,D,20061023,000000,5.27787,5.37027,5.27787,5.32687,250226.89813138,0
+PSI.US,D,20061024,000000,5.2812,5.33682,5.24678,5.2524,246674.53828972,0
+PSI.US,D,20061025,000000,5.24977,5.36395,5.24977,5.34875,193398.20280748,0
+PSI.US,D,20061026,000000,5.37325,5.41957,5.31198,5.41625,338045.09993101,0
+PSI.US,D,20061027,000000,5.35169,5.36728,5.22756,5.23388,203082.61237577,0
+PSI.US,D,20061030,000000,5.23088,5.29644,5.23088,5.27459,322554.87776435,0
+PSI.US,D,20061031,000000,5.29311,5.31198,5.2524,5.28451,202122.02527573,0
+PSI.US,D,20061101,000000,5.27787,5.2812,5.11401,5.12889,441039.36962552,0
+PSI.US,D,20061102,000000,5.09847,5.15077,5.09549,5.12597,370339.55491998,0
+PSI.US,D,20061103,000000,5.14152,5.16565,5.08324,5.13818,138505.78525441,0
+PSI.US,D,20061106,000000,5.15077,5.24346,5.14152,5.23388,146903.37059435,0
+PSI.US,D,20061107,000000,5.2524,5.361,5.2524,5.29311,270245.17081045,0
+PSI.US,D,20061108,000000,5.2524,5.31463,5.22756,5.29012,130757.65345694,0
+PSI.US,D,20061109,000000,5.30865,5.31463,5.17562,5.18718,216002.20679986,0
+PSI.US,D,20061110,000000,5.19646,5.262,5.1723,5.262,125269.01584447,0
+PSI.US,D,20061113,000000,5.24678,5.35502,5.24678,5.3428,152401.07034929,0
+PSI.US,D,20061114,000000,5.3888,5.52582,5.31796,5.52582,1825526.3071951,0
+PSI.US,D,20061115,000000,5.55364,5.57221,5.47551,5.50035,1143609.1497357,0
+PSI.US,D,20061116,000000,5.4848,5.51626,5.44475,5.49407,475919.55592783,0
+PSI.US,D,20061117,000000,5.45731,5.47221,5.41957,5.43877,376794.82106079,0
+PSI.US,D,20061120,000000,5.38614,5.4974,5.38614,5.49407,261198.13192802,0
+PSI.US,D,20061121,000000,5.52257,5.52257,5.43877,5.47551,2840631.2562305,0
+PSI.US,D,20061122,000000,5.48746,5.55364,5.47882,5.55364,394547.55812658,0
+PSI.US,D,20061124,000000,5.4974,5.55698,5.49407,5.53479,111059.57647788,0
+PSI.US,D,20061127,000000,5.4974,5.54438,5.36728,5.36728,326101.1961777,0
+PSI.US,D,20061128,000000,5.36728,5.37953,5.31463,5.37654,546948.62847586,0
+PSI.US,D,20061129,000000,5.42618,5.42618,5.32096,5.37027,287997.90787623,0
+PSI.US,D,20061130,000000,5.38614,5.46893,5.35502,5.43877,208571.24998825,0
+PSI.US,D,20061201,000000,5.45431,5.45431,5.31198,5.38614,427799.57950145,0
+PSI.US,D,20061204,000000,5.42618,5.54109,5.39179,5.50334,217624.33029898,0
+PSI.US,D,20061205,000000,5.54438,5.57517,5.50661,5.55364,264753.51248382,0
+PSI.US,D,20061206,000000,5.49075,5.55959,5.46062,5.53212,515626.84344353,0
+PSI.US,D,20061207,000000,5.57812,5.57812,5.45731,5.46593,305433.46995614,0
+PSI.US,D,20061208,000000,5.41957,5.48182,5.37953,5.44176,298008.55457284,0
+PSI.US,D,20061211,000000,5.41957,5.49407,5.41331,5.45103,316093.57019526,0
+PSI.US,D,20061212,000000,5.3888,5.45103,5.36728,5.40733,232465.09892314,0
+PSI.US,D,20061213,000000,5.46062,5.46062,5.36728,5.37325,197596.99547745,0
+PSI.US,D,20061214,000000,5.37325,5.48182,5.37325,5.46328,207604.62145992,0
+PSI.US,D,20061215,000000,5.50995,5.50995,5.46062,5.47882,140454.14588184,0
+PSI.US,D,20061218,000000,5.47882,5.52257,5.40733,5.42918,190172.08009414,0
+PSI.US,D,20061219,000000,5.36728,5.39742,5.3335,5.37027,168223.57107255,0
+PSI.US,D,20061220,000000,5.3888,5.44774,5.36395,5.39179,185979.32885248,0
+PSI.US,D,20061221,000000,5.35801,5.39179,5.30272,5.33682,143347.99003856,0
+PSI.US,D,20061222,000000,5.31463,5.32687,5.28451,5.28717,124625.60373029,0
+PSI.US,D,20061226,000000,5.30865,5.3428,5.30865,5.33981,111379.77217789,0
+PSI.US,D,20061227,000000,5.37027,5.39742,5.35801,5.36728,144006.50572349,0
+PSI.US,D,20061228,000000,5.37325,5.39179,5.361,5.37654,106232.47526448,0
+PSI.US,D,20061229,000000,5.361,5.41331,5.3236,5.3236,114947.23559029,0
+PSI.US,D,20070103,000000,5.37325,5.44176,5.2524,5.32687,592797.02786067,0
+PSI.US,D,20070104,000000,5.3236,5.44176,5.29311,5.44176,201478.61316156,0
+PSI.US,D,20070105,000000,5.36395,5.36395,5.28451,5.3335,502701.20759113,0
+PSI.US,D,20070108,000000,5.3057,5.3888,5.3057,5.35801,257008.4014005,0
+PSI.US,D,20070109,000000,5.33981,5.38282,5.30272,5.35801,131086.91129941,0
+PSI.US,D,20070110,000000,5.33017,5.4974,5.33017,5.48182,1097769.8124934,0
+PSI.US,D,20070111,000000,5.52257,5.58377,5.50995,5.54109,1155885.3320457,0
+PSI.US,D,20070112,000000,5.53777,5.57812,5.50334,5.55959,363884.28877918,0
+PSI.US,D,20070116,000000,5.56292,5.56292,5.4974,5.50661,259594.13271381,0
+PSI.US,D,20070117,000000,5.50334,5.52257,5.46328,5.48182,227625.91485314,0
+PSI.US,D,20070118,000000,5.35169,5.35169,5.21235,5.24977,1484575.2802508,0
+PSI.US,D,20070119,000000,5.21535,5.32687,5.19016,5.27459,452989.31480714,0
+PSI.US,D,20070122,000000,5.27459,5.27459,5.2057,5.23682,375822.15110417,0
+PSI.US,D,20070123,000000,5.26531,5.29012,5.22195,5.22756,481728.38924032,0
+PSI.US,D,20070124,000000,5.29644,5.35801,5.2812,5.3428,288970.57783287,0
+PSI.US,D,20070125,000000,5.37654,5.42618,5.29644,5.3057,317380.39442358,0
+PSI.US,D,20070126,000000,5.34542,5.44176,5.33682,5.41625,264113.1210838,0
+PSI.US,D,20070129,000000,5.39179,5.43546,5.361,5.37325,342573.15044343,0
+PSI.US,D,20070130,000000,5.41032,5.41032,5.35502,5.38614,146253.91705188,0
+PSI.US,D,20070131,000000,5.37325,5.41331,5.30272,5.404,158850.2950618,0
+PSI.US,D,20070201,000000,5.43877,5.47221,5.39742,5.44774,161756.22207512,0
+PSI.US,D,20070202,000000,5.47551,5.50035,5.43877,5.48182,102347.83686622,0
+PSI.US,D,20070205,000000,5.47882,5.53212,5.47882,5.50995,148202.27767932,0
+PSI.US,D,20070206,000000,5.52257,5.52582,5.44176,5.50334,162399.63418929,0
+PSI.US,D,20070207,000000,5.52914,5.63708,5.51924,5.60529,178554.41346917,0
+PSI.US,D,20070208,000000,5.58112,5.59275,5.54109,5.57517,477858.85441282,0
+PSI.US,D,20070209,000000,5.63708,5.64039,5.49075,5.49075,211809.45555818,0
+PSI.US,D,20070212,000000,5.50995,5.50995,5.43877,5.45431,174669.7750709,0
+PSI.US,D,20070213,000000,5.4974,5.54438,5.47221,5.50334,145389.99280468,0
+PSI.US,D,20070214,000000,5.54438,5.64338,5.54438,5.6149,206964.23005988,0
+PSI.US,D,20070215,000000,5.6116,5.64338,5.59603,5.64039,83951.687686264,0
+PSI.US,D,20070216,000000,5.64039,5.6659,5.60829,5.6659,360325.88750922,0
+PSI.US,D,20070220,000000,5.63046,5.69004,5.59931,5.67251,168223.57107255,0
+PSI.US,D,20070221,000000,5.63046,5.68376,5.63046,5.68078,300908.44015786,0
+PSI.US,D,20070222,000000,5.78805,5.82907,5.75789,5.82578,413593.16084901,0
+PSI.US,D,20070223,000000,5.84434,5.88436,5.82907,5.84434,204055.28233241,0
+PSI.US,D,20070226,000000,5.88735,5.88735,5.79761,5.83836,493478.96728794,0
+PSI.US,D,20070227,000000,5.65295,5.78207,5.59931,5.60529,502066.85761939,0
+PSI.US,D,20070228,000000,5.6149,5.68078,5.55698,5.62154,614437.42403885,0
+PSI.US,D,20070301,000000,5.46328,5.62448,5.46062,5.57517,359996.62966676,0
+PSI.US,D,20070302,000000,5.53777,5.56624,5.45431,5.45731,174992.99148507,0
+PSI.US,D,20070305,000000,5.4229,5.51293,5.39179,5.3941,291885.56698864,0
+PSI.US,D,20070306,000000,5.50035,5.57812,5.47882,5.56292,174992.99148507,0
+PSI.US,D,20070307,000000,5.56624,5.58377,5.4974,5.53777,147876.040551,0
+PSI.US,D,20070308,000000,5.63708,5.68376,5.59603,5.63375,341600.48048678,0
+PSI.US,D,20070309,000000,5.71688,5.72279,5.62748,5.67813,267988.6973396,0
+PSI.US,D,20070312,000000,5.68705,5.73242,5.65627,5.71356,328686.92749101,0
+PSI.US,D,20070313,000000,5.66257,5.69602,5.58112,5.58112,295752.081102,0
+PSI.US,D,20070314,000000,5.57812,5.59275,5.46593,5.57221,540813.55803507,0
+PSI.US,D,20070315,000000,5.59603,5.59931,5.56624,5.59275,189531.68869412,0
+PSI.US,D,20070316,000000,5.60529,5.60529,5.51924,5.55065,120762.11033108,0
+PSI.US,D,20070319,000000,5.59275,5.60231,5.52914,5.53777,124625.60373029,0
+PSI.US,D,20070320,000000,5.54109,5.60231,5.52582,5.57812,285735.39297709,0
+PSI.US,D,20070321,000000,5.58976,5.72943,5.57221,5.71123,190498.31722245,0
+PSI.US,D,20070322,000000,5.68705,5.68705,5.62154,5.63708,187266.15308082,0
+PSI.US,D,20070323,000000,5.66257,5.68078,5.64039,5.6596,119146.02826027,0
+PSI.US,D,20070326,000000,5.6659,5.67546,5.58677,5.66257,171769.88948588,0
+PSI.US,D,20070327,000000,5.63046,5.6659,5.63046,5.63708,142055.12438191,0
+PSI.US,D,20070328,000000,5.59275,5.59931,5.54109,5.55698,162399.63418929,0
+PSI.US,D,20070329,000000,5.55959,5.58112,5.40068,5.47221,313828.03458197,0
+PSI.US,D,20070330,000000,5.49407,5.51924,5.45431,5.47882,212782.12551483,0
+PSI.US,D,20070402,000000,5.51626,5.51626,5.43217,5.47882,213099.30050069,0
+PSI.US,D,20070403,000000,5.47882,5.54438,5.46328,5.52257,379492.3187977,0
+PSI.US,D,20070404,000000,5.52582,5.60529,5.52582,5.59603,189531.68869412,0
+PSI.US,D,20070405,000000,5.6116,5.66918,5.6116,5.66918,126882.07720113,0
+PSI.US,D,20070409,000000,5.6659,5.66918,5.6182,5.65295,90080.716698767,0
+PSI.US,D,20070410,000000,5.62448,5.70197,5.62448,5.70197,88138.397499634,0
+PSI.US,D,20070411,000000,5.70197,5.70197,5.62448,5.6467,102024.62045206,0
+PSI.US,D,20070412,000000,5.65295,5.69898,5.63708,5.69337,89114.088170429,0
+PSI.US,D,20070413,000000,5.6659,5.70197,5.6116,5.70197,86990.52612223,0
+PSI.US,D,20070416,000000,5.71356,5.75789,5.70525,5.75128,128507.2214144,0
+PSI.US,D,20070417,000000,5.73574,5.76087,5.70824,5.72611,107395.45021264,0
+PSI.US,D,20070418,000000,5.79137,5.8751,5.77908,5.83571,352577.75571175,0
+PSI.US,D,20070419,000000,5.7483,5.89993,5.71988,5.85059,499490.18844855,0
+PSI.US,D,20070420,000000,5.90653,5.90653,5.84135,5.88108,5477542.5293993,0
+PSI.US,D,20070423,000000,5.87841,5.87841,5.84759,5.86582,1409021.1779045,0
+PSI.US,D,20070424,000000,5.94759,6.00787,5.92243,5.95718,856287.88182931,0
+PSI.US,D,20070425,000000,5.97109,6.01115,5.93799,6.00156,1598220.588042,0
+PSI.US,D,20070426,000000,6.03931,6.07705,5.98369,6.0704,429735.85727228,0
+PSI.US,D,20070427,000000,6.01448,6.05785,5.98036,6.00787,244738.2605189,0
+PSI.US,D,20070430,000000,5.97439,6.00156,5.89662,5.89662,433774.55209223,0
+PSI.US,D,20070501,000000,5.91913,5.94131,5.84759,5.92839,225357.35852569,0
+PSI.US,D,20070502,000000,5.94759,6.02669,5.94759,5.98369,370073.73207469,0
+PSI.US,D,20070503,000000,6.02042,6.06445,6.00787,6.01448,433677.88923942,0
+PSI.US,D,20070504,000000,6.04231,6.0704,6.01448,6.06116,197920.21189161,0
+PSI.US,D,20070507,000000,6.07705,6.07705,6.02042,6.0234,290015.74492913,0
+PSI.US,D,20070508,000000,5.98901,6.01448,5.94759,6.01115,280579.03392123,0
+PSI.US,D,20070509,000000,5.98369,6.12005,5.97771,6.12005,231178.27469479,0
+PSI.US,D,20070510,000000,6.05785,6.08198,5.94464,5.95718,356456.35268169,0
+PSI.US,D,20070511,000000,6.01448,6.06116,5.95718,6.06116,190498.31722245,0
+PSI.US,D,20070514,000000,6.0979,6.0979,5.98036,6.00487,188555.99802333,0
+PSI.US,D,20070515,000000,5.99823,6.03002,5.92243,5.92573,125598.27368693,0
+PSI.US,D,20070516,000000,5.92243,5.93503,5.85059,5.93503,187912.58590915,0
+PSI.US,D,20070517,000000,5.89993,5.95091,5.86915,5.89333,150881.65113131,0
+PSI.US,D,20070518,000000,5.92839,5.92839,5.84434,5.90953,476430.05661934,0
+PSI.US,D,20070521,000000,5.88436,5.98668,5.88436,5.90653,301569.97655693,0
+PSI.US,D,20070522,000000,5.90323,5.96881,5.88436,5.94759,108168.75303531,0
+PSI.US,D,20070523,000000,5.90323,5.94464,5.84759,5.84759,653489.21658376,0
+PSI.US,D,20070524,000000,5.81949,5.8721,5.71988,5.73906,375822.15110417,0
+PSI.US,D,20070525,000000,5.79137,5.85059,5.77908,5.84135,298008.55457284,0
+PSI.US,D,20070529,000000,5.85059,5.89993,5.85059,5.89,237316.36584974,0
+PSI.US,D,20070530,000000,5.82578,5.85987,5.80093,5.85987,233434.74816563,0
+PSI.US,D,20070531,000000,5.90323,5.96582,5.88436,5.96251,390681.04401321,0
+PSI.US,D,20070601,000000,6.02042,6.03931,5.99823,6.00156,271211.79933878,0
+PSI.US,D,20070604,000000,5.97439,6.04231,5.97109,5.99228,490119.93315195,0
+PSI.US,D,20070605,000000,6.00487,6.00487,5.90953,5.96582,126882.07720113,0
+PSI.US,D,20070606,000000,5.91585,5.96881,5.87841,5.89,324164.91840687,0
+PSI.US,D,20070607,000000,5.86915,5.89,5.77313,5.77576,255392.31932968,0
+PSI.US,D,20070608,000000,5.80093,5.91585,5.78805,5.91585,280579.03392123,0
+PSI.US,D,20070611,000000,5.86915,5.93503,5.86915,5.89333,177575.70208422,0
+PSI.US,D,20070612,000000,5.84759,5.92243,5.82578,5.85987,504972.78463271,0
+PSI.US,D,20070613,000000,5.88108,5.9539,5.88108,5.94131,1941113.9341854,0
+PSI.US,D,20070614,000000,5.97439,6.04522,5.97439,6.02669,646716.77545709,0
+PSI.US,D,20070615,000000,6.07705,6.10684,6.06116,6.09462,392496.49321799,0
+PSI.US,D,20070618,000000,6.11015,6.11015,6.07372,6.0883,140671.63730072,0
+PSI.US,D,20070619,000000,6.00156,6.04231,5.98901,6.02669,516925.75052849,0
+PSI.US,D,20070620,000000,6.03931,6.05785,5.96881,5.97771,701923.34728184,0
+PSI.US,D,20070621,000000,6.0234,6.13928,5.98369,6.13596,592153.61574647,0
+PSI.US,D,20070622,000000,6.12602,6.13267,6.036,6.06445,969268.63250728,0
+PSI.US,D,20070625,000000,6.0704,6.08198,5.98036,5.99528,162734.93346007,0
+PSI.US,D,20070626,000000,6.01115,6.01115,5.93799,5.95718,1728987.3036414,0
+PSI.US,D,20070627,000000,5.91913,6.11015,5.91913,6.11015,1343483.763683,0
+PSI.US,D,20070628,000000,6.0883,6.1035,6.05487,6.06116,859813.05524362,0
+PSI.US,D,20070629,000000,6.06116,6.10087,6.00487,6.02042,1244032.7916877,0
+PSI.US,D,20070702,000000,6.06116,6.10684,6.03931,6.09129,140191.34375071,0
+PSI.US,D,20070703,000000,6.09129,6.1035,6.0704,6.09129,1118102.2394442,0
+PSI.US,D,20070705,000000,6.05187,6.11015,6.05187,6.10684,223106.92648315,0
+PSI.US,D,20070706,000000,6.11676,6.15448,6.10087,6.15153,231495.44968065,0
+PSI.US,D,20070709,000000,6.15153,6.20118,6.14556,6.18531,238917.3443498,0
+PSI.US,D,20070710,000000,6.14887,6.18859,6.13267,6.13928,1477793.7769816,0
+PSI.US,D,20070711,000000,6.12935,6.17302,6.0883,6.14887,389717.43619903,0
+PSI.US,D,20070712,000000,6.17302,6.27435,6.15715,6.27169,988954.62662971,0
+PSI.US,D,20070713,000000,6.26042,6.28361,6.21971,6.22898,356767.48623926,0
+PSI.US,D,20070716,000000,6.23496,6.26042,6.21344,6.24159,277990.28189376,0
+PSI.US,D,20070717,000000,6.27169,6.41141,6.27169,6.36508,884347.29557855,0
+PSI.US,D,20070718,000000,6.28062,6.29948,6.21046,6.29948,583749.98897824,0
+PSI.US,D,20070719,000000,6.33725,6.35611,6.2965,6.33096,1282456.2756892,0
+PSI.US,D,20070720,000000,6.29948,6.32134,6.21971,6.24159,420060.50984645,0
+PSI.US,D,20070723,000000,6.27734,6.30912,6.24717,6.25382,208254.07500239,0
+PSI.US,D,20070724,000000,6.17302,6.20451,6.06744,6.06744,302968.56720888,0
+PSI.US,D,20070725,000000,6.13928,6.16346,6.05187,6.1035,493678.33442191,0
+PSI.US,D,20070726,000000,5.97771,6.0234,5.83239,5.92243,1290198.3660584,0
+PSI.US,D,20070727,000000,5.89993,5.97771,5.73906,5.84434,245067.51836136,0
+PSI.US,D,20070730,000000,5.91913,5.97771,5.85357,5.93799,812991.98590219,0
+PSI.US,D,20070731,000000,6.00487,6.01115,5.82578,5.82578,379380.55237412,0
+PSI.US,D,20070801,000000,5.84135,5.8721,5.67546,5.78473,753263.40499327,0
+PSI.US,D,20070802,000000,5.83239,5.84434,5.76087,5.81318,176938.33139836,0
+PSI.US,D,20070803,000000,5.81949,5.84759,5.60829,5.60829,615721.22755304,0
+PSI.US,D,20070806,000000,5.63375,5.70197,5.55959,5.68705,562774.14991327,0
+PSI.US,D,20070807,000000,5.65295,5.68078,5.57221,5.63046,403920.83413731,0
+PSI.US,D,20070808,000000,5.72611,5.79432,5.66918,5.72611,489796.71673781,0
+PSI.US,D,20070809,000000,5.66257,5.70824,5.54771,5.57221,328686.92749101,0
+PSI.US,D,20070810,000000,5.48746,5.69337,5.41957,5.64039,324817.39266351,0
+PSI.US,D,20070813,000000,5.7483,5.78473,5.65627,5.65627,239246.60219227,0
+PSI.US,D,20070814,000000,5.70197,5.71688,5.58112,5.58112,516599.51340016,0
+PSI.US,D,20070815,000000,5.56624,5.62448,5.46893,5.46893,518855.986871,0
+PSI.US,D,20070816,000000,5.45431,5.54771,5.31463,5.52257,659953.54486704,0
+PSI.US,D,20070817,000000,5.62748,5.70824,5.54109,5.65295,258947.69988548,0
+PSI.US,D,20070820,000000,5.6467,5.68705,5.6149,5.64338,167568.07610176,0
+PSI.US,D,20070821,000000,5.65295,5.72279,5.65295,5.69602,183381.51468256,0
+PSI.US,D,20070822,000000,5.76087,5.79137,5.72943,5.7546,181789.59832495,0
+PSI.US,D,20070823,000000,5.7546,5.76387,5.69004,5.70197,586332.69957739,0
+PSI.US,D,20070824,000000,5.71988,5.78473,5.69898,5.77313,147543.76199439,0
+PSI.US,D,20070827,000000,5.76087,5.77313,5.71988,5.73574,104296.19749365,0
+PSI.US,D,20070828,000000,5.68705,5.70197,5.55698,5.55959,185979.32885248,0
+PSI.US,D,20070829,000000,5.6182,5.72611,5.6116,5.71988,1530737.8339073,0
+PSI.US,D,20070830,000000,5.6659,5.77908,5.6659,5.70197,258295.22562886,0
+PSI.US,D,20070831,000000,5.75789,5.80093,5.72943,5.78473,110422.20579201,0
+PSI.US,D,20070904,000000,5.78473,5.90323,5.78473,5.85357,663188.72972282,0
+PSI.US,D,20070905,000000,5.83239,5.84434,5.76387,5.78805,264113.1210838,0
+PSI.US,D,20070906,000000,5.81651,5.82245,5.72943,5.80392,186945.95738081,0
+PSI.US,D,20070907,000000,5.69602,5.73242,5.6149,5.6659,257008.4014005,0
+PSI.US,D,20070910,000000,5.76686,5.76686,5.56292,5.63708,129800.08707106,0
+PSI.US,D,20070911,000000,5.70824,5.7483,5.64338,5.73242,82332.584901297,0
+PSI.US,D,20070912,000000,5.59275,5.73574,5.55364,5.62448,130440.47847108,0
+PSI.US,D,20070913,000000,5.6467,5.6596,5.58677,5.6116,111379.77217789,0
+PSI.US,D,20070914,000000,5.54109,5.60529,5.54109,5.57812,165643.88118754,0
+PSI.US,D,20070917,000000,5.55698,5.56924,5.51293,5.54109,315438.07522443,0
+PSI.US,D,20070918,000000,5.56624,5.77019,5.56624,5.75789,269921.95439628,0
+PSI.US,D,20070919,000000,5.79761,5.8751,5.78207,5.82245,128507.2214144,0
+PSI.US,D,20070920,000000,5.84135,5.86287,5.80392,5.81949,142719.68149514,0
+PSI.US,D,20070921,000000,5.88108,5.88108,5.83836,5.84434,360649.10392339,0
+PSI.US,D,20070924,000000,5.85357,5.86287,5.76387,5.78207,123018.58380193,0
+PSI.US,D,20070925,000000,5.76087,5.85357,5.71123,5.83836,82332.584901297,0
+PSI.US,D,20070926,000000,5.86915,5.90953,5.80724,5.81318,181789.59832495,0
+PSI.US,D,20070927,000000,5.85987,5.88436,5.79137,5.79137,101704.42475204,0
+PSI.US,D,20070928,000000,5.81651,5.86915,5.78473,5.78805,140454.14588184,0
+PSI.US,D,20071001,000000,5.77908,5.95718,5.76387,5.93799,1205292.1327004,0
+PSI.US,D,20071002,000000,5.99228,5.99228,5.91913,5.95091,1147820.0252623,0
+PSI.US,D,20071003,000000,5.89333,5.89333,5.78207,5.82578,134965.50826936,0
+PSI.US,D,20071004,000000,5.82245,5.82907,5.77576,5.81318,155300.9559343,0
+PSI.US,D,20071005,000000,5.86582,5.96582,5.85059,5.92243,103972.98107949,0
+PSI.US,D,20071008,000000,5.89333,5.93503,5.86915,5.88108,98472.260610411,0
+PSI.US,D,20071009,000000,5.86915,5.89662,5.78805,5.86915,126573.96435773,0
+PSI.US,D,20071010,000000,5.85987,5.85987,5.79432,5.83836,164012.69554596,0
+PSI.US,D,20071011,000000,5.82245,5.87841,5.6659,5.69898,432007.43431388,0
+PSI.US,D,20071012,000000,5.72279,5.79432,5.72279,5.77019,513041.1121302,0
+PSI.US,D,20071015,000000,5.75128,5.79432,5.72611,5.74202,99771.167695364,0
+PSI.US,D,20071016,000000,5.71688,5.79137,5.71688,5.73242,149815.33903598,0
+PSI.US,D,20071017,000000,5.85357,5.88436,5.77576,5.84135,203417.91164655,0
+PSI.US,D,20071018,000000,5.77019,5.85987,5.76087,5.84135,262835.3589979,0
+PSI.US,D,20071019,000000,5.82245,5.82907,5.67813,5.67813,205671.36440324,0
+PSI.US,D,20071022,000000,5.6116,5.76087,5.60829,5.75128,167247.88040175,0
+PSI.US,D,20071023,000000,5.82245,5.82578,5.70824,5.82578,310287.7575969,0
+PSI.US,D,20071024,000000,5.71988,5.72611,5.53777,5.68376,401655.29852402,0
+PSI.US,D,20071025,000000,5.66257,5.66257,5.4229,5.47551,10002282.339129,0
+PSI.US,D,20071026,000000,5.51293,5.55364,5.46893,5.52914,679325.38471777,0
+PSI.US,D,20071029,000000,5.58677,5.63708,5.55698,5.59931,434266.92849886,0
+PSI.US,D,20071030,000000,5.53777,5.62748,5.53479,5.58377,261536.45191294,0
+PSI.US,D,20071031,000000,5.59275,5.68376,5.57517,5.65627,287997.90787623,0
+PSI.US,D,20071101,000000,5.58112,5.59275,5.51293,5.51293,170156.82812922,0
+PSI.US,D,20071102,000000,5.55364,5.57812,5.4848,5.54771,327076.88684851,0
+PSI.US,D,20071105,000000,5.46062,5.58112,5.46062,5.4974,116234.05981864,0
+PSI.US,D,20071106,000000,5.52914,5.59931,5.49075,5.59603,162076.41777514,0
+PSI.US,D,20071107,000000,5.57812,5.57812,5.45103,5.45103,99771.167695364,0
+PSI.US,D,20071108,000000,5.46893,5.50995,5.23388,5.39742,6893018.9734448,0
+PSI.US,D,20071109,000000,5.37325,5.404,5.31463,5.33682,1311844.8036648,0
+PSI.US,D,20071112,000000,5.31463,5.36395,5.19946,5.20903,324817.39266351,0
+PSI.US,D,20071113,000000,5.27787,5.32687,5.26864,5.32096,242475.74561975,0
+PSI.US,D,20071114,000000,5.18718,5.3888,5.18718,5.29943,191625.04360081,0
+PSI.US,D,20071115,000000,5.26531,5.33017,5.20239,5.24977,240545.50927722,0
+PSI.US,D,20071116,000000,5.24015,5.25868,5.19016,5.25536,642511.94135879,0
+PSI.US,D,20071119,000000,5.17823,5.25536,5.13187,5.14746,139744.27805635,0
+PSI.US,D,20071120,000000,5.15639,5.18123,5.00442,5.07662,102997.2904087,0
+PSI.US,D,20071121,000000,5.01372,5.0799,4.91538,5.00442,107839.49519285,0
+PSI.US,D,20071123,000000,5.03324,5.10147,5.01372,5.07332,42939.451657322,0
+PSI.US,D,20071126,000000,5.0637,5.12597,4.95181,4.95181,104610.35176536,0
+PSI.US,D,20071127,000000,5.00741,5.05444,4.9551,5.04218,154011.1109918,0
+PSI.US,D,20071128,000000,5.1627,5.33981,5.15077,5.31198,323518.48557855,0
+PSI.US,D,20071129,000000,5.31796,5.35169,5.27459,5.3236,288970.57783287,0
+PSI.US,D,20071130,000000,5.404,5.4229,5.24678,5.27163,210193.37348737,0
+PSI.US,D,20071203,000000,5.27459,5.3057,5.23388,5.23388,103317.48610871,0
+PSI.US,D,20071204,000000,5.11401,5.24678,5.11401,5.19946,91693.778055431,0
+PSI.US,D,20071205,000000,5.26864,5.361,5.26864,5.3236,99450.971995354,0
+PSI.US,D,20071206,000000,5.361,5.44475,5.361,5.43546,50373.429183079,0
+PSI.US,D,20071207,000000,5.4229,5.44176,5.39179,5.41331,762953.85598986,0
+PSI.US,D,20071210,000000,5.42618,5.46328,5.404,5.43877,348381.98375591,0
+PSI.US,D,20071211,000000,5.48182,5.52257,5.361,5.36395,165643.88118754,0
+PSI.US,D,20071212,000000,5.54438,5.56624,5.35801,5.42618,227625.91485314,0
+PSI.US,D,20071213,000000,5.37027,5.41625,5.3236,5.37027,185979.32885248,0
+PSI.US,D,20071214,000000,5.3236,5.37027,5.31198,5.31463,112032.24643452,0
+PSI.US,D,20071217,000000,5.29943,5.29943,5.20239,5.20239,216319.38178573,0
+PSI.US,D,20071218,000000,5.23682,5.24015,5.1627,5.2246,410373.07956396,0
+PSI.US,D,20071219,000000,5.22195,5.27459,5.20239,5.24977,224723.00855397,0
+PSI.US,D,20071220,000000,5.29644,5.37325,5.28451,5.35801,228278.38910977,0
+PSI.US,D,20071221,000000,5.41957,5.44475,5.40068,5.42618,120103.59464615,0
+PSI.US,D,20071224,000000,5.45103,5.48746,5.45103,5.46328,40036.545358151,0
+PSI.US,D,20071226,000000,5.45431,5.49075,5.44176,5.47882,74898.607375536,0
+PSI.US,D,20071227,000000,5.47882,5.47882,5.35502,5.36728,329967.71029104,0
+PSI.US,D,20071228,000000,5.404,5.404,5.3428,5.35801,174346.55865673,0
+PSI.US,D,20071231,000000,5.35502,5.37953,5.32687,5.34542,516826.06696149,0
+PSI.US,D,20080102,000000,5.3428,5.3428,5.1627,5.19016,264203.74250832,0
+PSI.US,D,20080103,000000,5.21535,5.21535,5.10147,5.11965,90080.716698767,0
+PSI.US,D,20080104,000000,5.02663,5.02663,4.84123,4.86905,189265.86584882,0
+PSI.US,D,20080107,000000,4.87799,4.90612,4.73495,4.78231,1039911.053644,0
+PSI.US,D,20080108,000000,4.77006,4.84421,4.59925,4.59925,509814.98941686,0
+PSI.US,D,20080109,000000,4.63034,4.68662,4.53502,4.64329,295398.65754633,0
+PSI.US,D,20080110,000000,4.5784,4.68995,4.5784,4.68662,377438.23317498,0
+PSI.US,D,20080111,000000,4.59062,4.62771,4.51018,4.53798,337407.72924513,0
+PSI.US,D,20080114,000000,4.60257,4.66743,4.59062,4.65552,275401.52986631,0
+PSI.US,D,20080115,000000,4.62771,4.63034,4.47279,4.48833,133992.83831273,0
+PSI.US,D,20080116,000000,4.39697,4.52842,4.33506,4.46353,224393.7507115,0
+PSI.US,D,20080117,000000,4.4506,4.52842,4.35987,4.36253,134536.56685992,0
+PSI.US,D,20080118,000000,4.41318,4.5135,4.40988,4.46681,127211.33504359,0
+PSI.US,D,20080122,000000,4.2275,4.47279,4.10369,4.41318,170483.06525754,0
+PSI.US,D,20080123,000000,4.24898,4.49098,4.24898,4.48236,327638.73968059,0
+PSI.US,D,20080124,000000,4.4698,4.6211,4.4698,4.61114,111379.77217789,0
+PSI.US,D,20080125,000000,4.68995,4.69627,4.49098,4.49098,110098.98937784,0
+PSI.US,D,20080128,000000,4.46353,4.54695,4.44102,4.53798,101054.97120957,0
+PSI.US,D,20080129,000000,4.53798,4.56548,4.51945,4.55651,58505.191677735,0
+PSI.US,D,20080130,000000,4.51616,4.59327,4.50059,4.50059,219871.74162737,0
+PSI.US,D,20080131,000000,4.44102,4.56548,4.44102,4.54065,165091.09049789,0
+PSI.US,D,20080201,000000,4.58102,4.71775,4.5688,4.70255,127211.33504359,0
+PSI.US,D,20080204,000000,4.69627,4.71114,4.64657,4.65222,94270.447226287,0
+PSI.US,D,20080205,000000,4.5784,4.58102,4.46353,4.46681,108809.14443533,0
+PSI.US,D,20080206,000000,4.4791,4.53798,4.37217,4.38176,102347.83686622,0
+PSI.US,D,20080207,000000,4.35329,4.5135,4.31653,4.45688,133334.32262779,0
+PSI.US,D,20080208,000000,4.43768,4.54396,4.43768,4.50391,66192.909192183,0
+PSI.US,D,20080211,000000,4.54695,4.63332,4.52543,4.59062,72654.216761298,0
+PSI.US,D,20080212,000000,4.63997,4.65817,4.59925,4.59925,357419.96049587,0
+PSI.US,D,20080213,000000,4.68662,4.74126,4.65222,4.73793,466872.5170454,0
+PSI.US,D,20080214,000000,4.73198,4.73198,4.61114,4.61114,651562.00095537,0
+PSI.US,D,20080215,000000,4.60586,4.61447,4.52277,4.55325,277990.28189376,0
+PSI.US,D,20080219,000000,4.58732,4.60257,4.5135,4.5317,138832.02238273,0
+PSI.US,D,20080220,000000,4.52277,4.65222,4.5072,4.5784,132249.88624757,0
+PSI.US,D,20080221,000000,4.6774,4.73793,4.60257,4.60882,57795.323852235,0
+PSI.US,D,20080222,000000,4.62443,4.63332,4.5317,4.60882,40685.998900628,0
+PSI.US,D,20080225,000000,4.60257,4.68662,4.58434,4.67407,344177.14965764,0
+PSI.US,D,20080226,000000,4.67076,4.80352,4.67076,4.77603,110660.84220993,0
+PSI.US,D,20080227,000000,4.72407,4.8472,4.72407,4.81609,108446.65873722,0
+PSI.US,D,20080228,000000,4.77901,4.77901,4.70483,4.71445,70479.302572536,0
+PSI.US,D,20080229,000000,4.65552,4.65817,4.58102,4.59062,86208.161157106,0
+PSI.US,D,20080303,000000,4.60257,4.60257,4.51616,4.55651,64250.58999305,0
+PSI.US,D,20080304,000000,4.48535,4.60882,4.4698,4.60257,91047.345227106,0
+PSI.US,D,20080305,000000,4.63332,4.68995,4.59925,4.63997,102024.62045206,0
+PSI.US,D,20080306,000000,4.6211,4.6211,4.51018,4.51616,109778.79367783,0
+PSI.US,D,20080307,000000,4.52543,4.63665,4.50391,4.55917,57469.086723921,0
+PSI.US,D,20080310,000000,4.56548,4.58732,4.50391,4.5072,198240.40759162,0
+PSI.US,D,20080311,000000,4.59925,4.64657,4.16888,4.64657,173388.99227085,0
+PSI.US,D,20080312,000000,4.63332,4.71114,4.63332,4.63332,63277.920036408,0
+PSI.US,D,20080313,000000,4.5317,4.72407,4.5317,4.69921,74898.607375536,0
+PSI.US,D,20080314,000000,4.78231,4.78231,4.55917,4.60882,86534.398285421,0
+PSI.US,D,20080317,000000,4.47279,4.63034,4.47279,4.59327,123976.15018781,0
+PSI.US,D,20080318,000000,4.65817,4.78563,4.64329,4.78563,126573.96435773,0
+PSI.US,D,20080319,000000,4.77901,4.78859,4.61447,4.61447,81368.977087107,0
+PSI.US,D,20080320,000000,4.61779,4.70483,4.59925,4.69627,85773.178319354,0
+PSI.US,D,20080324,000000,4.79124,4.92435,4.79124,4.8624,39142.413969437,0
+PSI.US,D,20080325,000000,4.8624,4.90283,4.83496,4.88129,71047.196832935,0
+PSI.US,D,20080326,000000,4.87504,4.87504,4.80021,4.83196,172733.49730008,0
+PSI.US,D,20080327,000000,4.8909,4.8909,4.73793,4.75713,5346778.8345141,0
+PSI.US,D,20080328,000000,4.7671,4.78563,4.68662,4.68662,381630.98441662,0
+PSI.US,D,20080331,000000,4.69921,4.75713,4.68332,4.74126,433620.49567054,0
+PSI.US,D,20080401,000000,4.83496,4.91242,4.82272,4.90283,444274.55448133,0
+PSI.US,D,20080402,000000,4.89356,4.97433,4.88129,4.91837,543719.48504839,0
+PSI.US,D,20080403,000000,4.8472,5.01372,4.8472,4.99519,60375.01373724,0
+PSI.US,D,20080404,000000,5.09847,5.09847,4.92767,4.98622,107839.49519285,0
+PSI.US,D,20080407,000000,5.01073,5.03624,4.94288,4.96507,162659.41560629,0
+PSI.US,D,20080408,000000,4.9091,4.9091,4.8624,4.87204,67802.949834697,0
+PSI.US,D,20080409,000000,4.86573,4.89652,4.83196,4.88459,189202.43085166,0
+PSI.US,D,20080410,000000,4.91837,5.04517,4.89984,5.01704,67159.537720521,0
+PSI.US,D,20080411,000000,4.92767,4.9369,4.8194,4.8194,229103.04407301,0
+PSI.US,D,20080414,000000,4.80352,4.80352,4.72938,4.73198,75822.945905763,0
+PSI.US,D,20080415,000000,4.69921,4.74458,4.67407,4.74126,114868.69702237,0
+PSI.US,D,20080416,000000,4.8194,4.94288,4.8194,4.93092,645556.82122307,0
+PSI.US,D,20080417,000000,4.9551,4.9551,4.84421,4.88459,2011741.2517514,0
+PSI.US,D,20080418,000000,4.99519,5.12265,4.94883,5.12265,2985559.0797702,0
+PSI.US,D,20080421,000000,5.02331,5.0799,4.99817,5.07332,120858.77318392,0
+PSI.US,D,20080422,000000,4.98622,4.98622,4.89652,4.94587,104855.0296116,0
+PSI.US,D,20080423,000000,4.97698,5.12597,4.97698,5.08954,145731.33350375,0
+PSI.US,D,20080424,000000,5.07034,5.20239,5.01073,5.1627,114753.90988463,0
+PSI.US,D,20080425,000000,5.19016,5.19016,5.0799,5.16898,140759.2380111,0
+PSI.US,D,20080428,000000,5.13818,5.14152,5.10147,5.12597,90678.818100674,0
+PSI.US,D,20080429,000000,5.13187,5.1597,5.11069,5.12889,70778.353273492,0
+PSI.US,D,20080430,000000,5.11069,5.13487,5.03324,5.0637,359600.91611298,0
+PSI.US,D,20080501,000000,5.08324,5.2812,5.0799,5.2524,605260.49444793,0
+PSI.US,D,20080502,000000,5.29644,5.29644,5.18418,5.24977,382851.35293368,0
+PSI.US,D,20080505,000000,5.24678,5.26864,5.18418,5.21235,256437.48642595,0
+PSI.US,D,20080506,000000,5.16898,5.29943,5.16898,5.28717,87999.444648683,0
+PSI.US,D,20080507,000000,5.29644,5.35502,5.2246,5.2246,89074.818886463,0
+PSI.US,D,20080508,000000,5.23088,5.29311,5.19016,5.26531,59067.044509828,0
+PSI.US,D,20080509,000000,5.2057,5.28451,5.2057,5.24346,86911.987554302,0
+PSI.US,D,20080512,000000,5.25868,5.32096,5.2524,5.31796,76369.695167102,0
+PSI.US,D,20080513,000000,5.3057,5.33981,5.29644,5.32096,222469.55579728,0
+PSI.US,D,20080514,000000,5.34875,5.51626,5.34875,5.39742,1062206.944793,0
+PSI.US,D,20080515,000000,5.37953,5.46893,5.37654,5.46328,82761.526310748,0
+PSI.US,D,20080516,000000,5.46328,5.4974,5.37027,5.47221,202182.43955876,0
+PSI.US,D,20080519,000000,5.47551,5.58976,5.47221,5.48182,778268.87673576,0
+PSI.US,D,20080520,000000,5.46593,5.46593,5.32687,5.36728,138998.16166103,0
+PSI.US,D,20080521,000000,5.361,5.404,5.29311,5.29644,230764.43685609,0
+PSI.US,D,20080522,000000,5.3057,5.37027,5.30272,5.34875,49367.531370778,0
+PSI.US,D,20080523,000000,5.31198,5.33017,5.2524,5.3057,91992.828756384,0
+PSI.US,D,20080527,000000,5.31198,5.41032,5.31198,5.41032,244378.79553492,0
+PSI.US,D,20080528,000000,5.46062,5.46062,5.361,5.41331,108165.73232116,0
+PSI.US,D,20080529,000000,5.37325,5.44475,5.37325,5.39742,459085.11596397,0
+PSI.US,D,20080530,000000,5.3941,5.46328,5.3941,5.44176,101106.32335014,0
+PSI.US,D,20080602,000000,5.39742,5.43217,5.31198,5.37027,562774.14991327,0
+PSI.US,D,20080603,000000,5.35169,5.3941,5.28451,5.33017,862280.97870503,0
+PSI.US,D,20080604,000000,5.31198,5.45431,5.31198,5.41625,131549.08056452,0
+PSI.US,D,20080605,000000,5.41032,5.4974,5.3888,5.48182,525797.58799015,0
+PSI.US,D,20080606,000000,5.50035,5.50334,5.35801,5.35801,253915.19010981,0
+PSI.US,D,20080609,000000,5.39179,5.39179,5.22756,5.31198,110458.45436181,0
+PSI.US,D,20080610,000000,5.24015,5.29644,5.21862,5.2524,62622.42506563,0
+PSI.US,D,20080611,000000,5.21535,5.23088,5.07332,5.11069,297854.49815114,0
+PSI.US,D,20080612,000000,5.14483,5.24015,5.11069,5.13487,97472.40422641,0
+PSI.US,D,20080613,000000,5.20239,5.29311,5.19016,5.27787,69328.410480983,0
+PSI.US,D,20080616,000000,5.2812,5.3941,5.2812,5.37027,41577.10957519,0
+PSI.US,D,20080617,000000,5.38614,5.38614,5.28717,5.28717,44078.26089227,0
+PSI.US,D,20080618,000000,5.24678,5.2524,5.17562,5.19016,118460.32614798,0
+PSI.US,D,20080619,000000,5.22756,5.3428,5.17562,5.31198,230000.19617587,0
+PSI.US,D,20080620,000000,5.24346,5.24346,5.08954,5.19946,329822.71601179,0
+PSI.US,D,20080623,000000,5.23388,5.24346,5.10147,5.10147,27847.963758624,0
+PSI.US,D,20080624,000000,5.08954,5.16898,5.04218,5.07332,28367.526592607,0
+PSI.US,D,20080625,000000,5.10147,5.23388,5.10147,5.16898,76004.188754825,0
+PSI.US,D,20080626,000000,5.13818,5.13818,4.94883,4.97698,169350.29745089,0
+PSI.US,D,20080627,000000,4.94288,4.97101,4.87799,4.94587,354051.86421744,0
+PSI.US,D,20080630,000000,4.92435,4.96507,4.8909,4.8909,111630.49145243,0
+PSI.US,D,20080701,000000,4.80352,4.87204,4.75122,4.87204,622699.07724202,0
+PSI.US,D,20080702,000000,4.89652,4.90283,4.75122,4.76377,621971.08513159,0
+PSI.US,D,20080703,000000,4.73198,4.75713,4.63997,4.71445,208078.87358163,0
+PSI.US,D,20080707,000000,4.72073,4.83196,4.68065,4.74791,295619.16967935,0
+PSI.US,D,20080708,000000,4.71445,4.78231,4.6774,4.77006,228918.78050979,0
+PSI.US,D,20080709,000000,4.74126,4.76046,4.59594,4.59594,263663.03467529,0
+PSI.US,D,20080710,000000,4.60586,4.69921,4.58732,4.66444,237993.00581957,0
+PSI.US,D,20080711,000000,4.57209,4.70483,4.55917,4.66444,536814.13249905,0
+PSI.US,D,20080714,000000,4.71775,4.71775,4.53798,4.58732,82260.087761669,0
+PSI.US,D,20080715,000000,4.52277,4.68332,4.5072,4.63034,170084.3309896,0
+PSI.US,D,20080716,000000,4.65817,4.7671,4.6211,4.75713,94883.652198953,0
+PSI.US,D,20080717,000000,4.76046,4.8624,4.72705,4.8472,137823.10385627,0
+PSI.US,D,20080718,000000,4.79391,4.83496,4.74458,4.82272,16816.315678952,0
+PSI.US,D,20080721,000000,4.87204,4.87204,4.78231,4.80352,74354.878828345,0
+PSI.US,D,20080722,000000,4.69921,4.70255,4.63997,4.70255,304675.27070425,0
+PSI.US,D,20080723,000000,4.67407,4.79721,4.64924,4.64924,102725.4261351,0
+PSI.US,D,20080724,000000,4.61779,4.72407,4.61779,4.65552,302998.77435037,0
+PSI.US,D,20080725,000000,4.64329,4.69327,4.62443,4.69327,162417.75847421,0
+PSI.US,D,20080728,000000,4.64657,4.66444,4.58732,4.58732,52777.917647322,0
+PSI.US,D,20080729,000000,4.5784,4.71114,4.5784,4.70782,100136.67410764,0
+PSI.US,D,20080730,000000,4.71114,4.76046,4.63332,4.67407,96844.095682988,0
+PSI.US,D,20080731,000000,4.61447,4.74791,4.61447,4.66743,65495.124223285,0
+PSI.US,D,20080801,000000,4.64329,4.64329,4.55651,4.62443,46099.118659331,0
+PSI.US,D,20080804,000000,4.63332,4.63332,4.58732,4.60257,135321.95253919,0
+PSI.US,D,20080805,000000,4.65817,4.73198,4.62443,4.72938,67724.411266769,0
+PSI.US,D,20080806,000000,4.65552,4.80352,4.65552,4.77901,103332.58967947,0
+PSI.US,D,20080807,000000,4.71775,4.8624,4.67407,4.79391,112083.59857509,0
+PSI.US,D,20080808,000000,4.77304,4.95181,4.77304,4.89356,323500.36129364,0
+PSI.US,D,20080811,000000,4.94288,5.07332,4.93092,4.98921,89524.905294969,0
+PSI.US,D,20080812,000000,4.99187,5.01704,4.98026,4.98921,79339.057177596,0
+PSI.US,D,20080813,000000,5.02993,5.04517,4.95181,5.02331,49023.169957555,0
+PSI.US,D,20080814,000000,5.00741,5.03324,4.98326,5.02331,83084.742724911,0
+PSI.US,D,20080815,000000,5.03324,5.06038,5.01704,5.02002,32626.733545603,0
+PSI.US,D,20080818,000000,5.03324,5.04517,4.91242,4.9369,81806.980639011,0
+PSI.US,D,20080819,000000,4.96174,4.96174,4.84123,4.8624,36176.072673098,0
+PSI.US,D,20080820,000000,4.85613,4.91538,4.82534,4.83496,77538.711543564,0
+PSI.US,D,20080821,000000,4.78859,4.83196,4.77901,4.81609,271948.85359165,0
+PSI.US,D,20080822,000000,4.83196,4.85613,4.82534,4.85613,20589.187653626,0
+PSI.US,D,20080825,000000,4.82272,4.82534,4.7671,4.78231,14133.921512811,0
+PSI.US,D,20080826,000000,4.76377,4.76377,4.69921,4.73793,56025.185359713,0
+PSI.US,D,20080827,000000,4.74791,4.83496,4.74791,4.79391,76233.763030306,0
+PSI.US,D,20080828,000000,4.80612,4.83496,4.80352,4.82272,19081.851292247,0
+PSI.US,D,20080829,000000,4.77603,4.77603,4.69921,4.73793,42758.208808256,0
+PSI.US,D,20080902,000000,4.80352,4.81276,4.64329,4.65222,28817.613001115,0
+PSI.US,D,20080903,000000,4.63332,4.63332,4.48833,4.49432,85380.485479716,0
+PSI.US,D,20080904,000000,4.4536,4.4698,4.32846,4.34168,350430.02795035,0
+PSI.US,D,20080905,000000,4.31653,4.38837,4.29268,4.37545,127824.54001627,0
+PSI.US,D,20080908,000000,4.41584,4.4506,4.30462,4.35987,100629.05051427,0
+PSI.US,D,20080909,000000,4.32248,4.35987,4.20663,4.21256,230734.22971458,0
+PSI.US,D,20080910,000000,4.28638,4.30462,4.24898,4.27981,110095.96866369,0
+PSI.US,D,20080911,000000,4.20663,4.2897,4.18808,4.25825,89180.543881749,0
+PSI.US,D,20080912,000000,4.21555,4.28638,4.18213,4.26158,26105.011693462,0
+PSI.US,D,20080915,000000,4.20099,4.25825,4.13181,4.13181,113690.61850345,0
+PSI.US,D,20080916,000000,4.04176,4.18509,4.04176,4.18509,95596.540738601,0
+PSI.US,D,20080917,000000,4.15002,4.19801,4.03876,4.05733,61359.766550487,0
+PSI.US,D,20080918,000000,4.05733,4.2275,3.93352,4.20099,186933.87452421,0
+PSI.US,D,20080919,000000,4.58102,5.26531,3.90869,4.26785,279968.84966271,0
+PSI.US,D,20080922,000000,4.10104,4.33177,4.10104,4.14404,536569.45465283,0
+PSI.US,D,20080923,000000,4.00768,4.20099,4.00768,4.08546,190676.53935737,0
+PSI.US,D,20080924,000000,4.08546,4.12252,4.05733,4.05733,103516.85324268,0
+PSI.US,D,20080925,000000,4.17553,4.18509,4.0825,4.11591,288040.19787434,0
+PSI.US,D,20080926,000000,3.97722,4.15926,3.97722,4.15926,110404.0815071,0
+PSI.US,D,20080929,000000,4.05733,4.0666,3.84677,3.84976,103562.16395495,0
+PSI.US,D,20080930,000000,3.85275,4.05101,3.82525,4.05101,68283.243384716,0
+PSI.US,D,20081001,000000,3.96827,3.96827,3.88683,3.93352,222466.53508313,0
+PSI.US,D,20081002,000000,3.90241,3.90241,3.73323,3.7415,464996.65355758,0
+PSI.US,D,20081003,000000,3.79713,3.84378,3.70211,3.70211,90416.015969531,0
+PSI.US,D,20081006,000000,3.5803,3.6081,3.3919,3.57697,188595.26730729,0
+PSI.US,D,20081007,000000,3.57033,3.62363,3.38233,3.38233,82099.989911664,0
+PSI.US,D,20081008,000000,3.1807,3.48362,3.1807,3.32671,114596.83274877,0
+PSI.US,D,20081009,000000,3.34856,3.45383,3.20552,3.24526,118961.76469705,0
+PSI.US,D,20081010,000000,3.10271,3.33233,2.99197,3.24195,172857.34658026,0
+PSI.US,D,20081013,000000,3.29226,3.50548,3.24526,3.50548,320679.01427656,0
+PSI.US,D,20081014,000000,3.57033,3.75674,3.31708,3.3641,35807.545546666,0
+PSI.US,D,20081015,000000,3.35748,3.35748,3.07533,3.08497,80825.248539916,0
+PSI.US,D,20081016,000000,3.08795,3.41374,2.91441,3.20552,98429.970612296,0
+PSI.US,D,20081017,000000,3.08795,3.30784,3.08795,3.187,149389.41834068,0
+PSI.US,D,20081020,000000,3.26678,3.26678,3.16779,3.20852,73352.001730196,0
+PSI.US,D,20081021,000000,3.19925,3.20552,3.08795,3.1529,173086.92085574,0
+PSI.US,D,20081022,000000,3.05371,3.09976,2.9548,2.98267,36608.034796698,0
+PSI.US,D,20081023,000000,2.94857,2.98883,2.78759,2.89276,79583.735023834,0
+PSI.US,D,20081024,000000,2.67589,2.94235,2.67589,2.90206,71726.857516925,0
+PSI.US,D,20081027,000000,2.67589,2.98267,2.67589,2.84948,90449.243825196,0
+PSI.US,D,20081028,000000,2.93303,3.09688,2.83393,3.09688,89262.103163829,0
+PSI.US,D,20081029,000000,3.09688,3.12804,3.03223,3.12804,354094.15421556,0
+PSI.US,D,20081030,000000,3.05987,3.20552,3.05987,3.15885,114614.95703367,0
+PSI.US,D,20081031,000000,3.25486,3.30187,3.20552,3.24526,111485.49717318,0
+PSI.US,D,20081103,000000,3.24857,3.28233,3.21414,3.23897,15290.855032666,0
+PSI.US,D,20081104,000000,3.22077,3.37038,3.22077,3.34224,49929.384202871,0
+PSI.US,D,20081105,000000,3.30784,3.30784,3.22077,3.23897,34263.960615475,0
+PSI.US,D,20081106,000000,3.18998,3.18998,3.01989,3.01989,54028.493305864,0
+PSI.US,D,20081107,000000,3.023,3.09397,3.01352,3.0691,57928.23527488,0
+PSI.US,D,20081110,000000,3.05371,3.08497,2.9796,2.9796,36934.271925013,0
+PSI.US,D,20081111,000000,2.93931,2.96711,2.92064,2.94857,9642.119570184,0
+PSI.US,D,20081112,000000,2.88038,2.88339,2.78759,2.79368,41335.452443105,0
+PSI.US,D,20081113,000000,2.77504,2.87412,2.62947,2.87412,33798.77063621,0
+PSI.US,D,20081114,000000,2.85564,2.96396,2.74412,2.80609,72802.231754702,0
+PSI.US,D,20081117,000000,2.78443,2.78443,2.66976,2.70072,76064.603037848,0
+PSI.US,D,20081118,000000,2.75339,2.75339,2.53358,2.58618,72155.798926374,0
+PSI.US,D,20081119,000000,2.34457,2.64814,2.34457,2.47772,36369.398378765,0
+PSI.US,D,20081120,000000,2.40349,2.53039,2.39108,2.40037,188842.96586768,0
+PSI.US,D,20081121,000000,2.36928,2.46223,2.31052,2.45607,147930.41340572,0
+PSI.US,D,20081124,000000,2.45922,2.66358,2.45607,2.63889,63356.458604336,0
+PSI.US,D,20081125,000000,2.64507,2.64507,2.54596,2.60779,82166.445622988,0
+PSI.US,D,20081126,000000,2.60167,2.76272,2.56754,2.76272,99224.418434025,0
+PSI.US,D,20081128,000000,2.77192,2.77192,2.71936,2.73482,8914.1274597787,0
+PSI.US,D,20081201,000000,2.64507,2.67589,2.49625,2.49625,64211.320709084,0
+PSI.US,D,20081202,000000,2.49014,2.56449,2.48084,2.53358,96433.278558444,0
+PSI.US,D,20081203,000000,2.42813,2.65434,2.42813,2.65434,41574.088861041,0
+PSI.US,D,20081204,000000,2.53664,2.62947,2.45607,2.45607,39257.201107179,0
+PSI.US,D,20081205,000000,2.3601,2.53963,2.35693,2.53963,68953.84192625,0
+PSI.US,D,20081208,000000,2.59852,2.69453,2.57068,2.62014,141523.47869132,0
+PSI.US,D,20081209,000000,2.5799,2.7813,2.5799,2.71621,63519.577168493,0
+PSI.US,D,20081210,000000,2.79053,2.83393,2.71006,2.76272,66410.400611059,0
+PSI.US,D,20081211,000000,2.75028,2.81527,2.71006,2.71621,34529.78346077,0
+PSI.US,D,20081212,000000,2.68831,2.84948,2.68831,2.84639,84335.318383449,0
+PSI.US,D,20081215,000000,2.76892,2.81847,2.75971,2.81847,25727.42242458,0
+PSI.US,D,20081216,000000,2.82459,2.97331,2.82459,2.95172,46549.205067837,0
+PSI.US,D,20081217,000000,2.94235,3.01071,2.92687,2.99197,14611.194348678,0
+PSI.US,D,20081218,000000,3.03223,3.03223,2.77821,2.77821,66969.232729003,0
+PSI.US,D,20081219,000000,2.88654,2.90206,2.85251,2.85251,32928.804960708,0
+PSI.US,D,20081222,000000,2.78759,2.79053,2.70383,2.75028,32807.976394665,0
+PSI.US,D,20081223,000000,2.77821,2.79053,2.68525,2.68831,56451.106055012,0
+PSI.US,D,20081224,000000,2.72863,2.72863,2.69453,2.71936,39471.671811903,0
+PSI.US,D,20081226,000000,2.71621,2.71621,2.67907,2.69757,67020.58486957,0
+PSI.US,D,20081229,000000,2.70072,2.70072,2.63889,2.66976,63293.023607164,0
+PSI.US,D,20081230,000000,2.71936,2.78443,2.69757,2.78443,64380.480701545,0
+PSI.US,D,20081231,000000,2.78759,2.86171,2.78759,2.86171,116611.64908752,0
+PSI.US,D,20090102,000000,2.85251,2.97022,2.84948,2.97022,30445.777928533,0
+PSI.US,D,20090105,000000,2.95172,2.98572,2.94857,2.98267,7485.329666327,0
+PSI.US,D,20090106,000000,2.98572,3.10596,2.96396,3.10596,31475.841454047,0
+PSI.US,D,20090107,000000,3.01071,3.01989,2.93004,2.96092,51125.587006693,0
+PSI.US,D,20090108,000000,2.90521,2.9548,2.88339,2.9548,15375.435028896,0
+PSI.US,D,20090109,000000,2.94857,2.94857,2.83081,2.85872,29702.682247375,0
+PSI.US,D,20090112,000000,2.80001,2.81218,2.75971,2.76892,48654.642831127,0
+PSI.US,D,20090113,000000,2.76587,2.84013,2.75028,2.79368,80846.393538974,0
+PSI.US,D,20090114,000000,2.74717,2.74717,2.66976,2.68525,26005.328126477,0
+PSI.US,D,20090115,000000,2.69757,2.73792,2.61408,2.73792,151836.19680304,0
+PSI.US,D,20090116,000000,2.81847,2.81847,2.72243,2.80917,158690.1972118,0
+PSI.US,D,20090120,000000,2.76892,2.76892,2.61093,2.61093,53786.836173778,0
+PSI.US,D,20090121,000000,2.65122,2.65732,2.58306,2.65732,27153.19950388,0
+PSI.US,D,20090122,000000,2.61093,2.67291,2.56137,2.63263,53466.640473765,0
+PSI.US,D,20090123,000000,2.61408,2.78443,2.61408,2.74104,57556.687434299,0
+PSI.US,D,20090126,000000,2.80001,2.83081,2.75339,2.78759,446962.99007577,0
+PSI.US,D,20090127,000000,2.79685,2.86804,2.79685,2.85872,120475.14248673,0
+PSI.US,D,20090128,000000,2.87104,2.9796,2.87104,2.93004,373085.3840833,0
+PSI.US,D,20090129,000000,2.89902,2.89902,2.81847,2.82771,55819.776797441,0
+PSI.US,D,20090130,000000,2.82459,2.82459,2.74717,2.76272,26111.053121764,0
+PSI.US,D,20090202,000000,2.68831,2.80609,2.68831,2.79053,41969.802414828,0
+PSI.US,D,20090203,000000,2.75028,2.83393,2.75028,2.80609,45247.277268728,0
+PSI.US,D,20090204,000000,2.79053,2.93303,2.79053,2.85251,110555.11721465,0
+PSI.US,D,20090205,000000,2.81218,2.98572,2.75028,2.96396,211845.704128,0
+PSI.US,D,20090206,000000,2.97022,3.08497,2.9578,3.07533,123471.69092458,0
+PSI.US,D,20090209,000000,3.05371,3.06302,3.00753,3.03852,84715.928366483,0
+PSI.US,D,20090210,000000,3.05709,3.05709,2.88971,2.89583,53110.196203941,0
+PSI.US,D,20090211,000000,2.88654,2.88654,2.84013,2.86488,31158.666468185,0
+PSI.US,D,20090212,000000,2.83081,2.9548,2.83081,2.93931,29125.725844523,0
+PSI.US,D,20090213,000000,2.94543,3.03537,2.94543,3.01352,97016.276389598,0
+PSI.US,D,20090217,000000,2.91441,2.91441,2.83393,2.83393,347569.4116493,0
+PSI.US,D,20090218,000000,2.84639,2.87412,2.79685,2.82156,291214.9684471,0
+PSI.US,D,20090219,000000,2.82459,2.82459,2.68831,2.69142,34680.819168322,0
+PSI.US,D,20090220,000000,2.63567,2.71936,2.62947,2.67291,113805.40564119,0
+PSI.US,D,20090223,000000,2.74412,2.74412,2.55831,2.56137,108504.05230608,0
+PSI.US,D,20090224,000000,2.55523,2.67291,2.54906,2.66046,104033.39536251,0
+PSI.US,D,20090225,000000,2.63889,2.75339,2.62332,2.68831,23102.421827309,0
+PSI.US,D,20090226,000000,2.64196,2.80001,2.63567,2.65732,125262.97441616,0
+PSI.US,D,20090227,000000,2.61408,2.70695,2.61408,2.66046,99553.676276488,0
+PSI.US,D,20090302,000000,2.59852,2.60167,2.47772,2.48084,81858.332779579,0
+PSI.US,D,20090303,000000,2.51483,2.55523,2.48084,2.49938,143088.20862157,0
+PSI.US,D,20090304,000000,2.51182,2.62332,2.51182,2.58618,30364.218646456,0
+PSI.US,D,20090305,000000,2.58306,2.61716,2.53963,2.54906,42111.775979931,0
+PSI.US,D,20090306,000000,2.56137,2.59852,2.46542,2.51797,61157.378702364,0
+PSI.US,D,20090309,000000,2.48398,2.5799,2.47152,2.47152,13532.799396749,0
+PSI.US,D,20090310,000000,2.68831,2.68831,2.55831,2.64814,503933.65896476,0
+PSI.US,D,20090311,000000,2.71006,2.74717,2.68222,2.71936,169978.60599431,0
+PSI.US,D,20090312,000000,2.72548,2.83393,2.71006,2.82459,301775.38511922,0
+PSI.US,D,20090313,000000,2.94857,2.94857,2.81218,2.83701,122100.2867,0
+PSI.US,D,20090316,000000,2.98883,2.98883,2.73173,2.73482,236866.27944123,0
+PSI.US,D,20090317,000000,2.7813,2.84948,2.74717,2.84948,335830.91645828,0
+PSI.US,D,20090318,000000,2.83081,3.01989,2.83081,2.97022,111938.60429583,0
+PSI.US,D,20090319,000000,2.98883,2.98883,2.93303,2.96092,150029.8097407,0
+PSI.US,D,20090320,000000,2.95172,2.9578,2.82459,2.83701,110053.67866558,0
+PSI.US,D,20090323,000000,2.86804,3.01352,2.86804,3.01352,57704.702427703,0
+PSI.US,D,20090324,000000,2.97642,2.99197,2.90521,2.90521,198101.45474068,0
+PSI.US,D,20090325,000000,2.97022,3.00753,2.86804,2.92064,511745.2257594,0
+PSI.US,D,20090326,000000,2.98267,3.04167,2.96092,3.04167,189586.06154884,0
+PSI.US,D,20090327,000000,3.04485,3.04485,2.98267,3.00753,101595.67904261,0
+PSI.US,D,20090330,000000,2.83081,2.90521,2.83081,2.90521,67056.833439384,0
+PSI.US,D,20090331,000000,2.92377,2.98883,2.91758,2.92687,50479.154178368,0
+PSI.US,D,20090401,000000,3.04167,3.04167,2.85251,2.96711,244215.67697076,0
+PSI.US,D,20090402,000000,3.01071,3.10917,3.00425,3.05371,198941.21327467,0
+PSI.US,D,20090403,000000,3.0505,3.10917,3.01989,3.10917,469566.99406815,0
+PSI.US,D,20090406,000000,3.08186,3.08186,2.98572,3.04775,110240.96294294,0
+PSI.US,D,20090407,000000,3.01071,3.01071,2.92687,2.94235,80788.999970106,0
+PSI.US,D,20090408,000000,2.96396,3.00753,2.93004,3.00753,80610.777835192,0
+PSI.US,D,20090409,000000,3.05709,3.13148,3.05709,3.12804,92618.116585658,0
+PSI.US,D,20090413,000000,3.0691,3.11817,3.04485,3.10271,48464.337839608,0
+PSI.US,D,20090414,000000,3.05371,3.11542,3.05371,3.08795,56976.710317298,0
+PSI.US,D,20090415,000000,3.02935,3.06587,3.01352,3.06587,89869.266708192,0
+PSI.US,D,20090416,000000,3.09976,3.19263,3.08186,3.187,285980.07082332,0
+PSI.US,D,20090417,000000,3.1807,3.20852,3.14025,3.19594,75532.957347259,0
+PSI.US,D,20090420,000000,3.13446,3.13446,3.06302,3.08186,27989.937323724,0
+PSI.US,D,20090421,000000,3.10271,3.12804,2.81847,3.12804,113524.47922514,0
+PSI.US,D,20090422,000000,3.12145,3.22672,3.12145,3.15885,48660.684259427,0
+PSI.US,D,20090423,000000,3.17409,3.17409,3.05371,3.12145,49944.487773628,0
+PSI.US,D,20090424,000000,3.08497,3.1807,3.08497,3.16217,108836.3308627,0
+PSI.US,D,20090427,000000,3.14661,3.184,3.11817,3.1373,86966.360409021,0
+PSI.US,D,20090428,000000,3.14343,3.14343,3.08795,3.09397,333906.72154403,0
+PSI.US,D,20090429,000000,3.1373,3.21414,3.1373,3.1711,67153.49629222,0
+PSI.US,D,20090430,000000,3.23897,3.29226,3.18998,3.23002,149029.95335671,0
+PSI.US,D,20090501,000000,3.22672,3.24857,3.1711,3.23002,51627.025555769,0
+PSI.US,D,20090504,000000,3.28566,3.35118,3.26016,3.33895,193582.46637069,0
+PSI.US,D,20090505,000000,3.29557,3.30784,3.25155,3.30784,49805.534922679,0
+PSI.US,D,20090506,000000,3.35417,3.35417,3.27008,3.32969,92500.308733764,0
+PSI.US,D,20090507,000000,3.39821,3.39821,3.14343,3.18998,98786.41488212,0
+PSI.US,D,20090508,000000,3.2767,3.2767,3.09115,3.13446,84718.949080634,0
+PSI.US,D,20090511,000000,3.24526,3.24526,3.05371,3.12481,121931.12670754,0
+PSI.US,D,20090512,000000,3.11817,3.12804,2.99797,3.0505,93291.735841341,0
+PSI.US,D,20090513,000000,2.99797,3.03223,2.94857,2.9578,86280.658296734,0
+PSI.US,D,20090514,000000,2.9548,3.0505,2.9548,3.03223,121665.30386224,0
+PSI.US,D,20090515,000000,3.02935,3.04775,2.99797,3.00753,24993.388885872,0
+PSI.US,D,20090518,000000,3.04485,3.09688,3.04485,3.09688,191573.69146023,0
+PSI.US,D,20090519,000000,3.10596,3.19925,3.06587,3.1529,574881.17223071,0
+PSI.US,D,20090520,000000,3.20222,3.28233,3.16779,3.16779,229873.32618153,0
+PSI.US,D,20090521,000000,3.12804,3.1529,3.06302,3.10271,92859.773717743,0
+PSI.US,D,20090522,000000,3.10596,3.14025,3.09397,3.10271,95711.32787634,0
+PSI.US,D,20090526,000000,3.09688,3.22672,3.08186,3.21414,81269.293520122,0
+PSI.US,D,20090527,000000,3.22373,3.29855,3.22373,3.22672,235352.90165155,0
+PSI.US,D,20090528,000000,3.23897,3.27008,3.18998,3.26678,71246.563966906,0
+PSI.US,D,20090529,000000,3.28566,3.29855,3.23897,3.29855,270936.91435104,0
+PSI.US,D,20090601,000000,3.36741,3.45383,3.36741,3.44785,65341.067801583,0
+PSI.US,D,20090602,000000,3.42932,3.42932,3.36081,3.36081,76007.209468974,0
+PSI.US,D,20090603,000000,3.35748,3.35748,3.28566,3.32007,59076.106652284,0
+PSI.US,D,20090604,000000,3.33895,3.37669,3.32007,3.36741,48056.541429214,0
+PSI.US,D,20090605,000000,3.379,3.40119,3.32671,3.33895,34103.86276547,0
+PSI.US,D,20090608,000000,3.33895,3.38233,3.28566,3.35118,89902.494563853,0
+PSI.US,D,20090609,000000,3.41046,3.50215,3.41046,3.47202,87208.017541107,0
+PSI.US,D,20090610,000000,3.48695,3.49322,3.40747,3.47469,45346.960835714,0
+PSI.US,D,20090611,000000,3.49617,3.51737,3.46904,3.48362,98185.292766059,0
+PSI.US,D,20090612,000000,3.45383,3.48362,3.3919,3.44785,148030.09697271,0
+PSI.US,D,20090615,000000,3.40119,3.43264,3.34224,3.43264,60867.390143864,0
+PSI.US,D,20090616,000000,3.43264,3.43597,3.35748,3.37038,107745.85305417,0
+PSI.US,D,20090617,000000,3.36741,3.426,3.31114,3.39821,142982.48362628,0
+PSI.US,D,20090618,000000,3.41374,3.41374,3.33563,3.36081,376979.084624,0
+PSI.US,D,20090619,000000,3.39821,3.41046,3.3641,3.38233,25818.043849112,0
+PSI.US,D,20090622,000000,3.34224,3.37038,3.2767,3.2767,42441.033822394,0
+PSI.US,D,20090623,000000,3.2734,3.2734,3.19925,3.24526,327542.07682775,0
+PSI.US,D,20090624,000000,3.24195,3.33563,3.24195,3.30187,60806.975860841,0
+PSI.US,D,20090625,000000,3.29557,3.37038,3.29226,3.37038,87932.988937363,0
+PSI.US,D,20090626,000000,3.40119,3.40119,3.37038,3.38565,97970.822061335,0
+PSI.US,D,20090629,000000,3.37669,3.40415,3.34224,3.37369,45945.062237626,0
+PSI.US,D,20090630,000000,3.379,3.42005,3.32969,3.37669,123649.9130595,0
+PSI.US,D,20090701,000000,3.39522,3.44785,3.39522,3.42932,9427.6488654587,0
+PSI.US,D,20090702,000000,3.3641,3.37369,3.34557,3.36081,38036.832590151,0
+PSI.US,D,20090706,000000,3.33895,3.35417,3.25783,3.28233,25380.040297207,0
+PSI.US,D,20090707,000000,3.31114,3.35118,3.25783,3.25783,27826.818759566,0
+PSI.US,D,20090708,000000,3.27008,3.27008,3.17739,3.23002,84441.043378735,0
+PSI.US,D,20090709,000000,3.23301,3.31114,3.23301,3.2734,35502.453417412,0
+PSI.US,D,20090710,000000,3.27008,3.30518,3.25155,3.28896,11765.681618379,0
+PSI.US,D,20090713,000000,3.28566,3.36741,3.24195,3.3641,136222.12535621,0
+PSI.US,D,20090714,000000,3.3641,3.41046,3.35417,3.40747,94119.411518734,0
+PSI.US,D,20090715,000000,3.51404,3.54553,3.49322,3.53659,96427.237130144,0
+PSI.US,D,20090716,000000,3.51112,3.59252,3.50215,3.58329,108534.2594476,0
+PSI.US,D,20090717,000000,3.59252,3.61702,3.55843,3.61702,115741.68341203,0
+PSI.US,D,20090720,000000,3.63592,3.64515,3.60212,3.64515,143426.52860649,0
+PSI.US,D,20090721,000000,3.66701,3.66701,3.56177,3.62363,355716.27771472,0
+PSI.US,D,20090722,000000,3.62363,3.72397,3.62363,3.71765,440426.16465288,0
+PSI.US,D,20090723,000000,3.70544,3.78155,3.69547,3.76896,75810.863049155,0
+PSI.US,D,20090724,000000,3.73323,3.76896,3.66999,3.76896,167184.44540458,0
+PSI.US,D,20090727,000000,3.76268,3.77561,3.71104,3.75674,123625.74734629,0
+PSI.US,D,20090728,000000,3.7594,3.77859,3.71104,3.77229,141780.23939416,0
+PSI.US,D,20090729,000000,3.72696,3.77229,3.72098,3.7594,98982.761301939,0
+PSI.US,D,20090730,000000,3.83422,3.87424,3.78155,3.78783,140360.50374316,0
+PSI.US,D,20090731,000000,3.80639,3.82193,3.76896,3.78783,184547.51034487,0
+PSI.US,D,20090803,000000,3.84378,3.86232,3.79381,3.83422,74644.867386849,0
+PSI.US,D,20090804,000000,3.82525,3.84976,3.80639,3.82193,454916.53043553,0
+PSI.US,D,20090805,000000,3.80639,3.81201,3.73917,3.78155,63513.535740192,0
+PSI.US,D,20090806,000000,3.80041,3.80041,3.68292,3.70544,93019.871567745,0
+PSI.US,D,20090807,000000,3.76896,3.77859,3.66999,3.71433,203719.98306165,0
+PSI.US,D,20090810,000000,3.69879,3.71433,3.65446,3.69214,125803.6822492,0
+PSI.US,D,20090811,000000,3.65741,3.66701,3.63294,3.64848,182025.21402874,0
+PSI.US,D,20090812,000000,3.64184,3.7594,3.64184,3.73622,65763.967782731,0
+PSI.US,D,20090813,000000,3.76268,3.80938,3.72696,3.80639,102523.03828698,0
+PSI.US,D,20090814,000000,3.78155,3.78155,3.70809,3.73323,111521.74574299,0
+PSI.US,D,20090817,000000,3.63592,3.64184,3.60212,3.60543,182294.05758818,0
+PSI.US,D,20090818,000000,3.6081,3.68292,3.6081,3.6766,280355.50107404,0
+PSI.US,D,20090819,000000,3.66999,3.71765,3.65179,3.71765,71364.371818797,0
+PSI.US,D,20090820,000000,3.73622,3.7415,3.69547,3.73917,85761.095462749,0
+PSI.US,D,20090821,000000,3.7594,3.79713,3.7594,3.79713,69301.224053622,0
+PSI.US,D,20090824,000000,3.78783,3.83422,3.75674,3.7594,83081.722010759,0
+PSI.US,D,20090825,000000,3.76565,3.80639,3.7594,3.79713,104613.37247951,0
+PSI.US,D,20090826,000000,3.81201,3.82525,3.79115,3.80938,15133.777896812,0
+PSI.US,D,20090827,000000,3.80373,3.80639,3.7415,3.80041,24059.988213194,0
+PSI.US,D,20090828,000000,3.82824,3.92127,3.82824,3.88055,61794.749388237,0
+PSI.US,D,20090831,000000,3.79115,3.81201,3.79115,3.80041,58414.570253202,0
+PSI.US,D,20090901,000000,3.80639,3.85571,3.70544,3.71433,51608.901270864,0
+PSI.US,D,20090902,000000,3.68292,3.72991,3.68292,3.68885,32309.558559741,0
+PSI.US,D,20090903,000000,3.70544,3.74482,3.69214,3.74482,24195.920349992,0
+PSI.US,D,20090904,000000,3.73917,3.82824,3.73917,3.82824,30385.363645514,0
+PSI.US,D,20090908,000000,3.88683,3.92755,3.86829,3.92755,48038.417144312,0
+PSI.US,D,20090909,000000,3.94309,3.99343,3.90539,3.96827,74995.270228369,0
+PSI.US,D,20090910,000000,3.9961,4.0666,3.9961,4.0666,71231.46039615,0
+PSI.US,D,20090911,000000,4.0825,4.0825,3.96827,3.9961,64286.838562861,0
+PSI.US,D,20090914,000000,3.98383,4.00468,3.96493,4.00468,44606.885868704,0
+PSI.US,D,20090915,000000,4.02321,4.03252,3.99937,4.0143,37012.810492941,0
+PSI.US,D,20090916,000000,4.04807,4.04807,3.99044,4.01691,83972.832685321,0
+PSI.US,D,20090917,000000,3.9961,4.03252,3.95272,3.96162,28693.763720921,0
+PSI.US,D,20090918,000000,3.9961,4.00468,3.9494,3.95835,48328.405702809,0
+PSI.US,D,20090921,000000,3.95537,3.9961,3.93087,3.95537,51237.353430283,0
+PSI.US,D,20090922,000000,3.97391,4.01096,3.97391,3.99343,79194.062898345,0
+PSI.US,D,20090923,000000,4.0143,4.07287,4.00768,4.00768,57224.408877684,0
+PSI.US,D,20090924,000000,4.02621,4.02621,3.88055,3.89643,85368.402623111,0
+PSI.US,D,20090925,000000,3.86531,3.91794,3.85902,3.87424,254265.59295134,0
+PSI.US,D,20090928,000000,3.95272,4.01096,3.9494,3.97391,41287.121016693,0
+PSI.US,D,20090929,000000,3.96162,3.96162,3.91162,3.91496,25071.927453799,0
+PSI.US,D,20090930,000000,3.91794,3.96493,3.88055,3.89643,45147.593701746,0
+PSI.US,D,20091001,000000,3.87095,3.87095,3.68292,3.68292,302497.3358013,0
+PSI.US,D,20091002,000000,3.64184,3.70809,3.63885,3.64848,86884.801126944,0
+PSI.US,D,20091005,000000,3.66999,3.7415,3.66999,3.72991,62966.78647885,0
+PSI.US,D,20091006,000000,3.7594,3.83422,3.7594,3.80639,90606.320961049,0
+PSI.US,D,20091007,000000,3.76896,3.82193,3.76896,3.78783,379978.65377601,0
+PSI.US,D,20091008,000000,3.82525,3.82525,3.75043,3.75377,236736.38873274,0
+PSI.US,D,20091009,000000,3.7594,3.89011,3.7594,3.88683,65126.597096859,0
+PSI.US,D,20091012,000000,3.89643,3.96162,3.89643,3.91794,81260.231377672,0
+PSI.US,D,20091013,000000,3.92426,3.94309,3.8931,3.91162,77176.225845436,0
+PSI.US,D,20091014,000000,4.00768,4.03252,3.9494,3.97391,118312.31115457,0
+PSI.US,D,20091015,000000,3.95537,3.95537,3.88683,3.88683,139689.90520163,0
+PSI.US,D,20091016,000000,3.86531,3.86531,3.7594,3.79713,122432.56525662,0
+PSI.US,D,20091019,000000,3.82525,3.87723,3.79115,3.85275,77710.892250177,0
+PSI.US,D,20091020,000000,3.87095,3.87095,3.80639,3.81533,49279.930660394,0
+PSI.US,D,20091021,000000,3.83422,3.86232,3.7415,3.7415,67316.614856375,0
+PSI.US,D,20091022,000000,3.72397,3.73917,3.63885,3.72696,54001.306878503,0
+PSI.US,D,20091023,000000,3.72991,3.75377,3.65446,3.66999,95433.422174444,0
+PSI.US,D,20091026,000000,3.70809,3.74778,3.65179,3.65446,53022.59549356,0
+PSI.US,D,20091027,000000,3.68292,3.68292,3.40747,3.58624,409333.95389601,0
+PSI.US,D,20091028,000000,3.56438,3.59585,3.44785,3.45383,1232835.0043297,0
+PSI.US,D,20091029,000000,3.4803,3.53659,3.4803,3.52367,544960.99856443,0
+PSI.US,D,20091030,000000,3.51737,3.51737,3.426,3.42932,198050.1026001,0
+PSI.US,D,20091102,000000,3.4452,3.45978,3.37369,3.41374,204571.82445225,0
+PSI.US,D,20091103,000000,3.38233,3.40119,3.32671,3.39522,317247.48300093,0
+PSI.US,D,20091104,000000,3.43893,3.49322,3.40119,3.42005,252694.82159278,0
+PSI.US,D,20091105,000000,3.4631,3.54254,3.4631,3.53327,105625.31172012,0
+PSI.US,D,20091106,000000,3.50215,3.57366,3.49617,3.53327,128794.18925875,0
+PSI.US,D,20091109,000000,3.59585,3.64848,3.58953,3.64515,85341.21619575,0
+PSI.US,D,20091110,000000,3.65179,3.66701,3.61702,3.62961,30264.535079471,0
+PSI.US,D,20091111,000000,3.6766,3.72696,3.67332,3.69214,102649.90828132,0
+PSI.US,D,20091112,000000,3.73917,3.73917,3.65446,3.65741,34798.627020213,0
+PSI.US,D,20091113,000000,3.66369,3.70544,3.66074,3.68885,18822.069875256,0
+PSI.US,D,20091116,000000,3.71765,3.81862,3.70544,3.80041,61909.536525979,0
+PSI.US,D,20091117,000000,3.78487,3.81201,3.77229,3.80938,21921.322594244,0
+PSI.US,D,20091118,000000,3.80373,3.80373,3.75674,3.78155,48615.373547161,0
+PSI.US,D,20091119,000000,3.63592,3.65741,3.6081,3.65179,244602.3283821,0
+PSI.US,D,20091120,000000,3.61404,3.63592,3.49916,3.63592,119520.596815,0
+PSI.US,D,20091123,000000,3.6766,3.72991,3.6766,3.69879,44389.394449828,0
+PSI.US,D,20091124,000000,3.70211,3.72397,3.69879,3.71104,59483.903062675,0
+PSI.US,D,20091125,000000,3.71765,3.72991,3.70544,3.71765,92889.980859253,0
+PSI.US,D,20091127,000000,3.62961,3.66999,3.53327,3.66369,45513.100114023,0
+PSI.US,D,20091130,000000,3.62961,3.65741,3.6081,3.65741,31007.630760632,0
+PSI.US,D,20091201,000000,3.73323,3.79381,3.72991,3.77859,103489.66681532,0
+PSI.US,D,20091202,000000,3.80041,3.87095,3.80041,3.85275,37659.243321266,0
+PSI.US,D,20091203,000000,3.89941,3.91162,3.87095,3.88354,22610.045420685,0
+PSI.US,D,20091204,000000,3.91162,3.98712,3.91162,3.96493,29908.090809647,0
+PSI.US,D,20091207,000000,3.93979,4.00237,3.93979,3.97722,27890.253756739,0
+PSI.US,D,20091208,000000,3.94309,4.00237,3.94309,3.97391,59372.136639088,0
+PSI.US,D,20091209,000000,3.95272,3.97391,3.92755,3.96827,87208.017541107,0
+PSI.US,D,20091210,000000,3.96162,4.00468,3.95537,3.95537,58420.611681503,0
+PSI.US,D,20091211,000000,3.95537,3.95537,3.90539,3.93648,25851.271704772,0
+PSI.US,D,20091214,000000,3.94309,4.00468,3.94309,4.00468,24679.234614161,0
+PSI.US,D,20091215,000000,3.98051,4.02024,3.96162,3.96162,25452.537436833,0
+PSI.US,D,20091216,000000,3.97391,4.0666,3.97391,4.03578,61991.095808056,0
+PSI.US,D,20091217,000000,4.02321,4.02321,3.95835,3.97722,35623.281983455,0
+PSI.US,D,20091218,000000,4.00768,4.00768,3.96493,4.00237,20930.528352696,0
+PSI.US,D,20091221,000000,4.0666,4.10369,4.0666,4.10369,33091.923524865,0
+PSI.US,D,20091222,000000,4.10104,4.17221,4.10104,4.16589,65908.96206198,0
+PSI.US,D,20091223,000000,4.18509,4.21256,4.16257,4.18509,41247.851732727,0
+PSI.US,D,20091224,000000,4.17881,4.23374,4.17881,4.23045,42918.306658264,0
+PSI.US,D,20091228,000000,4.24898,4.24898,4.17221,4.19801,65029.934244025,0
+PSI.US,D,20091229,000000,4.16888,4.19468,4.15302,4.19468,56547.768907846,0
+PSI.US,D,20091230,000000,4.16589,4.2275,4.16589,4.2275,51485.05199067,0
+PSI.US,D,20091231,000000,4.23707,4.24898,4.1914,4.1914,87416.44681753,0
+PSI.US,D,20100104,000000,4.29933,4.29933,4.2553,4.2553,27548.913057669,0
+PSI.US,D,20100105,000000,4.24304,4.26456,4.23707,4.24898,33378.891369214,0
+PSI.US,D,20100106,000000,4.2523,4.2553,4.22451,4.2275,81006.491388979,0
+PSI.US,D,20100107,000000,4.19468,4.22185,4.18808,4.21555,96188.60071221,0
+PSI.US,D,20100108,000000,4.2096,4.24569,4.20099,4.24304,47250.010750884,0
+PSI.US,D,20100111,000000,4.2553,4.2553,4.20332,4.21555,14139.962941112,0
+PSI.US,D,20100112,000000,4.18509,4.18509,4.07619,4.09173,64779.214969484,0
+PSI.US,D,20100113,000000,4.11923,4.15926,4.02621,4.15926,375846.31681734,0
+PSI.US,D,20100114,000000,4.14404,4.15002,4.11591,4.14105,90116.965268578,0
+PSI.US,D,20100115,000000,4.15002,4.15302,4.01096,4.0143,49521.58779248,0
+PSI.US,D,20100119,000000,4.02321,4.0666,4.01691,4.05733,71518.428240502,0
+PSI.US,D,20100120,000000,4.0292,4.03876,3.97391,4.03876,55112.929686093,0
+PSI.US,D,20100121,000000,4.04473,4.09173,3.98712,4.0143,459961.12306778,0
+PSI.US,D,20100122,000000,3.95835,3.95835,3.83123,3.83748,79577.693595527,0
+PSI.US,D,20100125,000000,3.85571,3.89941,3.85571,3.88055,180436.31838527,0
+PSI.US,D,20100126,000000,3.87723,3.89941,3.84677,3.85571,54940.748979483,0
+PSI.US,D,20100127,000000,3.89011,3.91162,3.81862,3.86829,68739.371221526,0
+PSI.US,D,20100128,000000,3.80373,3.80639,3.71765,3.77229,187302.40165064,0
+PSI.US,D,20100129,000000,3.82525,3.82824,3.62032,3.64184,85791.302604262,0
+PSI.US,D,20100201,000000,3.65741,3.77229,3.65741,3.77229,52922.911926574,0
+PSI.US,D,20100202,000000,3.78783,3.84047,3.77561,3.81862,46002.455806494,0
+PSI.US,D,20100203,000000,3.79115,3.82525,3.76896,3.79713,59335.888069274,0
+PSI.US,D,20100204,000000,3.76268,3.76268,3.64515,3.66369,73527.203150958,0
+PSI.US,D,20100205,000000,3.66999,3.70809,3.61141,3.70809,313081.91818665,0
+PSI.US,D,20100208,000000,3.71433,3.77859,3.68292,3.75674,65990.521344063,0
+PSI.US,D,20100209,000000,3.77561,3.82824,3.75043,3.79381,101480.89190487,0
+PSI.US,D,20100210,000000,3.78783,3.83422,3.76268,3.83422,97288.140663193,0
+PSI.US,D,20100211,000000,3.82525,3.8931,3.78487,3.89011,163091.37772989,0
+PSI.US,D,20100212,000000,3.84976,3.96493,3.82824,3.92755,61027.487993869,0
+PSI.US,D,20100216,000000,3.96493,4.01096,3.95272,4.00768,57934.27670318,0
+PSI.US,D,20100217,000000,4.02024,4.02024,3.98051,4.01691,89337.621017606,0
+PSI.US,D,20100218,000000,4.00768,4.06063,4.00468,4.05435,26709.154523674,0
+PSI.US,D,20100219,000000,4.03252,4.09771,4.03252,4.08546,32327.682844646,0
+PSI.US,D,20100222,000000,4.10104,4.10104,4.05435,4.06063,23984.470359418,0
+PSI.US,D,20100223,000000,4.05733,4.05733,3.93979,3.97091,29805.386528511,0
+PSI.US,D,20100224,000000,4.0143,4.06988,4.0143,4.05733,47225.845037675,0
+PSI.US,D,20100225,000000,4.00468,4.03578,3.95835,4.03578,50618.107029313,0
+PSI.US,D,20100226,000000,4.03876,4.03876,3.98712,4.03252,45029.785849852,0
+PSI.US,D,20100301,000000,4.04473,4.14404,4.04473,4.14404,175050.38505393,0
+PSI.US,D,20100302,000000,4.14105,4.19801,4.13776,4.15002,176624.17712664,0
+PSI.US,D,20100303,000000,4.17881,4.19801,4.11325,4.12883,81139.402811629,0
+PSI.US,D,20100304,000000,4.13477,4.13477,4.07918,4.11026,51675.356982185,0
+PSI.US,D,20100305,000000,4.15926,4.19801,4.13477,4.18509,134237.51615896,0
+PSI.US,D,20100308,000000,4.19801,4.19801,4.17553,4.18808,102115.24187659,0
+PSI.US,D,20100309,000000,4.17553,4.2096,4.16888,4.17881,70974.699693311,0
+PSI.US,D,20100310,000000,4.1914,4.26785,4.1914,4.23972,109159.54727686,0
+PSI.US,D,20100311,000000,4.24569,4.24569,4.18213,4.21256,60178.667317421,0
+PSI.US,D,20100312,000000,4.23707,4.23707,4.20332,4.21256,35632.344125907,0
+PSI.US,D,20100315,000000,4.19468,4.19468,4.13181,4.15302,28005.040894479,0
+PSI.US,D,20100316,000000,4.14404,4.2553,4.13181,4.24569,112995.8542487,0
+PSI.US,D,20100317,000000,4.26158,4.34168,4.26158,4.32846,53400.184762441,0
+PSI.US,D,20100318,000000,4.32547,4.32547,4.26785,4.28638,86141.705445783,0
+PSI.US,D,20100319,000000,4.28638,4.28638,4.09505,4.20332,44501.160873418,0
+PSI.US,D,20100322,000000,4.1914,4.30462,4.17553,4.30133,34128.028478679,0
+PSI.US,D,20100323,000000,4.32846,4.39169,4.31952,4.39169,82057.699913549,0
+PSI.US,D,20100324,000000,4.38504,4.38504,4.27981,4.29268,121197.09316883,0
+PSI.US,D,20100325,000000,4.34168,4.35658,4.29268,4.29268,41740.22813935,0
+PSI.US,D,20100326,000000,4.2553,4.32248,4.24898,4.26158,32675.064972018,0
+PSI.US,D,20100329,000000,4.28638,4.30133,4.27416,4.28638,58919.029516427,0
+PSI.US,D,20100330,000000,4.29933,4.31952,4.27416,4.31952,56097.68249934,0
+PSI.US,D,20100331,000000,4.30462,4.33835,4.2831,4.2897,128458.88998798,0
+PSI.US,D,20100401,000000,4.31653,4.37877,4.27117,4.27416,78052.232949241,0
+PSI.US,D,20100405,000000,4.2831,4.39465,4.2831,4.39169,108371.14088344,0
+PSI.US,D,20100406,000000,4.36585,4.37545,4.33177,4.35987,112292.02785151,0
+PSI.US,D,20100407,000000,4.34432,4.4066,4.34432,4.38504,22927.220406547,0
+PSI.US,D,20100408,000000,4.37545,4.37545,4.31388,4.35658,36861.774785388,0
+PSI.US,D,20100409,000000,4.34168,4.38176,4.34168,4.38176,10149.599547562,0
+PSI.US,D,20100412,000000,4.41318,4.4602,4.38176,4.4536,45078.11727627,0
+PSI.US,D,20100413,000000,4.44102,4.47279,4.42842,4.46353,59405.36449475,0
+PSI.US,D,20100414,000000,4.56249,4.71114,4.56249,4.71114,142360.21651116,0
+PSI.US,D,20100415,000000,4.70782,4.72938,4.68332,4.70255,118393.87043665,0
+PSI.US,D,20100416,000000,4.69627,4.69627,4.55325,4.59925,70195.355442336,0
+PSI.US,D,20100419,000000,4.59594,4.61114,4.4791,4.56548,54862.210411555,0
+PSI.US,D,20100420,000000,4.63034,4.63997,4.58732,4.63997,99964.493401034,0
+PSI.US,D,20100421,000000,4.6774,4.68065,4.54396,4.59062,65380.337085546,0
+PSI.US,D,20100422,000000,4.5317,4.66444,4.46353,4.66444,59317.763784369,0
+PSI.US,D,20100423,000000,4.63665,4.67076,4.58732,4.67076,100188.02624821,0
+PSI.US,D,20100426,000000,4.65552,4.71445,4.65552,4.68995,43782.230905465,0
+PSI.US,D,20100427,000000,4.64924,4.68662,4.55325,4.55917,45875.585812151,0
+PSI.US,D,20100428,000000,4.58102,4.59062,4.49432,4.57209,22205.269724444,0
+PSI.US,D,20100429,000000,4.57541,4.61779,4.53798,4.61779,83120.991294721,0
+PSI.US,D,20100430,000000,4.63034,4.63034,4.42181,4.42181,87331.866821301,0
+PSI.US,D,20100503,000000,4.47578,4.55651,4.46681,4.54396,48135.079997145,0
+PSI.US,D,20100504,000000,4.47279,4.47279,4.31952,4.35329,182967.67684387,0
+PSI.US,D,20100505,000000,4.30133,4.35329,4.22185,4.29268,76309.280884083,0
+PSI.US,D,20100506,000000,4.2553,4.64657,3.45649,4.14404,267988.6973396,0
+PSI.US,D,20100507,000000,4.09173,4.14105,3.92127,4.03876,117076.83906679,0
+PSI.US,D,20100510,000000,4.2897,4.2897,4.19801,4.23972,153409.98887574,0
+PSI.US,D,20100511,000000,4.18808,4.29601,4.17221,4.21887,47784.677155619,0
+PSI.US,D,20100512,000000,4.24569,4.33506,4.23707,4.33506,51442.761992555,0
+PSI.US,D,20100513,000000,4.31952,4.35987,4.23045,4.24569,98907.243448163,0
+PSI.US,D,20100514,000000,4.18213,4.18213,4.02024,4.09771,121749.88385848,0
+PSI.US,D,20100517,000000,4.10369,4.15632,4.0143,4.14404,31454.696454989,0
+PSI.US,D,20100518,000000,4.17553,4.19468,4.01096,4.0292,60861.34871556,0
+PSI.US,D,20100519,000000,4.06988,4.06988,3.96493,4.03876,27585.161627482,0
+PSI.US,D,20100520,000000,3.9494,3.99343,3.84677,3.91794,89123.150312878,0
+PSI.US,D,20100521,000000,3.89643,4.04473,3.81201,3.97722,288076.44644415,0
+PSI.US,D,20100524,000000,3.95835,4.02024,3.9494,3.9494,57991.670272054,0
+PSI.US,D,20100525,000000,3.82824,3.93352,3.75674,3.92127,116992.25907056,0
+PSI.US,D,20100526,000000,4.0143,4.0292,3.93352,3.93979,49612.209217012,0
+PSI.US,D,20100527,000000,4.02024,4.14736,4.02024,4.14736,336513.59785641,0
+PSI.US,D,20100528,000000,4.15302,4.15302,4.03876,4.09505,103652.78537947,0
+PSI.US,D,20100601,000000,4.04473,4.11026,3.97722,3.97722,58178.954549418,0
+PSI.US,D,20100602,000000,3.98383,4.08841,3.98383,4.08841,23153.773967877,0
+PSI.US,D,20100603,000000,4.13477,4.14404,4.09173,4.13776,78656.375779455,0
+PSI.US,D,20100604,000000,4.06988,4.09505,3.92755,3.92755,151102.16326433,0
+PSI.US,D,20100607,000000,3.9464,3.96827,3.76565,3.76565,122556.41453681,0
+PSI.US,D,20100608,000000,3.78783,3.78783,3.65446,3.72991,76058.561609542,0
+PSI.US,D,20100609,000000,3.79115,3.88354,3.72696,3.72696,202179.41884461,0
+PSI.US,D,20100610,000000,3.80041,3.87723,3.80041,3.87723,63419.893601508,0
+PSI.US,D,20100611,000000,3.84976,3.96493,3.84976,3.95835,283944.10948551,0
+PSI.US,D,20100614,000000,4.01096,4.0666,3.99937,4.01096,33064.737097507,0
+PSI.US,D,20100615,000000,4.05101,4.20663,4.05101,4.20663,29279.782266226,0
+PSI.US,D,20100616,000000,4.17553,4.23707,4.13181,4.20663,20410.965518714,0
+PSI.US,D,20100617,000000,4.24304,4.24304,4.16589,4.22451,48902.341391513,0
+PSI.US,D,20100618,000000,4.23972,4.26785,4.21555,4.22451,91059.42808371,0
+PSI.US,D,20100621,000000,4.27117,4.30133,4.16257,4.17221,116835.1819347,0
+PSI.US,D,20100622,000000,4.17221,4.22185,4.08841,4.09173,35635.364840056,0
+PSI.US,D,20100623,000000,4.06988,4.12551,4.03252,4.12551,11511.94162969,0
+PSI.US,D,20100624,000000,4.02621,4.0292,3.98383,3.9961,134642.29185521,0
+PSI.US,D,20100625,000000,3.94309,3.97391,3.93979,3.97391,64894.002107226,0
+PSI.US,D,20100628,000000,3.98051,4.0666,3.98051,4.05101,31623.856447447,0
+PSI.US,D,20100629,000000,3.97722,3.97722,3.81201,3.83748,86455.859717495,0
+PSI.US,D,20100630,000000,3.86232,3.86829,3.77859,3.77859,22280.78757822,0
+PSI.US,D,20100701,000000,3.7594,3.80373,3.64848,3.76896,46074.952946122,0
+PSI.US,D,20100702,000000,3.78155,3.78155,3.66999,3.7415,89974.991703481,0
+PSI.US,D,20100706,000000,3.80938,3.84047,3.68591,3.70809,75895.443045387,0
+PSI.US,D,20100707,000000,3.78487,3.90869,3.78487,3.90869,14025.175803372,0
+PSI.US,D,20100708,000000,3.93352,3.9464,3.88055,3.9464,81725.421356934,0
+PSI.US,D,20100709,000000,3.94309,4.01691,3.94309,4.01691,92572.805873391,0
+PSI.US,D,20100712,000000,4.0143,4.05101,3.99044,4.04473,18378.02489505,0
+PSI.US,D,20100713,000000,4.09771,4.17553,4.09771,4.17553,58450.818823013,0
+PSI.US,D,20100714,000000,4.22185,4.24304,4.13776,4.14736,74421.334539669,0
+PSI.US,D,20100715,000000,4.16257,4.16257,4.07918,4.10104,9282.6545862078,0
+PSI.US,D,20100716,000000,4.04807,4.04807,4.00237,4.00768,35170.174860794,0
+PSI.US,D,20100719,000000,4.01691,4.06361,3.97722,4.05101,26558.118816121,0
+PSI.US,D,20100720,000000,3.99044,4.06361,3.93352,4.06361,44854.58442909,0
+PSI.US,D,20100721,000000,4.09771,4.09771,3.99044,3.9961,71751.023230134,0
+PSI.US,D,20100722,000000,4.05101,4.15002,4.05101,4.15002,12816.890142949,0
+PSI.US,D,20100723,000000,4.14404,4.19801,4.14105,4.1914,29684.557962469,0
+PSI.US,D,20100726,000000,4.18213,4.26785,4.18213,4.26785,59003.609512659,0
+PSI.US,D,20100727,000000,4.2831,4.2897,4.20663,4.21887,81021.594959735,0
+PSI.US,D,20100728,000000,4.19468,4.19801,4.11591,4.11591,15656.361444945,0
+PSI.US,D,20100729,000000,4.15302,4.15632,4.00768,4.06063,127897.03715589,0
+PSI.US,D,20100730,000000,3.99937,4.02321,3.9464,4.00468,38272.448293932,0
+PSI.US,D,20100802,000000,4.06988,4.10369,4.0292,4.0825,82350.709186202,0
+PSI.US,D,20100803,000000,4.05733,4.05733,4.02024,4.04807,117714.20975266,0
+PSI.US,D,20100804,000000,4.07918,4.07918,4.0666,4.07918,40698.081757236,0
+PSI.US,D,20100805,000000,4.11591,4.12883,4.0825,4.08841,19507.771987547,0
+PSI.US,D,20100806,000000,4.03876,4.08546,4.02024,4.04807,39069.91682981,0
+PSI.US,D,20100809,000000,4.07619,4.07619,4.01691,4.06063,45966.207236681,0
+PSI.US,D,20100810,000000,3.93979,3.97391,3.91794,3.9464,90467.368110101,0
+PSI.US,D,20100811,000000,3.87095,3.87095,3.77229,3.79115,74354.878828345,0
+PSI.US,D,20100812,000000,3.68591,3.7415,3.64848,3.72991,51832.434118041,0
+PSI.US,D,20100813,000000,3.70809,3.73917,3.70211,3.70211,40263.09891948,0
+PSI.US,D,20100816,000000,3.66701,3.72397,3.63294,3.70211,32931.825674857,0
+PSI.US,D,20100817,000000,3.72696,3.79713,3.72696,3.75674,137212.91959776,0
+PSI.US,D,20100818,000000,3.76896,3.81533,3.76896,3.80938,51343.07842557,0
+PSI.US,D,20100819,000000,3.78155,3.80373,3.72696,3.7415,18094.07776485,0
+PSI.US,D,20100820,000000,3.74778,3.74778,3.71433,3.74482,44609.906582856,0
+PSI.US,D,20100823,000000,3.75674,3.78155,3.69214,3.69879,38967.212548675,0
+PSI.US,D,20100824,000000,3.65179,3.66999,3.60212,3.64848,55508.643239883,0
+PSI.US,D,20100825,000000,3.63294,3.68292,3.56735,3.68292,38121.412586379,0
+PSI.US,D,20100826,000000,3.68591,3.69547,3.61702,3.61702,52321.789810516,0
+PSI.US,D,20100827,000000,3.63885,3.69214,3.53988,3.69214,29747.99295964,0
+PSI.US,D,20100830,000000,3.65741,3.65741,3.58953,3.58953,7276.900389904,0
+PSI.US,D,20100831,000000,3.58624,3.60543,3.52666,3.53659,86760.95184675,0
+PSI.US,D,20100901,000000,3.60212,3.66369,3.59252,3.62629,50699.666311394,0
+PSI.US,D,20100902,000000,3.67993,3.70211,3.67993,3.70211,13819.767241101,0
+PSI.US,D,20100903,000000,3.74482,3.78155,3.71765,3.77859,29442.900830383,0
+PSI.US,D,20100907,000000,3.74778,3.74778,3.65446,3.65446,42033.237412003,0
+PSI.US,D,20100908,000000,3.65446,3.67332,3.64515,3.66074,78453.987931335,0
+PSI.US,D,20100909,000000,3.71433,3.71433,3.65446,3.66701,38338.904005256,0
+PSI.US,D,20100910,000000,3.63592,3.63592,3.57697,3.59883,25319.626014186,0
+PSI.US,D,20100913,000000,3.62961,3.73622,3.62961,3.73622,48409.964984892,0
+PSI.US,D,20100914,000000,3.71765,3.82193,3.68591,3.79115,45286.546552694,0
+PSI.US,D,20100915,000000,3.7594,3.80373,3.7594,3.79713,17000.579242166,0
+PSI.US,D,20100916,000000,3.76896,3.83123,3.76896,3.81862,4760.6455020708,0
+PSI.US,D,20100917,000000,3.84677,3.84677,3.83123,3.84677,32125.294996523,0
+PSI.US,D,20100920,000000,3.88055,3.92426,3.85902,3.91794,30790.139341756,0
+PSI.US,D,20100921,000000,3.91794,3.95272,3.91162,3.91162,61036.550136322,0
+PSI.US,D,20100922,000000,3.86531,3.86531,3.80373,3.80938,10200.95168813,0
+PSI.US,D,20100923,000000,3.76565,3.85571,3.76565,3.82193,71180.10825558,0
+PSI.US,D,20100924,000000,3.85571,3.9961,3.85571,3.99044,33282.22851638,0
+PSI.US,D,20100927,000000,3.99044,4.02621,3.97091,3.9961,30352.135789852,0
+PSI.US,D,20100928,000000,4.00468,4.07619,3.9464,4.07619,53986.203307746,0
+PSI.US,D,20100929,000000,4.10104,4.12252,4.08546,4.09505,27301.214497282,0
+PSI.US,D,20100930,000000,4.11325,4.11325,4.04176,4.06361,31388.240743669,0
+PSI.US,D,20101001,000000,4.09173,4.10104,4.03876,4.07287,73146.593167921,0
+PSI.US,D,20101004,000000,4.08546,4.12551,4.02024,4.04176,28113.786603917,0
+PSI.US,D,20101005,000000,4.09173,4.14736,4.09173,4.14404,10503.023103236,0
+PSI.US,D,20101006,000000,4.14404,4.14404,4.06361,4.08841,43658.381625274,0
+PSI.US,D,20101007,000000,4.11026,4.14105,4.08546,4.14105,113521.458511,0
+PSI.US,D,20101008,000000,4.11923,4.13477,4.03876,4.13181,48603.290690559,0
+PSI.US,D,20101011,000000,4.11923,4.20099,4.11923,4.17553,26074.804551951,0
+PSI.US,D,20101012,000000,4.15002,4.22185,4.15002,4.22185,32439.449268233,0
+PSI.US,D,20101013,000000,4.23374,4.23374,4.16888,4.20099,53385.081191688,0
+PSI.US,D,20101014,000000,4.18509,4.19801,4.17553,4.18213,21761.224744237,0
+PSI.US,D,20101015,000000,4.2275,4.24304,4.17881,4.22185,50445.926322704,0
+PSI.US,D,20101018,000000,4.19801,4.21887,4.19801,4.21555,115104.31272615,0
+PSI.US,D,20101019,000000,4.14404,4.23707,4.13776,4.13776,46123.284372537,0
+PSI.US,D,20101020,000000,4.19468,4.2096,4.16888,4.19801,42120.838122381,0
+PSI.US,D,20101021,000000,4.21887,4.21887,4.14404,4.14404,61127.171560854,0
+PSI.US,D,20101022,000000,4.18213,4.2831,4.18213,4.27981,41543.881719531,0
+PSI.US,D,20101025,000000,4.29933,4.35329,4.29933,4.33835,123870.42519253,0
+PSI.US,D,20101026,000000,4.29601,4.35987,4.28638,4.34168,28754.178003942,0
+PSI.US,D,20101027,000000,4.30791,4.43768,4.30791,4.43768,19534.958414906,0
+PSI.US,D,20101028,000000,4.4698,4.4698,4.36918,4.43437,33085.882096561,0
+PSI.US,D,20101029,000000,4.43437,4.4973,4.43437,4.48833,47419.170743342,0
+PSI.US,D,20101101,000000,4.50391,4.50391,4.41883,4.43768,38631.913277908,0
+PSI.US,D,20101102,000000,4.4791,4.5135,4.47578,4.50059,16058.116427036,0
+PSI.US,D,20101103,000000,4.50391,4.54994,4.48236,4.53798,60172.625889117,0
+PSI.US,D,20101104,000000,4.6211,4.70782,4.6211,4.70782,126703.85506622,0
+PSI.US,D,20101105,000000,4.70483,4.73793,4.68995,4.72073,112101.72286,0
+PSI.US,D,20101108,000000,4.71775,4.7671,4.70255,4.75385,251682.88235218,0
+PSI.US,D,20101109,000000,4.75385,4.77006,4.67407,4.67407,302630.24722395,0
+PSI.US,D,20101110,000000,4.68662,4.68662,4.59925,4.67407,94131.494375336,0
+PSI.US,D,20101111,000000,4.60586,4.63034,4.52842,4.6211,44875.72942815,0
+PSI.US,D,20101112,000000,4.59925,4.64329,4.54695,4.59925,50563.734174594,0
+PSI.US,D,20101115,000000,4.63034,4.63034,4.59062,4.59062,47552.082165989,0
+PSI.US,D,20101116,000000,4.55917,4.57209,4.46681,4.48833,47216.782895222,0
+PSI.US,D,20101117,000000,4.49432,4.54065,4.49432,4.50391,35251.734142871,0
+PSI.US,D,20101118,000000,4.56548,4.63665,4.56548,4.62771,27422.043063324,0
+PSI.US,D,20101119,000000,4.61114,4.6774,4.61114,4.6774,60278.350884407,0
+PSI.US,D,20101122,000000,4.65222,4.72938,4.65222,4.72938,91122.863080882,0
+PSI.US,D,20101123,000000,4.66116,4.70255,4.66116,4.68065,14112.776513753,0
+PSI.US,D,20101124,000000,4.7671,4.84123,4.75713,4.84123,192766.8735499,0
+PSI.US,D,20101126,000000,4.81276,4.83196,4.80021,4.80352,56339.339631425,0
+PSI.US,D,20101129,000000,4.78563,4.78563,4.72073,4.7671,34112.924907923,0
+PSI.US,D,20101130,000000,4.71445,4.71445,4.69327,4.71114,26884.355944436,0
+PSI.US,D,20101201,000000,4.80612,4.88791,4.76377,4.8624,58544.460961698,0
+PSI.US,D,20101202,000000,4.8909,4.97101,4.88459,4.96507,697434.56605338,0
+PSI.US,D,20101203,000000,4.95842,5.02663,4.9369,5.02331,70083.589018749,0
+PSI.US,D,20101206,000000,5.02002,5.02002,4.98326,5.01073,67636.810556388,0
+PSI.US,D,20101207,000000,5.07662,5.10475,5.02331,5.03324,989377.52661089,0
+PSI.US,D,20101208,000000,5.03324,5.09219,5.03324,5.08954,54605.449708713,0
+PSI.US,D,20101209,000000,5.11069,5.15077,5.10773,5.13818,166039.59474132,0
+PSI.US,D,20101210,000000,5.18718,5.18718,5.11667,5.14152,104190.47249837,0
+PSI.US,D,20101213,000000,5.21235,5.21235,5.10147,5.10147,53457.578331312,0
+PSI.US,D,20101214,000000,5.13818,5.13818,5.03886,5.04517,57855.738135255,0
+PSI.US,D,20101215,000000,5.01704,5.04218,4.98622,4.99817,41105.878167627,0
+PSI.US,D,20101216,000000,4.98921,5.05444,4.98921,5.05148,125407.96869541,0
+PSI.US,D,20101217,000000,5.05739,5.0637,5.02331,5.04218,81375.018515408,0
+PSI.US,D,20101220,000000,5.0637,5.07332,5.02993,5.04849,113784.26064213,0
+PSI.US,D,20101221,000000,5.13187,5.13187,5.05739,5.08621,53342.79119357,0
+PSI.US,D,20101222,000000,5.09549,5.09549,5.04218,5.07662,23341.058245242,0
+PSI.US,D,20101223,000000,5.06038,5.06701,5.04517,5.05148,32524.029264465,0
+PSI.US,D,20101227,000000,4.98026,5.08954,4.98026,5.07332,39489.796096812,0
+PSI.US,D,20101228,000000,5.06701,5.0799,5.03324,5.05444,27428.084491626,0
+PSI.US,D,20101229,000000,5.06038,5.0799,5.04517,5.06701,48715.057114146,0
+PSI.US,D,20101230,000000,5.06701,5.09549,5.06701,5.07332,99372.433427425,0
+PSI.US,D,20101231,000000,5.04882,5.05806,5.04251,5.04251,29198.222984148,0
+PSI.US,D,20110103,000000,5.06701,5.14483,5.06038,5.09549,209685.89350999,0
+PSI.US,D,20110104,000000,5.11401,5.11667,5.03624,5.09219,152981.04746629,0
+PSI.US,D,20110105,000000,5.08324,5.13187,5.05739,5.11965,59964.196612697,0
+PSI.US,D,20110106,000000,5.15639,5.2057,5.14483,5.18718,23733.75108488,0
+PSI.US,D,20110107,000000,5.20903,5.21862,5.10773,5.17562,69748.289747979,0
+PSI.US,D,20110110,000000,5.13818,5.20239,5.13818,5.20239,36967.499780675,0
+PSI.US,D,20110111,000000,5.19946,5.24678,5.19946,5.22756,108132.5044655,0
+PSI.US,D,20110112,000000,5.24678,5.262,5.2246,5.25868,17187.863519533,0
+PSI.US,D,20110113,000000,5.24678,5.29311,5.22756,5.27787,279110.96684381,0
+PSI.US,D,20110114,000000,5.3057,5.43546,5.3057,5.42918,52720.524078454,0
+PSI.US,D,20110118,000000,5.44475,5.46593,5.41957,5.45731,122659.11881795,0
+PSI.US,D,20110119,000000,5.45103,5.45731,5.33017,5.33017,81441.474226734,0
+PSI.US,D,20110120,000000,5.31796,5.31796,5.1627,5.23388,95590.4993103,0
+PSI.US,D,20110121,000000,5.31198,5.31796,5.20239,5.2057,62990.952192059,0
+PSI.US,D,20110124,000000,5.21535,5.31796,5.19016,5.31198,558098.08440741,0
+PSI.US,D,20110125,000000,5.29311,5.29311,5.22195,5.2812,185341.9581666,0
+PSI.US,D,20110126,000000,5.3057,5.3057,5.21862,5.28717,339072.14274235,0
+PSI.US,D,20110127,000000,5.31198,5.41625,5.31198,5.39179,227218.11844274,0
+PSI.US,D,20110128,000000,5.40068,5.41032,5.20239,5.22756,289970.43421687,0
+PSI.US,D,20110131,000000,5.30039,5.30039,5.19083,5.25968,162170.05991382,0
+PSI.US,D,20110201,000000,5.31463,5.45103,5.31463,5.44475,176252.62928606,0
+PSI.US,D,20110202,000000,5.41331,5.45103,5.37654,5.43546,248073.12894167,0
+PSI.US,D,20110203,000000,5.47221,5.47221,5.36395,5.4229,349427.15085221,0
+PSI.US,D,20110204,000000,5.46062,5.54771,5.45431,5.54438,261750.92261766,0
+PSI.US,D,20110207,000000,5.58377,5.6182,5.54109,5.56292,90376.746685569,0
+PSI.US,D,20110208,000000,5.57517,5.57517,5.52582,5.55065,278123.19331641,0
+PSI.US,D,20110209,000000,5.55065,5.60829,5.55065,5.58976,171872.59376702,0
+PSI.US,D,20110210,000000,5.57812,5.64039,5.4974,5.64039,363101.92381402,0
+PSI.US,D,20110211,000000,5.6467,5.68376,5.55364,5.67546,107649.19020133,0
+PSI.US,D,20110214,000000,5.73906,5.78473,5.71356,5.77576,148715.799085,0
+PSI.US,D,20110215,000000,5.80392,5.80392,5.69337,5.71356,291208.9270188,0
+PSI.US,D,20110216,000000,5.76387,5.80392,5.70525,5.77313,483891.22057248,0
+PSI.US,D,20110218,000000,5.77576,5.78207,5.73574,5.7546,54862.210411555,0
+PSI.US,D,20110222,000000,5.65295,5.67251,5.50661,5.50661,280905.27104954,0
+PSI.US,D,20110223,000000,5.49407,5.53479,5.28717,5.37325,390928.74257362,0
+PSI.US,D,20110224,000000,5.361,5.45731,5.30865,5.45731,226526.37490215,0
+PSI.US,D,20110225,000000,5.54438,5.59275,5.47882,5.59275,151512.98038888,0
+PSI.US,D,20110228,000000,5.64338,5.6596,5.4974,5.52257,128806.27211536,0
+PSI.US,D,20110301,000000,5.55959,5.56624,5.4229,5.43217,345917.08100865,0
+PSI.US,D,20110302,000000,5.44774,5.57221,5.43546,5.52582,69521.73618665,0
+PSI.US,D,20110303,000000,5.57517,5.65295,5.57517,5.63708,204644.32159187,0
+PSI.US,D,20110304,000000,5.63375,5.63375,5.56624,5.59603,78432.842932278,0
+PSI.US,D,20110307,000000,5.59275,5.60231,5.36395,5.46062,469207.52908417,0
+PSI.US,D,20110308,000000,5.41957,5.51924,5.37027,5.45731,93820.360817778,0
+PSI.US,D,20110309,000000,5.3888,5.45731,5.262,5.27787,391717.14896706,0
+PSI.US,D,20110310,000000,5.18718,5.2057,5.12889,5.13187,271519.9121822,0
+PSI.US,D,20110311,000000,5.0637,5.17823,4.99187,5.17562,288079.4671583,0
+PSI.US,D,20110314,000000,5.09549,5.19646,5.09549,5.1534,113086.47567324,0
+PSI.US,D,20110315,000000,4.94883,5.13818,4.94022,5.10773,195295.21129435,0
+PSI.US,D,20110316,000000,5.0799,5.14152,4.96507,4.97433,356477.49768077,0
+PSI.US,D,20110317,000000,5.04218,5.08324,5.02663,5.02993,779839.64809429,0
+PSI.US,D,20110318,000000,5.10147,5.10773,5.02331,5.05444,105407.82030125,0
+PSI.US,D,20110321,000000,5.1597,5.21862,5.13187,5.19016,266357.51169803,0
+PSI.US,D,20110322,000000,5.17823,5.2246,5.14746,5.1534,234235.23741565,0
+PSI.US,D,20110323,000000,5.13487,5.21535,5.11069,5.20239,68678.956938506,0
+PSI.US,D,20110324,000000,5.23682,5.33981,5.23682,5.3236,113361.36066099,0
+PSI.US,D,20110325,000000,5.33017,5.404,5.32687,5.3335,88842.223896833,0
+PSI.US,D,20110328,000000,5.33682,5.361,5.3236,5.32687,115527.2127073,0
+PSI.US,D,20110329,000000,5.2812,5.3888,5.26531,5.38614,85773.178319354,0
+PSI.US,D,20110330,000000,5.42918,5.44176,5.38282,5.43877,48231.742849976,0
+PSI.US,D,20110331,000000,5.43051,5.43976,5.39245,5.43976,80423.493557826,0
+PSI.US,D,20110401,000000,5.42918,5.44176,5.37027,5.37953,91011.096657292,0
+PSI.US,D,20110404,000000,5.3888,5.39179,5.28451,5.3236,108552.3837325,0
+PSI.US,D,20110405,000000,5.43217,5.52582,5.43217,5.46328,81710.317786178,0
+PSI.US,D,20110406,000000,5.4974,5.53479,5.44774,5.47882,28600.121582237,0
+PSI.US,D,20110407,000000,5.47551,5.4974,5.41032,5.41957,21214.475482896,0
+PSI.US,D,20110408,000000,5.42918,5.43217,5.404,5.40733,115783.97341014,0
+PSI.US,D,20110411,000000,5.4229,5.42618,5.3335,5.3428,43694.630195085,0
+PSI.US,D,20110412,000000,5.26531,5.3057,5.21235,5.23388,92675.510154526,0
+PSI.US,D,20110413,000000,5.25536,5.27163,5.23088,5.262,81900.622777696,0
+PSI.US,D,20110414,000000,5.23088,5.25868,5.21535,5.25868,13547.902967504,0
+PSI.US,D,20110415,000000,5.262,5.3057,5.22195,5.29943,18900.608443183,0
+PSI.US,D,20110418,000000,5.23682,5.23682,5.17562,5.20903,119638.40466689,0
+PSI.US,D,20110419,000000,5.22195,5.24346,5.19316,5.24346,68331.574811134,0
+PSI.US,D,20110420,000000,5.3428,5.46893,5.3428,5.46593,319183.76077179,0
+PSI.US,D,20110421,000000,5.50035,5.50995,5.45431,5.4974,91539.721633726,0
+PSI.US,D,20110425,000000,5.47882,5.51293,5.47221,5.50035,23591.77751978,0
+PSI.US,D,20110426,000000,5.51293,5.58377,5.50661,5.57812,22317.036148033,0
+PSI.US,D,20110427,000000,5.58112,5.63708,5.56292,5.63046,36955.41692407,0
+PSI.US,D,20110428,000000,5.6182,5.64338,5.58377,5.6149,118961.76469705,0
+PSI.US,D,20110429,000000,5.61987,5.66457,5.61987,5.62914,49829.700635889,0
+PSI.US,D,20110502,000000,5.62154,5.64039,5.54771,5.55065,1211354.7060016,0
+PSI.US,D,20110503,000000,5.53777,5.54109,5.4229,5.46593,82154.362766383,0
+PSI.US,D,20110504,000000,5.55698,5.60529,5.49075,5.54109,151171.6396898,0
+PSI.US,D,20110505,000000,5.50035,5.62448,5.50035,5.55959,35366.521280613,0
+PSI.US,D,20110506,000000,5.62448,5.68376,5.59931,5.6149,199497.02467846,0
+PSI.US,D,20110509,000000,5.6149,5.6467,5.58976,5.64039,54665.863991736,0
+PSI.US,D,20110510,000000,5.68376,5.71123,5.67813,5.70197,14007.051518466,0
+PSI.US,D,20110511,000000,5.68078,5.69602,5.6116,5.6467,19051.644150736,0
+PSI.US,D,20110512,000000,5.69337,5.71688,5.69004,5.71123,59915.865186279,0
+PSI.US,D,20110513,000000,5.70197,5.73906,5.6659,5.6659,42552.800245984,0
+PSI.US,D,20110516,000000,5.63375,5.68078,5.55065,5.55364,43691.609480933,0
+PSI.US,D,20110517,000000,5.50035,5.51626,5.44774,5.50661,119384.66467821,0
+PSI.US,D,20110518,000000,5.50334,5.6116,5.50334,5.59931,10475.836675877,0
+PSI.US,D,20110519,000000,5.60529,5.60529,5.51293,5.57221,32584.443547485,0
+PSI.US,D,20110520,000000,5.56292,5.58377,5.51293,5.55065,70805.53970085,0
+PSI.US,D,20110523,000000,5.46893,5.48182,5.43877,5.44475,47654.786447126,0
+PSI.US,D,20110524,000000,5.45731,5.45731,5.38282,5.38282,115868.55340637,0
+PSI.US,D,20110525,000000,5.35801,5.48182,5.35169,5.46893,60939.887283488,0
+PSI.US,D,20110526,000000,5.44774,5.48182,5.44176,5.47882,24558.40604812,0
+PSI.US,D,20110527,000000,5.50035,5.50334,5.48182,5.48182,21761.224744237,0
+PSI.US,D,20110531,000000,5.53777,5.55065,5.51293,5.54438,51158.814862355,0
+PSI.US,D,20110601,000000,5.55065,5.56624,5.44475,5.44475,30364.218646456,0
+PSI.US,D,20110602,000000,5.42918,5.45103,5.40068,5.4229,50430.82275195,0
+PSI.US,D,20110603,000000,5.35169,5.36728,5.27787,5.28451,341597.45977265,0
+PSI.US,D,20110606,000000,5.3057,5.3057,5.23088,5.24015,83558.994846626,0
+PSI.US,D,20110607,000000,5.27163,5.3428,5.262,5.31198,101130.48906334,0
+PSI.US,D,20110608,000000,5.27459,5.27459,5.15077,5.15077,27542.871629367,0
+PSI.US,D,20110609,000000,5.16565,5.19946,5.12597,5.1534,658458.29136224,0
+PSI.US,D,20110610,000000,5.12265,5.12265,5.02993,5.11965,29633.2058219,0
+PSI.US,D,20110613,000000,5.11667,5.11667,4.99817,5.01073,49627.312787766,0
+PSI.US,D,20110614,000000,5.06701,5.17562,5.06701,5.15639,46325.67222066,0
+PSI.US,D,20110615,000000,5.05444,5.12597,5.03324,5.04218,45277.484410241,0
+PSI.US,D,20110616,000000,5.02993,5.04517,4.89356,4.9369,125918.46938695,0
+PSI.US,D,20110617,000000,4.98326,4.99519,4.87799,4.89356,58598.833816414,0
+PSI.US,D,20110620,000000,4.88129,4.91242,4.86573,4.87799,91470.245208254,0
+PSI.US,D,20110621,000000,4.91242,5.03324,4.88791,5.02331,40290.285346841,0
+PSI.US,D,20110622,000000,5.00116,5.05739,4.99519,5.00442,72932.122463194,0
+PSI.US,D,20110623,000000,4.91837,5.09549,4.90612,5.09219,65386.378513849,0
+PSI.US,D,20110624,000000,5.1534,5.1534,4.98326,4.99817,5150.3176275575,0
+PSI.US,D,20110627,000000,4.99187,5.05444,4.96174,5.03324,1087451.0529534,0
+PSI.US,D,20110628,000000,5.07662,5.10147,5.06038,5.10147,21682.68617631,0
+PSI.US,D,20110629,000000,5.13487,5.13487,5.07034,5.10773,95031.667192353,0
+PSI.US,D,20110630,000000,5.17295,5.23154,5.17295,5.22228,73687.30100096,0
+PSI.US,D,20110701,000000,5.21862,5.33981,5.18718,5.3236,33013.384956937,0
+PSI.US,D,20110705,000000,5.33981,5.33981,5.262,5.2812,29207.285126601,0
+PSI.US,D,20110706,000000,5.21862,5.24678,5.19946,5.23388,56520.582480488,0
+PSI.US,D,20110707,000000,5.29311,5.39179,5.29311,5.37027,267302.99522731,0
+PSI.US,D,20110708,000000,5.27163,5.28717,5.23682,5.27459,14209.439366587,0
+PSI.US,D,20110711,000000,5.23088,5.24678,5.14152,5.14152,61359.766550487,0
+PSI.US,D,20110712,000000,5.11401,5.11401,4.92136,4.92767,61785.687245784,0
+PSI.US,D,20110713,000000,4.97101,4.99519,4.91837,4.92767,111159.26004486,0
+PSI.US,D,20110714,000000,4.94587,4.99817,4.82272,4.85613,578509.04992615,0
+PSI.US,D,20110715,000000,4.8909,4.8909,4.82272,4.86905,24839.332464168,0
+PSI.US,D,20110718,000000,4.8194,4.8194,4.76377,4.80945,18592.495599775,0
+PSI.US,D,20110719,000000,4.82868,4.94587,4.82868,4.94587,24751.731753788,0
+PSI.US,D,20110720,000000,4.9091,4.93359,4.8909,4.9091,24766.835324542,0
+PSI.US,D,20110721,000000,4.92136,4.98326,4.87799,4.97433,64670.469260046,0
+PSI.US,D,20110722,000000,4.98622,5.12889,4.98622,5.11965,46778.779343318,0
+PSI.US,D,20110725,000000,5.04218,5.05739,5.00442,5.02663,25778.774565148,0
+PSI.US,D,20110726,000000,5.01704,5.07662,5.00442,5.01073,49766.265638717,0
+PSI.US,D,20110727,000000,4.98026,4.98026,4.79124,4.80021,28279.925882225,0
+PSI.US,D,20110728,000000,4.79124,4.86573,4.74791,4.77901,278165.48331453,0
+PSI.US,D,20110729,000000,4.66116,4.76046,4.65222,4.70782,18583.433457322,0
+PSI.US,D,20110801,000000,4.77603,4.80352,4.64657,4.68995,145628.62922261,0
+PSI.US,D,20110802,000000,4.66444,4.68332,4.51018,4.51018,53783.815459627,0
+PSI.US,D,20110803,000000,4.54065,4.58102,4.48833,4.5784,62072.655090136,0
+PSI.US,D,20110804,000000,4.49098,4.49098,4.27981,4.27981,111340.50289393,0
+PSI.US,D,20110805,000000,4.34168,4.38504,4.16589,4.18808,70566.903282917,0
+PSI.US,D,20110808,000000,4.06361,4.13477,3.93648,3.93648,327025.53470795,0
+PSI.US,D,20110809,000000,4.0143,4.10699,3.86531,4.06988,93167.886561149,0
+PSI.US,D,20110810,000000,4.0143,4.16589,3.99044,4.0143,118396.8911508,0
+PSI.US,D,20110811,000000,4.11923,4.30133,4.02621,4.27715,260793.35623178,0
+PSI.US,D,20110812,000000,4.27981,4.27981,4.21256,4.22185,17070.055667641,0
+PSI.US,D,20110815,000000,4.30791,4.34168,4.26158,4.34168,37771.009744856,0
+PSI.US,D,20110816,000000,4.27715,4.2831,4.16589,4.21555,42631.338813913,0
+PSI.US,D,20110817,000000,4.30462,4.30462,4.18509,4.21555,48249.867134884,0
+PSI.US,D,20110818,000000,4.04176,4.04473,3.90869,3.9464,101360.06333882,0
+PSI.US,D,20110819,000000,3.95835,3.99044,3.85571,3.85571,61024.467279717,0
+PSI.US,D,20110822,000000,3.97091,3.98051,3.88354,3.88354,101822.23260394,0
+PSI.US,D,20110823,000000,3.99937,4.11923,3.98712,4.10699,51992.531968046,0
+PSI.US,D,20110824,000000,4.09173,4.14105,4.05733,4.08841,24857.456749074,0
+PSI.US,D,20110825,000000,4.08546,4.12252,3.98383,3.98383,20830.844785711,0
+PSI.US,D,20110826,000000,3.91162,4.07287,3.87095,4.03578,24999.430314174,0
+PSI.US,D,20110829,000000,4.13776,4.22185,4.13776,4.22185,38834.301126031,0
+PSI.US,D,20110830,000000,4.18808,4.2096,4.15632,4.20332,35689.737694775,0
+PSI.US,D,20110831,000000,4.21355,4.21355,4.13909,4.13909,10370.11168059,0
+PSI.US,D,20110901,000000,4.13477,4.17221,4.06063,4.06063,20867.093355523,0
+PSI.US,D,20110902,000000,3.94674,3.94674,3.94674,3.94674,643.41211417583,0
+PSI.US,D,20110906,000000,3.80639,3.92426,3.80639,3.92426,55511.663954032,0
+PSI.US,D,20110907,000000,4.0292,4.06361,4.02621,4.05733,11856.303042911,0
+PSI.US,D,20110908,000000,4.10699,4.12551,3.99044,3.99937,39393.133243978,0
+PSI.US,D,20110909,000000,3.99937,4.02024,3.90869,3.9464,36804.381216514,0
+PSI.US,D,20110912,000000,3.89643,3.99343,3.89643,3.99044,38033.811875999,0
+PSI.US,D,20110913,000000,4.03252,4.11591,4.02621,4.07918,45948.082951778,0
+PSI.US,D,20110914,000000,4.13181,4.24898,4.11923,4.24898,28914.275853948,0
+PSI.US,D,20110915,000000,4.2553,4.27416,4.21555,4.26785,128177.96357194,0
+PSI.US,D,20110916,000000,4.27416,4.27981,4.25825,4.27416,76324.384454836,0
+PSI.US,D,20110919,000000,4.21256,4.23972,4.16589,4.22451,173993.13510106,0
+PSI.US,D,20110920,000000,4.22451,4.23707,4.12883,4.13776,31004.61004648,0
+PSI.US,D,20110921,000000,4.15926,4.16589,4.07918,4.07918,7358.4596719826,0
+PSI.US,D,20110922,000000,3.91794,3.93648,3.84378,3.89941,43528.490916779,0
+PSI.US,D,20110923,000000,3.87723,3.96493,3.87723,3.96493,40326.533916652,0
+PSI.US,D,20110926,000000,3.98712,3.98712,3.87095,3.95835,27310.276639735,0
+PSI.US,D,20110927,000000,4.06361,4.14105,4.0292,4.0292,9134.6395928059,0
+PSI.US,D,20110928,000000,4.04807,4.06063,3.8931,3.8931,44893.853713056,0
+PSI.US,D,20110929,000000,3.87095,3.89011,3.76896,3.82525,87902.78179585,0
+PSI.US,D,20110930,000000,3.7852,3.83456,3.73622,3.73622,23177.939681085,0
+PSI.US,D,20111003,000000,3.71765,3.72696,3.57366,3.57366,33511.802791861,0
+PSI.US,D,20111004,000000,3.54882,3.78155,3.54882,3.78155,133687.74618347,0
+PSI.US,D,20111005,000000,3.80041,3.89011,3.80041,3.88055,94922.921482912,0
+PSI.US,D,20111006,000000,3.87723,3.93979,3.84378,3.93979,37363.213334462,0
+PSI.US,D,20111007,000000,3.9961,3.9961,3.90241,3.98383,46772.737915014,0
+PSI.US,D,20111010,000000,4.00237,4.06361,3.99937,4.06063,21377.594047053,0
+PSI.US,D,20111011,000000,4.06988,4.0825,4.03876,4.0666,12185.560885377,0
+PSI.US,D,20111012,000000,4.12252,4.19468,4.12252,4.16589,10176.785974922,0
+PSI.US,D,20111013,000000,4.15632,4.27715,4.11591,4.26158,67950.964828098,0
+PSI.US,D,20111014,000000,4.2897,4.30462,4.21555,4.29601,155165.02379751,0
+PSI.US,D,20111017,000000,4.25825,4.25825,4.16257,4.17221,56898.171749369,0
+PSI.US,D,20111018,000000,4.16589,4.27715,4.16257,4.26158,93303.818697948,0
+PSI.US,D,20111019,000000,4.2553,4.27981,4.16888,4.17881,42640.400956365,0
+PSI.US,D,20111020,000000,4.15926,4.15926,4.05435,4.14404,153449.25815971,0
+PSI.US,D,20111021,000000,4.2275,4.26158,4.20663,4.23972,114759.95131293,0
+PSI.US,D,20111024,000000,4.27715,4.43437,4.26456,4.43437,119034.26183668,0
+PSI.US,D,20111025,000000,4.39697,4.42513,4.36253,4.37217,136687.31533547,0
+PSI.US,D,20111026,000000,4.40988,4.4314,4.33177,4.4314,111343.52360808,0
+PSI.US,D,20111027,000000,4.54994,4.6774,4.54994,4.62771,153832.88885689,0
+PSI.US,D,20111028,000000,4.68065,4.68065,4.58434,4.60882,94197.950086659,0
+PSI.US,D,20111031,000000,4.51812,4.53403,4.49032,4.50918,7189.2996795231,0
+PSI.US,D,20111101,000000,4.32248,4.37877,4.30462,4.37877,7527.619664442,0
+PSI.US,D,20111102,000000,4.36918,4.4066,4.34168,4.38176,31487.924310651,0
+PSI.US,D,20111103,000000,4.46681,4.56249,4.37545,4.55917,26543.015245366,0
+PSI.US,D,20111104,000000,4.49663,4.58962,4.49663,4.5678,8563.7246182555,0
+PSI.US,D,20111107,000000,4.54396,4.55917,4.49432,4.55917,109642.86154103,0
+PSI.US,D,20111108,000000,4.61447,4.61447,4.53502,4.60882,18251.154900706,0
+PSI.US,D,20111109,000000,4.47279,4.50391,4.35658,4.35658,68207.72553094,0
+PSI.US,D,20111110,000000,4.34432,4.41318,4.32547,4.39169,69198.519772487,0
+PSI.US,D,20111111,000000,4.4506,4.5688,4.43768,4.54994,19272.156283764,0
+PSI.US,D,20111114,000000,4.51616,4.52842,4.46681,4.48833,88842.223896833,0
+PSI.US,D,20111115,000000,4.47279,4.58102,4.45688,4.56548,99475.137708563,0
+PSI.US,D,20111116,000000,4.58732,4.61114,4.49098,4.50391,130582.45203618,0
+PSI.US,D,20111117,000000,4.38504,4.41584,4.27117,4.31653,161136.97567415,0
+PSI.US,D,20111118,000000,4.35658,4.35658,4.2897,4.2897,53795.898316228,0
+PSI.US,D,20111121,000000,4.22185,4.22451,4.15302,4.18213,34019.282769238,0
+PSI.US,D,20111122,000000,4.18213,4.18213,4.09771,4.10369,149700.55189824,0
+PSI.US,D,20111123,000000,4.00768,4.0143,3.99044,3.99044,70717.938990472,0
+PSI.US,D,20111125,000000,3.98383,4.01691,3.9464,3.9464,43329.123782805,0
+PSI.US,D,20111128,000000,4.05435,4.10104,4.03876,4.03876,32756.624254095,0
+PSI.US,D,20111129,000000,4.06988,4.09771,4.05101,4.05435,96363.802132972,0
+PSI.US,D,20111130,000000,4.20165,4.31221,4.19934,4.31221,33179.524235243,0
+PSI.US,D,20111201,000000,4.30791,4.34432,4.2831,4.32248,22715.770415972,0
+PSI.US,D,20111202,000000,4.39036,4.4238,4.36784,4.36784,62568.052210911,0
+PSI.US,D,20111205,000000,4.38837,4.4506,4.38504,4.39996,17595.659929926,0
+PSI.US,D,20111206,000000,4.42712,4.43008,4.3771,4.42048,33946.785629613,0
+PSI.US,D,20111207,000000,4.32713,4.40856,4.32713,4.3771,20667.726221553,0
+PSI.US,D,20111208,000000,4.36784,4.39565,4.26917,4.26917,45712.467247994,0
+PSI.US,D,20111209,000000,4.24138,4.38704,4.2384,4.38704,21253.744766859,0
+PSI.US,D,20111212,000000,4.31388,4.31388,4.2096,4.23972,22005.902590474,0
+PSI.US,D,20111213,000000,4.25032,4.25032,4.16057,4.16057,48923.486390573,0
+PSI.US,D,20111214,000000,4.15135,4.15135,4.0835,4.08941,29769.137958698,0
+PSI.US,D,20111215,000000,4.16888,4.18808,4.10699,4.11923,26884.355944436,0
+PSI.US,D,20111216,000000,4.17022,4.2106,4.11425,4.14504,48228.722135827,0
+PSI.US,D,20111219,000000,4.18013,4.18342,4.06759,4.07088,44848.543000789,0
+PSI.US,D,20111220,000000,4.22018,4.29435,4.21688,4.29435,50956.427014232,0
+PSI.US,D,20111221,000000,4.26324,4.30033,4.18013,4.25363,18707.282737515,0
+PSI.US,D,20111222,000000,4.32115,4.37382,4.32115,4.36121,88038.713932649,0
+PSI.US,D,20111223,000000,4.38372,4.38372,4.32713,4.36784,13224.686553341,0
+PSI.US,D,20111227,000000,4.36784,4.39365,4.34899,4.38372,31741.664299341,0
+PSI.US,D,20111228,000000,4.34899,4.35496,4.27847,4.28803,111702.98859206,0
+PSI.US,D,20111229,000000,4.34001,4.35164,4.32713,4.35164,12822.93157125,0
+PSI.US,D,20111230,000000,4.35264,4.35595,4.31321,4.31321,48062.582857521,0
+PSI.US,D,20120103,000000,4.42048,4.43636,4.35821,4.36452,132180.40982209,0
+PSI.US,D,20120104,000000,4.31221,4.34301,4.31221,4.34301,1788.2627774276,0
+PSI.US,D,20120105,000000,4.32713,4.4238,4.32713,4.4238,35713.903407984,0
+PSI.US,D,20120106,000000,4.37117,4.40856,4.37117,4.38704,44386.373735676,0
+PSI.US,D,20120109,000000,4.44595,4.46548,4.42048,4.4526,19399.026278109,0
+PSI.US,D,20120110,000000,4.50258,4.51812,4.46847,4.49032,70110.775446107,0
+PSI.US,D,20120111,000000,4.51516,4.53073,4.50918,4.51812,5274.1669077512,0
+PSI.US,D,20120112,000000,4.49663,4.56448,4.49663,4.56448,33330.559942795,0
+PSI.US,D,20120113,000000,4.49663,4.4993,4.45888,4.46847,31817.182153117,0
+PSI.US,D,20120117,000000,4.50918,4.53698,4.49032,4.49032,17686.281354458,0
+PSI.US,D,20120118,000000,4.5956,4.70748,4.5956,4.70748,29210.305840752,0
+PSI.US,D,20120119,000000,4.7376,4.7568,4.72638,4.7376,40287.264632689,0
+PSI.US,D,20120120,000000,4.77868,4.79988,4.7568,4.78198,373813.3761937,0
+PSI.US,D,20120123,000000,4.79988,4.80319,4.74424,4.7694,135276.64182693,0
+PSI.US,D,20120124,000000,4.7376,4.81244,4.7376,4.80319,12847.097284459,0
+PSI.US,D,20120125,000000,4.74724,4.83462,4.74724,4.82868,81520.01279466,0
+PSI.US,D,20120126,000000,4.88129,4.89356,4.80319,4.81906,111138.11504581,0
+PSI.US,D,20120127,000000,4.79688,4.84093,4.79688,4.83462,12674.916577849,0
+PSI.US,D,20120130,000000,4.79688,4.79688,4.74093,4.78198,21848.825454618,0
+PSI.US,D,20120131,000000,4.77769,4.82434,4.7396,4.76843,48612.352833012,0
+PSI.US,D,20120201,000000,4.78529,4.84421,4.78529,4.8376,41876.160276146,0
+PSI.US,D,20120202,000000,4.91242,4.91242,4.87171,4.88129,41839.911706336,0
+PSI.US,D,20120203,000000,4.94288,4.99551,4.93391,4.97698,52626.88193977,0
+PSI.US,D,20120206,000000,4.97135,4.97135,4.91837,4.92136,29832.57295587,0
+PSI.US,D,20120207,000000,4.9369,4.94916,4.93092,4.94916,4153.4819577079,0
+PSI.US,D,20120208,000000,4.95842,4.99817,4.91837,4.96174,53327.687622814,0
+PSI.US,D,20120209,000000,4.98655,4.98655,4.93391,4.95842,60997.280852359,0
+PSI.US,D,20120210,000000,4.89652,4.91242,4.87471,4.87471,41196.49959216,0
+PSI.US,D,20120213,000000,4.95842,4.96174,4.87171,4.91837,24990.368171721,0
+PSI.US,D,20120214,000000,4.87799,4.89356,4.86573,4.89356,24612.778902839,0
+PSI.US,D,20120215,000000,4.9091,4.95214,4.9091,4.91837,6144.1325832564,0
+PSI.US,D,20120216,000000,4.9369,5.02696,4.9369,5.02036,30037.981518142,0
+PSI.US,D,20120217,000000,4.97465,5.04251,4.96802,4.96802,2114.4999057421,0
+PSI.US,D,20120221,000000,4.94288,4.9551,4.88459,4.89356,13970.802948653,0
+PSI.US,D,20120222,000000,4.92136,4.92136,4.8558,4.8558,4917.722637926,0
+PSI.US,D,20120223,000000,4.83162,4.89984,4.83162,4.89356,8633.2010437301,0
+PSI.US,D,20120224,000000,4.93092,4.93092,4.89356,4.89356,12454.404444821,0
+PSI.US,D,20120227,000000,4.81244,4.89652,4.79988,4.87171,19610.476268682,0
+PSI.US,D,20120228,000000,4.89984,4.92767,4.87799,4.90283,4528.0505124393,0
+PSI.US,D,20120229,000000,4.85252,4.86142,4.84654,4.84654,1933.2570566785,0
+PSI.US,D,20120301,000000,4.82868,4.87471,4.82534,4.82534,13276.038693909,0
+PSI.US,D,20120302,000000,4.78529,4.79091,4.75057,4.75057,9929.0874145348,0
+PSI.US,D,20120305,000000,4.7138,4.71709,4.61712,4.64262,16529.347834601,0
+PSI.US,D,20120306,000000,4.55554,4.60157,4.53698,4.59262,166187.60973473,0
+PSI.US,D,20120307,000000,4.6138,4.67998,4.6138,4.67341,45540.286541384,0
+PSI.US,D,20120308,000000,4.7376,4.77271,4.7376,4.76345,22492.237568794,0
+PSI.US,D,20120309,000000,4.81576,4.8224,4.76676,4.81244,16166.862136474,0
+PSI.US,D,20120312,000000,4.7757,4.79688,4.7757,4.79688,83033.390584344,0
+PSI.US,D,20120313,000000,4.83162,4.86573,4.83162,4.86573,8696.6360409021,0
+PSI.US,D,20120314,000000,4.92435,4.93092,4.92435,4.92435,5473.5340417212,0
+PSI.US,D,20120315,000000,4.88129,4.95214,4.87799,4.94587,39637.811090212,0
+PSI.US,D,20120316,000000,4.94288,4.94587,4.93092,4.93391,21652.479034799,0
+PSI.US,D,20120319,000000,4.9369,4.98954,4.9369,4.98026,5189.5869115213,0
+PSI.US,D,20120320,000000,4.91837,4.94022,4.91837,4.94022,6757.3375559216,0
+PSI.US,D,20120321,000000,4.94916,4.95842,4.94288,4.95842,6116.9461558969,0
+PSI.US,D,20120322,000000,4.86905,4.91538,4.86905,4.90283,35417.87342118,0
+PSI.US,D,20120323,000000,4.86573,4.9369,4.86573,4.9369,10261.365971152,0
+PSI.US,D,20120326,000000,5.00475,5.06072,4.99817,5.0455,6551.9289936494,0
+PSI.US,D,20120327,000000,5.0455,5.06734,5.02036,5.04882,10306.676683417,0
+PSI.US,D,20120328,000000,4.98326,4.9922,4.94916,4.94916,14922.327906237,0
+PSI.US,D,20120329,000000,4.94916,4.98026,4.92435,4.98026,16934.123530844,0
+PSI.US,D,20120330,000000,5.00442,5.03624,5.00116,5.03324,29488.21154265,0
+PSI.US,D,20120402,000000,4.98655,5.02696,4.94288,5.02365,11484.755202331,0
+PSI.US,D,20120403,000000,4.92435,4.92435,4.92435,4.92435,471.23140756537,0
+PSI.US,D,20120404,000000,4.8558,4.8558,4.81906,4.84093,33203.689948452,0
+PSI.US,D,20120405,000000,4.84093,4.85909,4.84093,4.85909,10312.71811172,0
+PSI.US,D,20120409,000000,4.78529,4.79988,4.7694,4.78826,9343.0688692292,0
+PSI.US,D,20120410,000000,4.78198,4.78826,4.7138,4.7138,18722.386308271,0
+PSI.US,D,20120411,000000,4.82868,4.82868,4.80911,4.81576,10901.757371176,0
+PSI.US,D,20120412,000000,4.8472,4.92767,4.8472,4.92136,2492.0891746247,0
+PSI.US,D,20120413,000000,4.85285,4.85285,4.8376,4.8376,7047.3261144235,0
+PSI.US,D,20120416,000000,4.80612,4.82534,4.80612,4.82534,1797.3249198808,0
+PSI.US,D,20120417,000000,4.78529,4.94587,4.78529,4.91837,16529.347834601,0
+PSI.US,D,20120418,000000,4.83162,4.86905,4.83162,4.8624,9355.1517258334,0
+PSI.US,D,20120419,000000,4.81576,4.81576,4.81576,4.81576,1739.9313510106,0
+PSI.US,D,20120420,000000,4.74424,4.74424,4.74424,4.74424,1918.1534859232,0
+PSI.US,D,20120423,000000,4.67009,4.67674,4.65488,4.6605,9022.8731692168,0
+PSI.US,D,20120424,000000,4.68298,4.6926,4.65156,4.66344,31865.513579533,0
+PSI.US,D,20120425,000000,4.79988,4.79988,4.73428,4.7694,40583.294619494,0
+PSI.US,D,20120426,000000,4.84093,4.86905,4.84093,4.86905,5361.7676181317,0
+PSI.US,D,20120427,000000,4.85909,4.89984,4.85052,4.89652,50569.775602898,0
+PSI.US,D,20120430,000000,4.89918,4.90216,4.87732,4.87732,4561.2783681008,0
+PSI.US,D,20120501,000000,4.85285,4.94916,4.85285,4.9091,4032.6533916652,0
+PSI.US,D,20120502,000000,4.88459,4.94587,4.88459,4.94587,37043.017634451,0
+PSI.US,D,20120503,000000,4.89652,4.89652,4.89652,4.89652,489.35569247175,0
+PSI.US,D,20120504,000000,4.75351,4.78826,4.72871,4.74093,11989.214465558,0
+PSI.US,D,20120507,000000,4.67009,4.72871,4.65488,4.72871,5237.9183379384,0
+PSI.US,D,20120508,000000,4.6956,4.69855,4.6956,4.69855,3860.472685055,0
+PSI.US,D,20120509,000000,4.64262,4.67998,4.63599,4.67009,42111.775979931,0
+PSI.US,D,20120510,000000,4.64558,4.68595,4.63599,4.67674,23872.703935829,0
+PSI.US,D,20120511,000000,4.61048,4.7376,4.61048,4.7376,37616.953323151,0
+PSI.US,D,20120514,000000,4.633,4.65488,4.633,4.65156,4827.1012133941,0
+PSI.US,D,20120515,000000,4.64262,4.6956,4.62672,4.62672,21691.748318763,0
+PSI.US,D,20120516,000000,4.59859,4.60782,4.54296,4.54296,14442.034356219,0
+PSI.US,D,20120517,000000,4.4993,4.52743,4.46548,4.46548,4222.9583831822,0
+PSI.US,D,20120518,000000,4.43968,4.48734,4.43636,4.43636,2335.0120387696,0
+PSI.US,D,20120521,000000,4.39365,4.44299,4.37117,4.44299,14816.60291095,0
+PSI.US,D,20120522,000000,4.48435,4.48435,4.46219,4.46219,2313.8670397121,0
+PSI.US,D,20120523,000000,4.36784,4.44595,4.35164,4.44595,9542.4360031991,0
+PSI.US,D,20120524,000000,4.40856,4.43008,4.38704,4.39365,10403.339536251,0
+PSI.US,D,20120525,000000,4.41783,4.45888,4.41484,4.43968,4751.5833596175,0
+PSI.US,D,20120529,000000,4.50918,4.51516,4.50591,4.51516,6434.1211417583,0
+PSI.US,D,20120530,000000,4.44595,4.45591,4.44299,4.4526,8282.7982022069,0
+PSI.US,D,20120531,000000,4.37479,4.44365,4.37479,4.44365,3733.6026907104,0
+PSI.US,D,20120601,000000,4.31022,4.31022,4.26357,4.26651,48488.503552817,0
+PSI.US,D,20120604,000000,4.27249,4.27249,4.19274,4.26917,9723.6788522626,0
+PSI.US,D,20120605,000000,4.31553,4.33772,4.31553,4.31852,3929.9491105293,0
+PSI.US,D,20120606,000000,4.44102,4.50391,4.44102,4.50391,15466.056453428,0
+PSI.US,D,20120607,000000,4.51051,4.51051,4.49132,4.49132,6361.6240021327,0
+PSI.US,D,20120608,000000,4.48236,4.5072,4.48236,4.5072,3201.9570001237,0
+PSI.US,D,20120611,000000,4.44595,4.44595,4.43636,4.43636,1912.1120576211,0
+PSI.US,D,20120612,000000,4.41584,4.47578,4.41584,4.47578,5473.5340417212,0
+PSI.US,D,20120613,000000,4.49132,4.49132,4.4248,4.4248,4609.6097945179,0
+PSI.US,D,20120614,000000,4.41783,4.4238,4.39862,4.39862,6757.3375559216,0
+PSI.US,D,20120615,000000,4.4185,4.5072,4.4185,4.5072,268157.85733206,0
+PSI.US,D,20120618,000000,4.51978,4.55684,4.50059,4.55684,11511.94162969,0
+PSI.US,D,20120619,000000,4.60652,4.62209,4.60024,4.61214,24075.09178395,0
+PSI.US,D,20120620,000000,4.60024,4.60652,4.60024,4.60324,3207.998428426,0
+PSI.US,D,20120621,000000,4.42809,4.42809,4.42809,4.42809,1603.999214213,0
+PSI.US,D,20120622,000000,4.46681,4.48866,4.44102,4.48866,84776.342649502,0
+PSI.US,D,20120625,000000,4.34368,4.34368,4.34368,4.34368,2244.3906142377,0
+PSI.US,D,20120626,000000,4.34368,4.34368,4.33772,4.33772,2887.8027284135,0
+PSI.US,D,20120627,000000,4.43107,4.43107,4.4185,4.4185,12847.097284459,0
+PSI.US,D,20120628,000000,4.35921,4.3715,4.33772,4.3715,1960.443484038,0
+PSI.US,D,20120629,000000,4.52576,4.52875,4.52277,4.52875,2561.565600099,0
+PSI.US,D,20120702,000000,4.51384,4.51978,4.51051,4.51978,2325.9498963164,0
+PSI.US,D,20120703,000000,4.55359,4.57873,4.55359,4.57873,1927.2156283764,0
+PSI.US,D,20120705,000000,4.53831,4.56282,4.53831,4.55359,3217.060570879,0
+PSI.US,D,20120706,000000,4.51384,4.51384,4.48866,4.48866,6739.2132710154,0
+PSI.US,D,20120709,000000,4.40295,4.4248,4.39962,4.4248,22646.293990498,0
+PSI.US,D,20120710,000000,4.36851,4.38804,4.32447,4.34966,25917.727416096,0
+PSI.US,D,20120711,000000,4.36519,4.36519,4.31022,4.32779,18027.622053527,0
+PSI.US,D,20120712,000000,4.26651,4.26651,4.24768,4.25396,48349.550701869,0
+PSI.US,D,20120713,000000,4.31553,4.31852,4.31553,4.31852,27938.585183156,0
+PSI.US,D,20120716,000000,4.26357,4.29169,4.26357,4.27914,9633.057427731,0
+PSI.US,D,20120717,000000,4.24768,4.24768,4.24768,4.24768,2528.3377444374,0
+PSI.US,D,20120718,000000,4.31852,4.40956,4.31553,4.39135,40130.187496836,0
+PSI.US,D,20120719,000000,4.43107,4.4602,4.42148,4.4602,10823.218803249,0
+PSI.US,D,20120720,000000,4.40956,4.40956,4.3781,4.38472,5938.7240209842,0
+PSI.US,D,20120723,000000,4.26984,4.32447,4.26984,4.32148,25153.486735878,0
+PSI.US,D,20120724,000000,4.26651,4.26651,4.21093,4.22052,19933.692682846,0
+PSI.US,D,20120725,000000,4.29833,4.38804,4.29833,4.35264,34563.011316428,0
+PSI.US,D,20120726,000000,4.38472,4.46681,4.38472,4.45688,15586.885019471,0
+PSI.US,D,20120727,000000,4.4536,4.55983,4.45027,4.55983,5549.0518954975,0
+PSI.US,D,20120730,000000,4.50391,4.50391,4.50391,4.50391,311.13355755919,0
+PSI.US,D,20120731,000000,4.59427,4.61878,4.58168,4.58501,9134.6395928059,0
+PSI.US,D,20120801,000000,4.56615,4.56615,4.53203,4.53203,31016.692903085,0
+PSI.US,D,20120802,000000,4.46681,4.55684,4.46681,4.51978,26866.231659529,0
+PSI.US,D,20120803,000000,4.60915,4.62804,4.60915,4.62804,11883.489470271,0
+PSI.US,D,20120806,000000,4.63134,4.67208,4.61547,4.66213,30802.222198361,0
+PSI.US,D,20120807,000000,4.70055,4.7558,4.70055,4.71908,21416.863331017,0
+PSI.US,D,20120808,000000,4.70616,4.72539,4.70616,4.72539,4875.4326398112,0
+PSI.US,D,20120809,000000,4.73034,4.74957,4.71246,4.74957,6379.7482870392,0
+PSI.US,D,20120810,000000,4.73034,4.7396,4.73034,4.7396,11234.035927793,0
+PSI.US,D,20120813,000000,4.70616,4.73328,4.69756,4.71908,8717.7810399597,0
+PSI.US,D,20120814,000000,4.73328,4.76212,4.71575,4.71575,4322.641950167,0
+PSI.US,D,20120815,000000,4.71246,4.77172,4.71246,4.74624,22637.231848045,0
+PSI.US,D,20120816,000000,4.74957,4.80512,4.74957,4.80512,6893.2696927193,0
+PSI.US,D,20120817,000000,4.77769,4.78098,4.77503,4.78098,3848.3898284508,0
+PSI.US,D,20120820,000000,4.71908,4.71908,4.71575,4.71908,2244.3906142377,0
+PSI.US,D,20120821,000000,4.78098,4.79589,4.71575,4.71575,20015.251964925,0
+PSI.US,D,20120822,000000,4.68795,4.70055,4.66876,4.68465,11234.035927793,0
+PSI.US,D,20120823,000000,4.65651,4.65651,4.61878,4.64757,5156.3590558598,0
+PSI.US,D,20120824,000000,4.63432,4.65651,4.63432,4.64757,4811.9976426389,0
+PSI.US,D,20120827,000000,4.62543,4.62543,4.61547,4.61547,1906.070629319,0
+PSI.US,D,20120828,000000,4.61878,4.62804,4.61214,4.61214,6594.2189917645,0
+PSI.US,D,20120829,000000,4.61214,4.62543,4.59427,4.62543,30935.133621008,0
+PSI.US,D,20120830,000000,4.55359,4.55359,4.54728,4.55027,4349.8283775266,0
+PSI.US,D,20120831,000000,4.55027,4.60024,4.53203,4.59096,11644.853052337,0
+PSI.US,D,20120904,000000,4.55684,4.55684,4.5072,4.53831,10947.068083442,0
+PSI.US,D,20120905,000000,4.53203,4.58168,4.53203,4.58168,3289.5577105046,0
+PSI.US,D,20120906,000000,4.61214,4.70914,4.60915,4.69756,16275.607845912,0
+PSI.US,D,20120907,000000,4.66876,4.66876,4.64096,4.66876,36435.854090089,0
+PSI.US,D,20120910,000000,4.68132,4.68132,4.63765,4.65024,24365.080342451,0
+PSI.US,D,20120911,000000,4.61878,4.64096,4.61878,4.62209,46585.45363765,0
+PSI.US,D,20120912,000000,4.63134,4.66213,4.63134,4.65322,4612.6305086689,0
+PSI.US,D,20120913,000000,4.60024,4.70387,4.60024,4.67208,9065.1631673316,0
+PSI.US,D,20120914,000000,4.61878,4.77172,4.61878,4.74957,68328.554096982,0
+PSI.US,D,20120917,000000,4.71575,4.71908,4.66876,4.66876,5455.4097568146,0
+PSI.US,D,20120918,000000,4.64426,4.64757,4.64426,4.64757,1075.3742377774,0
+PSI.US,D,20120919,000000,4.61547,4.63432,4.61214,4.62804,17338.899227085,0
+PSI.US,D,20120920,000000,4.57573,4.57573,4.52576,4.52875,191383.38646872,0
+PSI.US,D,20120921,000000,4.57573,4.57573,4.52576,4.52875,15224.399321344,0
+PSI.US,D,20120924,000000,4.46681,4.48236,4.4185,4.43437,23760.937512239,0
+PSI.US,D,20120925,000000,4.40627,4.44102,4.32779,4.33111,39722.391086441,0
+PSI.US,D,20120926,000000,4.31852,4.31852,4.26058,4.28837,38242.241152422,0
+PSI.US,D,20120927,000000,4.32447,4.38804,4.31852,4.38804,24712.462469823,0
+PSI.US,D,20121001,000000,4.35921,4.35921,4.31022,4.31022,21727.996888576,0
+PSI.US,D,20121002,000000,4.30363,4.32779,4.29833,4.32779,13001.153706163,0
+PSI.US,D,20121003,000000,4.32779,4.32779,4.29501,4.29833,12412.114446706,0
+PSI.US,D,20121004,000000,4.29169,4.32447,4.29169,4.32447,6213.6090087307,0
+PSI.US,D,20121005,000000,4.36519,4.39663,4.34068,4.34068,13801.642956193,0
+PSI.US,D,20121008,000000,4.28837,4.28837,4.27316,4.28213,4132.3369586503,0
+PSI.US,D,20121009,000000,4.26058,4.26058,4.19967,4.21093,27965.771610515,0
+PSI.US,D,20121010,000000,4.20199,4.20199,4.13315,4.13315,21347.386905542,0
+PSI.US,D,20121011,000000,4.14537,4.14869,4.14537,4.14869,3328.8269944684,0
+PSI.US,D,20121012,000000,4.13909,4.13909,4.09904,4.10499,14864.934337367,0
+PSI.US,D,20121015,000000,4.13315,4.14537,4.10202,4.14537,36825.526215575,0
+PSI.US,D,20121016,000000,4.17714,4.26357,4.17714,4.24768,57019.000315412,0
+PSI.US,D,20121017,000000,4.31022,4.31852,4.27615,4.29833,24072.071069799,0
+PSI.US,D,20121018,000000,4.29169,4.29169,4.24768,4.25396,23908.952505641,0
+PSI.US,D,20121019,000000,4.22052,4.22052,4.13909,4.13909,2628.0213114223,0
+PSI.US,D,20121022,000000,4.18047,4.18047,4.15466,4.15466,6274.0232917521,0
+PSI.US,D,20121023,000000,4.11425,4.18974,4.11425,4.18047,18713.324165818,0
+PSI.US,D,20121024,000000,4.17386,4.18047,4.15466,4.16057,36082.430534413,0
+PSI.US,D,20121025,000000,4.15766,4.18047,4.15766,4.18047,20096.811247003,0
+PSI.US,D,20121026,000000,4.23245,4.23245,4.18642,4.18642,8436.8546239111,0
+PSI.US,D,20121031,000000,4.21388,4.21388,4.18974,4.21388,16329.980700631,0
+PSI.US,D,20121101,000000,4.2573,4.3344,4.2573,4.3344,8023.0167852159,0
+PSI.US,D,20121102,000000,4.27615,4.28837,4.26651,4.26651,3691.3126925956,0
+PSI.US,D,20121105,000000,4.26984,4.31852,4.26984,4.31852,9802.2174201902,0
+PSI.US,D,20121106,000000,4.35921,4.39432,4.35921,4.3781,14031.217231674,0
+PSI.US,D,20121107,000000,4.28213,4.33111,4.2265,4.24768,73602.721004734,0
+PSI.US,D,20121108,000000,4.27615,4.27615,4.20827,4.20827,10774.887376831,0
+PSI.US,D,20121109,000000,4.21388,4.27615,4.21388,4.22052,8379.461055041,0
+PSI.US,D,20121112,000000,4.18974,4.22052,4.18974,4.22052,8023.0167852159,0
+PSI.US,D,20121113,000000,4.12684,4.22052,4.12684,4.22052,8754.0296097725,0
+PSI.US,D,20121114,000000,4.20199,4.20199,4.12385,4.12385,13236.769409946,0
+PSI.US,D,20121115,000000,4.12385,4.12385,4.05799,4.05799,15728.858584571,0
+PSI.US,D,20121116,000000,4.03943,4.08941,4.01163,4.08646,21196.35119799,0
+PSI.US,D,20121119,000000,4.14204,4.17055,4.14204,4.16722,19486.62698849,0
+PSI.US,D,20121120,000000,4.13909,4.16722,4.13017,4.16722,60124.294462699,0
+PSI.US,D,20121121,000000,4.16722,4.21093,4.16722,4.18974,97738.227071705,0
+PSI.US,D,20121126,000000,4.28213,4.28213,4.2573,4.26357,114463.92132613,0
+PSI.US,D,20121127,000000,4.26984,4.29169,4.26651,4.26651,9146.7224494102,0
+PSI.US,D,20121128,000000,4.20827,4.32779,4.20827,4.31852,11584.438769316,0
+PSI.US,D,20121129,000000,4.36519,4.3781,4.35595,4.36519,22667.438989555,0
+PSI.US,D,20121130,000000,4.35595,4.38143,4.34068,4.36851,6941.6011191364,0
+PSI.US,D,20121203,000000,4.40295,4.40295,4.36519,4.36851,6482.452568175,0
+PSI.US,D,20121204,000000,4.36851,4.3715,4.35264,4.36851,3002.5898661538,0
+PSI.US,D,20121205,000000,4.34068,4.38472,4.34068,4.3781,3114.3562897432,0
+PSI.US,D,20121206,000000,4.34966,4.39663,4.34966,4.38143,29285.823694529,0
+PSI.US,D,20121207,000000,4.40627,4.41285,4.39432,4.41285,5787.6883134312,0
+PSI.US,D,20121210,000000,4.42809,4.47279,4.42809,4.45688,4636.7962218774,0
+PSI.US,D,20121211,000000,4.44695,4.55027,4.44695,4.53535,40827.972465731,0
+PSI.US,D,20121212,000000,4.55359,4.55359,4.52576,4.52576,4742.5212171645,0
+PSI.US,D,20121213,000000,4.50059,4.53203,4.45027,4.45688,15490.222166636,0
+PSI.US,D,20121214,000000,4.4602,4.4698,4.4185,4.42148,13100.837273148,0
+PSI.US,D,20121217,000000,4.41285,4.4602,4.41285,4.43437,14565.883636412,0
+PSI.US,D,20121218,000000,4.49464,4.5072,4.49464,4.50391,12532.943012749,0
+PSI.US,D,20121219,000000,4.54728,4.54728,4.52875,4.52875,26367.813824604,0
+PSI.US,D,20121220,000000,4.50391,4.54129,4.50391,4.53831,24543.302477364,0
+PSI.US,D,20121221,000000,4.46548,4.4814,4.46548,4.4814,10475.836675877,0
+PSI.US,D,20121224,000000,4.47179,4.47179,4.47179,4.47179,308.11284340813,0
+PSI.US,D,20121226,000000,4.49663,4.49663,4.45558,4.45558,7998.8510720073,0
+PSI.US,D,20121227,000000,4.42975,4.44894,4.37976,4.44894,15535.532878903,0
+PSI.US,D,20121228,000000,4.40129,4.44595,4.39532,4.40789,15299.91717512,0
+PSI.US,D,20121231,000000,4.42779,4.51118,4.42779,4.51118,8838.6096060021,0
+PSI.US,D,20130102,000000,4.65024,4.67208,4.65024,4.67208,634.34997172264,0
+PSI.US,D,20130103,000000,4.70055,4.70387,4.66543,4.66876,6195.4847238245,0
+PSI.US,D,20130104,000000,4.66876,4.66876,4.65024,4.66213,2878.7405859604,0
+PSI.US,D,20130107,000000,4.64063,4.64063,4.61181,4.63432,1268.6999434453,0
+PSI.US,D,20130108,000000,4.61513,4.61513,4.59062,4.59062,5153.3383417088,0
+PSI.US,D,20130109,000000,4.59958,4.59958,4.58468,4.5936,8255.6117748474,0
+PSI.US,D,20130110,000000,4.62509,4.64392,4.61846,4.62176,15547.615735507,0
+PSI.US,D,20130111,000000,4.62804,4.64392,4.62176,4.63432,29630.18510775,0
+PSI.US,D,20130114,000000,4.62509,4.62509,4.61846,4.62176,1594.9370717598,0
+PSI.US,D,20130115,000000,4.57541,4.58134,4.56249,4.58134,6092.7804426884,0
+PSI.US,D,20130116,000000,4.64063,4.65024,4.64063,4.65024,2507.1927453799,0
+PSI.US,D,20130117,000000,4.65024,4.70649,4.65024,4.6946,7186.2789653721,0
+PSI.US,D,20130118,000000,4.68165,4.68165,4.67873,4.67873,2075.2306217783,0
+PSI.US,D,20130122,000000,4.65024,4.70649,4.65024,4.68465,16088.323568547,0
+PSI.US,D,20130123,000000,4.72805,4.73993,4.70947,4.73993,9956.2738418944,0
+PSI.US,D,20130124,000000,4.74325,4.74325,4.71941,4.71941,14049.341516581,0
+PSI.US,D,20130125,000000,4.77238,4.79057,4.77238,4.78759,20682.829792309,0
+PSI.US,D,20130128,000000,4.81576,4.81576,4.79654,4.80579,11475.693059877,0
+PSI.US,D,20130129,000000,4.74325,4.74658,4.72805,4.73067,38057.977589205,0
+PSI.US,D,20130130,000000,4.7499,4.7499,4.70947,4.70947,14435.992927917,0
+PSI.US,D,20130131,000000,4.73067,4.73328,4.70649,4.70947,15568.760734564,0
+PSI.US,D,20130201,000000,4.7691,4.8224,4.7691,4.81906,32131.336424827,0
+PSI.US,D,20130204,000000,4.78131,4.80911,4.75614,4.76611,20586.166939475,0
+PSI.US,D,20130205,000000,4.7757,4.80287,4.77238,4.79057,86730.74470524,0
+PSI.US,D,20130206,000000,4.80287,4.81906,4.78131,4.80579,27008.205224629,0
+PSI.US,D,20130207,000000,4.73993,4.73993,4.73328,4.73328,2193.0384736697,0
+PSI.US,D,20130208,000000,4.76278,4.78463,4.76278,4.77801,11436.423775914,0
+PSI.US,D,20130211,000000,4.76278,4.79357,4.76278,4.79357,3513.0905576831,0
+PSI.US,D,20130212,000000,4.79654,4.81576,4.79654,4.80579,17332.857798783,0
+PSI.US,D,20130213,000000,4.8224,4.8376,4.79357,4.81244,18387.087037503,0
+PSI.US,D,20130214,000000,4.80911,4.85318,4.80911,4.85318,6733.1718427131,0
+PSI.US,D,20130215,000000,4.86274,4.86938,4.81244,4.81906,9575.6638588607,0
+PSI.US,D,20130219,000000,4.85318,4.88825,4.8376,4.88825,18921.753442241,0
+PSI.US,D,20130220,000000,4.86938,4.88825,4.78131,4.78131,20830.844785711,0
+PSI.US,D,20130221,000000,4.73662,4.73662,4.64724,4.67208,15396.580027954,0
+PSI.US,D,20130222,000000,4.72572,4.73067,4.71941,4.72273,11092.062362693,0
+PSI.US,D,20130225,000000,4.71941,4.72273,4.68795,4.69128,10074.081693785,0
+PSI.US,D,20130226,000000,4.66213,4.66876,4.63432,4.66876,9986.4809834049,0
+PSI.US,D,20130227,000000,4.68165,4.70649,4.68165,4.70649,1030.0635255115,0
+PSI.US,D,20130228,000000,4.73298,4.77172,4.73298,4.76212,9880.7559881178,0
+PSI.US,D,20130301,000000,4.66213,4.7128,4.64063,4.70387,48455.275697159,0
+PSI.US,D,20130304,000000,4.65651,4.70649,4.65651,4.70055,14315.164361874,0
+PSI.US,D,20130305,000000,4.66876,4.81244,4.66876,4.81244,18725.407022422,0
+PSI.US,D,20130306,000000,4.83162,4.83162,4.80579,4.81244,6026.324731365,0
+PSI.US,D,20130307,000000,4.81906,4.81906,4.81906,4.81906,2232.3077576334,0
+PSI.US,D,20130308,000000,4.79357,4.85318,4.79357,4.85318,2416.5713208482,0
+PSI.US,D,20130311,000000,4.89389,4.89389,4.86274,4.89389,3513.0905576831,0
+PSI.US,D,20130312,000000,4.89718,4.89718,4.88825,4.88825,7270.8589616017,0
+PSI.US,D,20130314,000000,4.95643,4.95975,4.94983,4.94983,5268.1254794489,0
+PSI.US,D,20130315,000000,4.90977,4.91638,4.8472,4.85318,7654.4896587864,0
+PSI.US,D,20130318,000000,4.81244,4.81244,4.77238,4.77238,6192.4640096735,0
+PSI.US,D,20130319,000000,4.79654,4.79654,4.75614,4.7691,6065.5940153288,0
+PSI.US,D,20130320,000000,4.76611,4.8472,4.71609,4.8472,20193.474099837,0
+PSI.US,D,20130321,000000,4.8224,4.8224,4.76278,4.76611,120831.58675656,0
+PSI.US,D,20130322,000000,4.80579,4.83162,4.79954,4.83162,16719.652826118,0
+PSI.US,D,20130325,000000,4.80287,4.81244,4.80287,4.81244,3987.3426793994,0
+PSI.US,D,20130326,000000,4.85613,4.87204,4.85613,4.86938,4413.2633746989,0
+PSI.US,D,20130327,000000,4.84093,4.87504,4.84093,4.87504,10817.177374946,0
+PSI.US,D,20130328,000000,4.87504,4.90051,4.87504,4.90051,2936.1341548305,0
+PSI.US,D,20130401,000000,4.86606,4.91638,4.81244,4.82501,16813.294964801,0
+PSI.US,D,20130402,000000,4.79954,4.79954,4.72805,4.72805,10355.008109834,0
+PSI.US,D,20130403,000000,4.73662,4.73662,4.63134,4.63432,6660.6747030878,0
+PSI.US,D,20130404,000000,4.65916,4.6754,4.65916,4.6754,634.34997172264,0
+PSI.US,D,20130405,000000,4.62804,4.64724,4.62804,4.64724,4377.0148048861,0
+PSI.US,D,20130408,000000,4.68465,4.70055,4.68465,4.6946,3999.4255360037,0
+PSI.US,D,20130409,000000,4.71941,4.76611,4.71941,4.76278,12560.129440108,0
+PSI.US,D,20130410,000000,4.84093,4.84093,4.84093,4.84093,308.11284340813,0
+PSI.US,D,20130411,000000,4.81906,4.8376,4.81906,4.8376,948.50424343288,0
+PSI.US,D,20130412,000000,4.7757,4.77801,4.7757,4.77801,1404.632080243,0
+PSI.US,D,20130415,000000,4.68795,4.76278,4.68795,4.68795,21199.37191214,0
+PSI.US,D,20130416,000000,4.7128,4.75946,4.7128,4.74658,29400.610832269,0
+PSI.US,D,20130417,000000,4.68165,4.68165,4.55618,4.56548,9590.7674296159,0
+PSI.US,D,20130419,000000,4.45888,4.51878,4.45888,4.51284,12780.641573136,0
+PSI.US,D,20130422,000000,4.52809,4.57873,4.52809,4.57873,1017.9806689073,0
+PSI.US,D,20130423,000000,4.62176,4.67208,4.62176,4.66876,2495.1098887758,0
+PSI.US,D,20130424,000000,4.6754,4.68795,4.67208,4.68795,2232.3077576334,0
+PSI.US,D,20130425,000000,4.73993,4.7499,4.6946,4.7499,2549.4827434948,0
+PSI.US,D,20130426,000000,4.6754,4.68465,4.67208,4.67873,5183.5454832193,0
+PSI.US,D,20130429,000000,4.72805,4.72805,4.72805,4.72805,948.50424343288,0
+PSI.US,D,20130430,000000,4.71874,4.75547,4.71874,4.75547,2232.3077576334,0
+PSI.US,D,20130501,000000,4.70055,4.70055,4.6754,4.6754,634.34997172264,0
+PSI.US,D,20130502,000000,4.69128,4.73328,4.69128,4.73328,8651.3253286363,0
+PSI.US,D,20130503,000000,4.84093,4.84093,4.82834,4.83462,5428.2233294551,0
+PSI.US,D,20130506,000000,4.85613,4.88492,4.85318,4.87504,16314.877129876,0
+PSI.US,D,20130507,000000,4.85052,4.85613,4.85052,4.85052,4473.6776577202,0
+PSI.US,D,20130509,000000,4.91638,4.92169,4.90051,4.92169,17535.245646904,0
+PSI.US,D,20130510,000000,4.94983,4.94983,4.94983,4.94983,308.11284340813,0
+PSI.US,D,20130513,000000,4.91638,4.91638,4.90645,4.90645,2410.529892546,0
+PSI.US,D,20130514,000000,4.9283,4.94121,4.9283,4.9283,3588.6084114594,0
+PSI.US,D,20130515,000000,4.92169,4.97828,4.92169,4.97532,16453.829980825,0
+PSI.US,D,20130516,000000,4.95311,5.0094,4.95311,4.96307,5253.0219086936,0
+PSI.US,D,20130517,000000,4.99352,4.99685,4.96901,4.99685,2392.4056076397,0
+PSI.US,D,20130520,000000,5.0094,5.03823,5.0094,5.02198,11070.917363636,0
+PSI.US,D,20130521,000000,5.05938,5.05938,5.05673,5.05673,3987.3426793994,0
+PSI.US,D,20130522,000000,5.07266,5.07266,4.95643,4.95643,7714.9039418078,0
+PSI.US,D,20130523,000000,4.86606,4.96307,4.86606,4.96307,22024.02687538,0
+PSI.US,D,20130524,000000,4.94687,4.95975,4.94388,4.95975,34173.339190945,0
+PSI.US,D,20130528,000000,4.99352,5.01206,4.99352,5.01206,3824.2241152422,0
+PSI.US,D,20130529,000000,5.01305,5.01305,5.01305,5.01305,344.36141322085,0
+PSI.US,D,20130530,000000,5.07266,5.11932,5.07266,5.11634,1806.3870623339,0
+PSI.US,D,20130531,000000,5.10707,5.11334,5.072,5.072,5111.0483435937,0
+PSI.US,D,20130603,000000,5.05673,5.08887,5.00608,5.02531,17366.085654445,0
+PSI.US,D,20130604,000000,5.07068,5.07068,5.07068,5.07068,308.11284340813,0
+PSI.US,D,20130605,000000,4.98523,4.98523,4.95344,4.95676,44706.569435689,0
+PSI.US,D,20130606,000000,4.92235,4.92235,4.9101,4.9101,2407.509178395,0
+PSI.US,D,20130607,000000,4.9664,5.0263,4.9664,5.02298,38266.406865631,0
+PSI.US,D,20130610,000000,5.0445,5.0445,5.03823,5.04118,3461.7384171151,0
+PSI.US,D,20130611,000000,4.98193,4.98193,4.98193,4.98193,1712.7449236511,0
+PSI.US,D,20130612,000000,4.97235,4.99352,4.88825,4.88825,3987.3426793994,0
+PSI.US,D,20130613,000000,4.89124,4.97235,4.89124,4.97235,634.34997172264,0
+PSI.US,D,20130614,000000,4.98523,4.98523,4.96009,4.97895,6705.9854153536,0
+PSI.US,D,20130617,000000,5.04118,5.04118,5.0187,5.0187,1268.6999434453,0
+PSI.US,D,20130618,000000,5.07399,5.11467,5.05148,5.11467,9587.7467154649,0
+PSI.US,D,20130619,000000,5.12399,5.12399,5.08389,5.08389,3192.8948576707,0
+PSI.US,D,20130620,000000,4.95016,4.95016,4.95016,4.95016,335.29927076769,0
+PSI.US,D,20130621,000000,4.9101,4.9101,4.9101,4.9101,305.09212925708,0
+PSI.US,D,20130624,000000,4.85613,4.85613,4.8376,4.84093,8313.0053437177,0
+PSI.US,D,20130625,000000,4.84421,4.9167,4.84421,4.9167,6355.5825738307,0
+PSI.US,D,20130626,000000,4.96009,4.96009,4.95016,4.95016,3806.0998303357,0
+PSI.US,D,20130627,000000,4.97895,5.0263,4.97895,4.9975,6286.1061483564,0
+PSI.US,D,20130701,000000,5.04517,5.04517,4.97301,5.01006,7319.1903880188,0
+PSI.US,D,20130702,000000,5.00375,5.01006,4.96009,4.98193,7379.6046710401,0
+PSI.US,D,20130703,000000,4.9975,4.9975,4.9975,4.9975,483.31426416964,0
+PSI.US,D,20130705,000000,5.06403,5.06403,5.06403,5.06403,3177.7912869152,0
+PSI.US,D,20130708,000000,5.04218,5.04517,5.00674,5.00674,4129.3162444993,0
+PSI.US,D,20130709,000000,5.07068,5.08389,5.07068,5.08389,4129.3162444993,0
+PSI.US,D,20130711,000000,5.13055,5.19216,5.12727,5.18618,11140.39378911,0
+PSI.US,D,20130712,000000,5.23388,5.23388,5.23054,5.23388,3177.7912869152,0
+PSI.US,D,20130715,000000,5.29079,5.29079,5.29079,5.29079,305.09212925708,0
+PSI.US,D,20130716,000000,5.30998,5.32524,5.30998,5.31929,2537.3998868905,0
+PSI.US,D,20130717,000000,5.35069,5.35667,5.33184,5.33515,7225.5482493359,0
+PSI.US,D,20130718,000000,5.31298,5.3752,5.30372,5.34741,26996.122368025,0
+PSI.US,D,20130719,000000,5.30039,5.30039,5.2971,5.2971,5724.2533162589,0
+PSI.US,D,20130722,000000,5.35069,5.35069,5.35069,5.35069,3177.7912869152,0
+PSI.US,D,20130723,000000,5.38514,5.38514,5.38514,5.38514,7307.1075314145,0
+PSI.US,D,20130724,000000,5.3752,5.3752,5.27854,5.27854,4956.9919218898,0
+PSI.US,D,20130725,000000,5.20837,5.30998,5.20837,5.30372,5558.1140379507,0
+PSI.US,D,20130726,000000,5.19216,5.26565,5.19216,5.26232,19516.834129999,0
+PSI.US,D,20130729,000000,5.19216,5.26565,5.19216,5.24346,12807.828000495,0
+PSI.US,D,20130730,000000,5.2971,5.30703,5.27226,5.27226,37281.654052384,0
+PSI.US,D,20130731,000000,5.32851,5.32851,5.32227,5.32227,16837.460678009,0
+PSI.US,D,20130801,000000,5.40998,5.42918,5.39112,5.42918,7941.4575031373,0
+PSI.US,D,20130802,000000,5.38514,5.39676,5.38514,5.39676,1256.6170868411,0
+PSI.US,D,20130805,000000,5.3878,5.3878,5.3878,5.3878,942.46281513077,0
+PSI.US,D,20130806,000000,5.31298,5.39344,5.31298,5.32851,18429.377035618,0
+PSI.US,D,20130807,000000,5.26897,5.31929,5.26897,5.31929,12403.052304253,0
+PSI.US,D,20130808,000000,5.2971,5.31596,5.2971,5.30372,3485.9041303233,0
+PSI.US,D,20130809,000000,5.26232,5.26232,5.24678,5.24678,6316.3132898669,0
+PSI.US,D,20130812,000000,5.15207,5.30039,5.15207,5.2971,27636.51376805,0
+PSI.US,D,20130813,000000,5.28484,5.36595,5.28484,5.35069,1718.7863519533,0
+PSI.US,D,20130814,000000,5.27226,5.33184,5.27226,5.33184,7926.353932382,0
+PSI.US,D,20130815,000000,5.19216,5.25273,5.16765,5.16765,2791.1398755796,0
+PSI.US,D,20130816,000000,5.20504,5.23054,5.17723,5.18319,7068.4711134807,0
+PSI.US,D,20130819,000000,5.14583,5.14583,5.14583,5.14583,2612.917740667,0
+PSI.US,D,20130820,000000,5.13055,5.16137,5.13055,5.15805,4192.7512416717,0
+PSI.US,D,20130821,000000,5.12399,5.12399,5.11767,5.12399,942.46281513077,0
+PSI.US,D,20130822,000000,5.17429,5.2971,5.03624,5.09315,9705.5545673563,0
+PSI.US,D,20130826,000000,5.16436,5.18917,5.16436,5.17429,12599.398724072,0
+PSI.US,D,20130827,000000,5.0902,5.0902,5.05773,5.06403,5413.1197586998,0
+PSI.US,D,20130828,000000,5.08389,5.10575,5.08057,5.09648,17299.629943122,0
+PSI.US,D,20130829,000000,5.08389,5.14317,5.08389,5.14317,631.32925757159,0
+PSI.US,D,20130830,000000,5.07068,5.07399,5.07068,5.07399,5077.8204879322,0
+PSI.US,D,20130903,000000,5.19383,5.19383,5.0912,5.11006,16145.717137417,0
+PSI.US,D,20130904,000000,5.2256,5.26398,5.22262,5.26398,6177.3604389179,0
+PSI.US,D,20130905,000000,5.27687,5.29245,5.27687,5.28949,20235.764097952,0
+PSI.US,D,20130906,000000,5.30205,5.31431,5.28021,5.28021,7319.1903880188,0
+PSI.US,D,20130909,000000,5.32524,5.35069,5.31596,5.35069,5446.3476143616,0
+PSI.US,D,20130910,000000,5.39872,5.43413,5.39872,5.43413,10173.765260771,0
+PSI.US,D,20130911,000000,5.41297,5.42257,5.40666,5.40666,3473.8212737193,0
+PSI.US,D,20130912,000000,5.3878,5.40998,5.37854,5.37854,7470.2260955717,0
+PSI.US,D,20130913,000000,5.36462,5.36462,5.36462,5.36462,465.18997926327,0
+PSI.US,D,20130916,000000,5.41297,5.41297,5.41297,5.41297,1909.0913434701,0
+PSI.US,D,20130917,000000,5.43413,5.43413,5.43413,5.43413,951.52495758396,0
+PSI.US,D,20130918,000000,5.44375,5.45003,5.42785,5.42785,11149.455931563,0
+PSI.US,D,20130919,000000,5.45332,5.46826,5.45332,5.45665,4908.6604954727,0
+PSI.US,D,20130920,000000,5.46262,5.46262,5.43085,5.43085,7612.1996606716,0
+PSI.US,D,20130923,000000,5.40201,5.44674,5.40201,5.43085,19048.623436585,0
+PSI.US,D,20130924,000000,5.46262,5.50995,5.46262,5.50334,7355.4389578316,0
+PSI.US,D,20130925,000000,5.50661,5.50661,5.48149,5.48149,3325.8062803171,0
+PSI.US,D,20130926,000000,5.46561,5.50661,5.45964,5.45964,4754.6040737688,0
+PSI.US,D,20130927,000000,5.46262,5.46262,5.45003,5.45003,38622.851135456,0
+PSI.US,D,20130930,000000,5.48149,5.48149,5.35203,5.45665,44476.995160209,0
+PSI.US,D,20131002,000000,5.45003,5.49374,5.45003,5.46826,4754.6040737688,0
+PSI.US,D,20131003,000000,5.43413,5.43745,5.39245,5.39543,10472.815961725,0
+PSI.US,D,20131004,000000,5.49706,5.49706,5.49706,5.49706,2063.1477651741,0
+PSI.US,D,20131007,000000,5.50035,5.50661,5.47817,5.48149,2736.7670208605,0
+PSI.US,D,20131008,000000,5.47484,5.47484,5.3898,5.3898,1259.6378009921,0
+PSI.US,D,20131009,000000,5.35834,5.3772,5.34908,5.3772,2473.9648897183,0
+PSI.US,D,20131010,000000,5.47155,5.51626,5.46262,5.51626,6980.8704031002,0
+PSI.US,D,20131011,000000,5.48447,5.48447,5.48447,5.48447,631.32925757159,0
+PSI.US,D,20131014,000000,5.52947,5.61687,5.52947,5.61687,2464.9027472651,0
+PSI.US,D,20131015,000000,5.60695,5.60695,5.56059,5.57022,6814.7311247917,0
+PSI.US,D,20131016,000000,5.57616,5.59108,5.57616,5.59108,3087.1698623836,0
+PSI.US,D,20131017,000000,5.56059,5.58178,5.56059,5.58178,5929.6618785312,0
+PSI.US,D,20131018,000000,5.58809,5.59439,5.58809,5.58809,2032.9406236634,0
+PSI.US,D,20131021,000000,5.55132,5.6202,5.51626,5.61027,8566.7453324068,0
+PSI.US,D,20131022,000000,5.63939,5.63939,5.60097,5.60097,5781.6468851293,0
+PSI.US,D,20131023,000000,5.44674,5.46826,5.43085,5.44674,46748.572201808,0
+PSI.US,D,20131024,000000,5.44043,5.44043,5.44043,5.44043,3171.7498586132,0
+PSI.US,D,20131025,000000,5.44043,5.45332,5.43745,5.45332,3923.9076822271,0
+PSI.US,D,20131028,000000,5.40201,5.44674,5.40201,5.44674,2848.5334444497,0
+PSI.US,D,20131030,000000,5.52615,5.57945,5.52615,5.54505,330611.12240523,0
+PSI.US,D,20131031,000000,5.59108,5.64604,5.59108,5.61687,9044.018168274,0
+PSI.US,D,20131101,000000,5.56391,5.56391,5.52291,5.55464,4754.6040737688,0
+PSI.US,D,20131104,000000,5.55464,5.55464,5.55464,5.55464,631.32925757159,0
+PSI.US,D,20131105,000000,5.55464,5.61357,5.55464,5.61357,4754.6040737688,0
+PSI.US,D,20131106,000000,5.62648,5.62648,5.59439,5.61357,3189.8741435195,0
+PSI.US,D,20131107,000000,5.51626,5.51626,5.47484,5.47484,3171.7498586132,0
+PSI.US,D,20131108,000000,5.52291,5.58178,5.52291,5.57945,73814.170995307,0
+PSI.US,D,20131111,000000,5.61687,5.61687,5.53511,5.53844,10161.682404166,0
+PSI.US,D,20131112,000000,5.5573,5.5573,5.5573,5.5573,631.32925757159,0
+PSI.US,D,20131113,000000,5.56391,5.62946,5.56391,5.62946,5839.0404539993,0
+PSI.US,D,20131114,000000,5.58477,5.58477,5.58178,5.58178,685.70211229065,0
+PSI.US,D,20131115,000000,5.57616,5.60097,5.55132,5.60097,10968.2130825,0
+PSI.US,D,20131119,000000,5.57945,5.57945,5.48447,5.48447,1990.6506255487,0
+PSI.US,D,20131120,000000,5.45003,5.48713,5.45003,5.48713,631.32925757159,0
+PSI.US,D,20131121,000000,5.51626,5.58178,5.51626,5.58178,942.46281513077,0
+PSI.US,D,20131122,000000,5.60396,5.62315,5.60097,5.61027,29826.531527569,0
+PSI.US,D,20131125,000000,5.62648,5.62648,5.60097,5.62315,15547.615735507,0
+PSI.US,D,20131126,000000,5.64604,5.69004,5.64604,5.66557,11152.476645714,0
+PSI.US,D,20131127,000000,5.65561,5.67513,5.65561,5.67513,5971.951876646,0
+PSI.US,D,20131129,000000,5.71123,5.71123,5.71123,5.71123,305.09212925708,0
+PSI.US,D,20131202,000000,5.67813,5.67813,5.67813,5.67813,377.58926888251,0
+PSI.US,D,20131203,000000,5.66885,5.68705,5.66885,5.66885,1335.1556547686,0
+PSI.US,D,20131204,000000,5.63939,5.67513,5.63939,5.65561,1664.4134972342,0
+PSI.US,D,20131205,000000,5.68078,5.69636,5.68078,5.69636,2652.1870246308,0
+PSI.US,D,20131206,000000,5.72053,5.75261,5.71754,5.71754,7201.3825361274,0
+PSI.US,D,20131209,000000,5.75261,5.75593,5.75261,5.75593,3204.9777142747,0
+PSI.US,D,20131210,000000,5.75593,5.75593,5.75261,5.75261,7313.1489597168,0
+PSI.US,D,20131211,000000,5.67513,5.68376,5.67513,5.68376,5606.4454643678,0
+PSI.US,D,20131212,000000,5.67513,5.67513,5.65262,5.65262,5123.131200198,0
+PSI.US,D,20131213,000000,5.64933,5.65561,5.62315,5.63608,6059.5525870268,0
+PSI.US,D,20131216,000000,5.68376,5.68376,5.65893,5.65893,4153.4819577079,0
+PSI.US,D,20131217,000000,5.7023,5.76221,5.67813,5.75923,12502.735871238,0
+PSI.US,D,20131218,000000,5.70558,5.74003,5.69931,5.74003,2060.1270510231,0
+PSI.US,D,20131219,000000,5.68376,5.68376,5.68376,5.68376,685.70211229065,0
+PSI.US,D,20131220,000000,5.63276,5.79004,5.63276,5.79004,1449.9427925089,0
+PSI.US,D,20131224,000000,5.85323,5.85323,5.85323,5.85323,1005.897812303,0
+PSI.US,D,20131226,000000,5.85323,5.85987,5.85323,5.85987,942.46281513077,0
+PSI.US,D,20131227,000000,5.84401,5.90389,5.84401,5.89067,23851.558936771,0
+PSI.US,D,20131230,000000,5.90389,5.90389,5.90389,5.90389,1027.0428113604,0
+PSI.US,D,20131231,000000,5.94265,5.96118,5.94265,5.95223,17266.40208746,0
+PSI.US,D,20140102,000000,5.94265,5.94265,5.84102,5.85323,36200.238386304,0
+PSI.US,D,20140103,000000,5.87543,5.87543,5.85987,5.86582,7252.7346766955,0
+PSI.US,D,20140106,000000,5.83505,5.86287,5.83505,5.84401,13961.7408062,0
+PSI.US,D,20140107,000000,5.87543,5.87543,5.86582,5.86582,7189.2996795231,0
+PSI.US,D,20140108,000000,5.85059,5.87874,5.84401,5.85323,4567.3197964031,0
+PSI.US,D,20140109,000000,5.89728,5.89728,5.82179,5.82179,1824.5113472404,0
+PSI.US,D,20140110,000000,5.82511,5.83172,5.8185,5.83172,3298.6198529576,0
+PSI.US,D,20140113,000000,5.85987,5.87543,5.79332,5.79332,4932.8262086813,0
+PSI.US,D,20140114,000000,5.91684,5.92972,5.91684,5.92972,1419.7356509983,0
+PSI.US,D,20140115,000000,5.92673,5.98569,5.92673,5.98569,3993.3841077017,0
+PSI.US,D,20140116,000000,5.95553,5.95553,5.93304,5.93304,4017.5498209099,0
+PSI.US,D,20140117,000000,5.96118,5.97638,5.92673,5.92673,18178.65776108,0
+PSI.US,D,20140121,000000,5.94265,5.94265,5.92342,5.92342,6582.1361351602,0
+PSI.US,D,20140122,000000,6.00089,6.01382,6.00089,6.01382,3322.7855661661,0
+PSI.US,D,20140123,000000,6.04522,6.04522,5.93637,5.93637,58610.916673021,0
+PSI.US,D,20140124,000000,5.92673,5.92673,5.79332,5.79332,12560.129440108,0
+PSI.US,D,20140127,000000,5.80957,5.84102,5.76521,5.77151,10240.220972094,0
+PSI.US,D,20140128,000000,5.70558,5.77479,5.69004,5.77151,14553.800779808,0
+PSI.US,D,20140129,000000,5.75261,5.75261,5.75261,5.75261,3996.4048218527,0
+PSI.US,D,20140130,000000,5.78074,5.82179,5.77151,5.80626,5917.5790219269,0
+PSI.US,D,20140131,000000,5.80292,5.80292,5.77479,5.77479,2987.4862953985,0
+PSI.US,D,20140203,000000,5.67513,5.67513,5.65893,5.65893,7011.0775446107,0
+PSI.US,D,20140204,000000,5.69004,5.7023,5.68705,5.68705,4485.7605143242,0
+PSI.US,D,20140205,000000,5.6202,5.69337,5.61687,5.63608,72418.601057516,0
+PSI.US,D,20140206,000000,5.67513,5.73674,5.67513,5.73674,3951.0941095866,0
+PSI.US,D,20140207,000000,5.78074,5.80957,5.78074,5.80957,1721.8070661044,0
+PSI.US,D,20140210,000000,5.83172,5.84726,5.83172,5.84726,948.50424343288,0
+PSI.US,D,20140211,000000,5.95223,5.95223,5.93637,5.93637,4156.5026718589,0
+PSI.US,D,20140212,000000,5.92342,5.98569,5.92013,5.98569,3120.3977180451,0
+PSI.US,D,20140213,000000,5.99428,6.05487,5.99428,6.05487,5775.605456827,0
+PSI.US,D,20140214,000000,6.036,6.09558,6.036,6.09558,5748.4190294674,0
+PSI.US,D,20140218,000000,6.08597,6.13762,6.08597,6.131,21184.268341385,0
+PSI.US,D,20140219,000000,6.13433,6.15915,6.1148,6.1148,10472.815961725,0
+PSI.US,D,20140220,000000,6.14754,6.15648,6.14094,6.15317,2038.9820519656,0
+PSI.US,D,20140221,000000,6.178,6.178,6.15915,6.15915,8454.9789088173,0
+PSI.US,D,20140224,000000,6.23861,6.26936,6.23529,6.26936,2386.3641793375,0
+PSI.US,D,20140225,000000,6.21344,6.21344,6.21344,6.21344,625.28782926945,0
+PSI.US,D,20140226,000000,6.26936,6.32964,6.26408,6.28493,19988.065537565,0
+PSI.US,D,20140227,000000,6.31672,6.33292,6.2975,6.31377,9028.9145975188,0
+PSI.US,D,20140228,000000,6.29454,6.36176,6.29454,6.33957,2851.5541586008,0
+PSI.US,D,20140303,000000,6.26936,6.27831,6.26109,6.26109,5358.7469039808,0
+PSI.US,D,20140304,000000,6.32334,6.43756,6.32334,6.41174,16305.814987423,0
+PSI.US,D,20140305,000000,6.41505,6.42462,6.40247,6.41505,10004.605268311,0
+PSI.US,D,20140306,000000,6.43756,6.43756,6.41505,6.42462,4969.0747784941,0
+PSI.US,D,20140307,000000,6.45906,6.46237,6.44381,6.44381,71007.92754897,0
+PSI.US,D,20140310,000000,6.42462,6.47498,6.40908,6.41801,19172.472716779,0
+PSI.US,D,20140311,000000,6.44714,6.48158,6.37696,6.38656,3349.9719935256,0
+PSI.US,D,20140312,000000,6.39583,6.44053,6.39253,6.44053,4286.3933803545,0
+PSI.US,D,20140313,000000,6.44053,6.47498,6.30413,6.34884,68041.586252631,0
+PSI.US,D,20140314,000000,6.35212,6.35843,6.33625,6.35212,5688.0047464464,0
+PSI.US,D,20140317,000000,6.35212,6.41174,6.35212,6.39915,16058.116427036,0
+PSI.US,D,20140318,000000,6.42133,6.51931,6.42133,6.51602,8587.890331464,0
+PSI.US,D,20140319,000000,6.53455,6.55274,6.49745,6.49745,6213.6090087307,0
+PSI.US,D,20140320,000000,6.62258,6.62258,6.6001,6.6034,4020.5705350612,0
+PSI.US,D,20140321,000000,6.65043,6.66001,6.5468,6.56271,8539.5589050472,0
+PSI.US,D,20140324,000000,6.55939,6.6034,6.51931,6.55607,12605.440152374,0
+PSI.US,D,20140325,000000,6.55939,6.56928,6.55939,6.56928,24401.328912264,0
+PSI.US,D,20140326,000000,6.566,6.566,6.44714,6.45312,19664.849123402,0
+PSI.US,D,20140327,000000,6.40247,6.46865,6.36176,6.38328,262693.3854328,0
+PSI.US,D,20140328,000000,6.48158,6.48158,6.40576,6.40576,26092.928836858,0
+PSI.US,D,20140331,000000,6.51303,6.54086,6.49745,6.54086,8258.6324889984,0
+PSI.US,D,20140401,000000,6.58091,6.63817,6.57261,6.63817,20706.995505517,0
+PSI.US,D,20140402,000000,6.67556,6.69209,6.65043,6.69209,53602.572610564,0
+PSI.US,D,20140403,000000,6.69807,6.76725,6.66333,6.66995,230815.78899666,0
+PSI.US,D,20140404,000000,6.71432,6.71432,6.47826,6.49447,17064.014239339,0
+PSI.US,D,20140407,000000,6.46571,6.50675,6.40576,6.45046,28101.703747313,0
+PSI.US,D,20140408,000000,6.46571,6.51931,6.44381,6.50376,16550.492833658,0
+PSI.US,D,20140409,000000,6.54382,6.57261,6.50675,6.57261,64045.181430778,0
+PSI.US,D,20140410,000000,6.55274,6.59378,6.44714,6.44714,11910.67589763,0
+PSI.US,D,20140411,000000,6.40576,6.41174,6.27534,6.27534,153536.85887008,0
+PSI.US,D,20140414,000000,6.29158,6.37065,6.21971,6.29158,95421.33931784,0
+PSI.US,D,20140415,000000,6.30082,6.36176,6.21971,6.34884,36786.256931612,0
+PSI.US,D,20140416,000000,6.38028,6.38028,6.27202,6.32001,8871.8374616636,0
+PSI.US,D,20140417,000000,6.36773,6.43126,6.33957,6.42795,39565.313950588,0
+PSI.US,D,20140421,000000,6.42462,6.48789,6.40576,6.47498,109358.91441083,0
+PSI.US,D,20140422,000000,6.51931,6.61664,6.51931,6.61335,42685.711668632,0
+PSI.US,D,20140423,000000,6.59378,6.6193,6.57526,6.57526,18477.708462036,0
+PSI.US,D,20140424,000000,6.6193,6.65702,6.55607,6.63817,19139.244861117,0
+PSI.US,D,20140425,000000,6.53787,6.53787,6.43756,6.43756,44108.46803378,0
+PSI.US,D,20140428,000000,6.5223,6.5223,6.27202,6.40247,60329.703024974,0
+PSI.US,D,20140429,000000,6.44053,6.46571,6.44053,6.46571,3878.5969699613,0
+PSI.US,D,20140430,000000,6.42795,6.46237,6.42795,6.46237,1347.2385113728,0
+PSI.US,D,20140501,000000,6.64743,6.64743,6.45046,6.48456,62160.255800517,0
+PSI.US,D,20140502,000000,6.51931,6.52528,6.48456,6.51602,8201.2389201283,0
+PSI.US,D,20140505,000000,6.4561,6.51303,6.4561,6.50078,3905.7833973208,0
+PSI.US,D,20140506,000000,6.48789,6.5223,6.41801,6.41801,51983.469825594,0
+PSI.US,D,20140507,000000,6.34884,6.38923,6.34884,6.38923,5256.0426228446,0
+PSI.US,D,20140508,000000,6.48158,6.52528,6.42462,6.42462,15668.444301549,0
+PSI.US,D,20140509,000000,6.40908,6.42795,6.38328,6.42795,28095.66231901,0
+PSI.US,D,20140512,000000,6.47198,6.57261,6.47198,6.566,89201.688880806,0
+PSI.US,D,20140513,000000,6.5842,6.5842,6.51303,6.51602,84483.333376853,0
+PSI.US,D,20140514,000000,6.51602,6.51602,6.42133,6.42133,24772.876752845,0
+PSI.US,D,20140515,000000,6.31672,6.34884,6.29454,6.34257,74844.234520817,0
+PSI.US,D,20140516,000000,6.34884,6.38656,6.34884,6.37397,16804.232822348,0
+PSI.US,D,20140519,000000,6.38923,6.5223,6.36441,6.50675,268734.81373491,0
+PSI.US,D,20140520,000000,6.45312,6.50078,6.42462,6.44714,18954.981297903,0
+PSI.US,D,20140521,000000,6.47826,6.50078,6.45312,6.49447,32838.183536175,0
+PSI.US,D,20140522,000000,6.48789,6.53787,6.48789,6.52528,10711.452379659,0
+PSI.US,D,20140523,000000,6.58091,6.58091,6.58091,6.58091,1990.6506255487,0
+PSI.US,D,20140527,000000,6.67887,6.70804,6.66001,6.69509,24253.313918862,0
+PSI.US,D,20140528,000000,6.72026,6.72026,6.69209,6.70804,21706.851889518,0
+PSI.US,D,20140529,000000,6.75503,6.7643,6.72026,6.73317,35318.189854195,0
+PSI.US,D,20140530,000000,6.74872,6.77954,6.73019,6.75802,42027.195983702,0
+PSI.US,D,20140602,000000,6.81397,6.81397,6.69807,6.73019,13656.648676943,0
+PSI.US,D,20140603,000000,6.7517,6.78582,6.74872,6.78284,4941.8883511345,0
+PSI.US,D,20140604,000000,6.79175,6.85138,6.77656,6.85138,12877.304425969,0
+PSI.US,D,20140605,000000,6.82986,6.90268,6.79175,6.89937,261796.23332993,0
+PSI.US,D,20140606,000000,6.92516,6.96919,6.91228,6.92848,46537.122211235,0
+PSI.US,D,20140609,000000,6.95366,7.01719,6.95366,6.98212,68549.066230008,0
+PSI.US,D,20140610,000000,7.02682,7.03642,6.96293,7.03642,26395.000251964,0
+PSI.US,D,20140611,000000,7.0139,7.10459,7.0139,7.07878,18710.303451666,0
+PSI.US,D,20140612,000000,7.11785,7.11785,7.0139,7.0139,21465.194757434,0
+PSI.US,D,20140613,000000,7.09201,7.09832,7.04568,7.08543,12125.146602355,0
+PSI.US,D,20140616,000000,7.09201,7.12413,7.09201,7.12118,19846.091972466,0
+PSI.US,D,20140617,000000,7.14897,7.21549,7.12745,7.20293,33321.497800346,0
+PSI.US,D,20140618,000000,7.19334,7.22512,7.10792,7.14564,146794.62488492,0
+PSI.US,D,20140619,000000,7.15528,7.15528,7.0887,7.13343,42842.788804488,0
+PSI.US,D,20140620,000000,7.30821,7.30821,7.12183,7.15329,25938.872415153,0
+PSI.US,D,20140623,000000,7.14698,7.15661,7.11885,7.14101,42344.370969561,0
+PSI.US,D,20140624,000000,7.09633,7.19463,7.04968,7.04968,74031.662414183,0
+PSI.US,D,20140625,000000,7.06489,7.08643,6.98611,7.08643,19178.514145082,0
+PSI.US,D,20140626,000000,7.13443,7.13443,6.98279,7.04037,90854.019521436,0
+PSI.US,D,20140627,000000,7.05893,7.06489,7.02715,7.0437,23045.028258439,0
+PSI.US,D,20140630,000000,7.07117,7.13143,7.06225,7.13143,42836.747376184,0
+PSI.US,D,20140701,000000,7.28273,7.28273,7.15989,7.22312,21930.384736696,0
+PSI.US,D,20140702,000000,7.23604,7.25126,7.20393,7.21648,34780.502735305,0
+PSI.US,D,20140703,000000,7.2668,7.28898,7.24861,7.28603,21592.064751778,0
+PSI.US,D,20140707,000000,7.26089,7.27012,7.18242,7.18574,35632.344125907,0
+PSI.US,D,20140708,000000,7.16319,7.17248,7.09633,7.14398,20845.948356466,0
+PSI.US,D,20140709,000000,7.17248,7.22645,7.12511,7.20726,28739.074433186,0
+PSI.US,D,20140710,000000,7.06787,7.20393,7.02715,7.15329,32037.694286146,0
+PSI.US,D,20140711,000000,7.15661,7.16616,7.14398,7.15989,20510.649085699,0
+PSI.US,D,20140714,000000,7.23272,7.239,7.18574,7.21057,46301.506507451,0
+PSI.US,D,20140715,000000,7.23604,7.23604,7.13143,7.17581,11738.49519102,0
+PSI.US,D,20140716,000000,7.23604,7.25459,7.19795,7.25459,18184.699189382,0
+PSI.US,D,20140717,000000,7.25459,7.25459,7.10892,7.10892,31068.045043655,0
+PSI.US,D,20140718,000000,7.18242,7.23272,7.18242,7.22645,209344.55281092,0
+PSI.US,D,20140721,000000,7.21648,7.29231,7.21057,7.26384,71663.42251975,0
+PSI.US,D,20140722,000000,7.30522,7.35557,7.29563,7.3304,145121.14924524,0
+PSI.US,D,20140723,000000,7.37806,7.37806,7.10892,7.11553,67519.002704497,0
+PSI.US,D,20140724,000000,7.07415,7.10559,7.04037,7.07117,35142.988433433,0
+PSI.US,D,20140725,000000,6.96359,7.01786,6.87386,6.88381,49971.674200989,0
+PSI.US,D,20140728,000000,6.90929,6.91923,6.78284,6.90929,254431.73222964,0
+PSI.US,D,20140729,000000,6.91261,6.96359,6.8997,6.8997,52415.431949194,0
+PSI.US,D,20140730,000000,6.95432,6.97319,6.8997,6.96063,83670.761270216,0
+PSI.US,D,20140731,000000,6.77656,6.79175,6.73617,6.7643,68914.572642285,0
+PSI.US,D,20140801,000000,6.78582,6.80767,6.72656,6.80767,41719.083140293,0
+PSI.US,D,20140804,000000,6.83912,6.83912,6.76101,6.83318,47461.460741456,0
+PSI.US,D,20140805,000000,6.79175,6.82022,6.7517,6.77954,137889.55956759,0
+PSI.US,D,20140806,000000,6.73284,6.85798,6.73284,6.83318,20870.114069674,0
+PSI.US,D,20140807,000000,6.75503,6.7643,6.68851,6.69775,28621.266581296,0
+PSI.US,D,20140808,000000,6.69509,6.78284,6.69509,6.77656,38876.591124146,0
+PSI.US,D,20140811,000000,6.83612,6.89637,6.83318,6.87386,12064.732319334,0
+PSI.US,D,20140812,000000,6.87718,6.87718,6.81397,6.83318,14895.141478877,0
+PSI.US,D,20140813,000000,6.86097,6.95432,6.86097,6.9414,76043.458038788,0
+PSI.US,D,20140814,000000,6.97651,6.98611,6.95101,6.95101,24470.805337739,0
+PSI.US,D,20140815,000000,6.97319,7.05893,6.95101,6.98939,20565.021940418,0
+PSI.US,D,20140818,000000,7.05229,7.08312,6.9957,7.07415,93315.90155455,0
+PSI.US,D,20140819,000000,7.07415,7.15989,7.07415,7.1503,34414.996323028,0
+PSI.US,D,20140820,000000,7.15329,7.30193,7.15329,7.30193,75336.61092744,0
+PSI.US,D,20140821,000000,7.28603,7.34627,7.27643,7.32078,24017.69821508,0
+PSI.US,D,20140822,000000,7.31748,7.33997,7.28898,7.33668,14732.02291472,0
+PSI.US,D,20140825,000000,7.40057,7.40057,7.29231,7.30821,48002.168574498,0
+PSI.US,D,20140826,000000,7.32408,7.32408,7.30193,7.31748,78151.916516227,0
+PSI.US,D,20140827,000000,7.3304,7.33372,7.2668,7.31087,12454.404444821,0
+PSI.US,D,20140828,000000,7.29862,7.35557,7.27975,7.35225,33620.548501299,0
+PSI.US,D,20140829,000000,7.40688,7.42904,7.39064,7.42575,37317.902622195,0
+PSI.US,D,20140902,000000,7.46675,7.47607,7.40688,7.43467,63205.422896783,0
+PSI.US,D,20140903,000000,7.48167,7.48167,7.41016,7.41312,20546.897655512,0
+PSI.US,D,20140904,000000,7.46675,7.49792,7.41611,7.41611,162544.62846855,0
+PSI.US,D,20140905,000000,7.41943,7.5075,7.41943,7.50086,11357.885207987,0
+PSI.US,D,20140908,000000,7.51378,7.57073,7.48828,7.50419,61187.585843877,0
+PSI.US,D,20140909,000000,7.47273,7.54556,7.42575,7.42904,25999.286698175,0
+PSI.US,D,20140910,000000,7.43169,7.43169,7.37473,7.41312,14602.132206225,0
+PSI.US,D,20140911,000000,7.39725,7.45122,7.37473,7.45122,43996.701610193,0
+PSI.US,D,20140912,000000,7.42276,7.43169,7.35557,7.35557,9164.8467343164,0
+PSI.US,D,20140915,000000,7.37473,7.37473,7.22943,7.24199,91219.525933715,0
+PSI.US,D,20140916,000000,7.17248,7.36811,7.16319,7.36811,26624.574527444,0
+PSI.US,D,20140917,000000,7.39064,7.46347,7.39064,7.42276,18272.299899763,0
+PSI.US,D,20140918,000000,7.49792,7.5641,7.46047,7.55483,41610.337430855,0
+PSI.US,D,20140919,000000,7.59555,7.59555,7.45288,7.47771,97004.193532996,0
+PSI.US,D,20140922,000000,7.3857,7.46842,7.3572,7.3572,57460.024581465,0
+PSI.US,D,20140923,000000,7.35391,7.41444,7.29065,7.35092,26603.429528388,0
+PSI.US,D,20140924,000000,7.35391,7.39891,7.33831,7.39891,24812.146036808,0
+PSI.US,D,20140925,000000,7.38898,7.43301,7.24,7.27478,124682.99729916,0
+PSI.US,D,20140926,000000,7.31915,7.37311,7.3125,7.35092,40374.86534307,0
+PSI.US,D,20140929,000000,7.35391,7.39227,7.24664,7.35391,37254.467625026,0
+PSI.US,D,20140930,000000,7.37938,7.43631,7.28437,7.28437,22591.921135779,0
+PSI.US,D,20141001,000000,7.23073,7.24664,7.06355,7.0778,288242.58572246,0
+PSI.US,D,20141002,000000,7.10065,7.13276,6.93579,7.10065,137602.59172324,0
+PSI.US,D,20141003,000000,7.16452,7.17049,7.12645,7.13576,225432.87637947,0
+PSI.US,D,20141006,000000,7.20527,7.20527,7.06355,7.07249,29192.181555845,0
+PSI.US,D,20141007,000000,6.98045,7.04469,6.92353,6.92353,47721.24215845,0
+PSI.US,D,20141008,000000,6.91361,7.04137,6.85897,7.03148,41773.455995009,0
+PSI.US,D,20141009,000000,7.05064,7.05064,6.86196,6.86857,44078.26089227,0
+PSI.US,D,20141010,000000,6.73684,6.73684,6.3121,6.32167,160831.88354489,0
+PSI.US,D,20141013,000000,6.30579,6.3879,6.18565,6.19553,433348.63139696,0
+PSI.US,D,20141014,000000,6.28992,6.38526,6.22104,6.25582,337459.0813857,0
+PSI.US,D,20141015,000000,6.22403,6.36932,6.09623,6.36932,129371.14566161,0
+PSI.US,D,20141016,000000,6.1482,6.48091,6.1482,6.45873,204251.62875224,0
+PSI.US,D,20141017,000000,6.59345,6.59678,6.46504,6.49679,73367.10530095,0
+PSI.US,D,20141020,000000,6.44281,6.58387,6.44281,6.58387,42226.56311767,0
+PSI.US,D,20141021,000000,6.63817,6.81464,6.6163,6.78948,80184.857139892,0
+PSI.US,D,20141022,000000,6.86196,6.86525,6.73351,6.73351,34708.00559568,0
+PSI.US,D,20141023,000000,6.82388,6.89737,6.82388,6.88448,16468.93355158,0
+PSI.US,D,20141024,000000,6.93579,6.94536,6.92023,6.93281,24479.867480191,0
+PSI.US,D,20141027,000000,6.89405,6.94207,6.88448,6.91361,18438.439178071,0
+PSI.US,D,20141028,000000,6.98045,7.06621,6.98045,7.06026,29007.917992631,0
+PSI.US,D,20141029,000000,7.03148,7.10364,7.03148,7.10364,70775.33255934,0
+PSI.US,D,20141030,000000,6.99039,6.99965,6.8815,6.97418,30627.020777599,0
+PSI.US,D,20141031,000000,7.13904,7.32873,7.13904,7.30987,75554.102346317,0
+PSI.US,D,20141103,000000,7.30356,7.40556,7.30356,7.35092,175724.00430962,0
+PSI.US,D,20141104,000000,7.32873,7.37639,7.27178,7.32542,30324.949362491,0
+PSI.US,D,20141105,000000,7.37311,7.40854,7.30689,7.40854,60462.614447621,0
+PSI.US,D,20141106,000000,7.37311,7.41444,7.30027,7.34162,81970.099203169,0
+PSI.US,D,20141107,000000,7.39559,7.39559,7.19267,7.29065,143967.23643953,0
+PSI.US,D,20141110,000000,7.29397,7.36647,7.29397,7.3446,18806.966304501,0
+PSI.US,D,20141111,000000,7.35092,7.36348,7.33831,7.35092,31817.182153117,0
+PSI.US,D,20141112,000000,7.34162,7.3572,7.30689,7.3446,9699.5131390543,0
+PSI.US,D,20141113,000000,7.3857,7.4118,7.28437,7.29065,162016.00349212,0
+PSI.US,D,20141114,000000,7.28732,7.37639,7.2496,7.36348,26911.542371796,0
+PSI.US,D,20141117,000000,7.3125,7.32542,7.27809,7.30356,45362.06440647,0
+PSI.US,D,20141118,000000,7.37311,7.49987,7.36348,7.46511,40112.063211927,0
+PSI.US,D,20141119,000000,7.46842,7.46842,7.3572,7.38237,20797.616930049,0
+PSI.US,D,20141120,000000,7.3446,7.44294,7.32542,7.44294,38341.924719408,0
+PSI.US,D,20141121,000000,7.52205,7.54125,7.47142,7.49659,10802.073804191,0
+PSI.US,D,20141124,000000,7.53168,7.61508,7.53168,7.61175,33185.56566355,0
+PSI.US,D,20141125,000000,7.64324,7.65251,7.60186,7.62404,52213.044101075,0
+PSI.US,D,20141126,000000,7.63659,7.79119,7.63659,7.79119,42048.340982756,0
+PSI.US,D,20141128,000000,7.8167,7.8167,7.76539,7.78786,11759.640190077,0
+PSI.US,D,20141201,000000,7.79451,7.79451,7.63032,7.66472,54569.201138902,0
+PSI.US,D,20141202,000000,7.70547,7.77498,7.70547,7.77498,26020.431697232,0
+PSI.US,D,20141203,000000,7.75908,7.9617,7.75908,7.93951,47419.170743342,0
+PSI.US,D,20141204,000000,7.98716,7.99713,7.94944,7.965,38489.939712808,0
+PSI.US,D,20141205,000000,8.00934,8.08217,7.98092,8.07229,53037.699064316,0
+PSI.US,D,20141208,000000,8.07556,8.09841,7.90244,7.93028,36970.520494824,0
+PSI.US,D,20141209,000000,7.79451,8.04113,7.78163,8.03519,210407.8441921,0
+PSI.US,D,20141210,000000,8.00934,8.04445,7.86801,7.86801,114164.87062517,0
+PSI.US,D,20141211,000000,7.99713,8.02858,7.91765,7.91765,113995.71063271,0
+PSI.US,D,20141212,000000,7.87133,7.93353,7.81336,7.81336,69289.14119702,0
+PSI.US,D,20141215,000000,7.9776,7.9776,7.76539,7.85213,265073.70818384,0
+PSI.US,D,20141216,000000,7.76206,7.91765,7.72733,7.8776,126731.04149358,0
+PSI.US,D,20141217,000000,7.83556,7.95837,7.75908,7.94283,348348.75590027,0
+PSI.US,D,20141218,000000,8.08882,8.11396,8.02858,8.11396,108238.22946078,0
+PSI.US,D,20141219,000000,8.1474,8.17956,8.03485,8.08583,45694.342963085,0
+PSI.US,D,20141222,000000,8.11462,8.2494,8.10239,8.2464,133086.6240674,0
+PSI.US,D,20141223,000000,8.31392,8.34603,8.22422,8.24308,186362.95954966,0
+PSI.US,D,20141224,000000,8.31392,8.31392,8.23049,8.26859,41628.46171576,0
+PSI.US,D,20141226,000000,8.37187,8.37187,8.27191,8.2914,59553.379488151,0
+PSI.US,D,20141229,000000,8.2752,8.2752,8.2209,8.25861,43069.342365817,0
+PSI.US,D,20141230,000000,8.25861,8.26195,8.21761,8.23381,37553.51832598,0
+PSI.US,D,20141231,000000,8.24009,8.29439,8.17324,8.17324,90826.833094077,0
+PSI.US,D,20150102,000000,8.19575,8.2494,8.05666,8.1474,156340.08160227,0
+PSI.US,D,20150105,000000,8.10569,8.12126,7.95704,7.98321,243838.08770187,0
+PSI.US,D,20150106,000000,7.96367,7.96367,7.70714,7.7677,233060.17961089,0
+PSI.US,D,20150107,000000,7.71309,7.90972,7.71309,7.87827,76263.970171816,0
+PSI.US,D,20150108,000000,7.90011,8.13781,7.90011,8.10834,294410.88401892,0
+PSI.US,D,20150109,000000,8.17025,8.17324,8.06331,8.15404,76979.879425617,0
+PSI.US,D,20150112,000000,8.17025,8.17025,7.98949,8.04411,132494.5640938,0
+PSI.US,D,20150113,000000,8.07589,8.19575,7.93785,7.96996,131089.93201356,0
+PSI.US,D,20150114,000000,7.90011,7.98949,7.8425,7.90972,133548.79333252,0
+PSI.US,D,20150115,000000,7.98321,7.98321,7.79418,7.79418,86422.631861831,0
+PSI.US,D,20150116,000000,7.78096,7.94117,7.78096,7.94117,41830.849563883,0
+PSI.US,D,20150120,000000,7.98949,8.06631,7.93785,8.03485,93343.087981911,0
+PSI.US,D,20150121,000000,8.02526,8.15404,7.96996,8.10834,176279.81571341,0
+PSI.US,D,20150122,000000,8.02526,8.19575,7.94781,8.19575,58825.387377746,0
+PSI.US,D,20150123,000000,8.20797,8.21761,8.14444,8.20203,267438.92736412,0
+PSI.US,D,20150126,000000,8.1828,8.23049,8.1279,8.22754,58752.890238121,0
+PSI.US,D,20150127,000000,8.1279,8.19909,8.05375,8.13781,179717.38841733,0
+PSI.US,D,20150128,000000,8.2494,8.29439,8.11164,8.11462,68095.95910735,0
+PSI.US,D,20150129,000000,8.11462,8.21761,8.02526,8.21761,663841.20397945,0
+PSI.US,D,20150130,000000,8.14444,8.2113,7.99912,8.00245,54375.875433235,0
+PSI.US,D,20150202,000000,7.99912,8.06331,7.84914,8.01865,95246.137897081,0
+PSI.US,D,20150203,000000,8.14112,8.14112,8.01532,8.12459,24362.059628301,0
+PSI.US,D,20150204,000000,8.10834,8.17657,8.08583,8.15072,53986.203307746,0
+PSI.US,D,20150205,000000,8.18579,8.18911,8.13116,8.17657,540777.30946523,0
+PSI.US,D,20150206,000000,8.19244,8.30403,8.1828,8.19244,113823.5299261,0
+PSI.US,D,20150209,000000,8.157,8.157,8.06,8.11462,53690.173320942,0
+PSI.US,D,20150210,000000,8.18911,8.38475,8.17324,8.37519,64773.173541183,0
+PSI.US,D,20150211,000000,8.38774,8.42019,8.33013,8.41392,111038.43147882,0
+PSI.US,D,20150212,000000,8.48408,8.5,8.41392,8.5,185070.093893,0
+PSI.US,D,20150213,000000,8.57116,8.57116,8.42351,8.44303,143459.75646215,0
+PSI.US,D,20150217,000000,8.47118,8.50989,8.42351,8.46456,65558.559220459,0
+PSI.US,D,20150218,000000,8.497,8.50328,8.40395,8.48408,56139.972497454,0
+PSI.US,D,20150219,000000,8.4937,8.55459,8.4619,8.54864,44190.027315857,0
+PSI.US,D,20150220,000000,8.60292,8.60292,8.4907,8.57741,149362.23191333,0
+PSI.US,D,20150223,000000,8.63536,8.63536,8.50657,8.55131,111772.46501753,0
+PSI.US,D,20150224,000000,8.55459,8.70258,8.5258,8.70258,170498.16882829,0
+PSI.US,D,20150225,000000,8.67741,8.6963,8.59631,8.61883,98849.849879292,0
+PSI.US,D,20150226,000000,8.66452,8.6963,8.60922,8.6708,66905.797731831,0
+PSI.US,D,20150227,000000,8.65821,8.72244,8.60292,8.66452,97563.025650943,0
+PSI.US,D,20150302,000000,8.73171,8.96942,8.73171,8.95614,197500.33262462,0
+PSI.US,D,20150303,000000,8.94325,8.99456,8.75027,8.80221,141429.83655264,0
+PSI.US,D,20150304,000000,8.77969,8.80818,8.70586,8.80221,115575.54413371,0
+PSI.US,D,20150305,000000,8.80487,8.84395,8.74695,8.77311,78508.360786054,0
+PSI.US,D,20150306,000000,8.76348,8.7668,8.68072,8.6963,120562.74319711,0
+PSI.US,D,20150309,000000,8.71583,8.76017,8.6963,8.75027,89715.210286487,0
+PSI.US,D,20150310,000000,8.69962,8.75356,8.61221,8.63869,77254.764413364,0
+PSI.US,D,20150311,000000,8.68072,8.70919,8.6516,8.66452,93454.854405501,0
+PSI.US,D,20150312,000000,8.59367,8.68733,8.53241,8.68733,155760.10448526,0
+PSI.US,D,20150313,000000,8.789,8.789,8.65489,8.6963,57626.163859774,0
+PSI.US,D,20150316,000000,8.82144,8.86577,8.77969,8.86577,1734859.571951,0
+PSI.US,D,20150317,000000,8.7956,8.84064,8.73171,8.80487,699358.76096761,0
+PSI.US,D,20150318,000000,8.76348,8.87537,8.67411,8.8148,750143.00727522,0
+PSI.US,D,20150319,000000,8.82805,8.92041,8.80221,8.91081,141429.83655264,0
+PSI.US,D,20150320,000000,8.96942,9.05879,8.94325,9.05547,231456.18039668,0
+PSI.US,D,20150323,000000,9.04587,9.06508,8.97533,8.98164,131772.6134117,0
+PSI.US,D,20150324,000000,8.95614,8.99456,8.92041,8.92041,66664.140599746,0
+PSI.US,D,20150325,000000,8.90749,8.90749,8.48408,8.497,358256.69831574,0
+PSI.US,D,20150326,000000,8.34603,8.44303,8.24009,8.39439,189404.81869978,0
+PSI.US,D,20150327,000000,8.39439,8.62547,8.38144,8.61883,97810.724211329,0
+PSI.US,D,20150330,000000,8.74063,8.77638,8.65821,8.77012,208096.99786653,0
+PSI.US,D,20150331,000000,8.75356,8.75356,8.63869,8.66748,143064.04290836,0
+PSI.US,D,20150401,000000,8.60922,8.65489,8.5,8.57116,245481.35620006,0
+PSI.US,D,20150402,000000,8.6155,8.62874,8.56452,8.58073,206233.21723533,0
+PSI.US,D,20150406,000000,8.47118,8.6155,8.47118,8.60591,167909.41680084,0
+PSI.US,D,20150407,000000,8.62874,8.66153,8.58736,8.58736,65153.783524217,0
+PSI.US,D,20150408,000000,8.57741,8.67411,8.57741,8.65821,59807.119476841,0
+PSI.US,D,20150409,000000,8.6516,8.74063,8.61221,8.74063,42676.649526179,0
+PSI.US,D,20150410,000000,8.77969,8.78269,8.74695,8.77969,198744.86685485,0
+PSI.US,D,20150413,000000,8.789,8.80818,8.71915,8.74695,55765.403942722,0
+PSI.US,D,20150414,000000,8.69962,8.789,8.59036,8.62874,85670.47403822,0
+PSI.US,D,20150415,000000,8.68072,8.79892,8.6708,8.7956,103831.00751439,0
+PSI.US,D,20150416,000000,8.75356,8.82805,8.74695,8.78566,126371.5765096,0
+PSI.US,D,20150417,000000,8.71915,8.71915,8.58073,8.62874,155445.95021355,0
+PSI.US,D,20150420,000000,8.6963,8.76348,8.69033,8.73768,84151.054820235,0
+PSI.US,D,20150421,000000,8.82144,8.85584,8.76348,8.8148,51019.862011407,0
+PSI.US,D,20150422,000000,8.85022,8.88828,8.75356,8.87537,115880.63626297,0
+PSI.US,D,20150423,000000,8.73171,8.78566,8.67741,8.72244,84731.031937239,0
+PSI.US,D,20150424,000000,8.70258,8.76348,8.46789,8.50328,92714.779438491,0
+PSI.US,D,20150427,000000,8.54533,8.64533,8.50657,8.53906,195941.64412267,0
+PSI.US,D,20150428,000000,8.55131,8.56784,8.39439,8.56784,64126.740712855,0
+PSI.US,D,20150429,000000,8.55131,8.58736,8.48408,8.55459,85670.47403822,0
+PSI.US,D,20150430,000000,8.52284,8.56452,8.41059,8.43972,136759.8124751,0
+PSI.US,D,20150501,000000,8.54533,8.68733,8.48077,8.67741,48591.207833955,0
+PSI.US,D,20150504,000000,8.71583,8.71915,8.66748,8.69962,42990.803797889,0
+PSI.US,D,20150505,000000,8.53573,8.542,8.46456,8.4778,31454.696454989,0
+PSI.US,D,20150506,000000,8.4907,8.4907,8.41392,8.47449,54795.754700231,0
+PSI.US,D,20150507,000000,8.53906,8.57415,8.48742,8.56784,111301.23360997,0
+PSI.US,D,20150508,000000,8.642,8.67411,8.57415,8.64533,45797.047244226,0
+PSI.US,D,20150511,000000,8.63536,8.6963,8.62214,8.66452,76324.384454836,0
+PSI.US,D,20150512,000000,8.57116,8.62874,8.5258,8.59631,29548.62582567,0
+PSI.US,D,20150513,000000,8.6155,8.69033,8.59962,8.61883,51210.167002922,0
+PSI.US,D,20150514,000000,8.65821,8.7668,8.65821,8.74695,63555.825738307,0
+PSI.US,D,20150515,000000,8.76348,8.7668,8.70586,8.74695,101849.4190313,0
+PSI.US,D,20150518,000000,8.74063,8.86577,8.74063,8.85286,44821.356573431,0
+PSI.US,D,20150519,000000,8.89162,8.93033,8.82805,8.84064,172537.15088026,0
+PSI.US,D,20150520,000000,8.84692,8.92041,8.82476,8.87241,57435.858868256,0
+PSI.US,D,20150521,000000,8.82805,8.91414,8.82805,8.91414,76943.630855803,0
+PSI.US,D,20150522,000000,8.9661,8.98164,8.94026,8.96942,93454.854405501,0
+PSI.US,D,20150526,000000,8.92372,8.92372,8.83433,8.8853,79728.72930308,0
+PSI.US,D,20150527,000000,8.94026,9.25144,8.94026,9.24188,84731.031937239,0
+PSI.US,D,20150528,000000,9.27066,9.30209,9.19718,9.26736,82574.242033382,0
+PSI.US,D,20150529,000000,9.29285,9.33159,9.23225,9.29285,216506.66606309,0
+PSI.US,D,20150601,000000,9.34417,9.35739,9.22893,9.31866,340890.61266129,0
+PSI.US,D,20150602,000000,9.19718,9.30541,9.18392,9.19386,104078.70607478,0
+PSI.US,D,20150603,000000,9.23557,9.25808,9.16739,9.17397,57626.163859774,0
+PSI.US,D,20150604,000000,9.12664,9.20674,9.09091,9.13657,97810.724211329,0
+PSI.US,D,20150605,000000,9.10379,9.15776,9.05547,9.15148,80689.316403117,0
+PSI.US,D,20150608,000000,9.1644,9.18392,8.97533,8.98164,76324.384454836,0
+PSI.US,D,20150609,000000,8.99456,9.01741,8.92372,8.99788,58565.605960755,0
+PSI.US,D,20150610,000000,9.01409,9.14587,9.01409,9.13328,111110.92861845,0
+PSI.US,D,20150611,000000,9.18392,9.18392,9.07832,9.09721,54910.541837973,0
+PSI.US,D,20150612,000000,9.08759,9.20013,9.03628,9.06839,105595.10457861,0
+PSI.US,D,20150615,000000,8.97533,9.04916,8.92372,9.04587,164795.06051109,0
+PSI.US,D,20150616,000000,9.00781,9.08427,9.0045,9.05214,37064.162633508,0
+PSI.US,D,20150617,000000,9.08427,9.12002,9.05879,9.10047,53267.273339794,0
+PSI.US,D,20150618,000000,9.13328,9.25808,9.11704,9.2197,233954.31099961,0
+PSI.US,D,20150619,000000,9.20674,9.26736,9.11704,9.17728,61686.003678801,0
+PSI.US,D,20150622,000000,9.21006,9.21006,9.08427,9.12997,87540.296097725,0
+PSI.US,D,20150623,000000,9.18061,9.18061,9.08759,9.09721,61254.041555198,0
+PSI.US,D,20150624,000000,9.10712,9.11044,9.0204,9.02696,55454.270385164,0
+PSI.US,D,20150625,000000,9.09422,9.09721,9.01741,9.05547,62933.558623185,0
+PSI.US,D,20150626,000000,8.99456,8.99456,8.77969,8.80221,192198.97928951,0
+PSI.US,D,20150629,000000,8.69962,8.74695,8.55131,8.5612,141429.83655264,0
+PSI.US,D,20150630,000000,8.60922,8.66748,8.55792,8.60292,80054.966431397,0
+PSI.US,D,20150701,000000,8.70586,8.73171,8.54864,8.57116,115575.54413371,0
+PSI.US,D,20150702,000000,8.59036,8.62547,8.55131,8.60292,104667.74533423,0
+PSI.US,D,20150706,000000,8.50657,8.58073,8.40727,8.45558,422733.84187012,0
+PSI.US,D,20150707,000000,8.40395,8.43012,8.16364,8.41392,209030.39853921,0
+PSI.US,D,20150708,000000,8.3106,8.3106,8.1828,8.23049,171337.92736228,0
+PSI.US,D,20150709,000000,8.32684,8.34308,8.09577,8.09577,59184.852361722,0
+PSI.US,D,20150710,000000,8.15404,8.2553,8.15404,8.22754,188468.39731295,0
+PSI.US,D,20150713,000000,8.27191,8.32355,8.2209,8.2914,101245.27620108,0
+PSI.US,D,20150714,000000,8.35862,8.43344,8.33976,8.42351,88612.64962135,0
+PSI.US,D,20150715,000000,8.42684,8.43012,8.32023,8.34308,78103.585089812,0
+PSI.US,D,20150716,000000,8.34603,8.37187,8.26859,8.32684,215570.24467626,0
+PSI.US,D,20150717,000000,8.33311,8.33311,8.25237,8.32684,68839.054788508,0
+PSI.US,D,20150720,000000,8.32355,8.35201,8.2464,8.2494,107480.03020887,0
+PSI.US,D,20150721,000000,8.23049,8.32355,8.23049,8.2818,61994.116522207,0
+PSI.US,D,20150722,000000,8.03153,8.12459,7.96367,8.07589,83800.651978711,0
+PSI.US,D,20150723,000000,8.07589,8.31691,8.07589,8.19909,71962.473220707,0
+PSI.US,D,20150724,000000,8.16032,8.16032,8.02526,8.02825,80054.966431397,0
+PSI.US,D,20150727,000000,7.98321,8.00573,7.88126,7.93519,125226.72584635,0
+PSI.US,D,20150728,000000,7.90344,8.10569,7.88388,8.07262,694377.60333249,0
+PSI.US,D,20150729,000000,8.04711,8.11164,8.00573,8.10569,81622.717075797,0
+PSI.US,D,20150730,000000,8.10569,8.17657,8.10569,8.16032,61362.787264636,0
+PSI.US,D,20150731,000000,8.19244,8.19244,8.09244,8.09244,111204.57075713,0
+PSI.US,D,20150803,000000,8.06331,8.11795,8.00573,8.02526,590087.44726716,0
+PSI.US,D,20150804,000000,7.98949,8.02526,7.9127,7.95409,123671.05805855,0
+PSI.US,D,20150805,000000,7.93785,8.14444,7.93785,8.08915,111204.57075713,0
+PSI.US,D,20150806,000000,8.10239,8.10239,7.92529,8.00902,61891.41224107,0
+PSI.US,D,20150807,000000,8.06331,8.10569,7.96996,8.08583,40501.735337417,0
+PSI.US,D,20150810,000000,8.19909,8.29772,8.19909,8.26859,38006.625448638,0
+PSI.US,D,20150811,000000,8.205,8.205,8.04411,8.06929,52741.669077512,0
+PSI.US,D,20150812,000000,7.93785,8.11462,7.89713,8.08251,148906.10407651,0
+PSI.US,D,20150813,000000,8.11164,8.12126,8.01532,8.01532,56384.650343692,0
+PSI.US,D,20150814,000000,7.99614,8.00573,7.92231,7.99614,156068.21732868,0
+PSI.US,D,20150817,000000,7.93519,8.05043,7.89053,8.05043,50158.958478355,0
+PSI.US,D,20150818,000000,8.00902,8.00902,7.83921,7.8425,88787.851042111,0
+PSI.US,D,20150819,000000,7.87531,7.88388,7.75842,7.82929,128032.96929269,0
+PSI.US,D,20150820,000000,7.72267,7.72267,7.51146,7.52105,162931.27987988,0
+PSI.US,D,20150821,000000,7.40289,7.53101,7.35092,7.37673,268224.31304339,0
+PSI.US,D,20150824,000000,6.89438,7.49857,6.51074,7.21283,279793.64824194,0
+PSI.US,D,20150825,000000,7.26747,7.40289,7.14897,7.14897,131150.34629658,0
+PSI.US,D,20150826,000000,7.25126,7.47307,7.22612,7.45753,133322.23977119,0
+PSI.US,D,20150827,000000,7.60551,7.72932,7.5532,7.67567,96572.231409392,0
+PSI.US,D,20150828,000000,7.68492,7.7677,7.68492,7.76472,102803.96470304,0
+PSI.US,D,20150831,000000,7.7422,7.80677,7.68162,7.726,31454.696454989,0
+PSI.US,D,20150901,000000,7.56908,7.63065,7.44757,7.47307,48914.424248117,0
+PSI.US,D,20150902,000000,7.53435,7.59886,7.47639,7.59886,28663.55657941,0
+PSI.US,D,20150903,000000,7.60551,7.74552,7.60551,7.70381,102492.83114547,0
+PSI.US,D,20150904,000000,7.56245,7.62767,7.56245,7.57236,36136.803389132,0
+PSI.US,D,20150908,000000,7.74552,7.83259,7.71937,7.81968,62933.558623185,0
+PSI.US,D,20150909,000000,7.90676,7.92861,7.7677,7.78425,22431.823285772,0
+PSI.US,D,20150910,000000,7.70381,7.78753,7.65649,7.69422,262158.71902806,0
+PSI.US,D,20150911,000000,7.65317,7.69422,7.58562,7.68791,48914.424248117,0
+PSI.US,D,20150914,000000,7.71603,7.72267,7.68162,7.69422,51397.451280289,0
+PSI.US,D,20150915,000000,7.67867,7.80677,7.67867,7.78425,84428.960522131,0
+PSI.US,D,20150916,000000,7.76472,7.79418,7.7359,7.79418,80054.966431397,0
+PSI.US,D,20150917,000000,7.7975,7.86534,7.771,7.7975,52596.67479826,0
+PSI.US,D,20150918,000000,7.67931,7.73132,7.61607,7.63826,32098.108569165,0
+PSI.US,D,20150921,000000,7.66339,7.68923,7.58332,7.59654,93324.963697005,0
+PSI.US,D,20150922,000000,7.48037,7.49659,7.41943,7.4383,45422.47868949,0
+PSI.US,D,20150923,000000,7.44162,7.46147,7.37739,7.38371,56976.710317298,0
+PSI.US,D,20150924,000000,7.21981,7.34196,7.20393,7.32906,20667.726221553,0
+PSI.US,D,20150925,000000,7.45156,7.51906,7.42276,7.42575,29246.554410564,0
+PSI.US,D,20150928,000000,7.41016,7.41016,7.28732,7.30027,20622.415509288,0
+PSI.US,D,20150929,000000,7.26814,7.36115,7.26814,7.34527,51019.862011407,0
+PSI.US,D,20150930,000000,7.46444,7.57336,7.46444,7.57336,18356.879895993,0
+PSI.US,D,20151001,000000,7.44823,7.47407,7.39359,7.47407,3727.5612624084,0
+PSI.US,D,20151002,000000,7.45819,7.63164,7.40024,7.62866,13689.876532604,0
+PSI.US,D,20151005,000000,7.67634,7.78558,7.67337,7.76605,33656.797071113,0
+PSI.US,D,20151006,000000,7.769,7.82101,7.69222,7.81138,14928.369334539,0
+PSI.US,D,20151007,000000,7.85048,7.9587,7.84383,7.92695,64096.533571345,0
+PSI.US,D,20151008,000000,7.90144,7.97162,7.87663,7.95575,12756.475859927,0
+PSI.US,D,20151009,000000,7.98159,7.98159,7.88225,7.88853,44174.923745103,0
+PSI.US,D,20151012,000000,7.89514,7.914,7.87663,7.89514,34034.386339994,0
+PSI.US,D,20151013,000000,7.82762,7.914,7.82101,7.83061,124118.12375291,0
+PSI.US,D,20151014,000000,7.90772,8.08085,7.87332,8.06797,58789.138807932,0
+PSI.US,D,20151015,000000,8.14611,8.19775,8.0875,8.17523,75279.217358572,0
+PSI.US,D,20151016,000000,8.17191,8.21328,8.11001,8.15567,34218.649903209,0
+PSI.US,D,20151019,000000,8.1656,8.18778,8.12292,8.159,121296.77673582,0
+PSI.US,D,20151020,000000,8.11297,8.11629,8.05209,8.0875,55064.598259675,0
+PSI.US,D,20151021,000000,8.10703,8.1848,8.05209,8.05209,25509.931005704,0
+PSI.US,D,20151022,000000,8.11001,8.21328,8.11001,8.19775,84924.357642903,0
+PSI.US,D,20151023,000000,8.27719,8.31259,8.18151,8.29638,47280.217892394,0
+PSI.US,D,20151026,000000,8.27058,8.30598,8.12292,8.13615,28624.287295446,0
+PSI.US,D,20151027,000000,8.1196,8.20103,8.1196,8.14278,22090.482586703,0
+PSI.US,D,20151028,000000,8.18778,8.3027,8.18778,8.3027,101094.24049353,0
+PSI.US,D,20151029,000000,8.15567,8.15567,7.99778,8.00736,36704.697649532,0
+PSI.US,D,20151030,000000,8.04578,8.12954,8.04578,8.12954,28624.287295446,0
+PSI.US,D,20151102,000000,8.11629,8.21628,8.11629,8.20997,63869.980010014,0
+PSI.US,D,20151103,000000,8.23877,8.31259,8.21956,8.27719,40408.093198732,0
+PSI.US,D,20151104,000000,8.27719,8.3027,8.24806,8.29306,26941.749513305,0
+PSI.US,D,20151105,000000,8.2997,8.2997,8.24208,8.2573,7159.0925380126,0
+PSI.US,D,20151106,000000,8.23877,8.42252,8.23547,8.40298,15245.544320401,0
+PSI.US,D,20151109,000000,8.38044,8.38044,8.31259,8.33179,22767.12255654,0
+PSI.US,D,20151110,000000,8.30928,8.30928,8.19775,8.20103,151809.01037568,0
+PSI.US,D,20151111,000000,8.254,8.2997,8.2292,8.2292,4667.0033633879,0
+PSI.US,D,20151112,000000,8.19111,8.19442,8.08417,8.09741,52886.663356764,0
+PSI.US,D,20151113,000000,8.04578,8.08085,7.99447,8.03319,55378.752531388,0
+PSI.US,D,20151116,000000,8.05209,8.09411,8.00078,8.08417,45733.612247051,0
+PSI.US,D,20151117,000000,8.09081,8.1848,8.09081,8.12292,26135.218834972,0
+PSI.US,D,20151118,000000,8.1656,8.2838,8.159,8.2838,156161.85946735,0
+PSI.US,D,20151119,000000,8.26061,8.31889,8.26061,8.31259,6844.9382663022,0
+PSI.US,D,20151120,000000,8.35729,8.38044,8.2997,8.31259,24881.622462283,0
+PSI.US,D,20151123,000000,8.28048,8.3027,8.23547,8.23547,74348.837400045,0
+PSI.US,D,20151124,000000,8.26726,8.34769,8.23248,8.34769,17731.592066723,0
+PSI.US,D,20151125,000000,8.32222,8.40298,8.32222,8.38376,30491.0886408,0
+PSI.US,D,20151127,000000,8.40628,8.45792,8.40628,8.45792,10270.428113604,0
+PSI.US,D,20151130,000000,8.51521,8.5536,8.47349,8.5536,11197.78735798,0
+PSI.US,D,20151201,000000,8.63802,8.64134,8.60856,8.63802,111437.16574676,0
+PSI.US,D,20151202,000000,8.63138,8.65094,8.57016,8.57016,11400.175206101,0
+PSI.US,D,20151203,000000,8.65754,8.65754,8.45164,8.47349,72811.293897154,0
+PSI.US,D,20151204,000000,8.46689,8.65094,8.46689,8.64467,60661.981581589,0
+PSI.US,D,20151207,000000,8.61484,8.61484,8.50889,8.51189,45733.612247051,0
+PSI.US,D,20151208,000000,8.41292,8.48309,8.41292,8.45792,51207.14628877,0
+PSI.US,D,20151209,000000,8.45164,8.47018,8.30928,8.32554,41066.608883664,0
+PSI.US,D,20151210,000000,8.35729,8.44205,8.35729,8.40298,50397.594896285,0
+PSI.US,D,20151211,000000,8.45164,8.45164,8.21628,8.21628,39825.095367576,0
+PSI.US,D,20151214,000000,8.2037,8.21628,8.09081,8.14278,57725.84742676,0
+PSI.US,D,20151215,000000,8.21328,8.2573,8.20665,8.20665,40130.187496836,0
+PSI.US,D,20151216,000000,8.2292,8.27719,8.1656,8.26394,31412.406456875,0
+PSI.US,D,20151217,000000,8.31889,8.31889,8.20997,8.21628,40130.187496836,0
+PSI.US,D,20151218,000000,8.15139,8.1547,8.06698,8.0875,124423.21588217,0
+PSI.US,D,20151221,000000,8.07295,8.19642,8.07295,8.19642,50696.645597245,0
+PSI.US,D,20151222,000000,8.17059,8.25006,8.16098,8.22489,62930.537909036,0
+PSI.US,D,20151223,000000,8.26593,8.27585,8.2527,8.26926,41984.905985585,0
+PSI.US,D,20151224,000000,8.26593,8.33378,8.26593,8.33378,4398.1598039436,0
+PSI.US,D,20151228,000000,8.2527,8.26261,8.18977,8.2527,26382.917395359,0
+PSI.US,D,20151229,000000,8.33976,8.3841,8.3275,8.35597,191779.10002251,0
+PSI.US,D,20151230,000000,8.34969,8.35929,8.24375,8.24673,50959.447728384,0
+PSI.US,D,20151231,000000,8.1547,8.19642,8.11197,8.11197,18133.347048814,0
+PSI.US,D,20160104,000000,7.95704,7.96336,7.87498,7.95409,220771.91444439,0
+PSI.US,D,20160105,000000,7.96367,8.00245,7.90972,7.92529,16526.32712045,0
+PSI.US,D,20160106,000000,7.80049,7.80049,7.68758,7.73889,150023.76831241,0
+PSI.US,D,20160107,000000,7.55583,7.63626,7.49061,7.51906,139167.32165349,0
+PSI.US,D,20160108,000000,7.5204,7.60484,7.3562,7.3658,39677.080374175,0
+PSI.US,D,20160111,000000,7.43664,7.43664,7.31482,7.42109,160726.15854961,0
+PSI.US,D,20160112,000000,7.48862,7.50119,7.38998,7.4926,43105.590935628,0
+PSI.US,D,20160113,000000,7.4787,7.53002,7.25026,7.27045,46210.885082918,0
+PSI.US,D,20160114,000000,7.26978,7.41411,7.18968,7.38204,585508.04461414,0
+PSI.US,D,20160115,000000,7.0672,7.12878,6.96127,7.0861,479390.35648739,0
+PSI.US,D,20160119,000000,7.09932,7.19267,6.9871,7.05164,190658.41507246,0
+PSI.US,D,20160120,000000,6.95798,7.20626,6.91889,7.15727,158067.93009667,0
+PSI.US,D,20160121,000000,7.16385,7.33405,7.16385,7.2761,35324.231282495,0
+PSI.US,D,20160122,000000,7.33405,7.4307,7.33405,7.42076,26138.239549124,0
+PSI.US,D,20160125,000000,7.39526,7.39858,7.28173,7.28373,37882.776168446,0
+PSI.US,D,20160126,000000,7.39492,7.41444,7.35292,7.37376,18936.857012996,0
+PSI.US,D,20160127,000000,7.30094,7.39526,7.26978,7.26978,22193.186867839,0
+PSI.US,D,20160128,000000,7.35292,7.41444,7.31449,7.33734,79499.155027602,0
+PSI.US,D,20160129,000000,7.41444,7.62701,7.41444,7.62701,46522.018640479,0
+PSI.US,D,20160201,000000,7.58827,7.66111,7.56178,7.66111,48101.85214148,0
+PSI.US,D,20160202,000000,7.50784,7.5108,7.28075,7.28965,99236.501290629,0
+PSI.US,D,20160203,000000,7.23538,7.3211,7.19267,7.30821,120595.97105278,0
+PSI.US,D,20160204,000000,7.3658,7.39526,7.34694,7.35953,10623.851669279,0
+PSI.US,D,20160205,000000,7.39858,7.39858,7.14431,7.14431,39003.461118489,0
+PSI.US,D,20160208,000000,6.99667,7.04137,6.85698,6.97053,45806.109386675,0
+PSI.US,D,20160209,000000,7.03182,7.03182,6.93546,6.96422,69449.239047025,0
+PSI.US,D,20160210,000000,6.9414,7.10892,6.9414,6.96489,35215.48557306,0
+PSI.US,D,20160211,000000,6.78682,6.88117,6.76134,6.8732,174255.93723221,0
+PSI.US,D,20160212,000000,6.77456,6.90268,6.77422,6.87651,26307.399541583,0
+PSI.US,D,20160216,000000,6.88939,7.13804,6.88939,7.10559,57230.450305988,0
+PSI.US,D,20160217,000000,7.2824,7.32741,7.24099,7.29065,72140.695355617,0
+PSI.US,D,20160218,000000,7.37045,7.37045,7.2857,7.30256,51892.848401061,0
+PSI.US,D,20160219,000000,7.22812,7.3016,7.22812,7.29231,18668.013453552,0
+PSI.US,D,20160222,000000,7.41345,7.43995,7.39193,7.43334,56194.345352173,0
+PSI.US,D,20160223,000000,7.42409,7.42409,7.32442,7.33073,11563.293770258,0
+PSI.US,D,20160224,000000,7.22812,7.4307,7.21156,7.42409,40991.091029885,0
+PSI.US,D,20160225,000000,7.42774,7.49792,7.36281,7.49792,12783.662287287,0
+PSI.US,D,20160226,000000,7.55583,7.58101,7.53694,7.54357,12342.638021232,0
+PSI.US,D,20160229,000000,7.56842,7.63331,7.5366,7.54357,21936.426164999,0
+PSI.US,D,20160301,000000,7.63231,7.71903,7.61773,7.71903,15511.367165694,0
+PSI.US,D,20160302,000000,7.72567,7.74917,7.71342,7.73889,90908.392376155,0
+PSI.US,D,20160303,000000,7.75842,7.80315,7.74519,7.80315,70666.586849899,0
+PSI.US,D,20160304,000000,7.80348,7.88687,7.80348,7.83523,28787.405859604,0
+PSI.US,D,20160307,000000,7.81303,7.88092,7.80644,7.86169,93645.159397019,0
+PSI.US,D,20160308,000000,7.71537,7.72234,7.64653,7.65284,11548.190199503,0
+PSI.US,D,20160309,000000,7.70016,7.73231,7.69389,7.73231,23591.77751978,0
+PSI.US,D,20160310,000000,7.80148,7.80148,7.6687,7.74188,110878.33362881,0
+PSI.US,D,20160311,000000,7.80972,7.89352,7.80972,7.89352,91739.088767697,0
+PSI.US,D,20160314,000000,7.88687,7.89978,7.83888,7.88092,20640.539794194,0
+PSI.US,D,20160315,000000,7.82596,7.83688,7.79052,7.82896,21794.452599899,0
+PSI.US,D,20160316,000000,7.86169,7.93519,7.83556,7.93519,54687.008990793,0
+PSI.US,D,20160317,000000,7.91237,8.01865,7.91237,8.01865,33233.897089962,0
+PSI.US,D,20160318,000000,8.03784,8.11197,8.03153,8.08949,20906.362639487,0
+PSI.US,D,20160321,000000,8.09609,8.11495,8.04113,8.11495,23383.348243356,0
+PSI.US,D,20160322,000000,8.07955,8.18347,8.07955,8.16232,24694.338184917,0
+PSI.US,D,20160323,000000,8.15139,8.15139,8.08022,8.08022,9838.465990003,0
+PSI.US,D,20160324,000000,7.98949,8.06862,7.98616,8.06431,59637.959484383,0
+PSI.US,D,20160328,000000,8.06331,8.07295,8.03485,8.07295,9080.2667380868,0
+PSI.US,D,20160329,000000,8.06033,8.23677,8.00902,8.22821,56070.496071979,0
+PSI.US,D,20160330,000000,8.27585,8.33711,8.27585,8.30861,28098.683033162,0
+PSI.US,D,20160331,000000,8.30794,8.33976,8.28247,8.30136,19960.879110206,0
+PSI.US,D,20160401,000000,8.26659,8.34341,8.26659,8.34341,21341.34547724,0
+PSI.US,D,20160404,000000,8.30794,8.33378,8.26261,8.27585,43380.475923378,0
+PSI.US,D,20160405,000000,8.22821,8.25597,8.21495,8.22256,66359.048470492,0
+PSI.US,D,20160406,000000,8.18347,8.25433,8.1739,8.25433,43640.257340366,0
+PSI.US,D,20160407,000000,8.15667,8.19144,8.13149,8.15139,26071.783837801,0
+PSI.US,D,20160408,000000,8.2527,8.2527,8.14806,8.18347,14577.966493017,0
+PSI.US,D,20160411,000000,8.25006,8.27254,8.17124,8.17124,38432.54614394,0
+PSI.US,D,20160412,000000,8.16759,8.1931,8.08783,8.15139,21513.52618385,0
+PSI.US,D,20160413,000000,8.18646,8.32089,8.18646,8.30828,18063.87062334,0
+PSI.US,D,20160414,000000,8.28878,8.31758,8.21428,8.30928,94641.995066867,0
+PSI.US,D,20160415,000000,8.3037,8.31126,8.24673,8.25006,12369.824448592,0
+PSI.US,D,20160418,000000,8.19974,8.254,8.19974,8.25006,15571.781448715,0
+PSI.US,D,20160419,000000,8.20864,8.20864,8.11197,8.1279,5413.1197586998,0
+PSI.US,D,20160420,000000,8.15139,8.20533,8.14641,8.18646,13852.995096762,0
+PSI.US,D,20160421,000000,8.16098,8.19642,8.11729,8.14079,18178.65776108,0
+PSI.US,D,20160422,000000,8.14145,8.18646,8.13149,8.18018,20773.451216841,0
+PSI.US,D,20160425,000000,8.1547,8.17059,8.12824,8.13149,31892.700006894,0
+PSI.US,D,20160426,000000,8.22489,8.23116,8.18977,8.23116,8883.9203182678,0
+PSI.US,D,20160427,000000,8.28247,8.31758,8.19974,8.31591,10500.002389085,0
+PSI.US,D,20160428,000000,8.29836,8.29836,8.07856,8.08284,18118.243478059,0
+PSI.US,D,20160429,000000,8.03784,8.03784,7.82298,7.85545,13753.311529777,0
+PSI.US,D,20160502,000000,7.87166,7.90972,7.87166,7.90044,3872.555541659,0
+PSI.US,D,20160503,000000,7.95409,7.95409,7.87498,7.89681,32083.004998412,0
+PSI.US,D,20160504,000000,7.88388,7.90311,7.78163,7.78163,41196.49959216,0
+PSI.US,D,20160505,000000,7.81934,7.84615,7.78392,7.78392,19000.292010169,0
+PSI.US,D,20160506,000000,7.78392,7.80049,7.70016,7.79052,46793.882914074,0
+PSI.US,D,20160509,000000,7.76106,7.83888,7.76106,7.79384,62036.406520322,0
+PSI.US,D,20160510,000000,7.82896,7.91237,7.82268,7.91237,17329.837084633,0
+PSI.US,D,20160511,000000,7.88092,7.96037,7.88092,7.92861,9874.7145598158,0
+PSI.US,D,20160512,000000,7.87793,7.87793,7.69422,7.77765,11665.998051395,0
+PSI.US,D,20160513,000000,7.7872,7.84881,7.7872,7.80972,8427.7924814578,0
+PSI.US,D,20160516,000000,7.94781,7.99614,7.94117,7.94448,7207.4239644297,0
+PSI.US,D,20160517,000000,7.89019,7.94448,7.83227,7.83556,46476.707928212,0
+PSI.US,D,20160518,000000,7.97494,8.00245,7.93785,7.93785,13245.831552399,0
+PSI.US,D,20160519,000000,7.94781,7.94781,7.83556,7.85545,13073.650845788,0
+PSI.US,D,20160520,000000,8.03784,8.14145,8.03784,8.13482,31152.625039884,0
+PSI.US,D,20160523,000000,8.11829,8.26593,8.11829,8.21495,62389.830075994,0
+PSI.US,D,20160524,000000,8.23744,8.43772,8.23744,8.42451,112733.05211757,0
+PSI.US,D,20160525,000000,8.47217,8.47217,8.41159,8.4536,27271.007355772,0
+PSI.US,D,20160526,000000,8.46556,8.51023,8.45394,8.50099,44748.859433804,0
+PSI.US,D,20160527,000000,8.49469,8.58172,8.49469,8.58172,12937.71870899,0
+PSI.US,D,20160531,000000,8.56219,8.61683,8.56219,8.61683,14774.312912835,0
+PSI.US,D,20160601,000000,8.57216,8.65622,8.57216,8.65622,8497.2689069321,0
+PSI.US,D,20160602,000000,8.63008,8.65953,8.59434,8.64,452599.64268164,0
+PSI.US,D,20160603,000000,8.6688,8.6688,8.58172,8.63669,9663.2645692415,0
+PSI.US,D,20160606,000000,8.63008,8.70095,8.62015,8.67873,512971.63570475,0
+PSI.US,D,20160607,000000,8.71716,8.74595,8.69962,8.739,27283.090212375,0
+PSI.US,D,20160608,000000,8.739,8.77605,8.71384,8.77445,40498.714623262,0
+PSI.US,D,20160609,000000,8.72377,8.79361,8.67873,8.79361,11907.655183479,0
+PSI.US,D,20160610,000000,8.65953,8.69165,8.6327,8.64665,9255.4681588483,0
+PSI.US,D,20160613,000000,8.61683,8.72377,8.61683,8.6268,19855.154114918,0
+PSI.US,D,20160614,000000,8.60392,8.65622,8.58969,8.64962,22202.249010293,0
+PSI.US,D,20160615,000000,8.65389,8.67873,8.64665,8.67873,1425.7770793004,0
+PSI.US,D,20160616,000000,8.53606,8.63008,8.49767,8.63008,29140.829415277,0
+PSI.US,D,20160617,000000,8.62514,8.62514,8.55064,8.57016,6207.5675804288,0
+PSI.US,D,20160620,000000,8.69962,8.74263,8.68504,8.68504,7307.1075314145,0
+PSI.US,D,20160621,000000,8.68372,8.69497,8.65126,8.69298,12001.297322162,0
+PSI.US,D,20160622,000000,8.72244,8.74695,8.64067,8.645,7920.3125040797,0
+PSI.US,D,20160623,000000,8.71583,8.81513,8.71583,8.81513,76037.416610487,0
+PSI.US,D,20160624,000000,8.48309,8.56851,8.30531,8.35367,41758.352424256,0
+PSI.US,D,20160627,000000,8.27652,8.27652,7.94084,7.96303,133038.29264099,0
+PSI.US,D,20160628,000000,7.99912,8.19675,7.99912,8.18678,13683.835104303,0
+PSI.US,D,20160629,000000,8.31526,8.35067,8.26992,8.32816,12620.54372313,0
+PSI.US,D,20160630,000000,8.34108,8.5248,8.34108,8.5248,34789.56487776,0
+PSI.US,D,20160701,000000,8.46356,8.49303,8.45134,8.4801,14783.375055288,0
+PSI.US,D,20160705,000000,8.34108,8.35695,8.31526,8.35695,22111.627585761,0
+PSI.US,D,20160706,000000,8.28313,8.37054,8.28313,8.35695,9747.8445654711,0
+PSI.US,D,20160707,000000,8.4897,8.4897,8.41192,8.43872,4594.5062237626,0
+PSI.US,D,20160708,000000,8.48309,8.71583,8.48309,8.70919,20912.40406779,0
+PSI.US,D,20160711,000000,8.73436,8.85186,8.73436,8.83166,45775.902245165,0
+PSI.US,D,20160712,000000,8.86315,8.97337,8.86282,8.96377,110280.23222691,0
+PSI.US,D,20160713,000000,8.96377,9.03761,8.96377,8.98597,22797.329698051,0
+PSI.US,D,20160714,000000,9.07006,9.07997,9.0121,9.04092,75457.439493483,0
+PSI.US,D,20160715,000000,8.99125,9.02469,8.99125,9.0121,13001.153706163,0
+PSI.US,D,20160718,000000,9.10545,9.12497,9.08892,9.08925,12110.0430316,0
+PSI.US,D,20160719,000000,9.08859,9.11541,9.06341,9.08161,76843.947288818,0
+PSI.US,D,20160720,000000,9.10047,9.22136,9.10047,9.19585,39927.799648713,0
+PSI.US,D,20160721,000000,9.13492,9.14055,9.04092,9.05015,6681.819702145,0
+PSI.US,D,20160722,000000,9.03761,9.15644,9.03761,9.14155,6687.8611304473,0
+PSI.US,D,20160725,000000,9.15974,9.24088,9.15974,9.23756,29074.373703954,0
+PSI.US,D,20160726,000000,9.27296,9.60499,9.27296,9.60499,71231.46039615,0
+PSI.US,D,20160727,000000,9.74043,9.74043,9.58614,9.64672,11723.391620265,0
+PSI.US,D,20160728,000000,9.6315,9.72253,9.6315,9.64376,72406.518200912,0
+PSI.US,D,20160729,000000,9.60532,9.60532,9.55735,9.58978,21120.833344212,0
+PSI.US,D,20160801,000000,9.58913,9.62453,9.58913,9.604,11696.205192905,0
+PSI.US,D,20160802,000000,9.66328,9.66328,9.43752,9.463,50189.165619865,0
+PSI.US,D,20160803,000000,9.39216,9.48253,9.39216,9.48253,18341.776325237,0
+PSI.US,D,20160804,000000,9.51165,9.5792,9.51165,9.5792,17625.867071436,0
+PSI.US,D,20160805,000000,9.67583,9.74043,9.66328,9.72747,50355.304898174,0
+PSI.US,D,20160808,000000,9.82117,9.82117,9.75299,9.76624,42178.231691255,0
+PSI.US,D,20160809,000000,9.77817,9.86623,9.77817,9.82383,94651.057209317,0
+PSI.US,D,20160810,000000,9.78111,9.79141,9.68879,9.71261,29648.309392656,0
+PSI.US,D,20160811,000000,9.76094,9.78476,9.72747,9.76624,39728.432514742,0
+PSI.US,D,20160812,000000,9.81459,9.86158,9.78476,9.86158,4488.7812284755,0
+PSI.US,D,20160815,000000,9.83113,10.0022,9.83113,9.96945,92874.877288496,0
+PSI.US,D,20160816,000000,9.97941,10.0603,9.89203,9.90991,57360.34101448,0
+PSI.US,D,20160817,000000,9.94006,9.94006,9.84402,9.89532,96762.536400911,0
+PSI.US,D,20160818,000000,9.91455,9.94663,9.8728,9.94431,34285.105614532,0
+PSI.US,D,20160819,000000,9.98267,10.1333,9.98267,10.1115,57363.361728632,0
+PSI.US,D,20160822,000000,10.1887,10.2055,10.1224,10.1767,1134054.6308759,0
+PSI.US,D,20160823,000000,10.2923,10.2923,10.2337,10.2503,554319.17100443,0
+PSI.US,D,20160824,000000,10.3213,10.3213,10.1429,10.1429,96206.724997115,0
+PSI.US,D,20160825,000000,10.1821,10.2138,10.1429,10.1787,93406.522979082,0
+PSI.US,D,20160826,000000,10.247,10.291,10.0854,10.2337,136352.01606471,0
+PSI.US,D,20160829,000000,10.2404,10.2956,10.2304,10.2337,77112.790848264,0
+PSI.US,D,20160830,000000,10.2075,10.2824,10.1821,10.1887,36774.174075005,0
+PSI.US,D,20160831,000000,10.1528,10.2241,10.1333,10.2241,37127.597630683,0
+PSI.US,D,20160901,000000,10.2174,10.3306,10.1821,10.3306,54028.493305864,0
+PSI.US,D,20160902,000000,10.4274,10.4274,10.271,10.3306,99692.629127439,0
+PSI.US,D,20160906,000000,10.4177,10.4177,10.2075,10.2724,721923.495676,0
+PSI.US,D,20160907,000000,10.2956,10.2956,10.1887,10.2207,277860.39118527,0
+PSI.US,D,20160908,000000,10.1462,10.1884,10.1181,10.1847,50210.310618922,0
+PSI.US,D,20160909,000000,10.1628,10.1628,9.81094,9.83445,146906.39130851,0
+PSI.US,D,20160912,000000,9.93376,9.97941,9.75963,9.97414,96236.932138625,0
+PSI.US,D,20160913,000000,9.94663,10.0026,9.85992,9.89864,84166.158390991,0
+PSI.US,D,20160914,000000,9.92943,9.96616,9.8831,9.94663,25815.02313496,0
+PSI.US,D,20160915,000000,10.0248,10.1821,10.0248,10.1648,80949.097820111,0
+PSI.US,D,20160916,000000,10.3598,10.3598,10.0886,10.1688,52421.473377498,0
+PSI.US,D,20160919,000000,10.3339,10.3462,10.192,10.2404,436840.57695556,0
+PSI.US,D,20160920,000000,10.3565,10.3565,10.2075,10.2141,148039.15911516,0
+PSI.US,D,20160921,000000,10.279,10.3664,10.2108,10.3664,91213.484505415,0
+PSI.US,D,20160922,000000,10.4244,10.4402,10.3856,10.4234,72406.518200912,0
+PSI.US,D,20160923,000000,10.3988,10.3988,10.3115,10.3181,189299.09370449,0
+PSI.US,D,20160926,000000,10.4177,10.4177,10.1827,10.1887,84084.599108911,0
+PSI.US,D,20160927,000000,10.3213,10.3565,10.1854,10.3565,31046.900044598,0
+PSI.US,D,20160928,000000,10.3823,10.4274,10.3432,10.4078,56493.396053127,0
+PSI.US,D,20160929,000000,10.3468,10.475,10.3055,10.4327,234244.29955812,0
+PSI.US,D,20160930,000000,10.5045,10.5988,10.4654,10.5756,288611.11284889,0
+PSI.US,D,20161003,000000,10.5624,10.6021,10.4979,10.5174,89268.14459213,0
+PSI.US,D,20161004,000000,10.6279,10.6279,10.4817,10.5266,69953.698310253,0
+PSI.US,D,20161005,000000,10.6021,10.6376,10.5657,10.612,53527.054756788,0
+PSI.US,D,20161006,000000,10.6733,10.6826,10.5495,10.6826,59520.151632489,0
+PSI.US,D,20161007,000000,10.7045,10.7045,10.584,10.6535,44292.731596997,0
+PSI.US,D,20161010,000000,10.7395,10.7395,10.6021,10.6055,114584.74989216,0
+PSI.US,D,20161011,000000,10.579,10.579,10.27,10.3498,139859.06519409,0
+PSI.US,D,20161012,000000,10.3148,10.3508,10.2364,10.3148,52702.399793546,0
+PSI.US,D,20161013,000000,10.2041,10.2154,10.054,10.1711,56949.523889937,0
+PSI.US,D,20161014,000000,10.2757,10.3452,10.2374,10.2566,46920.752908417,0
+PSI.US,D,20161017,000000,10.2857,10.2857,10.1953,10.1979,42815.602377127,0
+PSI.US,D,20161018,000000,10.2757,10.4111,10.2757,10.2923,88953.99032042,0
+PSI.US,D,20161019,000000,10.247,10.3018,10.1996,10.2757,37139.680487285,0
+PSI.US,D,20161020,000000,10.2857,10.3098,10.1708,10.2857,67247.138430902,0
+PSI.US,D,20161021,000000,10.2657,10.3018,10.1562,10.2956,135829.43251657,0
+PSI.US,D,20161024,000000,10.4916,10.4916,10.3728,10.4654,142342.09222626,0
+PSI.US,D,20161025,000000,10.5174,10.5174,10.4369,10.4784,39876.447508146,0
+PSI.US,D,20161026,000000,10.4337,10.4817,10.3856,10.4144,93062.161565863,0
+PSI.US,D,20161027,000000,10.5141,10.5141,10.3664,10.3664,23042.007544287,0
+PSI.US,D,20161028,000000,10.4555,10.5045,10.3213,10.3247,106990.67451639,0
+PSI.US,D,20161031,000000,10.4307,10.4307,10.3339,10.3694,70159.106872525,0
+PSI.US,D,20161101,000000,10.4177,10.4492,10.2174,10.3247,64320.066418525,0
+PSI.US,D,20161102,000000,10.3843,10.431,10.2956,10.3247,122139.55598396,0
+PSI.US,D,20161103,000000,10.3247,10.3247,10.2644,10.289,36867.816213689,0
+PSI.US,D,20161104,000000,10.2536,10.3694,10.2241,10.27,49603.14707456,0
+PSI.US,D,20161107,000000,10.4429,10.5823,10.4344,10.5823,104275.0524946,0
+PSI.US,D,20161108,000000,10.615,10.6919,10.4588,10.6604,89805.83171102,0
+PSI.US,D,20161109,000000,10.3823,10.6945,10.3532,10.6699,418900.55561243,0
+PSI.US,D,20161110,000000,10.6568,10.7852,10.3502,10.4588,145679.98136318,0
+PSI.US,D,20161111,000000,10.5527,10.7753,10.5012,10.7753,90778.501667659,0
+PSI.US,D,20161114,000000,10.8563,10.8563,10.7262,10.7494,77342.365123745,0
+PSI.US,D,20161115,000000,10.8336,10.9685,10.7653,10.9438,172790.89086894,0
+PSI.US,D,20161116,000000,10.9623,11.0858,10.9518,11.0693,115062.02272803,0
+PSI.US,D,20161117,000000,11.1527,11.2838,11.0659,11.2453,193316.6435254,0
+PSI.US,D,20161118,000000,11.4204,11.4204,11.2042,11.2971,139073.67951481,0
+PSI.US,D,20161121,000000,11.4429,11.4429,11.2937,11.3715,241714.52565369,0
+PSI.US,D,20161122,000000,11.6109,11.6109,11.4492,11.5234,143885.67715745,0
+PSI.US,D,20161123,000000,11.5171,11.5426,11.4466,11.5145,273915.33850399,0
+PSI.US,D,20161125,000000,11.5145,11.5459,11.5046,11.5363,54324.523292665,0
+PSI.US,D,20161128,000000,11.533,11.5586,11.489,11.5046,205891.87653626,0
+PSI.US,D,20161129,000000,11.5111,11.5685,11.4622,11.5013,157654.09225798,0
+PSI.US,D,20161130,000000,11.5979,11.5979,11.4119,11.4237,146749.31417265,0
+PSI.US,D,20161201,000000,11.401,11.4462,10.7335,10.7884,246399.65330198,0
+PSI.US,D,20161202,000000,10.7786,10.9755,10.6796,10.9623,106658.39595979,0
+PSI.US,D,20161205,000000,11.0142,11.1298,10.9987,11.1298,84507.499090062,0
+PSI.US,D,20161206,000000,11.1627,11.3004,11.1627,11.2841,132488.5226655,0
+PSI.US,D,20161207,000000,11.3161,11.5556,11.2516,11.5264,85371.423337263,0
+PSI.US,D,20161208,000000,11.5426,11.7536,11.5426,11.675,124824.97086426,0
+PSI.US,D,20161209,000000,11.8942,11.8942,11.5459,11.5817,164169.77268181,0
+PSI.US,D,20161212,000000,11.6079,11.6079,11.3914,11.495,446811.95436823,0
+PSI.US,D,20161213,000000,11.5619,11.6694,11.5419,11.5751,127818.49858796,0
+PSI.US,D,20161214,000000,11.588,11.6466,11.5523,11.5539,81260.231377672,0
+PSI.US,D,20161215,000000,11.6109,11.8303,11.5854,11.7523,172621.73087649,0
+PSI.US,D,20161216,000000,11.7916,11.8337,11.6069,11.6089,129398.33208896,0
+PSI.US,D,20161219,000000,11.6807,11.7979,11.6807,11.7486,78765.121488893,0
+PSI.US,D,20161220,000000,11.9134,11.9134,11.8208,11.8557,143834.32501688,0
+PSI.US,D,20161221,000000,11.926,11.926,11.8399,11.8717,71738.940373527,0
+PSI.US,D,20161222,000000,12.0307,12.0307,11.8912,11.9293,133361.50905515,0
+PSI.US,D,20161223,000000,11.969,11.9833,11.904,11.9756,248033.85965771,0
+PSI.US,D,20161227,000000,12.0505,12.1604,12.0505,12.1398,228695.24766261,0
+PSI.US,D,20161228,000000,12.2381,12.2381,11.8812,11.8979,168649.49176784,0
+PSI.US,D,20161229,000000,11.8303,11.8912,11.7717,11.8621,113077.41353079,0
+PSI.US,D,20161230,000000,11.936,11.936,11.6647,11.6903,118623.44471214,0
+PSI.US,D,20170103,000000,11.8205,11.904,11.6002,11.7453,227743.72270503,0
+PSI.US,D,20170104,000000,11.8237,11.8337,11.723,11.7619,267895.05520093,0
+PSI.US,D,20170105,000000,11.8012,11.8237,11.6085,11.6353,133415.88190987,0
+PSI.US,D,20170106,000000,11.7003,11.7423,11.6069,11.6807,101248.29691523,0
+PSI.US,D,20170109,000000,11.7519,11.8905,11.7519,11.8112,254767.03150042,0
+PSI.US,D,20170110,000000,11.8528,11.9458,11.8271,11.904,153171.35245781,0
+PSI.US,D,20170111,000000,11.9492,11.9866,11.8879,11.9866,95095.102189525,0
+PSI.US,D,20170112,000000,11.9886,11.9886,11.6774,11.8845,135705.58323638,0
+PSI.US,D,20170113,000000,11.9723,12.0439,11.9515,12.0051,114261.533478,0
+PSI.US,D,20170117,000000,11.9853,11.9853,11.723,11.7519,166963.93327155,0
+PSI.US,D,20170118,000000,11.8112,11.92,11.8112,11.8704,72494.118911293,0
+PSI.US,D,20170119,000000,12.0729,12.0729,11.7979,11.7979,87389.260390172,0
+PSI.US,D,20170120,000000,11.91,12.0111,11.904,11.9227,138010.38813364,0
+PSI.US,D,20170123,000000,11.8621,11.9253,11.7717,11.8845,215636.70038758,0
+PSI.US,D,20170124,000000,12.0634,12.1981,11.9532,12.1732,267179.14594712,0
+PSI.US,D,20170125,000000,12.3059,12.3778,12.2424,12.3547,310414.62759126,0
+PSI.US,D,20170126,000000,12.4358,12.4358,12.2488,12.2963,188534.85302427,0
+PSI.US,D,20170127,000000,12.4063,12.4809,12.4043,12.4551,173872.30653502,0
+PSI.US,D,20170130,000000,12.6146,12.6146,12.1895,12.3646,170425.67168866,0
+PSI.US,D,20170131,000000,12.4458,12.4458,12.1282,12.2381,190800.38863756,0
+PSI.US,D,20170201,000000,12.416,12.4941,12.3292,12.4941,140387.69017052,0
+PSI.US,D,20170202,000000,12.4488,12.5692,12.3812,12.5331,201596.42101346,0
+PSI.US,D,20170203,000000,12.6337,12.6812,12.6146,12.6656,178503.06132859,0
+PSI.US,D,20170206,000000,12.8463,12.8463,12.5954,12.7006,541876.84941622,0
+PSI.US,D,20170207,000000,12.7854,12.9215,12.69,12.7754,412254.9844801,0
+PSI.US,D,20170208,000000,12.9241,12.9241,12.6749,12.7654,237095.85371671,0
+PSI.US,D,20170209,000000,12.7947,12.8175,12.7006,12.7039,302905.13221172,0
+PSI.US,D,20170210,000000,12.7787,12.7787,12.5811,12.6879,271948.85359165,0
+PSI.US,D,20170213,000000,12.8207,12.8207,12.6983,12.7332,229000.33979187,0
+PSI.US,D,20170214,000000,12.7006,12.7006,12.5791,12.6689,210501.48633079,0
+PSI.US,D,20170215,000000,12.6845,12.8105,12.6483,12.801,166640.71685739,0
+PSI.US,D,20170216,000000,12.792,12.8175,12.7166,12.798,133681.70475517,0
+PSI.US,D,20170217,000000,12.782,12.8695,12.7073,12.8695,188414.02445823,0
+PSI.US,D,20170221,000000,12.9502,13.0668,12.944,13.0668,253063.34871922,0
+PSI.US,D,20170222,000000,13.0863,13.1158,13.0287,13.0833,207885.54787596,0
+PSI.US,D,20170223,000000,13.1058,13.1058,12.7787,12.9049,287964.68002056,0
+PSI.US,D,20170224,000000,12.7427,12.8794,12.6689,12.8794,194370.87276412,0
+PSI.US,D,20170227,000000,12.9019,12.9661,12.8623,12.9661,89754.479570453,0
+PSI.US,D,20170228,000000,13.0052,13.0376,12.7235,12.7522,240321.97643005,0
+PSI.US,D,20170301,000000,12.9215,12.9956,12.8142,12.9956,126731.04149358,0
+PSI.US,D,20170302,000000,13.0376,13.0376,12.8563,12.8794,185713.50600718,0
+PSI.US,D,20170303,000000,12.8761,12.9082,12.7824,12.8463,107942.19947398,0
+PSI.US,D,20170306,000000,12.8175,12.8926,12.7086,12.8794,142369.27865362,0
+PSI.US,D,20170307,000000,12.8628,12.9826,12.8274,12.8926,299186.63309175,0
+PSI.US,D,20170308,000000,12.9536,13.0019,12.8794,12.9049,133376.61262591,0
+PSI.US,D,20170309,000000,12.896,12.9374,12.8413,12.9019,144390.13642068,0
+PSI.US,D,20170310,000000,12.9761,13.0801,12.9761,13.0701,150431.56472279,0
+PSI.US,D,20170313,000000,13.1357,13.2114,13.1041,13.2029,478916.10436568,0
+PSI.US,D,20170314,000000,13.178,13.178,13.031,13.1614,191205.16433381,0
+PSI.US,D,20170315,000000,13.1648,13.3191,13.1191,13.2975,180723.28622962,0
+PSI.US,D,20170316,000000,13.3528,13.3757,13.2812,13.3075,218155.97598956,0
+PSI.US,D,20170317,000000,13.3303,13.417,13.3041,13.4009,150606.76614356,0
+PSI.US,D,20170320,000000,13.4431,13.5408,13.3945,13.4786,287052.42434695,0
+PSI.US,D,20170321,000000,13.5567,13.5567,13.0896,13.1125,391067.69542455,0
+PSI.US,D,20170322,000000,13.1387,13.2382,13.0538,13.2316,461229.82301121,0
+PSI.US,D,20170323,000000,13.2382,13.3008,13.2045,13.2449,142897.90363005,0
+PSI.US,D,20170324,000000,13.4136,13.5408,13.3055,13.3694,221557.30012366,0
+PSI.US,D,20170327,000000,13.2253,13.4266,13.1454,13.3945,249782.85315117,0
+PSI.US,D,20170328,000000,13.3787,13.4577,13.3237,13.4236,406059.49975624,0
+PSI.US,D,20170329,000000,13.4106,13.4229,13.3303,13.3817,158052.82652592,0
+PSI.US,D,20170330,000000,13.3849,13.511,13.3849,13.5047,145208.74995562,0
+PSI.US,D,20170331,000000,13.511,13.5965,13.4601,13.531,233519.32816185,0
+PSI.US,D,20170403,000000,13.5919,13.5919,13.3303,13.4302,246864.84328124,0
+PSI.US,D,20170404,000000,13.3817,13.4885,13.325,13.3916,200321.67964171,0
+PSI.US,D,20170405,000000,13.417,13.5077,13.2349,13.2515,331943.25734584,0
+PSI.US,D,20170406,000000,13.2316,13.331,13.1191,13.3108,159076.84862313,0
+PSI.US,D,20170407,000000,13.3041,13.41,13.278,13.3787,144236.07999897,0
+PSI.US,D,20170410,000000,13.3849,13.4041,13.2256,13.2747,123063.89451419,0
+PSI.US,D,20170411,000000,13.2029,13.2029,12.9536,13.1747,308167.21626286,0
+PSI.US,D,20170412,000000,13.1747,13.1747,12.9502,12.9793,160705.01355055,0
+PSI.US,D,20170413,000000,12.9407,13.0896,12.8596,12.8662,190199.2665215,0
+PSI.US,D,20170417,000000,12.9082,13.0602,12.8926,13.0602,175113.82005111,0
+PSI.US,D,20170418,000000,12.9793,13.1224,12.9727,13.1224,83655.657699459,0
+PSI.US,D,20170419,000000,13.2548,13.3668,13.2548,13.3008,216630.51534328,0
+PSI.US,D,20170420,000000,13.3916,13.5952,13.3528,13.5733,188006.22804783,0
+PSI.US,D,20170421,000000,13.5408,13.5408,13.3982,13.4919,405609.41334776,0
+PSI.US,D,20170424,000000,13.6984,13.7355,13.6052,13.7017,290638.01204426,0
+PSI.US,D,20170425,000000,13.8213,13.9129,13.7342,13.8804,369783.74351619,0
+PSI.US,D,20170426,000000,13.8931,13.8964,13.7017,13.8126,231187.33683724,0
+PSI.US,D,20170427,000000,13.9394,14.0817,13.9295,14.0394,296818.39319732,0
+PSI.US,D,20170428,000000,14.0394,14.0394,13.7603,13.767,218917.19595563,0
+PSI.US,D,20170501,000000,13.8312,13.9808,13.747,13.9808,373166.94336535,0
+PSI.US,D,20170502,000000,13.9328,13.9361,13.6984,13.7766,350221.5986739,0
+PSI.US,D,20170503,000000,13.7312,13.7312,13.5779,13.6984,211431.86628931,0
+PSI.US,D,20170504,000000,13.7637,13.7637,13.6501,13.7603,105513.54529653,0
+PSI.US,D,20170505,000000,13.8346,13.8639,13.6408,13.7891,139233.77736481,0
+PSI.US,D,20170508,000000,13.8312,13.8312,13.6791,13.7213,142783.11649231,0
+PSI.US,D,20170509,000000,13.7891,13.9063,13.7846,13.8771,172679.12444536,0
+PSI.US,D,20170510,000000,14.0228,14.1792,13.9868,14.1399,235657.9937808,0
+PSI.US,D,20170511,000000,14.1205,14.2358,13.9941,14.1758,158206.88294763,0
+PSI.US,D,20170512,000000,14.1792,14.2391,14.0913,14.1662,274486.25347854,0
+PSI.US,D,20170515,000000,14.2464,14.4165,14.2268,14.3949,335577.17646959,0
+PSI.US,D,20170516,000000,14.4801,14.5926,14.4059,14.5926,395015.76881997,0
+PSI.US,D,20170517,000000,14.4181,14.4181,13.8252,13.8412,607000.42579894,0
+PSI.US,D,20170518,000000,13.8804,14.1172,13.7404,14.0847,277661.0240513,0
+PSI.US,D,20170519,000000,14.2069,14.2791,14.1472,14.1825,407932.34252993,0
+PSI.US,D,20170522,000000,14.3632,14.3632,14.2069,14.3376,324143.7734078,0
+PSI.US,D,20170523,000000,14.385,14.385,14.1399,14.3178,302618.16436738,0
+PSI.US,D,20170524,000000,14.3787,14.4181,14.3261,14.4049,257165.47853635,0
+PSI.US,D,20170525,000000,14.4476,14.5158,14.3883,14.4738,241614.84208669,0
+PSI.US,D,20170526,000000,14.4675,14.5657,14.3883,14.5637,164680.27337335,0
+PSI.US,D,20170530,000000,14.5926,14.6929,14.5764,14.664,232788.3153373,0
+PSI.US,D,20170531,000000,14.7743,14.7743,14.5764,14.664,187196.67665535,0
+PSI.US,D,20170601,000000,14.6996,14.6996,14.5926,14.68,131648.76413151,0
+PSI.US,D,20170602,000000,14.7614,14.8743,14.68,14.8422,218464.08883297,0
+PSI.US,D,20170605,000000,14.8872,14.9359,14.8134,14.8422,337117.7406866,0
+PSI.US,D,20170606,000000,14.7743,14.9908,14.7391,14.923,278763.58471643,0
+PSI.US,D,20170607,000000,14.9716,15.1279,14.9626,15.1182,415354.23719907,0
+PSI.US,D,20170608,000000,15.2173,15.4192,15.0822,15.4095,321437.21352848,0
+PSI.US,D,20170609,000000,15.5297,15.6754,14.3787,14.6673,963402.40562591,0
+PSI.US,D,20170612,000000,14.4608,14.5545,14.0427,14.4641,759446.8068605,0
+PSI.US,D,20170613,000000,14.6091,14.7425,14.4049,14.5637,402431.62206083,0
+PSI.US,D,20170614,000000,14.6929,14.6929,14.1629,14.3211,287710.94003188,0
+PSI.US,D,20170615,000000,14.0594,14.1835,13.9649,14.0979,417855.38851617,0
+PSI.US,D,20170616,000000,14.0983,14.3029,14.0754,14.1175,153249.89102573,0
+PSI.US,D,20170619,000000,14.2695,14.431,14.2401,14.3794,236890.44515444,0
+PSI.US,D,20170620,000000,14.389,14.4483,14.1403,14.1469,213205.02549598,0
+PSI.US,D,20170621,000000,14.1795,14.3105,14.1795,14.2563,178693.36632012,0
+PSI.US,D,20170622,000000,14.2401,14.2708,14.0983,14.1884,192123.46143573,0
+PSI.US,D,20170623,000000,14.1762,14.3293,14.1698,14.2695,148483.20409536,0
+PSI.US,D,20170626,000000,14.3413,14.4208,14.0265,14.137,225647.3470842,0
+PSI.US,D,20170627,000000,14.0497,14.1039,13.7144,13.7243,652540.71234031,0
+PSI.US,D,20170628,000000,13.8083,14.0427,13.6561,14.0265,184215.23178825,0
+PSI.US,D,20170629,000000,13.9678,14.082,13.4196,13.6371,565816.00906339,0
+PSI.US,D,20170630,000000,13.6594,13.7243,13.514,13.534,334809.91507519,0
+PSI.US,D,20170703,000000,13.5916,13.6418,13.3688,13.3939,257808.89065054,0
+PSI.US,D,20170705,000000,13.4068,13.6206,13.4068,13.6015,433916.52565735,0
+PSI.US,D,20170706,000000,13.4849,13.6755,13.4279,13.6049,184508.2410609,0
+PSI.US,D,20170707,000000,13.6527,13.9036,13.6527,13.8672,195168.34129999,0
+PSI.US,D,20170710,000000,13.9129,14.0715,13.8279,14.0431,259947.55626948,0
+PSI.US,D,20170711,000000,14.0531,14.2368,14.0431,14.2338,146441.20132925,0
+PSI.US,D,20170712,000000,14.335,14.4648,14.3218,14.4549,353106.38068818,0
+PSI.US,D,20170713,000000,14.4744,14.5273,14.3612,14.4287,141641.28654321,0
+PSI.US,D,20170714,000000,14.484,14.6174,14.4583,14.6034,309245.61121476,0
+PSI.US,D,20170717,000000,14.6453,14.6453,14.5131,14.6034,139937.60376201,0
+PSI.US,D,20170718,000000,14.5392,14.727,14.4943,14.727,228233.0783975,0
+PSI.US,D,20170719,000000,14.8048,14.9895,14.7561,14.9468,175627.34145679,0
+PSI.US,D,20170720,000000,14.9823,15.0153,14.8369,15.0119,309040.20265251,0
+PSI.US,D,20170721,000000,14.8335,14.9855,14.8014,14.869,166166.46473566,0
+PSI.US,D,20170724,000000,14.9045,14.9168,14.7849,14.8627,169597.99601128,0
+PSI.US,D,20170725,000000,14.8498,14.8753,14.6939,14.8465,274250.63777475,0
+PSI.US,D,20170726,000000,14.9273,15.0682,14.9273,15.0507,126362.51436715,0
+PSI.US,D,20170727,000000,15.0868,15.1163,14.634,14.8369,276217.12268709,0
+PSI.US,D,20170728,000000,14.7401,14.7733,14.6327,14.6486,276646.06409654,0
+PSI.US,D,20170731,000000,14.6777,14.7368,14.5033,14.5551,182653.52257216,0
+PSI.US,D,20170801,000000,14.6101,14.6101,14.4873,14.5644,178122.45134557,0
+PSI.US,D,20170802,000000,14.6683,14.6906,14.2138,14.2761,247296.80540484,0
+PSI.US,D,20170803,000000,14.2338,14.2824,14.0464,14.0949,270381.10294724,0
+PSI.US,D,20170804,000000,14.0265,14.2447,14.0166,14.1175,249106.21318133,0
+PSI.US,D,20170807,000000,14.1307,14.4523,14.1307,14.4416,208586.353559,0
+PSI.US,D,20170808,000000,14.4516,14.5677,14.3542,14.4055,171757.80662928,0
+PSI.US,D,20170809,000000,14.253,14.3767,14.2172,14.3509,125269.01584447,0
+PSI.US,D,20170810,000000,14.2467,14.2761,13.9394,13.9394,385678.74137908,0
+PSI.US,D,20170811,000000,13.8964,14.1307,13.8639,14.1209,386624.22490834,0
+PSI.US,D,20170814,000000,14.289,14.4711,14.289,14.4615,237008.25300633,0
+PSI.US,D,20170815,000000,14.4999,14.4999,14.4085,14.4383,154080.58741728,0
+PSI.US,D,20170816,000000,14.5066,14.5774,14.4274,14.5263,111243.8400411,0
+PSI.US,D,20170817,000000,14.4549,14.4549,14.0949,14.1046,155276.7902211,0
+PSI.US,D,20170818,000000,14.1795,14.2651,14.0949,14.1728,149712.63475484,0
+PSI.US,D,20170821,000000,14.1947,14.3446,13.9583,14.0564,185480.91101754,0
+PSI.US,D,20170822,000000,14.1665,14.3479,14.1665,14.3383,100414.57980954,0
+PSI.US,D,20170823,000000,14.2105,14.3638,14.2105,14.3446,74373.003113254,0
+PSI.US,D,20170824,000000,14.4055,14.4055,14.2238,14.3224,89606.464577049,0
+PSI.US,D,20170825,000000,14.3824,14.3824,14.1728,14.2338,74188.739550039,0
+PSI.US,D,20170828,000000,14.2563,14.3218,14.1979,14.3121,93883.795814949,0
+PSI.US,D,20170829,000000,14.1536,14.4396,14.1536,14.4022,101988.37188224,0
+PSI.US,D,20170830,000000,14.4744,14.7201,14.4549,14.6939,94400.337934782,0
+PSI.US,D,20170831,000000,14.7561,14.7881,14.7138,14.7783,107851.57804945,0
+PSI.US,D,20170901,000000,14.8302,14.9028,14.8274,14.8915,178484.9370437,0
+PSI.US,D,20170905,000000,14.8369,14.8452,14.5774,14.7072,199883.6760898,0
+PSI.US,D,20170906,000000,14.7624,14.772,14.6277,14.7171,49935.425631178,0
+PSI.US,D,20170907,000000,14.7531,14.8274,14.6777,14.7816,97433.134942445,0
+PSI.US,D,20170908,000000,14.7368,14.7849,14.5198,14.5491,79490.092885149,0
+PSI.US,D,20170911,000000,14.681,14.9273,14.681,14.9078,180246.01339376,0
+PSI.US,D,20170912,000000,14.9567,15.0478,14.8853,14.9988,104012.25036345,0
+PSI.US,D,20170913,000000,14.9954,15.0769,14.9111,15.0246,69255.913341355,0
+PSI.US,D,20170914,000000,14.9823,15.2354,14.9713,15.1601,146090.79848772,0
+PSI.US,D,20170915,000000,15.1707,15.3818,15.1707,15.3596,153884.24099746,0
+PSI.US,D,20170918,000000,15.4658,15.6581,15.4208,15.5556,349931.61011543,0
+PSI.US,D,20170919,000000,15.6086,15.6834,15.4957,15.6086,222040.61438783,0
+PSI.US,D,20170920,000000,15.6318,15.6354,15.2322,15.4049,209676.83136754,0
+PSI.US,D,20170921,000000,15.4017,15.4017,15.2123,15.3435,245732.07547459,0
+PSI.US,D,20170922,000000,15.2815,15.5119,15.1897,15.4921,135309.86968258,0
+PSI.US,D,20170925,000000,15.4887,15.4887,15.1101,15.1953,245001.06265003,0
+PSI.US,D,20170926,000000,15.2421,15.3626,15.1518,15.1762,182556.85971932,0
+PSI.US,D,20170927,000000,15.3918,15.7717,15.3918,15.7065,361751.66458851,0
+PSI.US,D,20170928,000000,15.6901,15.8853,15.6261,15.882,280180.29965328,0
+PSI.US,D,20170929,000000,15.9532,16.0571,15.8435,16.0314,199364.11325582,0
+PSI.US,D,20171002,000000,16.1346,16.2711,16.041,16.2095,385104.80569034,0
+PSI.US,D,20171003,000000,16.2325,16.2491,16.106,16.2095,247665.33253127,0
+PSI.US,D,20171004,000000,16.2128,16.2611,16.1083,16.2585,248387.28321338,0
+PSI.US,D,20171005,000000,16.3256,16.3256,16.1412,16.226,239089.52505641,0
+PSI.US,D,20171006,000000,16.1412,16.3289,16.0959,16.3256,174980.90862846,0
+PSI.US,D,20171009,000000,16.3706,16.4429,16.3511,16.423,259222.58487323,0
+PSI.US,D,20171010,000000,16.5596,16.6248,16.3378,16.5172,196727.02980195,0
+PSI.US,D,20171011,000000,16.4657,16.6248,16.4617,16.6216,186961.06095157,0
+PSI.US,D,20171012,000000,16.6248,16.7351,16.5921,16.6414,229746.45618719,0
+PSI.US,D,20171013,000000,16.744,16.7928,16.6414,16.7569,222221.8572369,0
+PSI.US,D,20171016,000000,16.8709,16.8709,16.7322,16.8546,243780.69413301,0
+PSI.US,D,20171017,000000,16.8709,16.8947,16.7798,16.8808,352224.33215605,0
+PSI.US,D,20171018,000000,16.9262,17.0066,16.739,16.998,237790.61797145,0
+PSI.US,D,20171019,000000,16.8642,16.9096,16.5725,16.9096,343144.06541798,0
+PSI.US,D,20171020,000000,17.0632,17.0798,16.9519,16.9684,290517.18347821,0
+PSI.US,D,20171023,000000,17.037,17.1338,16.9099,17.0241,356927.58408927,0
+PSI.US,D,20171024,000000,17.0798,17.1754,17.0208,17.1341,379114.7295288,0
+PSI.US,D,20171025,000000,17.0666,17.1275,16.7698,17.0046,389225.0597924,0
+PSI.US,D,20171026,000000,17.0632,17.0823,16.9525,17.0699,215044.64041398,0
+PSI.US,D,20171027,000000,17.1887,17.3442,17.0175,17.3122,293084.79050661,0
+PSI.US,D,20171030,000000,17.3154,17.3899,17.238,17.335,316005.96948486,0
+PSI.US,D,20171031,000000,17.4322,17.6028,17.3575,17.5521,426419.11313441,0
+PSI.US,D,20171101,000000,17.6561,17.6561,17.0566,17.1953,524809.81446274,0
+PSI.US,D,20171102,000000,17.1757,17.3505,17.0919,17.3317,285892.47011294,0
+PSI.US,D,20171103,000000,17.429,17.4422,17.3056,17.4422,293770.4926189,0
+PSI.US,D,20171106,000000,17.5588,17.6372,17.4355,17.6372,326246.19045695,0
+PSI.US,D,20171107,000000,17.6276,17.6607,17.4425,17.5429,346759.86025682,0
+PSI.US,D,20171108,000000,17.5101,17.6339,17.429,17.6176,241524.22066217,0
+PSI.US,D,20171109,000000,17.4452,17.4452,16.9684,17.2247,536599.66179432,0
+PSI.US,D,20171110,000000,17.2698,17.3154,17.2048,17.2731,229069.81621735,0
+PSI.US,D,20171113,000000,17.192,17.3221,17.1358,17.2989,306448.42991092,0
+PSI.US,D,20171114,000000,17.3221,17.4028,17.2347,17.3609,220333.91089248,0
+PSI.US,D,20171115,000000,17.2347,17.2347,16.997,17.0823,262859.5247111,0
+PSI.US,D,20171116,000000,17.1985,17.5197,17.1985,17.4714,207936.90001652,0
+PSI.US,D,20171117,000000,17.5913,17.5913,17.3609,17.3867,213283.5640639,0
+PSI.US,D,20171120,000000,17.4452,17.6657,17.4058,17.6595,266058.46099708,0
+PSI.US,D,20171121,000000,17.8027,17.9421,17.7637,17.9421,485600.94478198,0
+PSI.US,D,20171122,000000,18.0162,18.0162,17.7081,17.7147,333791.9344063,0
+PSI.US,D,20171124,000000,17.7734,17.8451,17.7458,17.8451,183632.2339571,0
+PSI.US,D,20171127,000000,17.7346,17.7411,17.5297,17.572,526604.11866847,0
+PSI.US,D,20171128,000000,17.6276,17.6425,17.4714,17.5621,321083.78997281,0
+PSI.US,D,20171129,000000,17.5429,17.5514,16.3921,16.5791,999898.67399904,0
+PSI.US,D,20171130,000000,16.7569,16.8709,16.5825,16.6314,308726.04838081,0
+PSI.US,D,20171201,000000,16.5172,16.5172,15.8703,16.4001,792043.33326457,0
+PSI.US,D,20171204,000000,16.5501,16.6341,15.8853,15.9306,832004.36076897,0
+PSI.US,D,20171205,000000,15.8495,16.364,15.8168,16.0215,687599.12077754,0
+PSI.US,D,20171206,000000,15.872,16.0856,15.8268,16.07,361809.05815739,0
+PSI.US,D,20171207,000000,16.1998,16.364,16.1832,16.3481,561275.87569434,0
+PSI.US,D,20171208,000000,16.5042,16.5825,16.2359,16.2611,576146.85146001,0
+PSI.US,D,20171211,000000,16.2872,16.4097,16.1666,16.2806,318531.28651515,0
+PSI.US,D,20171212,000000,16.2585,16.2793,16.0475,16.0634,442045.26743785,0
+PSI.US,D,20171213,000000,16.1346,16.2611,16.076,16.0826,133887.11331745,0
+PSI.US,D,20171214,000000,16.102,16.275,16.067,16.112,150301.6740143,0
+PSI.US,D,20171215,000000,16.1733,16.5564,16.1733,16.4657,320814.94641333,0
+PSI.US,D,20171218,000000,16.6667,16.8163,16.6281,16.8063,470980.68829084,0
+PSI.US,D,20171219,000000,16.8063,16.8812,16.6993,16.7735,325744.75190788,0
+PSI.US,D,20171220,000000,16.9463,16.9983,16.7348,16.8907,196908.27265101,0
+PSI.US,D,20171221,000000,16.9132,16.9132,16.657,16.6697,343446.13683308,0
+PSI.US,D,20171222,000000,16.6381,16.6795,16.5268,16.6447,172180.70661044,0
+PSI.US,D,20171226,000000,16.5139,16.5468,16.301,16.4329,266487.40240653,0
+PSI.US,D,20171227,000000,16.4164,16.5921,16.4164,16.5014,171211.05736794,0
+PSI.US,D,20171228,000000,16.5662,16.5725,16.4786,16.5205,169108.6403188,0
+PSI.US,D,20171229,000000,16.5534,16.5825,16.3869,16.3869,159282.25718541,0
+PSI.US,D,20180102,000000,16.4786,16.8278,16.472,16.8228,363784.60521218,0
+PSI.US,D,20180103,000000,16.8844,17.0952,16.8679,17.086,248852.47319263,0
+PSI.US,D,20180104,000000,17.2088,17.2671,17.0244,17.2022,243469.56057545,0
+PSI.US,D,20180105,000000,17.2253,17.4005,17.2088,17.3387,222961.9322039,0
+PSI.US,D,20180108,000000,17.3324,17.5307,17.2704,17.485,289157.86211024,0
+PSI.US,D,20180109,000000,17.5439,17.5439,17.1863,17.2483,430926.01864779,0
+PSI.US,D,20180110,000000,17.1252,17.1252,16.8294,17.0178,280159.15465423,0
+PSI.US,D,20180111,000000,17.086,17.1404,16.9787,17.1252,155189.18951072,0
+PSI.US,D,20180112,000000,17.1315,17.2896,17.1089,17.2386,163272.62057895,0
+PSI.US,D,20180116,000000,17.3324,17.4525,17.1265,17.2253,218962.5066679,0
+PSI.US,D,20180117,000000,17.3681,17.6891,17.3615,17.6571,279775.52395704,0
+PSI.US,D,20180118,000000,17.6634,17.7938,17.6152,17.7421,361259.28818191,0
+PSI.US,D,20180119,000000,17.8267,17.9273,17.6925,17.901,187220.84236856,0
+PSI.US,D,20180122,000000,17.9239,17.95,17.817,17.95,263811.04966869,0
+PSI.US,D,20180123,000000,17.9789,18.0937,17.9699,18.092,284270.34661382,0
+PSI.US,D,20180124,000000,17.9533,17.9533,17.4786,17.6508,386089.55850362,0
+PSI.US,D,20180125,000000,17.8911,17.9173,17.3129,17.3194,200690.20676813,0
+PSI.US,D,20180126,000000,17.5174,17.8037,17.5015,17.8037,204221.42161073,0
+PSI.US,D,20180129,000000,17.7518,17.82,17.4691,17.7418,284844.28230252,0
+PSI.US,D,20180130,000000,17.3813,17.5406,17.3227,17.3515,270797.96150009,0
+PSI.US,D,20180131,000000,17.5697,17.5827,17.3161,17.3648,226499.18847479,0
+PSI.US,D,20180201,000000,17.2287,17.534,17.1599,17.3324,253631.24297961,0
+PSI.US,D,20180202,000000,17.196,17.196,16.8096,16.8328,368457.65000388,0
+PSI.US,D,20180205,000000,16.6017,16.9625,16.0985,16.1243,980653.70414264,0
+PSI.US,D,20180206,000000,15.7837,16.5758,15.6894,16.5238,565631.74550015,0
+PSI.US,D,20180207,000000,16.4687,16.5302,16.1276,16.1343,385721.0313772,0
+PSI.US,D,20180208,000000,16.2224,16.2898,15.448,15.4553,521157.77105412,0
+PSI.US,D,20180209,000000,15.6731,15.9269,15.1883,15.8128,794450.84244298,0
+PSI.US,D,20180212,000000,15.9595,16.1796,15.8588,16.0856,2045337.6345395,0
+PSI.US,D,20180213,000000,15.9919,16.0535,15.8883,16.0475,451639.05558162,0
+PSI.US,D,20180214,000000,16.4952,16.5268,16.4952,16.4952,261690.50833465,0
+PSI.US,D,20180215,000000,16.6184,16.7904,16.3157,16.7735,223487.53646618,0
+PSI.US,D,20180216,000000,16.7477,16.9365,16.7477,16.7605,118028.36402437,0
+PSI.US,D,20180220,000000,17.196,17.3582,17.196,17.196,200309.5967851,0
+PSI.US,D,20180221,000000,17.2896,17.2896,16.995,16.995,148341.23053026,0
+PSI.US,D,20180222,000000,17.0802,17.089,16.8937,16.9398,108241.25017494,0
+PSI.US,D,20180223,000000,17.0923,17.2353,17.0277,17.232,85129.766205178,0
+PSI.US,D,20180226,000000,17.329,17.5597,17.3161,17.5406,138623.5931063,0
+PSI.US,D,20180227,000000,17.534,17.7382,17.4558,17.4558,124994.13085671,0
+PSI.US,D,20180228,000000,17.5501,17.5631,17.3161,17.3354,147607.19699155,0
+PSI.US,D,20180301,000000,17.3354,17.4197,16.9132,17.1089,218977.61023865,0
+PSI.US,D,20180302,000000,16.9198,17.4525,16.9165,17.4362,171643.01949154,0
+PSI.US,D,20180305,000000,17.342,17.6023,17.2734,17.5307,141484.20940735,0
+PSI.US,D,20180306,000000,17.6445,17.9239,17.6286,17.9043,231854.91466463,0
+PSI.US,D,20180307,000000,17.7451,17.9952,17.6349,17.9722,169377.48387825,0
+PSI.US,D,20180308,000000,18.0498,18.102,17.953,17.9952,228112.24983146,0
+PSI.US,D,20180309,000000,18.102,18.446,18.102,18.4364,381060.0694421,0
+PSI.US,D,20180312,000000,18.5791,18.7026,18.5002,18.6278,313245.03675078,0
+PSI.US,D,20180313,000000,18.7578,18.8806,18.261,18.3327,250112.11099363,0
+PSI.US,D,20180314,000000,18.4241,18.4241,18.2176,18.349,114104.45634215,0
+PSI.US,D,20180315,000000,18.3914,18.4589,18.2969,18.3523,145057.71424806,0
+PSI.US,D,20180316,000000,18.3881,18.4718,18.3242,18.4141,117732.33403757,0
+PSI.US,D,20180319,000000,18.2444,18.2672,17.7975,18.106,250821.97881913,0
+PSI.US,D,20180320,000000,18.1219,18.3022,18.1219,18.2547,100922.05978692,0
+PSI.US,D,20180321,000000,18.2325,18.6148,18.2325,18.3976,309701.73905162,0
+PSI.US,D,20180322,000000,18.1473,18.2672,17.8494,17.8494,199928.98680207,0
+PSI.US,D,20180323,000000,17.7744,17.8719,17.2122,17.2122,315737.1259254,0
+PSI.US,D,20180326,000000,17.6055,17.8878,17.4263,17.8812,233332.04388449,0
+PSI.US,D,20180327,000000,18.0597,18.0597,17.0802,17.1764,282176.99170713,0
+PSI.US,D,20180328,000000,17.0569,17.186,16.7216,16.804,257908.57421752,0
+PSI.US,D,20180329,000000,16.9165,17.3194,16.7996,17.1599,168356.48249518,0
+PSI.US,D,20180402,000000,16.9983,17.0923,16.3802,16.5302,214337.79330263,0
+PSI.US,D,20180403,000000,16.7216,16.8679,16.5596,16.8195,279860.10395327,0
+PSI.US,D,20180404,000000,16.4329,17.0473,16.423,17.0473,192090.23358007,0
+PSI.US,D,20180405,000000,17.2088,17.2088,16.7248,16.8294,196542.76623874,0
+PSI.US,D,20180406,000000,16.5629,16.803,16.3448,16.4001,178324.83919369,0
+PSI.US,D,20180409,000000,16.5435,16.9398,16.4687,16.4687,189072.54014316,0
+PSI.US,D,20180410,000000,16.8583,17.1089,16.7798,17.0153,139907.3966205,0
+PSI.US,D,20180411,000000,16.9463,17.1893,16.9132,17.0406,265608.37458857,0
+PSI.US,D,20180412,000000,17.1797,17.3549,17.1315,17.3129,146054.54991792,0
+PSI.US,D,20180413,000000,17.5274,17.5274,17.1599,17.222,246457.04687085,0
+PSI.US,D,20180416,000000,17.3194,17.342,17.1315,17.2704,138632.65524875,0
+PSI.US,D,20180417,000000,17.4097,17.6382,17.3714,17.5956,210099.73134869,0
+PSI.US,D,20180418,000000,17.482,17.482,17.2088,17.3873,178892.73345408,0
+PSI.US,D,20180419,000000,17.1345,17.1345,16.5564,16.5855,280914.33319199,0
+PSI.US,D,20180420,000000,16.5692,16.7117,16.3511,16.3968,384542.95285826,0
+PSI.US,D,20180423,000000,16.5302,16.5302,16.1796,16.2058,216920.50390179,0
+PSI.US,D,20180424,000000,16.3322,16.4753,15.8919,16.0278,454792.68115529,0
+PSI.US,D,20180425,000000,16.0727,16.0923,15.7447,16.0085,221324.70513402,0
+PSI.US,D,20180426,000000,16.2322,16.3921,16.1663,16.3606,190159.99723754,0
+PSI.US,D,20180427,000000,16.4981,16.5335,16.0505,16.0856,403204.92488351,0
+PSI.US,D,20180430,000000,16.0406,16.1696,15.8555,15.9144,188586.20516484,0
+PSI.US,D,20180501,000000,15.8195,16.1309,15.8195,16.1276,174080.73581145,0
+PSI.US,D,20180502,000000,16.1309,16.2935,16.1177,16.1796,209743.28707886,0
+PSI.US,D,20180503,000000,16.0756,16.2743,15.8753,16.2157,196826.71336893,0
+PSI.US,D,20180504,000000,16.1177,16.6331,16.1177,16.6248,176760.10926344,0
+PSI.US,D,20180507,000000,16.7117,16.8427,16.6763,16.7539,148712.77837084,0
+PSI.US,D,20180508,000000,16.673,16.8712,16.673,16.8679,121420.62601601,0
+PSI.US,D,20180509,000000,16.9033,17.2022,16.9033,17.1992,166081.88473944,0
+PSI.US,D,20180510,000000,17.2734,17.4525,17.2734,17.4525,117158.39834887,0
+PSI.US,D,20180511,000000,17.3714,17.4541,17.2233,17.2638,361935.92815172,0
+PSI.US,D,20180514,000000,17.485,17.7418,17.482,17.5468,161318.21852321,0
+PSI.US,D,20180515,000000,17.4558,17.524,17.3062,17.4131,124906.53014634,0
+PSI.US,D,20180516,000000,17.4721,17.6958,17.4721,17.6382,103613.51609552,0
+PSI.US,D,20180517,000000,17.6087,17.719,17.4131,17.5531,126383.6593662,0
+PSI.US,D,20180518,000000,17.3681,17.3681,17.186,17.2088,89881.349564796,0
+PSI.US,D,20180521,000000,17.4395,17.5558,17.2896,17.4458,74575.390961373,0
+PSI.US,D,20180522,000000,17.5956,17.7418,17.5564,17.5793,105667.60171824,0
+PSI.US,D,20180523,000000,17.4492,17.6991,17.4385,17.6991,212150.79625725,0
+PSI.US,D,20180524,000000,17.6795,17.8005,17.5531,17.7744,542357.14296624,0
+PSI.US,D,20180525,000000,17.7323,17.9566,17.7323,17.9338,169597.99601128,0
+PSI.US,D,20180529,000000,17.8587,18.0821,17.8104,17.9533,213875.62403751,0
+PSI.US,D,20180530,000000,18.102,18.2444,18.0079,18.0658,194053.69777826,0
+PSI.US,D,20180531,000000,18.0754,18.1453,17.9239,17.9434,419226.79274073,0
+PSI.US,D,20180601,000000,18.0658,18.2969,18.0209,18.2937,206825.27720894,0
+PSI.US,D,20180604,000000,18.1894,18.4334,18.1894,18.4208,199693.37109829,0
+PSI.US,D,20180605,000000,18.4685,18.5725,18.4112,18.5628,152026.50179456,0
+PSI.US,D,20180606,000000,18.589,18.683,18.5012,18.6764,133343.38477026,0
+PSI.US,D,20180607,000000,18.771,18.771,18.292,18.4141,158548.2236467,0
+PSI.US,D,20180608,000000,18.2292,18.2837,18.1123,18.2672,149546.49547654,0
+PSI.US,D,20180611,000000,18.2414,18.3122,18.1314,18.1729,145628.62922261,0
+PSI.US,D,20180612,000000,18.2414,18.3072,18.0854,18.3002,136155.66964488,0
+PSI.US,D,20180613,000000,18.287,18.5012,18.2804,18.2969,122746.71952833,0
+PSI.US,D,20180614,000000,18.3785,18.4524,18.2854,18.3457,70095.67187535,0
+PSI.US,D,20180615,000000,18.3423,18.3685,18.1739,18.3685,81236.065664463,0
+PSI.US,D,20180618,000000,18.2122,18.2322,18.0332,18.2289,127323.10146719,0
+PSI.US,D,20180619,000000,17.9424,18.0651,17.7597,18.0491,138125.17527138,0
+PSI.US,D,20180620,000000,18.2289,18.2289,18.0332,18.1593,83051.514869246,0
+PSI.US,D,20180621,000000,18.29,18.29,17.9424,17.9812,155769.16662772,0
+PSI.US,D,20180622,000000,18.0847,18.0847,17.7534,17.7534,132261.96910417,0
+PSI.US,D,20180625,000000,17.5807,17.6232,16.9717,17.2025,212664.31766294,0
+PSI.US,D,20180626,000000,17.2936,17.4207,17.1995,17.336,91518.576634669,0
+PSI.US,D,20180627,000000,17.4372,17.4555,16.8676,16.8676,105480.31744087,0
+PSI.US,D,20180628,000000,16.799,16.9883,16.7565,16.9552,733831.1508595,0
+PSI.US,D,20180629,000000,17.0473,17.2092,16.985,16.985,167368.70896779,0
+PSI.US,D,20180702,000000,16.7728,17.1767,16.7338,17.1767,310490.14544503,0
+PSI.US,D,20180703,000000,17.2486,17.2516,16.8676,16.8676,173419.19941236,0
+PSI.US,D,20180705,000000,17.0244,17.3234,17.0244,17.3234,147435.01628494,0
+PSI.US,D,20180706,000000,17.2969,17.571,17.2157,17.5544,151594.53967096,0
+PSI.US,D,20180709,000000,17.6683,17.7041,17.4601,17.7041,502151.43761563,0
+PSI.US,D,20180710,000000,17.6941,17.9458,17.6941,17.8739,661790.13907086,0
+PSI.US,D,20180711,000000,17.6232,17.7174,17.3455,17.3522,282460.93883733,0
+PSI.US,D,20180712,000000,17.4339,17.7434,17.4339,17.7306,94762.82363291,0
+PSI.US,D,20180713,000000,17.7597,17.8057,17.6749,17.7306,126882.07720113,0
+PSI.US,D,20180716,000000,17.7074,17.8057,17.6715,17.6715,63042.304332626,0
+PSI.US,D,20180717,000000,17.5544,17.9523,17.5544,17.9523,306478.63705243,0
+PSI.US,D,20180718,000000,18.0458,18.1317,17.9458,18.1242,210954.59345344,0
+PSI.US,D,20180719,000000,18.0684,18.098,17.8997,18.0071,100209.17124727,0
+PSI.US,D,20180720,000000,17.9975,17.9978,17.8414,17.8858,46999.291476343,0
+PSI.US,D,20180723,000000,17.8253,17.8663,17.4958,17.832,113451.98208552,0
+PSI.US,D,20180724,000000,17.9361,18.0651,17.6166,17.6166,128217.2328559,0
+PSI.US,D,20180725,000000,17.6232,17.6614,17.287,17.5254,138107.05098647,0
+PSI.US,D,20180726,000000,17.6266,17.9196,17.6101,17.9176,242572.40847259,0
+PSI.US,D,20180727,000000,17.9746,18.1693,17.763,17.9063,89056.694601555,0
+PSI.US,D,20180730,000000,17.9296,17.9296,17.5611,17.6395,164653.08694599,0
+PSI.US,D,20180731,000000,17.7534,18.0037,17.7404,17.7597,204061.32376072,0
+PSI.US,D,20180801,000000,17.7404,17.8947,17.6555,17.7108,117185.58477623,0
+PSI.US,D,20180802,000000,17.5578,17.9713,17.4958,17.9713,140976.72942998,0
+PSI.US,D,20180803,000000,17.9649,18.0037,17.8414,17.9679,91887.103761098,0
+PSI.US,D,20180806,000000,17.9649,18.1347,17.9196,18.1307,74666.012385906,0
+PSI.US,D,20180807,000000,18.1858,18.2507,18.1047,18.2222,159690.05359579,0
+PSI.US,D,20180808,000000,18.2222,18.3202,18.1659,18.3066,170008.81313582,0
+PSI.US,D,20180809,000000,18.1858,18.2355,18.0914,18.1047,68491.672661137,0
+PSI.US,D,20180810,000000,17.7501,17.776,17.6067,17.6842,65700.532785559,0
+PSI.US,D,20180813,000000,17.7206,17.8358,17.7078,17.7501,70156.086158373,0
+PSI.US,D,20180814,000000,17.8286,17.8832,17.7273,17.7372,80456.721413488,0
+PSI.US,D,20180815,000000,17.6101,17.6266,17.287,17.3949,143269.45147063,0
+PSI.US,D,20180816,000000,17.4763,17.4763,17.2741,17.3135,131757.50984094,0
+PSI.US,D,20180817,000000,17.1056,17.1863,16.9395,17.141,270918.79006614,0
+PSI.US,D,20180820,000000,17.1505,17.2568,16.9642,17.1569,125311.30584258,0
+PSI.US,D,20180821,000000,17.2058,17.5448,17.2058,17.5221,143752.7657348,0
+PSI.US,D,20180822,000000,17.4568,17.6129,17.4141,17.5644,82888.396305092,0
+PSI.US,D,20180823,000000,17.5287,17.7071,17.5287,17.5969,105229.59816633,0
+PSI.US,D,20180824,000000,17.6749,17.8384,17.6749,17.822,164641.00408938,0
+PSI.US,D,20180827,000000,17.9846,18.2669,17.9846,18.1242,114923.06987709,0
+PSI.US,D,20180828,000000,18.2322,18.2934,18.15,18.2834,171337.92736228,0
+PSI.US,D,20180829,000000,18.2444,18.2705,18.1759,18.2384,79218.228611554,0
+PSI.US,D,20180830,000000,18.2222,18.3423,18.1772,18.2122,40003.317502489,0
+PSI.US,D,20180831,000000,18.1659,18.3363,18.1659,18.3162,80175.79499744,0
+PSI.US,D,20180904,000000,18.2156,18.3851,18.1726,18.3718,278518.9068702,0
+PSI.US,D,20180905,000000,18.3622,18.3622,18.0525,18.2322,192343.97356876,0
+PSI.US,D,20180906,000000,18.1693,18.1693,17.7273,17.7339,327533.0146853,0
+PSI.US,D,20180907,000000,17.6588,17.832,17.4645,17.4925,222874.33149352,0
+PSI.US,D,20180910,000000,17.6329,17.6395,17.4568,17.5903,88213.915353411,0
+PSI.US,D,20180911,000000,17.5481,17.6133,17.4015,17.4991,186199.8409855,0
+PSI.US,D,20180912,000000,17.2678,17.2678,16.8775,17.2549,150594.68328695,0
+PSI.US,D,20180913,000000,17.4141,17.5926,17.287,17.3455,148543.61837839,0
+PSI.US,D,20180914,000000,17.4405,17.6299,17.4306,17.5807,118248.87615741,0
+PSI.US,D,20180917,000000,17.4731,17.5367,17.336,17.336,84827.694790073,0
+PSI.US,D,20180918,000000,17.4015,17.5121,17.4015,17.4405,108857.47586175,0
+PSI.US,D,20180919,000000,17.4468,17.5304,17.3572,17.4273,74212.905263245,0
+PSI.US,D,20180920,000000,17.5773,17.7239,17.5773,17.6749,148739.9647982,0
+PSI.US,D,20180921,000000,17.6782,17.7501,17.5611,17.5807,67926.799114889,0
+PSI.US,D,20180924,000000,17.4727,17.6845,17.4137,17.6815,179708.32627487,0
+PSI.US,D,20180925,000000,17.6588,17.6588,17.3685,17.375,98408.825613239,0
+PSI.US,D,20180926,000000,17.3231,17.3978,17.1694,17.1794,102166.59401716,0
+PSI.US,D,20180927,000000,17.2608,17.3019,17.2072,17.2479,91920.331616762,0
+PSI.US,D,20180928,000000,17.2118,17.3698,17.176,17.3423,442860.86025862,0
+PSI.US,D,20181001,000000,17.388,17.5154,17.2595,17.2932,179469.68985694,0
+PSI.US,D,20181002,000000,17.2183,17.5387,17.2183,17.2767,113896.02706573,0
+PSI.US,D,20181003,000000,17.3585,17.3945,17.1079,17.3032,121885.81599528,0
+PSI.US,D,20181004,000000,17.2052,17.2052,16.8341,16.9542,88890.555323246,0
+PSI.US,D,20181005,000000,16.8953,16.9642,16.3538,16.4786,323370.47058515,0
+PSI.US,D,20181008,000000,16.367,16.4886,16.1683,16.2668,177518.30851535,0
+PSI.US,D,20181009,000000,16.1749,16.3508,16.1749,16.2541,185151.65317508,0
+PSI.US,D,20181010,000000,16.0973,16.0973,15.5716,15.5748,306400.09848448,0
+PSI.US,D,20181011,000000,15.5427,15.9151,15.4443,15.5102,280361.54250235,0
+PSI.US,D,20181012,000000,15.9476,15.9476,15.6109,15.7937,109802.95939104,0
+PSI.US,D,20181015,000000,15.7091,15.8856,15.6208,15.7224,1114776.4331638,0
+PSI.US,D,20181016,000000,15.8757,16.2766,15.8668,16.2445,515605.69844446,0
+PSI.US,D,20181017,000000,16.3381,16.3508,16.0644,16.1462,107908.97161832,0
+PSI.US,D,20181018,000000,16.0548,16.0548,15.6959,15.732,264327.59178852,0
+PSI.US,D,20181019,000000,15.8168,15.9021,15.4027,15.4221,119224.5668282,0
+PSI.US,D,20181022,000000,15.5234,15.6373,15.4058,15.5593,107051.08879942,0
+PSI.US,D,20181023,000000,15.1614,15.556,15.057,15.4641,149745.86261051,0
+PSI.US,D,20181024,000000,15.2292,15.2292,14.3817,14.385,444842.44874173,0
+PSI.US,D,20181025,000000,14.4476,14.8767,14.4476,14.7763,210202.43562982,0
+PSI.US,D,20181026,000000,14.4049,14.7013,14.2005,14.4738,187296.36022233,0
+PSI.US,D,20181029,000000,14.7733,14.8627,14.1805,14.3949,175585.05145868,0
+PSI.US,D,20181030,000000,14.4215,15.0243,14.4215,15.0243,200940.92604268,0
+PSI.US,D,20181031,000000,15.2523,15.3573,15.0932,15.2622,263726.46967247,0
+PSI.US,D,20181101,000000,15.3212,15.9532,15.3047,15.9218,195926.54055192,0
+PSI.US,D,20181102,000000,15.8989,15.9767,15.6373,15.8003,254839.52864004,0
+PSI.US,D,20181105,000000,15.7645,15.7645,15.4265,15.6275,134584.89828634,0
+PSI.US,D,20181106,000000,15.5593,15.8235,15.5593,15.745,100384.37266803,0
+PSI.US,D,20181107,000000,15.9313,16.0548,15.8201,15.9313,322273.95134829,0
+PSI.US,D,20181108,000000,15.7707,15.9509,15.7579,15.8595,145377.90994807,0
+PSI.US,D,20181109,000000,15.6894,15.7091,15.4641,15.5202,140883.08729129,0
+PSI.US,D,20181112,000000,15.3112,15.3112,14.7667,14.8058,237527.81584032,0
+PSI.US,D,20181113,000000,14.9193,15.3189,14.9193,15.0309,176104.61429266,0
+PSI.US,D,20181114,000000,15.2093,15.3112,14.9911,15.1361,150189.90759071,0
+PSI.US,D,20181115,000000,15.0669,15.6728,15.0669,15.6175,132962.77478721,0
+PSI.US,D,20181116,000000,15.1584,15.5623,15.1584,15.507,170912.00666698,0
+PSI.US,D,20181119,000000,15.3928,15.4058,14.8767,14.8767,129884.66706729,0
+PSI.US,D,20181120,000000,14.4801,15.116,14.4701,14.9323,286886.28506864,0
+PSI.US,D,20181121,000000,15.1358,15.1737,15.0409,15.0442,58055.105269223,0
+PSI.US,D,20181123,000000,14.9061,15.1797,14.9061,15.0636,37333.006192952,0
+PSI.US,D,20181126,000000,15.2589,15.298,15.1131,15.2818,113929.25492138,0
+PSI.US,D,20181127,000000,15.203,15.4354,15.183,15.2951,92663.427297924,0
+PSI.US,D,20181128,000000,15.3345,15.7091,15.2193,15.7091,81577.406363534,0
+PSI.US,D,20181129,000000,15.7258,15.7675,15.6046,15.6208,120916.16675279,0
+PSI.US,D,20181130,000000,15.6373,15.8856,15.4804,15.8856,137511.97029872,0
+PSI.US,D,20181203,000000,16.2312,16.3283,16.0773,16.2733,194431.28704714,0
+PSI.US,D,20181204,000000,16.1816,16.1816,15.5268,15.5268,75545.040203864,0
+PSI.US,D,20181206,000000,15.1131,15.3699,15.0442,15.3699,196751.19551515,0
+PSI.US,D,20181207,000000,15.354,15.3928,14.7667,14.8339,95324.676465006,0
+PSI.US,D,20181210,000000,14.7961,14.9845,14.7276,14.9389,102078.99330678,0
+PSI.US,D,20181211,000000,15.1737,15.396,14.9944,15.0442,100511.24266237,0
+PSI.US,D,20181212,000000,15.298,15.4771,15.2093,15.2752,87522.171812816,0
+PSI.US,D,20181213,000000,15.3573,15.4058,15.1011,15.1292,106540.58810789,0
+PSI.US,D,20181214,000000,14.9845,15.2358,14.877,14.8898,107271.60093245,0
+PSI.US,D,20181217,000000,14.8703,15.0932,14.5804,14.6519,368802.01141707,0
+PSI.US,D,20181218,000000,14.8124,15.1358,14.8124,14.8965,131603.45341924,0
+PSI.US,D,20181219,000000,14.8379,14.9226,14.1738,14.2387,176621.15641249,0
+PSI.US,D,20181220,000000,14.1957,14.4476,13.9646,14.0996,269444.68156042,0
+PSI.US,D,20181221,000000,14.1509,14.3171,13.7853,13.8369,276842.41051636,0
+PSI.US,D,20181224,000000,13.6994,13.847,13.4517,13.4517,227459.77557483,0
+PSI.US,D,20181226,000000,13.6059,14.2135,13.4674,14.2102,180961.92264756,0
+PSI.US,D,20181227,000000,14.0275,14.332,13.9162,14.3276,104679.82819084,0
+PSI.US,D,20181228,000000,14.4234,14.6876,14.3059,14.4463,92279.796600736,0
+PSI.US,D,20181231,000000,14.5994,14.6224,14.3582,14.4956,100568.63623124,0
+PSI.US,D,20190102,000000,14.2235,14.7273,14.2235,14.6353,110506.78578823,0
+PSI.US,D,20190103,000000,14.3026,14.3026,13.811,13.811,95022.605049898,0
+PSI.US,D,20190104,000000,14.011,14.4165,14.0076,14.3516,123852.30090762,0
+PSI.US,D,20190107,000000,14.43,14.7306,14.3777,14.6254,150395.31615299,0
+PSI.US,D,20190108,000000,14.7796,14.7928,14.5062,14.642,76505.627303902,0
+PSI.US,D,20190109,000000,14.7372,15.0676,14.7372,15.005,193860.37207259,0
+PSI.US,D,20190110,000000,14.864,15.2173,14.864,15.1977,96218.80785372,0
+PSI.US,D,20190111,000000,15.1501,15.5337,15.1501,15.3815,60501.883731584,0
+PSI.US,D,20190114,000000,15.1778,15.2404,15.0609,15.1169,102568.34899925,0
+PSI.US,D,20190115,000000,15.1778,15.2997,15.1401,15.201,56076.53750028,0
+PSI.US,D,20190116,000000,15.2437,15.3653,15.1302,15.1371,50551.651317993,0
+PSI.US,D,20190117,000000,15.0544,15.2769,15.0216,15.2073,57837.61385035,0
+PSI.US,D,20190118,000000,15.2934,15.6334,15.2902,15.5092,72910.97746414,0
+PSI.US,D,20190122,000000,15.3782,15.3782,14.9524,15.0349,159406.1064656,0
+PSI.US,D,20190123,000000,15.1335,15.1368,14.8028,14.9196,74270.298832116,0
+PSI.US,D,20190124,000000,15.2272,15.8235,15.2272,15.7154,143239.24432912,0
+PSI.US,D,20190125,000000,15.7937,16.2289,15.7937,16.1696,85981.607595774,0
+PSI.US,D,20190128,000000,15.7414,16.1306,15.7414,16.0105,149694.51046994,0
+PSI.US,D,20190129,000000,16.0231,16.0515,15.8235,15.8561,156977.45228814,0
+PSI.US,D,20190130,000000,16.0916,16.2227,15.8492,16.1505,240557.59213383,0
+PSI.US,D,20190131,000000,16.1077,16.2974,16.0916,16.1796,117158.39834887,0
+PSI.US,D,20190201,000000,16.1829,16.4365,16.1631,16.3786,138774.62881386,0
+PSI.US,D,20190204,000000,16.3951,16.4312,16.2585,16.4312,62359.622934484,0
+PSI.US,D,20190205,000000,16.4345,16.6216,16.4345,16.5755,77170.184417135,0
+PSI.US,D,20190206,000000,16.7223,17.0436,16.6733,16.9321,84595.09980044,0
+PSI.US,D,20190207,000000,16.719,16.8053,16.4435,16.5561,81260.231377672,0
+PSI.US,D,20190208,000000,16.3233,16.5888,16.3043,16.5262,92609.054443202,0
+PSI.US,D,20190211,000000,16.6184,16.6248,16.5166,16.6235,37752.885459951,0
+PSI.US,D,20190212,000000,16.7911,16.991,16.7911,16.9847,70029.21616403,0
+PSI.US,D,20190213,000000,17.0768,17.1817,16.9847,17.086,202119.00456158,0
+PSI.US,D,20190214,000000,17.0046,17.285,17.0046,17.217,184330.018926,0
+PSI.US,D,20190215,000000,17.3247,17.3899,17.2506,17.374,84120.847678725,0
+PSI.US,D,20190219,000000,17.3148,17.3803,17.2621,17.2621,129806.12849935,0
+PSI.US,D,20190220,000000,17.3181,17.5111,17.3181,17.4654,69035.401208327,0
+PSI.US,D,20190221,000000,17.4621,17.4621,17.3148,17.3638,53980.161879445,0
+PSI.US,D,20190222,000000,17.475,17.5409,17.4157,17.5377,49497.422079273,0
+PSI.US,D,20190225,000000,17.7041,17.8974,17.6745,17.7141,132980.89907213,0
+PSI.US,D,20190226,000000,17.6521,17.6941,17.5277,17.5474,69156.22977437,0
+PSI.US,D,20190227,000000,17.4654,17.5144,17.1545,17.3214,47192.617182013,0
+PSI.US,D,20190228,000000,17.2396,17.3965,17.2297,17.3572,39622.707519456,0
+PSI.US,D,20190301,000000,17.5211,17.5887,17.3995,17.5111,45507.058685722,0
+PSI.US,D,20190304,000000,17.593,17.6455,17.3374,17.5048,101686.30046713,0
+PSI.US,D,20190305,000000,17.4588,17.5045,17.3605,17.4124,61755.480104274,0
+PSI.US,D,20190306,000000,17.4223,17.4223,17.1258,17.1258,58964.340228694,0
+PSI.US,D,20190307,000000,17.0636,17.0735,16.8632,16.9355,75980.023041616,0
+PSI.US,D,20190308,000000,16.6798,16.899,16.615,16.8832,77553.815114317,0
+PSI.US,D,20190311,000000,16.9681,17.3469,16.9681,17.2916,72805.252468851,0
+PSI.US,D,20190312,000000,17.3407,17.3837,17.187,17.2949,71074.383260293,0
+PSI.US,D,20190313,000000,17.3867,17.4257,17.2883,17.3029,29609.040108691,0
+PSI.US,D,20190314,000000,17.2916,17.2916,17.1707,17.1707,71461.034671631,0
+PSI.US,D,20190315,000000,17.3277,17.6908,17.3277,17.5737,106942.34308998,0
+PSI.US,D,20190318,000000,17.5538,17.5538,17.2591,17.3737,81344.811373898,0
+PSI.US,D,20190319,000000,17.475,17.5896,17.4141,17.537,157339.93798627,0
+PSI.US,D,20190320,000000,17.5571,17.5604,17.2591,17.3744,60501.883731584,0
+PSI.US,D,20190321,000000,17.3899,17.9629,17.3899,17.8712,159264.1329005,0
+PSI.US,D,20190322,000000,17.7534,17.7862,17.3016,17.3082,110038.57509482,0
+PSI.US,D,20190325,000000,17.2032,17.3148,17.0303,17.1675,120840.64889901,0
+PSI.US,D,20190326,000000,17.3472,17.4389,17.2197,17.3439,68186.580531882,0
+PSI.US,D,20190327,000000,17.3605,17.3605,16.9505,17.0989,93666.304396073,0
+PSI.US,D,20190328,000000,17.1155,17.3181,17.0208,17.1285,57015.97960126,0
+PSI.US,D,20190329,000000,17.2883,17.419,17.2883,17.3539,55161.261112511,0
+PSI.US,D,20190401,000000,17.5508,17.7667,17.5412,17.7534,133440.04762308,0
+PSI.US,D,20190402,000000,17.7928,17.8027,17.7041,17.7762,122906.81737834,0
+PSI.US,D,20190403,000000,17.9826,18.3195,17.9659,18.1786,168126.9082197,0
+PSI.US,D,20190404,000000,18.1265,18.2834,18.0392,18.1917,115010.67058747,0
+PSI.US,D,20190405,000000,18.247,18.3262,18.1851,18.3032,95261.241467834,0
+PSI.US,D,20190408,000000,18.2182,18.3294,18.152,18.3129,74919.752374593,0
+PSI.US,D,20190409,000000,18.1543,18.199,18.0771,18.107,228655.97837865,0
+PSI.US,D,20190410,000000,18.107,18.3427,18.107,18.3066,77070.500850149,0
+PSI.US,D,20190411,000000,18.3526,18.4083,18.2504,18.2801,59613.793771173,0
+PSI.US,D,20190412,000000,18.4437,18.5202,18.3688,18.5185,78698.665777572,0
+PSI.US,D,20190415,000000,18.5316,18.5316,18.3427,18.4178,53137.382631302,0
+PSI.US,D,20190416,000000,18.5056,18.9411,18.5056,18.9411,119550.80395651,0
+PSI.US,D,20190417,000000,19.2352,19.3044,18.9379,19.0723,113445.94065722,0
+PSI.US,D,20190418,000000,19.0919,19.0919,18.9379,19.0333,95946.943580125,0
+PSI.US,D,20190422,000000,18.9577,19.0173,18.9313,18.9938,93240.383700773,0
+PSI.US,D,20190423,000000,19.0657,19.22,19.0657,19.1814,80169.753569136,0
+PSI.US,D,20190424,000000,19.1838,19.6413,19.1838,19.4388,112065.47429018,0
+PSI.US,D,20190425,000000,19.3894,19.3894,18.8882,19.0037,251924.53948427,0
+PSI.US,D,20190426,000000,18.7482,18.9478,18.5449,18.9313,261545.51405539,0
+PSI.US,D,20190429,000000,18.928,18.9744,18.8193,18.8554,43761.085906408,0
+PSI.US,D,20190430,000000,18.8459,19.0233,18.7969,19.0004,37804.237600518,0
+PSI.US,D,20190501,000000,19.1971,19.3051,18.8684,18.8684,94989.377194239,0
+PSI.US,D,20190502,000000,18.7843,19.1253,18.6558,18.9777,113874.88206667,0
+PSI.US,D,20190503,000000,19.0952,19.3044,18.971,19.3044,62265.980795803,0
+PSI.US,D,20190506,000000,18.7122,19.0167,18.6857,18.9777,86220.244013711,0
+PSI.US,D,20190507,000000,18.7578,18.8976,18.4632,18.6724,113131.78638551,0
+PSI.US,D,20190508,000000,18.5251,18.8359,18.5022,18.5022,196246.73625192,0
+PSI.US,D,20190509,000000,18.247,18.3688,17.9537,18.2603,105320.21959087,0
+PSI.US,D,20190510,000000,18.152,18.4109,17.9464,18.3294,365080.491583,0
+PSI.US,D,20190513,000000,17.7239,17.8127,17.3056,17.377,238322.26366204,0
+PSI.US,D,20190514,000000,17.5409,17.8745,17.4981,17.7895,139034.41023084,0
+PSI.US,D,20190515,000000,17.5996,18.0738,17.5996,17.957,120224.4232122,0
+PSI.US,D,20190516,000000,17.7339,17.7928,17.4991,17.5442,117424.22119416,0
+PSI.US,D,20190517,000000,17.2949,17.4981,16.9877,17.0238,255350.02933157,0
+PSI.US,D,20190520,000000,16.5524,16.6411,16.2938,16.3948,105721.97457295,0
+PSI.US,D,20190521,000000,16.7053,16.8006,16.5851,16.673,141888.9851036,0
+PSI.US,D,20190522,000000,16.3749,16.5655,16.3749,16.3749,63293.023607164,0
+PSI.US,D,20190523,000000,16.1037,16.1037,15.8425,16.0225,304959.21783443,0
+PSI.US,D,20190524,000000,16.1333,16.2121,15.9439,15.9439,71388.537532006,0
+PSI.US,D,20190528,000000,16.0353,16.0693,15.7833,15.7996,56188.303923873,0
+PSI.US,D,20190529,000000,15.6718,15.9373,15.6462,15.8919,146136.10919999,0
+PSI.US,D,20190530,000000,15.9309,16.0876,15.8953,15.9866,73521.161722651,0
+PSI.US,D,20190531,000000,15.78,15.9276,15.738,15.7473,97777.496355664,0
+PSI.US,D,20190603,000000,15.8753,16.0713,15.6884,15.7867,244158.28340189,0
+PSI.US,D,20190604,000000,16.0353,16.5195,16.0068,16.5195,114720.68202896,0
+PSI.US,D,20190605,000000,16.7053,16.7053,16.2287,16.4144,182937.46970236,0
+PSI.US,D,20190606,000000,16.4177,16.5851,16.303,16.5292,87250.307539221,0
+PSI.US,D,20190607,000000,16.5948,16.7023,16.5425,16.6477,180321.53124753,0
+PSI.US,D,20190610,000000,16.8596,17.2721,16.8596,17.1385,298250.21170493,0
+PSI.US,D,20190611,000000,17.4157,17.4157,17.0765,17.1707,272987.97925961,0
+PSI.US,D,20190612,000000,17.0599,17.0599,16.7808,16.7808,226269.61419931,0
+PSI.US,D,20190613,000000,16.8795,16.9451,16.8106,16.9087,162396.61347514,0
+PSI.US,D,20190614,000000,16.4971,16.5425,16.4275,16.4673,249359.95317001,0
+PSI.US,D,20190617,000000,16.4971,16.5508,16.3981,16.4077,178593.68275313,0
+PSI.US,D,20190618,000000,16.5358,17.1936,16.5358,17.0811,257413.17709674,0
+PSI.US,D,20190619,000000,17.1385,17.1642,17.0367,17.1155,69307.265481922,0
+PSI.US,D,20190620,000000,17.4521,17.4521,17.24,17.3115,87129.478973178,0
+PSI.US,D,20190621,000000,17.2263,17.2883,17.1453,17.2002,143411.42503573,0
+PSI.US,D,20190624,000000,17.2263,17.3102,17.1797,17.184,98001.029202844,0
+PSI.US,D,20190625,000000,17.1804,17.3019,16.9539,16.9539,99710.753412344,0
+PSI.US,D,20190626,000000,17.2463,17.5154,17.2463,17.4395,87138.541115631,0
+PSI.US,D,20190627,000000,17.6402,17.7684,17.6402,17.7617,92820.504433777,0
+PSI.US,D,20190628,000000,17.8994,17.9226,17.7684,17.824,118351.58043854,0
+PSI.US,D,20190701,000000,18.4897,18.637,18.1226,18.2567,181001.19193153,0
+PSI.US,D,20190702,000000,18.1911,18.2043,17.916,17.9779,116315.61910073,0
+PSI.US,D,20190703,000000,17.9679,17.9679,17.812,17.9491,48165.287138655,0
+PSI.US,D,20190705,000000,17.7584,17.8927,17.6888,17.8597,80671.192118215,0
+PSI.US,D,20190708,000000,17.7418,17.7846,17.6565,17.6921,100345.10338407,0
+PSI.US,D,20190709,000000,17.6071,17.853,17.5221,17.8404,345506.26388411,0
+PSI.US,D,20190710,000000,18.0139,18.2109,17.9293,17.9679,100650.19551333,0
+PSI.US,D,20190711,000000,18.0305,18.0305,17.8277,17.9424,51717.646980302,0
+PSI.US,D,20190712,000000,17.9942,18.338,17.9942,18.3158,104797.63604273,0
+PSI.US,D,20190715,000000,18.3755,18.493,18.3192,18.4145,101943.06116998,0
+PSI.US,D,20190716,000000,18.2996,18.3125,18.1159,18.1811,202046.50742197,0
+PSI.US,D,20190717,000000,18.2831,18.2831,18.142,18.1779,96835.033540535,0
+PSI.US,D,20190718,000000,18.1976,18.493,18.1976,18.4311,116028.65125638,0
+PSI.US,D,20190719,000000,18.4996,18.638,18.4437,18.4534,127903.07858419,0
+PSI.US,D,20190722,000000,18.5648,18.8403,18.5648,18.8042,126407.82507941,0
+PSI.US,D,20190723,000000,18.9062,19.025,18.8369,19.0217,198572.68614824,0
+PSI.US,D,20190724,000000,19.1792,19.7954,19.1792,19.7828,225852.75564646,0
+PSI.US,D,20190725,000000,19.6605,19.6702,19.3983,19.448,283143.62023548,0
+PSI.US,D,20190726,000000,19.5604,19.5994,19.4712,19.4811,83293.172001331,0
+PSI.US,D,20190729,000000,19.4546,19.4679,19.2773,19.4447,81450.536369184,0
+PSI.US,D,20190730,000000,19.2375,19.6172,19.2375,19.5831,139146.17665444,0
+PSI.US,D,20190731,000000,19.5637,19.5637,19.0217,19.1824,290474.8934801,0
+PSI.US,D,20190801,000000,19.1924,19.743,18.8568,18.9889,255102.33077118,0
+PSI.US,D,20190802,000000,18.8141,18.9954,18.6108,18.726,142825.40649043,0
+PSI.US,D,20190805,000000,18.142,18.1845,17.8371,17.9812,266188.35170558,0
+PSI.US,D,20190806,000000,18.2434,18.3301,17.9812,18.1093,104688.89033329,0
+PSI.US,D,20190807,000000,17.8695,18.1811,17.8695,18.1324,286593.27579599,0
+PSI.US,D,20190808,000000,18.2665,18.5615,18.1944,18.5452,139399.91664313,0
+PSI.US,D,20190809,000000,18.4112,18.4112,18.0761,18.201,134883.94898729,0
+PSI.US,D,20190812,000000,18.0468,18.1513,17.9556,18.0041,41713.041711989,0
+PSI.US,D,20190813,000000,17.9746,18.637,17.9193,18.5059,71316.040392379,0
+PSI.US,D,20190814,000000,18.0794,18.2401,17.958,17.9812,141731.90796774,0
+PSI.US,D,20190815,000000,18.06,18.0728,17.8404,17.9812,145389.99280468,0
+PSI.US,D,20190816,000000,18.1487,18.447,18.109,18.4145,103625.59895212,0
+PSI.US,D,20190819,000000,18.7853,18.827,18.6175,18.6208,59344.95021173,0
+PSI.US,D,20190820,000000,18.5781,18.6698,18.5092,18.5452,47222.824323526,0
+PSI.US,D,20190821,000000,18.7194,18.7226,18.5615,18.6469,114149.76705441,0
+PSI.US,D,20190822,000000,18.6631,18.7009,18.4311,18.6141,62993.972906208,0
+PSI.US,D,20190823,000000,18.4079,18.5026,17.811,17.863,193615.69422636,0
+PSI.US,D,20190826,000000,18.0927,18.0927,17.8404,17.9093,53614.655467166,0
+PSI.US,D,20190827,000000,17.959,18.0977,17.7385,17.8077,54545.035425693,0
+PSI.US,D,20190828,000000,17.7054,17.9649,17.6302,17.9391,52660.109795432,0
+PSI.US,D,20190829,000000,18.1877,18.447,18.1877,18.3598,47461.460741456,0
+PSI.US,D,20190830,000000,18.5912,18.6499,18.4504,18.5419,40305.388917598,0
+PSI.US,D,20190903,000000,18.3655,18.3788,18.137,18.2309,50074.378482123,0
+PSI.US,D,20190904,000000,18.4963,18.6777,18.4963,18.6767,49690.747784941,0
+PSI.US,D,20190905,000000,18.9889,19.3921,18.9889,19.1627,52904.787641666,0
+PSI.US,D,20190906,000000,19.1891,19.2773,19.1233,19.1957,28551.790155821,0
+PSI.US,D,20190909,000000,19.2838,19.4378,19.219,19.3034,40891.4074629,0
+PSI.US,D,20190910,000000,19.2183,19.3067,19.074,19.3067,70856.891841417,0
+PSI.US,D,20190911,000000,19.3953,19.6702,19.3557,19.6702,94119.411518734,0
+PSI.US,D,20190912,000000,19.8052,19.8449,19.557,19.7331,183997.74036938,0
+PSI.US,D,20190913,000000,19.7331,19.8611,19.6413,19.7232,91125.883795031,0
+PSI.US,D,20190916,000000,19.5208,19.6649,19.4745,19.5981,53726.421890759,0
+PSI.US,D,20190917,000000,19.5703,19.6702,19.4216,19.6476,72859.625323573,0
+PSI.US,D,20190918,000000,19.6347,19.6768,19.448,19.6735,27573.078770877,0
+PSI.US,D,20190919,000000,19.7398,19.7854,19.5764,19.5798,59758.788050425,0
+PSI.US,D,20190920,000000,19.5275,19.5764,19.2021,19.3001,160732.19997791,0
+PSI.US,D,20190923,000000,19.2871,19.5408,19.2017,19.4186,134959.46684107,0
+PSI.US,D,20190924,000000,19.5345,19.5834,19.0147,19.0736,116804.9747932,0
+PSI.US,D,20190925,000000,19.0213,19.4517,18.8756,19.4146,46331.71364896,0
+PSI.US,D,20190926,000000,19.4219,19.4352,19.2382,19.3624,35378.604137217,0
+PSI.US,D,20190927,000000,19.2408,19.2673,18.7545,18.8628,120695.65461976,0
+PSI.US,D,20190930,000000,18.9451,19.0413,18.9059,19.0014,42226.56311767,0
+PSI.US,D,20191001,000000,19.1492,19.3484,18.7909,18.7909,76134.079463318,0
+PSI.US,D,20191002,000000,18.6555,18.7283,18.4494,18.5569,112270.88285245,0
+PSI.US,D,20191003,000000,18.5668,18.879,18.3838,18.8528,78100.56437566,0
+PSI.US,D,20191004,000000,18.9684,19.2375,18.9617,19.2249,56517.561766336,0
+PSI.US,D,20191007,000000,19.1789,19.264,19.0766,19.0833,48645.580688671,0
+PSI.US,D,20191008,000000,18.8429,18.8429,18.449,18.4685,65449.813511021,0
+PSI.US,D,20191009,000000,18.692,18.8528,18.6688,18.7382,229634.68976359,0
+PSI.US,D,20191010,000000,18.771,19.0799,18.7019,18.9055,114681.412745,0
+PSI.US,D,20191011,000000,19.254,19.5109,19.254,19.2968,122653.07738964,0
+PSI.US,D,20191014,000000,19.2773,19.2773,19.1954,19.2216,20145.14267342,0
+PSI.US,D,20191015,000000,19.3299,19.694,19.3299,19.6519,42057.403125212,0
+PSI.US,D,20191016,000000,19.5706,19.6709,19.3707,19.3986,70980.741121612,0
+PSI.US,D,20191017,000000,19.6192,19.7172,19.4513,19.5311,29439.880116232,0
+PSI.US,D,20191018,000000,19.4948,19.508,19.1048,19.3001,49032.232100008,0
+PSI.US,D,20191021,000000,19.4848,19.5878,19.4019,19.5507,114460.90061197,0
+PSI.US,D,20191022,000000,19.5967,19.6156,19.359,19.3624,61257.062269347,0
+PSI.US,D,20191023,000000,19.1036,19.1591,18.9816,19.0227,42921.327372413,0
+PSI.US,D,20191024,000000,19.264,19.5112,19.2442,19.5112,56031.226788013,0
+PSI.US,D,20191025,000000,19.5607,19.8559,19.5607,19.8559,85111.641920272,0
+PSI.US,D,20191028,000000,19.9837,20.235,19.9837,20.2188,68872.282644173,0
+PSI.US,D,20191029,000000,20.3292,20.4624,20.27,20.2896,80933.994249355,0
+PSI.US,D,20191030,000000,20.3522,20.3981,20.2041,20.2634,56411.83677105,0
+PSI.US,D,20191031,000000,20.2406,20.2406,19.9543,20.1254,50545.609889689,0
+PSI.US,D,20191101,000000,20.2863,20.5505,20.2569,20.5505,59568.483058907,0
+PSI.US,D,20191104,000000,20.8054,20.843,20.7004,20.7921,65863.651349713,0
+PSI.US,D,20191105,000000,20.812,20.9368,20.7335,20.8414,45791.005815919,0
+PSI.US,D,20191106,000000,20.802,20.802,20.5033,20.6578,71430.827530121,0
+PSI.US,D,20191107,000000,20.9602,21.0132,20.6743,20.7268,106314.03454657,0
+PSI.US,D,20191108,000000,20.6644,20.7828,20.5429,20.7789,94466.793646106,0
+PSI.US,D,20191111,000000,20.6412,20.797,20.5895,20.7689,37831.424027876,0
+PSI.US,D,20191112,000000,20.8709,21.0161,20.8414,20.9073,93031.954424353,0
+PSI.US,D,20191113,000000,20.8183,20.9384,20.6743,20.9006,107754.91519662,0
+PSI.US,D,20191114,000000,20.8282,20.861,20.7501,20.8282,68222.829101693,0
+PSI.US,D,20191115,000000,21.085,21.1999,20.9503,21.0194,247795.22323977,0
+PSI.US,D,20191118,000000,20.9768,21.0067,20.861,20.861,124969.96514351,0
+PSI.US,D,20191119,000000,20.9668,20.9701,20.6974,20.7236,56399.753914445,0
+PSI.US,D,20191120,000000,20.6611,20.7104,20.3882,20.4804,148658.40551612,0
+PSI.US,D,20191121,000000,20.3389,20.3389,20.1054,20.1647,83486.497707001,0
+PSI.US,D,20191122,000000,20.2863,20.3094,20.0956,20.1515,71871.851796174,0
+PSI.US,D,20191125,000000,20.3389,20.7301,20.3389,20.7301,71433.848244273,0
+PSI.US,D,20191126,000000,20.7004,20.7004,20.5425,20.5829,56901.192463521,0
+PSI.US,D,20191127,000000,20.6941,20.7335,20.6412,20.7335,44546.471585684,0
+PSI.US,D,20191129,000000,20.6611,20.6611,20.4837,20.4847,48784.533539622,0
+PSI.US,D,20191202,000000,20.5226,20.5226,20.132,20.1548,212591.82052331,0
+PSI.US,D,20191203,000000,19.7404,19.8754,19.6808,19.8688,194630.65418111,0
+PSI.US,D,20191204,000000,20.132,20.178,20.0824,20.1387,83063.597725854,0
+PSI.US,D,20191205,000000,20.178,20.3081,20.1154,20.168,81332.728517296,0
+PSI.US,D,20191206,000000,20.3786,20.5919,20.3786,20.5103,59263.390929647,0
+PSI.US,D,20191209,000000,20.5063,20.5226,20.3352,20.3352,18954.981297903,0
+PSI.US,D,20191210,000000,20.4178,20.5686,20.3475,20.4704,73814.170995307,0
+PSI.US,D,20191211,000000,20.5326,20.9106,20.5326,20.8908,28038.26875014,0
+PSI.US,D,20191212,000000,20.8842,21.3973,20.8543,21.3973,200814.05604833,0
+PSI.US,D,20191213,000000,21.4236,21.612,21.2327,21.3148,79716.646446478,0
+PSI.US,D,20191216,000000,21.5847,21.7492,21.5814,21.588,87334.88753545,0
+PSI.US,D,20191217,000000,21.6899,21.7347,21.5618,21.734,77955.570096408,0
+PSI.US,D,20191218,000000,21.7429,21.775,21.6548,21.7015,46745.551487656,0
+PSI.US,D,20191219,000000,21.8441,21.8901,21.6733,21.8858,40130.187496836,0
+PSI.US,D,20191220,000000,22.0087,22.1318,21.9411,22.1206,65942.189917645,0
+PSI.US,D,20191223,000000,22.2818,22.2818,22.1299,22.199,51240.374144435,0
+PSI.US,D,20191224,000000,22.2421,22.2983,22.1531,22.2983,76982.900139769,0
+PSI.US,D,20191226,000000,22.3706,22.3902,22.2785,22.3902,46525.039354628,0
+PSI.US,D,20191227,000000,22.4589,22.4589,22.1792,22.2256,134723.85113728,0
+PSI.US,D,20191230,000000,22.2355,22.2355,21.868,22.0514,634790.9959887,0
+PSI.US,D,20191231,000000,22.0286,22.163,21.979,22.1041,141598.99654509,0
+PSI.US,D,20200102,000000,22.4132,22.4953,22.2551,22.4953,170437.75454527,0
+PSI.US,D,20200103,000000,22.2156,22.4185,22.1531,22.2652,552262.06466756,0
+PSI.US,D,20200106,000000,21.9657,22.0941,21.8438,22.0093,115158.68558086,0
+PSI.US,D,20200107,000000,22.209,22.5076,22.1531,22.3902,130250.17347956,0
+PSI.US,D,20200108,000000,22.4,22.5976,22.3183,22.4622,67503.899133741,0
+PSI.US,D,20200109,000000,22.7588,22.7986,22.4328,22.5943,159460.47932031,0
+PSI.US,D,20200110,000000,22.7621,22.7621,22.4262,22.4688,85114.662634421,0
+PSI.US,D,20200113,000000,22.6732,22.8447,22.5877,22.8317,203124.90237389,0
+PSI.US,D,20200114,000000,22.891,23.081,22.7257,22.9335,96907.530680162,0
+PSI.US,D,20200115,000000,22.9598,22.9598,22.5797,22.6698,106818.49380978,0
+PSI.US,D,20200116,000000,22.8612,23.161,22.8612,23.16,103918.60822477,0
+PSI.US,D,20200117,000000,23.3243,23.3904,23.1386,23.3874,87643.000378859,0
+PSI.US,D,20200121,000000,23.3012,23.4859,23.2809,23.3465,71823.520369756,0
+PSI.US,D,20200122,000000,23.6149,23.812,23.5488,23.5785,102719.3847068,0
+PSI.US,D,20200123,000000,23.6666,23.8238,23.4699,23.8172,63945.497863793,0
+PSI.US,D,20200124,000000,24.1052,24.1052,23.1902,23.3871,113947.37920629,0
+PSI.US,D,20200127,000000,22.6732,22.7078,22.3868,22.4589,119396.74753481,0
+PSI.US,D,20200128,000000,22.7323,22.9598,22.5844,22.9139,46802.945056524,0
+PSI.US,D,20200129,000000,22.9664,23.0396,22.6337,22.6814,77562.877256773,0
+PSI.US,D,20200130,000000,22.5909,22.843,22.3016,22.7158,98357.473472672,0
+PSI.US,D,20200131,000000,22.5413,22.5413,21.7615,21.8703,117436.30405076,0
+PSI.US,D,20200203,000000,21.9164,22.1759,21.9164,22.1249,215697.1146706,0
+PSI.US,D,20200204,000000,22.6798,22.8588,22.5794,22.8384,705614.65997447,0
+PSI.US,D,20200205,000000,23.2458,23.3309,22.927,23.2617,207731.49145426,0
+PSI.US,D,20200206,000000,23.3575,23.3575,23.0386,23.213,80344.954989898,0
+PSI.US,D,20200207,000000,23.0783,23.0945,22.8184,22.8218,125368.69941145,0
+PSI.US,D,20200210,000000,22.6665,23.1667,22.6272,23.1667,76303.239455779,0
+PSI.US,D,20200211,000000,23.4566,23.8612,23.4566,23.7063,91781.378765811,0
+PSI.US,D,20200212,000000,23.9804,24.1185,23.9006,24.1052,146438.1806151,0
+PSI.US,D,20200213,000000,23.9737,24.2727,23.8579,24.0823,126854.89077377,0
+PSI.US,D,20200214,000000,24.2039,24.3124,23.8152,23.9344,77309.137268083,0
+PSI.US,D,20200218,000000,23.5653,23.6616,23.4239,23.5653,145734.3542179,0
+PSI.US,D,20200219,000000,23.8057,24.1566,23.8057,24.1314,101224.13120203,0
+PSI.US,D,20200220,000000,24.1347,24.1347,23.3342,23.8384,65489.082794984,0
+PSI.US,D,20200221,000000,23.7129,23.7129,22.9439,23.0584,102199.82187282,0
+PSI.US,D,20200224,000000,21.933,22.219,21.6919,21.8978,286427.13651768,0
+PSI.US,D,20200225,000000,22.1239,22.1239,21.1003,21.1622,146507.65704057,0
+PSI.US,D,20200226,000000,21.2218,21.6462,21.0477,21.1523,187846.13019783,0
+PSI.US,D,20200227,000000,20.4253,20.8848,20.0102,20.2313,184133.67250617,0
+PSI.US,D,20200228,000000,19.3494,20.6362,19.26,20.6362,195298.23200849,0
+PSI.US,D,20200302,000000,21.0377,21.2314,20.3302,21.2314,127607.04859739,0
+PSI.US,D,20200303,000000,21.38,21.6694,20.427,20.6196,506540.53527711,0
+PSI.US,D,20200304,000000,21.061,21.5281,20.7964,21.5248,74856.317377424,0
+PSI.US,D,20200305,000000,20.9123,21.3238,20.6591,20.8463,75167.450934979,0
+PSI.US,D,20200306,000000,20.1522,20.4491,19.7305,20.2247,133772.3261797,0
+PSI.US,D,20200309,000000,18.349,19.3694,18.3291,18.4311,199092.24898223,0
+PSI.US,D,20200310,000000,19.2567,19.6059,18.5886,19.6059,64386.522129846,0
+PSI.US,D,20200311,000000,18.9938,19.1848,18.3884,18.5755,96919.613536767,0
+PSI.US,D,20200312,000000,17.1475,17.8487,16.0873,16.4991,608537.96930183,0
+PSI.US,D,20200313,000000,17.3843,18.0987,16.5878,18.0987,120804.40032919,0
+PSI.US,D,20200316,000000,15.9303,17.0646,15.4751,15.597,109673.06868254,0
+PSI.US,D,20200317,000000,16.071,17.1182,15.3285,17.0586,147450.1198557,0
+PSI.US,D,20200318,000000,15.9727,16.5052,14.7052,15.367,162396.61347514,0
+PSI.US,D,20200319,000000,15.2378,16.1782,14.8395,15.8145,93702.552965887,0
+PSI.US,D,20200320,000000,16.3733,16.6517,15.2808,15.3007,166553.116147,0
+PSI.US,D,20200323,000000,15.3838,15.9525,15.0888,15.8122,189622.31011865,0
+PSI.US,D,20200324,000000,16.8264,17.5946,16.8264,17.5021,141641.28654321,0
+PSI.US,D,20200325,000000,17.7064,18.2791,17.0103,17.4591,190440.92365359,0
+PSI.US,D,20200326,000000,17.8351,18.7052,17.8187,18.6913,204309.02232111,0
+PSI.US,D,20200327,000000,18.1153,18.336,17.766,17.766,120659.40604995,0
+PSI.US,D,20200330,000000,17.9832,18.4642,17.8765,18.3526,85105.600491969,0
+PSI.US,D,20200331,000000,18.3825,18.5462,17.7922,17.9047,119677.67395085,0
+PSI.US,D,20200401,000000,17.3837,17.7471,16.8033,16.995,111983.9150081,0
+PSI.US,D,20200402,000000,16.8725,17.3439,16.8725,17.3079,493276.57943984,0
+PSI.US,D,20200403,000000,17.2615,17.4193,16.6716,16.975,41996.988842189,0
+PSI.US,D,20200406,000000,17.6832,18.932,17.6832,18.9122,111702.98859206,0
+PSI.US,D,20200407,000000,19.7291,19.7291,18.9059,18.9352,153775.49528802,0
+PSI.US,D,20200408,000000,19.2613,19.6307,19.0577,19.5358,73705.425285869,0
+PSI.US,D,20200409,000000,19.8219,20.0688,19.0956,19.2318,153702.9981484,0
+PSI.US,D,20200413,000000,19.117,19.3802,19.028,19.3802,66081.142768593,0
+PSI.US,D,20200414,000000,19.8611,20.2403,19.8611,20.2271,63848.835010959,0
+PSI.US,D,20200415,000000,19.7623,19.7748,19.3834,19.6599,102459.60328981,0
+PSI.US,D,20200416,000000,20.0126,20.2105,19.7467,20.1973,171504.0666406,0
+PSI.US,D,20200417,000000,20.6028,20.6455,20.125,20.3492,76185.431603891,0
+PSI.US,D,20200420,000000,20.0984,20.3677,19.928,19.9303,109035.69799667,0
+PSI.US,D,20200421,000000,19.5358,19.5897,18.8939,18.9287,123172.64022363,0
+PSI.US,D,20200422,000000,19.5722,20.125,19.4372,20.0456,136783.9781883,0
+PSI.US,D,20200423,000000,20.1018,20.2443,19.8824,19.9042,85688.598323122,0
+PSI.US,D,20200424,000000,19.8449,20.2998,19.7039,20.27,79381.347175708,0
+PSI.US,D,20200427,000000,20.4873,20.8693,20.4873,20.6881,59209.018074931,0
+PSI.US,D,20200428,000000,21.097,21.097,20.6325,20.6325,40341.637487408,0
+PSI.US,D,20200429,000000,21.097,21.9174,21.0244,21.8709,162124.74920155,0
+PSI.US,D,20200430,000000,21.8118,21.8118,20.9751,20.9751,52481.887660518,0
+PSI.US,D,20200501,000000,20.369,20.4158,19.6632,19.7788,69938.594739497,0
+PSI.US,D,20200504,000000,19.5557,19.9797,19.5225,19.9698,51385.368423687,0
+PSI.US,D,20200505,000000,20.3131,20.8372,20.2403,20.3592,60816.038003294,0
+PSI.US,D,20200506,000000,20.5929,21.01,20.5795,20.6951,46957.001478231,0
+PSI.US,D,20200507,000000,21.0083,21.2549,20.9388,21.0663,54439.310430407,0
+PSI.US,D,20200508,000000,21.3738,21.8381,21.3738,21.8348,68240.953386602,0
+PSI.US,D,20200511,000000,21.6833,22.1087,21.4922,21.9437,58876.739518316,0
+PSI.US,D,20200512,000000,22.1252,22.1709,21.344,21.344,49720.954926451,0
+PSI.US,D,20200513,000000,21.2056,21.4263,20.4644,20.754,86123.581160877,0
+PSI.US,D,20200514,000000,20.5696,21.4098,20.2502,21.4098,85271.739770278,0
+PSI.US,D,20200515,000000,20.7081,20.9851,20.5795,20.909,54046.617590769,0
+PSI.US,D,20200518,000000,21.4592,22.0425,21.4592,22.0163,61468.512259922,0
+PSI.US,D,20200519,000000,22.0326,22.6042,22.0326,22.0765,100698.52693974,0
+PSI.US,D,20200520,000000,22.533,22.843,22.4195,22.5616,101027.7847822,0
+PSI.US,D,20200521,000000,22.5993,22.6742,22.0196,22.0196,36203.259100456,0
+PSI.US,D,20200522,000000,22.1219,22.1544,21.8759,22.1411,26159.384548181,0
+PSI.US,D,20200526,000000,22.7939,22.9688,22.4937,22.5168,49288.992802847,0
+PSI.US,D,20200527,000000,22.6387,22.7568,21.728,22.7568,36568.765512736,0
+PSI.US,D,20200528,000000,22.6652,22.9289,22.0772,22.1511,92464.060163953,0
+PSI.US,D,20200529,000000,22.2897,22.7078,22.1008,22.7078,94796.051488569,0
+PSI.US,D,20200601,000000,22.5827,22.8532,22.5267,22.632,284895.63444308,0
+PSI.US,D,20200602,000000,22.698,22.9059,22.4245,22.9059,371916.36770683,0
+PSI.US,D,20200603,000000,23.0641,23.6696,23.0641,23.5485,96134.227857491,0
+PSI.US,D,20200604,000000,23.4329,23.9009,23.4147,23.7788,62498.575785436,0
+PSI.US,D,20200605,000000,24.3094,24.7408,24.2604,24.5101,107585.75520416,0
+PSI.US,D,20200608,000000,24.6323,24.6323,24.1125,24.2667,126522.61221715,0
+PSI.US,D,20200609,000000,24.0525,24.5465,23.9341,24.3813,75131.202365169,0
+PSI.US,D,20200610,000000,24.5597,24.5597,24.3257,24.3556,74237.070976455,0
+PSI.US,D,20200611,000000,23.5947,23.6563,22.5396,22.5396,116708.31194036,0
+PSI.US,D,20200612,000000,23.2972,23.3832,22.3166,22.893,96901.489251859,0
+PSI.US,D,20200615,000000,22.3324,23.3237,22.3129,23.2746,58106.457409793,0
+PSI.US,D,20200616,000000,24.0265,24.2175,23.5418,23.808,85359.340480659,0
+PSI.US,D,20200617,000000,24.079,24.3094,23.9652,24.1052,94361.068650819,0
+PSI.US,D,20200618,000000,24.0265,24.1214,23.8512,23.9474,64700.676401556,0
+PSI.US,D,20200619,000000,24.234,24.3846,23.7673,23.8087,94916.880054612,0
+PSI.US,D,20200622,000000,23.8202,24.0349,23.4303,23.9791,123501.89806609,0
+PSI.US,D,20200623,000000,24.2198,24.2529,23.9791,23.9891,86830.428272225,0
+PSI.US,D,20200624,000000,23.8565,23.9626,23.2886,23.4872,63223.547181689,0
+PSI.US,D,20200625,000000,23.4309,23.7745,23.0651,23.7573,68902.489785683,0
+PSI.US,D,20200626,000000,23.7573,23.7573,23.165,23.1882,67821.074119603,0
+PSI.US,D,20200629,000000,23.2458,23.3581,22.8473,23.3482,45836.316528185,0
+PSI.US,D,20200630,000000,23.5037,24.1827,23.5037,24.1108,73348.981016041,0
+PSI.US,D,20200701,000000,24.1075,24.1075,23.7673,23.7673,172863.38800857,0
+PSI.US,D,20200702,000000,24.1734,24.4333,24.091,24.1932,285961.94653841,0
+PSI.US,D,20200706,000000,24.6879,25.0208,24.6879,24.9282,133162.14192118,0
+PSI.US,D,20200707,000000,24.7637,25.0308,24.4731,24.4731,89884.370278948,0
+PSI.US,D,20200708,000000,24.8887,24.9745,24.6236,24.9745,133449.10976554,0
+PSI.US,D,20200709,000000,25.0441,25.447,24.7339,25.3179,66135.515623309,0
+PSI.US,D,20200710,000000,25.1791,25.1791,24.8921,25.0904,60323.66159667,0
+PSI.US,D,20200713,000000,25.5029,25.7631,24.6349,24.6349,61773.604389179,0
+PSI.US,D,20200714,000000,24.4172,25.0806,24.1373,25.0762,49089.625668879,0
+PSI.US,D,20200715,000000,25.2815,25.2815,24.5823,24.9579,237887.2808243,0
+PSI.US,D,20200716,000000,24.6978,24.8001,24.5508,24.8001,38988.357547733,0
+PSI.US,D,20200717,000000,24.9645,25.1669,24.8391,25.0541,54557.118282298,0
+PSI.US,D,20200720,000000,25.1659,25.7218,25.0441,25.6903,44957.288710231,0
+PSI.US,D,20200721,000000,25.9781,25.9781,25.483,25.5752,63347.396461883,0
+PSI.US,D,20200722,000000,25.6111,25.8389,25.5029,25.7168,69403.928334759,0
+PSI.US,D,20200723,000000,25.7997,26.1756,25.3345,25.5453,40640.688188362,0
+PSI.US,D,20200724,000000,25.0937,25.247,24.6021,25.0143,54523.890426636,0
+PSI.US,D,20200727,000000,25.2716,25.8259,25.2255,25.7957,214059.88760072,0
+PSI.US,D,20200728,000000,25.7101,25.7101,25.3345,25.3576,74134.366695317,0
+PSI.US,D,20200729,000000,25.677,26.0409,25.6111,25.9316,52590.633369956,0
+PSI.US,D,20200730,000000,26.0111,26.8615,26.0111,26.8548,88346.826776055,0
+PSI.US,D,20200731,000000,26.9734,26.9734,26.3207,26.7361,100912.99764446,0
+PSI.US,D,20200803,000000,26.924,27.5018,26.924,27.4554,153120.00031725,0
+PSI.US,D,20200804,000000,27.4554,27.614,27.3466,27.614,72500.160339597,0
+PSI.US,D,20200805,000000,27.7358,27.7358,27.271,27.4919,70131.920445164,0
+PSI.US,D,20200806,000000,27.462,27.482,27.2297,27.429,123498.87735194,0
+PSI.US,D,20200807,000000,27.3991,27.3991,26.6238,26.9595,67827.115547903,0
+PSI.US,D,20200810,000000,27.0263,27.0263,26.4663,26.7659,35281.941284384,0
+PSI.US,D,20200811,000000,26.7196,26.9174,26.3305,26.3696,41879.180990298,0
+PSI.US,D,20200812,000000,26.6206,27.4454,26.5583,27.4061,324062.21412574,0
+PSI.US,D,20200813,000000,27.482,27.482,26.9866,27.1154,76747.284435984,0
+PSI.US,D,20200814,000000,27.2512,27.4194,26.9833,27.0926,63021.159333569,0
+PSI.US,D,20200817,000000,27.3795,27.5714,27.3101,27.4421,79876.744296483,0
+PSI.US,D,20200818,000000,27.5216,27.5216,27.033,27.1188,40402.051770431,0
+PSI.US,D,20200819,000000,27.2114,27.2114,26.7526,26.7857,48645.580688671,0
+PSI.US,D,20200820,000000,26.6438,26.6438,26.3504,26.4498,49089.625668879,0
+PSI.US,D,20200821,000000,26.4629,26.4629,26.2316,26.4498,25766.691708543,0
+PSI.US,D,20200824,000000,26.6867,26.8542,26.4712,26.6438,132899.33979004,0
+PSI.US,D,20200825,000000,26.7062,26.9336,26.6867,26.921,23942.180361303,0
+PSI.US,D,20200826,000000,27.1188,27.1188,26.7692,26.9174,59937.010185336,0
+PSI.US,D,20200827,000000,26.9436,26.9436,26.1296,26.2639,90850.998807287,0
+PSI.US,D,20200828,000000,26.357,26.7758,26.2907,26.7758,49485.339222666,0
+PSI.US,D,20200831,000000,26.8085,26.8085,26.4554,26.5778,51158.814862355,0
+PSI.US,D,20200901,000000,26.6996,27.0363,26.6073,27.0363,50264.683473641,0
+PSI.US,D,20200902,000000,27.294,27.8885,27.0797,27.812,119843.81322915,0
+PSI.US,D,20200903,000000,27.462,27.462,25.7963,25.9531,188498.60445446,0
+PSI.US,D,20200904,000000,25.7168,25.9251,24.4369,25.4437,153352.59530687,0
+PSI.US,D,20200908,000000,24.3247,24.4105,23.7341,23.7341,157584.61583251,0
+PSI.US,D,20200909,000000,24.338,24.4432,23.993,24.2132,180227.88910885,0
+PSI.US,D,20200910,000000,24.4502,24.5508,23.8499,23.9128,48551.938549989,0
+PSI.US,D,20200911,000000,24.0449,24.3018,23.6321,23.7739,102127.3247332,0
+PSI.US,D,20200914,000000,24.2132,24.6154,24.2132,24.5458,41492.529578964,0
+PSI.US,D,20200915,000000,24.9017,24.9579,24.7405,24.8361,36251.590526874,0
+PSI.US,D,20200916,000000,24.9382,25.1196,24.6912,24.7275,102223.98758603,0
+PSI.US,D,20200917,000000,24.0843,24.668,24.0843,24.6449,28409.816590721,0
+PSI.US,D,20200918,000000,24.8954,24.8997,24.1281,24.4961,36333.149808951,0
+PSI.US,D,20200921,000000,23.9557,24.4997,23.9294,24.4997,35082.574150413,0
+PSI.US,D,20200922,000000,24.6187,24.7375,24.2232,24.7375,23232.312535804,0
+PSI.US,D,20200923,000000,24.8034,24.8068,24.0445,24.0658,58094.374553189,0
+PSI.US,D,20200924,000000,23.8894,24.7262,23.7739,24.384,62861.061483564,0
+PSI.US,D,20200925,000000,24.4402,24.764,24.0662,24.6717,43380.475923378,0
+PSI.US,D,20200928,000000,25.1007,25.3619,25.0215,25.3519,38508.063997717,0
+PSI.US,D,20200929,000000,25.2791,25.7181,25.2791,25.5795,65718.657070468,0
+PSI.US,D,20200930,000000,25.5827,25.8379,25.5331,25.5595,41586.171717646,0
+PSI.US,D,20201001,000000,26.0057,26.3157,25.8965,26.2495,46292.444364998,0
+PSI.US,D,20201002,000000,25.632,25.8849,25.4247,25.448,65023.892815721,0
+PSI.US,D,20201005,000000,25.7148,26.2891,25.7148,26.2891,61695.065821251,0
+PSI.US,D,20201006,000000,26.2594,26.8864,26.1412,26.2097,67802.949834697,0
+PSI.US,D,20201007,000000,26.5139,26.7695,26.5139,26.7016,51753.895550116,0
+PSI.US,D,20201008,000000,26.9393,27.1458,26.8901,27.1458,40864.221035542,0
+PSI.US,D,20201009,000000,27.4349,27.8299,27.4349,27.7918,80967.222105016,0
+PSI.US,D,20201012,000000,28.2206,28.2632,28.0493,28.1775,77191.329416189,0
+PSI.US,D,20201013,000000,28.184,28.3091,28.013,28.2016,39704.266801533,0
+PSI.US,D,20201014,000000,28.3393,28.3393,27.7123,27.8722,102133.36616149,0
+PSI.US,D,20201015,000000,27.3624,27.8745,27.2571,27.8159,40640.688188362,0
+PSI.US,D,20201016,000000,28.0688,28.0688,27.5584,27.5584,23872.703935829,0
+PSI.US,D,20201019,000000,27.7454,27.9013,27.3955,27.3964,32028.632143693,0
+PSI.US,D,20201020,000000,27.5739,27.6991,27.3611,27.466,27527.768058612,0
+PSI.US,D,20201021,000000,27.605,27.605,27.1541,27.1541,39752.598227951,0
+PSI.US,D,20201022,000000,27.2502,27.3062,26.9067,27.2041,66259.364903506,0
+PSI.US,D,20201023,000000,27.2567,27.3955,27.1145,27.3226,44075.240178121,0
+PSI.US,D,20201026,000000,27.0387,27.2594,26.4745,26.7722,37396.441190126,0
+PSI.US,D,20201027,000000,26.9197,26.9197,26.4415,26.5234,25935.851701002,0
+PSI.US,D,20201028,000000,26.0752,26.2495,25.6585,25.6585,97732.185643401,0
+PSI.US,D,20201029,000000,25.9991,27.0585,25.9561,26.9067,41504.612435566,0
+PSI.US,D,20201030,000000,26.6159,26.6159,26.2511,26.5011,46763.675772564,0
+PSI.US,D,20201102,000000,26.6887,26.9155,26.4574,26.7284,29865.800811532,0
+PSI.US,D,20201103,000000,26.9889,27.5938,26.9823,27.5614,74786.840951949,0
+PSI.US,D,20201104,000000,28.1642,28.7123,27.7322,28.6426,64791.297826089,0
+PSI.US,D,20201105,000000,29.343,29.8453,29.2471,29.8323,112011.10143546,0
+PSI.US,D,20201106,000000,29.7562,30.4458,29.6602,30.3954,43836.603760185,0
+PSI.US,D,20201109,000000,31.3045,31.4002,30.18,30.195,77982.756523772,0
+PSI.US,D,20201110,000000,29.9737,29.977,29.2904,29.3562,55115.950400245,0
+PSI.US,D,20201111,000000,29.7562,30.4652,29.7562,30.403,38704.410417536,0
+PSI.US,D,20201112,000000,30.4987,30.4987,29.9522,30.0432,43138.818791292,0
+PSI.US,D,20201113,000000,30.4458,30.7629,30.22,30.412,38924.922550564,0
+PSI.US,D,20201116,000000,30.6667,31.1063,30.5716,31.0937,48802.65782453,0
+PSI.US,D,20201117,000000,31.0997,31.0997,30.7196,30.9247,40392.989627975,0
+PSI.US,D,20201118,000000,31.0897,31.1162,30.6372,30.6372,38807.11469867,0
+PSI.US,D,20201119,000000,30.6103,31.1135,30.4795,31.1135,29243.533696413,0
+PSI.US,D,20201120,000000,31.2022,31.4926,31.1063,31.1063,59073.085938135,0
+PSI.US,D,20201123,000000,31.298,31.6047,31.0784,31.5752,46171.615798955,0
+PSI.US,D,20201124,000000,31.9149,31.9149,31.3602,31.7266,51228.291287828,0
+PSI.US,D,20201125,000000,31.7961,31.7961,31.3274,31.5158,66567.477746912,0
+PSI.US,D,20201127,000000,31.8027,32.1689,31.8027,32.0758,22317.036148033,0
+PSI.US,D,20201130,000000,32.2253,32.2582,31.5522,32.2084,56306.11177576,0
+PSI.US,D,20201201,000000,32.6476,32.959,32.3311,32.8556,183904.09823069,0
+PSI.US,D,20201202,000000,32.8644,33.0849,32.6872,32.9889,270680.1536482,0
+PSI.US,D,20201203,000000,33.1509,33.4956,33.1179,33.1213,68911.551928136,0
+PSI.US,D,20201204,000000,33.4091,34.2301,33.2438,34.2105,57867.82099186,0
+PSI.US,D,20201207,000000,34.4785,34.5911,34.0351,34.5911,73496.996009445,0
+PSI.US,D,20201208,000000,34.6177,34.8595,34.4884,34.7369,66597.684888422,0
+PSI.US,D,20201209,000000,34.7963,34.7963,33.2238,33.4191,85803.385460864,0
+PSI.US,D,20201210,000000,33.2041,33.6576,32.9657,33.459,69914.429026288,0
+PSI.US,D,20201211,000000,33.0751,33.5151,32.8744,33.1741,87594.668952444,0
+PSI.US,D,20201214,000000,33.6015,33.8694,33.5385,33.7569,67222.972717693,0
+PSI.US,D,20201215,000000,34.1574,34.3364,34.1279,34.2401,49751.16206796,0
+PSI.US,D,20201216,000000,34.3729,34.5846,33.8598,34.1474,66298.634187469,0
+PSI.US,D,20201217,000000,34.4486,34.4486,34.1541,34.2932,31318.764318193,0
+PSI.US,D,20201218,000000,34.4685,34.6672,34.1113,34.2105,54714.195418154,0
+PSI.US,D,20201221,000000,33.6741,34.1507,33.6741,34.0846,39477.713240204,0
+PSI.US,D,20201222,000000,34.3198,34.3198,33.9123,34.0879,83764.403408898,0
+PSI.US,D,20201223,000000,34.1641,34.1641,33.8233,33.8233,22244.539008407,0
+PSI.US,D,20201224,000000,33.8957,34.0747,33.7636,34.068,37937.149023162,0
+PSI.US,D,20201228,000000,34.5051,34.525,34.1179,34.1345,125924.51081524,0
+PSI.US,D,20201229,000000,34.2999,34.2999,33.3496,33.5615,60091.06660704,0
+PSI.US,D,20201230,000000,33.8498,34.634,33.8498,34.5682,104945.65103613,0
+PSI.US,D,20201231,000000,34.5184,34.6771,34.3131,34.6507,47343.652889565,0
+PSI.US,D,20210104,000000,34.9651,35.6735,34.26,34.654,168057.43179423,0
+PSI.US,D,20210105,000000,34.5549,35.4387,34.5549,35.4387,395193.9909549,0
+PSI.US,D,20210106,000000,35.1835,36.2032,35.1704,35.611,129096.26067386,0
+PSI.US,D,20210107,000000,36.223,37.1201,36.223,37.061,83084.742724911,0
+PSI.US,D,20210108,000000,37.7329,37.7628,36.7066,37.051,122317.77811888,0
+PSI.US,D,20210111,000000,36.9019,37.9942,36.6535,37.8288,1754720.7674942,0
+PSI.US,D,20210112,000000,38.1699,38.4976,37.8255,38.2758,212020.90554876,0
+PSI.US,D,20210113,000000,38.3057,38.3389,37.7329,37.9215,137240.10602512,0
+PSI.US,D,20210114,000000,38.309,39.3219,38.3057,38.9709,150017.7268841,0
+PSI.US,D,20210115,000000,38.9609,38.9609,37.9015,38.2094,114038.00063083,0
+PSI.US,D,20210119,000000,38.855,39.9377,38.855,39.8845,178823.25702861,0
+PSI.US,D,20210120,000000,40.4407,40.5633,39.5999,39.7885,177950.27063896,0
+PSI.US,D,20210121,000000,40.1196,40.133,39.3418,39.951,191395.46932533,0
+PSI.US,D,20210122,000000,39.845,40.0368,39.5305,39.7885,145553.11136884,0
+PSI.US,D,20210125,000000,40.2986,40.4143,39.0969,39.4774,192096.27500837,0
+PSI.US,D,20210126,000000,39.7125,39.7125,38.5771,38.6066,114089.35277139,0
+PSI.US,D,20210127,000000,37.8288,37.8916,36.2032,36.3027,224656.55284265,0
+PSI.US,D,20210128,000000,37.0377,37.3488,36.4416,36.7959,111264.98504015,0
+PSI.US,D,20210129,000000,37.0145,37.0908,35.892,36.0443,132899.33979004,0
+PSI.US,D,20210201,000000,36.7266,37.7196,36.5546,37.6302,181475.44405324,0
+PSI.US,D,20210202,000000,38.3389,38.4445,37.7792,38.2958,199327.864686,0
+PSI.US,D,20210203,000000,38.5438,38.5438,37.3289,37.425,152283.2624974,0
+PSI.US,D,20210204,000000,37.4712,38.1101,37.233,38.1101,136654.0874798,0
+PSI.US,D,20210205,000000,38.4976,38.4976,37.8354,37.9082,204124.7587579,0
+PSI.US,D,20210208,000000,38.3023,39.2127,38.2525,39.2127,183904.09823069,0
+PSI.US,D,20210209,000000,39.1894,39.3614,38.7557,39.2555,107307.84950226,0
+PSI.US,D,20210210,000000,39.5571,39.5703,38.7291,39.0672,185731.63029209,0
+PSI.US,D,20210211,000000,39.5835,40.9073,39.5835,40.9073,205112.53228529,0
+PSI.US,D,20210212,000000,40.8413,41.9602,40.5833,41.9602,362996.19881874,0
+PSI.US,D,20210216,000000,42.6651,43.0694,42.3015,42.427,425050.72962398,0
+PSI.US,D,20210217,000000,42.0432,42.0432,40.381,41.4371,359531.43968746,0
+PSI.US,D,20210218,000000,40.825,40.914,39.8645,40.4274,175530.67860396,0
+PSI.US,D,20210219,000000,41.1457,41.8376,41.0864,41.5732,282627.07811565,0
+PSI.US,D,20210222,000000,41.1923,41.3477,39.6393,39.8879,270586.51150952,0
+PSI.US,D,20210223,000000,39.0041,39.8945,37.5277,39.6095,279410.01754476,0
+PSI.US,D,20210224,000000,39.5138,41.4371,39.0969,41.4371,247384.40611523,0
+PSI.US,D,20210225,000000,40.9904,41.0369,38.2425,38.4213,287291.06076488,0
+PSI.US,D,20210226,000000,38.9776,39.6229,37.9942,39.1827,198844.55042184,0
+PSI.US,D,20210301,000000,40.0668,40.9571,39.7391,40.9571,259636.42271192,0
+PSI.US,D,20210302,000000,41.0798,41.0798,39.2227,39.2227,243052.7020226,0
+PSI.US,D,20210303,000000,39.2788,39.4475,38.044,38.216,432067.84859689,0
+PSI.US,D,20210304,000000,37.9746,38.1201,35.5612,36.1304,313045.66961681,0
+PSI.US,D,20210305,000000,36.7495,37.1765,34.8496,37.1401,281155.99032407,0
+PSI.US,D,20210308,000000,37.1301,37.3751,35.2566,35.2566,187755.5087733,0
+PSI.US,D,20210309,000000,36.5113,37.8454,36.5079,37.5574,301711.95012205,0
+PSI.US,D,20210310,000000,38.0407,38.1862,36.8852,36.8852,183843.68394768,0
+PSI.US,D,20210311,000000,37.7992,38.6629,37.7992,38.5538,206589.66150516,0
+PSI.US,D,20210312,000000,38.014,38.3322,37.564,38.2658,138445.3709714,0
+PSI.US,D,20210315,000000,38.5338,39.1562,38.2293,39.1362,110902.49934202,0
+PSI.US,D,20210316,000000,39.6262,40.2887,39.3979,39.656,238772.35007055,0
+PSI.US,D,20210317,000000,38.9809,40.3315,38.7324,40.0402,191788.16216496,0
+PSI.US,D,20210318,000000,39.3947,39.5471,38.3057,38.309,195893.31269625,0
+PSI.US,D,20210319,000000,38.6002,39.0969,37.9481,38.8155,203490.40878617,0
+PSI.US,D,20210322,000000,39.504,39.8812,38.9145,39.4212,316616.15374337,0
+PSI.US,D,20210323,000000,39.5999,39.5999,37.8025,38.0008,165822.10332244,0
+PSI.US,D,20210324,000000,38.6796,38.9244,37.5409,37.5409,218276.80455561,0
+PSI.US,D,20210325,000000,36.9085,37.683,36.3785,37.5807,228100.16697486,0
+PSI.US,D,20210326,000000,37.6996,39.4279,37.6565,39.4279,154868.9938107,0
+PSI.US,D,20210329,000000,39.2655,39.2655,38.1201,38.4976,93382.357265873,0
+PSI.US,D,20210330,000000,38.4246,38.6366,38.0905,38.4876,67165.579148822,0
+PSI.US,D,20210331,000000,39.0505,40.0004,39.0505,39.7722,368717.43142085,0
+PSI.US,D,20210401,000000,40.5929,41.6623,40.5929,41.6623,497336.41925887,0
+PSI.US,D,20210405,000000,42.3341,42.7815,41.8974,42.6357,588465.32376806,0
+PSI.US,D,20210406,000000,42.437,42.6651,41.7354,42.1388,531784.64343756,0
+PSI.US,D,20210407,000000,42.285,42.285,41.5202,41.8409,157237.23370513,0
+PSI.US,D,20210408,000000,42.3707,42.3707,41.9107,42.2551,214307.58616112,0
+PSI.US,D,20210409,000000,41.9867,42.0099,41.6324,41.924,158076.99223913,0
+PSI.US,D,20210412,000000,41.8213,41.8213,41.0993,41.5202,157001.61800135,0
+PSI.US,D,20210413,000000,41.8279,41.884,40.9106,41.2651,183257.66540237,0
+PSI.US,D,20210414,000000,41.1425,41.6922,40.8085,40.9871,247780.11966901,0
+PSI.US,D,20210415,000000,41.5335,41.6157,41.0302,41.5135,188320.38231954,0
+PSI.US,D,20210416,000000,41.7453,41.7453,41.3809,41.5002,140351.44160071,0
+PSI.US,D,20210419,000000,41.3116,41.3809,39.931,40.444,171679.26806135,0
+PSI.US,D,20210420,000000,40.3348,40.4076,39.3979,39.5969,259817.66556098,0
+PSI.US,D,20210421,000000,39.5735,41.0071,39.5272,41.0071,251202.58880216,0
+PSI.US,D,20210422,000000,40.9804,40.9804,39.9011,40.1196,157663.15440044,0
+PSI.US,D,20210423,000000,40.4308,41.5235,40.4308,41.3909,213008.67907616,0
+PSI.US,D,20210426,000000,41.5799,42.2915,41.4504,42.192,248459.780353,0
+PSI.US,D,20210427,000000,42.4602,42.4602,41.7187,41.8609,169501.33315844,0
+PSI.US,D,20210428,000000,41.9339,41.9834,41.2023,41.2189,151534.12538793,0
+PSI.US,D,20210429,000000,41.8576,41.9274,40.6361,41.189,155412.7223579,0
+PSI.US,D,20210430,000000,40.5929,40.8118,39.8945,40.0004,111192.48790052,0
+PSI.US,D,20210503,000000,40.3976,40.3976,39.2788,39.4475,245091.68407457,0
+PSI.US,D,20210504,000000,38.9875,39.0735,37.9447,38.5538,301817.67511734,0
+PSI.US,D,20210505,000000,38.9376,39.1827,38.6399,38.7989,82800.795594711,0
+PSI.US,D,20210506,000000,38.6963,38.6963,37.9942,38.6963,142831.44791872,0
+PSI.US,D,20210507,000000,39.1031,39.6827,39.0074,39.5471,226278.67634177,0
+PSI.US,D,20210510,000000,39.1894,39.1894,37.511,37.511,333202.89514683,0
+PSI.US,D,20210511,000000,36.3785,37.7163,36.1571,37.6631,289653.259231,0
+PSI.US,D,20210512,000000,36.8557,37.1367,35.8361,35.9318,407714.85111104,0
+PSI.US,D,20210513,000000,36.4781,37.1167,36.223,36.4914,132654.66194381,0
+PSI.US,D,20210514,000000,37.1137,37.8849,36.6833,37.604,180454.44267018,0
+PSI.US,D,20210517,000000,37.2297,37.3455,36.5213,37.3455,843060.17456184,0
+PSI.US,D,20210518,000000,37.5343,37.7594,37.0577,37.0809,327276.25398248,0
+PSI.US,D,20210519,000000,36.2862,38.0373,36.2795,37.9912,168226.59178669,0
+PSI.US,D,20210520,000000,38.408,39.3252,38.3915,39.1761,266124.9167084,0
+PSI.US,D,20210521,000000,39.5138,39.5138,38.7855,38.8978,107984.4894721,0
+PSI.US,D,20210524,000000,39.3054,40.1296,39.1794,39.9477,204943.37229283,0
+PSI.US,D,20210525,000000,40.2953,40.5235,39.9111,40.0635,245481.35620006,0
+PSI.US,D,20210526,000000,40.2089,40.444,39.9044,40.3019,94850.424343288,0
+PSI.US,D,20210527,000000,40.2256,40.835,40.2256,40.7686,130059.86848805,0
+PSI.US,D,20210528,000000,40.9505,41.2155,40.7918,41.0336,97013.255675449,0
+PSI.US,D,20210601,000000,41.3577,41.6755,40.7453,40.9671,163221.26843839,0
+PSI.US,D,20210602,000000,40.9571,41.2189,40.8513,41.1026,156488.09659568,0
+PSI.US,D,20210603,000000,40.7287,40.7287,40.1559,40.3186,93983.479381935,0
+PSI.US,D,20210604,000000,40.7121,41.3477,40.7021,41.3049,120019.01464992,0
+PSI.US,D,20210607,000000,41.2122,41.2122,40.7686,40.9804,85244.553342917,0
+PSI.US,D,20210608,000000,41.3976,41.3976,40.4607,40.7918,209728.1835081,0
+PSI.US,D,20210609,000000,41.0926,41.0926,40.5633,40.5963,95647.892879168,0
+PSI.US,D,20210610,000000,40.7885,41.1457,40.5201,40.9604,90388.829542173,0
+PSI.US,D,20210611,000000,41.0202,41.2551,40.8708,41.2285,70575.965425369,0
+PSI.US,D,20210614,000000,41.3248,41.7714,41.0532,41.629,102867.3997002,0
+PSI.US,D,20210615,000000,41.629,41.8213,41.2452,41.3082,71319.061106531,0
+PSI.US,D,20210616,000000,41.3411,41.5035,40.6988,40.9938,79465.92717194,0
+PSI.US,D,20210617,000000,40.8874,41.3943,40.6427,41.1026,84250.73838722,0
+PSI.US,D,20210618,000000,40.6063,40.6063,39.5205,39.7855,164631.94194693,0
+PSI.US,D,20210621,000000,39.8745,40.133,39.5073,40.103,90618.403817654,0
+PSI.US,D,20210622,000000,40.1163,40.391,39.8812,40.3119,110050.65795143,0
+PSI.US,D,20210623,000000,40.474,40.6593,40.3744,40.454,116575.40051772,0
+PSI.US,D,20210624,000000,40.8118,41.4437,40.8118,41.4009,193920.78635561,0
+PSI.US,D,20210625,000000,41.4704,41.6888,41.2718,41.3444,145456.448516,0
+PSI.US,D,20210628,000000,41.6822,42.2982,41.6822,42.1655,113267.7185223,0
+PSI.US,D,20210629,000000,42.2085,42.427,41.9702,42.3507,139828.85805258,0
+PSI.US,D,20210630,000000,42.3773,42.4865,42.1226,42.4237,333900.68011574,0
+PSI.US,D,20210701,000000,42.3278,42.3278,41.5367,41.6157,158031.68152687,0
+PSI.US,D,20210702,000000,41.9535,41.9535,41.4371,41.6057,75384.942353859,0
+PSI.US,D,20210706,000000,41.7055,41.7187,40.7387,41.3148,113657.39064779,0
+PSI.US,D,20210707,000000,41.6955,41.6955,40.5101,40.6427,199919.92465962,0
+PSI.US,D,20210708,000000,39.7058,40.3415,39.2788,40.0037,123072.95665664,0
+PSI.US,D,20210709,000000,40.2854,40.914,39.9277,40.8646,193987.24206693,0
+PSI.US,D,20210712,000000,40.9373,41.2584,40.8646,41.2584,43682.547338483,0
+PSI.US,D,20210713,000000,41.1557,41.1557,40.8676,40.9306,54511.807570035,0
+PSI.US,D,20210714,000000,41.3116,41.7714,40.6725,40.6954,75288.279501022,0
+PSI.US,D,20210715,000000,40.6526,40.6526,39.6593,39.9577,112751.17640247,0
+PSI.US,D,20210716,000000,40.2189,40.3218,39.0241,39.0374,61003.32228066,0
+PSI.US,D,20210719,000000,38.511,39.0074,38.1895,38.9277,112316.19356472,0
+PSI.US,D,20210720,000000,39.1728,40.0502,38.8122,39.835,82320.502044692,0
+PSI.US,D,20210721,000000,40.0304,41.0699,40.017,41.0699,133101.72763816,0
+PSI.US,D,20210722,000000,40.825,40.904,40.3777,40.6063,60776.768719331,0
+PSI.US,D,20210723,000000,40.8479,40.9273,40.3611,40.904,37269.57119578,0
+PSI.US,D,20210726,000000,40.752,41.0402,40.6361,40.8546,70627.317565939,0
+PSI.US,D,20210727,000000,40.7088,40.732,39.1196,40.007,66301.654901618,0
+PSI.US,D,20210728,000000,40.3348,41.2155,40.1958,41.0202,76874.15443033,0
+PSI.US,D,20210729,000000,41.0436,41.808,41.0436,41.7453,85543.604043873,0
+PSI.US,D,20210730,000000,41.3411,42.2882,41.3411,42.2517,67011.522727117,0
+PSI.US,D,20210802,000000,42.6422,43.2315,42.4735,42.543,141414.73298188,0
+PSI.US,D,20210803,000000,42.7084,42.7316,41.9438,42.6651,267399.65808015,0
+PSI.US,D,20210804,000000,42.7283,43.3573,42.7283,43.1753,88564.318194931,0
+PSI.US,D,20210805,000000,43.268,43.5064,42.9601,43.0956,91917.310902608,0
+PSI.US,D,20210806,000000,42.9768,43.4932,42.9768,43.3606,103927.67036722,0
+PSI.US,D,20210809,000000,43.4799,43.5854,43.0923,43.3573,136500.03105811,0
+PSI.US,D,20210810,000000,43.5031,43.5031,42.5463,42.7782,364594.15660466,0
+PSI.US,D,20210811,000000,42.9635,43.0923,42.096,42.6224,146235.79276698,0
+PSI.US,D,20210812,000000,42.4006,42.4006,41.6523,41.8013,102384.08543603,0
+PSI.US,D,20210813,000000,41.8312,42.0332,41.639,41.9074,72726.713900925,0
+PSI.US,D,20210816,000000,41.6689,41.924,41.5699,41.7881,60864.369429709,0
+PSI.US,D,20210817,000000,41.4009,41.4009,40.4507,40.8775,71805.396084853,0
+PSI.US,D,20210818,000000,40.8742,41.1425,40.4176,40.4607,37236.343340118,0
+PSI.US,D,20210819,000000,40.0502,40.6921,39.9044,40.5168,271414.18718691,0
+PSI.US,D,20210820,000000,40.7221,40.8217,40.2521,40.6493,65933.127775189,0
+PSI.US,D,20210823,000000,40.9473,41.6357,40.9473,41.6357,73527.203150958,0
+PSI.US,D,20210824,000000,41.8609,42.0432,41.7055,41.8376,43516.408060174,0
+PSI.US,D,20210825,000000,41.9373,42.4768,41.9373,42.192,72578.698907522,0
+PSI.US,D,20210826,000000,42.073,42.3807,41.924,42.1355,56695.783901247,0
+PSI.US,D,20210827,000000,42.192,43.4632,42.192,43.3673,87168.748257144,0
+PSI.US,D,20210830,000000,43.7183,43.8405,43.2713,43.5595,75067.767367997,0
+PSI.US,D,20210831,000000,43.632,43.632,42.8343,43.1687,96557.127838639,0
+PSI.US,D,20210901,000000,43.4466,43.4466,42.9103,42.9137,55686.865374794,0
+PSI.US,D,20210902,000000,43.2248,43.4334,43.0033,43.3968,80961.180676716,0
+PSI.US,D,20210903,000000,43.4566,43.7678,43.4566,43.6818,49850.845634946,0
+PSI.US,D,20210907,000000,43.7777,43.7844,43.3968,43.6818,107069.21308433,0
+PSI.US,D,20210908,000000,43.4401,43.4401,42.6291,42.8803,66781.94845164,0
+PSI.US,D,20210909,000000,42.8572,43.523,42.6917,43.2115,52554.384800145,0
+PSI.US,D,20210910,000000,43.705,44.2809,43.4966,43.5097,106135.81241165,0
+PSI.US,D,20210913,000000,43.9762,44.1052,43.5329,44.0956,62495.555071284,0
+PSI.US,D,20210914,000000,44.2447,44.6319,44.0594,44.317,71754.043944283,0
+PSI.US,D,20210915,000000,44.3968,44.6614,43.7877,44.6353,58508.212391884,0
+PSI.US,D,20210916,000000,44.4332,44.9265,44.175,44.7843,64670.469260046,0
+PSI.US,D,20210917,000000,44.7544,44.7544,43.8206,44.1252,122541.31096605,0
+PSI.US,D,20210920,000000,43.1354,43.2746,42.5065,43.1288,145266.14352449,0
+PSI.US,D,20210921,000000,43.4068,43.4699,42.705,43.268,84277.924814578,0
+PSI.US,D,20210922,000000,43.6286,44.3603,43.3868,44.2513,94119.411518734,0
+PSI.US,D,20210923,000000,44.5855,45.2211,44.4332,45.1217,110216.79722973,0
+PSI.US,D,20210924,000000,44.8077,45.1978,44.7113,45.0258,72995.557460369,0
+PSI.US,D,20210927,000000,44.7013,45.0687,44.3041,44.9432,261379.37477708,0
+PSI.US,D,20210928,000000,44.2612,44.2612,43.0757,43.1454,217412.8803084,0
+PSI.US,D,20210929,000000,43.2946,43.2946,42.0564,42.2152,141351.29798471,0
+PSI.US,D,20210930,000000,42.5792,42.9368,42.1754,42.1754,142973.42148384,0
+PSI.US,D,20211001,000000,42.4304,42.6522,41.5302,42.3278,65918.024204435,0
+PSI.US,D,20211004,000000,42.182,42.182,40.9273,41.1226,776393.01324794,0
+PSI.US,D,20211005,000000,41.351,41.904,41.2584,41.6324,144945.94782447,0
+PSI.US,D,20211006,000000,41.3215,41.6057,41.0038,41.477,116801.95407905,0
+PSI.US,D,20211007,000000,42.0099,42.4602,41.9735,42.0199,111561.01502695,0
+PSI.US,D,20211008,000000,42.3673,42.3673,41.4504,41.4902,91872.000190344,0
+PSI.US,D,20211011,000000,41.4009,41.9107,41.1791,41.3017,116339.78481393,0
+PSI.US,D,20211012,000000,41.4935,41.639,40.5733,40.7088,122281.52954906,0
+PSI.US,D,20211013,000000,41.1259,41.1457,40.5799,40.6626,357540.78906194,0
+PSI.US,D,20211014,000000,41.4835,41.8609,41.3544,41.8409,153533.83815594,0
+PSI.US,D,20211015,000000,42.2484,42.2517,41.9568,42.0132,97931.552777372,0
+PSI.US,D,20211018,000000,41.818,42.3179,41.5202,42.3015,164076.13054313,0
+PSI.US,D,20211019,000000,42.4105,42.9169,42.4105,42.844,43703.69233754,0
+PSI.US,D,20211020,000000,42.6984,42.9268,42.5958,42.8146,77469.235118091,0
+PSI.US,D,20211021,000000,42.6818,43.344,42.5762,43.3211,110367.83293729,0
+PSI.US,D,20211022,000000,43.3968,44.0527,43.2813,43.2979,91011.096657292,0
+PSI.US,D,20211025,000000,43.5264,43.8671,43.4034,43.632,58369.259540936,0
+PSI.US,D,20211026,000000,43.9962,44.0427,43.2879,43.4466,78499.298643601,0
+PSI.US,D,20211027,000000,43.1753,43.4234,42.7515,42.9202,81308.562804087,0
+PSI.US,D,20211028,000000,43.6154,44.6219,43.6154,44.5327,128558.57355496,0
+PSI.US,D,20211029,000000,44.3107,44.9265,44.2809,44.9232,231894.18394859,0
+PSI.US,D,20211101,000000,44.9696,46.0091,44.9696,46.0091,193920.78635561,0
+PSI.US,D,20211102,000000,46.0652,46.4063,46.0652,46.3465,218660.43525279,0
+PSI.US,D,20211103,000000,46.5089,47.1213,46.2443,47.0748,171111.37380095,0
+PSI.US,D,20211104,000000,47.396,48.4254,47.0454,48.376,207411.29575424,0
+PSI.US,D,20211105,000000,48.909,49.7598,48.8427,49.2767,353707.50280425,0
+PSI.US,D,20211108,000000,49.6935,49.8788,49.2702,49.5147,387829.48985461,0
+PSI.US,D,20211109,000000,49.8622,49.8954,49.1471,49.6009,224133.96929451,0
+PSI.US,D,20211110,000000,48.8559,49.4587,48.0612,48.2701,133965.65188537,0
+PSI.US,D,20211111,000000,48.9852,49.2235,48.6506,49.2235,85428.816906134,0
+PSI.US,D,20211112,000000,49.4355,49.8721,49.2702,49.7201,93714.635822488,0
+PSI.US,D,20211115,000000,50.1837,50.1837,49.4355,49.806,131111.07701261,0
+PSI.US,D,20211116,000000,49.664,50.7068,49.5809,50.6801,102012.53759546,0
+PSI.US,D,20211117,000000,50.8124,50.9549,50.1173,50.4051,135820.37037412,0
+PSI.US,D,20211118,000000,50.9581,50.9581,50.1073,50.7662,150047.93402561,0
+PSI.US,D,20211119,000000,50.7726,51.0939,50.4251,50.7068,164616.83837617,0
+PSI.US,D,20211122,000000,51.0973,51.534,49.9419,49.9651,175349.43575489,0
+PSI.US,D,20211123,000000,49.9817,50.3856,48.826,49.7465,169163.01317352,0
+PSI.US,D,20211124,000000,49.3457,50.1372,48.9024,50.1106,82713.19488433,0
+PSI.US,D,20211126,000000,49.4355,49.5942,48.1144,48.568,133808.57474951,0
+PSI.US,D,20211129,000000,49.4288,50.3324,49.0977,50.3093,180022.48054658,0
+PSI.US,D,20211130,000000,50.0807,50.4251,48.9057,49.359,153980.90385029,0
+PSI.US,D,20211201,000000,50.1837,51.1235,49.2136,49.2602,203662.58949278,0
+PSI.US,D,20211202,000000,49.015,49.6573,48.2305,49.2302,99650.339129322,0
+PSI.US,D,20211203,000000,49.7433,50.0774,47.9491,48.6706,131265.13343432,0
+PSI.US,D,20211206,000000,48.6938,48.8759,46.926,48.4155,122761.82309909,0
+PSI.US,D,20211207,000000,49.5909,51.2032,49.5909,51.1334,135639.12752505,0
+PSI.US,D,20211208,000000,51.2332,51.2332,50.4716,51.1235,117551.0911885,0
+PSI.US,D,20211209,000000,50.8324,51.3719,49.644,49.7001,124489.67159349,0
+PSI.US,D,20211210,000000,50.647,50.647,49.3092,49.7995,79378.326461559,0
+PSI.US,D,20211213,000000,50.0342,50.0342,48.2402,48.293,159297.36075615,0
+PSI.US,D,20211214,000000,47.8098,48.0253,47.2838,47.8926,135152.79254673,0
+PSI.US,D,20211215,000000,48.1609,49.6935,47.2439,49.664,110724.27720711,0
+PSI.US,D,20211216,000000,50.0741,50.0874,47.0088,47.3232,175887.12287378,0
+PSI.US,D,20211217,000000,46.8298,48.022,46.595,47.4491,117061.73549604,0
+PSI.US,D,20211220,000000,46.6378,47.1542,46.2476,46.9427,133636.3940429,0
+PSI.US,D,20211221,000000,47.9391,48.5548,47.3298,48.5185,113071.37210248,0
+PSI.US,D,20211222,000000,48.5019,48.9456,47.9057,48.9456,64996.70638836,0
+PSI.US,D,20211223,000000,49.1176,49.7732,49.1176,49.6108,137536.13601192,0
+PSI.US,D,20211227,000000,49.8921,51.4483,49.8921,51.4085,167247.88040175,0
+PSI.US,D,20211228,000000,51.7362,51.7362,50.4084,50.72,129488.95351349,0
+PSI.US,D,20211229,000000,50.8224,51.1567,50.6801,50.998,72300.793205626,0
+PSI.US,D,20211230,000000,51.0113,51.2399,50.5211,50.5673,86365.238292963,0
+PSI.US,D,20211231,000000,50.6602,50.9813,50.6503,50.7759,74463.624537786,0
+PSI.US,D,20220103,000000,51.1334,51.7625,50.799,51.5805,151564.33252944,0
+PSI.US,D,20220104,000000,51.8884,51.9946,49.836,50.9415,284439.50660628,0
+PSI.US,D,20220105,000000,50.6901,50.9086,48.6872,48.7237,306128.2342109,0
+PSI.US,D,20220106,000000,48.5909,49.3523,48.0352,49.0943,318008.70296704,0
+PSI.US,D,20220107,000000,49.1505,49.2863,47.2307,47.3,143622.87502631,0
+PSI.US,D,20220110,000000,46.6279,47.3362,45.595,47.2938,232625.19677315,0
+PSI.US,D,20220111,000000,47.3395,48.2006,46.916,48.0482,167788.58823479,0
+PSI.US,D,20220112,000000,48.6176,48.9488,47.8363,48.366,137412.28673173,0
+PSI.US,D,20220113,000000,49.1306,49.4488,46.9029,47.0616,116188.74910638,0
+PSI.US,D,20220114,000000,46.7076,48.3262,46.7076,48.3062,126447.09436338,0
+PSI.US,D,20220118,000000,47.558,47.6544,45.7408,45.8268,212443.80552991,0
+PSI.US,D,20220119,000000,46.3034,46.6577,44.2842,44.3537,389850.34762168,0
+PSI.US,D,20220120,000000,44.6814,45.2476,42.9735,42.9999,178774.92560219,0
+PSI.US,D,20220121,000000,42.6024,43.9631,42.1093,42.182,532440.13840832,0
+PSI.US,D,20220124,000000,41.2584,42.9401,39.9011,42.9202,598485.03260711,0
+PSI.US,D,20220125,000000,41.7649,42.2517,40.9505,41.2883,226390.44276536,0
+PSI.US,D,20220126,000000,42.6522,43.7283,41.5202,41.884,350384.7172381,0
+PSI.US,D,20220127,000000,42.2915,42.2915,39.7623,39.845,516665.96911148,0
+PSI.US,D,20220128,000000,39.845,40.8151,38.7158,40.7918,253039.18300601,0
+PSI.US,D,20220131,000000,40.9505,43.3868,40.9505,43.3573,207405.25432595,0
+PSI.US,D,20220201,000000,43.7943,43.7943,42.5859,43.7317,166637.69614323,0
+PSI.US,D,20220202,000000,44.4662,44.9132,43.7412,44.5558,511863.03361129,0
+PSI.US,D,20220203,000000,43.4666,43.9896,42.3112,42.4304,219596.85663962,0
+PSI.US,D,20220204,000000,42.437,43.1952,41.8246,42.8572,106292.88954751,0
+PSI.US,D,20220207,000000,43.0824,43.6851,42.7515,42.844,100178.96410576,0
+PSI.US,D,20220208,000000,42.6885,44.1352,42.6885,44.0789,123130.35022551,0
+PSI.US,D,20220209,000000,44.8173,45.688,44.2546,45.6714,105586.04243615,0
+PSI.US,D,20220210,000000,44.5027,45.7013,44.0062,44.2181,104607.33105122,0
+PSI.US,D,20220211,000000,44.2447,44.602,41.6955,42.0165,124453.42302368,0
+PSI.US,D,20220214,000000,42.0663,43.0923,41.5958,42.1192,170202.13884149,0
+PSI.US,D,20220215,000000,43.1653,44.6581,43.1587,44.6515,83634.512700402,0
+PSI.US,D,20220216,000000,44.2413,44.9165,43.715,44.86,60933.845855184,0
+PSI.US,D,20220217,000000,44.3075,44.3204,43.1188,43.162,93207.155845115,0
+PSI.US,D,20220218,000000,43.2713,43.2713,42.0532,42.4702,105643.43600503,0
+PSI.US,D,20220222,000000,41.8974,43.0099,41.3248,41.8675,143674.22716688,0
+PSI.US,D,20220223,000000,42.3507,42.7847,40.7188,40.7851,135204.1446873,0
+PSI.US,D,20220224,000000,39.0735,42.7881,39.0735,42.715,184922.0788996,0
+PSI.US,D,20220225,000000,42.831,43.3772,42.1027,43.3706,168592.09819897,0
+PSI.US,D,20220228,000000,42.7316,43.5887,42.3179,43.0494,246526.52329632,0
+PSI.US,D,20220301,000000,42.9735,42.9735,41.0566,41.4105,108757.79229477,0
+PSI.US,D,20220302,000000,41.7553,43.1488,41.7553,42.9701,66603.726316726,0
+PSI.US,D,20220303,000000,43.3078,43.3805,41.752,42.0065,55294.172535156,0
+PSI.US,D,20220304,000000,41.4902,41.8013,40.0104,40.3876,112147.03357227,0
+PSI.US,D,20220307,000000,40.4607,40.7719,38.3681,38.3815,516369.9391247,0
+PSI.US,D,20220308,000000,38.3715,40.6954,38.1038,39.474,430315.83438927,0
+PSI.US,D,20220309,000000,40.835,41.3776,40.6063,41.0699,408397.5325092,0
+PSI.US,D,20220310,000000,40.2288,40.444,39.4974,40.3943,53699.235463398,0
+PSI.US,D,20220311,000000,40.8907,40.9871,39.4907,39.5405,75569.205917073,0
+PSI.US,D,20220314,000000,39.3548,39.6195,38.0705,38.309,95146.454330095,0
+PSI.US,D,20220315,000000,38.5404,40.1559,38.5404,40.0602,214065.92902903,0
+PSI.US,D,20220316,000000,40.7652,42.4105,40.7088,42.4038,423818.27825035,0
+PSI.US,D,20220317,000000,41.9934,42.9568,41.8279,42.9468,221868.43368121,0
+PSI.US,D,20220318,000000,42.705,44.0129,42.5263,43.9631,186997.30952138,0
+PSI.US,D,20220321,000000,43.9265,44.1384,43.0474,43.6419,85105.600491969,0
+PSI.US,D,20220322,000000,43.6652,44.6187,43.6652,44.0129,124912.57157464,0
+PSI.US,D,20220323,000000,43.4966,44.228,42.9003,42.9301,199617.85324451,0
+PSI.US,D,20220324,000000,43.3934,44.7412,43.0727,44.7379,78864.805055878,0
+PSI.US,D,20220325,000000,44.6847,44.6847,43.7283,44.496,119460.18253197,0
+PSI.US,D,20220328,000000,44.2248,44.688,43.5563,44.6781,72524.326052803,0
+PSI.US,D,20220329,000000,45.5226,45.934,45.0558,45.7806,130781.81917015,0
+PSI.US,D,20220330,000000,45.6415,45.6415,43.8176,43.9862,151736.51323605,0
+PSI.US,D,20220331,000000,44.0029,44.0384,42.9037,42.9137,76396.881594463,0
+PSI.US,D,20220401,000000,43.2248,43.2248,41.619,42.0332,188244.86446577,0
+PSI.US,D,20220404,000000,42.3308,42.7489,42.2417,42.6522,73632.928146244,0
+PSI.US,D,20220405,000000,42.3112,42.3308,40.3512,40.421,179895.61055223,0
+PSI.US,D,20220406,000000,39.5671,39.7258,38.8271,39.1129,146383.80776038,0
+PSI.US,D,20220407,000000,38.9842,39.6777,38.5176,39.2393,176068.36572284,0
+PSI.US,D,20220408,000000,39.0074,39.0074,38.1168,38.1483,131697.09555792,0
+PSI.US,D,20220411,000000,37.6432,37.9048,37.2497,37.2759,1066034.1896223,0
+PSI.US,D,20220412,000000,38.0473,38.4213,37.1565,37.2858,409844.45458756,0
+PSI.US,D,20220413,000000,37.531,38.2741,37.2791,38.0573,102003.475453,0
+PSI.US,D,20220414,000000,38.1862,38.1862,36.9962,37.0079,110307.41865426,0
+PSI.US,D,20220418,000000,36.8657,37.8883,36.8657,37.6007,97025.338532053,0
+PSI.US,D,20220419,000000,37.4943,38.5156,37.4943,38.4577,92729.883009245,0
+PSI.US,D,20220420,000000,39.0639,39.4246,38.2858,38.3715,86522.315428816,0
+PSI.US,D,20220421,000000,38.852,39.3581,37.2233,37.3917,90476.430252554,0
+PSI.US,D,20220422,000000,37.2629,37.6007,36.5279,36.5707,78003.901522826,0
+PSI.US,D,20220425,000000,36.3161,37.2463,36.1174,37.243,146253.91705188,0
+PSI.US,D,20220426,000000,36.786,36.786,35.7533,35.7697,126845.82863132,0
+PSI.US,D,20220427,000000,35.4021,36.4317,35.346,35.6438,84114.806250424,0
+PSI.US,D,20220428,000000,36.4515,37.9248,35.9982,37.5574,95255.20003953,0
+PSI.US,D,20220429,000000,36.9946,37.8948,36.1371,36.1869,69884.221884778,0
+PSI.US,D,20220502,000000,36.1902,37.4116,35.9784,37.3718,116330.72267148,0
+PSI.US,D,20220503,000000,37.213,37.8749,37.0842,37.6168,75889.401617087,0
+PSI.US,D,20220504,000000,38.0173,39.3484,36.8952,39.2921,603475.25238466,0
+PSI.US,D,20220505,000000,38.481,38.481,36.9268,37.4183,636379.89163212,0
+PSI.US,D,20220506,000000,36.9812,37.8015,36.2463,37.1071,187471.5616431,0
+PSI.US,D,20220509,000000,36.2828,36.6535,35.0598,35.2268,116774.76765169,0
+PSI.US,D,20220510,000000,36.2132,36.4581,34.9916,35.8129,312607.66606491,0
+PSI.US,D,20220511,000000,35.4915,36.3526,34.6357,34.6704,111947.66643829,0
+PSI.US,D,20220512,000000,34.3297,35.2666,34.1401,35.0548,161200.41067133,0
+PSI.US,D,20220513,000000,35.882,37.1994,35.7499,36.8952,91394.727354477,0
+PSI.US,D,20220516,000000,36.6141,36.965,36.1966,36.3094,62583.155781664,0
+PSI.US,D,20220517,000000,37.2759,38.1793,37.253,38.0738,141360.36012716,0
+PSI.US,D,20220518,000000,37.3685,37.9282,36.0643,36.2529,119568.92824142,0
+PSI.US,D,20220519,000000,35.9684,36.9812,35.9684,36.1669,105709.89171635,0
+PSI.US,D,20220520,000000,36.7461,36.8525,34.7225,36.1009,344026.11395007,0
+PSI.US,D,20220523,000000,35.9684,36.3426,35.5877,36.2066,108292.60231551,0
+PSI.US,D,20220524,000000,35.6701,35.6701,34.793,35.1404,149072.24335482,0
+PSI.US,D,20220525,000000,34.9385,36.051,34.9385,35.7963,88718.374616636,0
+PSI.US,D,20220526,000000,35.538,37.4449,35.3921,37.3125,90385.808828021,0
+PSI.US,D,20220527,000000,38.2658,38.7922,38.0971,38.769,247109.52112748,0
+PSI.US,D,20220531,000000,38.6432,38.8338,37.9513,38.5504,77420.903691673,0
+PSI.US,D,20220601,000000,38.7457,38.9509,37.5409,38.0871,90878.185234645,0
+PSI.US,D,20220602,000000,37.8554,39.454,37.8554,39.4408,62574.093639212,0
+PSI.US,D,20220603,000000,38.6066,38.6299,38.1729,38.309,124063.75089819,0
+PSI.US,D,20220606,000000,38.9409,39.0722,38.0639,38.2293,53409.246904897,0
+PSI.US,D,20220607,000000,37.6896,38.6432,37.6335,38.587,41655.648143118,0
+PSI.US,D,20220608,000000,38.2758,38.4694,37.4529,37.6105,36746.987647647,0
+PSI.US,D,20220609,000000,37.4515,37.6532,36.6204,36.6269,43546.615201684,0
+PSI.US,D,20220610,000000,35.8691,36.2994,35.26,35.4087,60785.830861784,0
+PSI.US,D,20220613,000000,34.1541,34.5516,33.3136,33.4291,252785.44301732,0
+PSI.US,D,20220614,000000,33.6709,33.9888,33.4358,33.7835,283820.26020531,0
+PSI.US,D,20220615,000000,34.2039,34.8063,33.7004,34.3198,60338.765167427,0
+PSI.US,D,20220616,000000,33.3463,33.3463,31.7343,32.042,93225.280130017,0
+PSI.US,D,20220617,000000,32.2077,32.5453,31.6946,32.2738,51714.62626615,0
+PSI.US,D,20220621,000000,32.9301,33.5688,32.9301,33.1954,55721.209306072,0
+PSI.US,D,20220622,000000,32.6418,33.2185,32.6418,32.801,108157.24742844,0
+PSI.US,D,20220623,000000,33.0263,33.0263,32.2209,32.5622,59223.58189036,0
+PSI.US,D,20220624,000000,33.0429,34.0076,32.9003,34.0076,75100.400935232,0
+PSI.US,D,20220627,000000,34.3026,34.6107,33.8947,34.1434,79890.898492379,0
+PSI.US,D,20220628,000000,34.3125,34.633,33.3278,33.3378,42701.192015995,0
+PSI.US,D,20220629,000000,32.9865,32.9898,32.2508,32.6517,84633.129071619,0
+PSI.US,D,20220630,000000,32.2439,32.8295,31.8661,32.3501,40604.595163215,0
+PSI.US,D,20220701,000000,31.9092,31.9092,30.3379,30.5932,83990.57492825,0
+PSI.US,D,20220705,000000,29.9269,30.8451,29.7214,30.8451,59884.236150444,0
+PSI.US,D,20220706,000000,30.9047,31.2075,30.638,30.9312,47512.806375976,0
+PSI.US,D,20220707,000000,31.6208,32.4942,31.6208,32.3633,57561.387838729,0
+PSI.US,D,20220708,000000,31.8959,32.801,31.8959,32.7446,69803.100110076,0
+PSI.US,D,20220711,000000,32.3202,32.365,31.886,32.0517,218935.99509438,0
+PSI.US,D,20220712,000000,32.2143,32.4363,31.8594,32.0744,53715.113036866,0
+PSI.US,D,20220713,000000,31.3358,32.4363,31.3191,32.2887,34465.638910826,0
+PSI.US,D,20220714,000000,32.0649,33.0794,31.7766,33.0363,79293.594640795,0
+PSI.US,D,20220715,000000,33.5035,33.9213,33.0893,33.9213,61998.933119941,0
+PSI.US,D,20220718,000000,34.4682,34.5975,33.5434,33.733,30598.247306127,0
+PSI.US,D,20220719,000000,34.2926,35.4762,34.2926,35.3931,85685.95252719,0
+PSI.US,D,20220720,000000,35.3732,36.5436,35.1875,36.4505,249760.49385944,0
+PSI.US,D,20220721,000000,36.6495,36.9809,36.159,36.9809,84295.260226279,0
+PSI.US,D,20220722,000000,36.951,36.951,35.6681,35.9196,50948.811865641,0
+PSI.US,D,20220725,000000,35.7313,35.7658,35.2506,35.7313,73383.906533461,0
+PSI.US,D,20220726,000000,35.5025,35.698,35.2142,35.2972,21578.355809991,0
+PSI.US,D,20220727,000000,35.7612,37.1301,35.7612,36.9114,99324.390471683,0
+PSI.US,D,20220728,000000,36.9082,37.0707,36.0032,37.0241,59223.58189036,0
+PSI.US,D,20220729,000000,36.5964,37.591,36.5964,37.5412,61751.564858174,0
+PSI.US,D,20220801,000000,37.3224,38.0881,37.1267,37.5412,106703.20471903,0
+PSI.US,D,20220802,000000,37.2163,38.2236,37.1965,37.7601,84560.72860476,0
+PSI.US,D,20220803,000000,37.7966,38.7713,37.77,38.7082,44420.703103888,0
+PSI.US,D,20220804,000000,38.5821,38.8042,38.3319,38.7743,50107.156438411,0
+PSI.US,D,20220805,000000,38.1743,38.8441,37.9523,38.4826,113475.66505643,0
+PSI.US,D,20220808,000000,38.0881,38.4528,37.3954,37.8394,85601.485315855,0
+PSI.US,D,20220809,000000,37.1401,37.1401,35.549,35.8937,115017.19166329,0
+PSI.US,D,20220810,000000,36.8751,37.4385,36.4241,37.3787,142396.63488032,0
+PSI.US,D,20220811,000000,37.7401,38.5259,37.3954,37.4153,71519.594511851,0
+PSI.US,D,20220812,000000,37.7468,38.7806,37.5777,38.6716,55872.043612028,0
+PSI.US,D,20220815,000000,38.4362,38.7909,38.2173,38.7082,45310.625509026,0
+PSI.US,D,20220816,000000,38.5554,38.6219,37.9357,38.3103,204826.95411531,0
+PSI.US,D,20220817,000000,37.8031,37.8031,36.8083,37.233,140131.10360488,0
+PSI.US,D,20220818,000000,37.1998,38.4229,37.1998,38.1809,64560.099635063,0
+PSI.US,D,20220819,000000,37.717,37.7866,37.1267,37.223,37904.661086611,0
+PSI.US,D,20220822,000000,36.4805,36.497,35.7046,35.877,386748.21052822,0
+PSI.US,D,20220823,000000,35.8438,36.5987,35.8438,36.1656,46194.514541924,0
+PSI.US,D,20220824,000000,36.0132,36.3014,35.8165,36.1689,40327.060040257,0
+PSI.US,D,20220825,000000,36.1956,37.6208,36.1956,37.6108,115291.71010013,0
+PSI.US,D,20220826,000000,37.6637,37.6637,35.4429,35.4429,184699.6243286,0
+PSI.US,D,20220829,000000,34.9953,35.3599,34.7037,34.7037,57446.753766203,0
+PSI.US,D,20220830,000000,35.002,35.002,33.8605,34.2394,65637.056579587,0
+PSI.US,D,20220831,000000,34.3657,34.3657,33.5932,33.7821,40827.82993603,0
+PSI.US,D,20220901,000000,32.9798,32.9798,31.9191,32.8705,115563.21185085,0
+PSI.US,D,20220902,000000,33.3378,33.5135,32.5472,32.6852,33639.06691419,0
+PSI.US,D,20220906,000000,32.6684,32.8407,32.1927,32.3335,37720.643233347,0
+PSI.US,D,20220907,000000,32.3467,33.0171,32.2267,32.771,47826.541732364,0
+PSI.US,D,20220908,000000,32.4197,33.3278,32.2936,33.3183,78219.654382392,0
+PSI.US,D,20220909,000000,33.7291,34.2132,33.7291,34.0936,43419.163312343,0
+PSI.US,D,20220912,000000,34.2361,34.3856,33.8615,34.2692,44797.788868778,0
+PSI.US,D,20220913,000000,33.0065,33.115,32.3269,32.3733,49675.770323377,0
+PSI.US,D,20220914,000000,32.6054,32.9218,32.2969,32.698,66759.263815896,0
+PSI.US,D,20220915,000000,32.4528,32.8108,32.0252,32.2043,27192.408677654,0
+PSI.US,D,20220916,000000,31.8064,32.3666,31.7667,32.3335,53163.059477067,0
+PSI.US,D,20220919,000000,31.8786,32.6215,31.8786,32.5261,38436.935776856,0
+PSI.US,D,20220920,000000,32.1276,32.3617,31.8802,32.1276,70327.698551058,0
+PSI.US,D,20220921,000000,32.1974,33.0343,31.9416,31.9682,41177.054191031,0
+PSI.US,D,20220922,000000,31.7755,31.8054,30.9819,31.1279,59614.136663548,0
+PSI.US,D,20220923,000000,30.6664,30.8689,30.2014,30.6696,69011.839488426,0
+PSI.US,D,20220926,000000,30.5534,31.1147,30.2844,30.2877,46265.845531641,0
+PSI.US,D,20220927,000000,30.7693,31.1019,30.2777,30.7029,27371.072950382,0
+PSI.US,D,20220928,000000,30.4737,31.2741,30.4737,31.1512,31704.073387741,0
+PSI.US,D,20220929,000000,30.5933,30.5933,29.8892,30.3508,29394.54501008,0
+PSI.US,D,20220930,000000,29.9922,30.6398,29.8859,29.8859,32246.074832303,0
+PSI.US,D,20221003,000000,30.1915,31.3926,30.1915,31.1111,52571.129003379,0
+PSI.US,D,20221004,000000,31.9483,32.5194,31.9483,32.4928,108186.49945371,0
+PSI.US,D,20221005,000000,31.9888,33.0276,31.7703,32.8117,50637.990517774,0
+PSI.US,D,20221006,000000,32.6822,33.207,32.6822,32.7287,24630.954536207,0
+PSI.US,D,20221007,000000,31.9184,31.9583,30.8457,31.0482,184090.79064549,0
+PSI.US,D,20221010,000000,30.9486,30.9486,29.6069,30.0486,77093.683250673,0
+PSI.US,D,20221011,000000,29.6169,29.9158,28.9859,29.338,77629.662456962,0
+PSI.US,D,20221012,000000,29.2947,29.3247,28.8298,28.8364,180911.04883739,0
+PSI.US,D,20221013,000000,27.8269,29.9457,27.5048,29.783,78966.599353549,0
+PSI.US,D,20221014,000000,30.0553,30.0553,28.3848,28.4479,77006.360795716,0
+PSI.US,D,20221017,000000,29.1453,29.4373,28.8879,29.0623,37030.743140131,0
+PSI.US,D,20221018,000000,29.8959,30.0553,28.8731,29.2283,48096.605966606,0
+PSI.US,D,20221019,000000,29.0989,29.5803,29.0191,29.3811,55166.713699004,0
+PSI.US,D,20221020,000000,29.6003,30.4555,29.5007,29.6999,73215.361802919,0
+PSI.US,D,20221021,000000,29.6999,30.9253,29.6568,30.8789,58316.344315736,0
+PSI.US,D,20221024,000000,30.9453,31.0981,30.3642,31.025,32544.175626812,0
+PSI.US,D,20221025,000000,31.8452,31.9117,31.1015,31.6926,34230.402343228,0
+PSI.US,D,20221026,000000,31.1578,32.2504,31.1147,31.48,39159.604369605,0
+PSI.US,D,20221027,000000,31.3969,31.3969,30.5036,30.5169,54832.479474857,0
+PSI.US,D,20221028,000000,30.4969,31.8021,30.4969,31.7058,56377.183591859,0
+PSI.US,D,20221031,000000,31.4434,31.4434,30.9253,31.118,42089.423289377,0
+PSI.US,D,20221101,000000,31.6993,31.8985,31.4103,31.5334,42580.235708619,0
+PSI.US,D,20221102,000000,31.6261,32.101,30.6398,30.6398,28768.232229697,0
+PSI.US,D,20221103,000000,30.0386,30.5899,29.7864,30.1151,36657.364367211,0
+PSI.US,D,20221104,000000,31.1412,31.6427,30.8756,31.6427,39231.87122888,0
+PSI.US,D,20221107,000000,31.8188,32.4365,31.5416,32.3933,34257.502415456,0
+PSI.US,D,20221108,000000,32.981,33.5376,32.5511,33.1239,130929.48229136,0
+PSI.US,D,20221109,000000,32.5759,32.7852,32.2804,32.2935,76033.769314641,0
+PSI.US,D,20221110,000000,34.0969,35.3507,33.8777,35.3291,90824.386512911,0
+PSI.US,D,20221111,000000,35.4918,36.5313,35.4918,36.3021,96136.000669619,0
+PSI.US,D,20221114,000000,35.9933,36.4781,35.8205,35.8205,191239.18747543,0
+PSI.US,D,20221115,000000,37.1324,37.3387,36.7888,36.9962,77424.906355684,0
+PSI.US,D,20221116,000000,36.093,36.2257,35.2521,35.4932,58177.832835459,0
+PSI.US,D,20221117,000000,34.7479,35.8305,34.6017,35.8139,69791.719344768,0
+PSI.US,D,20221118,000000,36.3752,36.3752,35.6983,35.897,46184.545314956,0
+PSI.US,D,20221121,000000,35.5151,35.5283,35.2688,35.3191,40315.874118004,0
+PSI.US,D,20221122,000000,35.6313,36.1692,35.4652,36.1528,37476.388772327,0
+PSI.US,D,20221123,000000,36.1128,36.8734,36.1128,36.5255,39981.639893858,0
+PSI.US,D,20221125,000000,36.2987,36.4067,36.1627,36.1627,7380.2530034527,0
+PSI.US,D,20221128,000000,35.7109,35.7109,34.8774,35.0667,38569.42501886,0
+PSI.US,D,20221129,000000,35.1165,35.3988,34.8568,34.8906,35630.572741679,0
+PSI.US,D,20221130,000000,34.9006,36.7505,34.6317,36.7505,84642.558925768,0
+PSI.US,D,20221201,000000,36.8502,36.8502,36.0621,36.4518,62477.710962318,0
+PSI.US,D,20221202,000000,35.588,36.1659,35.588,36.1626,48798.1967254,0
+PSI.US,D,20221205,000000,35.9301,36.1659,35.5947,35.7552,81191.816395389,0
+PSI.US,D,20221206,000000,35.7443,35.7671,34.8326,35.0894,82034.929753597,0
+PSI.US,D,20221207,000000,34.7612,35.2295,34.7612,35.1697,54630.734492714,0
+PSI.US,D,20221208,000000,35.4718,36.081,35.2959,36.0208,31565.561907464,0
+PSI.US,D,20221209,000000,35.8404,36.2519,35.7476,35.7476,160477.5943774,0
+PSI.US,D,20221212,000000,35.7376,36.3918,35.4885,36.3852,35883.506749142,0
+PSI.US,D,20221213,000000,37.843,37.9543,36.7006,37.046,78126.497114478,0
+PSI.US,D,20221214,000000,36.9433,37.1855,36.1826,36.3586,32766.99844291,0
+PSI.US,D,20221215,000000,35.628,35.7062,34.8929,34.9372,60562.639191532,0
+PSI.US,D,20221216,000000,34.8043,34.9471,34.3494,34.6847,30948.282484491,0
+PSI.US,D,20221219,000000,34.6582,34.6582,33.898,34.1492,47767.226240391,0
+PSI.US,D,20221220,000000,33.75,34.2456,33.75,33.9995,155190.13003202,0
+PSI.US,D,20221221,000000,34.1458,34.7846,34.1458,34.7081,54025.571532222,0
+PSI.US,D,20221222,000000,33.9762,33.9762,32.8251,33.4439,53947.417364313,0
+PSI.US,D,20221223,000000,33.2743,33.4172,32.9482,33.4097,90812.137181326,0
+PSI.US,D,20221227,000000,33.1511,33.1794,32.8551,32.9016,83730.16719691,0
+PSI.US,D,20221228,000000,32.6953,33.0544,32.3544,32.3627,78133.126402774,0
+PSI.US,D,20221229,000000,32.7685,33.4172,32.7685,33.3275,60749.835901976,0
+PSI.US,D,20221230,000000,32.8184,33.3308,32.7885,33.2942,44719.21369192,0
+PSI.US,D,20230103,000000,33.7832,33.8398,32.8598,33.0119,44370.525865862,0
+PSI.US,D,20230104,000000,33.557,33.9297,33.3873,33.76,60386.118428243,0
+PSI.US,D,20230105,000000,33.4239,33.77,33.231,33.3309,58687.768240979,0
+PSI.US,D,20230106,000000,33.7766,35.074,33.6516,34.9046,92273.018935327,0
+PSI.US,D,20230109,000000,35.3767,36.2691,35.3767,35.607,180908.86313333,0
+PSI.US,D,20230110,000000,35.5265,36.0454,35.3933,36.0221,29993.164900045,0
+PSI.US,D,20230111,000000,35.9822,36.3748,35.8858,36.3748,60686.711381741,0
+PSI.US,D,20230112,000000,36.5147,36.887,35.9357,36.7429,27840.919352999,0
+PSI.US,D,20230113,000000,36.3415,36.963,36.3415,36.963,27170.597066698,0
+PSI.US,D,20230117,000000,36.8339,37.1732,36.601,36.9497,57930.273998163,0
+PSI.US,D,20230118,000000,37.2364,37.5579,36.7474,36.7474,40922.724689238,0
+PSI.US,D,20230119,000000,36.4546,36.6376,35.7194,35.8107,62033.367813413,0
+PSI.US,D,20230120,000000,36.1253,36.6674,35.9257,36.6674,43017.85757512,0
+PSI.US,D,20230123,000000,36.8605,38.3222,36.8605,38.1925,85641.938381158,0
+PSI.US,D,20230124,000000,37.7288,38.1413,37.7288,38.0114,36071.154419778,0
+PSI.US,D,20230125,000000,37.3728,38.1513,37.2408,38.0981,42260.363332305,0
+PSI.US,D,20230126,000000,38.4672,38.7481,37.9383,38.7481,49047.752222293,0
+PSI.US,D,20230127,000000,38.1379,38.6635,38.0215,38.4274,69473.043412492,0
+PSI.US,D,20230130,000000,37.9483,38.1546,37.4193,37.4952,50983.570842821,0
+PSI.US,D,20230131,000000,37.4826,38.2103,37.4826,38.2103,23088.544758193,0
+PSI.US,D,20230201,000000,38.2776,40.1374,38.2776,39.947,73834.64716775,0
+PSI.US,D,20230202,000000,40.2504,41.0987,40.2504,40.7061,217785.60666848,0
+PSI.US,D,20230203,000000,39.9278,41.1354,39.8256,40.2671,92762.985449529,0
+PSI.US,D,20230206,000000,39.6816,40.1739,39.5585,39.6184,35635.294637206,0
+PSI.US,D,20230207,000000,39.7248,40.8693,39.6513,40.7212,69349.800301558,0
+PSI.US,D,20230208,000000,40.5432,40.5432,39.7075,39.808,28108.447081612,0
+PSI.US,D,20230209,000000,40.4268,40.8819,39.615,39.8579,538791.82763869,0
+PSI.US,D,20230210,000000,39.5252,39.5252,38.923,39.3024,45088.943024722,0
+PSI.US,D,20230213,000000,39.4088,39.8812,39.1659,39.8025,31637.40835568,0
+PSI.US,D,20230214,000000,39.452,40.5132,39.452,40.4706,27023.306519484,0
+PSI.US,D,20230215,000000,40.144,40.8027,40.144,40.8027,73861.700533565,0
+PSI.US,D,20230216,000000,40.2172,40.5977,40.136,40.136,36182.373812572,0
+PSI.US,D,20230217,000000,40.0109,40.0109,39.1759,39.5242,47367.437612238,0
+PSI.US,D,20230221,000000,38.9463,39.1393,38.0549,38.0914,120898.48589696,0
+PSI.US,D,20230222,000000,38.2144,38.4777,37.8285,38.0381,41484.83351228,0
+PSI.US,D,20230223,000000,39.1226,39.2757,38.2789,39.0086,212552.28334808,0
+PSI.US,D,20230224,000000,38.4141,38.6234,38.3043,38.587,26374.025739928,0
+PSI.US,D,20230227,000000,39.0895,39.2258,38.8033,38.8064,30206.585897029,0
+PSI.US,D,20230228,000000,38.7501,39.516,38.7501,39.0728,57115.667094183,0
+PSI.US,D,20230301,000000,39.1559,39.6017,39.0928,39.2025,35542.110821621,0
+PSI.US,D,20230302,000000,38.5838,39.4388,38.1446,39.3126,107410.88007349,0
+PSI.US,D,20230303,000000,39.482,39.9058,39.1838,39.8756,98218.74755552,0
+PSI.US,D,20230306,000000,39.9677,40.2815,39.2613,39.3622,68192.51743059,0
+PSI.US,D,20230307,000000,39.3091,39.4848,38.7886,38.9263,33023.141871307,0
+PSI.US,D,20230308,000000,39.1792,39.8313,39.1792,39.828,133989.3090218,0
+PSI.US,D,20230309,000000,39.7415,40.4172,39.1576,39.197,51190.979980735,0
+PSI.US,D,20230310,000000,39.3024,39.4687,38.1093,38.2604,80504.804805874,0
+PSI.US,D,20230313,000000,37.7853,38.5671,37.5359,38.1646,211082.38380547,0
+PSI.US,D,20230314,000000,38.8632,39.5884,38.7801,39.1635,187560.98519424,0
+PSI.US,D,20230315,000000,38.4906,38.7267,37.7903,38.5172,133712.76350458,0
+PSI.US,D,20230316,000000,38.3875,39.9044,38.3542,39.7946,72701.411733062,0
+PSI.US,D,20230317,000000,39.7615,40.0209,39.1759,39.3422,76128.171402941,0
+PSI.US,D,20230320,000000,39.5189,40.0319,39.4722,39.972,24037.846587899,0
+PSI.US,D,20230321,000000,40.4185,40.635,39.5788,40.1586,95353.026107823,0
+PSI.US,D,20230322,000000,40.1286,40.9815,39.7048,39.7048,103171.55405906,0
+PSI.US,D,20230323,000000,40.2851,41.0382,40.0415,40.4917,65225.431645427,0
+PSI.US,D,20230324,000000,40.1986,40.1986,39.3522,39.7687,28392.811677054,0
+PSI.US,D,20230327,000000,39.9753,39.9753,39.3056,39.4631,34809.70717024,0
+PSI.US,D,20230328,000000,39.4422,39.4422,38.4194,38.9624,59426.81513802,0
+PSI.US,D,20230329,000000,39.5222,40.5379,39.5222,40.2785,51368.178842789,0
+PSI.US,D,20230330,000000,40.7749,41.0556,40.6983,40.8649,82102.046873765,0
+PSI.US,D,20230331,000000,40.5584,41.2347,40.5584,41.1681,74943.816868503,0
+PSI.US,D,20230403,000000,40.9315,41.0382,40.3085,40.8516,91376.231660456,0
+PSI.US,D,20230404,000000,40.8249,40.8249,39.4555,39.7354,175519.19945815,0
+PSI.US,D,20230405,000000,39.3955,39.3955,38.6366,39.0257,55780.169663642,0
+PSI.US,D,20230406,000000,38.7225,39.0357,38.371,38.8069,123535.74298388,0
+PSI.US,D,20230410,000000,38.4826,39.6954,38.4826,39.6739,37312.836656357,0
+PSI.US,D,20230411,000000,39.952,39.982,39.4322,39.4322,75454.047099486,0
+PSI.US,D,20230412,000000,39.7488,39.7488,38.606,38.613,78791.553080975,0
+PSI.US,D,20230413,000000,38.7788,39.119,38.4393,38.9885,51521.247912083,0
+PSI.US,D,20230414,000000,38.9991,39.2823,38.5326,38.9157,53886.315100405,0
+PSI.US,D,20230417,000000,38.7025,38.9357,38.4459,38.9224,95413.053193821,0
+PSI.US,D,20230418,000000,39.2956,39.5315,38.6725,38.9757,41088.540365631,0
+PSI.US,D,20230419,000000,38.5359,38.6293,38.3494,38.5326,249325.50304699,0
+PSI.US,D,20230420,000000,38.1661,39.0791,38.1661,38.5562,98684.529380712,0
+PSI.US,D,20230421,000000,37.9829,38.4893,37.9829,38.4361,41217.598600527,0
+PSI.US,D,20230424,000000,38.4959,38.4974,38.1061,38.2764,27630.467684879,0
+PSI.US,D,20230425,000000,38.0128,38.0128,36.9366,36.9366,159416.93363919,0
+PSI.US,D,20230426,000000,37.2932,37.3458,36.8201,36.97,76678.599653845,0
+PSI.US,D,20230427,000000,36.7001,36.7001,35.6506,36.4941,97568.025581149,0
+PSI.US,D,20230428,000000,36.5768,37.07,36.4602,37.0632,72731.818749477,0
+PSI.US,D,20230501,000000,37.1199,37.5431,37.1199,37.4673,86859.193439106,0
+PSI.US,D,20230502,000000,37.6363,37.6897,36.9296,37.1099,229642.62154825,0
+PSI.US,D,20230503,000000,37.0766,37.5563,36.9366,36.95,49231.21458126,0
+PSI.US,D,20230504,000000,36.6335,36.6335,36.1637,36.3431,67749.570611643,0
+PSI.US,D,20230505,000000,36.4668,37.3411,36.4668,37.2312,38594.414942414,0
+PSI.US,D,20230508,000000,37.2665,37.2665,36.8991,37.2265,922586.29824626,0
+PSI.US,D,20230509,000000,36.8966,36.8966,36.4635,36.6271,159197.8347753,0
+PSI.US,D,20230510,000000,37.1065,37.3464,36.7667,37.2447,114459.64758099,0
+PSI.US,D,20230511,000000,37.1932,37.1932,36.6035,37.0096,351341.53570059,0
+PSI.US,D,20230512,000000,37.1365,37.2169,36.6659,36.9857,123958.93394017,0
+PSI.US,D,20230515,000000,37.1,38.0795,37.1,38.0611,77245.855616526,0
+PSI.US,D,20230516,000000,37.8496,38.394,37.8496,38.0028,115438.08908275,0
+PSI.US,D,20230517,000000,38.376,39.1923,38.1111,39.0157,98039.238206234,0
+PSI.US,D,20230518,000000,39.2123,40.1919,39.209,40.1119,208354.01549906,0
+PSI.US,D,20230519,000000,40.1219,40.1219,39.6288,39.7953,55732.147994843,0
+PSI.US,D,20230522,000000,39.5721,39.932,39.3589,39.892,51623.29395828,0
+PSI.US,D,20230523,000000,39.7054,39.8287,39.2723,39.3255,65258.446542726,0
+PSI.US,D,20230524,000000,38.5793,38.8575,38.1769,38.5793,64742.213603143,0
+PSI.US,D,20230525,000000,39.912,40.9615,39.7987,40.7983,98234.326235727,0
+PSI.US,D,20230526,000000,41.0782,43.1969,41.0782,42.9347,210118.8118274,0
+PSI.US,D,20230530,000000,43.9469,44,42.6652,42.794,120264.26679699,0
+PSI.US,D,20230531,000000,42.2509,42.6086,41.8073,41.8244,95241.975998727,0
+PSI.US,D,20230601,000000,42.0977,42.7274,41.6079,42.4541,123994.95019177,0
+PSI.US,D,20230602,000000,42.694,42.814,42.0127,42.5375,61251.638552359,0
+PSI.US,D,20230605,000000,42.3976,42.3976,41.5971,41.8211,42883.350236971,0
+PSI.US,D,20230606,000000,41.5512,42.669,41.496,42.4808,44786.208863108,0
+PSI.US,D,20230607,000000,42.6807,43.6746,42.6807,43.0106,118361.40817086,0
+PSI.US,D,20230608,000000,42.9739,43.2805,42.7601,43.1438,66822.152132974,0
+PSI.US,D,20230609,000000,43.5903,43.689,42.8839,42.9939,99792.029117375,0
+PSI.US,D,20230612,000000,43.3204,44.147,43.3204,44.1068,93444.164773087,0
+PSI.US,D,20230613,000000,44.6465,44.9164,44.3467,44.6313,80931.518696804,0
+PSI.US,D,20230614,000000,44.5166,44.9225,44.2157,44.8864,82819.370551441,0
+PSI.US,D,20230615,000000,44.5399,44.7431,44.295,44.5166,63817.796478774,0
+PSI.US,D,20230616,000000,44.9364,44.9364,44.1641,44.3033,65291.461440025,0
+PSI.US,D,20230620,000000,43.9933,44.3551,43.8267,44.12,61578,0
+PSI.US,D,20230621,000000,43.9667,44.0467,43.26,43.44,237240,0
+PSI.US,D,20230622,000000,43.0833,43.81,43.0833,43.6833,31692,0
+PSI.US,D,20230623,000000,42.9867,43.0667,42.7133,42.78,83889,0
+PSI.US,D,20230626,000000,43.0667,43.72,42.9367,42.94,51798,0
+PSI.US,D,20230627,000000,43.2133,44.6833,43.1,44.65,59634,0
+PSI.US,D,20230628,000000,44.07,44.7671,44.0033,44.5433,83511,0
+PSI.US,D,20230629,000000,44.71,45.1167,44.4667,44.9733,47445,0
+PSI.US,D,20230630,000000,45.35,45.88,45.35,45.5967,58305,0
+PSI.US,D,20230703,000000,45.66,46,45.44,45.7967,36921,0
+PSI.US,D,20230705,000000,45.57,45.57,44.7167,44.72,76104,0
+PSI.US,D,20230706,000000,44.1433,44.1833,43.6367,44.1833,63246,0
+PSI.US,D,20230707,000000,44.1,44.8308,44.0967,44.0967,57633,0
+PSI.US,D,20230710,000000,44.1,44.9533,44.1,44.9067,52779,0
+PSI.US,D,20230711,000000,44.9933,45.0433,44.1732,44.72,35433,0
+PSI.US,D,20230712,000000,45.4465,45.6,45.1717,45.5067,54819,0
+PSI.US,D,20230713,000000,46.0333,46.8733,46.0167,46.8033,72909,0
+PSI.US,D,20230714,000000,46.88,47.06,46.07,46.2533,94695,0
+PSI.US,D,20230717,000000,46.49,47.78,46.33,47.54,50589,0
+PSI.US,D,20230718,000000,47.46,47.86,47.115,47.76,78556,0
+PSI.US,D,20230719,000000,47.88,47.88,46.92,47.09,56021,0
+PSI.US,D,20230720,000000,46.39,46.39,45.11,45.35,176129,0
+PSI.US,D,20230721,000000,45.73,46.1099,45.5101,45.71,82724,0
+PSI.US,D,20230724,000000,45.74,46.085,45.48,45.66,49705,0
+PSI.US,D,20230725,000000,45.67,46.52,45.67,46.3308,46176,0
+PSI.US,D,20230726,000000,45.93,46.12,45.2931,45.76,33684,0
+PSI.US,D,20230727,000000,46.86,47.6,46.59,46.82,91939,0
+PSI.US,D,20230728,000000,47.64,47.83,47.38,47.75,64770,0
+PSI.US,D,20230731,000000,47.94,48.19,47.8,48.19,44542,0
+PSI.US,D,20230801,000000,47.81,48.11,47.62,48.04,46323,0
+PSI.US,D,20230802,000000,47.44,47.44,46.1993,46.48,137211,0
+PSI.US,D,20230803,000000,46.06,46.72,45.85,46.45,84739,0
+PSI.US,D,20230804,000000,46.4,46.695,45.71,45.98,62978,0
+PSI.US,D,20230807,000000,46.39,46.68,46.2612,46.67,57369,0
+PSI.US,D,20230808,000000,46.15,46.15,45.505,46,69613,0
+PSI.US,D,20230809,000000,45.89,45.89,45.08,45.28,43966,0
+PSI.US,D,20230810,000000,45.65,45.9367,44.69,44.9,42456,0
+PSI.US,D,20230811,000000,44.55,44.55,43.755,43.82,53379,0
+PSI.US,D,20230814,000000,43.5,44.7499,43.5,44.73,37491,0
+PSI.US,D,20230815,000000,44.6,44.6,44.08,44.09,25976,0
+PSI.US,D,20230816,000000,43.93,44.04,43.32,43.34,37749,0
+PSI.US,D,20230817,000000,43.44,43.458,42.81,42.85,32051,0
+PSI.US,D,20230818,000000,42.39,43.41,42.34,43.19,32606,0
+PSI.US,D,20230821,000000,43.47,44.45,43.445,44.35,35335,0
+PSI.US,D,20230822,000000,44.93,45,43.95,44.1,65477,0
+PSI.US,D,20230823,000000,43.77,45.14,43.76,44.99,72418,0
+PSI.US,D,20230824,000000,45.67,45.67,43.73,43.78,69687,0
+PSI.US,D,20230825,000000,43.8,44.195,43.1,43.88,34736,0
+PSI.US,D,20230828,000000,44.3,44.52,44.09,44.39,27703,0
+PSI.US,D,20230829,000000,44.26,46.06,44.26,45.9,48068,0
+PSI.US,D,20230830,000000,45.9,46.47,45.61,46.25,91853,0
+PSI.US,D,20230831,000000,46.25,46.98,46.18,46.76,38357,0
+PSI.US,D,20230901,000000,47,47.01,46.47,46.88,217486,0
+PSI.US,D,20230905,000000,46.68,46.77,46.1507,46.38,97122,0
+PSI.US,D,20230906,000000,46.14,46.54,45.5951,46.09,70307,0
+PSI.US,D,20230907,000000,45.1,45.1,44.054,44.52,40346,0
+PSI.US,D,20230908,000000,44.55,44.57,44.1,44.26,31761,0
+PSI.US,D,20230911,000000,44.68,44.68,43.6501,43.99,49196,0
+PSI.US,D,20230912,000000,43.8,44.45,43.69,43.7,38331,0
+PSI.US,D,20230913,000000,43.67,44.25,43.6,43.81,32173,0
+PSI.US,D,20230914,000000,44.22,44.365,43.75,44.22,46268,0
+PSI.US,D,20230915,000000,43.82,43.82,42.66,42.91,37621,0
+PSI.US,D,20230918,000000,42.71,43.4498,42.71,43.26,46886,0
+PSI.US,D,20230919,000000,43.21,43.26,42.73,42.93,26168,0
+PSI.US,D,20230920,000000,43.15,43.24,42.11,42.11,70505,0
+PSI.US,D,20230921,000000,41.63,41.9,41.48,41.49,58166,0
+PSI.US,D,20230922,000000,41.9,42.21,41.8,41.81,22695,0
+PSI.US,D,20230925,000000,41.66,42.3399,41.5,42.21,84576,0
+PSI.US,D,20230926,000000,41.81,41.94,41.31,41.42,44777,0
+PSI.US,D,20230927,000000,41.72,42.0776,41.445,41.96,28058,0
+PSI.US,D,20230928,000000,41.82,43.07,41.82,42.7605,31493,0
+PSI.US,D,20230929,000000,43.36,43.4649,42.64,42.8,24279,0
+PSI.US,D,20231002,000000,42.88,43.3734,42.4839,42.84,27441,0
+PSI.US,D,20231003,000000,42.52,43,41.68,41.87,47711,0
+PSI.US,D,20231004,000000,42.14,42.5432,41.8315,42.41,42045,0
+PSI.US,D,20231005,000000,42.4,42.42,41.8995,42.22,36167,0
+PSI.US,D,20231006,000000,41.77,42.99,41.53,42.74,32907,0
+PSI.US,D,20231009,000000,42.25,42.54,41.89,42.4,33257,0
+PSI.US,D,20231010,000000,42.46,43.4727,42.46,43.06,68004,0
+PSI.US,D,20231011,000000,43.27,43.42,42.99,43.41,32287,0
+PSI.US,D,20231012,000000,43.47,44.2237,43.27,43.64,49382,0
+PSI.US,D,20231013,000000,43.67,43.724,42.2769,42.32,71403,0
+PSI.US,D,20231016,000000,42.4999,42.9,42.49,42.67,38812,0
+PSI.US,D,20231017,000000,41.94,42.7357,41.42,42.4299,53607,0
+PSI.US,D,20231018,000000,41.85,41.9532,41.4811,41.74,30604,0
+PSI.US,D,20231019,000000,42.01,42.01,40.46,40.59,51224,0
+PSI.US,D,20231020,000000,40.54,40.81,39.9,39.94,52879,0
+PSI.US,D,20231023,000000,39.72,40.2,39.361,39.59,126068,0
+PSI.US,D,20231024,000000,39.78,40.3,39.7799,40.18,31176,0
+PSI.US,D,20231025,000000,39.69,39.69,38.58,38.72,47687,0
+PSI.US,D,20231026,000000,38.85,39.36,38.5212,38.59,59387,0
+PSI.US,D,20231027,000000,39.05,39.18,38.53,38.72,32029,0
+PSI.US,D,20231030,000000,38.54,38.54,37.59,37.92,40626,0
+PSI.US,D,20231031,000000,37.78,38.1361,37.34,38.04,49075,0
+PSI.US,D,20231101,000000,38.08,38.61,37.8,38.6,53536,0
+PSI.US,D,20231102,000000,39.23,39.82,38.95,39.62,70945,0
+PSI.US,D,20231103,000000,40,40.792,40,40.48,49578,0
+PSI.US,D,20231106,000000,40.62,40.62,39.9344,40.25,111534,0
+PSI.US,D,20231107,000000,40.25,40.7078,40.1568,40.49,55133,0
+PSI.US,D,20231108,000000,40.5,40.75,40.36,40.56,41554,0
+PSI.US,D,20231109,000000,40.78,41.2445,40.28,40.34,80352,0
+PSI.US,D,20231110,000000,40.8,42.187,40.66,42.07,41263,0
+PSI.US,D,20231113,000000,41.63,41.83,41.4001,41.67,37724,0
+PSI.US,D,20231114,000000,42.61,43.3899,42.61,43.37,51474,0
+PSI.US,D,20231115,000000,43.64,44.1,43.4603,43.69,105544,0
+PSI.US,D,20231116,000000,43.59,43.9799,43.4506,43.69,21351,0
+PSI.US,D,20231117,000000,43.56,43.84,43.45,43.81,49543,0
+PSI.US,D,20231120,000000,43.8,44.6037,43.8,44.5,42798,0
+PSI.US,D,20231121,000000,44.15,44.15,43.6495,43.87,22734,0
+PSI.US,D,20231122,000000,44.1,44.71,43.91,43.97,33028,0
+PSI.US,D,20231124,000000,43.89,44.04,43.89,43.99,10698,0
+PSI.US,D,20231127,000000,43.82,44.37,43.741,44.02,37157,0
+PSI.US,D,20231128,000000,43.79,43.9367,43.33,43.61,33823,0
+PSI.US,D,20231129,000000,44.22,44.66,43.9449,44.013,27261,0
+PSI.US,D,20231130,000000,44.2,44.2,43.4252,43.74,26829,0
+PSI.US,D,20231201,000000,43.42,43.9593,43.27,43.87,49354,0
+PSI.US,D,20231204,000000,43.56,43.56,42.765,43.46,75406,0
+PSI.US,D,20231205,000000,43.16,43.2236,42.84,43.08,35725,0
+PSI.US,D,20231206,000000,43.6,43.85,42.8979,42.9,59008,0
+PSI.US,D,20231207,000000,43.36,43.94,43.09,43.85,40039,0
+PSI.US,D,20231208,000000,43.79,44.47,43.79,44.1923,35402,0
+PSI.US,D,20231211,000000,44.46,45.7348,44.46,45.59,84067,0
+PSI.US,D,20231212,000000,45.42,45.982,45.37,45.9,51010,0
+PSI.US,D,20231213,000000,46,47.14,45.8501,46.9,55590,0
+PSI.US,D,20231214,000000,47.37,48.6288,47.34,48.59,90811,0
+PSI.US,D,20231215,000000,48.71,49,48.42,48.51,42610,0
+PSI.US,D,20231218,000000,48.44,48.66,48.03,48.38,52634,0
+PSI.US,D,20231219,000000,48.55,48.855,48.55,48.8,54788,0
+PSI.US,D,20231220,000000,48.6,48.8331,47.38,47.38,53764,0
+PSI.US,D,20231221,000000,48.44,48.9601,48.2,48.91,78289,0
+PSI.US,D,20231222,000000,49.06,49.4,48.9276,49.16,115618,0
+PSI.US,D,20231226,000000,49.35,50.2099,49.35,50.04,64727,0
+PSI.US,D,20231227,000000,50.25,50.25,49.86,50.06,60930,0
+PSI.US,D,20231228,000000,50.13,50.28,49.9187,49.92,47120,0
+PSI.US,D,20231229,000000,49.85,50.0214,49.28,49.5,72921,0
+PSI.US,D,20240102,000000,48.76,48.76,47.38,47.71,132832,0
+PSI.US,D,20240103,000000,46.98,47.1736,46.5,46.58,72239,0
+PSI.US,D,20240104,000000,45.77,46.3237,45.6,45.91,107415,0
+PSI.US,D,20240105,000000,45.84,46.2827,45.8,45.97,51341,0
+PSI.US,D,20240108,000000,46.18,47.46,46.18,47.28,81220,0
+PSI.US,D,20240109,000000,46.78,47.64,46.72,47.37,79871,0
+PSI.US,D,20240110,000000,47.48,47.48,46.53,47.16,38797,0
+PSI.US,D,20240111,000000,47.17,47.5,46.31,47.3,46112,0
+PSI.US,D,20240112,000000,47.39,47.5,46.78,47.05,25406,0
+PSI.US,D,20240116,000000,47.07,47.9125,46.88,47.71,45496,0
+PSI.US,D,20240117,000000,47.19,47.2316,46.49,47.16,37038,0
+PSI.US,D,20240118,000000,48.3,48.8665,48.125,48.691,58831,0
+PSI.US,D,20240119,000000,49.31,50.5899,49.115,50.565,92822,0
+PSI.US,D,20240122,000000,51,51.45,50.65,51.02,70404,0
+PSI.US,D,20240123,000000,51.11,51.2459,50.64,51.18,39864,0
+PSI.US,D,20240124,000000,51.86,52.5499,51.52,51.73,64664,0
+PSI.US,D,20240125,000000,52.55,52.69,51.43,51.67,68545,0
+PSI.US,D,20240126,000000,50.77,50.93,50.1149,50.21,68478,0
+PSI.US,D,20240129,000000,50.39,50.785,49.96,50.785,49792,0
+PSI.US,D,20240130,000000,50.6,50.81,49.88,50.06,62599,0
+PSI.US,D,20240131,000000,49.3,50.06,48.83,49.06,57049,0
+PSI.US,D,20240201,000000,49.32,49.56,48.76,49.45,51092,0
+PSI.US,D,20240202,000000,49.41,50.12,49.379,50.01,60118,0
+PSI.US,D,20240205,000000,50.17,50.69,49.81,50.45,48143,0
+PSI.US,D,20240206,000000,50.58,50.58,49.19,49.76,65303,0
+PSI.US,D,20240207,000000,49.97,50.285,49.37,50.09,61109,0
+PSI.US,D,20240208,000000,50.04,51.4556,50.04,51.03,67233,0
+PSI.US,D,20240209,000000,51.35,52.68,51.302,52.62,48758,0
+PSI.US,D,20240212,000000,52.64,53.5321,52.5,52.68,45184,0
+PSI.US,D,20240213,000000,51.09,51.9462,50.64,51.23,45626,0
+PSI.US,D,20240214,000000,52.03,52.83,52,52.82,58758,0
+PSI.US,D,20240215,000000,53.3,53.4593,52.8,53.08,71125,0
+PSI.US,D,20240216,000000,53.55,53.85,52.89,53.05,61722,0
+PSI.US,D,20240220,000000,52.38,52.4199,51,51.59,92311,0
+PSI.US,D,20240221,000000,51.02,51.02,50.29,51,56264,0
+PSI.US,D,20240222,000000,53.03,53.47,52.68,53.21,71355,0
+PSI.US,D,20240223,000000,53.5,53.5555,52.37,52.63,115696,0
+PSI.US,D,20240226,000000,53.15,53.5698,52.9384,53.32,71701,0
+PSI.US,D,20240227,000000,53.69,53.69,53.11,53.17,36296,0
+PSI.US,D,20240228,000000,52.93,53.5457,52.93,53.35,33564,0
+PSI.US,D,20240229,000000,54.05,54.4174,53.45,54.32,42850,0
+PSI.US,D,20240301,000000,54.9,56.8295,54.78,56.6,72844,0
+PSI.US,D,20240304,000000,57.24,57.2933,56.49,56.78,91848,0
+PSI.US,D,20240305,000000,56.26,56.26,54.68,55.29,90550,0
+PSI.US,D,20240306,000000,56.35,57.13,55.7901,56.61,93615,0
+PSI.US,D,20240307,000000,57.32,58.59,57.29,58.22,148722,0
+PSI.US,D,20240308,000000,58.54,58.54,56,56,182149,0
+PSI.US,D,20240311,000000,55.49,55.49,54.34,55.14,125211,0
+PSI.US,D,20240312,000000,55.7,56.06,54.87,56.06,71292,0
+PSI.US,D,20240313,000000,55.66,55.66,54.3601,54.63,85816,0
+PSI.US,D,20240314,000000,54.8,54.8,53.26,53.78,49541,0
+PSI.US,D,20240315,000000,53.28,53.84,53.12,53.3,55181,0
+PSI.US,D,20240318,000000,54.3,54.52,53.6,53.66,118123,0
+PSI.US,D,20240319,000000,53.22,53.5294,52.26,53.31,98107,0
+PSI.US,D,20240320,000000,53.57,54.76,53.265,54.62,104082,0
+PSI.US,D,20240321,000000,56.5,57.2665,56.18,56.2,174689,0
+PSI.US,D,20240322,000000,56.13,56.6,55.76,56.28,71507,0
+PSI.US,D,20240325,000000,55.71,56.7774,55.51,56.24,77317,0
+PSI.US,D,20240326,000000,56.71,57.01,55.83,55.87,48832,0
+PSI.US,D,20240327,000000,56.34,56.49,55.45,56.49,42422,0
+PSI.US,D,20240328,000000,56.51,56.56,56.145,56.43,60760,0
+PSI.US,D,20240401,000000,56.49,57.835,56.49,57.01,155784,0
+PSI.US,D,20240402,000000,56.1,56.515,55.69,56.42,46557,0
+PSI.US,D,20240403,000000,55.88,57.2699,55.85,56.99,40584,0
+PSI.US,D,20240404,000000,57.62,57.99,55.43,55.55,68571,0
+PSI.US,D,20240405,000000,55.71,56.58,55.41,56.25,54162,0
+PSI.US,D,20240408,000000,56.69,56.69,56.25,56.38,31011,0
+PSI.US,D,20240409,000000,56.84,57.03,56,56.84,61062,0
+PSI.US,D,20240410,000000,55.98,56.42,55.362,55.64,77501,0
+PSI.US,D,20240411,000000,55.94,57.16,55.45,57.1,68562,0
+PSI.US,D,20240412,000000,56.06,56.17,54.99,55.21,67990,0
+PSI.US,D,20240415,000000,55.92,56.17,54.11,54.4,48302,0
+PSI.US,D,20240416,000000,54.29,55.3,54.125,55,42309,0
+PSI.US,D,20240417,000000,55.06,55.0966,53.13,53.21,66880,0
+PSI.US,D,20240418,000000,53,53.215,52.0558,52.16,58142,0
+PSI.US,D,20240419,000000,51.82,52,49.764,50.1,108106,0
+PSI.US,D,20240422,000000,50.61,51.17,50,50.89,35904,0
+PSI.US,D,20240423,000000,51.26,52.42,51.08,52.09,43501,0
+PSI.US,D,20240424,000000,52.98,53.4899,52.02,52.55,58019,0
+PSI.US,D,20240425,000000,52.24,53.72,52.1996,53.4334,41621,0
+PSI.US,D,20240426,000000,53.32,54.81,53.32,54.58,38259,0
+PSI.US,D,20240429,000000,54.57,55.04,54.0674,55.04,44039,0
+PSI.US,D,20240430,000000,54.72,55.36,53.82,53.85,81446,0
+PSI.US,D,20240501,000000,52.97,53.86,51.74,52.07,194786,0
+PSI.US,D,20240502,000000,53.06,53.7,52.3276,53.6,81574,0
+PSI.US,D,20240503,000000,54.77,55.141,54.4338,54.78,46845,0
+PSI.US,D,20240506,000000,55.39,55.99,55.3,55.99,50346,0
+PSI.US,D,20240507,000000,56.02,56.2997,55.64,55.71,36100,0
+PSI.US,D,20240508,000000,55.26,55.72,55.15,55.6941,44103,0
+PSI.US,D,20240509,000000,55.84,56.1008,55.47,55.77,40015,0
+PSI.US,D,20240510,000000,56.38,56.8,55.9,56.11,33230,0
+PSI.US,D,20240513,000000,56.45,56.46,55.95,56.0617,57610,0
+PSI.US,D,20240514,000000,56.09,57.015,56.0801,56.95,42003,0
+PSI.US,D,20240515,000000,57.42,58.51,57.2174,58.46,56206,0
+PSI.US,D,20240516,000000,58.46,58.69,57.97,57.97,60649,0
+PSI.US,D,20240517,000000,58.37,58.37,57.17,57.64,37314,0
+PSI.US,D,20240520,000000,57.75,59.285,57.75,58.85,58714,0
+PSI.US,D,20240521,000000,58.3,58.95,58.0707,58.85,38907,0
+PSI.US,D,20240522,000000,59.05,59.1544,58.505,58.92,54549,0
+PSI.US,D,20240523,000000,60.32,60.32,58.25,58.73,79794,0
+PSI.US,D,20240524,000000,59.29,60.01,59.07,59.72,37105,0
+PSI.US,D,20240528,000000,60.53,60.7448,59.72,60.59,68503,0
+PSI.US,D,20240529,000000,59.63,60.05,59.37,59.66,82257,0
+PSI.US,D,20240530,000000,59.49,59.98,59.2,59.52,58069,0
+PSI.US,D,20240531,000000,59.76,59.81,57.25,58.82,89897,0
+PSI.US,D,20240603,000000,59.7,59.7,57.82,58.84,41718,0
+PSI.US,D,20240604,000000,58.68,58.68,57.735,58.23,52488,0
+PSI.US,D,20240605,000000,59.26,60.96,59.08,60.9,169514,0
+PSI.US,D,20240606,000000,61.16,61.16,60.1,60.39,72699,0
+PSI.US,D,20240607,000000,59.97,60.09,59.4,59.8,62194,0
+PSI.US,D,20240610,000000,59.57,61.2199,59.1711,60.99,58282,0
+PSI.US,D,20240611,000000,60.59,61.01,60.15,60.96,51768,0
+PSI.US,D,20240612,000000,62.15,63.1299,62.15,62.69,53454,0
+PSI.US,D,20240613,000000,63.24,63.54,62.35,63.19,54615,0
+PSI.US,D,20240614,000000,62.61,62.785,62.12,62.66,62505,0
+PSI.US,D,20240617,000000,62.97,63.99,62.3498,63.94,76103,0
+PSI.US,D,20240618,000000,64.06,65.3399,64.06,64.84,63957,0
+PSI.US,D,20240620,000000,65.08,65.08,62.58,62.99,107542,0
+PSI.US,D,20240621,000000,62.54,62.72,61.09,62.25,53390,0
+PSI.US,D,20240624,000000,61.64,61.93,60.76,60.76,108111,0
+PSI.US,D,20240625,000000,61.32,62.09,60.712,62.09,49545,0
+PSI.US,D,20240626,000000,62,62.4449,61.32,61.94,39289,0
+PSI.US,D,20240627,000000,61.9,62.345,61.46,62.04,51580,0
+PSI.US,D,20240628,000000,62.58,64.06,62.25,62.81,58349,0
+PSI.US,D,20240701,000000,62.95,62.95,61.31,62.76,181157,0
+PSI.US,D,20240702,000000,62.51,63.63,62.51,63.63,50043,0
+PSI.US,D,20240703,000000,63.69,64.7257,63.3354,64.4,23223,0
+PSI.US,D,20240705,000000,64.76,64.87,64.02,64.56,53259,0
+PSI.US,D,20240708,000000,65.07,65.8597,65,65.57,79604,0
+PSI.US,D,20240709,000000,65.96,66.37,65.21,65.6,85320,0
+PSI.US,D,20240710,000000,66.18,66.72,65.865,66.68,95337,0
+PSI.US,D,20240711,000000,67.07,67.327,64.6551,64.73,97967,0
+PSI.US,D,20240712,000000,65.15,66.41,64.61,65.48,62698,0
+PSI.US,D,20240715,000000,66.03,66.9,65.48,66.24,146535,0
+PSI.US,D,20240716,000000,66.61,66.73,65.65,66.72,111118,0
+PSI.US,D,20240717,000000,64.33,64.33,61.2,61.29,173802,0
+PSI.US,D,20240718,000000,62.24,62.33,59.61,60.69,148808,0
+PSI.US,D,20240719,000000,60.73,60.73,59.01,59.13,117677,0
+PSI.US,D,20240722,000000,60.28,61.675,60.01,61.6,66034,0
+PSI.US,D,20240723,000000,60.96,61.6482,60.75,61.08,60308,0
+PSI.US,D,20240724,000000,60.05,60.27,57.6201,57.69,93252,0
+PSI.US,D,20240725,000000,57.32,57.62,55.1101,55.96,121321,0
+PSI.US,D,20240726,000000,57.37,57.3812,56.395,56.88,53428,0
+PSI.US,D,20240729,000000,57.4,58.44,56.5745,56.63,44799,0
+PSI.US,D,20240730,000000,56.93,56.93,53.75,53.99,119230,0
+PSI.US,D,20240731,000000,56.32,57.4515,56.215,57.45,198112,0
+PSI.US,D,20240801,000000,56.43,56.8017,52.36,52.93,331574,0
+PSI.US,D,20240802,000000,51.01,51.565,49.75,50.32,270185,0
+PSI.US,D,20240805,000000,46.6,50.86,46.6,49.58,385350,0
+PSI.US,D,20240806,000000,50.05,51.23,49.04,49.93,332225,0
+PSI.US,D,20240807,000000,51.82,51.95,48.96,49.13,160903,0
+PSI.US,D,20240808,000000,50.67,52.66,50.01,52.66,113613,0
+PSI.US,D,20240809,000000,52.36,53.16,52.03,52.87,192164,0
+PSI.US,D,20240812,000000,52.95,53.58,52.37,53.06,85544,0
+PSI.US,D,20240813,000000,53.74,55.11,53.53,55.04,80416,0
+PSI.US,D,20240814,000000,55.57,55.6486,54.17,54.97,74066,0
+PSI.US,D,20240815,000000,56.28,58,56.105,57.83,114278,0
+PSI.US,D,20240816,000000,57.26,57.875,56.94,57.53,56280,0
+PSI.US,D,20240819,000000,57.45,58.32,56.51,58.3,85563,0
+PSI.US,D,20240820,000000,58.2,58.45,57.18,57.43,65142,0
+PSI.US,D,20240821,000000,57.82,58.91,57.71,58.72,98595,0
+PSI.US,D,20240822,000000,59.14,59.14,56.73,56.87,122642,0
+PSI.US,D,20240823,000000,57.72,58.72,57.5183,58.39,102665,0
+PSI.US,D,20240826,000000,58.2,58.2,56.5922,56.82,46716,0
+PSI.US,D,20240827,000000,56.39,57.66,55.94,57.46,52871,0
+PSI.US,D,20240828,000000,57.39,57.43,55.85,56.61,80508,0
+PSI.US,D,20240829,000000,56.99,58.255,56.65,56.95,106290,0
+PSI.US,D,20240830,000000,57.98,58.06,56.79,57.65,64209,0
+PSI.US,D,20240903,000000,56.52,56.52,52.78,53,159284,0
+PSI.US,D,20240904,000000,52.54,54.1158,52.26,53.33,128955,0
+PSI.US,D,20240905,000000,52.69,53.69,52.57,52.94,153433,0
+PSI.US,D,20240906,000000,52.66,52.66,50.58,50.78,149042,0
+PSI.US,D,20240909,000000,51.52,51.87,50.97,51.35,67801,0
+PSI.US,D,20240910,000000,51.56,51.8,50.75,51.73,81439,0
+PSI.US,D,20240911,000000,51.95,53.96,51.21,53.87,183759,0
+PSI.US,D,20240912,000000,53.79,54.09,52.83,53.43,63362,0
+PSI.US,D,20240913,000000,53.94,54.71,53.94,54.66,56290,0
+PSI.US,D,20240916,000000,53.82,53.82,52.93,53.44,58987,0
+PSI.US,D,20240917,000000,54.07,54.42,53.36,53.85,86306,0
+PSI.US,D,20240918,000000,54.21,54.89,53.28,53.28,77305,0
+PSI.US,D,20240919,000000,55.32,56.1663,54.89,55.59,116908,0
+PSI.US,D,20240920,000000,55.14,55.22,54.425,54.88,78905,0
+PSI.US,D,20240923,000000,55.11,55.36,54.76,55.11,1059340,0
+PSI.US,D,20240924,000000,55.71,56.005,55.01,55.75,144398,0
+PSI.US,D,20240925,000000,55.61,56.5,55.61,56.11,125475,0
+PSI.US,D,20240926,000000,58.87,59.34,57.1901,58.88,181804,0
+PSI.US,D,20240927,000000,59.09,59.09,57.63,57.91,159620,0
+PSI.US,D,20240930,000000,57.26,58.13,56.77,57.52,96427,0
+PSI.US,D,20241001,000000,57.34,57.34,55.15,55.42,111674,0
+PSI.US,D,20241002,000000,55.56,56.99,55.3601,56.42,54681,0
+PSI.US,D,20241003,000000,55.83,56.91,55.75,56.05,93477,0
+PSI.US,D,20241004,000000,57.65,57.65,56.71,57.22,103275,0
+PSI.US,D,20241007,000000,56.91,57.52,56.81,57.25,60188,0
+PSI.US,D,20241008,000000,57.03,57.6442,56.68,57.41,70469,0
+PSI.US,D,20241009,000000,57.63,58.53,57.44,58.26,72370,0
+PSI.US,D,20241010,000000,57.37,58.22,56.94,58.16,38336,0
+PSI.US,D,20241011,000000,57.79,59.29,57.79,59.12,69369,0
+PSI.US,D,20241014,000000,59.63,60.34,59.63,60.18,128170,0
+PSI.US,D,20241015,000000,59.9,60.3,56.64,56.83,93945,0
+PSI.US,D,20241016,000000,57.68,57.68,56.76,56.93,85310,0
+PSI.US,D,20241017,000000,58.19,58.3,57.01,57.05,77280,0
+PSI.US,D,20241018,000000,57.67,57.67,56.86,57.02,40767,0
+PSI.US,D,20241021,000000,56.72,56.86,56.23,56.85,67301,0
+PSI.US,D,20241022,000000,56.44,56.81,56.18,56.52,45372,0
+PSI.US,D,20241023,000000,56.41,56.72,55.26,56.06,55430,0
+PSI.US,D,20241024,000000,56.58,56.58,55.87,56.2,41780,0
+PSI.US,D,20241025,000000,56.68,57.81,56.68,57.07,62771,0
+PSI.US,D,20241028,000000,57.11,57.41,56.94,57.01,34036,0
+PSI.US,D,20241029,000000,56.83,58.3358,56.5816,58.21,45478,0
+PSI.US,D,20241030,000000,56.95,57.46,56.68,56.8,61544,0
+PSI.US,D,20241031,000000,56.24,56.24,53.93,54.31,73470,0
+PSI.US,D,20241101,000000,54.56,55.24,54.51,54.64,90175,0
+PSI.US,D,20241104,000000,54.49,55.2,54.15,54.22,47429,0
+PSI.US,D,20241105,000000,54.74,55.76,54.74,55.73,60970,0
+PSI.US,D,20241106,000000,56.97,57.67,56.38,57.61,72116,0
+PSI.US,D,20241107,000000,58.78,59.099,58.51,59.02,70843,0
+PSI.US,D,20241108,000000,58.78,58.97,58.28,58.77,49537,0
+PSI.US,D,20241111,000000,58.35,58.6,56.88,57.48,49489,0
+PSI.US,D,20241112,000000,57.25,57.52,55.97,56.76,58047,0
+PSI.US,D,20241113,000000,56.88,56.88,55.485,55.54,86199,0
+PSI.US,D,20241114,000000,56.05,56.2056,55.21,55.42,62665,0
+PSI.US,D,20241115,000000,54.17,54.6,53.14,53.26,82152,0
+PSI.US,D,20241118,000000,53.23,54.229,53.23,54.06,47249,0
+PSI.US,D,20241119,000000,53.74,54.675,53.71,54.53,48679,0
+PSI.US,D,20241120,000000,54.1,54.56,53.73,54.53,44091,0
+PSI.US,D,20241121,000000,55.28,56.72,54.94,56.38,140924,0
+PSI.US,D,20241122,000000,56.48,56.67,56.14,56.4,46720,0
+PSI.US,D,20241125,000000,57.2,57.76,57.0177,57.16,58014,0
+PSI.US,D,20241126,000000,58,58,56.3,56.69,84716,0
+PSI.US,D,20241127,000000,56.37,56.65,54.84,55.69,40767,0
+PSI.US,D,20241129,000000,56.35,57.332,56.27,56.82,34559,0
+PSI.US,D,20241202,000000,56.8,58.1512,56.8,57.84,55778,0
+PSI.US,D,20241203,000000,57.69,58.7239,57.66,58.7055,42036,0
+PSI.US,D,20241204,000000,59.457,59.79,59.1944,59.42,45579,0
+PSI.US,D,20241205,000000,59.26,59.41,57.47,57.64,88374,0
+PSI.US,D,20241206,000000,57.85,58.64,57.7,58.64,50775,0
+PSI.US,D,20241209,000000,58.61,59.83,58.5,59.15,55879,0
+PSI.US,D,20241210,000000,59,59.31,57.308,57.67,40846,0
+PSI.US,D,20241211,000000,58.9132,59.63,58.4849,59.3,40307,0
+PSI.US,D,20241212,000000,58.66,58.885,58.32,58.675,47058,0
+PSI.US,D,20241213,000000,59.8,60.42,59.18,59.83,36116,0
+PSI.US,D,20241216,000000,60.205,61.09,59.78,60.98,78814,0
+PSI.US,D,20241217,000000,60.238,60.73,59.85,60.21,55747,0
+PSI.US,D,20241218,000000,60.6617,61.66,57.68,58.12,67926,0
+PSI.US,D,20241219,000000,58.28,58.3799,57,57.19,48134,0
+PSI.US,D,20241220,000000,56.725,58.54,56.69,57.95,47588,0
+PSI.US,D,20241223,000000,58.91,59.23,58.27,59.23,49355,0
+PSI.US,D,20241224,000000,59.5325,59.97,59.3801,59.91,30411,0
+PSI.US,D,20241226,000000,59.76,60.46,59.45,60.27,25655,0
+PSI.US,D,20241227,000000,59.61,59.8,58.6472,59.44,25450,0
+PSI.US,D,20241230,000000,58.24,58.77,57.73,58.2,31460,0
+PSI.US,D,20241231,000000,58.5,58.74,57.72,57.92,25265,0
+PSI.US,D,20250102,000000,58.4,59.53,58.14,58.64,42110,0
+PSI.US,D,20250103,000000,58.9701,60.26,58.9701,60.24,41057,0
+PSI.US,D,20250106,000000,61.7,62.948,61.68,62.13,64302,0
+PSI.US,D,20250107,000000,62.79,63.17,61.13,61.44,59454,0
+PSI.US,D,20250108,000000,61.01,61.33,60.36,61.23,44452,0
+PSI.US,D,20250110,000000,60.37,60.37,59.2652,60.02,93381,0
+PSI.US,D,20250113,000000,58.541,59.62,58.26,59.55,57065,0
+PSI.US,D,20250114,000000,60.51,60.89,59.74,60.53,38641,0
+PSI.US,D,20250115,000000,61.75,62.295,61.2616,61.75,50807,0
+PSI.US,D,20250116,000000,62.85,63.3,62.2,62.23,41411,0
+PSI.US,D,20250117,000000,63.42,63.79,62.94,63.64,137728,0
+PSI.US,D,20250121,000000,64.31,65,63.47,64.52,69391,0
+PSI.US,D,20250122,000000,65.25,66.01,64.98,64.98,109892,0
+PSI.US,D,20250123,000000,63.6,64.57,63.48,64.54,52774,0
+PSI.US,D,20250124,000000,64.5,64.59,62.9198,63.17,66637,0
+PSI.US,D,20250127,000000,59.525,59.525,55.72,56.57,194128,0
+PSI.US,D,20250128,000000,57.16,57.49,55.9811,57.14,70341,0
+PSI.US,D,20250129,000000,57.55,57.885,57.03,57.57,43243,0
+PSI.US,D,20250130,000000,58.75,59.91,58.581,59.7,43620,0
+PSI.US,D,20250131,000000,59.9942,61.5,59.64,59.8,62144,0
+PSI.US,D,20250203,000000,57.79,59.3984,57.67,58.76,80124,0
+PSI.US,D,20250204,000000,58.88,59.52,58.52,59.42,31624,0
+PSI.US,D,20250205,000000,59.94,61.458,59.76,61.41,53706,0
+PSI.US,D,20250206,000000,60.61,61.2234,60.18,60.73,60092,0
+PSI.US,D,20250207,000000,60.7853,60.93,58.845,59.3,108309,0
+PSI.US,D,20250210,000000,59.42,59.67,59.018,59.57,51877,0
+PSI.US,D,20250211,000000,59.21,59.44,58.72,58.81,30325,0
+PSI.US,D,20250212,000000,57.561,58.3,57.54,58.26,64556,0
+PSI.US,D,20250213,000000,58.7612,59.24,58.6155,59.18,31380,0
+PSI.US,D,20250214,000000,58.56,59.31,58.56,59.24,30101,0
+PSI.US,D,20250218,000000,60.0598,60.49,59.3301,60.3,55639,0
+PSI.US,D,20250219,000000,60.63,61.33,60.3,61.04,40464,0
+PSI.US,D,20250220,000000,61.555,61.8894,60.6408,61.07,45213,0
+PSI.US,D,20250221,000000,61.41,61.4232,58.87,59.09,31027,0
+PSI.US,D,20250224,000000,58.98,59.27,57.52,57.52,47803,0
+PSI.US,D,20250225,000000,57.0423,57.32,55.56,55.71,54533,0
+PSI.US,D,20250226,000000,57,57.96,56.71,57.33,43428,0
+PSI.US,D,20250227,000000,57.5143,57.9,53.7,53.71,67487,0
+PSI.US,D,20250228,000000,53.5,54.8621,52.8317,54.44,47561,0
+PSI.US,D,20250303,000000,54.55,55.05,51.6,52,75621,0
+PSI.US,D,20250304,000000,51.5,53.661,50.8038,52.44,60662,0
+PSI.US,D,20250305,000000,52.4,53.45,51.7,53.45,61092,0
+PSI.US,D,20250306,000000,51.57,52.8099,50.98,51.18,48974,0
+PSI.US,D,20250307,000000,51.23,52.67,50.36,52.67,60243,0
+PSI.US,D,20250310,000000,51.15,51.505,49.1606,49.76,112450,0
+PSI.US,D,20250311,000000,49.881,50.495,48.56,49.38,74686,0
+PSI.US,D,20250312,000000,51,51.0833,49.9906,50.4911,33996,0
+PSI.US,D,20250313,000000,50.2375,50.93,49.38,49.83,119424,0
+PSI.US,D,20250314,000000,51.1,52.0484,50.99,51.91,57987,0
+PSI.US,D,20250317,000000,52.24,52.6878,51.59,52.34,34824,0
+PSI.US,D,20250318,000000,51.8304,51.85,51.25,51.51,34318,0
+PSI.US,D,20250319,000000,51.83,53,51.45,52.19,39979,0
+PSI.US,D,20250320,000000,51.815,52.29,51.46,51.7,17486,0
+PSI.US,D,20250321,000000,50.76,51.2857,50.48,51.11,18417,0
+PSI.US,D,20250324,000000,52.37,53.065,52.29,52.77,83619,0
+PSI.US,D,20250325,000000,52.8,52.8,52.3,52.45,22538,0
+PSI.US,D,20250326,000000,52.34,52.3669,50.5131,50.93,43228,0
+PSI.US,D,20250327,000000,50.3501,50.55,49.63,49.7145,37559,0
+PSI.US,D,20250328,000000,49.39,49.4,47.43,47.68,79222,0
+PSI.US,D,20250331,000000,46.655,47.5,45.93,47.38,65174,0
+PSI.US,D,20250401,000000,47.01,47.75,46.3601,47.73,36581,0
+PSI.US,D,20250402,000000,47.2,48.9081,46.77,48.31,47810,0
+PSI.US,D,20250403,000000,45.6747,45.7885,42.49,42.49,142154,0
+PSI.US,D,20250404,000000,41.2254,41.2254,38.1785,39.72,184557,0
+PSI.US,D,20250407,000000,38.24,43.2329,37.64,40.76,205356,0
+PSI.US,D,20250408,000000,42.5766,42.94,38.5,39.29,430020,0
+PSI.US,D,20250409,000000,40,46.907,39.3729,46.54,206377,0
+PSI.US,D,20250410,000000,44.56,44.56,41.32,42.66,65387,0
+PSI.US,D,20250411,000000,42.2918,43.405,41.55,43.27,56040,0
+PSI.US,D,20250414,000000,44.645,44.6852,42.936444,43.66,69875,0
+PSI.US,D,20250415,000000,43.64,44.405,43.64,43.95,47344,0
+PSI.US,D,20250416,000000,42.24,42.7909,40.9699,42.25,80704,0
+PSI.US,D,20250417,000000,42.27,42.56,41.68,42.04,43622,0
+PSI.US,D,20250421,000000,41.18,41.3,40.47,41.22,35792,0
+PSI.US,D,20250422,000000,41.83,42.28,41.595,41.94,45827,0
+PSI.US,D,20250423,000000,44.46,44.95,43.5501,43.71,79933,0
+PSI.US,D,20250424,000000,44.9,46.27,44.49,46.12,61355,0
+PSI.US,D,20250425,000000,45.71,46.9315,45.71,46.71,186704,0
+PSI.US,D,20250428,000000,46.37,46.9129,45.51,46.42,37281,0
+PSI.US,D,20250429,000000,45.83,46.39,45.58,45.89,29561,0
+PSI.US,D,20250430,000000,44.76,46.33,44.3385,46.25,59251,0
+PSI.US,D,20250501,000000,46.7,47.34,46.31,46.33,52549,0
+PSI.US,D,20250502,000000,47.785,48.64,47.47,48.23,60695,0
+PSI.US,D,20250505,000000,47.66,48.4099,47.66,47.94,33342,0
+PSI.US,D,20250506,000000,46.6101,47.37,46.37,47.07,260051,0
+PSI.US,D,20250507,000000,46.98,47.88,46.6368,47.88,34542,0
+PSI.US,D,20250508,000000,48.58,49.41,48.185,48.82,265357,0
+PSI.US,D,20250509,000000,49.51,49.7478,48.72,49.17,30738,0
+PSI.US,D,20250512,000000,52.54,53.35,52.3845,52.93,100763,0
+PSI.US,D,20250513,000000,53.14,54.3715,53.14,54.21,72182,0
+PSI.US,D,20250514,000000,54.5,54.61,54.06,54.44,53425,0
+PSI.US,D,20250515,000000,54.16,54.36,53.51,54.04,49828,0
+PSI.US,D,20250516,000000,53.96,54.18,53.1086,53.62,30967,0
+PSI.US,D,20250519,000000,52.435,53.25,52.32,53.19,178937,0
+PSI.US,D,20250520,000000,52.83,53.33,52.7579,53.33,139401,0
+PSI.US,D,20250521,000000,52.93,53.657,51.94,52.09,30381,0
+PSI.US,D,20250527,000000,52.82,52.87,51.925,52.62,30123,0
+PSI.US,D,20250528,000000,52.373,52.68,51.84,51.93,35211,0
+PSI.US,D,20250530,000000,51.83,51.83,50.18,50.92,40711,0
+PSI.US,D,20250602,000000,51.2,51.6417,50.78,51.59,24027,0
+PSI.US,D,20250603,000000,51.81,53.2299,51.79,53.08,21254,0
+PSI.US,D,20250604,000000,53.5632,54.0606,52.96,53.89,37746,0
+PSI.US,D,20250605,000000,54.33,54.5,53.16864,53.49,76550,0
+PSI.US,D,20250606,000000,54.04,54.6275,53.86,54.14,20048,0
+PSI.US,D,20250609,000000,54.83,55.765,54.44,55.3,76351,0
+PSI.US,D,20250610,000000,55.45,56.49,55.45,56.33,39091,0
+PSI.US,D,20250611,000000,56.74,57.11,55.85,56.35,38887,0
+PSI.US,D,20250612,000000,56.0592,56.48,55.78,56.33,29317,0
+PSI.US,D,20250613,000000,55.145,55.69,54.66,54.68,70153,0
+PSI.US,D,20250616,000000,55.7371,56.81,55.54,56.51,42864,0
+PSI.US,D,20250617,000000,56.225,56.86,56.01,56.01,25463,0
+PSI.US,D,20250618,000000,56.16,57.19,56.16,56.7,42734,0
+PSI.US,D,20250620,000000,57,57.17,55.47,56.2,28109,0
+PSI.US,D,20250623,000000,56.18,56.755,55.52,56.69,30699,0
+PSI.US,D,20250624,000000,57.95,59.262,57.71,59.26,45525,0
+PSI.US,D,20250625,000000,59.52,59.63,58.905,59.39,33755,0
+PSI.US,D,20250626,000000,59.7,60.3342,59.5597,60.31,33437,0
+PSI.US,D,20250627,000000,60.4,60.54,59.3953,59.96,32831,0
+PSI.US,D,20250630,000000,59.96,60.34,59.77,59.96,23181,0
+PSI.US,D,20250701,000000,59.4,60.1751,58.5964,59.79,29994,0
+PSI.US,D,20250702,000000,59.81,61.16,59.67,61.16,46279,0
+PSI.US,D,20250703,000000,61.57,61.89,61.47,61.7507,13540,0
+PSI.US,D,20250707,000000,61.22,61.39,60.29,60.52,65784,0
+PSI.US,D,20250708,000000,60.92,62,60.92,61.53,54703,0
+PSI.US,D,20250709,000000,62.26,62.35,61.1651,61.85,35919,0
+PSI.US,D,20250710,000000,62.1,62.44,61.77,62.13,26229,0
+PSI.US,D,20250711,000000,61.51,62.05,61.51,61.7,31785,0
+PSI.US,D,20250714,000000,61.13,61.5415,60.34,61.28,23314,0
+PSI.US,D,20250715,000000,62.5,62.5,61.51,61.51,23232,0
+PSI.US,D,20250716,000000,61.2,61.31,59.79,61.3,37563,0
+PSI.US,D,20250717,000000,61.23,62.155,61.23,61.86,38741,0
+PSI.US,D,20250718,000000,62.265,62.36,61.85,61.98,34473,0
+PSI.US,D,20250721,000000,62.29,62.96,62.15,62.23,35924,0
+PSI.US,D,20250722,000000,62,62.17,60.62,60.94,39928,0
+PSI.US,D,20250723,000000,60.37,60.64,60.0835,60.61,31055,0
+PSI.US,D,20250724,000000,60.26,60.71,60,60.34,36359,0
+PSI.US,D,20250725,000000,59.8,60.22,59.7,60.16,36593,0
+PSI.US,D,20250728,000000,60.94,61.6775,60.83,61.58,31464,0
+PSI.US,D,20250729,000000,62.12,62.55,61.24,61.44,37900,0
+PSI.US,D,20250730,000000,62.205,62.3,61.22,61.78,53301,0
+PSI.US,D,20250731,000000,60.59,60.9,59.13,59.496,50022,0
+PSI.US,D,20250801,000000,58.16,59.18,57.31,58.74,57260,0
+PSI.US,D,20250804,000000,59.52,60.26,59.42,60.26,29189,0
+PSI.US,D,20250805,000000,60.6087,60.66,58.95,59.53,34107,0
+PSI.US,D,20250806,000000,58.6955,59.24,58.065,59.21,29376,0
+PSI.US,D,20250807,000000,60.32,60.363,59.315,59.87,151785,0
+PSI.US,D,20250808,000000,60,60.47,59.93,60.44,18879,0
+PSI.US,D,20250811,000000,60.81,61.23,60.02,60.17,36571,0
+PSI.US,D,20250812,000000,60.56,62.44,60.56,62.44,36239,0
+PSI.US,D,20250813,000000,62.9999,63.08,62.31,63.02,33732,0
+PSI.US,D,20250814,000000,62.1,63,61.99,62.85,25945,0
+PSI.US,D,20250815,000000,61.9155,62.18,60.7995,60.94,27808,0
+PSI.US,D,20250818,000000,60.86,61.53,60.86,61.51,20584,0
+PSI.US,D,20250819,000000,61.3214,61.75,60.3,60.42,14599,0
+PSI.US,D,20250820,000000,59.92,60.3,58.62,60.25,48299,0
+PSI.US,D,20250821,000000,60.1,60.52,59.77,60.41,27513,0
+PSI.US,D,20250822,000000,60.8438,63.26,60.7,62.62,36497,0
+PSI.US,D,20250825,000000,62.53,62.85,62.474,62.474,18320,0
+PSI.US,D,20250826,000000,63.18,63.8218,62.72,63.63,23353,0
+PSI.US,D,20250827,000000,63.525,63.92,63.2888,63.78,17433,0
+PSI.US,D,20250828,000000,64.34,64.8499,64.03,64.58,26919,0
+PSI.US,D,20250829,000000,64.2,64.2,62.54,62.85,65896,0
+PSI.US,D,20250902,000000,60.9501,61.86,60.78,61.85,25993,0
+PSI.US,D,20250903,000000,61.775,62.05,61.01,61.52,11780,0
+PSI.US,D,20250904,000000,61.53,63.01,61.3917,63.01,29601,0
+PSI.US,D,20250905,000000,64.02,64.1599,63.11,63.87,45837,0
+PSI.US,D,20250908,000000,64.4,64.9,64.39,64.9,35363,0
+PSI.US,D,20250909,000000,65,65.2856,64.74,65.21,39049,0
+PSI.US,D,20250910,000000,66.04,66.3067,65.645,66.14,56036,0
+PSI.US,D,20250911,000000,66.66,67.22,66.56,67.11,44721,0
+PSI.US,D,20250912,000000,67.02,67.361,66.77,67.17,42710,0
+PSI.US,D,20250915,000000,67.17,67.993,67.11,67.88,43549,0
+PSI.US,D,20250916,000000,68.2066,68.44,67.73,68.29,29924,0
+PSI.US,D,20250917,000000,67.98,68.87,67.53,68.42,55218,0
+PSI.US,D,20250918,000000,70,71.35,69.91,71.11,54623,0
+PSI.US,D,20250919,000000,70.8,71.02,69.74,70.42,82301,0
+PSI.US,D,20250922,000000,71,71.7,70.48,71.59,31274,0
+PSI.US,D,20250923,000000,71.81,71.9356,70.8507,71.23,29925,0
+PSI.US,D,20250924,000000,70.4001,71.14,69.5,69.86,34252,0
+PSI.US,D,20250925,000000,68.52,69.4,67.98,69.11,32935,0
+PSI.US,D,20250926,000000,69.165,69.2799,68.5,69.22,17246,0
+PSI.US,D,20250929,000000,70.3275,70.3275,69.18,69.27,35080,0
+PSI.US,D,20250930,000000,69.68,70.33,69.28,70.324,13768,0
+PSI.US,D,20251001,000000,69.6,71.67,69.495,71.67,29314,0
+PSI.US,D,20251002,000000,72.99,73.075,72.225,72.9,37992,0
+PSI.US,D,20251003,000000,73.2,73.52,71.9266,72.18,27639,0
+PSI.US,D,20251006,000000,74.9196,75.0941,73.76,73.79,33075,0
+PSI.US,D,20251007,000000,74.65,74.68,71.6,71.72,38311,0
+PSI.US,D,20251008,000000,71.975,74.0102,71.92,73.997,33143,0
+PSI.US,D,20251009,000000,73.89,74.1,72.9,73.63,42628,0
+PSI.US,D,20251010,000000,73.91,73.91,68.46,68.46,54228,0
+PSI.US,D,20251013,000000,71.43,72.4,71.01,72.21,648901,0
+PSI.US,D,20251014,000000,70.74,72.5376,70.48,71.28,82626,0
+PSI.US,D,20251015,000000,72.57,73.5004,72.232,73.5,172373,0
+PSI.US,D,20251016,000000,74.57,74.58,73.05,73.8,39763,0
+PSI.US,D,20251017,000000,73,73.6985,72.21,73.22,90128,0
+PSI.US,D,20251020,000000,74.43,75.43,74.18,75.07,51190,0
+PSI.US,D,20251021,000000,74.81,74.945,74.07,74.62,69970,0
+PSI.US,D,20251022,000000,74.01,74.22,71.217,72.52,67321,0
+PSI.US,D,20251023,000000,72.02,74.8665,72.02,74.76,35576,0
+PSI.US,D,20251024,000000,76.35,76.44,75.81,75.81,37962,0
+PSI.US,D,20251027,000000,77.4194,77.99,77.115,77.53,71211,0
+PSI.US,D,20251028,000000,77.1,77.91,76.9316,77.49,301359,0
+PSI.US,D,20251029,000000,79.01,79.67,77.92,78.59,75678,0
+PSI.US,D,20251030,000000,78.65,78.8925,77.42,77.42,85383,0
+PSI.US,D,20251031,000000,78.48,79.27,77.42,77.94,67369,0
+PSI.US,D,20251103,000000,79.25,79.25,78.21,78.74,46528,0
+PSI.US,D,20251104,000000,76.01,77.515,75.115,75.21,54911,0
+PSI.US,D,20251105,000000,75.78,78.82,75.78,77.9,41143,0
+PSI.US,D,20251106,000000,78.15,78.7,76.4,76.95,88160,0
+PSI.US,D,20251107,000000,75.89,76.48,73.33,76.48,81790,0
+PSI.US,D,20251110,000000,78.965,79.4,78.29,79.0641,49727,0
+PSI.US,D,20251111,000000,78.36,78.36,76.86,77,79964,0
+PSI.US,D,20251112,000000,78.335,78.515,77.405,77.85,33922,0
+PSI.US,D,20251113,000000,77.0408,77.19,73.6324,74.48,84984,0
+PSI.US,D,20251114,000000,72.17,75.37,71.8,74.07,50177,0
+PSI.US,D,20251117,000000,73.35,75,71.67,72.39,96176,0
+PSI.US,D,20251118,000000,71.15,72.15,70.167,71.11,50318,0
+PSI.US,D,20251119,000000,71.404,73.3515,71.3,72.28,35491,0
+PSI.US,D,20251120,000000,74.6,74.74,68.5605,68.75,72682,0
+PSI.US,D,20251121,000000,68.92,71,66.93,70.26,44383,0
+PSI.US,D,20251124,000000,71.13,73.72,71.13,73.56,76965,0
+PSI.US,D,20251125,000000,72.3301,74.3094,70.94,74.11,69664,0
+PSI.US,D,20251126,000000,75,76.21,74.466,75.45,61373,0
+PSI.US,D,20251128,000000,75.9681,77.01,75.9681,77.01,33811,0
+PSI.US,D,20251201,000000,75.821,77.19,75.3,76.45,130421,0
+PSI.US,D,20251202,000000,78.71,78.9086,77.21,77.99,58805,0
+PSI.US,D,20251203,000000,77.99,80.16,77.52,80.16,34747,0
+PSI.US,D,20251204,000000,79.555,80.6462,79.2699,80,63079,0
+PSI.US,D,20251205,000000,80.5,81.61,80.46,80.89,68291,0
+PSI.US,D,20251208,000000,81.89,82.391,81.36,82,70294,0
+PSI.US,D,20251209,000000,81.2,82.25,81.0698,82.11,75113,0
+PSI.US,D,20251210,000000,82.46,84.52,82.46,84.28,82011,0
+PSI.US,D,20251211,000000,83.88,84.03,82,84.03,132182,0
+PSI.US,D,20251212,000000,82.98,83.12,79.33,79.75,132818,0
+PSI.US,D,20251215,000000,81.04,81.07,79.22,79.42,71811,0
+PSI.US,D,20251216,000000,79.0008,79.69,77.69,78.32,47901,0
+PSI.US,D,20251217,000000,78.44,78.9399,75.44,75.66,70862,0
+PSI.US,D,20251218,000000,78.32,78.8676,77.41,77.5,37650,0
+PSI.US,D,20251219,000000,79,79.83,78.21,79.65,44895,0
+PSI.US,D,20251222,000000,81.04,81.31,80.34,80.65,35077,0
+PSI.US,D,20251223,000000,79.9801,80.91,79.9411,80.8,38136,0
+PSI.US,D,20251224,000000,80.74,80.955,80.6,80.82,23157,0
+PSI.US,D,20251226,000000,81.31,81.31,80.43,80.88,75557,0
+PSI.US,D,20251229,000000,79.82,80.84,79.82,80.26,49512,0
+PSI.US,D,20251230,000000,80.77,81.0325,80.19,80.24,54374,0
+PSI.US,D,20251231,000000,80.02,80.34,78.86,78.86,27646,0
+PSI.US,D,20260102,000000,81.15,83.03,80.9,82.87,75726,0
+PSI.US,D,20260105,000000,84.902,85.55,83.8853,84.4,76624,0
+PSI.US,D,20260106,000000,85.6,88.04,85.26,87.99,125827,0
+PSI.US,D,20260107,000000,86.72,87.46,86.13,87.46,110034,0
+PSI.US,D,20260108,000000,86.94,86.96,84.84,86.04,61191,0
+PSI.US,D,20260109,000000,86.585,89.18,86.585,88.87,61802,0
+PSI.US,D,20260112,000000,87.9485,89.37,87.85,89.1,70487,0
+PSI.US,D,20260113,000000,89.975,90.6799,89.3301,89.66,44820,0
+PSI.US,D,20260114,000000,89.0265,89.56,88.19,89.55,52235,0
+PSI.US,D,20260115,000000,92.95,93.3999,91.62,91.72,61276,0
+PSI.US,D,20260116,000000,93.29,93.63,92,92.54,122815,0
+PSI.US,D,20260120,000000,90.59,93.193,90.58,91.54,132047,0
+PSI.US,D,20260121,000000,92.85,95.9799,92.4,95.3,87598,0
+PSI.US,D,20260122,000000,96.974,97.16,94.73,95.2,93031,0
+PSI.US,D,20260123,000000,94.42,94.44,91.8095,92.27,88059,0
+PSI.US,D,20260126,000000,91.55,92.56,91.25,91.78,73600,0
+PSI.US,D,20260127,000000,93.31,94.63,93.1407,94.1,73855,0
+PSI.US,D,20260128,000000,96.32,96.72,95.13,96.34,131038,0
+PSI.US,D,20260129,000000,96.75,97.62,93.48,97.2,112325,0
+PSI.US,D,20260130,000000,95.37,97.1212,92.53,93.02,82356,0
+PSI.US,D,20260202,000000,92.55,96.2199,92.08,95.32,292607,0
+PSI.US,D,20260203,000000,96.63,97.5286,91.63,93.88,175164,0
+PSI.US,D,20260204,000000,94.48,95.61,88.71,90.77,122874,0
+PSI.US,D,20260205,000000,89.6001,92.565,88.7101,92.01,75067,0
+PSI.US,D,20260206,000000,94,98.375,93.82,98.2,214961,0
+PSI.US,D,20260209,000000,97.25,99.96,97,99.52,204023,0
+PSI.US,D,20260210,000000,99.75,100.75,98.48,99.38,94246,0
+PSI.US,D,20260211,000000,102.1,103.43,100,102.64,138982,0
+PSI.US,D,20260212,000000,103.3,103.9899,99.4501,99.77,206031,0
+PSI.US,D,20260213,000000,99.16,101.5,98.17,100.58,1114327,0
+PSI.US,D,20260217,000000,99,101.05,97.5259,100.38,275470,0
+PSI.US,D,20260218,000000,99.37,101.31,99,99.86,85266,0
diff --git a/daily/us/nyse etfs/1/pwv.us.txt b/daily/us/nyse etfs/1/pwv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..635689eeb76c284c1234913ea079f3ac4109c0e7
--- /dev/null
+++ b/daily/us/nyse etfs/1/pwv.us.txt	
@@ -0,0 +1,5269 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PWV.US,D,20050303,000000,11.5214,11.5283,11.4433,11.5214,7175.3335738032,0
+PWV.US,D,20050304,000000,11.6212,11.6448,11.6132,11.6212,13694.590365353,0
+PWV.US,D,20050307,000000,11.6132,11.637,11.6132,11.63,12652.764734276,0
+PWV.US,D,20050308,000000,11.6054,11.6054,11.5668,11.5738,6652.9020620094,0
+PWV.US,D,20050309,000000,11.5589,11.5589,11.4691,11.4691,14223.096662168,0
+PWV.US,D,20050310,000000,11.4513,11.4513,11.3851,11.3979,5998.8502080971,0
+PWV.US,D,20050311,000000,11.4147,11.4147,11.3604,11.3693,10824.254442999,0
+PWV.US,D,20050315,000000,11.5007,11.5007,11.4187,11.4187,3129.5267499119,0
+PWV.US,D,20050316,000000,11.3288,11.3387,11.2952,11.2952,6913.1053537361,0
+PWV.US,D,20050317,000000,11.3209,11.3604,11.3041,11.3535,14089.451391709,0
+PWV.US,D,20050318,000000,11.3288,11.3288,11.2685,11.2952,8607.9703745555,0
+PWV.US,D,20050321,000000,11.3209,11.3209,11.2369,11.2952,13436.412001967,0
+PWV.US,D,20050322,000000,11.2843,11.3288,11.153,11.153,13177.221174411,0
+PWV.US,D,20050323,000000,11.1214,11.1609,11.1214,11.1609,5479.4560888137,0
+PWV.US,D,20050324,000000,11.1688,11.1688,11.1688,11.1688,3000.9438003037,0
+PWV.US,D,20050328,000000,11.1994,11.1994,11.1688,11.1757,5479.4560888137,0
+PWV.US,D,20050329,000000,11.1609,11.2152,11.0996,11.0996,7306.9539159218,0
+PWV.US,D,20050330,000000,11.1609,11.2152,11.1609,11.2152,7958.9808414938,0
+PWV.US,D,20050331,000000,11.3041,11.3465,11.3041,11.3387,32090.051872682,0
+PWV.US,D,20050401,000000,11.4059,11.4256,11.3535,11.3693,41225.516079881,0
+PWV.US,D,20050404,000000,11.2843,11.3288,11.2607,11.3288,17609.789311297,0
+PWV.US,D,20050405,000000,11.3535,11.3781,11.3535,11.3535,23087.22047177,0
+PWV.US,D,20050406,000000,11.3781,11.4355,11.3781,11.4059,25701.40295908,0
+PWV.US,D,20050407,000000,11.4059,11.4187,11.4059,11.4187,3389.7300416386,0
+PWV.US,D,20050408,000000,11.392,11.3979,11.3288,11.3288,25179.983911455,0
+PWV.US,D,20050411,000000,11.3288,11.3288,11.3041,11.3288,4045.8068238913,0
+PWV.US,D,20050412,000000,11.2607,11.4256,11.2369,11.4059,18653.639870714,0
+PWV.US,D,20050413,000000,11.3781,11.3781,11.2685,11.2685,2607.0952381181,0
+PWV.US,D,20050414,000000,11.2765,11.2765,11.1757,11.1757,22044.382376523,0
+PWV.US,D,20050415,000000,11.1144,11.1757,11.0522,11.0612,487370.89004589,0
+PWV.US,D,20050418,000000,10.9693,11.0186,10.9288,11.0186,32090.051872682,0
+PWV.US,D,20050419,000000,11.0612,11.068,11.0434,11.068,53619.089986601,0
+PWV.US,D,20050420,000000,10.994,11.073,10.9229,10.9229,62618.883995002,0
+PWV.US,D,20050421,000000,10.9288,11.0236,10.8952,11.0236,22569.851280827,0
+PWV.US,D,20050422,000000,11.0315,11.068,11.0315,11.0612,5739.6593805405,0
+PWV.US,D,20050425,000000,11.1076,11.1302,11.0996,11.1302,1823.4479704275,0
+PWV.US,D,20050426,000000,11.0996,11.1214,11.0364,11.0364,4564.1884790045,0
+PWV.US,D,20050427,000000,10.9624,11.1144,10.9456,11.073,39136.802496877,0
+PWV.US,D,20050428,000000,11.0098,11.0612,11.0019,11.0098,24913.705834708,0
+PWV.US,D,20050429,000000,11.0522,11.148,10.994,11.148,5479.4560888137,0
+PWV.US,D,20050502,000000,11.1757,11.1925,11.1402,11.1757,6652.9020620094,0
+PWV.US,D,20050503,000000,11.1925,11.1994,11.148,11.1757,5222.2901895974,0
+PWV.US,D,20050504,000000,11.2607,11.313,11.2607,11.313,3129.5267499119,0
+PWV.US,D,20050505,000000,11.3288,11.3288,11.2527,11.2952,10824.254442999,0
+PWV.US,D,20050506,000000,11.313,11.313,11.2685,11.2765,2869.3234581852,0
+PWV.US,D,20050509,000000,11.23,11.2843,11.23,11.2607,6520.2692557207,0
+PWV.US,D,20050510,000000,11.2369,11.2369,11.2083,11.23,6129.4580860455,0
+PWV.US,D,20050511,000000,11.1836,11.2152,11.1609,11.2152,6520.2692557207,0
+PWV.US,D,20050512,000000,11.1609,11.1836,11.0828,11.0828,3781.553675484,0
+PWV.US,D,20050513,000000,11.0434,11.0828,10.9456,10.9782,6260.0659639939,0
+PWV.US,D,20050516,000000,11.0236,11.0828,11.0019,11.073,8741.6156450143,0
+PWV.US,D,20050517,000000,11.0364,11.1925,11.0186,11.1925,31962.481387243,0
+PWV.US,D,20050518,000000,11.2843,11.3041,11.2843,11.2913,20085.264207296,0
+PWV.US,D,20050519,000000,11.2765,11.3465,11.2685,11.3387,14349.654683437,0
+PWV.US,D,20050520,000000,11.2952,11.3288,11.2952,11.2952,2083.6512621542,0
+PWV.US,D,20050523,000000,11.3387,11.3979,11.3387,11.3465,10824.254442999,0
+PWV.US,D,20050524,000000,11.3465,11.3604,11.3387,11.3604,4174.3897734994,0
+PWV.US,D,20050525,000000,11.3387,11.3693,11.3288,11.3288,4828.4416274118,0
+PWV.US,D,20050526,000000,11.3851,11.4147,11.3851,11.4147,4045.8068238913,0
+PWV.US,D,20050527,000000,11.4187,11.4433,11.392,11.4433,7828.3729635454,0
+PWV.US,D,20050601,000000,11.392,11.5056,11.3781,11.475,9918.0990107205,0
+PWV.US,D,20050602,000000,11.4513,11.4839,11.4433,11.4839,17216.953213282,0
+PWV.US,D,20050603,000000,11.3781,11.4355,11.3781,11.4355,1308.1037078247,0
+PWV.US,D,20050606,000000,11.4059,11.4513,11.3979,11.4513,4564.1884790045,0
+PWV.US,D,20050607,000000,11.5214,11.5214,11.475,11.4927,4564.1884790045,0
+PWV.US,D,20050608,000000,11.475,11.5056,11.475,11.5056,2607.0952381181,0
+PWV.US,D,20050609,000000,11.4187,11.5352,11.4187,11.5214,25961.606250806,0
+PWV.US,D,20050610,000000,11.5589,11.5589,11.5145,11.5441,10700.733814241,0
+PWV.US,D,20050613,000000,11.5896,11.5896,11.5896,11.5896,2219.3214609534,0
+PWV.US,D,20050614,000000,11.5974,11.6054,11.5826,11.5826,5739.6593805405,0
+PWV.US,D,20050615,000000,11.5896,11.6666,11.5896,11.6666,10176.277374107,0
+PWV.US,D,20050616,000000,11.6745,11.7288,11.6518,11.716,29746.1973188,0
+PWV.US,D,20050617,000000,11.7654,11.7802,11.7357,11.7802,54530.30773973,0
+PWV.US,D,20050620,000000,11.7357,11.7881,11.7288,11.7881,4564.1884790045,0
+PWV.US,D,20050621,000000,11.7802,11.7802,11.7357,11.7357,12260.941100431,0
+PWV.US,D,20050622,000000,11.8059,11.8059,11.7496,11.7654,7433.5119371896,0
+PWV.US,D,20050623,000000,11.7575,11.7802,11.6745,11.6745,25050.388497677,0
+PWV.US,D,20050624,000000,11.6745,11.6745,11.6212,11.6212,11348.710883132,0
+PWV.US,D,20050627,000000,11.6212,11.6518,11.6212,11.637,4045.8068238913,0
+PWV.US,D,20050628,000000,11.6893,11.716,11.6893,11.716,7566.1447434784,0
+PWV.US,D,20050629,000000,11.7071,11.7219,11.6834,11.6834,5345.8108183548,0
+PWV.US,D,20050630,000000,11.716,11.716,11.5974,11.5974,12001.750272875,0
+PWV.US,D,20050701,000000,11.6518,11.6745,11.6518,11.6666,11216.078076844,0
+PWV.US,D,20050705,000000,11.7071,11.796,11.7071,11.7881,22044.382376523,0
+PWV.US,D,20050706,000000,11.8147,11.8147,11.6982,11.6982,12001.750272875,0
+PWV.US,D,20050707,000000,11.5668,11.7288,11.5668,11.7288,7433.5119371896,0
+PWV.US,D,20050708,000000,11.7496,11.8305,11.7496,11.7881,15652.69607041,0
+PWV.US,D,20050711,000000,11.8147,11.8749,11.8147,11.8671,7433.5119371896,0
+PWV.US,D,20050712,000000,11.8889,11.9599,11.8829,11.9273,6129.4580860455,0
+PWV.US,D,20050713,000000,11.9421,11.9599,11.9185,11.9273,14613.907831844,0
+PWV.US,D,20050714,000000,11.9827,11.9827,11.8889,11.9185,8482.4248174577,0
+PWV.US,D,20050715,000000,11.9333,11.9333,11.8947,11.9273,12914.992954343,0
+PWV.US,D,20050718,000000,11.8829,11.9125,11.8829,11.8947,7433.5119371896,0
+PWV.US,D,20050719,000000,11.8947,11.9421,11.8947,11.9421,15527.150513312,0
+PWV.US,D,20050720,000000,11.8829,11.9895,11.8671,11.9827,11216.078076844,0
+PWV.US,D,20050721,000000,11.9421,11.9599,11.8749,11.8889,22830.054572554,0
+PWV.US,D,20050722,000000,11.9125,11.9975,11.9125,11.9975,22177.015182812,0
+PWV.US,D,20050725,000000,12.0054,12.0478,11.9511,11.9827,11086.482663065,0
+PWV.US,D,20050726,000000,11.9827,12.0054,11.9599,11.9895,3781.553675484,0
+PWV.US,D,20050727,000000,12.0054,12.0429,11.9757,12.0429,9783.4412760914,0
+PWV.US,D,20050728,000000,12.037,12.0952,12.0143,12.0952,7958.9808414938,0
+PWV.US,D,20050729,000000,12.0952,12.1022,12.0202,12.0202,5870.2672584889,0
+PWV.US,D,20050801,000000,12.0429,12.0429,11.9975,12.037,5222.2901895974,0
+PWV.US,D,20050802,000000,12.0202,12.0874,12.0143,12.0874,7566.1447434784,0
+PWV.US,D,20050803,000000,12.0952,12.1446,12.0735,12.1446,27136.064688172,0
+PWV.US,D,20050804,000000,12.0952,12.1022,12.0478,12.0874,12914.992954343,0
+PWV.US,D,20050805,000000,12.037,12.037,11.9421,11.9511,22438.230938709,0
+PWV.US,D,20050808,000000,12.0202,12.0202,11.9421,11.9421,9918.0990107205,0
+PWV.US,D,20050809,000000,12.0054,12.0143,11.9333,11.9975,9918.0990107205,0
+PWV.US,D,20050810,000000,12.0557,12.11,12.0143,12.037,10434.455737493,0
+PWV.US,D,20050811,000000,12.1022,12.1022,12.0202,12.0735,19961.743578538,0
+PWV.US,D,20050812,000000,12.0874,12.0874,12.0143,12.0291,1434.6617290926,0
+PWV.US,D,20050815,000000,12.037,12.0952,12.0291,12.0952,7048.7755525353,0
+PWV.US,D,20050816,000000,12.0557,12.0557,11.9511,11.9511,29094.170393228,0
+PWV.US,D,20050817,000000,11.9757,11.9757,11.9273,11.9599,21136.202015904,0
+PWV.US,D,20050818,000000,11.8889,11.9421,11.8889,11.9421,9136.4766713701,0
+PWV.US,D,20050819,000000,11.9895,12.0143,11.9757,12.0054,11216.078076844,0
+PWV.US,D,20050822,000000,12.0143,12.0478,11.9599,11.9827,9521.2130560244,0
+PWV.US,D,20050823,000000,12.0202,12.0202,11.9599,11.9895,13307.82905236,0
+PWV.US,D,20050824,000000,11.9895,12.0429,11.9333,11.9511,10046.681960329,0
+PWV.US,D,20050825,000000,11.9027,11.9827,11.9027,11.9599,16175.127582204,0
+PWV.US,D,20050826,000000,11.9273,11.9273,11.8829,11.8947,52179.365936658,0
+PWV.US,D,20050829,000000,11.8889,11.9688,11.8829,11.9688,21522.963328899,0
+PWV.US,D,20050830,000000,11.9599,11.9688,11.8829,11.9688,19177.083846678,0
+PWV.US,D,20050831,000000,11.9599,12.0952,11.9421,12.0874,12001.750272875,0
+PWV.US,D,20050901,000000,12.1516,12.2246,12.0952,12.2088,8088.5762552721,0
+PWV.US,D,20050902,000000,12.2029,12.2088,12.1742,12.1742,4045.8068238913,0
+PWV.US,D,20050906,000000,12.2326,12.2809,12.2088,12.2809,7692.7027647462,0
+PWV.US,D,20050907,000000,12.2493,12.2957,12.2493,12.2957,14613.907831844,0
+PWV.US,D,20050908,000000,12.2632,12.2957,12.2493,12.2493,12393.57390672,0
+PWV.US,D,20050909,000000,12.3115,12.3935,12.3115,12.3935,14739.453388941,0
+PWV.US,D,20050912,000000,12.3639,12.3639,12.3195,12.3263,18262.828701039,0
+PWV.US,D,20050913,000000,12.3036,12.3036,12.2326,12.2326,24659.577328002,0
+PWV.US,D,20050914,000000,12.2878,12.3036,12.2404,12.2404,24393.299251255,0
+PWV.US,D,20050915,000000,12.2878,12.2878,12.2246,12.2582,17609.789311297,0
+PWV.US,D,20050916,000000,12.271,12.3639,12.2493,12.3639,15258.847508225,0
+PWV.US,D,20050919,000000,12.3491,12.3491,12.3115,12.3343,45394.843532529,0
+PWV.US,D,20050920,000000,12.3857,12.4034,12.2404,12.2957,27001.406953543,0
+PWV.US,D,20050921,000000,12.2168,12.2326,12.119,12.119,15527.150513312,0
+PWV.US,D,20050922,000000,12.1446,12.1594,12.0824,12.1594,27789.104077914,0
+PWV.US,D,20050923,000000,12.119,12.1674,12.0952,12.1674,13436.412001967,0
+PWV.US,D,20050926,000000,12.2029,12.2404,12.1516,12.198,22569.851280827,0
+PWV.US,D,20050927,000000,12.2029,12.2326,12.1446,12.1822,67834.086935408,0
+PWV.US,D,20050928,000000,12.2404,12.2582,12.19,12.2404,14349.654683437,0
+PWV.US,D,20050929,000000,12.2326,12.3708,12.198,12.3589,22961.674914672,0
+PWV.US,D,20050930,000000,12.3343,12.3589,12.3115,12.3195,12260.941100431,0
+PWV.US,D,20051003,000000,12.3639,12.3639,12.3195,12.3491,33528.763458454,0
+PWV.US,D,20051004,000000,12.3036,12.3343,12.1674,12.1674,28570.726417264,0
+PWV.US,D,20051005,000000,12.1742,12.1822,11.9757,11.9757,32351.267628578,0
+PWV.US,D,20051006,000000,11.9827,11.9975,11.7881,11.8749,66276.917041729,0
+PWV.US,D,20051007,000000,11.9511,11.9895,11.9333,11.9599,19564.857623843,0
+PWV.US,D,20051010,000000,11.9125,11.9273,11.8513,11.8829,29872.755340069,0
+PWV.US,D,20051011,000000,11.9185,11.9333,11.8749,11.8829,56092.539954261,0
+PWV.US,D,20051012,000000,11.8889,11.8889,11.7496,11.7723,48270.241775735,0
+PWV.US,D,20051013,000000,11.7288,11.7426,11.63,11.7288,39397.005788603,0
+PWV.US,D,20051014,000000,11.716,11.8305,11.6666,11.8147,38616.395913423,0
+PWV.US,D,20051017,000000,11.8513,11.8889,11.8305,11.8749,32483.900434867,0
+PWV.US,D,20051018,000000,11.8434,11.8601,11.7071,11.7071,5222.2901895974,0
+PWV.US,D,20051019,000000,11.6745,11.8829,11.6596,11.8829,71880.906223469,0
+PWV.US,D,20051020,000000,11.8513,11.8601,11.5974,11.6054,30653.365215248,0
+PWV.US,D,20051021,000000,11.6893,11.7357,11.5974,11.6745,14613.907831844,0
+PWV.US,D,20051024,000000,11.7496,11.8829,11.716,11.8829,105273.99948313,0
+PWV.US,D,20051025,000000,11.8749,11.9421,11.8385,11.9027,28570.726417264,0
+PWV.US,D,20051026,000000,11.8385,12.0054,11.8385,11.8749,39921.462228737,0
+PWV.US,D,20051027,000000,11.8749,11.8749,11.7575,11.7575,9918.0990107205,0
+PWV.US,D,20051028,000000,11.8227,11.9975,11.8227,11.9895,12260.941100431,0
+PWV.US,D,20051031,000000,12.0824,12.1288,12.0557,12.0824,33528.763458454,0
+PWV.US,D,20051101,000000,12.0735,12.1022,12.037,12.0735,44747.878927808,0
+PWV.US,D,20051102,000000,12.0557,12.1516,12.0557,12.1368,29746.1973188,0
+PWV.US,D,20051103,000000,12.2029,12.2493,12.1674,12.198,37570.520425665,0
+PWV.US,D,20051104,000000,12.2088,12.2168,12.11,12.1674,20872.961331667,0
+PWV.US,D,20051107,000000,12.1674,12.1742,12.119,12.1674,9521.2130560244,0
+PWV.US,D,20051108,000000,12.1446,12.1822,12.1368,12.1516,111405.48249751,0
+PWV.US,D,20051109,000000,12.1742,12.2326,12.1288,12.1674,29746.1973188,0
+PWV.US,D,20051110,000000,12.19,12.2632,12.0735,12.2168,63268.885992234,0
+PWV.US,D,20051111,000000,12.2326,12.2582,12.2029,12.2582,45527.476338818,0
+PWV.US,D,20051114,000000,12.2582,12.2632,12.2168,12.2246,84142.859788071,0
+PWV.US,D,20051115,000000,12.2493,12.3115,12.1594,12.198,105795.41853074,0
+PWV.US,D,20051116,000000,12.2029,12.2168,12.1742,12.2029,52965.038132689,0
+PWV.US,D,20051117,000000,12.2404,12.3115,12.2088,12.3115,63533.139140641,0
+PWV.US,D,20051118,000000,12.3777,12.3777,12.271,12.3589,38481.738178794,0
+PWV.US,D,20051121,000000,12.3857,12.4341,12.3708,12.4261,50090.652353653,0
+PWV.US,D,20051122,000000,12.4193,12.5111,12.4034,12.5021,56747.604272343,0
+PWV.US,D,20051123,000000,12.4933,12.6178,12.4933,12.5703,43571.395562103,0
+PWV.US,D,20051125,000000,12.5871,12.593,12.5624,12.5871,15390.467850343,0
+PWV.US,D,20051128,000000,12.5703,12.5703,12.4567,12.4657,23743.297254023,0
+PWV.US,D,20051129,000000,12.5802,12.5871,12.5111,12.5189,59483.282460069,0
+PWV.US,D,20051130,000000,12.5338,12.5427,12.3857,12.3857,26481.00037009,0
+PWV.US,D,20051201,000000,12.4193,12.5021,12.3935,12.4933,140625.19844783,0
+PWV.US,D,20051202,000000,12.5189,12.5486,12.4715,12.5427,29872.755340069,0
+PWV.US,D,20051205,000000,12.5338,12.5545,12.4715,12.5545,72268.680000634,0
+PWV.US,D,20051206,000000,12.5802,12.6019,12.4933,12.4933,30918.630827826,0
+PWV.US,D,20051207,000000,12.5021,12.5111,12.3857,12.4567,59355.711974632,0
+PWV.US,D,20051208,000000,12.4409,12.5021,12.3857,12.4261,24001.475617409,0
+PWV.US,D,20051209,000000,12.4567,12.5021,12.4261,12.4715,44091.802145556,0
+PWV.US,D,20051212,000000,12.4715,12.4715,12.3589,12.4341,25305.529468554,0
+PWV.US,D,20051213,000000,12.4193,12.5338,12.4193,12.4933,28049.307369641,0
+PWV.US,D,20051214,000000,12.5189,12.6108,12.5189,12.5624,25305.529468554,0
+PWV.US,D,20051215,000000,12.6108,12.6108,12.5624,12.5624,57397.606269575,0
+PWV.US,D,20051216,000000,12.5486,12.5486,12.4785,12.4785,4306.010115618,0
+PWV.US,D,20051219,000000,12.5486,12.5624,12.4489,12.4657,25305.529468554,0
+PWV.US,D,20051220,000000,12.4933,12.5021,12.4567,12.4844,25566.74522445,0
+PWV.US,D,20051221,000000,12.5545,12.5802,12.4715,12.4933,84925.494591592,0
+PWV.US,D,20051222,000000,12.5338,12.5427,12.5111,12.5427,9393.6425705864,0
+PWV.US,D,20051223,000000,12.5486,12.5624,12.5189,12.5486,82187.791475525,0
+PWV.US,D,20051227,000000,12.5189,12.5624,12.4341,12.4341,56092.539954261,0
+PWV.US,D,20051228,000000,12.4567,12.4657,12.4341,12.4341,26743.228590157,0
+PWV.US,D,20051229,000000,12.4657,12.4715,12.4193,12.4261,78534.820749649,0
+PWV.US,D,20051230,000000,12.3421,12.3857,12.3263,12.3589,20483.162626162,0
+PWV.US,D,20060103,000000,12.4341,12.5703,12.3639,12.5624,157980.85925242,0
+PWV.US,D,20060104,000000,12.593,12.6316,12.5703,12.5871,39786.804494108,0
+PWV.US,D,20060105,000000,12.6404,12.6404,12.5703,12.6108,60795.436024574,0
+PWV.US,D,20060106,000000,12.6918,12.7412,12.6404,12.7352,22830.054572554,0
+PWV.US,D,20060109,000000,12.7481,12.7787,12.7264,12.7787,41090.858345253,0
+PWV.US,D,20060110,000000,12.7629,12.7856,12.7165,12.7629,61836.249191482,0
+PWV.US,D,20060111,000000,12.7708,12.8064,12.7481,12.7926,24913.705834708,0
+PWV.US,D,20060112,000000,12.7926,12.8153,12.755,12.7629,76967.526214268,0
+PWV.US,D,20060113,000000,12.7629,12.8064,12.7629,12.8014,47618.214850164,0
+PWV.US,D,20060117,000000,12.7629,12.7787,12.679,12.7787,96928.257328637,0
+PWV.US,D,20060118,000000,12.755,12.7629,12.6572,12.7086,42005.113490891,0
+PWV.US,D,20060119,000000,12.7412,12.7926,12.7165,12.7787,62095.440019038,0
+PWV.US,D,20060120,000000,12.7787,12.7787,12.6019,12.6019,78271.580065412,0
+PWV.US,D,20060123,000000,12.6484,12.6848,12.6178,12.6178,25961.606250806,0
+PWV.US,D,20060124,000000,12.6848,12.6848,12.6246,12.6316,25438.162274842,0
+PWV.US,D,20060125,000000,12.679,12.6848,12.5703,12.6019,72919.694462037,0
+PWV.US,D,20060126,000000,12.7086,12.7264,12.679,12.6848,40700.047175577,0
+PWV.US,D,20060127,000000,12.7481,12.8251,12.7412,12.8014,67834.086935408,0
+PWV.US,D,20060130,000000,12.8251,12.8331,12.7787,12.7926,25701.40295908,0
+PWV.US,D,20060131,000000,12.7926,12.8153,12.7481,12.8014,19961.743578538,0
+PWV.US,D,20060201,000000,12.8064,12.8153,12.755,12.7856,34305.323476954,0
+PWV.US,D,20060202,000000,12.7787,12.7787,12.6572,12.679,34052.207434419,0
+PWV.US,D,20060203,000000,12.6404,12.6918,12.5703,12.6316,28958.500194429,0
+PWV.US,D,20060206,000000,12.6404,12.6484,12.593,12.6404,55572.133370807,0
+PWV.US,D,20060207,000000,12.6246,12.6246,12.5111,12.5111,72660.503634479,0
+PWV.US,D,20060208,000000,12.5486,12.6316,12.5259,12.6316,137886.4828676,0
+PWV.US,D,20060209,000000,12.6484,12.6998,12.6316,12.6316,65749.423209084,0
+PWV.US,D,20060210,000000,12.6108,12.6572,12.5189,12.6572,96928.257328637,0
+PWV.US,D,20060213,000000,12.6316,12.6316,12.5545,12.6019,38092.951937459,0
+PWV.US,D,20060214,000000,12.5802,12.7352,12.5703,12.7352,51791.592159494,0
+PWV.US,D,20060215,000000,12.7481,12.755,12.6652,12.7165,72014.551493928,0
+PWV.US,D,20060216,000000,12.7856,12.9051,12.7856,12.8953,101623.05368559,0
+PWV.US,D,20060217,000000,12.9249,12.9387,12.8953,12.9249,72919.694462037,0
+PWV.US,D,20060221,000000,12.9703,12.9703,12.8953,12.9051,43831.598853829,0
+PWV.US,D,20060222,000000,12.9249,13.0138,12.9249,13.0138,47224.366287979,0
+PWV.US,D,20060223,000000,12.9703,12.9931,12.9101,12.9249,38481.738178794,0
+PWV.US,D,20060224,000000,12.9615,13.0207,12.9387,12.9931,24262.691373306,0
+PWV.US,D,20060227,000000,13.0138,13.0632,12.9999,13.0079,359530.07667444,0
+PWV.US,D,20060228,000000,12.9999,12.9999,12.8883,12.9101,34704.23435999,0
+PWV.US,D,20060301,000000,12.9703,12.9999,12.9387,12.9999,139969.12166558,0
+PWV.US,D,20060302,000000,12.9615,12.9931,12.918,12.9931,60795.436024574,0
+PWV.US,D,20060303,000000,12.9555,13.0464,12.9319,12.9703,29872.755340069,0
+PWV.US,D,20060306,000000,12.9703,12.9703,12.8331,12.8795,49831.461526096,0
+PWV.US,D,20060307,000000,12.838,12.8883,12.8064,12.8883,28049.307369641,0
+PWV.US,D,20060308,000000,12.8627,12.9249,12.8153,12.8953,235071.90609546,0
+PWV.US,D,20060309,000000,12.9615,12.9703,12.8706,12.8795,67570.846251171,0
+PWV.US,D,20060310,000000,12.9101,12.9931,12.8953,12.9615,54530.30773973,0
+PWV.US,D,20060313,000000,13.0207,13.0385,12.9783,12.9871,221767.1144356,0
+PWV.US,D,20060314,000000,13.0385,13.153,13.0079,13.1382,173896.79600707,0
+PWV.US,D,20060315,000000,13.1037,13.2134,13.1037,13.1916,27916.674563352,0
+PWV.US,D,20060316,000000,13.2301,13.2874,13.2134,13.2301,68491.176181831,0
+PWV.US,D,20060317,000000,13.2468,13.2468,13.1984,13.2222,24136.133352038,0
+PWV.US,D,20060320,000000,13.2064,13.2301,13.153,13.1698,27398.292908239,0
+PWV.US,D,20060321,000000,13.1836,13.2134,13.0958,13.0958,30132.958631795,0
+PWV.US,D,20060322,000000,13.1116,13.1748,13.1037,13.1748,44747.878927808,0
+PWV.US,D,20060323,000000,13.162,13.1698,13.1116,13.1462,89620.290948544,0
+PWV.US,D,20060324,000000,13.1323,13.1748,13.1116,13.1698,20611.74557577,0
+PWV.US,D,20060327,000000,13.1382,13.153,13.1116,13.153,153543.22879469,0
+PWV.US,D,20060328,000000,13.1462,13.1916,13.0385,13.0701,28049.307369641,0
+PWV.US,D,20060329,000000,13.0879,13.1916,13.0632,13.153,151845.32638136,0
+PWV.US,D,20060330,000000,13.1916,13.2134,13.0958,13.1116,283994.17479676,0
+PWV.US,D,20060331,000000,13.1382,13.153,13.0296,13.0632,37314.366990619,0
+PWV.US,D,20060403,000000,13.1116,13.1916,13.0701,13.1037,177937.54051011,0
+PWV.US,D,20060404,000000,13.1116,13.2134,13.0879,13.1916,51005.919963462,0
+PWV.US,D,20060405,000000,13.2134,13.2558,13.1748,13.238,112970.75210455,0
+PWV.US,D,20060406,000000,13.238,13.2468,13.162,13.2222,61576.045899754,0
+PWV.US,D,20060407,000000,13.2468,13.2468,13.0385,13.0563,143890.39539655,0
+PWV.US,D,20060410,000000,13.1037,13.1323,13.0563,13.0632,25830.998372858,0
+PWV.US,D,20060411,000000,13.1165,13.1165,12.9101,12.9555,178722.20024197,0
+PWV.US,D,20060412,000000,12.9871,13.0079,12.9783,12.9871,50484.500915839,0
+PWV.US,D,20060413,000000,12.9703,13.0138,12.9477,12.9931,30653.365215248,0
+PWV.US,D,20060417,000000,12.9931,13.0296,12.9319,12.9783,59746.523144306,0
+PWV.US,D,20060418,000000,13.0296,13.2222,13.0296,13.2222,32351.267628578,0
+PWV.US,D,20060419,000000,13.238,13.2874,13.2222,13.2874,54925.168766085,0
+PWV.US,D,20060420,000000,13.2874,13.3595,13.2627,13.3289,107622.91635785,0
+PWV.US,D,20060421,000000,13.3595,13.3595,13.2726,13.323,30918.630827826,0
+PWV.US,D,20060424,000000,13.2874,13.2943,13.2134,13.2943,35873.630476506,0
+PWV.US,D,20060425,000000,13.3091,13.316,13.1836,13.2134,61576.045899754,0
+PWV.US,D,20060426,000000,13.2558,13.3091,13.2468,13.2558,43050.988978649,0
+PWV.US,D,20060427,000000,13.1748,13.3516,13.1698,13.3091,76447.119630814,0
+PWV.US,D,20060428,000000,13.316,13.4059,13.316,13.3595,50879.361942195,0
+PWV.US,D,20060501,000000,13.399,13.4148,13.2795,13.316,62356.655774935,0
+PWV.US,D,20060502,000000,13.3822,13.4227,13.3368,13.4227,69269.761128671,0
+PWV.US,D,20060503,000000,13.4227,13.4227,13.323,13.3901,91317.180897705,0
+PWV.US,D,20060504,000000,13.4227,13.4405,13.3822,13.4148,49311.054942643,0
+PWV.US,D,20060505,000000,13.5047,13.5541,13.4483,13.5353,35873.630476506,0
+PWV.US,D,20060508,000000,13.5293,13.5293,13.4543,13.5047,42660.177808974,0
+PWV.US,D,20060509,000000,13.4819,13.4899,13.4405,13.4819,76186.916339088,0
+PWV.US,D,20060510,000000,13.4671,13.5047,13.4148,13.4819,44091.802145556,0
+PWV.US,D,20060511,000000,13.4899,13.4899,13.323,13.3437,53226.253888586,0
+PWV.US,D,20060512,000000,13.323,13.3289,13.1748,13.1748,53358.886694875,0
+PWV.US,D,20060515,000000,13.162,13.2558,13.1462,13.1984,66395.375349635,0
+PWV.US,D,20060516,000000,13.2726,13.2943,13.2222,13.238,48140.646361957,0
+PWV.US,D,20060517,000000,13.1698,13.1836,12.9555,13.0079,84269.417809339,0
+PWV.US,D,20060518,000000,13.0138,13.0464,12.918,12.918,31048.226241604,0
+PWV.US,D,20060519,000000,12.9871,13.0296,12.9101,12.9703,84665.291299865,0
+PWV.US,D,20060522,000000,12.9319,13.0079,12.8795,12.9871,81013.333038159,0
+PWV.US,D,20060523,000000,13.0879,13.0958,12.9387,12.9387,41225.516079881,0
+PWV.US,D,20060524,000000,12.8953,12.9703,12.8014,12.9319,54530.30773973,0
+PWV.US,D,20060525,000000,12.9871,13.0138,12.918,13.0079,51791.592159494,0
+PWV.US,D,20060526,000000,13.0296,13.1165,13.0138,13.0958,50349.84318121,0
+PWV.US,D,20060530,000000,13.1165,13.1165,12.9051,12.9051,46571.326898236,0
+PWV.US,D,20060531,000000,12.9615,13.0138,12.918,13.0138,34828.767452918,0
+PWV.US,D,20060601,000000,13.0207,13.1698,13.0207,13.1698,22044.382376523,0
+PWV.US,D,20060602,000000,13.2468,13.2468,13.1234,13.2064,228165.88799091,0
+PWV.US,D,20060605,000000,13.1234,13.1748,13.0079,13.0079,57531.251540034,0
+PWV.US,D,20060606,000000,13.0701,13.0701,12.9051,12.9999,40834.704910206,0
+PWV.US,D,20060607,000000,12.9999,13.0958,12.9555,12.9555,30523.76980147,0
+PWV.US,D,20060608,000000,12.9249,13.0207,12.7926,12.9931,145587.28534571,0
+PWV.US,D,20060609,000000,13.0079,13.0385,12.9477,12.9477,69005.507980263,0
+PWV.US,D,20060612,000000,12.9999,12.9999,12.838,12.838,38743.96639886,0
+PWV.US,D,20060613,000000,12.838,12.9101,12.6652,12.6652,95491.570671203,0
+PWV.US,D,20060614,000000,12.6484,12.7086,12.5624,12.673,43702.003440051,0
+PWV.US,D,20060615,000000,12.7352,12.9871,12.7352,12.9387,110620.82276565,0
+PWV.US,D,20060616,000000,12.8883,12.8883,12.8014,12.8459,38743.96639886,0
+PWV.US,D,20060619,000000,12.9101,12.9101,12.7264,12.7708,79311.380768149,0
+PWV.US,D,20060620,000000,12.8064,12.8706,12.7926,12.8064,52053.82037956,0
+PWV.US,D,20060621,000000,12.8883,12.9249,12.8251,12.8251,38222.547351237,0
+PWV.US,D,20060622,000000,12.8627,12.8627,12.7856,12.838,53226.253888586,0
+PWV.US,D,20060623,000000,12.8153,12.8795,12.755,12.7856,27524.850929506,0
+PWV.US,D,20060626,000000,12.838,12.8627,12.7926,12.8627,19177.083846678,0
+PWV.US,D,20060627,000000,12.8883,12.8953,12.755,12.755,35225.653407614,0
+PWV.US,D,20060628,000000,12.7856,12.838,12.7856,12.838,39005.182154758,0
+PWV.US,D,20060629,000000,12.9249,13.0879,12.9101,13.0879,175723.28137001,0
+PWV.US,D,20060630,000000,13.1382,13.1382,13.08,13.0958,62488.276117053,0
+PWV.US,D,20060703,000000,13.1382,13.1916,13.1234,13.1916,33788.966750181,0
+PWV.US,D,20060705,000000,13.153,13.153,13.0701,13.1037,61836.249191482,0
+PWV.US,D,20060706,000000,13.153,13.2064,13.1234,13.1698,39921.462228737,0
+PWV.US,D,20060707,000000,13.1748,13.1984,13.0958,13.1382,166457.20928486,0
+PWV.US,D,20060710,000000,13.1916,13.2222,13.1836,13.1836,23482.081498126,0
+PWV.US,D,20060711,000000,13.1836,13.2064,13.08,13.1984,46965.175460421,0
+PWV.US,D,20060712,000000,13.2222,13.2222,13.0632,13.08,25179.983911455,0
+PWV.US,D,20060713,000000,13.0296,13.0296,12.8538,12.9051,75658.410042273,0
+PWV.US,D,20060714,000000,12.8627,12.9249,12.7926,12.8627,120668.51719015,0
+PWV.US,D,20060717,000000,12.8331,12.8953,12.8014,12.8706,48395.787332834,0
+PWV.US,D,20060718,000000,12.918,12.918,12.8064,12.9051,79057.252261444,0
+PWV.US,D,20060719,000000,12.9703,13.1984,12.9703,13.1916,162281.80704719,0
+PWV.US,D,20060720,000000,13.153,13.238,13.153,13.162,76316.511752866,0
+PWV.US,D,20060721,000000,13.1984,13.1984,13.1037,13.1165,71095.234027439,0
+PWV.US,D,20060724,000000,13.2064,13.3595,13.1916,13.3368,70445.232030207,0
+PWV.US,D,20060725,000000,13.3595,13.4543,13.316,13.4227,138933.37081953,0
+PWV.US,D,20060726,000000,13.4148,13.5125,13.3901,13.4751,46437.681627777,0
+PWV.US,D,20060727,000000,13.5442,13.5442,13.4059,13.4325,92884.475433086,0
+PWV.US,D,20060728,000000,13.5353,13.6212,13.4967,13.6064,197374.82764852,0
+PWV.US,D,20060731,000000,13.5541,13.5926,13.5353,13.5926,43571.395562103,0
+PWV.US,D,20060801,000000,13.561,13.561,13.4819,13.5442,59880.168414766,0
+PWV.US,D,20060802,000000,13.5699,13.6133,13.5442,13.5768,53875.243421648,0
+PWV.US,D,20060803,000000,13.5541,13.6528,13.5541,13.6133,352089.47748806,0
+PWV.US,D,20060804,000000,13.7279,13.7368,13.5857,13.6281,59224.091632513,0
+PWV.US,D,20060807,000000,13.6459,13.6459,13.5293,13.5768,87659.147850978,0
+PWV.US,D,20060808,000000,13.5768,13.6666,13.5205,13.5768,88837.656145025,0
+PWV.US,D,20060809,000000,13.6598,13.6598,13.4671,13.4671,151978.97165182,0
+PWV.US,D,20060810,000000,13.4543,13.5541,13.4405,13.5353,344133.53403909,0
+PWV.US,D,20060811,000000,13.5353,13.5353,13.4543,13.5205,114671.69191039,0
+PWV.US,D,20060814,000000,13.637,13.637,13.5047,13.5125,102923.05768005,0
+PWV.US,D,20060815,000000,13.6805,13.6884,13.6064,13.6805,145713.84336698,0
+PWV.US,D,20060816,000000,13.7921,13.7921,13.6972,13.7446,455413.4709795,0
+PWV.US,D,20060817,000000,13.7368,13.7832,13.6805,13.7832,564859.83530778,0
+PWV.US,D,20060818,000000,13.7832,13.7832,13.72,13.7832,131366.21361188,0
+PWV.US,D,20060821,000000,13.7772,13.7772,13.72,13.7604,90668.191364643,0
+PWV.US,D,20060822,000000,13.7536,13.7921,13.72,13.7772,103317.91870641,0
+PWV.US,D,20060823,000000,13.7536,13.7921,13.7052,13.7536,162153.22409759,0
+PWV.US,D,20060824,000000,13.7694,13.801,13.7446,13.7832,144673.03020007,0
+PWV.US,D,20060825,000000,13.7604,13.7921,13.7279,13.7694,58831.255534497,0
+PWV.US,D,20060828,000000,13.7772,13.8741,13.7604,13.8484,129150.9420076,0
+PWV.US,D,20060829,000000,13.8484,13.8652,13.7832,13.8563,148194.38058382,0
+PWV.US,D,20060830,000000,13.8208,13.9807,13.8208,13.9807,132926.42089807,0
+PWV.US,D,20060831,000000,13.9155,13.9363,13.6805,13.8741,362532.03293893,0
+PWV.US,D,20060901,000000,13.8563,13.9975,13.8208,13.9975,66789.223911821,0
+PWV.US,D,20060905,000000,14.1013,14.1013,13.9807,14.0539,213810.15852245,0
+PWV.US,D,20060906,000000,14.0133,14.0291,13.8652,13.9422,99273.124346688,0
+PWV.US,D,20060907,000000,13.9363,13.9363,13.7604,13.8988,179765.03833722,0
+PWV.US,D,20060908,000000,13.8741,13.9363,13.7832,13.8208,114540.07156828,0
+PWV.US,D,20060911,000000,13.8741,13.9313,13.7368,13.9313,97841.500010105,0
+PWV.US,D,20060912,000000,13.9077,15.3319,13.8336,13.9313,106581.09072678,0
+PWV.US,D,20060913,000000,13.9975,14.0449,13.8988,14.0361,130584.59127253,0
+PWV.US,D,20060914,000000,14.1013,14.1013,13.9077,13.9511,133585.53507283,0
+PWV.US,D,20060915,000000,14.1013,14.1013,13.8909,13.9155,114275.81841987,0
+PWV.US,D,20060918,000000,14.0825,14.0825,13.8484,13.9649,142717.96188752,0
+PWV.US,D,20060919,000000,13.9877,13.9975,13.8484,13.9313,117930.81407408,0
+PWV.US,D,20060920,000000,14.0361,14.0361,13.9511,13.9749,275906.61100566,0
+PWV.US,D,20060921,000000,14.1417,14.1417,13.8909,13.9571,294433.6928551,0
+PWV.US,D,20060922,000000,13.9511,13.9649,13.8988,13.9511,359394.40647564,0
+PWV.US,D,20060925,000000,13.9975,14.0884,13.9245,14.0617,130973.37751386,0
+PWV.US,D,20060926,000000,14.1417,14.1417,14.0045,14.1338,224774.13302093,0
+PWV.US,D,20060927,000000,14.1763,14.2722,14.0825,14.1417,149629.04231292,0
+PWV.US,D,20060928,000000,14.2218,14.2218,14.0884,14.1417,294696.93353935,0
+PWV.US,D,20060929,000000,14.1417,14.1417,14.0825,14.118,102665.89178084,0
+PWV.US,D,20061002,000000,14.0291,14.1417,14.0045,14.0775,162806.26348733,0
+PWV.US,D,20061003,000000,14.118,14.1585,14.0133,14.1013,387707.9669937,0
+PWV.US,D,20061004,000000,14.2978,14.3106,14.0775,14.288,907035.26364181,0
+PWV.US,D,20061005,000000,14.4785,14.4785,14.2218,14.3106,1347709.2812324,0
+PWV.US,D,20061006,000000,14.5033,14.5033,14.1832,14.2494,703011.58378796,0
+PWV.US,D,20061009,000000,14.3186,14.3186,14.2128,14.2722,655395.39386613,0
+PWV.US,D,20061010,000000,14.2722,14.3186,14.2494,14.3186,417185.86130741,0
+PWV.US,D,20061011,000000,14.3274,14.3274,14.2494,14.3106,405317.75630499,0
+PWV.US,D,20061012,000000,14.3738,14.4865,14.3186,14.4499,949049.48931023,0
+PWV.US,D,20061013,000000,14.6395,14.6395,14.4124,14.5645,453580.91083154,0
+PWV.US,D,20061016,000000,14.6721,14.6721,14.4499,14.5111,863987.31205566,0
+PWV.US,D,20061017,000000,14.5793,14.5793,14.3985,14.4865,1083413.6093299,0
+PWV.US,D,20061018,000000,14.5862,14.5921,14.4865,14.5369,403362.68799245,0
+PWV.US,D,20061019,000000,14.7254,14.7254,14.4963,14.5369,1742066.1004314,0
+PWV.US,D,20061020,000000,14.5862,14.5862,14.4499,14.521,786501.40418629,0
+PWV.US,D,20061023,000000,14.7126,14.7126,14.4865,14.6395,620960.4749754,0
+PWV.US,D,20061024,000000,14.7037,14.7037,14.5279,14.6889,443153.54234323,0
+PWV.US,D,20061025,000000,14.7254,14.7254,14.6474,14.7254,369572.70877809,0
+PWV.US,D,20061026,000000,14.8736,14.8736,14.6978,14.7848,344790.6232855,0
+PWV.US,D,20061027,000000,14.9003,14.9003,14.6188,14.6395,249945.00475486,0
+PWV.US,D,20061030,000000,14.7205,14.7205,14.5447,14.6889,195022.87338127,0
+PWV.US,D,20061031,000000,14.6889,14.6978,14.5585,14.6247,152110.59199394,0
+PWV.US,D,20061101,000000,14.6721,14.6721,14.5279,14.5585,135800.80667711,0
+PWV.US,D,20061102,000000,14.5585,14.5585,14.4262,14.5369,80618.472011803,0
+PWV.US,D,20061103,000000,14.4558,14.5723,14.4499,14.4499,179501.79765299,0
+PWV.US,D,20061106,000000,14.5507,14.6642,14.5279,14.6553,268342.49119052,0
+PWV.US,D,20061107,000000,14.7551,14.7551,14.6089,14.6474,140106.81679273,0
+PWV.US,D,20061108,000000,14.6553,14.7205,14.5921,14.7037,233252.50798171,0
+PWV.US,D,20061109,000000,14.7936,14.7936,14.5793,14.6001,184462.87208669,0
+PWV.US,D,20061110,000000,14.5921,14.6553,14.5723,14.6553,143630.19210482,0
+PWV.US,D,20061113,000000,14.6089,14.7037,14.6001,14.6889,187985.23493461,0
+PWV.US,D,20061114,000000,14.6978,14.7788,14.6001,14.7393,311649.63360421,0
+PWV.US,D,20061115,000000,14.7334,14.8016,14.6978,14.763,413403.29516775,0
+PWV.US,D,20061116,000000,14.8016,14.8322,14.763,14.7936,229987.31103299,0
+PWV.US,D,20061117,000000,14.6553,14.841,14.6553,14.841,267689.45180078,0
+PWV.US,D,20061120,000000,14.8174,14.9003,14.8016,14.8568,244466.56113021,0
+PWV.US,D,20061121,000000,14.8174,14.9003,14.8174,14.8568,129541.75317728,0
+PWV.US,D,20061122,000000,14.7936,14.9003,14.7936,14.8736,184985.30359848,0
+PWV.US,D,20061124,000000,14.763,14.8736,14.763,14.841,273557.69413093,0
+PWV.US,D,20061127,000000,14.8322,14.8322,14.6188,14.6247,123797.03147589,0
+PWV.US,D,20061128,000000,14.5723,14.7126,14.5645,14.7037,273434.17350217,0
+PWV.US,D,20061129,000000,14.6721,14.8648,14.6721,14.849,208984.75428754,0
+PWV.US,D,20061130,000000,14.849,14.8924,14.7718,14.8805,364616.69666524,0
+PWV.US,D,20061201,000000,14.8736,14.8736,14.7205,14.8094,103057.71541468,0
+PWV.US,D,20061204,000000,14.8094,14.9082,14.8094,14.8736,247601.15020097,0
+PWV.US,D,20061205,000000,14.849,15.003,14.8322,14.9546,518549.72416544,0
+PWV.US,D,20061206,000000,14.9467,15.0178,14.9319,14.9546,179245.64421794,0
+PWV.US,D,20061207,000000,15.0681,15.0681,14.9546,14.9635,112188.11730104,0
+PWV.US,D,20061208,000000,14.8854,15.0178,14.8805,14.9951,78400.163015021,0
+PWV.US,D,20061211,000000,14.9467,15.0939,14.9467,14.9803,102276.09307533,0
+PWV.US,D,20061212,000000,14.9872,15.0849,14.9872,15.0178,1039190.1868423,0
+PWV.US,D,20061213,000000,15.1482,15.1482,15.0445,15.1077,393182.36076166,0
+PWV.US,D,20061214,000000,15.166,15.2065,15.1077,15.1986,113104.39737501,0
+PWV.US,D,20061215,000000,15.1788,15.1788,15.1007,15.1403,80355.231327566,0
+PWV.US,D,20061218,000000,15.1867,15.1867,15.0849,15.1235,112710.54881282,0
+PWV.US,D,20061219,000000,15.0603,15.1867,15.0533,15.1709,108795.34986688,0
+PWV.US,D,20061220,000000,15.1788,15.1986,15.1482,15.166,159674.71180908,0
+PWV.US,D,20061221,000000,15.1867,15.2065,15.0849,15.1403,79446.038502778,0
+PWV.US,D,20061222,000000,15.1403,15.1571,15.0445,15.0771,75275.698585959,0
+PWV.US,D,20061226,000000,15.0771,15.1571,15.0681,15.1571,153022.82221124,0
+PWV.US,D,20061227,000000,15.2232,15.2548,15.1936,15.2312,105008.73387055,0
+PWV.US,D,20061228,000000,15.2914,15.2914,15.2163,15.2548,80755.154674773,0
+PWV.US,D,20061229,000000,15.2232,15.2312,15.1077,15.1571,98881.300712843,0
+PWV.US,D,20070103,000000,15.1788,15.2697,15.0247,15.1482,264687.49553631,0
+PWV.US,D,20070104,000000,15.0445,15.1235,15.0247,15.1007,148456.60880389,0
+PWV.US,D,20070105,000000,15.0337,15.0603,14.9467,14.9803,124319.46298768,0
+PWV.US,D,20070108,000000,14.9467,15.0533,14.8805,15.0445,187196.52534608,0
+PWV.US,D,20070109,000000,15.1007,15.1007,14.9467,15.0445,142326.13825367,0
+PWV.US,D,20070110,000000,15.0247,15.0337,14.9319,15.0337,118448.18326502,0
+PWV.US,D,20070111,000000,15.0603,15.1235,15.0445,15.0849,186551.58566969,0
+PWV.US,D,20070112,000000,15.1166,15.1403,15.0681,15.1235,96662.991716059,0
+PWV.US,D,20070116,000000,15.1403,15.1788,15.0939,15.1403,197114.6243568,0
+PWV.US,D,20070117,000000,15.1166,15.1788,15.1077,15.1314,282172.75175467,0
+PWV.US,D,20070118,000000,15.1166,15.1867,15.1166,15.1314,245644.05696009,0
+PWV.US,D,20070119,000000,15.1403,15.1936,15.1235,15.1709,171540.79188315,0
+PWV.US,D,20070122,000000,15.1482,15.1867,15.0849,15.1007,150539.24760188,0
+PWV.US,D,20070123,000000,15.1166,15.1867,15.1007,15.1788,105667.84804531,0
+PWV.US,D,20070124,000000,15.2065,15.2835,15.1867,15.247,221118.12490254,0
+PWV.US,D,20070125,000000,15.2835,15.2914,15.0939,15.1482,136715.06182274,0
+PWV.US,D,20070126,000000,15.1007,15.1571,15.0533,15.1077,117409.39502646,0
+PWV.US,D,20070129,000000,15.1571,15.1986,15.1077,15.1482,138933.37081953,0
+PWV.US,D,20070130,000000,15.1482,15.24,15.1482,15.24,94449.745040126,0
+PWV.US,D,20070131,000000,15.2312,15.3319,15.1936,15.2835,104102.57843827,0
+PWV.US,D,20070201,000000,15.3784,15.4712,15.247,15.4158,235862.64061234,0
+PWV.US,D,20070202,000000,15.3784,15.4712,15.3408,15.3496,169198.96225761,0
+PWV.US,D,20070205,000000,15.3546,15.4771,15.3496,15.4238,475374.20209386,0
+PWV.US,D,20070206,000000,15.4771,15.5008,15.4,15.4238,204812.38944239,0
+PWV.US,D,20070207,000000,15.4158,15.5077,15.4158,15.4238,129541.75317728,0
+PWV.US,D,20070208,000000,15.3496,15.4534,15.3408,15.4,122886.82618693,0
+PWV.US,D,20070209,000000,15.5156,15.5156,15.2697,15.3152,105927.03887287,0
+PWV.US,D,20070212,000000,15.3152,15.3932,15.2766,15.2835,109840.21289047,0
+PWV.US,D,20070213,000000,15.3496,15.4623,15.3496,15.4534,95288.065373005,0
+PWV.US,D,20070214,000000,15.407,15.5689,15.3152,15.5304,280603.43229095,0
+PWV.US,D,20070215,000000,15.5235,15.6075,15.4238,15.6075,169850.98918318,0
+PWV.US,D,20070216,000000,15.4445,15.5373,15.4445,15.5373,91840.624873668,0
+PWV.US,D,20070220,000000,15.4238,15.5769,15.4238,15.5689,192026.99190183,0
+PWV.US,D,20070221,000000,15.5453,15.5769,15.484,15.5235,178722.20024197,0
+PWV.US,D,20070222,000000,15.5689,15.5769,15.4445,15.5156,175590.64856372,0
+PWV.US,D,20070223,000000,15.4445,15.484,15.3932,15.4712,109969.80830425,0
+PWV.US,D,20070226,000000,15.4386,15.5235,15.4158,15.4623,117169.44101813,0
+PWV.US,D,20070227,000000,15.2993,15.3496,14.6721,14.9181,350784.41117275,0
+PWV.US,D,20070228,000000,14.923,15.1314,14.8805,15.0247,246297.09634982,0
+PWV.US,D,20070301,000000,14.6001,15.1166,14.5369,15.003,1095951.9656129,0
+PWV.US,D,20070302,000000,14.8736,14.9803,14.7788,14.7848,311392.467705,0
+PWV.US,D,20070305,000000,14.7254,14.8805,14.4262,14.6307,1831560.8458229,0
+PWV.US,D,20070306,000000,14.7205,14.923,14.7205,14.9181,509550.94262121,0
+PWV.US,D,20070307,000000,14.8854,15.0109,14.8252,14.9181,493506.42291695,0
+PWV.US,D,20070308,000000,14.9635,15.0405,14.9082,14.923,262993.64297965,0
+PWV.US,D,20070309,000000,15.0533,15.0849,14.9724,15.0445,148456.60880389,0
+PWV.US,D,20070312,000000,15.003,15.1235,14.9181,15.0247,1834037.333183,0
+PWV.US,D,20070313,000000,14.8854,14.9803,14.6889,14.6889,313741.38457973,0
+PWV.US,D,20070314,000000,14.7037,14.7848,14.4865,14.763,2865667.4500668,0
+PWV.US,D,20070315,000000,14.7551,14.9951,14.7205,14.8568,98491.502007337,0
+PWV.US,D,20070316,000000,14.7936,15.003,14.7205,14.7254,75919.625798171,0
+PWV.US,D,20070319,000000,14.8016,15.0178,14.8016,14.9319,164888.90228532,0
+PWV.US,D,20070320,000000,14.9319,15.0603,14.9082,15.0405,69793.205104635,0
+PWV.US,D,20070321,000000,15.0603,15.5077,15.0337,15.2065,225424.13501816,0
+PWV.US,D,20070322,000000,15.3319,15.3852,15.2548,15.3062,84534.683421917,0
+PWV.US,D,20070323,000000,15.2993,15.3852,15.24,15.323,78011.376773686,0
+PWV.US,D,20070326,000000,15.2993,15.3932,15.1788,15.2766,98491.502007337,0
+PWV.US,D,20070327,000000,15.3784,15.3784,15.166,15.2312,275519.84969266,0
+PWV.US,D,20070328,000000,15.2232,15.24,15.1007,15.1235,91445.763847312,0
+PWV.US,D,20070329,000000,15.2914,15.2914,15.1235,15.2065,67445.300694074,0
+PWV.US,D,20070330,000000,15.247,15.2766,15.0681,15.1867,93139.616403962,0
+PWV.US,D,20070402,000000,15.1788,15.2835,15.1571,15.2232,109969.80830425,0
+PWV.US,D,20070403,000000,15.2835,15.407,15.2835,15.3408,118844.05675555,0
+PWV.US,D,20070404,000000,15.3704,15.4386,15.3626,15.3852,149500.45936331,0
+PWV.US,D,20070405,000000,15.3546,15.4712,15.3546,15.4534,328606.38352577,0
+PWV.US,D,20070409,000000,15.4238,15.5077,15.4,15.4238,216811.10232275,0
+PWV.US,D,20070410,000000,15.4445,15.5235,15.4297,15.4919,170633.6239867,0
+PWV.US,D,20070411,000000,15.4,15.4623,15.3784,15.4158,204419.55334437,0
+PWV.US,D,20070412,000000,15.3152,15.4386,15.3062,15.4297,89363.125049329,0
+PWV.US,D,20070413,000000,15.4771,15.5008,15.4386,15.4919,560562.93736969,0
+PWV.US,D,20070416,000000,15.6075,15.7003,15.6075,15.6825,216685.55676565,0
+PWV.US,D,20070417,000000,15.6825,15.7665,15.6618,15.6825,91965.157966596,0
+PWV.US,D,20070418,000000,15.7141,15.7754,15.6618,15.7141,87014.208174597,0
+PWV.US,D,20070419,000000,15.6539,15.7586,15.6143,15.7388,148589.24161018,0
+PWV.US,D,20070420,000000,15.8278,15.8998,15.7823,15.8998,118320.61277959,0
+PWV.US,D,20070423,000000,15.8228,15.8998,15.8228,15.8604,86096.915636447,0
+PWV.US,D,20070424,000000,15.8604,15.892,15.7912,15.8148,74750.229681655,0
+PWV.US,D,20070425,000000,15.9275,16.0361,15.892,16.0361,119493.04628861,0
+PWV.US,D,20070426,000000,15.8662,16.0144,15.8662,15.9492,86225.498586056,0
+PWV.US,D,20070427,000000,15.892,15.9907,15.892,15.966,88837.656145025,0
+PWV.US,D,20070430,000000,15.9581,16.0431,15.8278,15.8278,63663.747018589,0
+PWV.US,D,20070501,000000,15.8998,15.9413,15.8278,15.9216,98362.919057729,0
+PWV.US,D,20070502,000000,15.9907,16.0667,15.9838,16.0292,37964.36898785,0
+PWV.US,D,20070503,000000,16.0509,16.1457,16.0431,16.1299,72528.883292361,0
+PWV.US,D,20070504,000000,16.1715,16.1941,16.1211,16.1517,80231.710698809,0
+PWV.US,D,20070507,000000,16.1715,16.2208,16.1715,16.2129,62095.440019038,0
+PWV.US,D,20070508,000000,16.1457,16.1941,16.1131,16.1873,72528.883292361,0
+PWV.US,D,20070509,000000,16.2031,16.289,16.1517,16.2811,70187.053666821,0
+PWV.US,D,20070510,000000,16.2129,16.2455,16.0757,16.0757,124843.91942782,0
+PWV.US,D,20070511,000000,16.1675,16.2455,16.1389,16.2455,75794.080241072,0
+PWV.US,D,20070514,000000,16.2732,16.3038,16.2129,16.2386,66789.223911821,0
+PWV.US,D,20070515,000000,16.3433,16.3926,16.2524,16.2593,257125.4006495,0
+PWV.US,D,20070516,000000,16.3176,16.4272,16.289,16.4272,82316.374425134,0
+PWV.US,D,20070517,000000,16.3838,16.4272,16.3758,16.3926,205724.61965969,0
+PWV.US,D,20070518,000000,16.442,16.5122,16.442,16.5122,94056.908942111,0
+PWV.US,D,20070521,000000,16.5359,16.5803,16.5043,16.5201,140647.47265958,0
+PWV.US,D,20070522,000000,16.5122,16.9004,16.4796,16.4964,98362.919057729,0
+PWV.US,D,20070523,000000,16.4885,16.5803,16.4046,16.4114,250468.44873082,0
+PWV.US,D,20070524,000000,16.4194,16.4964,16.2524,16.2811,200114.55569292,0
+PWV.US,D,20070525,000000,16.3176,16.368,16.2732,16.36,81531.714693272,0
+PWV.US,D,20070529,000000,16.4046,16.4272,16.3176,16.3976,52571.189570504,0
+PWV.US,D,20070530,000000,16.3502,16.4885,16.3344,16.4796,57137.402977848,0
+PWV.US,D,20070531,000000,16.5438,16.5438,16.442,16.4697,151845.32638136,0
+PWV.US,D,20070601,000000,16.5043,16.5606,16.4569,16.5201,68619.75913144,0
+PWV.US,D,20070604,000000,16.4628,16.5438,16.4569,16.527,105536.22770319,0
+PWV.US,D,20070605,000000,16.4697,16.4885,16.368,16.4114,103836.30036152,0
+PWV.US,D,20070606,000000,16.36,16.36,16.2386,16.2663,95882.381840879,0
+PWV.US,D,20070607,000000,16.2663,16.2811,15.966,15.9838,157588.02315441,0
+PWV.US,D,20070608,000000,16.0144,16.1517,15.9581,16.1517,96015.014647168,0
+PWV.US,D,20070611,000000,16.1605,16.2593,16.0963,16.2031,165675.58694551,0
+PWV.US,D,20070612,000000,16.1605,16.1873,16.0223,16.0361,81013.333038159,0
+PWV.US,D,20070613,000000,16.0885,16.2663,16.0589,16.2524,71748.273417182,0
+PWV.US,D,20070614,000000,16.3038,16.3758,16.2663,16.289,82187.791475525,0
+PWV.US,D,20070615,000000,16.3344,16.3976,16.2593,16.2732,155693.70269208,0
+PWV.US,D,20070618,000000,16.3038,16.3038,16.2129,16.2297,37314.366990619,0
+PWV.US,D,20070619,000000,16.2297,16.289,16.1941,16.2524,122237.83665387,0
+PWV.US,D,20070620,000000,16.2811,16.2811,15.966,15.966,68360.568303883,0
+PWV.US,D,20070621,000000,15.9492,16.0963,15.9078,16.0815,398402.62602291,0
+PWV.US,D,20070622,000000,16.0144,16.0223,15.8228,15.8366,308126.25829212,0
+PWV.US,D,20070625,000000,15.7981,16.0065,15.7517,15.7981,171937.67783785,0
+PWV.US,D,20070626,000000,15.892,15.9216,15.7517,15.7586,66276.917041729,0
+PWV.US,D,20070627,000000,15.7003,15.9078,15.6618,15.9078,184198.61893827,0
+PWV.US,D,20070628,000000,15.8742,16.0065,15.7438,15.9156,32483.900434867,0
+PWV.US,D,20070629,000000,15.9492,16.0223,15.7754,15.8278,126536.75952029,0
+PWV.US,D,20070702,000000,15.9581,16.0509,15.9492,16.0431,526637.28795655,0
+PWV.US,D,20070703,000000,16.1299,16.1873,16.1131,16.1457,59092.471290395,0
+PWV.US,D,20070705,000000,16.0589,16.1299,15.9986,16.0757,201945.09091255,0
+PWV.US,D,20070706,000000,16.0361,16.1457,16.0292,16.0885,115060.47815173,0
+PWV.US,D,20070709,000000,16.1517,16.1715,16.0815,16.1457,140890.46406041,0
+PWV.US,D,20070710,000000,15.9838,16.0431,15.8366,15.8604,100317.98737028,0
+PWV.US,D,20070711,000000,15.8662,15.9581,15.8228,15.9354,125104.12271955,0
+PWV.US,D,20070712,000000,16.0144,16.1941,16.0144,16.1941,126411.2139632,0
+PWV.US,D,20070713,000000,16.2129,16.3107,16.2129,16.2593,92712.356524161,0
+PWV.US,D,20070716,000000,16.2524,16.2732,16.1715,16.1793,86882.587832478,0
+PWV.US,D,20070717,000000,16.2297,16.2455,16.1299,16.1389,68360.568303883,0
+PWV.US,D,20070718,000000,16.0963,16.3838,15.9907,16.1131,134887.56399563,0
+PWV.US,D,20070719,000000,16.1605,16.1941,16.0963,16.1299,124457.15811483,0
+PWV.US,D,20070720,000000,16.1131,16.1211,15.883,15.8998,48270.241775735,0
+PWV.US,D,20070723,000000,16.0223,16.0509,15.9413,16.0144,84400.025687288,0
+PWV.US,D,20070724,000000,15.8662,15.9216,15.5769,15.6469,227767.98957205,0
+PWV.US,D,20070725,000000,15.7754,15.8278,15.6005,15.7517,76316.511752866,0
+PWV.US,D,20070726,000000,15.5857,15.6469,15.1936,15.3852,270300.59689558,0
+PWV.US,D,20070727,000000,15.2548,15.4386,14.3511,14.68,969138.8033742,0
+PWV.US,D,20070730,000000,14.9951,15.2835,14.9467,15.1986,311256.7975062,0
+PWV.US,D,20070731,000000,15.4158,15.484,15.0603,15.0681,180810.91382498,0
+PWV.US,D,20070801,000000,14.9803,15.5689,14.8924,15.3319,179107.9490908,0
+PWV.US,D,20070802,000000,15.7517,15.7517,15.1709,15.247,27789.104077914,0
+PWV.US,D,20070803,000000,15.2548,15.2548,14.7788,14.7788,114929.87027378,0
+PWV.US,D,20070806,000000,14.8568,15.2312,14.7393,15.2232,104363.79419416,0
+PWV.US,D,20070807,000000,15.2163,15.4712,15.1166,15.3408,65618.815331136,0
+PWV.US,D,20070808,000000,15.484,15.6539,15.3152,15.5077,189284.22646491,0
+PWV.US,D,20070809,000000,15.247,15.3932,14.9803,14.9803,122626.6228952,0
+PWV.US,D,20070810,000000,14.7037,15.1403,14.7037,15.0178,180547.67314075,0
+PWV.US,D,20070813,000000,15.2163,15.2163,15.0405,15.0445,46053.957707293,0
+PWV.US,D,20070814,000000,15.0771,15.0771,14.8094,14.8094,51524.301618575,0
+PWV.US,D,20070815,000000,14.8094,15.0337,14.6474,14.7126,154848.29511,0
+PWV.US,D,20070816,000000,14.6395,14.9181,14.3818,14.9082,270427.15491684,0
+PWV.US,D,20070817,000000,15.3152,15.3496,15.0109,15.2766,66276.917041729,0
+PWV.US,D,20070820,000000,15.2766,15.3062,15.0445,15.24,79182.797818541,0
+PWV.US,D,20070821,000000,15.2312,15.3496,15.1788,15.24,175455.9908291,0
+PWV.US,D,20070822,000000,15.4534,15.4534,15.2914,15.4534,104625.00995006,0
+PWV.US,D,20070823,000000,15.4712,15.4919,15.323,15.4158,62226.047896986,0
+PWV.US,D,20070824,000000,15.3932,15.6143,15.3852,15.5917,141933.30215566,0
+PWV.US,D,20070827,000000,15.5373,15.5373,15.4297,15.4297,133190.67404647,0
+PWV.US,D,20070828,000000,15.3319,15.3408,15.0405,15.0405,73969.619806475,0
+PWV.US,D,20070829,000000,15.1709,15.3852,15.1235,15.3784,48920.243772967,0
+PWV.US,D,20070830,000000,15.2697,15.3496,15.2163,15.2548,150804.51321445,0
+PWV.US,D,20070831,000000,15.407,15.484,15.323,15.3408,41487.744299948,0
+PWV.US,D,20070904,000000,15.4386,15.6618,15.4386,15.5917,80490.901526366,0
+PWV.US,D,20070905,000000,15.5235,15.5235,15.3546,15.4238,173498.89758821,0
+PWV.US,D,20070906,000000,15.3546,15.4919,15.3546,15.4386,89098.871900921,0
+PWV.US,D,20070907,000000,15.2914,15.3319,15.1867,15.24,58963.888340786,0
+PWV.US,D,20070910,000000,15.2628,15.323,15.0603,15.1986,94794.995322145,0
+PWV.US,D,20070911,000000,15.2835,15.407,15.2766,15.3784,28049.307369641,0
+PWV.US,D,20070912,000000,15.3408,15.4771,15.3408,15.4158,36397.074452469,0
+PWV.US,D,20070913,000000,15.5373,15.6539,15.5373,15.5857,52053.82037956,0
+PWV.US,D,20070914,000000,15.5156,15.6143,15.5156,15.6075,46053.957707293,0
+PWV.US,D,20070917,000000,15.5689,15.5769,15.4919,15.5373,73704.354193897,0
+PWV.US,D,20070918,000000,15.5917,16.0292,15.5621,15.9986,101102.64710214,0
+PWV.US,D,20070919,000000,16.1715,16.2524,16.0815,16.1389,115711.49261313,0
+PWV.US,D,20070920,000000,16.0963,16.1457,15.966,15.9838,117014.5340001,0
+PWV.US,D,20070921,000000,15.9838,16.0361,15.966,15.9838,75400.231678887,0
+PWV.US,D,20070924,000000,15.9749,15.9986,15.8524,15.8662,93139.616403962,0
+PWV.US,D,20070925,000000,15.7912,15.8366,15.7388,15.8278,103189.3357568,0
+PWV.US,D,20070926,000000,15.9413,16.0144,15.8742,15.9413,80755.154674773,0
+PWV.US,D,20070927,000000,16.0223,16.0589,15.966,16.0589,92619.209820508,0
+PWV.US,D,20070928,000000,16.0292,16.0431,15.9216,15.9413,94188.52928423,0
+PWV.US,D,20071001,000000,15.9986,16.2297,15.9986,16.2297,126147.97327896,0
+PWV.US,D,20071002,000000,16.2208,16.2208,16.1389,16.1873,90923.332335519,0
+PWV.US,D,20071003,000000,16.1457,16.2129,16.0963,16.1517,65618.815331136,0
+PWV.US,D,20071004,000000,16.1715,16.2208,16.1715,16.2031,42264.304318448,0
+PWV.US,D,20071005,000000,16.2969,16.4114,16.2811,16.3433,73446.175830511,0
+PWV.US,D,20071008,000000,16.3176,16.3344,16.2593,16.289,134104.92919212,0
+PWV.US,D,20071009,000000,16.3344,16.4796,16.289,16.4796,54271.116912174,0
+PWV.US,D,20071010,000000,16.4114,16.4114,16.2969,16.3926,102276.09307533,0
+PWV.US,D,20071011,000000,16.449,16.5359,16.2663,16.3038,43571.395562103,0
+PWV.US,D,20071012,000000,16.3433,16.4194,16.3433,16.368,44877.474341587,0
+PWV.US,D,20071015,000000,16.6811,16.6811,16.1793,16.2524,102923.05768005,0
+PWV.US,D,20071016,000000,16.2129,16.2208,16.1211,16.1715,64311.724087481,0
+PWV.US,D,20071017,000000,16.2208,16.2297,15.9581,16.1299,77753.198410299,0
+PWV.US,D,20071018,000000,16.0223,16.1211,16.0223,16.1131,37176.671863479,0
+PWV.US,D,20071019,000000,16.0223,16.0223,15.6737,15.7003,129015.2718088,0
+PWV.US,D,20071022,000000,15.5621,15.808,15.5621,15.6233,179245.64421794,0
+PWV.US,D,20071023,000000,15.9156,15.9156,15.7141,15.8742,126796.96281202,0
+PWV.US,D,20071024,000000,15.7981,15.9354,15.5689,15.892,86623.397004921,0
+PWV.US,D,20071025,000000,15.883,15.9838,15.7388,15.9354,59224.091632513,0
+PWV.US,D,20071026,000000,16.0509,16.1715,15.9986,16.1517,87925.425927726,0
+PWV.US,D,20071029,000000,16.2297,16.3038,16.2129,16.2593,148847.41997357,0
+PWV.US,D,20071030,000000,16.1941,16.2297,16.0667,16.0667,85449.951031726,0
+PWV.US,D,20071031,000000,16.1457,16.3176,16.0815,16.2524,89878.469311931,0
+PWV.US,D,20071101,000000,15.892,16.0431,15.7754,15.7754,280349.30378424,0
+PWV.US,D,20071102,000000,15.8148,15.8148,15.5077,15.722,368527.84575451,0
+PWV.US,D,20071105,000000,15.3152,15.6618,15.3152,15.5917,132251.10729658,0
+PWV.US,D,20071106,000000,15.6469,15.8148,15.5531,15.8148,59746.523144306,0
+PWV.US,D,20071107,000000,15.7754,15.7754,15.3319,15.3626,89372.23722686,0
+PWV.US,D,20071108,000000,15.4238,15.4771,15.1314,15.4297,119758.31190119,0
+PWV.US,D,20071109,000000,15.2993,15.5235,15.1482,15.2993,94320.149626348,0
+PWV.US,D,20071112,000000,15.247,15.4158,15.1403,15.1403,81270.498937376,0
+PWV.US,D,20071113,000000,15.4158,15.5769,15.2628,15.5689,82795.269977611,0
+PWV.US,D,20071114,000000,15.7003,15.729,15.4919,15.5077,50228.347480792,0
+PWV.US,D,20071115,000000,15.7754,15.7754,15.1788,15.2766,168598.57100471,0
+PWV.US,D,20071116,000000,15.4158,15.4158,15.1788,15.3408,115779.32771253,0
+PWV.US,D,20071119,000000,15.1077,15.2548,15.0178,15.0603,93633.698918991,0
+PWV.US,D,20071120,000000,15.1482,15.2628,14.9467,15.1403,152887.15201244,0
+PWV.US,D,20071121,000000,15.1571,15.1571,14.8568,14.8568,114785.08789745,0
+PWV.US,D,20071123,000000,14.8252,15.1788,14.8252,15.1482,53454.058326867,0
+PWV.US,D,20071126,000000,15.1709,15.1986,14.7718,14.7936,155500.32203558,0
+PWV.US,D,20071127,000000,14.849,15.0405,14.763,15.0337,169586.73603477,0
+PWV.US,D,20071128,000000,15.4,15.6292,15.2312,15.5008,137756.88745382,0
+PWV.US,D,20071129,000000,15.3319,15.5156,15.3319,15.4771,184591.45503629,0
+PWV.US,D,20071130,000000,15.5304,15.8998,15.5304,15.6677,137559.45694064,0
+PWV.US,D,20071203,000000,15.5373,15.7003,15.5304,15.6469,85056.10246954,0
+PWV.US,D,20071204,000000,15.5008,15.5531,15.4445,15.4445,67965.707277527,0
+PWV.US,D,20071205,000000,15.6075,15.722,15.6075,15.722,54398.687397611,0
+PWV.US,D,20071206,000000,15.8662,15.9907,15.722,15.9907,109369.41705135,0
+PWV.US,D,20071207,000000,16.0885,16.1211,15.9156,15.9413,65120.682959425,0
+PWV.US,D,20071210,000000,15.7912,16.0963,15.7912,16.0885,52754.4455853,0
+PWV.US,D,20071211,000000,16.0885,16.1457,15.6391,15.6677,294036.8069004,0
+PWV.US,D,20071212,000000,16.1299,16.1299,15.5621,15.7517,66924.89411062,0
+PWV.US,D,20071213,000000,15.7665,15.8278,15.5917,15.8228,64626.600444396,0
+PWV.US,D,20071214,000000,15.6914,15.7586,15.5621,15.5769,120797.10013976,0
+PWV.US,D,20071217,000000,15.4623,15.5531,15.3408,15.3408,75275.698585959,0
+PWV.US,D,20071218,000000,15.4534,15.5453,15.3062,15.407,76053.271068629,0
+PWV.US,D,20071219,000000,15.4297,15.6469,15.4238,15.5077,65095.371355172,0
+PWV.US,D,20071220,000000,15.5008,15.5917,15.407,15.5453,99275.149275028,0
+PWV.US,D,20071221,000000,15.6391,15.7912,15.6233,15.7823,106186.22970042,0
+PWV.US,D,20071224,000000,15.8662,15.9413,15.8662,15.9413,30267.616366424,0
+PWV.US,D,20071226,000000,15.8604,15.9581,15.8604,15.9354,66789.223911821,0
+PWV.US,D,20071227,000000,15.8604,15.8742,15.6539,15.6677,55705.778641266,0
+PWV.US,D,20071228,000000,15.8148,15.8148,15.6618,15.7003,76053.271068629,0
+PWV.US,D,20071231,000000,15.7388,15.7388,15.5917,15.6005,58572.064706941,0
+PWV.US,D,20080102,000000,15.5857,15.6292,15.3062,15.3546,127254.59661693,0
+PWV.US,D,20080103,000000,15.4919,15.5156,15.3408,15.3932,198160.49984455,0
+PWV.US,D,20080104,000000,15.247,15.247,15.1007,15.1571,102959.50639018,0
+PWV.US,D,20080107,000000,15.1571,15.2914,15.0405,15.2163,131498.84641817,0
+PWV.US,D,20080108,000000,15.2312,15.3496,14.9181,14.9181,101361.83792969,0
+PWV.US,D,20080109,000000,14.9181,15.1235,14.8094,15.0849,262863.0351017,0
+PWV.US,D,20080110,000000,15.0247,15.3496,14.9951,15.2766,145324.04466147,0
+PWV.US,D,20080111,000000,15.1077,15.247,14.9951,15.0178,95358.937864915,0
+PWV.US,D,20080114,000000,15.1235,15.3496,15.1166,15.3496,187927.52447692,0
+PWV.US,D,20080115,000000,15.0109,15.0771,14.841,14.841,153049.14627966,0
+PWV.US,D,20080116,000000,14.8322,15.0247,14.7334,14.8094,151588.16048214,0
+PWV.US,D,20080117,000000,14.8016,14.8174,14.2978,14.3057,300461.90452414,0
+PWV.US,D,20080118,000000,14.4054,14.4341,13.9807,14.118,223598.66211939,0
+PWV.US,D,20080122,000000,13.4059,14.3738,12.3857,14.0539,382716.51863489,0
+PWV.US,D,20080123,000000,13.7536,14.4697,13.7052,14.3906,178980.37860536,0
+PWV.US,D,20080124,000000,14.4124,14.5585,14.2978,14.5279,128493.85276118,0
+PWV.US,D,20080125,000000,14.5793,14.7205,14.2128,14.2128,124941.11598815,0
+PWV.US,D,20080128,000000,14.2376,14.5921,14.206,14.5921,210292.85799537,0
+PWV.US,D,20080129,000000,14.6889,14.7551,14.6001,14.7393,51005.919963462,0
+PWV.US,D,20080130,000000,14.7205,15.0337,14.5921,14.6188,72793.136440768,0
+PWV.US,D,20080131,000000,14.4865,14.9181,14.4124,14.6474,127452.02713011,0
+PWV.US,D,20080201,000000,14.7936,15.0109,14.7936,15.0109,221247.72031632,0
+PWV.US,D,20080204,000000,14.9082,14.9319,14.8252,14.841,99537.377495095,0
+PWV.US,D,20080205,000000,14.6188,14.6188,14.3511,14.3511,122756.21830899,0
+PWV.US,D,20080206,000000,14.4499,14.5111,14.2622,14.288,136715.06182274,0
+PWV.US,D,20080207,000000,14.2622,14.4627,14.2128,14.4124,61702.603921023,0
+PWV.US,D,20080208,000000,14.3344,14.4697,14.198,14.281,378443.91983689,0
+PWV.US,D,20080211,000000,14.2286,14.2494,14.0617,14.1901,55705.778641266,0
+PWV.US,D,20080212,000000,14.2494,14.4785,14.2494,14.365,82186.779011355,0
+PWV.US,D,20080213,000000,14.4499,14.5585,14.3511,14.5279,105667.84804531,0
+PWV.US,D,20080214,000000,14.4963,14.521,14.3432,14.358,91445.763847312,0
+PWV.US,D,20080215,000000,14.288,14.4124,14.2434,14.4124,90872.709127012,0
+PWV.US,D,20080219,000000,14.6247,14.6247,14.3985,14.3985,114821.53660757,0
+PWV.US,D,20080220,000000,14.281,14.5645,14.2622,14.521,70966.651077831,0
+PWV.US,D,20080221,000000,14.5645,14.6474,14.3432,14.3738,108277.98067594,0
+PWV.US,D,20080222,000000,14.441,14.5645,14.2286,14.5645,154239.80414375,0
+PWV.US,D,20080225,000000,14.5723,14.7718,14.4558,14.7551,239379.94113941,0
+PWV.US,D,20080226,000000,14.7126,14.8854,14.6721,14.8322,68895.149385718,0
+PWV.US,D,20080227,000000,14.8174,14.9319,14.7788,14.8568,70577.864836496,0
+PWV.US,D,20080228,000000,14.7393,14.763,14.6188,14.6474,53915.741988453,0
+PWV.US,D,20080229,000000,14.441,14.4499,14.206,14.2554,142518.50644601,0
+PWV.US,D,20080303,000000,14.2286,14.2722,14.1338,14.2622,147278.10050984,0
+PWV.US,D,20080304,000000,14.0943,14.2376,13.9511,14.1901,259864.11622974,0
+PWV.US,D,20080305,000000,14.2554,14.3186,14.1013,14.2554,75687.771503207,0
+PWV.US,D,20080306,000000,14.1338,14.1674,13.8988,13.9313,84310.928840315,0
+PWV.US,D,20080307,000000,13.801,14.0884,13.7446,13.8741,127191.82383838,0
+PWV.US,D,20080310,000000,13.8652,13.9313,13.72,13.7536,158650.0980689,0
+PWV.US,D,20080311,000000,14.4262,14.4262,13.8079,14.1674,138278.30650144,0
+PWV.US,D,20080312,000000,14.2218,14.281,13.9877,13.9975,65880.031087032,0
+PWV.US,D,20080313,000000,13.8909,14.1901,13.7052,14.1901,116652.0718272,0
+PWV.US,D,20080314,000000,14.118,14.118,13.5995,13.6972,89752.923754833,0
+PWV.US,D,20080317,000000,13.2468,13.7921,12.4785,13.7052,111339.67232646,0
+PWV.US,D,20080318,000000,13.9155,14.2554,13.5768,14.2554,129409.120371,0
+PWV.US,D,20080319,000000,14.3274,14.3738,13.9313,13.9363,78663.403699258,0
+PWV.US,D,20080320,000000,13.8208,14.2554,13.8208,14.1013,36901.2816092,0
+PWV.US,D,20080324,000000,14.3057,14.5033,14.3057,14.365,177225.77819851,0
+PWV.US,D,20080325,000000,14.358,14.4203,14.2554,14.358,205918.00031619,0
+PWV.US,D,20080326,000000,14.3344,14.3344,14.2286,14.2554,93794.680722044,0
+PWV.US,D,20080327,000000,14.2978,14.3432,14.1496,14.1674,59390.135756416,0
+PWV.US,D,20080328,000000,14.1832,14.2128,13.9975,14.0045,89375.274619371,0
+PWV.US,D,20080331,000000,14.0697,14.198,14.0539,14.118,45266.260582922,0
+PWV.US,D,20080401,000000,14.288,14.6474,14.2722,14.6188,168808.15108794,0
+PWV.US,D,20080402,000000,14.68,14.9082,14.5723,14.6001,55134.748849305,0
+PWV.US,D,20080403,000000,14.5585,14.6889,14.4697,14.6089,75275.698585959,0
+PWV.US,D,20080404,000000,14.6001,14.7205,14.5447,14.6001,177550.77919712,0
+PWV.US,D,20080407,000000,14.7037,14.7551,14.6247,14.6247,268342.49119052,0
+PWV.US,D,20080408,000000,14.5507,14.6001,14.5111,14.5862,92619.209820508,0
+PWV.US,D,20080409,000000,14.5645,14.6188,14.4054,14.441,41225.516079881,0
+PWV.US,D,20080410,000000,14.4558,14.5111,14.3985,14.4499,32624.632954517,0
+PWV.US,D,20080411,000000,13.9975,14.4203,13.9975,14.1901,618478.92529438,0
+PWV.US,D,20080414,000000,14.1832,14.2218,14.1269,14.1496,48047.499658304,0
+PWV.US,D,20080415,000000,14.2376,14.2494,14.1585,14.2376,95179.731706799,0
+PWV.US,D,20080416,000000,14.3344,14.6001,14.3344,14.5645,77189.255867529,0
+PWV.US,D,20080417,000000,14.5507,14.68,14.5507,14.6395,73226.47110559,0
+PWV.US,D,20080418,000000,14.8854,14.9319,14.7393,14.849,121386.35428678,0
+PWV.US,D,20080421,000000,14.7393,14.7936,14.68,14.7718,56125.951271876,0
+PWV.US,D,20080422,000000,14.6553,14.7126,14.6089,14.6642,94042.73444373,0
+PWV.US,D,20080423,000000,14.6307,14.7037,14.5921,14.6307,33671.520906444,0
+PWV.US,D,20080424,000000,14.6247,14.841,14.5585,14.763,84736.163791775,0
+PWV.US,D,20080425,000000,14.849,14.8736,14.6978,14.841,82086.54505851,0
+PWV.US,D,20080428,000000,14.8854,14.9003,14.7936,14.8174,91880.110976304,0
+PWV.US,D,20080429,000000,14.8094,14.8568,14.7718,14.8016,37082.512695656,0
+PWV.US,D,20080430,000000,14.849,14.9546,14.7472,14.7472,84610.618234677,0
+PWV.US,D,20080501,000000,14.763,15.0771,14.763,15.0771,37529.009394689,0
+PWV.US,D,20080502,000000,15.1788,15.2163,15.0603,15.1571,146446.86742616,0
+PWV.US,D,20080505,000000,15.1571,15.1571,15.0405,15.0681,74374.605474532,0
+PWV.US,D,20080506,000000,15.0178,15.2232,14.9546,15.1709,81436.543061279,0
+PWV.US,D,20080507,000000,15.166,15.1709,14.9003,14.9082,96364.314785867,0
+PWV.US,D,20080508,000000,14.9724,14.9872,14.8736,14.9408,95021.787296258,0
+PWV.US,D,20080509,000000,14.8174,14.8805,14.7936,14.8252,50679.906500676,0
+PWV.US,D,20080512,000000,14.8568,15.003,14.841,15.003,56293.007859949,0
+PWV.US,D,20080513,000000,15.003,15.0247,14.9408,14.9872,52463.868368468,0
+PWV.US,D,20080514,000000,15.0771,15.1166,15.0247,15.0533,121842.97562751,0
+PWV.US,D,20080515,000000,15.0533,15.1314,14.9872,15.1077,50229.359944963,0
+PWV.US,D,20080516,000000,15.1867,15.1867,15.0247,15.1482,167721.77703337,0
+PWV.US,D,20080519,000000,15.166,15.2766,15.1077,15.1571,158306.87271522,0
+PWV.US,D,20080520,000000,15.1166,15.1166,14.9724,15.003,150060.3520494,0
+PWV.US,D,20080521,000000,15.0178,15.0849,14.8322,14.8648,65396.073213704,0
+PWV.US,D,20080522,000000,14.8736,14.9635,14.8568,14.9181,184137.87108807,0
+PWV.US,D,20080523,000000,14.8805,14.8805,14.7037,14.7254,106945.57782803,0
+PWV.US,D,20080527,000000,14.7126,14.8016,14.6721,14.7718,222146.7884994,0
+PWV.US,D,20080528,000000,14.8094,14.9408,14.6978,14.8252,83293.402349321,0
+PWV.US,D,20080529,000000,14.8094,15.0178,14.8094,14.9408,64689.373222945,0
+PWV.US,D,20080530,000000,14.9951,14.9951,14.8854,14.8854,67875.597966384,0
+PWV.US,D,20080602,000000,14.9003,14.9003,14.6978,14.7788,80794.640777408,0
+PWV.US,D,20080603,000000,14.8016,14.841,14.6395,14.7037,106770.42152659,0
+PWV.US,D,20080604,000000,14.6978,14.7848,14.6188,14.6642,118198.104615,0
+PWV.US,D,20080605,000000,14.6889,14.9467,14.6889,14.9467,104198.76253444,0
+PWV.US,D,20080606,000000,14.8736,14.8736,14.4785,14.4785,202715.57614603,0
+PWV.US,D,20080609,000000,14.5033,14.6188,14.3985,14.4558,136855.79434239,0
+PWV.US,D,20080610,000000,14.3906,14.5111,14.3738,14.4124,89751.911290663,0
+PWV.US,D,20080611,000000,14.3818,14.4203,14.198,14.2218,97758.477948154,0
+PWV.US,D,20080612,000000,14.281,14.4054,14.118,14.3057,188166.46602107,0
+PWV.US,D,20080613,000000,14.3738,14.5111,14.288,14.5111,39541.788164934,0
+PWV.US,D,20080616,000000,14.4697,14.5369,14.4262,14.4785,65236.103874822,0
+PWV.US,D,20080617,000000,14.5862,14.6001,14.3738,14.3738,105243.62555802,0
+PWV.US,D,20080618,000000,14.288,14.365,14.2494,14.2978,96065.637855675,0
+PWV.US,D,20080619,000000,14.281,14.3985,14.206,14.3511,85028.765936946,0
+PWV.US,D,20080620,000000,14.0943,14.118,13.9749,13.9877,124335.66241441,0
+PWV.US,D,20080623,000000,14.0775,14.0775,13.9975,14.0213,124457.15811483,0
+PWV.US,D,20080624,000000,13.9422,14.1269,13.8909,14.0449,113225.89307542,0
+PWV.US,D,20080625,000000,14.0617,14.2434,14.0617,14.0943,106320.88743505,0
+PWV.US,D,20080626,000000,13.9571,13.9571,13.6736,13.6736,69177.626889188,0
+PWV.US,D,20080627,000000,13.6736,13.7694,13.5926,13.6212,81692.696496325,0
+PWV.US,D,20080630,000000,13.6064,13.7921,13.6064,13.6528,60537.257661188,0
+PWV.US,D,20080701,000000,13.5768,13.7536,13.5205,13.7368,151972.8968668,0
+PWV.US,D,20080702,000000,13.801,13.8652,13.5541,13.5699,113518.4952206,0
+PWV.US,D,20080703,000000,13.6972,13.6972,13.5353,13.5768,28130.304503252,0
+PWV.US,D,20080707,000000,13.6281,13.6736,13.3091,13.4148,57558.588072627,0
+PWV.US,D,20080708,000000,13.3516,13.7052,13.3437,13.7052,210917.54838836,0
+PWV.US,D,20080709,000000,13.7694,13.7694,13.3901,13.3901,76320.561609547,0
+PWV.US,D,20080710,000000,13.3437,13.5541,13.323,13.5125,85015.603902734,0
+PWV.US,D,20080711,000000,13.2874,13.4819,13.1748,13.3674,63160.552326029,0
+PWV.US,D,20080714,000000,13.4483,13.4483,13.1382,13.162,95354.888008234,0
+PWV.US,D,20080715,000000,12.9703,13.2064,12.8953,12.9555,136317.16340388,0
+PWV.US,D,20080716,000000,13.0296,13.3368,12.9871,13.3368,101890.3442265,0
+PWV.US,D,20080717,000000,13.4148,13.5205,13.2874,13.4671,143956.2055676,0
+PWV.US,D,20080718,000000,13.5047,13.5442,13.4227,13.5125,194806.20604886,0
+PWV.US,D,20080721,000000,13.6212,13.6212,13.4751,13.5047,347655.89688701,0
+PWV.US,D,20080722,000000,13.3901,13.6598,13.316,13.6459,118682.06248833,0
+PWV.US,D,20080723,000000,13.7772,13.8266,13.6528,13.7832,157171.90038048,0
+PWV.US,D,20080724,000000,13.7694,13.7694,13.3289,13.3753,165390.07204954,0
+PWV.US,D,20080725,000000,13.5353,13.5353,13.3674,13.4325,84119.573112158,0
+PWV.US,D,20080728,000000,13.3674,13.4967,13.2558,13.2726,71698.662672844,0
+PWV.US,D,20080729,000000,13.323,13.5995,13.2726,13.5995,73993.918946558,0
+PWV.US,D,20080730,000000,13.6666,13.7832,13.5541,13.7832,60967.554933498,0
+PWV.US,D,20080731,000000,13.7279,13.8208,13.6212,13.6212,45185.26344931,0
+PWV.US,D,20080801,000000,13.637,13.6666,13.5125,13.6281,47628.339491865,0
+PWV.US,D,20080804,000000,13.6133,13.6133,13.4483,13.5047,95604.966658259,0
+PWV.US,D,20080805,000000,13.6459,13.8336,13.5699,13.8079,43377.002441435,0
+PWV.US,D,20080806,000000,13.7446,13.882,13.7446,13.8484,92647.558817272,0
+PWV.US,D,20080807,000000,13.7446,13.8138,13.5353,13.6064,68118.589367219,0
+PWV.US,D,20080808,000000,13.6064,13.9077,13.5926,13.8563,78105.535941509,0
+PWV.US,D,20080811,000000,13.8208,14.1081,13.8208,14.0361,52170.253759126,0
+PWV.US,D,20080812,000000,14.0133,14.0133,13.7604,13.8208,119713.76347771,0
+PWV.US,D,20080813,000000,13.7921,13.8266,13.6281,13.7446,104293.93416643,0
+PWV.US,D,20080814,000000,13.6736,13.8741,13.6281,13.8079,75048.906611848,0
+PWV.US,D,20080815,000000,13.8563,13.8988,13.8208,13.8415,40409.469958746,0
+PWV.US,D,20080818,000000,13.9155,13.9155,13.5995,13.6805,55805.00012994,0
+PWV.US,D,20080819,000000,13.5699,13.5699,13.4543,13.4967,61356.341174834,0
+PWV.US,D,20080820,000000,13.5857,13.637,13.4543,13.637,184821.28440291,0
+PWV.US,D,20080821,000000,13.4899,13.6972,13.4899,13.6459,69827.62888642,0
+PWV.US,D,20080822,000000,13.7772,13.8336,13.7446,13.8336,66415.624633038,0
+PWV.US,D,20080825,000000,13.7832,13.7832,13.5699,13.5926,85468.175386788,0
+PWV.US,D,20080826,000000,13.5995,13.6972,13.5442,13.6528,70867.429589157,0
+PWV.US,D,20080827,000000,13.7052,13.7921,13.637,13.7446,231979.84051984,0
+PWV.US,D,20080828,000000,13.8909,14.0133,13.8484,14.0133,113068.96112906,0
+PWV.US,D,20080829,000000,13.9422,13.9749,13.8484,13.8652,70676.073860999,0
+PWV.US,D,20080902,000000,14.0449,14.0617,13.7694,13.8266,158688.57170736,0
+PWV.US,D,20080903,000000,13.801,13.8988,13.7694,13.882,91696.854961508,0
+PWV.US,D,20080904,000000,13.7832,13.7832,13.4899,13.4967,100920.40355151,0
+PWV.US,D,20080905,000000,13.4325,13.5353,13.2558,13.5353,98713.231660598,0
+PWV.US,D,20080908,000000,14.1585,14.1585,13.6736,13.8415,72085.423985838,0
+PWV.US,D,20080909,000000,14.0361,14.0361,13.4059,13.4059,95021.787296258,0
+PWV.US,D,20080910,000000,13.4751,13.561,13.3437,13.4483,93179.102506597,0
+PWV.US,D,20080911,000000,13.3674,13.637,13.2627,13.637,68563.061137911,0
+PWV.US,D,20080912,000000,13.5699,13.6972,13.5205,13.6805,198840.87576688,0
+PWV.US,D,20080915,000000,13.0296,13.5768,13.0296,13.162,254377.57289174,0
+PWV.US,D,20080916,000000,12.8953,13.3901,12.7629,13.3042,179688.09106029,0
+PWV.US,D,20080917,000000,13.1165,13.2795,12.7481,12.7481,161491.07253031,0
+PWV.US,D,20080918,000000,12.8795,13.3516,12.5545,13.2301,319279.56359042,0
+PWV.US,D,20080919,000000,13.9511,14.4963,11.2952,13.7279,199329.89596107,0
+PWV.US,D,20080922,000000,14.2554,14.2554,13.2064,13.2301,178887.23190171,0
+PWV.US,D,20080923,000000,13.1698,13.3753,13.0138,13.0385,208180.85773645,0
+PWV.US,D,20080924,000000,13.0385,13.0879,12.9051,12.9999,201586.67859632,0
+PWV.US,D,20080925,000000,13.399,13.4483,13.1698,13.4483,205095.87941003,0
+PWV.US,D,20080926,000000,13.0632,13.4483,12.9871,13.4483,193250.04861936,0
+PWV.US,D,20080929,000000,13.4483,13.4483,11.8829,11.8829,551301.9276054,0
+PWV.US,D,20080930,000000,12.0735,12.9319,11.6054,12.9319,170554.65178143,0
+PWV.US,D,20081001,000000,12.8706,13.2627,12.6484,12.8795,309185.29581408,0
+PWV.US,D,20081002,000000,12.6998,12.7629,12.4341,12.5871,155980.23005222,0
+PWV.US,D,20081003,000000,12.7165,12.9703,12.3421,12.3421,104510.60149884,0
+PWV.US,D,20081006,000000,12.0143,12.0824,11.3209,11.9511,269864.22483824,0
+PWV.US,D,20081007,000000,11.9599,12.0824,11.153,11.1994,441511.32545926,0
+PWV.US,D,20081008,000000,10.9535,11.4927,10.5337,10.994,215849.26136112,0
+PWV.US,D,20081009,000000,11.1402,11.3387,9.90455,9.90455,376372.41814478,0
+PWV.US,D,20081010,000000,9.42749,10.2493,8.86115,9.89664,594044.11501215,0
+PWV.US,D,20081013,000000,10.4764,11.1144,10.1248,11.1144,181421.42971958,0
+PWV.US,D,20081014,000000,11.6448,13.323,10.8547,11.2913,375191.88492239,0
+PWV.US,D,20081015,000000,11.1402,11.1402,10.2335,10.2561,190677.37716303,0
+PWV.US,D,20081016,000000,10.51,10.6532,9.71886,10.6532,176425.9315041,0
+PWV.US,D,20081017,000000,10.4399,11.0612,10.27,10.5802,152240.18740772,0
+PWV.US,D,20081020,000000,10.7629,11.23,10.6779,11.2231,107295.8904309,0
+PWV.US,D,20081021,000000,11.1688,11.2231,10.8952,10.9387,102431.00009336,0
+PWV.US,D,20081022,000000,10.6868,10.6868,10.0438,10.2177,146999.67286306,0
+PWV.US,D,20081023,000000,10.3855,10.67,9.91147,10.5179,188383.13335348,0
+PWV.US,D,20081024,000000,9.62108,10.4083,9.58058,10.1969,82639.350495409,0
+PWV.US,D,20081027,000000,10.1712,10.2947,9.85813,9.86701,157022.0556833,0
+PWV.US,D,20081028,000000,10.2631,10.8863,9.72776,10.8863,232790.82432012,0
+PWV.US,D,20081029,000000,10.8863,11.1925,10.6236,10.6236,310536.93548123,0
+PWV.US,D,20081030,000000,11.2607,11.2607,10.7352,11.153,172521.86966402,0
+PWV.US,D,20081031,000000,11.0019,11.2913,10.9011,11.1609,184912.40617823,0
+PWV.US,D,20081103,000000,11.0522,11.1925,10.994,11.0828,242657.28765816,0
+PWV.US,D,20081104,000000,11.3535,11.5145,11.2448,11.475,427036.12521872,0
+PWV.US,D,20081105,000000,11.3781,11.4187,10.8547,10.9387,476075.83976377,0
+PWV.US,D,20081106,000000,10.8231,10.9091,10.27,10.3579,897887.64986457,0
+PWV.US,D,20081107,000000,10.4399,10.6611,10.3658,10.6611,211042.08148128,0
+PWV.US,D,20081110,000000,10.9782,10.994,10.4171,10.5495,207584.51634024,0
+PWV.US,D,20081111,000000,10.3411,10.5802,10.2038,10.3855,108376.18970044,0
+PWV.US,D,20081112,000000,10.2335,10.2561,9.85023,9.91147,127997.74531781,0
+PWV.US,D,20081113,000000,9.90455,10.7016,9.6675,10.7016,212047.45840223,0
+PWV.US,D,20081114,000000,10.3855,10.7925,10.2561,10.3263,146023.65740304,0
+PWV.US,D,20081117,000000,10.2107,10.3579,9.99639,9.99639,306905.22650292,0
+PWV.US,D,20081118,000000,9.89664,10.2107,9.74948,10.0744,178263.55397291,0
+PWV.US,D,20081119,000000,10.0082,10.2107,9.47589,9.52132,194269.6000387,0
+PWV.US,D,20081120,000000,9.41366,9.58849,8.73058,8.79933,1498014.6496109,0
+PWV.US,D,20081121,000000,8.97227,9.31352,8.66322,9.28507,236863.96767661,0
+PWV.US,D,20081124,000000,9.59737,10.1791,9.48281,9.92628,239788.97666415,0
+PWV.US,D,20081125,000000,10.2493,10.2493,9.85813,10.1406,189620.3645694,0
+PWV.US,D,20081126,000000,9.89664,10.5179,9.89664,10.5179,238708.6773946,0
+PWV.US,D,20081128,000000,10.3855,10.588,10.3787,10.588,82307.262247602,0
+PWV.US,D,20081201,000000,10.3035,10.3035,9.62898,9.64577,557463.78454489,0
+PWV.US,D,20081202,000000,9.82059,10.0082,9.69022,9.88974,292570.75878205,0
+PWV.US,D,20081203,000000,9.66059,10.2867,9.66059,10.2789,309204.53263332,0
+PWV.US,D,20081204,000000,10.6779,10.6779,9.81368,9.94013,166155.49496216,0
+PWV.US,D,20081205,000000,9.72776,10.3658,9.57368,10.3658,422385.87728526,0
+PWV.US,D,20081208,000000,10.5416,10.8319,10.51,10.6611,425996.32451599,0
+PWV.US,D,20081209,000000,10.6078,10.7994,10.4231,10.4231,491000.57409585,0
+PWV.US,D,20081210,000000,10.5495,10.7688,10.51,10.6779,245937.67156943,0
+PWV.US,D,20081211,000000,10.5495,10.8399,10.3855,10.4952,367239.99133009,0
+PWV.US,D,20081212,000000,10.1564,10.4952,10.1406,10.4004,328912.14770516,0
+PWV.US,D,20081215,000000,10.5179,10.5495,10.2561,10.3737,243403.47375156,0
+PWV.US,D,20081216,000000,10.4952,10.988,10.4764,10.9535,237991.85276215,0
+PWV.US,D,20081217,000000,10.8399,11.0434,10.7539,10.9169,475810.5741512,0
+PWV.US,D,20081218,000000,10.9782,11.0522,10.7016,10.7777,694243.64407452,0
+PWV.US,D,20081219,000000,10.7352,10.9456,10.7352,10.8319,361972.14025284,0
+PWV.US,D,20081222,000000,10.8083,10.8152,10.3787,10.5564,296599.35371504,0
+PWV.US,D,20081223,000000,10.6532,10.6957,10.4083,10.4557,716280.93920185,0
+PWV.US,D,20081224,000000,10.5258,10.5258,10.4083,10.4646,224902.71597054,0
+PWV.US,D,20081226,000000,10.6374,10.6374,10.4863,10.5998,243082.52260962,0
+PWV.US,D,20081229,000000,10.5802,10.5998,10.4399,10.5998,249022.64989585,0
+PWV.US,D,20081230,000000,10.6166,10.9693,10.6166,10.9693,346552.31094155,0
+PWV.US,D,20081231,000000,10.8765,11.1214,10.8695,11.0828,386011.07704454,0
+PWV.US,D,20090102,000000,11.0315,11.4355,11.0098,11.4059,601753.01720362,0
+PWV.US,D,20090105,000000,11.3693,11.4513,11.2607,11.3535,346035.95421478,0
+PWV.US,D,20090106,000000,11.475,11.5352,11.3041,11.3851,497633.22687446,0
+PWV.US,D,20090107,000000,11.2765,11.2765,10.9624,11.0236,369260.86981369,0
+PWV.US,D,20090108,000000,11.0098,11.073,10.9229,11.0522,383287.54842686,0
+PWV.US,D,20090109,000000,11.0828,11.0828,10.8399,10.8547,139659.30762952,0
+PWV.US,D,20090112,000000,10.8617,10.8617,10.5416,10.6236,425095.23140456,0
+PWV.US,D,20090113,000000,10.5416,10.6868,10.5258,10.6532,269242.57183778,0
+PWV.US,D,20090114,000000,10.4171,10.4715,10.2177,10.3035,635584.50744894,0
+PWV.US,D,20090115,000000,10.2789,10.4399,9.97959,10.3411,428974.99410455,0
+PWV.US,D,20090116,000000,10.5337,10.5802,10.2561,10.4646,314539.2063458,0
+PWV.US,D,20090120,000000,10.3737,10.4231,9.94013,9.95494,353490.72789955,0
+PWV.US,D,20090121,000000,10.1169,10.431,10.0024,10.4171,156490.51199398,0
+PWV.US,D,20090122,000000,10.1969,10.4399,10.1021,10.3035,797802.52925342,0
+PWV.US,D,20090123,000000,10.0596,10.4557,10.0438,10.4083,185108.82422724,0
+PWV.US,D,20090126,000000,10.431,10.6374,10.3915,10.4952,274997.41818087,0
+PWV.US,D,20090127,000000,10.51,10.6374,10.4171,10.5802,172221.16780549,0
+PWV.US,D,20090128,000000,10.7777,10.9456,10.7539,10.9091,245631.90739004,0
+PWV.US,D,20090129,000000,10.7855,10.7855,10.5712,10.5712,113254.24207219,0
+PWV.US,D,20090130,000000,10.5258,10.5258,10.2867,10.3342,477454.81596351,0
+PWV.US,D,20090202,000000,10.2177,10.4171,10.1969,10.3579,231206.31789384,0
+PWV.US,D,20090203,000000,10.431,10.594,10.3105,10.5337,1127649.1813876,0
+PWV.US,D,20090204,000000,10.6078,10.6374,10.3915,10.4231,757852.71802792,0
+PWV.US,D,20090205,000000,10.3658,10.6295,10.3035,10.5654,669977.91530871,0
+PWV.US,D,20090206,000000,10.5802,10.8083,10.5337,10.7629,260823.93226304,0
+PWV.US,D,20090209,000000,10.7925,10.8695,10.7095,10.7994,552062.28819717,0
+PWV.US,D,20090210,000000,10.7539,10.7629,10.2177,10.27,442851.82802053,0
+PWV.US,D,20090211,000000,10.3174,10.3915,10.2177,10.3579,279324.69004406,0
+PWV.US,D,20090212,000000,10.1633,10.3855,10.0438,10.3855,413640.21178357,0
+PWV.US,D,20090213,000000,10.3263,10.431,10.2789,10.2947,985441.50144185,0
+PWV.US,D,20090217,000000,9.94699,10.0024,9.77318,9.77318,316446.68884235,0
+PWV.US,D,20090218,000000,9.82059,9.85813,9.63688,9.71195,315985.00518077,0
+PWV.US,D,20090219,000000,9.788,9.86701,9.6675,9.69615,283329.99830115,0
+PWV.US,D,20090220,000000,9.52824,9.74948,9.29978,9.52132,419548.95268052,0
+PWV.US,D,20090223,000000,9.6675,9.6675,9.12289,9.1458,265655.41128296,0
+PWV.US,D,20090224,000000,9.17455,9.56676,9.15815,9.54207,248107.38228604,0
+PWV.US,D,20090225,000000,9.46799,9.55787,9.25968,9.39687,425638.92466393,0
+PWV.US,D,20090226,000000,9.50848,9.50848,9.21405,9.21405,147325.68632584,0
+PWV.US,D,20090227,000000,8.9378,9.16585,8.93108,8.96367,287017.3928088,0
+PWV.US,D,20090302,000000,8.81226,8.81226,8.4562,8.48543,643566.77496636,0
+PWV.US,D,20090303,000000,8.50055,8.66322,8.32513,8.40099,819135.14931833,0
+PWV.US,D,20090304,000000,8.43951,8.7694,8.42381,8.62352,258299.85908687,0
+PWV.US,D,20090305,000000,8.4562,8.51546,8.18716,8.28533,328944.5465586,0
+PWV.US,D,20090306,000000,8.30864,8.4483,8.0867,8.30864,519946.92472023,0
+PWV.US,D,20090309,000000,8.10982,8.35604,8.05717,8.14814,312915.2138169,0
+PWV.US,D,20090310,000000,8.24197,8.61452,8.23427,8.59299,240530.1004367,0
+PWV.US,D,20090311,000000,8.73058,8.7769,8.50894,8.58579,269241.5593736,0
+PWV.US,D,20090312,000000,8.57146,8.95261,8.48543,8.92466,193494.05248436,0
+PWV.US,D,20090313,000000,9.02946,9.07035,8.90214,9.03716,201549.21742202,0
+PWV.US,D,20090316,000000,9.1458,9.29198,9.02303,9.02303,398540.32115006,0
+PWV.US,D,20090317,000000,8.97227,9.32122,8.97227,9.29978,442786.01784948,0
+PWV.US,D,20090318,000000,9.27618,9.65367,9.18215,9.5154,203122.58674242,0
+PWV.US,D,20090319,000000,9.64577,9.64577,9.35243,9.37505,369967.56980445,0
+PWV.US,D,20090320,000000,9.38197,9.4591,9.22957,9.25198,241431.19354812,0
+PWV.US,D,20090323,000000,9.42749,9.85023,9.42157,9.83738,232604.53091281,0
+PWV.US,D,20090324,000000,9.70405,9.91147,9.6675,9.6675,325156.9180981,0
+PWV.US,D,20090325,000000,9.74948,9.86701,9.49071,9.77318,160044.26123117,0
+PWV.US,D,20090326,000000,9.80479,9.94699,9.71886,9.94699,204134.0384484,0
+PWV.US,D,20090327,000000,9.81368,9.83738,9.69615,9.7801,248409.09660874,0
+PWV.US,D,20090330,000000,9.46799,9.52824,9.34354,9.46799,133683.74409734,0
+PWV.US,D,20090331,000000,9.47589,9.71886,9.43639,9.52132,539606.95397608,0
+PWV.US,D,20090401,000000,9.49071,9.76429,9.42749,9.75639,260671.05017335,0
+PWV.US,D,20090402,000000,9.96379,10.1712,9.92628,10.025,319708.84839856,0
+PWV.US,D,20090403,000000,10.0024,10.1169,9.97075,10.1021,283580.07695117,0
+PWV.US,D,20090406,000000,10.0024,10.0744,9.90455,10.034,225158.86940559,0
+PWV.US,D,20090407,000000,9.89664,9.94699,9.85023,9.85813,214649.4913195,0
+PWV.US,D,20090408,000000,9.94699,9.99639,9.85023,9.99639,709822.43026051,0
+PWV.US,D,20090409,000000,10.2177,10.2255,10.1021,10.2255,183410.92181391,0
+PWV.US,D,20090413,000000,10.2038,10.3105,10.0882,10.2631,320800.28477396,0
+PWV.US,D,20090414,000000,10.1406,10.1791,10.0182,10.0527,125366.35093961,0
+PWV.US,D,20090415,000000,10.0182,10.2177,10.0024,10.2177,116619.67297374,0
+PWV.US,D,20090416,000000,10.2867,10.4399,10.1791,10.3915,148867.66925697,0
+PWV.US,D,20090417,000000,10.3411,10.4952,10.3411,10.4171,124138.23190123,0
+PWV.US,D,20090420,000000,10.2493,10.2493,10.0596,10.0596,252180.52564253,0
+PWV.US,D,20090421,000000,9.97075,10.2335,9.97075,10.2107,108893.55889139,0
+PWV.US,D,20090422,000000,10.1406,10.3411,10.0666,10.1317,201049.06012196,0
+PWV.US,D,20090423,000000,10.1969,10.2561,10.0438,10.2255,86081.728673895,0
+PWV.US,D,20090424,000000,10.3174,10.3787,10.2255,10.2789,165105.56961773,0
+PWV.US,D,20090427,000000,10.3035,10.3579,10.188,10.2038,178088.39767147,0
+PWV.US,D,20090428,000000,10.1169,10.3263,10.1169,10.2255,294763.75617457,0
+PWV.US,D,20090429,000000,10.2255,10.4863,10.2255,10.4231,108985.69313087,0
+PWV.US,D,20090430,000000,10.5802,10.5802,10.35,10.3737,306067.91863422,0
+PWV.US,D,20090501,000000,10.3411,10.4715,10.2867,10.4715,123152.0917995,0
+PWV.US,D,20090504,000000,10.6078,10.7629,10.51,10.7539,248799.90777842,0
+PWV.US,D,20090505,000000,10.6444,10.7855,10.594,10.7095,1583184.1480676,0
+PWV.US,D,20090506,000000,10.8231,10.9169,10.7431,10.9011,520822.70622741,0
+PWV.US,D,20090507,000000,10.9169,10.9624,10.7184,10.7925,474275.67846926,0
+PWV.US,D,20090508,000000,10.8863,11.0236,10.8399,11.0019,470160.01161763,0
+PWV.US,D,20090511,000000,10.8152,10.8617,10.7431,10.749,441176.19981895,0
+PWV.US,D,20090512,000000,10.8487,10.9011,10.7184,10.8083,140730.49472153,0
+PWV.US,D,20090513,000000,10.6868,10.7855,10.6078,10.6295,339835.62363682,0
+PWV.US,D,20090514,000000,10.6779,10.7539,10.6236,10.7095,119691.48926596,0
+PWV.US,D,20090515,000000,10.6236,10.7273,10.5021,10.5654,167516.24680684,0
+PWV.US,D,20090518,000000,10.6779,10.8547,10.6236,10.8547,106827.11952012,0
+PWV.US,D,20090519,000000,10.8617,10.8765,10.7688,10.7688,169471.31511938,0
+PWV.US,D,20090520,000000,10.8152,10.9169,10.6868,10.6957,158201.57644152,0
+PWV.US,D,20090521,000000,10.5712,10.6166,10.4478,10.5564,220105.6607324,0
+PWV.US,D,20090522,000000,10.6236,10.6611,10.5021,10.5564,106692.46178549,0
+PWV.US,D,20090526,000000,10.4646,10.8319,10.4478,10.8083,199827.01586861,0
+PWV.US,D,20090527,000000,10.8231,10.8765,10.594,10.594,448280.66090084,0
+PWV.US,D,20090528,000000,10.6532,10.8083,10.5654,10.7688,107337.40146188,0
+PWV.US,D,20090529,000000,10.8695,10.9091,10.749,10.8952,85767.864781151,0
+PWV.US,D,20090601,000000,11.068,11.2152,11.0315,11.1757,111947.15082854,0
+PWV.US,D,20090602,000000,11.1836,11.2765,11.148,11.2152,109617.47077304,0
+PWV.US,D,20090603,000000,11.073,11.0996,10.9782,11.0522,126865.81037559,0
+PWV.US,D,20090604,000000,11.1144,11.1302,11.0098,11.1076,373563.84253679,0
+PWV.US,D,20090605,000000,11.2231,11.2448,11.0522,11.1302,214811.48558672,0
+PWV.US,D,20090608,000000,10.9782,11.148,10.9535,11.0828,176308.48566036,0
+PWV.US,D,20090609,000000,11.0828,11.1302,11.0186,11.0522,102736.76427275,0
+PWV.US,D,20090610,000000,11.153,11.1994,10.9229,11.0522,194504.49172617,0
+PWV.US,D,20090611,000000,11.0236,11.23,11.0236,11.1214,279834.97198581,0
+PWV.US,D,20090612,000000,11.0434,11.1402,11.0434,11.1302,96390.638854291,0
+PWV.US,D,20090615,000000,11.0434,11.0434,10.8083,10.8399,159113.80665881,0
+PWV.US,D,20090616,000000,10.8399,10.9091,10.7539,10.7855,99505.991105821,0
+PWV.US,D,20090617,000000,10.7855,10.8863,10.7777,10.8152,97506.374369788,0
+PWV.US,D,20090618,000000,10.8547,11.0186,10.8152,10.988,204167.44976601,0
+PWV.US,D,20090619,000000,10.9693,10.988,10.8231,10.8487,333203.98332239,0
+PWV.US,D,20090622,000000,10.8083,10.8083,10.6532,10.6532,177638.86357992,0
+PWV.US,D,20090623,000000,10.67,10.7184,10.6374,10.6957,180319.86870246,0
+PWV.US,D,20090624,000000,10.7539,10.7994,10.6444,10.7352,237118.09618331,0
+PWV.US,D,20090625,000000,10.6868,10.988,10.6444,10.9535,117061.10735193,0
+PWV.US,D,20090626,000000,10.9288,10.9782,10.8547,10.9229,153777.10801799,0
+PWV.US,D,20090629,000000,10.9782,11.0522,10.9011,11.0522,165723.17276151,0
+PWV.US,D,20090630,000000,11.068,11.068,10.8399,10.9387,96196.245733623,0
+PWV.US,D,20090701,000000,10.988,11.073,10.9229,11.0236,79437.938789417,0
+PWV.US,D,20090702,000000,10.8863,10.8863,10.7016,10.7095,321992.9675664,0
+PWV.US,D,20090706,000000,10.6374,10.7994,10.6236,10.7925,176878.50298815,0
+PWV.US,D,20090707,000000,10.7855,10.7855,10.6166,10.6374,72318.290744971,0
+PWV.US,D,20090708,000000,10.7016,10.7016,10.5021,10.6078,129726.02165625,0
+PWV.US,D,20090709,000000,10.67,10.67,10.51,10.5802,237233.51709871,0
+PWV.US,D,20090710,000000,10.5416,10.588,10.4863,10.5495,98127.014906086,0
+PWV.US,D,20090713,000000,10.588,10.7431,10.5021,10.7273,100969.00183168,0
+PWV.US,D,20090714,000000,10.7688,10.7688,10.6868,10.7688,84821.210782067,0
+PWV.US,D,20090715,000000,10.8695,11.0098,10.8152,11.0098,201306.22602118,0
+PWV.US,D,20090716,000000,11.0098,11.1214,10.9624,11.073,346434.86509781,0
+PWV.US,D,20090717,000000,11.073,11.0828,11.0019,11.0612,138706.57884541,0
+PWV.US,D,20090720,000000,11.073,11.148,11.0236,11.1144,115866.39963116,0
+PWV.US,D,20090721,000000,11.2083,11.2231,11.1402,11.2231,119584.16806392,0
+PWV.US,D,20090722,000000,11.23,11.3209,11.2083,11.2448,86382.430532427,0
+PWV.US,D,20090723,000000,11.2843,11.5738,11.2607,11.5283,294151.21535164,0
+PWV.US,D,20090724,000000,11.4601,11.6212,11.4601,11.6212,162393.17810591,0
+PWV.US,D,20090727,000000,11.5738,11.63,11.5352,11.6132,82434.83273304,0
+PWV.US,D,20090728,000000,11.5441,11.6745,11.5214,11.5974,113093.26026914,0
+PWV.US,D,20090729,000000,11.5214,11.637,11.5214,11.6054,81004.220860628,0
+PWV.US,D,20090730,000000,11.6448,11.7802,11.6448,11.6666,219155.96934081,0
+PWV.US,D,20090731,000000,11.6893,11.716,11.6132,11.6448,80034.280185631,0
+PWV.US,D,20090803,000000,11.6834,11.7654,11.6596,11.7496,182521.97827252,0
+PWV.US,D,20090804,000000,11.716,11.7723,11.7071,11.7426,108598.93181787,0
+PWV.US,D,20090805,000000,11.7802,11.7802,11.6054,11.6448,212585.07687658,0
+PWV.US,D,20090806,000000,11.6982,11.7071,11.5668,11.637,114608.91913184,0
+PWV.US,D,20090807,000000,11.716,11.8059,11.6666,11.716,123505.44179489,0
+PWV.US,D,20090810,000000,11.7071,11.7219,11.6518,11.7071,408876.56786304,0
+PWV.US,D,20090811,000000,11.7288,11.7288,11.6054,11.6518,203950.7824336,0
+PWV.US,D,20090812,000000,11.6666,11.8385,11.6518,11.7357,181589.49877182,0
+PWV.US,D,20090813,000000,11.7802,11.796,11.6448,11.7881,148591.26653852,0
+PWV.US,D,20090814,000000,11.8059,11.8227,11.6132,11.7288,87125.579233313,0
+PWV.US,D,20090817,000000,11.5352,11.6982,11.5352,11.5896,124992.75166083,0
+PWV.US,D,20090818,000000,11.6132,11.6596,11.5214,11.637,120324.2793723,0
+PWV.US,D,20090819,000000,11.5668,11.7496,11.5214,11.7426,101751.6366352,0
+PWV.US,D,20090820,000000,11.7071,11.8227,11.7071,11.8147,148744.14862821,0
+PWV.US,D,20090821,000000,11.8947,12.037,11.8513,11.9975,126650.15550735,0
+PWV.US,D,20090824,000000,12.0646,12.11,12.0054,12.0646,175567.36188781,0
+PWV.US,D,20090825,000000,12.0824,12.1516,12.0478,12.0952,309542.69566615,0
+PWV.US,D,20090826,000000,12.0646,12.119,11.9185,12.0429,82593.789607752,0
+PWV.US,D,20090827,000000,12.0952,12.11,11.9421,12.0952,110855.71445312,0
+PWV.US,D,20090828,000000,12.11,12.11,11.9757,12.0291,244789.53720048,0
+PWV.US,D,20090831,000000,11.9827,12.0054,11.9027,11.9827,79092.688507398,0
+PWV.US,D,20090901,000000,11.9027,12.0143,11.7575,11.8059,147203.17816126,0
+PWV.US,D,20090902,000000,11.7496,11.8227,11.7426,11.7802,92093.740916204,0
+PWV.US,D,20090903,000000,11.8601,11.8601,11.7288,11.8305,842522.05918447,0
+PWV.US,D,20090904,000000,11.8513,12.0054,11.8147,11.9757,111201.97719931,0
+PWV.US,D,20090908,000000,12.0557,12.0557,11.9827,12.0429,79697.129616973,0
+PWV.US,D,20090909,000000,12.0557,12.1516,12.0291,12.1368,82419.645770488,0
+PWV.US,D,20090910,000000,12.1742,12.2493,12.0874,12.2493,186070.66518887,0
+PWV.US,D,20090911,000000,12.2632,12.2957,12.1822,12.2246,145370.6180133,0
+PWV.US,D,20090914,000000,12.119,12.3115,12.119,12.2878,92768.042053519,0
+PWV.US,D,20090915,000000,12.2404,12.3036,12.19,12.2582,162320.28068566,0
+PWV.US,D,20090916,000000,12.2632,12.4489,12.2326,12.3777,148173.11883626,0
+PWV.US,D,20090917,000000,12.3777,12.3777,12.2957,12.3263,1149320.9769495,0
+PWV.US,D,20090918,000000,12.2957,12.3421,12.2582,12.2957,149628.02984875,0
+PWV.US,D,20090921,000000,12.2493,12.2878,12.1742,12.2493,136342.47500814,0
+PWV.US,D,20090922,000000,12.3115,12.3115,12.2246,12.2404,234364.19364052,0
+PWV.US,D,20090923,000000,12.2632,12.3263,12.1516,12.1516,153287.07535964,0
+PWV.US,D,20090924,000000,12.198,12.198,12.0291,12.0646,235316.92242463,0
+PWV.US,D,20090925,000000,12.0478,12.0874,11.9688,12.0143,106578.05333427,0
+PWV.US,D,20090928,000000,12.0478,12.2404,12.0478,12.2029,87364.520777466,0
+PWV.US,D,20090929,000000,12.2168,12.2404,12.1674,12.2088,116972.01050495,0
+PWV.US,D,20090930,000000,12.2326,12.2326,12.0429,12.1022,115696.30565058,0
+PWV.US,D,20091001,000000,12.11,12.11,11.8671,11.8671,137753.85006131,0
+PWV.US,D,20091002,000000,11.7802,11.8513,11.7654,11.8059,109995.1199085,0
+PWV.US,D,20091005,000000,11.8147,11.9421,11.7802,11.9333,89561.568026676,0
+PWV.US,D,20091006,000000,11.9975,12.119,11.9599,12.0646,84418.25004235,0
+PWV.US,D,20091007,000000,12.0291,12.0735,12.0202,12.0735,81290.748220778,0
+PWV.US,D,20091008,000000,12.119,12.1594,12.1022,12.11,99049.369765086,0
+PWV.US,D,20091009,000000,12.1288,12.19,12.11,12.19,62045.829274701,0
+PWV.US,D,20091012,000000,12.2632,12.2632,12.1742,12.2088,129662.23641353,0
+PWV.US,D,20091013,000000,12.198,12.198,12.1288,12.1742,77548.68064793,0
+PWV.US,D,20091014,000000,12.2809,12.3421,12.2168,12.3036,90315.853833433,0
+PWV.US,D,20091015,000000,12.271,12.3857,12.271,12.3857,137312.41568313,0
+PWV.US,D,20091016,000000,12.3036,12.4034,12.2809,12.3708,110548.93780957,0
+PWV.US,D,20091019,000000,12.3857,12.5338,12.3777,12.4844,87637.886103405,0
+PWV.US,D,20091020,000000,12.5189,12.5189,12.3777,12.4034,124052.17244677,0
+PWV.US,D,20091021,000000,12.4113,12.4715,12.2632,12.2632,124537.14278426,0
+PWV.US,D,20091022,000000,12.271,12.4409,12.2326,12.4193,85875.185983186,0
+PWV.US,D,20091023,000000,12.4261,12.4261,12.19,12.2246,94583.390310585,0
+PWV.US,D,20091026,000000,12.2246,12.3491,12.0735,12.119,179613.16871171,0
+PWV.US,D,20091027,000000,12.119,12.1822,12.0824,12.11,168463.91327009,0
+PWV.US,D,20091028,000000,12.1022,12.1022,11.9599,11.9688,249733.3997433,0
+PWV.US,D,20091029,000000,12.0202,12.19,12.0202,12.1674,149879.12096294,0
+PWV.US,D,20091030,000000,12.1022,12.1742,11.8601,11.8947,348212.75218059,0
+PWV.US,D,20091102,000000,11.9027,12.0291,11.8147,11.9273,273714.6260773,0
+PWV.US,D,20091103,000000,11.8749,11.9511,11.8434,11.9421,379719.62469127,0
+PWV.US,D,20091104,000000,12.0429,12.1288,11.9827,11.9827,78664.416163427,0
+PWV.US,D,20091105,000000,12.0429,12.2088,12.0429,12.198,267486.95896675,0
+PWV.US,D,20091106,000000,12.1288,12.2632,12.1288,12.2326,159712.17298337,0
+PWV.US,D,20091109,000000,12.2246,12.4933,12.2246,12.4785,459906.78696659,0
+PWV.US,D,20091110,000000,12.4489,12.5427,12.4489,12.4844,355827.49520423,0
+PWV.US,D,20091111,000000,12.5624,12.6108,12.5111,12.5545,195022.87338127,0
+PWV.US,D,20091112,000000,12.5624,12.6108,12.4567,12.4844,200454.7436541,0
+PWV.US,D,20091113,000000,12.5486,12.6178,12.4785,12.5802,204813.40190656,0
+PWV.US,D,20091116,000000,12.673,12.7787,12.6572,12.7352,231436.14726047,0
+PWV.US,D,20091117,000000,12.6918,12.7412,12.6484,12.7412,198595.85943771,0
+PWV.US,D,20091118,000000,12.7412,12.7412,12.6404,12.7165,154006.93738462,0
+PWV.US,D,20091119,000000,12.6246,12.6246,12.4933,12.593,160542.39360289,0
+PWV.US,D,20091120,000000,12.5338,12.6019,12.5259,12.5802,217289.99787523,0
+PWV.US,D,20091123,000000,12.6918,12.7856,12.6918,12.7086,94817.269533888,0
+PWV.US,D,20091124,000000,12.7165,12.7787,12.673,12.7629,134498.7777543,0
+PWV.US,D,20091125,000000,12.7926,12.8251,12.7481,12.8064,86970.67221528,0
+PWV.US,D,20091127,000000,12.4844,12.7352,12.4844,12.6572,108878.37192883,0
+PWV.US,D,20091130,000000,12.6572,12.6572,12.5338,12.6019,147337.83589588,0
+PWV.US,D,20091201,000000,12.7086,12.8153,12.7086,12.7787,1972281.2159026,0
+PWV.US,D,20091202,000000,12.755,12.8706,12.755,12.8153,280309.81768161,0
+PWV.US,D,20091203,000000,12.8538,12.8883,12.7264,12.7412,193166.01409324,0
+PWV.US,D,20091204,000000,12.8795,12.9387,12.7165,12.8064,181988.40965486,0
+PWV.US,D,20091207,000000,12.838,12.9101,12.8331,12.8627,180803.82657579,0
+PWV.US,D,20091208,000000,12.7926,12.7926,12.679,12.7086,78863.871604946,0
+PWV.US,D,20091209,000000,12.673,12.7629,12.6484,12.7264,117167.4160898,0
+PWV.US,D,20091210,000000,12.8251,12.8795,12.755,12.8459,84588.344022934,0
+PWV.US,D,20091211,000000,12.918,12.9249,12.8627,12.9101,67691.329487418,0
+PWV.US,D,20091214,000000,12.9999,13.0079,12.9615,12.9999,90042.488507495,0
+PWV.US,D,20091215,000000,12.9703,12.9999,12.9249,12.9783,99967.674767405,0
+PWV.US,D,20091216,000000,13.0296,13.0701,12.9703,12.9783,148662.13903043,0
+PWV.US,D,20091217,000000,12.9051,12.918,12.8251,12.8627,258015.35665506,0
+PWV.US,D,20091218,000000,12.7787,12.8014,12.6572,12.755,98182.700435444,0
+PWV.US,D,20091221,000000,12.7708,12.9051,12.7708,12.8459,73911.909348777,0
+PWV.US,D,20091222,000000,12.9051,12.9387,12.8706,12.9051,502385.73368911,0
+PWV.US,D,20091223,000000,12.918,12.9477,12.8627,12.9387,592766.38522944,0
+PWV.US,D,20091224,000000,12.9615,12.9783,12.9319,12.9783,53711.224226084,0
+PWV.US,D,20091228,000000,12.9615,13.0138,12.9387,12.9871,115903.86080546,0
+PWV.US,D,20091229,000000,13.0207,13.0207,12.9555,12.9703,61772.463948763,0
+PWV.US,D,20091230,000000,12.9477,12.9783,12.918,12.918,704303.48806906,0
+PWV.US,D,20091231,000000,12.9783,12.9999,12.838,12.838,119224.74328352,0
+PWV.US,D,20100104,000000,12.9555,12.9931,12.918,12.9783,55001.103578847,0
+PWV.US,D,20100105,000000,13.0138,13.0138,12.9319,12.9783,157930.23604392,0
+PWV.US,D,20100106,000000,12.9477,12.9931,12.9319,12.9555,2071485.4926858,0
+PWV.US,D,20100107,000000,12.9703,12.9931,12.918,12.9783,308422.91029397,0
+PWV.US,D,20100108,000000,12.9615,12.9999,12.9101,12.9931,640699.4764365,0
+PWV.US,D,20100111,000000,13.0079,13.0563,12.9931,13.0385,108452.1245132,0
+PWV.US,D,20100112,000000,12.9319,13.0079,12.9319,12.9555,221214.30899871,0
+PWV.US,D,20100113,000000,12.9999,13.1116,12.9931,13.0701,338557.8938541,0
+PWV.US,D,20100114,000000,13.0632,13.1165,13.0632,13.1037,122193.28823038,0
+PWV.US,D,20100115,000000,13.0958,13.0958,12.9319,13.0207,218060.48310871,0
+PWV.US,D,20100119,000000,12.9931,13.238,12.9249,13.2222,132694.5666031,0
+PWV.US,D,20100120,000000,13.162,13.1748,13.0563,13.162,176968.61229929,0
+PWV.US,D,20100121,000000,13.1462,13.1916,12.8706,12.8883,198643.4452537,0
+PWV.US,D,20100122,000000,12.8538,12.9319,12.6652,12.6652,134581.79981626,0
+PWV.US,D,20100125,000000,12.7629,12.8014,12.7264,12.7352,160385.46165652,0
+PWV.US,D,20100126,000000,12.679,12.7629,12.6652,12.6848,127832.71365808,0
+PWV.US,D,20100127,000000,12.6848,12.7264,12.5802,12.6998,112089.90827653,0
+PWV.US,D,20100128,000000,12.7629,12.7629,12.5338,12.5871,141368.34714872,0
+PWV.US,D,20100129,000000,12.6246,12.6848,12.4933,12.5189,159136.08087056,0
+PWV.US,D,20100201,000000,12.5624,12.6404,12.5486,12.6404,95112.90907157,0
+PWV.US,D,20100202,000000,12.6652,12.8538,12.6404,12.8331,66423.724346399,0
+PWV.US,D,20100203,000000,12.7481,12.7926,12.6848,12.7412,169393.35537828,0
+PWV.US,D,20100204,000000,12.6178,12.6316,12.3777,12.3777,204959.19674706,0
+PWV.US,D,20100205,000000,12.3639,12.4193,12.1674,12.3857,250457.31162494,0
+PWV.US,D,20100208,000000,12.3935,12.4489,12.3115,12.3115,104965.19791123,0
+PWV.US,D,20100209,000000,12.3935,12.5545,12.3708,12.4785,381589.64601352,0
+PWV.US,D,20100210,000000,12.4715,12.4715,12.3263,12.4261,84601.506057146,0
+PWV.US,D,20100211,000000,12.4113,12.5703,12.3589,12.5338,134098.8544071,0
+PWV.US,D,20100212,000000,12.4193,12.5545,12.3708,12.5545,123297.88664001,0
+PWV.US,D,20100216,000000,12.593,12.673,12.5427,12.6652,137439.98616857,0
+PWV.US,D,20100217,000000,12.6848,12.7481,12.6848,12.7165,187778.69224391,0
+PWV.US,D,20100218,000000,12.6848,12.8251,12.6848,12.8153,72327.402922503,0
+PWV.US,D,20100219,000000,12.755,12.8795,12.755,12.8251,130360.83669092,0
+PWV.US,D,20100222,000000,12.8795,12.8883,12.8014,12.8064,124374.13605287,0
+PWV.US,D,20100223,000000,12.7708,12.8251,12.6918,12.7086,119552.78167465,0
+PWV.US,D,20100224,000000,12.7165,12.8251,12.7086,12.8251,92022.868424294,0
+PWV.US,D,20100225,000000,12.673,12.8538,12.6484,12.8538,171104.41982582,0
+PWV.US,D,20100226,000000,12.8627,12.8795,12.8014,12.838,116148.87713463,0
+PWV.US,D,20100301,000000,12.8706,12.9871,12.8706,12.9783,313138.96839849,0
+PWV.US,D,20100302,000000,13.0296,13.0701,12.9999,13.0207,105686.07240037,0
+PWV.US,D,20100303,000000,13.0385,13.1037,12.9931,13.0207,55431.400851157,0
+PWV.US,D,20100304,000000,13.0207,13.0563,12.9703,13.0207,68137.826186451,0
+PWV.US,D,20100305,000000,13.1234,13.2222,13.0958,13.1984,105570.65148498,0
+PWV.US,D,20100308,000000,13.2301,13.238,13.1916,13.2222,67690.317023248,0
+PWV.US,D,20100309,000000,13.1916,13.2726,13.1836,13.2301,50061.290892719,0
+PWV.US,D,20100310,000000,13.238,13.2874,13.1984,13.2627,116787.742026,0
+PWV.US,D,20100311,000000,13.2468,13.2943,13.1836,13.2943,97930.596857079,0
+PWV.US,D,20100312,000000,13.3516,13.3516,13.2726,13.3091,144625.44438408,0
+PWV.US,D,20100315,000000,13.3042,13.316,13.2222,13.316,92476.452372518,0
+PWV.US,D,20100316,000000,13.3595,13.399,13.316,13.399,101708.10067588,0
+PWV.US,D,20100317,000000,13.4483,13.5125,13.4059,13.4671,159233.2774309,0
+PWV.US,D,20100318,000000,13.4543,13.5125,13.4405,13.4899,84418.25004235,0
+PWV.US,D,20100319,000000,13.5125,13.5205,13.3822,13.4543,122103.17891924,0
+PWV.US,D,20100322,000000,13.4148,13.5541,13.3753,13.5293,121753.87878054,0
+PWV.US,D,20100323,000000,13.5047,13.6281,13.5047,13.6281,207598.69083862,0
+PWV.US,D,20100324,000000,13.5926,13.5995,13.5293,13.5353,224476.4685549,0
+PWV.US,D,20100325,000000,13.6281,13.637,13.5125,13.5125,791409.83048314,0
+PWV.US,D,20100326,000000,13.5125,13.5857,13.4613,13.5047,86544.42479965,0
+PWV.US,D,20100329,000000,13.5857,13.637,13.5699,13.6281,102413.78820247,0
+PWV.US,D,20100330,000000,13.6459,13.6666,13.5926,13.6459,60190.994914999,0
+PWV.US,D,20100331,000000,13.5926,13.6528,13.5541,13.5857,239554.08497668,0
+PWV.US,D,20100401,000000,13.6666,13.7279,13.6528,13.7279,91533.848230115,0
+PWV.US,D,20100405,000000,13.7446,13.8208,13.7279,13.8079,186057.50315466,0
+PWV.US,D,20100406,000000,13.7604,13.8266,13.7446,13.8138,179229.44479122,0
+PWV.US,D,20100407,000000,13.7694,13.8079,13.6598,13.7368,124027.87330669,0
+PWV.US,D,20100408,000000,13.6884,13.7832,13.6528,13.7694,99203.264318948,0
+PWV.US,D,20100409,000000,13.7921,13.8415,13.7446,13.8415,142302.85157776,0
+PWV.US,D,20100412,000000,13.8266,13.9077,13.8266,13.8909,49635.043477089,0
+PWV.US,D,20100413,000000,13.8415,13.8909,13.801,13.882,52580.301748035,0
+PWV.US,D,20100414,000000,13.9155,14.0045,13.8909,13.9975,97728.10402305,0
+PWV.US,D,20100415,000000,13.9807,14.0213,13.9363,13.9877,253489.64181453,0
+PWV.US,D,20100416,000000,13.9649,13.9749,13.7604,13.8266,198278.95815246,0
+PWV.US,D,20100419,000000,13.7921,13.9077,13.7694,13.9077,162477.21263203,0
+PWV.US,D,20100420,000000,14.0045,14.0291,13.9511,14.0045,125155.75839222,0
+PWV.US,D,20100421,000000,14.0361,14.0361,13.9077,13.9571,89085.709866709,0
+PWV.US,D,20100422,000000,13.8988,13.9649,13.7832,13.9649,135525.41642283,0
+PWV.US,D,20100423,000000,13.9639,14.0815,13.9343,14.0815,64906.040555355,0
+PWV.US,D,20100426,000000,14.0943,14.1269,14.0291,14.0539,91179.485770564,0
+PWV.US,D,20100427,000000,13.9877,14.0291,13.7052,13.7279,85670.668220817,0
+PWV.US,D,20100428,000000,13.7832,13.8741,13.7279,13.8336,68371.705409754,0
+PWV.US,D,20100429,000000,13.9422,14.0539,13.9422,14.0213,75603.736977086,0
+PWV.US,D,20100430,000000,14.0539,14.0697,13.8415,13.8415,72367.901489308,0
+PWV.US,D,20100503,000000,13.9155,14.0449,13.8988,14.0045,66128.084808718,0
+PWV.US,D,20100504,000000,13.8484,13.8484,13.6064,13.6736,98588.698567671,0
+PWV.US,D,20100505,000000,13.5768,13.6528,13.5047,13.561,94426.458364214,0
+PWV.US,D,20100506,000000,13.4819,13.5442,7.55839,13.0701,458253.43297674,0
+PWV.US,D,20100507,000000,13.1382,13.1698,12.7481,12.9477,401095.7807155,0
+PWV.US,D,20100510,000000,13.4613,13.5047,13.2627,13.4059,262174.55946601,0
+PWV.US,D,20100511,000000,13.2943,13.5541,13.2558,13.4059,119822.09714391,0
+PWV.US,D,20100512,000000,13.4613,13.5768,13.4148,13.5768,200059.88262774,0
+PWV.US,D,20100513,000000,13.5353,13.561,13.3822,13.4405,60607.117688928,0
+PWV.US,D,20100514,000000,13.3368,13.3368,13.08,13.162,108627.28081464,0
+PWV.US,D,20100517,000000,13.1916,13.2222,12.9871,13.1984,119190.31950174,0
+PWV.US,D,20100518,000000,13.3368,13.3516,13.0296,13.0464,55849.548553426,0
+PWV.US,D,20100519,000000,12.9871,13.0701,12.8064,13.0079,319256.2769145,0
+PWV.US,D,20100520,000000,12.7352,12.7787,12.4844,12.4844,160101.97168887,0
+PWV.US,D,20100521,000000,12.3115,12.6108,12.2326,12.6019,212668.09893853,0
+PWV.US,D,20100524,000000,12.5427,12.6178,12.4657,12.4715,68611.659418078,0
+PWV.US,D,20100525,000000,12.1674,12.4657,12.0952,12.4489,226102.48601216,0
+PWV.US,D,20100526,000000,12.5427,12.6404,12.3639,12.3857,124464.24536401,0
+PWV.US,D,20100527,000000,12.6108,12.7629,12.593,12.7629,98867.12621446,0
+PWV.US,D,20100528,000000,12.7412,12.7926,12.6108,12.6484,132090.12549354,0
+PWV.US,D,20100601,000000,12.4933,12.6918,12.4489,12.4489,175527.87578518,0
+PWV.US,D,20100602,000000,12.4715,12.7629,12.4657,12.7629,33192.625353967,0
+PWV.US,D,20100603,000000,12.7926,12.8251,12.6918,12.8014,48980.991623176,0
+PWV.US,D,20100604,000000,12.5624,12.6404,12.3639,12.4034,191007.44048249,0
+PWV.US,D,20100607,000000,12.4657,12.4844,12.3115,12.3263,90184.233491315,0
+PWV.US,D,20100608,000000,12.2878,12.4489,12.2632,12.4489,112636.63892841,0
+PWV.US,D,20100609,000000,12.5189,12.6108,12.3857,12.4193,72804.27354664,0
+PWV.US,D,20100610,000000,12.5703,12.6998,12.5703,12.6998,113156.03304769,0
+PWV.US,D,20100611,000000,12.593,12.7352,12.593,12.7352,80507.100953087,0
+PWV.US,D,20100614,000000,12.8706,12.918,12.755,12.755,166499.73278002,0
+PWV.US,D,20100615,000000,12.8459,13.0079,12.7787,12.9999,120996.55558128,0
+PWV.US,D,20100616,000000,12.9555,13.0385,12.9249,13.0079,58286.54981096,0
+PWV.US,D,20100617,000000,13.0138,13.0701,12.9319,13.0632,58024.321590893,0
+PWV.US,D,20100618,000000,13.0079,13.0138,12.9615,12.9783,43361.815478883,0
+PWV.US,D,20100621,000000,13.1165,13.1382,12.8883,12.9387,59183.593065707,0
+PWV.US,D,20100622,000000,12.9387,12.9871,12.7264,12.7412,83005.862525001,0
+PWV.US,D,20100623,000000,12.7086,12.7352,12.6404,12.6848,164260.16203565,0
+PWV.US,D,20100624,000000,12.6108,12.6246,12.4657,12.4844,43778.950716982,0
+PWV.US,D,20100625,000000,12.4933,12.5338,12.3777,12.4785,67798.650689454,0
+PWV.US,D,20100628,000000,12.5111,12.5427,12.4113,12.4785,56457.027055512,0
+PWV.US,D,20100629,000000,12.3115,12.3421,12.1288,12.1516,384416.44597656,0
+PWV.US,D,20100630,000000,12.12,12.2039,12.0192,12.0548,172130.04603018,0
+PWV.US,D,20100701,000000,12.0478,12.0478,11.8434,12.0143,1190162.769109,0
+PWV.US,D,20100702,000000,12.0557,12.0557,11.9027,11.9975,73229.5084981,0
+PWV.US,D,20100706,000000,12.1446,12.1822,11.9757,12.0478,84487.097605919,0
+PWV.US,D,20100707,000000,12.0735,12.3857,12.0735,12.3857,58028.371447574,0
+PWV.US,D,20100708,000000,12.4567,12.4844,12.3195,12.4844,57410.768303787,0
+PWV.US,D,20100709,000000,12.4844,12.5545,12.4785,12.5545,21314.39570985,0
+PWV.US,D,20100712,000000,12.5259,12.5545,12.4785,12.5427,75495.40331088,0
+PWV.US,D,20100713,000000,12.6484,12.7352,12.6484,12.6918,152475.07909519,0
+PWV.US,D,20100714,000000,12.673,12.7352,12.6246,12.6918,52066.982413772,0
+PWV.US,D,20100715,000000,12.679,12.755,12.5703,12.7481,62367.792880806,0
+PWV.US,D,20100716,000000,12.679,12.6998,12.4567,12.4657,78237.156283628,0
+PWV.US,D,20100719,000000,12.5338,12.5703,12.4657,12.5259,68708.855978412,0
+PWV.US,D,20100720,000000,12.3589,12.6484,12.3589,12.6316,79889.4978093,0
+PWV.US,D,20100721,000000,12.7086,12.7086,12.4567,12.5111,212546.60323812,0
+PWV.US,D,20100722,000000,12.679,12.7787,12.679,12.6998,25257.943652556,0
+PWV.US,D,20100723,000000,12.7264,12.8627,12.6918,12.8459,151525.38770359,0
+PWV.US,D,20100726,000000,12.8331,12.9703,12.8331,12.9703,87784.693408076,0
+PWV.US,D,20100727,000000,13.0207,13.0207,12.9249,12.9615,95617.116228301,0
+PWV.US,D,20100728,000000,12.9615,12.9615,12.8459,12.8795,100269.38909011,0
+PWV.US,D,20100729,000000,12.9615,12.9931,12.7481,12.8251,72784.024263237,0
+PWV.US,D,20100730,000000,12.7481,12.8953,12.7481,12.8706,24916.743227218,0
+PWV.US,D,20100802,000000,13.0296,13.1234,12.9931,13.0958,99350.071623618,0
+PWV.US,D,20100803,000000,13.0958,13.1165,13.0207,13.0701,253739.72046455,0
+PWV.US,D,20100804,000000,13.1037,13.162,13.0701,13.153,70541.416126371,0
+PWV.US,D,20100805,000000,13.0958,13.162,13.0879,13.1462,78627.967453302,0
+PWV.US,D,20100806,000000,13.0464,13.1382,12.9703,13.1165,97987.294850606,0
+PWV.US,D,20100809,000000,13.1748,13.1748,13.1037,13.153,120412.36375511,0
+PWV.US,D,20100810,000000,13.0296,13.1836,13.0079,13.1234,96421.012779395,0
+PWV.US,D,20100811,000000,12.918,12.9249,12.7856,12.7926,67992.031345951,0
+PWV.US,D,20100812,000000,12.6484,12.7926,12.5259,12.7708,61815.999908079,0
+PWV.US,D,20100813,000000,12.7086,12.7787,12.7086,12.7264,52878.978678226,0
+PWV.US,D,20100816,000000,12.6404,12.7352,12.5871,12.6998,54002.813907085,0
+PWV.US,D,20100817,000000,12.7787,12.9249,12.7708,12.8795,92549.349792768,0
+PWV.US,D,20100818,000000,12.838,12.9101,12.7926,12.8706,43351.690837181,0
+PWV.US,D,20100819,000000,12.8251,12.8251,12.6019,12.6572,182927.97640475,0
+PWV.US,D,20100820,000000,12.6019,12.6108,12.5189,12.6019,102656.7796033,0
+PWV.US,D,20100823,000000,12.6652,12.7086,12.5624,12.5624,62096.452483208,0
+PWV.US,D,20100824,000000,12.4034,12.4785,12.3263,12.4113,110787.87935372,0
+PWV.US,D,20100825,000000,12.3115,12.4785,12.2632,12.4567,146013.53276134,0
+PWV.US,D,20100826,000000,12.5189,12.5189,12.3343,12.3708,80089.965714989,0
+PWV.US,D,20100827,000000,12.4489,12.5338,12.3421,12.5189,104091.4413324,0
+PWV.US,D,20100830,000000,12.5021,12.5259,12.3777,12.3777,64040.383689883,0
+PWV.US,D,20100831,000000,12.3431,12.4577,12.2957,12.3787,63845.990569215,0
+PWV.US,D,20100901,000000,12.5259,12.7165,12.5259,12.7086,120732.30243286,0
+PWV.US,D,20100902,000000,12.7481,12.8153,12.7165,12.8153,90143.734924509,0
+PWV.US,D,20100903,000000,12.9249,12.9703,12.8706,12.9703,46088.381489078,0
+PWV.US,D,20100907,000000,12.9101,12.9101,12.8014,12.8064,61290.531003774,0
+PWV.US,D,20100908,000000,12.8153,12.9051,12.8153,12.8706,72286.904355697,0
+PWV.US,D,20100909,000000,13.0138,13.0207,12.9387,12.9703,74106.302469444,0
+PWV.US,D,20100910,000000,12.9871,13.0563,12.9871,13.0296,39666.321257861,0
+PWV.US,D,20100913,000000,13.1698,13.2134,13.1165,13.1836,45210.575053564,0
+PWV.US,D,20100914,000000,13.1462,13.2301,13.1116,13.1698,54657.878225168,0
+PWV.US,D,20100915,000000,13.1037,13.2468,13.0701,13.238,110958.98579847,0
+PWV.US,D,20100916,000000,13.1836,13.2468,13.1698,13.238,869853.52945748,0
+PWV.US,D,20100917,000000,13.238,13.238,13.153,13.1698,55107.412316711,0
+PWV.US,D,20100920,000000,13.1916,13.3753,13.1836,13.3753,77753.198410299,0
+PWV.US,D,20100921,000000,13.3901,13.4227,13.3042,13.3368,149872.03371375,0
+PWV.US,D,20100922,000000,13.2943,13.3674,13.2134,13.2468,73671.955340453,0
+PWV.US,D,20100923,000000,13.162,13.2558,13.1116,13.1234,96983.942857994,0
+PWV.US,D,20100924,000000,13.2874,13.3753,13.2468,13.3516,72765.799908175,0
+PWV.US,D,20100927,000000,13.3822,13.3822,13.2795,13.2874,41971.702173277,0
+PWV.US,D,20100928,000000,13.323,13.3595,13.2064,13.3368,106895.96708369,0
+PWV.US,D,20100929,000000,13.316,13.3437,13.2558,13.3091,114355.80308931,0
+PWV.US,D,20100930,000000,13.3634,13.4513,13.2518,13.2894,83835.070680348,0
+PWV.US,D,20101001,000000,13.3753,13.3753,13.2627,13.3368,105711.38400463,0
+PWV.US,D,20101004,000000,13.3289,13.3753,13.2064,13.2558,38397.703652672,0
+PWV.US,D,20101005,000000,13.3595,13.5442,13.3595,13.4899,124933.01627479,0
+PWV.US,D,20101006,000000,13.5205,13.5353,13.4751,13.5293,162178.53570184,0
+PWV.US,D,20101007,000000,13.5442,13.5442,13.4483,13.4899,80458.502672921,0
+PWV.US,D,20101008,000000,13.5293,13.5699,13.4819,13.5541,55460.762312091,0
+PWV.US,D,20101011,000000,13.5768,13.5857,13.5293,13.561,76220.327656703,0
+PWV.US,D,20101012,000000,13.5205,13.637,13.4899,13.6212,38907.985594424,0
+PWV.US,D,20101013,000000,13.6884,13.7446,13.637,13.6805,89856.195100188,0
+PWV.US,D,20101014,000000,13.6212,13.6528,13.5293,13.6133,100104.35743038,0
+PWV.US,D,20101015,000000,13.6884,13.6884,13.4899,13.5442,116635.87240047,0
+PWV.US,D,20101018,000000,13.5353,13.72,13.5353,13.6884,503866.96877003,0
+PWV.US,D,20101019,000000,13.5699,13.6281,13.4405,13.5125,94026.535017007,0
+PWV.US,D,20101020,000000,13.5541,13.7052,13.5353,13.6598,145736.11757872,0
+PWV.US,D,20101021,000000,13.72,13.7772,13.5857,13.6805,230193.8537237,0
+PWV.US,D,20101022,000000,13.7052,13.714,13.6528,13.6884,158409.1315964,0
+PWV.US,D,20101025,000000,13.7694,13.8266,13.72,13.72,190033.44995081,0
+PWV.US,D,20101026,000000,13.6884,13.7536,13.637,13.7446,117145.14187805,0
+PWV.US,D,20101027,000000,13.6884,13.7052,13.5995,13.7052,251723.9043018,0
+PWV.US,D,20101028,000000,13.7921,13.7921,13.6459,13.7052,34338.734794568,0
+PWV.US,D,20101029,000000,13.6844,13.7111,13.6568,13.7111,37280.955673004,0
+PWV.US,D,20101101,000000,13.7921,13.8336,13.6133,13.6805,53826.645141481,0
+PWV.US,D,20101102,000000,13.7772,13.7921,13.7536,13.7604,39013.281868119,0
+PWV.US,D,20101103,000000,13.7694,13.8652,13.7052,13.8266,35852.368728933,0
+PWV.US,D,20101104,000000,13.9749,14.1081,13.9511,14.1081,65443.659029701,0
+PWV.US,D,20101105,000000,14.1081,14.1901,14.0943,14.1901,185663.65459248,0
+PWV.US,D,20101108,000000,14.1496,14.1496,14.0697,14.1338,318554.63924459,0
+PWV.US,D,20101109,000000,14.1417,14.1674,13.9975,14.0361,57191.063578865,0
+PWV.US,D,20101110,000000,14.0449,14.0943,13.9313,14.0943,319392.95957747,0
+PWV.US,D,20101111,000000,13.9877,14.0539,13.9571,14.0361,77164.956727446,0
+PWV.US,D,20101112,000000,13.9363,13.9877,13.8266,13.882,68851.613426402,0
+PWV.US,D,20101115,000000,13.9422,13.9807,13.8652,13.882,64836.180527615,0
+PWV.US,D,20101116,000000,13.8138,13.8138,13.5857,13.6598,88911.566029444,0
+PWV.US,D,20101117,000000,13.6805,13.6805,13.6064,13.637,226413.31251239,0
+PWV.US,D,20101118,000000,13.7694,13.8484,13.7694,13.801,86273.084402052,0
+PWV.US,D,20101119,000000,13.7446,13.8266,13.72,13.8266,44575.760018884,0
+PWV.US,D,20101122,000000,13.8079,13.8079,13.6598,13.7832,80643.783616057,0
+PWV.US,D,20101123,000000,13.6528,13.6598,13.5699,13.6133,43637.205733162,0
+PWV.US,D,20101124,000000,13.6805,13.7536,13.6666,13.7536,53486.457180312,0
+PWV.US,D,20101126,000000,13.6133,13.6884,13.6064,13.637,33168.326213883,0
+PWV.US,D,20101129,000000,13.561,13.6459,13.4751,13.6133,66601.918040345,0
+PWV.US,D,20101130,000000,13.5007,13.6252,13.4789,13.558,72191.732723704,0
+PWV.US,D,20101201,000000,13.7536,13.8266,13.72,13.8208,131677.04011211,0
+PWV.US,D,20101202,000000,13.8208,13.9511,13.8138,13.9511,182831.79230859,0
+PWV.US,D,20101203,000000,13.9077,13.9649,13.8741,13.9649,307205.92836146,0
+PWV.US,D,20101206,000000,13.9511,13.9571,13.9155,13.9245,280557.87140329,0
+PWV.US,D,20101207,000000,14.0361,14.0361,13.9245,13.9245,131553.51948336,0
+PWV.US,D,20101208,000000,13.9422,13.9877,13.8988,13.9649,116209.62498483,0
+PWV.US,D,20101209,000000,14.0213,14.0449,13.9649,14.0361,190534.61971503,0
+PWV.US,D,20101210,000000,14.0449,14.1269,14.0361,14.118,50100.776995355,0
+PWV.US,D,20101213,000000,14.1901,14.1901,14.1338,14.1338,106532.49244662,0
+PWV.US,D,20101214,000000,14.1417,14.206,14.1417,14.1763,159998.70034352,0
+PWV.US,D,20101215,000000,14.1338,14.1832,14.0825,14.1013,88111.719335031,0
+PWV.US,D,20101216,000000,14.0943,14.206,14.0825,14.206,137493.64676959,0
+PWV.US,D,20101217,000000,14.0617,14.0617,13.9807,14.0539,64288.437411567,0
+PWV.US,D,20101220,000000,14.0539,14.0943,14.0213,14.0697,192682.05621991,0
+PWV.US,D,20101221,000000,14.1081,14.1338,14.0943,14.1269,54158.733389288,0
+PWV.US,D,20101222,000000,14.1338,14.206,14.118,14.206,49945.869977323,0
+PWV.US,D,20101223,000000,14.1674,14.206,14.1585,14.1901,127655.5324283,0
+PWV.US,D,20101227,000000,14.1585,14.206,14.1585,14.206,80232.72316298,0
+PWV.US,D,20101228,000000,14.2286,14.2434,14.1832,14.2376,44773.190532062,0
+PWV.US,D,20101229,000000,14.2346,14.2602,14.2266,14.2346,77110.283662258,0
+PWV.US,D,20101230,000000,14.2266,14.2346,14.1734,14.2099,46483.242515434,0
+PWV.US,D,20101231,000000,14.1901,14.2504,14.1822,14.206,89370.212298519,0
+PWV.US,D,20110103,000000,14.3057,14.3985,14.3057,14.358,135223.70210013,0
+PWV.US,D,20110104,000000,14.4054,14.4054,14.3186,14.3818,275208.01072826,0
+PWV.US,D,20110105,000000,14.3818,14.4558,14.365,14.4499,173977.79314068,0
+PWV.US,D,20110106,000000,14.4627,14.4627,14.3818,14.4341,97060.890134925,0
+PWV.US,D,20110107,000000,14.4627,14.4627,14.2978,14.3906,87430.330948526,0
+PWV.US,D,20110110,000000,14.3106,14.3344,14.2622,14.3057,112938.35325111,0
+PWV.US,D,20110111,000000,14.3344,14.3818,14.3106,14.358,55407.101711074,0
+PWV.US,D,20110112,000000,14.4203,14.5111,14.4203,14.4865,48535.507388313,0
+PWV.US,D,20110113,000000,14.4865,14.4963,14.4341,14.4785,89973.640943924,0
+PWV.US,D,20110114,000000,14.4558,14.5723,14.4558,14.5585,134149.4776156,0
+PWV.US,D,20110118,000000,14.5585,14.5921,14.5585,14.5723,109855.39985302,0
+PWV.US,D,20110119,000000,14.5645,14.5723,14.4697,14.4963,59731.336181754,0
+PWV.US,D,20110120,000000,14.4627,14.5793,14.4558,14.5507,270043.43099636,0
+PWV.US,D,20110121,000000,14.6307,14.6553,14.5921,14.6395,191002.37816164,0
+PWV.US,D,20110124,000000,14.6247,14.7126,14.6247,14.7037,136425.49707008,0
+PWV.US,D,20110125,000000,14.6889,14.7551,14.6474,14.7393,68907.29895576,0
+PWV.US,D,20110126,000000,14.7718,14.7718,14.7037,14.7126,302734.8865861,0
+PWV.US,D,20110127,000000,14.7126,14.7551,14.6889,14.7472,134574.71256706,0
+PWV.US,D,20110128,000000,14.7393,14.7551,14.4963,14.5033,128802.65433307,0
+PWV.US,D,20110131,000000,14.5507,14.5803,14.5101,14.5723,75776.86835018,0
+PWV.US,D,20110201,000000,14.68,14.8174,14.6642,14.8016,173147.57252117,0
+PWV.US,D,20110202,000000,14.7393,14.7848,14.7334,14.7551,103981.08273785,0
+PWV.US,D,20110203,000000,14.7254,14.8252,14.6889,14.7848,90725.901822341,0
+PWV.US,D,20110204,000000,14.8174,14.8252,14.7205,14.8174,57613.261137816,0
+PWV.US,D,20110207,000000,14.849,14.923,14.849,14.9082,98244.460749823,0
+PWV.US,D,20110208,000000,14.9003,14.9872,14.8854,14.9803,197744.37707062,0
+PWV.US,D,20110209,000000,14.9408,14.9467,14.8736,14.9408,191617.95637709,0
+PWV.US,D,20110210,000000,14.8854,14.923,14.8568,14.923,111999.79896539,0
+PWV.US,D,20110211,000000,14.8805,14.9951,14.8805,14.9724,84580.244309573,0
+PWV.US,D,20110214,000000,14.9951,15.0178,14.923,15.0109,112240.76543788,0
+PWV.US,D,20110215,000000,14.9408,14.9951,14.9319,14.9803,63978.623375504,0
+PWV.US,D,20110216,000000,15.0109,15.0603,14.9951,15.0445,80054.529469034,0
+PWV.US,D,20110218,000000,15.0849,15.1571,15.0849,15.1235,54327.814905701,0
+PWV.US,D,20110222,000000,15.0681,15.1007,14.8924,14.923,113714.91326961,0
+PWV.US,D,20110223,000000,14.9003,14.9181,14.8016,14.849,149283.7920309,0
+PWV.US,D,20110224,000000,14.8094,14.849,14.7254,14.7936,118804.57065291,0
+PWV.US,D,20110225,000000,14.8648,14.9181,14.841,14.9003,476277.32013363,0
+PWV.US,D,20110228,000000,14.9437,15.0445,14.9437,15.0445,82096.669700212,0
+PWV.US,D,20110301,000000,15.0791,15.0791,14.8568,14.8568,58048.620730977,0
+PWV.US,D,20110302,000000,14.8332,14.919,14.8332,14.8568,53960.290411939,0
+PWV.US,D,20110303,000000,15.005,15.0701,14.9408,15.0553,62885.16207175,0
+PWV.US,D,20110304,000000,15.0337,15.0681,14.8568,14.9467,152491.27852191,0
+PWV.US,D,20110307,000000,15.0109,15.0337,14.8016,14.849,55676.417180332,0
+PWV.US,D,20110308,000000,14.9003,15.0445,14.841,15.0109,103937.54677854,0
+PWV.US,D,20110309,000000,14.9803,15.0445,14.9467,15.0337,70991.962682084,0
+PWV.US,D,20110310,000000,14.8864,14.8864,14.763,14.7858,309271.35526855,0
+PWV.US,D,20110311,000000,14.7344,14.8805,14.7344,14.8499,191618.96884125,0
+PWV.US,D,20110314,000000,14.7254,14.8016,14.6553,14.763,74504.20088831,0
+PWV.US,D,20110315,000000,14.4124,14.6553,14.3985,14.5921,622389.06191947,0
+PWV.US,D,20110316,000000,14.5369,14.5645,14.2554,14.3511,311961.47256862,0
+PWV.US,D,20110317,000000,14.521,14.5803,14.4331,14.5447,166836.88334867,0
+PWV.US,D,20110318,000000,14.7126,14.7215,14.6001,14.6395,62013.430421256,0
+PWV.US,D,20110321,000000,14.8262,14.842,14.763,14.7946,183207.41651571,0
+PWV.US,D,20110322,000000,14.8183,14.8183,14.7551,14.7551,58684.448229827,0
+PWV.US,D,20110323,000000,14.7344,14.8262,14.6721,14.8025,109881.72392145,0
+PWV.US,D,20110324,000000,14.8657,14.9566,14.8332,14.9408,119232.84299688,0
+PWV.US,D,20110325,000000,14.9408,15.0178,14.9408,14.9823,64539.528525764,0
+PWV.US,D,20110328,000000,15.0267,15.0356,14.9477,14.9477,142205.65501743,0
+PWV.US,D,20110329,000000,14.919,15.005,14.8864,14.9971,375302.24351694,0
+PWV.US,D,20110330,000000,15.0869,15.1669,15.0791,15.1255,66449.035950653,0
+PWV.US,D,20110331,000000,15.1047,15.1472,15.0988,15.1146,130683.8127612,0
+PWV.US,D,20110401,000000,15.1729,15.2015,15.1185,15.1591,142999.42692682,0
+PWV.US,D,20110404,000000,15.1897,15.1897,15.1423,15.1897,403068.06091894,0
+PWV.US,D,20110405,000000,15.1669,15.2499,15.1591,15.1897,69220.150384334,0
+PWV.US,D,20110406,000000,15.2341,15.2726,15.2262,15.2568,242533.76702941,0
+PWV.US,D,20110407,000000,15.241,15.2796,15.1897,15.241,71727.011669608,0
+PWV.US,D,20110408,000000,15.3348,15.3348,15.1669,15.2094,183738.96020504,0
+PWV.US,D,20110411,000000,15.2499,15.3022,15.2094,15.2183,68645.070735693,0
+PWV.US,D,20110412,000000,15.1333,15.1818,15.0869,15.1501,148936.51682054,0
+PWV.US,D,20110413,000000,15.1897,15.2094,15.0623,15.0959,69794.217568806,0
+PWV.US,D,20110414,000000,15.005,15.0959,14.9734,15.0623,122337.05814254,0
+PWV.US,D,20110415,000000,15.1423,15.1897,15.0869,15.1591,82623.151068686,0
+PWV.US,D,20110418,000000,14.9823,14.9971,14.8934,14.9823,56065.203421667,0
+PWV.US,D,20110419,000000,15.0267,15.0465,14.9645,15.0465,142220.84197998,0
+PWV.US,D,20110420,000000,15.241,15.2568,15.1946,15.2341,127989.64560445,0
+PWV.US,D,20110421,000000,15.3092,15.3506,15.3022,15.3348,72788.074119918,0
+PWV.US,D,20110425,000000,15.3092,15.3506,15.2796,15.3348,45551.775478902,0
+PWV.US,D,20110426,000000,15.3803,15.5107,15.3654,15.4959,81678.521997944,0
+PWV.US,D,20110427,000000,15.5186,15.6431,15.5037,15.6183,126337.30407878,0
+PWV.US,D,20110428,000000,15.6115,15.6707,15.5957,15.6579,105270.96209061,0
+PWV.US,D,20110429,000000,15.6559,15.6637,15.6095,15.6559,70550.528303902,0
+PWV.US,D,20110502,000000,15.7339,15.7398,15.6263,15.6579,105618.23730097,0
+PWV.US,D,20110503,000000,15.6431,15.7043,15.6115,15.6865,109128.45057886,0
+PWV.US,D,20110504,000000,15.6499,15.6707,15.5659,15.6183,123096.40627015,0
+PWV.US,D,20110505,000000,15.5265,15.6035,15.4267,15.4731,43573.420490442,0
+PWV.US,D,20110506,000000,15.6035,15.6499,15.4959,15.5492,115688.20593722,0
+PWV.US,D,20110509,000000,15.5659,15.6341,15.5107,15.6035,114207.98332047,0
+PWV.US,D,20110510,000000,15.6341,15.7339,15.6183,15.6786,178936.84264605,0
+PWV.US,D,20110511,000000,15.7043,15.7043,15.5107,15.5897,259925.87654413,0
+PWV.US,D,20110512,000000,15.5561,15.725,15.5107,15.7171,81092.305243431,0
+PWV.US,D,20110513,000000,15.7043,15.7043,15.5413,15.5957,48880.757670332,0
+PWV.US,D,20110516,000000,15.5897,15.6647,15.5561,15.5897,428534.57219054,0
+PWV.US,D,20110517,000000,15.4959,15.5957,15.4662,15.5897,63438.979972818,0
+PWV.US,D,20110518,000000,15.6035,15.7043,15.5659,15.6865,80381.55539599,0
+PWV.US,D,20110519,000000,15.7398,15.7398,15.6341,15.7171,105486.61695886,0
+PWV.US,D,20110520,000000,15.6499,15.6647,15.5334,15.5561,72957.155636332,0
+PWV.US,D,20110523,000000,15.3654,15.4336,15.3438,15.403,73975.694591496,0
+PWV.US,D,20110524,000000,15.4109,15.4406,15.3566,15.3734,137258.75508212,0
+PWV.US,D,20110525,000000,15.3348,15.4109,15.3022,15.3566,44781.290245423,0
+PWV.US,D,20110526,000000,15.3506,15.4267,15.2796,15.3951,73854.198891079,0
+PWV.US,D,20110527,000000,15.4396,15.487,15.4168,15.4396,57056.405844237,0
+PWV.US,D,20110531,000000,15.5937,15.6253,15.5008,15.6253,68204.648821681,0
+PWV.US,D,20110601,000000,15.5957,15.5957,15.3022,15.318,69856.990347354,0
+PWV.US,D,20110602,000000,15.3348,15.3348,15.1897,15.2726,70652.787185087,0
+PWV.US,D,20110603,000000,15.0701,15.2499,15.0553,15.1501,91954.020860724,0
+PWV.US,D,20110606,000000,15.1107,15.1107,14.9734,14.9971,104171.42600184,0
+PWV.US,D,20110607,000000,15.0751,15.1551,15.0217,15.0217,83972.765807487,0
+PWV.US,D,20110608,000000,15.0079,15.0445,14.9585,14.9852,100834.34409704,0
+PWV.US,D,20110609,000000,15.0139,15.1867,15.0001,15.0998,296034.3987081,0
+PWV.US,D,20110610,000000,15.0375,15.0445,14.8519,14.8884,146653.41011687,0
+PWV.US,D,20110613,000000,14.919,14.9882,14.8805,14.9102,210124.78894313,0
+PWV.US,D,20110614,000000,15.0593,15.1867,15.0593,15.0751,89714.450116368,0
+PWV.US,D,20110615,000000,14.9911,15.0079,14.7738,14.845,146736.43217882,0
+PWV.US,D,20110616,000000,14.8519,14.9437,14.8044,14.8766,103859.58703744,0
+PWV.US,D,20110617,000000,15.0217,15.0307,14.8884,14.921,44941.259584306,0
+PWV.US,D,20110620,000000,14.8963,15.0593,14.8519,15.0445,152039.71950203,0
+PWV.US,D,20110621,000000,15.0998,15.246,15.0998,15.2223,42805.972649474,0
+PWV.US,D,20110622,000000,15.1926,15.2618,15.1295,15.1295,350377.40057636,0
+PWV.US,D,20110623,000000,14.9852,15.0909,14.8766,15.0909,73871.410781971,0
+PWV.US,D,20110624,000000,15.0593,15.0751,14.921,14.9437,49996.49318583,0
+PWV.US,D,20110627,000000,14.9437,15.0909,14.9279,15.0307,73767.126972446,0
+PWV.US,D,20110628,000000,15.0998,15.2223,15.0998,15.2223,47783.246509898,0
+PWV.US,D,20110629,000000,15.2835,15.3626,15.246,15.3408,59996.601794331,0
+PWV.US,D,20110630,000000,15.404,15.4751,15.3813,15.4603,381523.83584246,0
+PWV.US,D,20110701,000000,15.4939,15.6954,15.4642,15.6776,77231.779362675,0
+PWV.US,D,20110705,000000,15.6954,15.6954,15.6025,15.6421,124890.49277965,0
+PWV.US,D,20110706,000000,15.6025,15.6647,15.5799,15.6421,79465.27532201,0
+PWV.US,D,20110707,000000,15.7714,15.8208,15.7339,15.7803,140833.76606689,0
+PWV.US,D,20110708,000000,15.6105,15.6954,15.5719,15.6954,74198.436708928,0
+PWV.US,D,20110711,000000,15.5176,15.5176,15.3793,15.4248,64140.617642727,0
+PWV.US,D,20110712,000000,15.3793,15.5176,15.3496,15.3714,41659.863208872,0
+PWV.US,D,20110713,000000,15.4554,15.5799,15.3793,15.409,108170.65947391,0
+PWV.US,D,20110714,000000,15.4554,15.5561,15.3408,15.3556,255060.98620659,0
+PWV.US,D,20110715,000000,15.4455,15.4455,15.2687,15.3626,344580.03073812,0
+PWV.US,D,20110718,000000,15.2687,15.3062,15.1215,15.246,98526.938253293,0
+PWV.US,D,20110719,000000,15.3328,15.4642,15.2993,15.4316,56556.248544186,0
+PWV.US,D,20110720,000000,15.4939,15.4939,15.401,15.4396,68445.615294175,0
+PWV.US,D,20110721,000000,15.5176,15.6865,15.4781,15.6331,45485.965307842,0
+PWV.US,D,20110722,000000,15.6421,15.6421,15.5324,15.5947,124763.93475838,0
+PWV.US,D,20110725,000000,15.4781,15.564,15.4248,15.5018,80125.401960944,0
+PWV.US,D,20110726,000000,15.485,15.5245,15.4297,15.4445,64021.14687065,0
+PWV.US,D,20110727,000000,15.3556,15.3556,15.1551,15.1778,144757.06472619,0
+PWV.US,D,20110728,000000,15.1679,15.3122,15.0969,15.1117,70191.103523501,0
+PWV.US,D,20110729,000000,14.9961,15.1117,14.8993,14.9872,165787.9704684,0
+PWV.US,D,20110801,000000,15.2055,15.2055,14.765,14.9042,177890.96715829,0
+PWV.US,D,20110802,000000,14.8154,14.8628,14.5823,14.5941,177836.2940931,0
+PWV.US,D,20110803,000000,14.5872,14.601,14.3156,14.601,199608.32360785,0
+PWV.US,D,20110804,000000,14.4045,14.4045,13.9007,13.9245,549440.0059965,0
+PWV.US,D,20110805,000000,14.0874,14.122,13.5432,13.9531,287550.96142648,0
+PWV.US,D,20110808,000000,13.3634,13.72,13.0079,13.0217,694969.58088451,0
+PWV.US,D,20110809,000000,13.2172,13.6449,12.7916,13.6449,834195.55384922,0
+PWV.US,D,20110810,000000,13.3713,13.4809,12.9793,13.0405,460539.57707293,0
+PWV.US,D,20110811,000000,13.1185,13.8089,13.1185,13.636,179206.1581153,0
+PWV.US,D,20110812,000000,13.7842,13.8672,13.636,13.6884,133125.87633959,0
+PWV.US,D,20110815,000000,13.8148,14.0005,13.8148,13.9916,88903.466316083,0
+PWV.US,D,20110816,000000,13.876,14.0083,13.8148,13.9383,161379.70147159,0
+PWV.US,D,20110817,000000,14.0005,14.0795,13.8148,13.9245,224834.88087114,0
+PWV.US,D,20110818,000000,13.5916,13.5916,13.233,13.3713,114107.74936762,0
+PWV.US,D,20110819,000000,13.1412,13.3713,13.0987,13.1185,351790.80055787,0
+PWV.US,D,20110822,000000,13.3871,13.3871,13.1126,13.1126,186764.20314542,0
+PWV.US,D,20110823,000000,13.1866,13.5185,13.1185,13.5185,75522.739843474,0
+PWV.US,D,20110824,000000,13.5185,13.72,13.4721,13.72,59658.438761504,0
+PWV.US,D,20110825,000000,13.8346,13.8346,13.4879,13.5027,81145.965844448,0
+PWV.US,D,20110826,000000,13.3951,13.6972,13.2014,13.6528,128212.38772189,0
+PWV.US,D,20110829,000000,13.8208,14.0577,13.8208,14.0489,89239.604420571,0
+PWV.US,D,20110830,000000,14.0005,14.122,13.8839,14.0647,72194.770116214,0
+PWV.US,D,20110831,000000,14.1407,14.2504,14.0083,14.0745,945414.74293941,0
+PWV.US,D,20110901,000000,14.0973,14.1882,13.96,13.9758,146093.51743078,0
+PWV.US,D,20110902,000000,13.7328,13.7664,13.6015,13.6489,62646.220527596,0
+PWV.US,D,20110906,000000,13.2696,13.5155,13.235,13.5155,67772.326621029,0
+PWV.US,D,20110907,000000,13.7338,13.882,13.6934,13.882,53414.572224232,0
+PWV.US,D,20110908,000000,13.8405,13.9669,13.718,13.7338,58403.995654697,0
+PWV.US,D,20110909,000000,13.6094,13.6094,13.3368,13.4059,111638.34925665,0
+PWV.US,D,20110912,000000,13.2172,13.4809,13.1946,13.4809,123039.70827663,0
+PWV.US,D,20110913,000000,13.5067,13.6163,13.4415,13.5797,129709.82222952,0
+PWV.US,D,20110914,000000,13.6627,13.8988,13.4691,13.7506,48480.834323126,0
+PWV.US,D,20110915,000000,13.8928,14.0083,13.8089,14.0083,99655.835803002,0
+PWV.US,D,20110916,000000,14.0785,14.1121,13.9313,14.0637,130809.3583183,0
+PWV.US,D,20110919,000000,13.8257,13.9985,13.7744,13.9432,115365.22986694,0
+PWV.US,D,20110920,000000,14.0233,14.1121,13.9363,13.9432,54187.082386051,0
+PWV.US,D,20110921,000000,13.9432,13.9432,13.5155,13.5155,97514.47408315,0
+PWV.US,D,20110922,000000,13.158,13.2608,12.9881,13.158,186651.81962254,0
+PWV.US,D,20110923,000000,13.0661,13.2608,13.0415,13.2114,120290.86805469,0
+PWV.US,D,20110926,000000,13.2933,13.5383,13.2282,13.5225,138613.43214177,0
+PWV.US,D,20110927,000000,13.8059,13.9245,13.6321,13.6934,97155.049302748,0
+PWV.US,D,20110928,000000,13.7428,13.8257,13.4493,13.4553,62683.681701891,0
+PWV.US,D,20110929,000000,13.7111,13.7338,13.399,13.6094,102650.70481829,0
+PWV.US,D,20110930,000000,13.4761,13.5975,13.3358,13.3358,67006.903708402,0
+PWV.US,D,20111003,000000,13.2775,13.3901,12.9941,12.9941,156662.6309029,0
+PWV.US,D,20111004,000000,12.838,13.2775,12.7323,13.2696,186568.79756059,0
+PWV.US,D,20111005,000000,13.3022,13.5561,13.2282,13.5155,95977.553472872,0
+PWV.US,D,20111006,000000,13.4987,13.718,13.4158,13.718,89022.93708816,0
+PWV.US,D,20111007,000000,13.7902,13.8059,13.641,13.6775,265639.21185624,0
+PWV.US,D,20111010,000000,13.9581,14.1042,13.9581,14.1042,111220.20155437,0
+PWV.US,D,20111011,000000,14.0301,14.122,14.0233,14.0913,76431.932668262,0
+PWV.US,D,20111012,000000,14.1872,14.3511,14.1872,14.2415,212356.25997412,0
+PWV.US,D,20111013,000000,14.122,14.2089,14.0469,14.1635,95957.304189469,0
+PWV.US,D,20111014,000000,14.3412,14.3906,14.2602,14.3728,46976.312566293,0
+PWV.US,D,20111017,000000,14.286,14.286,14.1042,14.1121,102621.34335735,0
+PWV.US,D,20111018,000000,14.1042,14.4627,14.0065,14.3254,292641.63127395,0
+PWV.US,D,20111019,000000,14.357,14.4499,14.2346,14.2544,85424.639427472,0
+PWV.US,D,20111020,000000,14.2346,14.357,14.122,14.3412,48992.128729048,0
+PWV.US,D,20111021,000000,14.4707,14.5941,14.4627,14.5881,63821.691429131,0
+PWV.US,D,20111024,000000,14.6425,14.7758,14.6425,14.769,42265.316782618,0
+PWV.US,D,20111025,000000,14.6929,14.6929,14.4627,14.4963,128406.78084256,0
+PWV.US,D,20111026,000000,14.6504,14.7304,14.4707,14.6761,92835.877152919,0
+PWV.US,D,20111027,000000,15.0623,15.1749,14.8993,15.0801,99942.363163152,0
+PWV.US,D,20111028,000000,15.0553,15.0701,14.9872,15.0465,66224.268904881,0
+PWV.US,D,20111031,000000,14.8864,14.92,14.7768,14.7768,352105.67691479,0
+PWV.US,D,20111101,000000,14.3038,14.4795,14.2692,14.3412,39774.654924067,0
+PWV.US,D,20111102,000000,14.4627,14.5941,14.4203,14.5299,193668.19632162,0
+PWV.US,D,20111103,000000,14.6504,14.8154,14.522,14.7916,40431.744170489,0
+PWV.US,D,20111104,000000,14.6751,14.7432,14.5723,14.6919,69954.186907688,0
+PWV.US,D,20111107,000000,14.7383,14.8558,14.6129,14.839,35505.093518573,0
+PWV.US,D,20111108,000000,14.9408,15.0356,14.7758,15.0356,87229.863042837,0
+PWV.US,D,20111109,000000,14.7304,14.7531,14.4795,14.5131,177523.44266453,0
+PWV.US,D,20111110,000000,14.6593,14.7176,14.5387,14.6761,49590.495053602,0
+PWV.US,D,20111111,000000,14.8312,14.9635,14.8232,14.8993,30810.297161621,0
+PWV.US,D,20111114,000000,14.8726,14.8726,14.7432,14.7916,36616.77917739,0
+PWV.US,D,20111115,000000,14.769,14.9408,14.7176,14.8558,77701.562737622,0
+PWV.US,D,20111116,000000,14.7383,14.8074,14.5457,14.5457,408815.82001284,0
+PWV.US,D,20111117,000000,14.5527,14.5665,14.2948,14.3808,106541.60462415,0
+PWV.US,D,20111118,000000,14.4351,14.4707,14.3511,14.365,41299.425964302,0
+PWV.US,D,20111121,000000,14.1536,14.2089,14.0065,14.1536,177092.13292804,0
+PWV.US,D,20111122,000000,14.1368,14.1536,14.0065,14.0637,201470.24521675,0
+PWV.US,D,20111123,000000,13.9363,13.9363,13.7674,13.7744,74281.458770878,0
+PWV.US,D,20111125,000000,13.7822,13.8652,13.7111,13.7428,38434.152362797,0
+PWV.US,D,20111128,000000,14.1121,14.1724,14.0233,14.1042,134546.3635703,0
+PWV.US,D,20111129,000000,14.1457,14.2692,14.122,14.1802,51693.383134989,0
+PWV.US,D,20111130,000000,14.5101,14.7541,14.5101,14.7442,135731.95911353,0
+PWV.US,D,20111201,000000,14.7225,14.7916,14.6682,14.6929,301292.12514366,0
+PWV.US,D,20111202,000000,14.7916,14.839,14.6919,14.6998,92057.292206079,0
+PWV.US,D,20111205,000000,14.9082,14.9171,14.7176,14.7758,55205.621341215,0
+PWV.US,D,20111206,000000,14.7996,14.919,14.7531,14.839,68543.824318679,0
+PWV.US,D,20111207,000000,14.7758,14.9408,14.7432,14.8924,66983.617032488,0
+PWV.US,D,20111208,000000,14.7828,14.7996,14.5803,14.5931,100093.2203245,0
+PWV.US,D,20111209,000000,14.6494,14.848,14.6494,14.8322,49573.28316271,0
+PWV.US,D,20111212,000000,14.76,14.76,14.5457,14.6267,90892.958410415,0
+PWV.US,D,20111213,000000,14.7166,14.7996,14.5201,14.5872,61525.422691247,0
+PWV.US,D,20111214,000000,14.5033,14.5931,14.4687,14.4765,99484.729358247,0
+PWV.US,D,20111215,000000,14.603,14.6504,14.5457,14.5941,61118.41209485,0
+PWV.US,D,20111216,000000,14.6919,14.7225,14.5655,14.5872,75246.337125025,0
+PWV.US,D,20111219,000000,14.6326,14.6573,14.4232,14.4548,130650.40144359,0
+PWV.US,D,20111220,000000,14.6573,14.839,14.6573,14.8154,221672.95526778,0
+PWV.US,D,20111221,000000,14.8154,14.9408,14.7828,14.9339,75878.114767195,0
+PWV.US,D,20111222,000000,14.9734,15.0485,14.9487,15.0435,91481.200093268,0
+PWV.US,D,20111223,000000,15.0731,15.164,15.0573,15.164,36538.819436289,0
+PWV.US,D,20111227,000000,15.164,15.24,15.164,15.1976,52659.273953306,0
+PWV.US,D,20111228,000000,15.1926,15.1926,15.0375,15.0485,61920.283717603,0
+PWV.US,D,20111229,000000,15.0988,15.1976,15.0988,15.1778,39045.680721564,0
+PWV.US,D,20111230,000000,15.1501,15.2025,15.1245,15.1245,33811.240961925,0
+PWV.US,D,20120103,000000,15.3348,15.3506,15.2706,15.2786,93181.127434938,0
+PWV.US,D,20120104,000000,15.2154,15.2786,15.1867,15.2558,33817.315746945,0
+PWV.US,D,20120105,000000,15.2154,15.326,15.1373,15.326,210425.49080167,0
+PWV.US,D,20120106,000000,15.2845,15.3438,15.2638,15.2786,92902.699788148,0
+PWV.US,D,20120109,000000,15.3092,15.317,15.2312,15.3012,86172.850449208,0
+PWV.US,D,20120110,000000,15.4504,15.4751,15.4119,15.4208,95987.678114573,0
+PWV.US,D,20120111,000000,15.3654,15.4435,15.3654,15.4356,156185.76027877,0
+PWV.US,D,20120112,000000,15.4751,15.483,15.3744,15.4603,179829.83604412,0
+PWV.US,D,20120113,000000,15.3566,15.3892,15.2638,15.3813,198941.10971973,0
+PWV.US,D,20120117,000000,15.5225,15.5363,15.4287,15.4435,84673.391013226,0
+PWV.US,D,20120118,000000,15.4435,15.5857,15.4435,15.5857,815347.52085783,0
+PWV.US,D,20120119,000000,15.6005,15.6005,15.5225,15.5779,77883.806288248,0
+PWV.US,D,20120120,000000,15.5689,15.6411,15.5443,15.6253,101111.75927967,0
+PWV.US,D,20120123,000000,15.5927,15.6776,15.5443,15.5857,71575.142044087,0
+PWV.US,D,20120124,000000,15.5146,15.5363,15.483,15.5295,95261.741304581,0
+PWV.US,D,20120125,000000,15.4119,15.5779,15.3566,15.5443,590714.12035655,0
+PWV.US,D,20120126,000000,15.5443,15.6311,15.4208,15.4504,61484.924124442,0
+PWV.US,D,20120127,000000,15.4119,15.4208,15.317,15.3654,77147.744836553,0
+PWV.US,D,20120130,000000,15.2786,15.3506,15.2065,15.3438,109757.19082852,0
+PWV.US,D,20120131,000000,15.404,15.4445,15.2993,15.3566,49027.564975003,0
+PWV.US,D,20120201,000000,15.4435,15.5531,15.4356,15.4682,253418.76932261,0
+PWV.US,D,20120202,000000,15.4899,15.5295,15.4287,15.4682,143342.6522805,0
+PWV.US,D,20120203,000000,15.5857,15.6153,15.5531,15.6005,101954.12946922,0
+PWV.US,D,20120206,000000,15.5363,15.5927,15.5295,15.5857,226725.1514768,0
+PWV.US,D,20120207,000000,15.5689,15.6637,15.5225,15.6489,53706.161905234,0
+PWV.US,D,20120208,000000,15.6637,15.6865,15.6005,15.6776,86358.131392344,0
+PWV.US,D,20120209,000000,15.6776,15.6944,15.6153,15.6776,67972.794526718,0
+PWV.US,D,20120210,000000,15.5363,15.6005,15.5295,15.5927,60976.66711103,0
+PWV.US,D,20120213,000000,15.6776,15.7408,15.6637,15.7043,79597.908128299,0
+PWV.US,D,20120214,000000,15.6697,15.7171,15.6153,15.7171,67582.995821213,0
+PWV.US,D,20120215,000000,15.7171,15.7487,15.6095,15.6095,226847.65964138,0
+PWV.US,D,20120216,000000,15.6411,15.8268,15.6411,15.7961,80764.266852304,0
+PWV.US,D,20120217,000000,15.9156,15.9156,15.8268,15.8584,113705.80109208,0
+PWV.US,D,20120221,000000,15.9078,15.9512,15.8514,15.8742,175740.49326091,0
+PWV.US,D,20120222,000000,15.8436,15.892,15.805,15.8218,105040.12025982,0
+PWV.US,D,20120223,000000,15.8346,15.883,15.7882,15.8514,144582.92088892,0
+PWV.US,D,20120224,000000,15.892,15.9423,15.883,15.892,78372.826482426,0
+PWV.US,D,20120227,000000,15.8268,15.9858,15.805,15.9364,51170.951623196,0
+PWV.US,D,20120228,000000,15.9156,15.9858,15.9078,15.968,77385.673916537,0
+PWV.US,D,20120229,000000,15.9749,16.0312,15.9265,15.9265,128974.773242,0
+PWV.US,D,20120301,000000,15.9927,16.0559,15.968,16.0381,56628.133500266,0
+PWV.US,D,20120302,000000,16.0154,16.0371,15.9749,16.0302,37573.557818176,0
+PWV.US,D,20120305,000000,16.0095,16.046,15.9423,16.0322,58954.776163254,0
+PWV.US,D,20120306,000000,15.9058,15.9334,15.802,15.8416,71931.529431977,0
+PWV.US,D,20120307,000000,15.8316,15.9196,15.8188,15.9146,35041.384928648,0
+PWV.US,D,20120308,000000,15.9907,16.0539,15.9749,16.0154,60880.483014867,0
+PWV.US,D,20120309,000000,16.0539,16.0915,16.0371,16.0608,47143.369154367,0
+PWV.US,D,20120312,000000,16.0855,16.1359,16.0618,16.1102,25516.122015943,0
+PWV.US,D,20120313,000000,16.1922,16.3196,16.1576,16.3196,82329.536459345,0
+PWV.US,D,20120314,000000,16.3127,16.3196,16.2287,16.2455,47400.535053583,0
+PWV.US,D,20120315,000000,16.2742,16.29,16.2208,16.29,74870.712917902,0
+PWV.US,D,20120316,000000,16.3058,16.3127,16.2455,16.2663,37567.483033155,0
+PWV.US,D,20120319,000000,16.2455,16.3462,16.2287,16.3196,198954.27175394,0
+PWV.US,D,20120320,000000,16.2287,16.29,16.2109,16.2593,125192.20710234,0
+PWV.US,D,20120321,000000,16.2663,16.29,16.2109,16.2287,44072.565326323,0
+PWV.US,D,20120322,000000,16.1695,16.1695,16.1093,16.1427,64564.840130017,0
+PWV.US,D,20120323,000000,16.1497,16.1922,16.0915,16.1853,55876.88508602,0
+PWV.US,D,20120326,000000,16.29,16.372,16.2811,16.372,108326.5789561,0
+PWV.US,D,20120327,000000,16.4075,16.4242,16.363,16.363,72835.659935914,0
+PWV.US,D,20120328,000000,16.3462,16.372,16.2198,16.2969,51850.315081362,0
+PWV.US,D,20120329,000000,16.2287,16.3058,16.1497,16.3058,49355.603366129,0
+PWV.US,D,20120330,000000,16.373,16.4262,16.3472,16.3956,104269.63502634,0
+PWV.US,D,20120402,000000,16.4016,16.5438,16.372,16.4865,77306.701711266,0
+PWV.US,D,20120403,000000,16.5033,16.5033,16.3058,16.3788,37107.82429991,0
+PWV.US,D,20120404,000000,16.2969,16.3196,16.2524,16.2811,155849.62217427,0
+PWV.US,D,20120405,000000,16.2287,16.29,16.2021,16.2455,45405.980638401,0
+PWV.US,D,20120409,000000,16.0776,16.1427,16.0697,16.0915,65557.055016757,0
+PWV.US,D,20120410,000000,16.0776,16.0845,15.8494,15.8564,67425.051410671,0
+PWV.US,D,20120411,000000,15.9838,15.9907,15.9265,15.9413,104173.45093018,0
+PWV.US,D,20120412,000000,15.966,16.0845,15.9492,16.0697,47462.295367962,0
+PWV.US,D,20120413,000000,16.045,16.0608,15.9196,15.9265,60433.986315833,0
+PWV.US,D,20120416,000000,15.9838,16.045,15.9265,15.9907,115715.54246981,0
+PWV.US,D,20120417,000000,16.0539,16.1853,16.045,16.1695,41291.326250941,0
+PWV.US,D,20120418,000000,16.1171,16.1427,16.0845,16.1093,34225.338807513,0
+PWV.US,D,20120419,000000,16.1261,16.1497,16.0371,16.0697,75767.756172649,0
+PWV.US,D,20120420,000000,16.1427,16.2386,16.1261,16.1922,45367.506999936,0
+PWV.US,D,20120423,000000,16.0154,16.0845,15.9996,16.0776,67544.522182748,0
+PWV.US,D,20120424,000000,16.0845,16.1427,16.0776,16.0915,39184.388312873,0
+PWV.US,D,20120425,000000,16.2021,16.2287,16.1576,16.2021,47761.984762325,0
+PWV.US,D,20120426,000000,16.1665,16.3532,16.1665,16.3364,49753.501784995,0
+PWV.US,D,20120427,000000,16.372,16.372,16.2969,16.3364,76190.966195769,0
+PWV.US,D,20120430,000000,16.2978,16.3206,16.2811,16.3058,38432.127434457,0
+PWV.US,D,20120501,000000,16.3196,16.4865,16.3127,16.3878,85088.501322985,0
+PWV.US,D,20120502,000000,16.3462,16.3462,16.2811,16.3127,66526.995691754,0
+PWV.US,D,20120503,000000,16.3058,16.3058,16.2021,16.2386,31530.159186592,0
+PWV.US,D,20120504,000000,16.1695,16.1773,16.045,16.0539,55314.967471591,0
+PWV.US,D,20120507,000000,15.9907,16.0845,15.9571,16.0371,49750.464392485,0
+PWV.US,D,20120508,000000,15.9413,16.0302,15.8978,16.0243,206499.15474985,0
+PWV.US,D,20120509,000000,15.8642,16.0154,15.8188,15.9265,57356.095238599,0
+PWV.US,D,20120510,000000,16.0243,16.0302,15.9492,15.9492,40864.06637114,0
+PWV.US,D,20120511,000000,15.8712,16.0243,15.8712,15.8978,67239.770467535,0
+PWV.US,D,20120514,000000,15.7309,15.8564,15.7309,15.7852,47387.373019372,0
+PWV.US,D,20120515,000000,15.7942,15.8316,15.6825,15.723,56321.356856713,0
+PWV.US,D,20120516,000000,15.7694,15.8416,15.6914,15.7013,278946.02844442,0
+PWV.US,D,20120517,000000,15.6914,15.7388,15.5975,15.5975,36638.040924963,0
+PWV.US,D,20120518,000000,15.6608,15.6608,15.4791,15.5186,54887.70759179,0
+PWV.US,D,20120521,000000,15.5571,15.6124,15.5107,15.6065,62912.498604343,0
+PWV.US,D,20120522,000000,15.6273,15.7388,15.6065,15.6529,61099.175275617,0
+PWV.US,D,20120523,000000,15.5344,15.5907,15.4158,15.5827,125018.06326508,0
+PWV.US,D,20120524,000000,15.5975,15.6737,15.5571,15.6529,29439.420675247,0
+PWV.US,D,20120525,000000,15.6371,15.7141,15.6213,15.6273,64498.017494788,0
+PWV.US,D,20120529,000000,15.723,15.7784,15.6737,15.7606,46127.867591713,0
+PWV.US,D,20120530,000000,15.6469,15.6667,15.5739,15.5827,81110.529598493,0
+PWV.US,D,20120531,000000,15.5808,15.646,15.4514,15.5482,185503.6852536,0
+PWV.US,D,20120601,000000,15.3566,15.3813,15.2282,15.245,74024.292871663,0
+PWV.US,D,20120604,000000,15.2193,15.2509,15.1235,15.2015,67274.194249319,0
+PWV.US,D,20120605,000000,15.1679,15.3418,15.1679,15.324,79984.669441294,0
+PWV.US,D,20120606,000000,15.4119,15.6431,15.4119,15.6341,68159.087934024,0
+PWV.US,D,20120607,000000,15.7833,15.8306,15.6707,15.6983,105075.55650578,0
+PWV.US,D,20120608,000000,15.6499,15.8554,15.6499,15.8554,35342.08678718,0
+PWV.US,D,20120611,000000,15.9571,15.9571,15.6914,15.6914,19331.99086471,0
+PWV.US,D,20120612,000000,15.7764,15.8968,15.7211,15.889,35168.955414086,0
+PWV.US,D,20120613,000000,15.8554,15.9571,15.7586,15.809,177927.41586841,0
+PWV.US,D,20120614,000000,15.8316,16.0697,15.8248,16.0154,434196.27182998,0
+PWV.US,D,20120615,000000,16.0855,16.1675,16.0786,16.1675,47039.085344842,0
+PWV.US,D,20120618,000000,16.0925,16.1941,16.0855,16.1675,113145.90840599,0
+PWV.US,D,20120619,000000,16.2554,16.3404,16.2396,16.284,76977.650855969,0
+PWV.US,D,20120620,000000,16.284,16.366,16.2129,16.2998,74956.772372364,0
+PWV.US,D,20120621,000000,16.3146,16.3492,15.9996,15.9996,98253.572927354,0
+PWV.US,D,20120622,000000,16.0855,16.1941,16.0608,16.1595,239452.83855966,0
+PWV.US,D,20120625,000000,15.9413,15.9571,15.8554,15.9058,46190.640370262,0
+PWV.US,D,20120626,000000,15.9413,16.0371,15.88,15.9838,209464.6623042,0
+PWV.US,D,20120627,000000,16.0164,16.1359,16.0164,16.1003,103309.81899305,0
+PWV.US,D,20120628,000000,16.0243,16.0855,15.8712,16.0855,166868.26973794,0
+PWV.US,D,20120629,000000,16.3472,16.3798,16.2663,16.3798,49686.679149766,0
+PWV.US,D,20120702,000000,16.4282,16.7295,16.3146,16.4046,112492.86901624,0
+PWV.US,D,20120703,000000,16.4104,16.5082,16.3966,16.5082,523854.02395282,0
+PWV.US,D,20120705,000000,16.3966,16.4362,16.3572,16.374,52975.162774391,0
+PWV.US,D,20120706,000000,16.2218,16.2771,16.1863,16.2613,71980.127712144,0
+PWV.US,D,20120709,000000,16.2771,16.2771,16.1595,16.2465,25400.701100546,0
+PWV.US,D,20120710,000000,16.3078,16.3078,16.1003,16.1437,109183.12364405,0
+PWV.US,D,20120711,000000,16.1437,16.1863,16.0786,16.1437,48432.236042958,0
+PWV.US,D,20120712,000000,16.0549,16.1102,15.9749,16.0608,35654.938215754,0
+PWV.US,D,20120713,000000,16.1595,16.3572,16.1595,16.3492,99492.829071608,0
+PWV.US,D,20120716,000000,16.3078,16.3492,16.2613,16.3146,58091.144226122,0
+PWV.US,D,20120717,000000,16.3572,16.45,16.2396,16.4282,178043.84924798,0
+PWV.US,D,20120718,000000,16.4084,16.5635,16.4036,16.53,209599.32003883,0
+PWV.US,D,20120719,000000,16.5783,16.5783,16.4578,16.5082,35730.873028515,0
+PWV.US,D,20120720,000000,16.4282,16.443,16.3492,16.374,304791.20131567,0
+PWV.US,D,20120723,000000,16.1269,16.2465,16.0786,16.2129,52483.1051877,0
+PWV.US,D,20120724,000000,16.2376,16.2376,15.9374,16.0499,103557.87271474,0
+PWV.US,D,20120725,000000,16.1191,16.1191,15.9996,16.0371,72079.349200818,0
+PWV.US,D,20120726,000000,16.2465,16.2771,16.1715,16.2554,83059.523126018,0
+PWV.US,D,20120727,000000,16.374,16.6247,16.3304,16.5853,82259.676431605,0
+PWV.US,D,20120730,000000,16.5645,16.6337,16.5389,16.5783,78508.496681226,0
+PWV.US,D,20120731,000000,16.5477,16.5932,16.4984,16.4984,93554.72671372,0
+PWV.US,D,20120801,000000,16.5853,16.6109,16.4914,16.524,65557.055016757,0
+PWV.US,D,20120802,000000,16.4194,16.4914,16.2998,16.4104,133411.39123557,0
+PWV.US,D,20120803,000000,16.5783,16.7225,16.5783,16.6821,93926.301064163,0
+PWV.US,D,20120806,000000,16.7295,16.7749,16.7067,16.7067,130629.13969602,0
+PWV.US,D,20120807,000000,16.7838,16.8411,16.7838,16.8006,40694.984854727,0
+PWV.US,D,20120808,000000,16.7225,16.8737,16.7225,16.8658,110366.69425894,0
+PWV.US,D,20120809,000000,16.8579,16.9082,16.8253,16.8866,96084.874674908,0
+PWV.US,D,20120810,000000,16.8174,16.933,16.8006,16.9172,33511.551567562,0
+PWV.US,D,20120813,000000,16.9172,16.9172,16.8253,16.9082,41992.963920849,0
+PWV.US,D,20120814,000000,16.9418,16.9695,16.8737,16.9082,50490.575700859,0
+PWV.US,D,20120815,000000,16.8579,16.9517,16.8579,16.925,54864.420915877,0
+PWV.US,D,20120816,000000,16.9695,17.0633,16.925,17.0544,42085.098160332,0
+PWV.US,D,20120817,000000,17.0544,17.0633,17.012,17.0544,87183.289691011,0
+PWV.US,D,20120820,000000,16.9843,17.086,16.9843,17.086,81796.98030585,0
+PWV.US,D,20120821,000000,17.0939,17.1473,16.9695,16.9695,49169.309958823,0
+PWV.US,D,20120822,000000,16.9418,16.9695,16.8737,16.9418,65899.267906265,0
+PWV.US,D,20120823,000000,16.8866,16.9014,16.7838,16.8174,106504.14344984,0
+PWV.US,D,20120824,000000,16.7601,16.9606,16.7601,16.9082,93519.290467765,0
+PWV.US,D,20120827,000000,16.9764,16.9991,16.9172,16.933,64809.856459192,0
+PWV.US,D,20120828,000000,16.925,16.9764,16.8924,16.9082,103517.37414793,0
+PWV.US,D,20120829,000000,16.9517,16.9991,16.9082,16.9517,88561.253426575,0
+PWV.US,D,20120830,000000,16.8924,16.9014,16.8174,16.8579,83760.148331757,0
+PWV.US,D,20120831,000000,16.9704,17.009,16.8806,16.935,85577.521517164,0
+PWV.US,D,20120904,000000,16.926,16.9616,16.8421,16.9014,58055.707980168,0
+PWV.US,D,20120905,000000,16.9527,16.9774,16.8934,16.926,223227.08776895,0
+PWV.US,D,20120906,000000,17.009,17.2332,17.009,17.2332,172821.55905838,0
+PWV.US,D,20120907,000000,17.2717,17.2944,17.249,17.2944,219291.63953961,0
+PWV.US,D,20120910,000000,17.2836,17.333,17.2303,17.2381,136177.4433484,0
+PWV.US,D,20120911,000000,17.2599,17.3409,17.2599,17.3073,301860.11754311,0
+PWV.US,D,20120912,000000,17.3409,17.3873,17.3073,17.3409,201230.29120843,0
+PWV.US,D,20120913,000000,17.3073,17.6135,17.2678,17.5868,271586.42639166,0
+PWV.US,D,20120914,000000,17.6194,17.6955,17.5266,17.566,325196.40420072,0
+PWV.US,D,20120917,000000,17.5542,17.5769,17.4831,17.5216,79762.939788033,0
+PWV.US,D,20120918,000000,17.4732,17.5098,17.4504,17.488,62579.397892366,0
+PWV.US,D,20120919,000000,17.5186,17.566,17.4644,17.5186,83747.998761715,0
+PWV.US,D,20120920,000000,17.416,17.5344,17.3824,17.495,559096.88925133,0
+PWV.US,D,20120921,000000,17.6263,17.6263,17.5572,17.566,159167.46725983,0
+PWV.US,D,20120924,000000,17.5344,17.6322,17.5186,17.5917,109923.23495242,0
+PWV.US,D,20120925,000000,17.6461,17.6697,17.4732,17.4732,69453.017143467,0
+PWV.US,D,20120926,000000,17.4732,17.4732,17.3428,17.3596,116195.45048645,0
+PWV.US,D,20120927,000000,17.416,17.5266,17.3912,17.488,63571.612779106,0
+PWV.US,D,20120928,000000,17.4486,17.4624,17.3488,17.4318,86220.436265204,0
+PWV.US,D,20121001,000000,17.4564,17.5828,17.4337,17.4732,140183.76406966,0
+PWV.US,D,20121002,000000,17.5424,17.574,17.4416,17.5344,81091.292779261,0
+PWV.US,D,20121003,000000,17.574,17.6263,17.495,17.5572,252756.61775534,0
+PWV.US,D,20121004,000000,17.6411,17.7449,17.6322,17.7349,92752.855090967,0
+PWV.US,D,20121005,000000,17.8387,17.8554,17.7013,17.7449,31896.671216184,0
+PWV.US,D,20121008,000000,17.7449,17.7823,17.6885,17.7587,48969.854517304,0
+PWV.US,D,20121009,000000,17.7449,17.8149,17.6539,17.6539,102155.60983908,0
+PWV.US,D,20121010,000000,17.6619,17.6619,17.4732,17.495,200924.52702904,0
+PWV.US,D,20121011,000000,17.5917,17.6539,17.5266,17.5266,343099.80812137,0
+PWV.US,D,20121012,000000,17.495,17.5502,17.3992,17.4337,172770.93584988,0
+PWV.US,D,20121015,000000,17.4812,17.6006,17.4564,17.6006,366230.56455245,0
+PWV.US,D,20121016,000000,17.6787,17.7823,17.6461,17.7497,169378.16841572,0
+PWV.US,D,20121017,000000,17.7675,17.8387,17.7587,17.8317,244954.56886022,0
+PWV.US,D,20121018,000000,17.7587,17.8643,17.7587,17.8554,74374.605474532,0
+PWV.US,D,20121019,000000,17.8554,17.8554,17.5424,17.574,319756.43421455,0
+PWV.US,D,20121022,000000,17.574,17.574,17.4416,17.566,139706.89344552,0
+PWV.US,D,20121023,000000,17.3181,17.3507,17.2183,17.328,95206.055775224,0
+PWV.US,D,20121024,000000,17.2865,17.328,17.2183,17.2401,154383.57405591,0
+PWV.US,D,20121025,000000,17.3359,17.3675,17.2332,17.3023,141571.85244692,0
+PWV.US,D,20121026,000000,17.328,17.3507,17.2095,17.2944,61770.439020422,0
+PWV.US,D,20121031,000000,17.3912,17.3912,17.2095,17.3023,80848.301378426,0
+PWV.US,D,20121101,000000,17.3754,17.4564,17.3428,17.4564,106659.05046788,0
+PWV.US,D,20121102,000000,17.4998,17.5186,17.2796,17.2944,131811.69784674,0
+PWV.US,D,20121105,000000,17.2717,17.328,17.2016,17.3023,205218.38757462,0
+PWV.US,D,20121106,000000,17.3428,17.566,17.3428,17.488,236902.44131507,0
+PWV.US,D,20121107,000000,17.2944,17.2944,16.9438,17.0406,314852.05777438,0
+PWV.US,D,20121108,000000,17.0663,17.1285,16.8668,16.8668,266813.67029361,0
+PWV.US,D,20121109,000000,16.7848,16.9774,16.7611,16.85,373635.72749287,0
+PWV.US,D,20121112,000000,16.8934,16.8934,16.8016,16.8095,196525.37020977,0
+PWV.US,D,20121113,000000,16.7611,16.926,16.6999,16.7295,203755.37684876,0
+PWV.US,D,20121114,000000,16.767,16.8016,16.4707,16.5072,235399.94448658,0
+PWV.US,D,20121115,000000,16.4806,16.53,16.3956,16.449,142681.5131774,0
+PWV.US,D,20121116,000000,16.4628,16.5477,16.3472,16.5142,138192.24704698,0
+PWV.US,D,20121119,000000,16.6643,16.8184,16.6643,16.8184,183334.98700115,0
+PWV.US,D,20121120,000000,16.7927,16.8668,16.7611,16.8421,73004.741452328,0
+PWV.US,D,20121121,000000,16.8875,16.9014,16.8342,16.8875,192942.25951163,0
+PWV.US,D,20121123,000000,16.9774,17.1187,16.9774,17.1187,51406.855774839,0
+PWV.US,D,20121126,000000,17.0495,17.0969,16.9774,17.0969,49120.711678656,0
+PWV.US,D,20121127,000000,17.0969,17.1503,16.9774,17.0011,116363.5195387,0
+PWV.US,D,20121128,000000,16.926,17.1187,16.8579,17.1107,74321.957337684,0
+PWV.US,D,20121129,000000,17.1661,17.2569,17.1581,17.249,127404.44131411,0
+PWV.US,D,20121130,000000,17.2619,17.2619,17.1819,17.2461,38133.450504265,0
+PWV.US,D,20121203,000000,17.328,17.328,17.1581,17.1759,71202.555229474,0
+PWV.US,D,20121204,000000,17.1403,17.2332,17.1107,17.1403,488214.27269962,0
+PWV.US,D,20121205,000000,17.1503,17.3359,17.1028,17.2332,262595.74456079,0
+PWV.US,D,20121206,000000,17.2569,17.3102,17.2332,17.2944,90418.112714618,0
+PWV.US,D,20121207,000000,17.3428,17.408,17.2865,17.408,164957.74984888,0
+PWV.US,D,20121210,000000,17.3675,17.4998,17.3359,17.4564,220785.02419057,0
+PWV.US,D,20121211,000000,17.5098,17.6194,17.4812,17.566,207124.85760699,0
+PWV.US,D,20121212,000000,17.6105,17.7181,17.574,17.6006,97250.220934742,0
+PWV.US,D,20121213,000000,17.566,17.5917,17.4238,17.4564,58318.948664405,0
+PWV.US,D,20121214,000000,17.4238,17.4812,17.3754,17.408,91573.33433275,0
+PWV.US,D,20121217,000000,17.4732,17.5917,17.4732,17.5917,153546.2661872,0
+PWV.US,D,20121218,000000,17.6619,17.8061,17.6006,17.8061,236430.63301179,0
+PWV.US,D,20121219,000000,17.8238,17.8238,17.6787,17.6955,143352.77692221,0
+PWV.US,D,20121220,000000,17.6885,17.7765,17.6411,17.7765,110497.30213689,0
+PWV.US,D,20121221,000000,17.566,17.6629,17.4998,17.6115,168342.41756967,0
+PWV.US,D,20121224,000000,17.5502,17.5917,17.5434,17.5572,88065.145983205,0
+PWV.US,D,20121226,000000,17.5828,17.6273,17.495,17.5266,91647.244217171,0
+PWV.US,D,20121227,000000,17.5502,17.574,17.3083,17.5266,73630.444309477,0
+PWV.US,D,20121228,000000,17.3982,17.4564,17.2855,17.2855,228995.09614625,0
+PWV.US,D,20121231,000000,17.2589,17.567,17.2283,17.567,169592.8108198,0
+PWV.US,D,20130102,000000,17.9048,17.9622,17.8169,17.9622,500839.7009013,0
+PWV.US,D,20130103,000000,17.9622,17.9928,17.889,17.9206,193916.25004331,0
+PWV.US,D,20130104,000000,17.979,18.048,17.9286,18.0312,133486.31358416,0
+PWV.US,D,20130107,000000,18.0026,18.0026,17.9048,17.9858,230629.21331686,0
+PWV.US,D,20130108,000000,17.9532,17.9622,17.8337,17.889,134724.55726424,0
+PWV.US,D,20130109,000000,17.972,18.0312,17.9622,18.0096,140437.89257636,0
+PWV.US,D,20130110,000000,18.0925,18.1863,18.048,18.1705,166425.82289559,0
+PWV.US,D,20130111,000000,18.1359,18.1607,18.0925,18.1458,177764.40913702,0
+PWV.US,D,20130114,000000,18.1201,18.2189,18.1053,18.2189,42685.489413227,0
+PWV.US,D,20130115,000000,18.1933,18.3078,18.1557,18.2891,147205.20308959,0
+PWV.US,D,20130116,000000,18.2011,18.2743,18.2011,18.2525,52995.412057793,0
+PWV.US,D,20130117,000000,18.3335,18.4105,18.2979,18.3631,106717.77338975,0
+PWV.US,D,20130118,000000,18.3483,18.371,18.2663,18.3552,58858.592067091,0
+PWV.US,D,20130122,000000,18.3404,18.4866,18.3335,18.4866,93956.674989267,0
+PWV.US,D,20130123,000000,18.4786,18.5182,18.4105,18.5102,312726.89548125,0
+PWV.US,D,20130124,000000,18.5468,18.6466,18.54,18.5616,157164.8131313,0
+PWV.US,D,20130125,000000,18.6377,18.6555,18.5468,18.6555,108075.48784192,0
+PWV.US,D,20130128,000000,18.6555,18.6851,18.5706,18.6298,195842.96935909,0
+PWV.US,D,20130129,000000,18.6693,18.8362,18.6693,18.8205,163999.95874393,0
+PWV.US,D,20130130,000000,18.8205,18.8205,18.7266,18.7405,192360.0926138,0
+PWV.US,D,20130131,000000,18.6969,18.7117,18.6407,18.6407,119744.13740281,0
+PWV.US,D,20130201,000000,18.7731,18.8283,18.7266,18.7907,197208.78352462,0
+PWV.US,D,20130204,000000,18.6624,18.7009,18.6031,18.6031,101552.18119368,0
+PWV.US,D,20130205,000000,18.7009,18.8205,18.7009,18.7731,93099.117837156,0
+PWV.US,D,20130206,000000,18.7266,18.7907,18.694,18.7819,117128.94245133,0
+PWV.US,D,20130207,000000,18.7997,18.8075,18.6377,18.7473,158766.53144845,0
+PWV.US,D,20130208,000000,18.7907,18.853,18.7907,18.853,128306.5468897,0
+PWV.US,D,20130211,000000,18.8688,18.935,18.853,18.9271,87481.966621203,0
+PWV.US,D,20130212,000000,18.9449,18.9794,18.9133,18.935,178845.72087074,0
+PWV.US,D,20130213,000000,18.9725,18.9725,18.8609,18.9133,58946.676449894,0
+PWV.US,D,20130214,000000,18.8283,18.9044,18.8075,18.8955,67685.254702398,0
+PWV.US,D,20130215,000000,18.9133,18.9271,18.7819,18.8283,91934.784041492,0
+PWV.US,D,20130219,000000,18.853,18.9962,18.853,18.9874,62020.517670447,0
+PWV.US,D,20130220,000000,18.9794,19.022,18.8075,18.8205,88075.270624907,0
+PWV.US,D,20130221,000000,18.7405,18.8205,18.6624,18.7563,86635.546574963,0
+PWV.US,D,20130222,000000,18.853,18.9528,18.8165,18.9528,64266.163199825,0
+PWV.US,D,20130225,000000,19.013,19.0644,18.612,18.612,205288.24760236,0
+PWV.US,D,20130226,000000,18.7187,18.7641,18.5883,18.7473,83883.668960515,0
+PWV.US,D,20130227,000000,18.7473,19.022,18.7266,18.9962,62675.58198853,0
+PWV.US,D,20130228,000000,18.9952,19.1108,18.9508,18.9508,62859.850467496,0
+PWV.US,D,20130301,000000,18.8994,19.0516,18.8234,19.0516,58849.47988956,0
+PWV.US,D,20130304,000000,18.9606,19.174,18.9606,19.174,100353.42361623,0
+PWV.US,D,20130305,000000,19.2521,19.3321,19.2441,19.2767,104338.48258992,0
+PWV.US,D,20130306,000000,19.3321,19.3469,19.2599,19.3015,154953.5913837,0
+PWV.US,D,20130307,000000,19.3557,19.3814,19.3321,19.3735,117630.11221555,0
+PWV.US,D,20130308,000000,19.4614,19.4842,19.3647,19.4308,206459.66864721,0
+PWV.US,D,20130311,000000,19.4249,19.5039,19.3676,19.4871,87907.201572663,0
+PWV.US,D,20130312,000000,19.494,19.5672,19.4842,19.5365,113892.09449938,0
+PWV.US,D,20130313,000000,19.5444,19.575,19.4762,19.5523,82589.739751072,0
+PWV.US,D,20130314,000000,19.5988,19.6461,19.5672,19.6294,99542.439815945,0
+PWV.US,D,20130315,000000,19.583,19.6372,19.5523,19.6372,117335.48514204,0
+PWV.US,D,20130318,000000,19.4762,19.6372,19.415,19.5612,94946.864947667,0
+PWV.US,D,20130319,000000,19.575,19.6294,19.4614,19.5523,44228.484808526,0
+PWV.US,D,20130320,000000,19.655,19.7064,19.6224,19.655,123332.31042179,0
+PWV.US,D,20130321,000000,19.5672,19.6224,19.501,19.5444,115300.43216005,0
+PWV.US,D,20130322,000000,19.575,19.6461,19.5612,19.6294,113891.08203521,0
+PWV.US,D,20130325,000000,19.736,19.7528,19.5523,19.6294,146393.20682514,0
+PWV.US,D,20130326,000000,19.6896,19.8012,19.6896,19.7785,161954.78112024,0
+PWV.US,D,20130327,000000,19.7064,19.7834,19.655,19.7785,148262.21568322,0
+PWV.US,D,20130328,000000,19.7834,19.8575,19.7439,19.8219,107337.40146188,0
+PWV.US,D,20130401,000000,19.8219,19.8841,19.7696,19.8219,80405.854536073,0
+PWV.US,D,20130402,000000,19.9089,19.9237,19.8081,19.8575,146171.47717188,0
+PWV.US,D,20130403,000000,19.8841,19.9089,19.6224,19.6728,96935.344577828,0
+PWV.US,D,20130404,000000,19.7301,19.8219,19.6985,19.7923,66785.174055141,0
+PWV.US,D,20130405,000000,19.5672,19.736,19.501,19.7301,412885.92597681,0
+PWV.US,D,20130408,000000,19.6896,19.8387,19.6372,19.8387,112929.24107358,0
+PWV.US,D,20130409,000000,19.9089,20.0274,19.8486,19.9533,103511.2993629,0
+PWV.US,D,20130410,000000,20.0274,20.1646,20.0274,20.14,147049.2836074,0
+PWV.US,D,20130411,000000,20.1242,20.2437,20.0846,20.2052,172603.8792618,0
+PWV.US,D,20130412,000000,20.1143,20.1548,20.053,20.1242,103532.56111048,0
+PWV.US,D,20130415,000000,20.0046,20.053,19.736,19.736,118485.64443932,0
+PWV.US,D,20130416,000000,19.8753,19.9533,19.8012,19.9454,76034.034249396,0
+PWV.US,D,20130417,000000,19.7923,19.8309,19.6056,19.7123,337132.34430255,0
+PWV.US,D,20130418,000000,19.7696,19.7696,19.575,19.6372,223292.89794001,0
+PWV.US,D,20130419,000000,19.7123,19.8387,19.6896,19.8309,86017.943431176,0
+PWV.US,D,20130422,000000,19.8841,19.9454,19.7607,19.9167,85136.087138981,0
+PWV.US,D,20130423,000000,19.9671,20.133,19.9533,20.133,89422.860435367,0
+PWV.US,D,20130424,000000,20.1469,20.215,20.1242,20.1746,98755.755155745,0
+PWV.US,D,20130425,000000,20.2437,20.3425,20.1746,20.2368,66447.011022312,0
+PWV.US,D,20130426,000000,20.2308,20.2743,20.1834,20.2526,46857.854258387,0
+PWV.US,D,20130429,000000,20.2674,20.4057,20.2674,20.3661,148309.80149922,0
+PWV.US,D,20130430,000000,20.3464,20.3701,20.2545,20.3543,116990.23486002,0
+PWV.US,D,20130501,000000,20.2999,20.2999,20.1054,20.133,178168.38234091,0
+PWV.US,D,20130502,000000,20.222,20.3177,20.1746,20.2674,95923.892871855,0
+PWV.US,D,20130503,000000,20.4471,20.5024,20.4155,20.459,205963.56120384,0
+PWV.US,D,20130506,000000,20.4383,20.5024,20.4235,20.4511,86699.331817682,0
+PWV.US,D,20130507,000000,20.5024,20.5924,20.4847,20.5924,96517.196875558,0
+PWV.US,D,20130508,000000,20.5588,20.6318,20.537,20.614,157872.52558622,0
+PWV.US,D,20130509,000000,20.614,20.614,20.459,20.5192,107435.61048638,0
+PWV.US,D,20130510,000000,20.5291,20.5588,20.4313,20.5588,90013.127046561,0
+PWV.US,D,20130513,000000,20.5291,20.5924,20.4748,20.5924,134865.28978389,0
+PWV.US,D,20130514,000000,20.5992,20.8521,20.5992,20.8175,106846.35633935,0
+PWV.US,D,20130515,000000,20.8106,21.0368,20.777,20.9795,246997.72155557,0
+PWV.US,D,20130516,000000,20.9223,20.9973,20.8521,20.8807,140808.45446263,0
+PWV.US,D,20130517,000000,20.9449,21.098,20.9223,21.0911,115728.70450402,0
+PWV.US,D,20130520,000000,21.0773,21.1731,21.0437,21.0674,198097.72706601,0
+PWV.US,D,20130521,000000,21.098,21.1731,21.0131,21.098,84251.193454277,0
+PWV.US,D,20130522,000000,21.1247,21.3183,20.8975,20.9617,150666.81808731,0
+PWV.US,D,20130523,000000,20.7523,21.0526,20.7523,20.9795,79948.220731169,0
+PWV.US,D,20130524,000000,20.8807,20.9449,20.7869,20.9371,91375.903819573,0
+PWV.US,D,20130528,000000,21.1504,21.2966,21.0526,21.1148,61124.486879871,0
+PWV.US,D,20130529,000000,20.9963,21.0358,20.8571,20.9963,229102.41734829,0
+PWV.US,D,20130530,000000,20.9617,21.1652,20.9617,21.0674,127549.22369044,0
+PWV.US,D,20130531,000000,21.0151,21.1198,20.7276,20.7276,100014.24811923,0
+PWV.US,D,20130603,000000,20.8106,20.8897,20.6576,20.8719,154840.19539665,0
+PWV.US,D,20130604,000000,20.8709,20.9529,20.694,20.7839,114381.11469356,0
+PWV.US,D,20130605,000000,20.694,20.7336,20.4639,20.4718,143807.37333459,0
+PWV.US,D,20130606,000000,20.4797,20.7158,20.3701,20.7079,241900.97692307,0
+PWV.US,D,20130607,000000,20.9045,21.019,20.7928,21.0032,135800.80667711,0
+PWV.US,D,20130610,000000,21.0437,21.098,20.9617,21.0269,166639.45283549,0
+PWV.US,D,20130611,000000,20.8175,20.9785,20.7583,20.7928,203142.83602582,0
+PWV.US,D,20130612,000000,20.9706,20.9706,20.6408,20.6812,190853.54592863,0
+PWV.US,D,20130613,000000,20.614,20.9795,20.5834,20.9706,100715.88578914,0
+PWV.US,D,20130614,000000,20.9617,20.9785,20.7662,20.7839,92780.191623561,0
+PWV.US,D,20130617,000000,20.9548,21.0269,20.8106,20.9223,150974.60719504,0
+PWV.US,D,20130618,000000,20.9529,21.0902,20.9133,21.0664,146010.49536882,0
+PWV.US,D,20130619,000000,21.0763,21.0902,20.8077,20.8077,118202.15447168,0
+PWV.US,D,20130620,000000,20.6042,20.618,20.2545,20.3119,206033.42123159,0
+PWV.US,D,20130621,000000,20.4718,20.4718,20.142,20.3119,155949.85612712,0
+PWV.US,D,20130624,000000,20.0708,20.1568,19.8663,20.0284,192892.64876729,0
+PWV.US,D,20130625,000000,20.2239,20.3207,20.1262,20.2545,228297.50833303,0
+PWV.US,D,20130626,000000,20.4096,20.5064,20.3039,20.4718,184061.93627531,0
+PWV.US,D,20130627,000000,20.6546,20.7336,20.6111,20.6368,159234.28989506,0
+PWV.US,D,20130628,000000,20.6278,20.6694,20.5064,20.5479,349357.84915702,0
+PWV.US,D,20130701,000000,20.6546,20.7839,20.5894,20.6111,204014.56767631,0
+PWV.US,D,20130702,000000,20.5982,20.7336,20.4797,20.5894,169705.19434269,0
+PWV.US,D,20130703,000000,20.4639,20.6278,20.4185,20.5804,79734.590791269,0
+PWV.US,D,20130705,000000,20.7662,20.8413,20.5804,20.8255,150285.11909517,0
+PWV.US,D,20130708,000000,20.9133,21.0269,20.9133,20.9963,226432.54933163,0
+PWV.US,D,20130709,000000,21.1148,21.1582,21.0032,21.1237,176296.33609032,0
+PWV.US,D,20130710,000000,21.106,21.187,21.0516,21.1148,149096.48615942,0
+PWV.US,D,20130711,000000,21.3479,21.3923,21.2225,21.3745,162386.09085672,0
+PWV.US,D,20130712,000000,21.3745,21.4417,21.3479,21.4417,97602.558465952,0
+PWV.US,D,20130715,000000,21.4595,21.5277,21.4181,21.504,119182.21978838,0
+PWV.US,D,20130716,000000,21.5375,21.5375,21.3647,21.4259,186687.25586849,0
+PWV.US,D,20130717,000000,21.5217,21.5277,21.4417,21.4665,96075.762497376,0
+PWV.US,D,20130718,000000,21.5217,21.6354,21.5139,21.6018,111437.88135095,0
+PWV.US,D,20130719,000000,21.5375,21.58,21.4595,21.58,103003.0423495,0
+PWV.US,D,20130722,000000,21.58,21.664,21.5543,21.664,157144.56384789,0
+PWV.US,D,20130723,000000,21.7262,21.7262,21.6196,21.6492,66196.932372287,0
+PWV.US,D,20130724,000000,21.6828,21.6828,21.5139,21.587,78696.815016872,0
+PWV.US,D,20130725,000000,21.5277,21.587,21.4259,21.587,152397.11935409,0
+PWV.US,D,20130726,000000,21.4813,21.6196,21.4259,21.6196,96669.06650108,0
+PWV.US,D,20130729,000000,21.58,21.6018,21.4971,21.5455,59552.130023639,0
+PWV.US,D,20130730,000000,21.6442,21.6492,21.4733,21.5217,169618.12242405,0
+PWV.US,D,20130731,000000,21.58,21.743,21.5543,21.587,65037.660897473,0
+PWV.US,D,20130801,000000,21.7341,21.8457,21.7341,21.819,96054.500749803,0
+PWV.US,D,20130802,000000,21.7746,21.8457,21.743,21.8457,115612.27112445,0
+PWV.US,D,20130805,000000,21.7815,21.8556,21.7341,21.819,150479.51221583,0
+PWV.US,D,20130806,000000,21.7509,21.7746,21.6018,21.656,124749.76025999,0
+PWV.US,D,20130807,000000,21.5622,21.6294,21.5139,21.6018,139428.46579872,0
+PWV.US,D,20130808,000000,21.7094,21.7193,21.5622,21.664,105700.24689875,0
+PWV.US,D,20130809,000000,21.6196,21.7006,21.5139,21.587,102544.39608042,0
+PWV.US,D,20130812,000000,21.4971,21.5928,21.4813,21.5622,105477.50478132,0
+PWV.US,D,20130813,000000,21.6196,21.6828,21.4971,21.6294,86157.663486655,0
+PWV.US,D,20130814,000000,21.6442,21.6442,21.5139,21.5277,90223.71959395,0
+PWV.US,D,20130815,000000,21.3479,21.3479,21.1504,21.187,147322.64893333,0
+PWV.US,D,20130816,000000,21.1414,21.2225,21.0664,21.098,252822.4279264,0
+PWV.US,D,20130819,000000,21.098,21.1237,20.9281,20.9281,208617.22979379,0
+PWV.US,D,20130820,000000,20.9439,21.0902,20.9045,21.0269,239290.84429244,0
+PWV.US,D,20130821,000000,20.9439,21.0664,20.8571,20.8955,241858.45342792,0
+PWV.US,D,20130822,000000,20.9281,21.0842,20.9133,21.0269,118849.1190764,0
+PWV.US,D,20130823,000000,21.1237,21.187,21.019,21.1582,1199898.624569,0
+PWV.US,D,20130826,000000,21.174,21.174,21.019,21.0269,225832.15807873,0
+PWV.US,D,20130827,000000,20.8343,20.9045,20.6546,20.6624,261755.39929957,0
+PWV.US,D,20130828,000000,20.6694,20.8255,20.6624,20.7257,490263.50017999,0
+PWV.US,D,20130829,000000,20.7158,20.8955,20.7158,20.7741,125506.07099509,0
+PWV.US,D,20130830,000000,20.8175,20.8175,20.6368,20.6852,108656.64227557,0
+PWV.US,D,20130903,000000,20.8521,20.9232,20.695,20.7602,80806.79034745,0
+PWV.US,D,20130904,000000,20.7444,20.9736,20.7444,20.9163,441456.65239407,0
+PWV.US,D,20130905,000000,20.9232,21.0309,20.9232,20.939,90374.576755301,0
+PWV.US,D,20130906,000000,21.0467,21.0467,20.778,20.9163,176981.7743335,0
+PWV.US,D,20130909,000000,20.9361,21.0842,20.9361,21.0516,95613.06637162,0
+PWV.US,D,20130910,000000,21.1918,21.2254,21.1554,21.2254,111092.63106894,0
+PWV.US,D,20130911,000000,21.2284,21.3281,21.2136,21.3281,95675.839150169,0
+PWV.US,D,20130912,000000,21.3341,21.341,21.2284,21.2373,93244.912677656,0
+PWV.US,D,20130913,000000,21.2768,21.3717,21.2768,21.3627,282887.55145879,0
+PWV.US,D,20130916,000000,21.5543,21.587,21.4733,21.504,104659.43373185,0
+PWV.US,D,20130917,000000,21.5603,21.586,21.5109,21.586,105947.28815627,0
+PWV.US,D,20130918,000000,21.586,21.7805,21.4723,21.7252,126852.64834138,0
+PWV.US,D,20130919,000000,21.819,21.819,21.5998,21.6344,142356.51217878,0
+PWV.US,D,20130920,000000,21.6728,21.6808,21.4793,21.5109,81236.07515559,0
+PWV.US,D,20130923,000000,21.4565,21.4565,21.3035,21.3717,372862.20486689,0
+PWV.US,D,20130924,000000,21.3627,21.4565,21.2768,21.3094,148116.42084272,0
+PWV.US,D,20130925,000000,21.3252,21.4081,21.259,21.339,143759.7875186,0
+PWV.US,D,20130926,000000,21.3805,21.4397,21.2689,21.3449,70488.767989523,0
+PWV.US,D,20130927,000000,21.259,21.2857,21.2096,21.259,73126.237152745,0
+PWV.US,D,20130930,000000,21.0802,21.1622,20.9913,21.1108,252461.99068183,0
+PWV.US,D,20131001,000000,21.1286,21.2768,21.1286,21.2442,83022.061951723,0
+PWV.US,D,20131002,000000,21.1376,21.259,21.0724,21.259,130003.43683886,0
+PWV.US,D,20131003,000000,21.1998,21.1998,20.9913,21.0941,104817.37814239,0
+PWV.US,D,20131004,000000,21.0882,21.259,21.0724,21.2521,149226.0815732,0
+PWV.US,D,20131007,000000,21.1286,21.184,21.0398,21.0724,148921.32985799,0
+PWV.US,D,20131008,000000,21.0309,21.0566,20.8116,20.8116,415269.26663333,0
+PWV.US,D,20131009,000000,20.8521,20.9578,20.7523,20.8827,198106.83924354,0
+PWV.US,D,20131010,000000,21.102,21.3805,21.102,21.3717,133971.28392165,0
+PWV.US,D,20131011,000000,21.3717,21.5445,21.339,21.5267,161213.65734769,0
+PWV.US,D,20131014,000000,21.3549,21.6274,21.3549,21.6176,124047.11012592,0
+PWV.US,D,20131015,000000,21.5928,21.6274,21.3894,21.4309,266791.39608187,0
+PWV.US,D,20131016,000000,21.579,21.8269,21.579,21.819,128853.27754159,0
+PWV.US,D,20131017,000000,21.6808,21.9445,21.6492,21.9207,135280.40009365,0
+PWV.US,D,20131018,000000,22.0146,22.0146,21.8615,21.9859,256006.62774149,0
+PWV.US,D,20131021,000000,21.9791,22.0245,21.9267,21.9445,93656.985594905,0
+PWV.US,D,20131022,000000,22.0502,22.1568,22.0146,22.0739,137453.14820278,0
+PWV.US,D,20131023,000000,21.9998,21.9998,21.8615,21.904,103063.7901997,0
+PWV.US,D,20131024,000000,21.9207,21.9207,21.8269,21.8971,94890.166954139,0
+PWV.US,D,20131025,000000,21.8803,21.9929,21.8803,21.9859,82282.963107519,0
+PWV.US,D,20131028,000000,22.0146,22.0334,21.9613,22.0087,124665.72573387,0
+PWV.US,D,20131029,000000,22.0423,22.1232,22.0087,22.1232,112668.02531768,0
+PWV.US,D,20131030,000000,22.1658,22.1658,21.9267,22.0423,216821.22696445,0
+PWV.US,D,20131031,000000,21.9929,22.1164,21.9701,21.9701,99413.856866337,0
+PWV.US,D,20131101,000000,21.9365,21.9998,21.8714,21.9859,72494.459510577,0
+PWV.US,D,20131104,000000,22.0146,22.1094,21.9998,22.1094,105676.96022284,0
+PWV.US,D,20131105,000000,21.9998,22.0502,21.9365,21.9998,120641.18065755,0
+PWV.US,D,20131106,000000,22.1164,22.1806,22.0739,22.1302,53269.789847902,0
+PWV.US,D,20131107,000000,22.1974,22.2062,21.8891,21.904,88924.728063656,0
+PWV.US,D,20131108,000000,21.904,22.2467,21.8891,22.2467,237069.49790314,0
+PWV.US,D,20131111,000000,22.23,22.2852,22.2152,22.2783,69689.933759281,0
+PWV.US,D,20131112,000000,22.2536,22.2783,22.1302,22.1904,62027.604919639,0
+PWV.US,D,20131113,000000,22.1094,22.3771,22.1094,22.3771,66507.758872521,0
+PWV.US,D,20131114,000000,22.4166,22.5529,22.384,22.5401,50145.32541884,0
+PWV.US,D,20131115,000000,22.5914,22.622,22.5173,22.622,139522.62496655,0
+PWV.US,D,20131118,000000,22.6803,22.7198,22.5479,22.5983,100932.55312155,0
+PWV.US,D,20131119,000000,22.5618,22.6892,22.5479,22.6141,174863.69928956,0
+PWV.US,D,20131120,000000,22.6626,22.703,22.5085,22.5618,126490.18616847,0
+PWV.US,D,20131121,000000,22.629,22.8156,22.629,22.7919,7606185.6764792,0
+PWV.US,D,20131122,000000,22.7919,22.9015,22.7356,22.8927,139326.20691755,0
+PWV.US,D,20131125,000000,22.9529,22.9529,22.8591,22.8749,277424.2947967,0
+PWV.US,D,20131126,000000,22.8502,22.9292,22.8502,22.8591,109890.83609898,0
+PWV.US,D,20131127,000000,22.8591,22.9785,22.8591,22.9529,169457.140621,0
+PWV.US,D,20131129,000000,22.9529,23.0141,22.8324,22.8502,3213728.3326218,0
+PWV.US,D,20131202,000000,22.8591,22.9707,22.8156,22.8413,208018.86346923,0
+PWV.US,D,20131203,000000,22.7919,22.8245,22.6349,22.7268,115757.05350078,0
+PWV.US,D,20131204,000000,22.6349,22.7752,22.5253,22.6448,127006.54289524,0
+PWV.US,D,20131205,000000,22.6141,22.622,22.4501,22.4749,84442.549182434,0
+PWV.US,D,20131206,000000,22.6892,22.783,22.6892,22.7662,58736.083902504,0
+PWV.US,D,20131209,000000,22.8413,22.8591,22.7919,22.8087,333597.83188458,0
+PWV.US,D,20131210,000000,22.7198,22.783,22.703,22.7426,76874.379510615,0
+PWV.US,D,20131211,000000,22.7198,22.7268,22.4334,22.4669,100043.60958017,0
+PWV.US,D,20131212,000000,22.4669,22.4749,22.2852,22.3376,4987318.5174548,0
+PWV.US,D,20131213,000000,22.4097,22.4097,22.2852,22.3277,94730.197615257,0
+PWV.US,D,20131216,000000,22.4423,22.5085,22.4334,22.4501,217278.86076936,0
+PWV.US,D,20131217,000000,22.4995,22.4995,22.3554,22.3771,98552.249857546,0
+PWV.US,D,20131218,000000,22.4255,22.7356,22.1232,22.7356,293208.61120923,0
+PWV.US,D,20131219,000000,22.703,22.7662,22.6536,22.7426,145173.18750012,0
+PWV.US,D,20131220,000000,22.7346,22.9154,22.7346,22.865,52654.211632455,0
+PWV.US,D,20131223,000000,22.9875,22.9943,22.9233,22.9608,197838.53623844,0
+PWV.US,D,20131224,000000,22.9608,23.0447,22.9608,23.0279,37436.875155206,0
+PWV.US,D,20131226,000000,23.0773,23.183,23.0773,23.1761,61559.846473033,0
+PWV.US,D,20131227,000000,23.1761,23.1998,23.1366,23.1692,60806.573130446,0
+PWV.US,D,20131230,000000,23.183,23.183,23.1366,23.1761,60586.868405525,0
+PWV.US,D,20131231,000000,23.1998,23.2986,23.1998,23.2986,58567.002386089,0
+PWV.US,D,20140102,000000,23.2088,23.2088,23.0447,23.0773,151714.71850341,0
+PWV.US,D,20140103,000000,23.1366,23.1761,23.0537,23.1179,92874.350791384,0
+PWV.US,D,20140106,000000,23.1998,23.2176,23.0695,23.1179,65189.530522995,0
+PWV.US,D,20140107,000000,23.192,23.2808,23.192,23.2572,45784.642238035,0
+PWV.US,D,20140108,000000,23.2492,23.266,23.1603,23.2334,89154.557430279,0
+PWV.US,D,20140109,000000,23.2986,23.3164,23.2088,23.2808,159472.21897505,0
+PWV.US,D,20140110,000000,23.3075,23.3075,23.183,23.274,125286.36627017,0
+PWV.US,D,20140113,000000,23.274,23.3588,23.0447,23.0941,293177.22481996,0
+PWV.US,D,20140114,000000,23.1692,23.3252,23.1534,23.3075,110385.93107817,0
+PWV.US,D,20140115,000000,23.342,23.4537,23.342,23.4122,348748.34572659,0
+PWV.US,D,20140116,000000,23.3766,23.3766,23.266,23.3075,175104.66576206,0
+PWV.US,D,20140117,000000,23.2572,23.2808,23.1534,23.1761,216067.95362187,0
+PWV.US,D,20140121,000000,23.3252,23.3252,23.0695,23.1761,95357.925400745,0
+PWV.US,D,20140122,000000,23.2088,23.2088,23.1031,23.1761,95621.166084982,0
+PWV.US,D,20140123,000000,23.0773,23.0773,22.8571,22.9608,109096.05172542,0
+PWV.US,D,20140124,000000,22.8136,22.8136,22.4966,22.5045,272995.7765165,0
+PWV.US,D,20140127,000000,22.4897,22.5588,22.3228,22.4295,336812.40562478,0
+PWV.US,D,20140128,000000,22.4453,22.5588,22.4453,22.5292,89495.757855617,0
+PWV.US,D,20140129,000000,22.3662,22.5292,22.2813,22.4047,93521.315396105,0
+PWV.US,D,20140130,000000,22.5292,22.6507,22.4709,22.6023,84947.768803335,0
+PWV.US,D,20140131,000000,22.3228,22.5786,22.3228,22.4295,113022.38777722,0
+PWV.US,D,20140203,000000,22.4295,22.4295,21.8823,21.8823,142989.30228512,0
+PWV.US,D,20140204,000000,22.0265,22.0689,21.8911,21.9949,117417.49473982,0
+PWV.US,D,20140205,000000,21.9139,22.0166,21.82,21.9721,93277.311531101,0
+PWV.US,D,20140206,000000,22.0867,22.2576,22.0768,22.2576,72197.807508724,0
+PWV.US,D,20140207,000000,22.3662,22.5292,22.2813,22.5045,119347.25144812,0
+PWV.US,D,20140210,000000,22.4541,22.4709,22.3741,22.4453,92871.313398873,0
+PWV.US,D,20140211,000000,22.4807,22.7652,22.4807,22.7248,66709.239242379,0
+PWV.US,D,20140212,000000,22.7652,22.8136,22.6684,22.709,63450.117078689,0
+PWV.US,D,20140213,000000,22.5213,22.8136,22.5213,22.8136,92793.353657773,0
+PWV.US,D,20140214,000000,22.791,23.0131,22.791,22.9519,66822.635229436,0
+PWV.US,D,20140218,000000,22.9608,23.0279,22.9282,22.9608,87318.95988981,0
+PWV.US,D,20140219,000000,22.9085,23.0359,22.7652,22.782,106369.48571522,0
+PWV.US,D,20140220,000000,22.8226,23.0033,22.782,22.9608,73995.943874899,0
+PWV.US,D,20140221,000000,23.0131,23.0279,22.9085,22.9381,159213.02814749,0
+PWV.US,D,20140224,000000,22.9233,23.183,22.9233,23.0447,130386.14829518,0
+PWV.US,D,20140225,000000,23.0279,23.0773,22.9519,22.9697,49054.901507597,0
+PWV.US,D,20140226,000000,23.0279,23.0863,22.9608,23.0131,78334.352843961,0
+PWV.US,D,20140227,000000,22.9608,23.0863,22.9006,23.0615,86245.747869459,0
+PWV.US,D,20140228,000000,23.0863,23.274,23.0447,23.1277,82802.357226802,0
+PWV.US,D,20140303,000000,22.9519,23.0695,22.8907,23.0131,66768.974628418,0
+PWV.US,D,20140304,000000,23.1998,23.3895,23.1998,23.351,84036.551050206,0
+PWV.US,D,20140305,000000,23.3766,23.4122,23.3352,23.3588,55626.806435995,0
+PWV.US,D,20140306,000000,23.4458,23.5297,23.4458,23.4783,53885.368063349,0
+PWV.US,D,20140307,000000,23.5387,23.6285,23.4715,23.5387,121089.70228493,0
+PWV.US,D,20140310,000000,23.5139,23.5722,23.4537,23.5643,71926.467111126,0
+PWV.US,D,20140311,000000,23.588,23.5969,23.3964,23.429,127740.5794186,0
+PWV.US,D,20140312,000000,23.3588,23.4961,23.3252,23.4715,128801.64186891,0
+PWV.US,D,20140313,000000,23.5465,23.5643,23.192,23.2492,137992.79160546,0
+PWV.US,D,20140314,000000,23.1998,23.3252,23.192,23.192,109759.21575686,0
+PWV.US,D,20140317,000000,23.2907,23.429,23.2907,23.3835,57417.855552978,0
+PWV.US,D,20140318,000000,23.4122,23.588,23.4122,23.5545,69403.40639913,0
+PWV.US,D,20140319,000000,23.5139,23.6344,23.342,23.4961,53788.171503015,0
+PWV.US,D,20140320,000000,23.4537,23.6848,23.4537,23.6601,58214.66485488,0
+PWV.US,D,20140321,000000,23.8182,23.8182,23.5781,23.588,325698.58642912,0
+PWV.US,D,20140324,000000,23.6848,23.7026,23.4705,23.5781,123854.74193359,0
+PWV.US,D,20140325,000000,23.7184,23.8102,23.6769,23.7914,103158.96183169,0
+PWV.US,D,20140326,000000,23.8428,23.9297,23.744,23.744,74678.344725575,0
+PWV.US,D,20140327,000000,23.6947,23.7085,23.5535,23.6018,48463.622432233,0
+PWV.US,D,20140328,000000,23.6947,23.835,23.668,23.7342,152936.76275678,0
+PWV.US,D,20140331,000000,23.8814,23.9989,23.8814,23.9564,156795.26370919,0
+PWV.US,D,20140401,000000,24.0483,24.0799,23.9989,24.0799,173410.81320541,0
+PWV.US,D,20140402,000000,24.0483,24.1451,24.0216,24.1371,77466.671050149,0
+PWV.US,D,20140403,000000,24.2211,24.2211,24.0877,24.1529,50743.691743395,0
+PWV.US,D,20140404,000000,24.231,24.2517,23.8892,23.9139,78477.110291951,0
+PWV.US,D,20140407,000000,23.8428,23.8734,23.6206,23.6206,93762.281868599,0
+PWV.US,D,20140408,000000,23.6413,23.7262,23.5535,23.7026,92024.893352634,0
+PWV.US,D,20140409,000000,23.7184,23.9564,23.7026,23.9564,63247.624244661,0
+PWV.US,D,20140410,000000,23.9742,23.9742,23.4951,23.5051,76783.257735302,0
+PWV.US,D,20140411,000000,23.3826,23.5455,23.3144,23.3243,242630.96358974,0
+PWV.US,D,20140414,000000,23.4615,23.5287,23.3332,23.5287,52444.631549235,0
+PWV.US,D,20140415,000000,23.5633,23.6601,23.3578,23.6413,169816.5654014,0
+PWV.US,D,20140416,000000,23.8182,23.8566,23.7085,23.8498,116990.23486002,0
+PWV.US,D,20140417,000000,23.8498,23.9208,23.7658,23.8498,77985.052705262,0
+PWV.US,D,20140421,000000,23.8892,23.9663,23.8734,23.9564,72259.567823103,0
+PWV.US,D,20140422,000000,23.9742,24.0877,23.9208,24.0137,99699.371762318,0
+PWV.US,D,20140423,000000,23.9929,24.0483,23.9663,24.0393,75256.461766726,0
+PWV.US,D,20140424,000000,24.0799,24.1529,23.9989,24.0571,68240.085067636,0
+PWV.US,D,20140425,000000,24.0216,24.0216,23.8814,23.9465,103183.26097178,0
+PWV.US,D,20140428,000000,24.0799,24.1707,23.9208,24.1115,59011.474156783,0
+PWV.US,D,20140429,000000,24.2468,24.2468,24.1786,24.2389,94079.183153854,0
+PWV.US,D,20140430,000000,24.2468,24.3268,24.1529,24.303,108828.76118449,0
+PWV.US,D,20140501,000000,24.2863,24.303,24.2053,24.2468,107631.01607122,0
+PWV.US,D,20140502,000000,24.2517,24.3524,24.1628,24.1964,114270.75609902,0
+PWV.US,D,20140505,000000,24.1283,24.2211,23.9929,24.2211,265165.37862461,0
+PWV.US,D,20140506,000000,24.2053,24.2053,24.0483,24.0483,91498.41198416,0
+PWV.US,D,20140507,000000,24.1529,24.2517,23.9929,24.2517,137651.59118013,0
+PWV.US,D,20140508,000000,24.2517,24.3663,24.1707,24.2053,96201.308054474,0
+PWV.US,D,20140509,000000,24.2132,24.2389,24.0729,24.2132,105952.35047712,0
+PWV.US,D,20140512,000000,24.3524,24.4275,24.311,24.4186,81466.916986384,0
+PWV.US,D,20140513,000000,24.4601,24.4769,24.4186,24.4433,118580.81607132,0
+PWV.US,D,20140514,000000,24.4512,24.4512,24.3198,24.3524,90521.384059972,0
+PWV.US,D,20140515,000000,24.2863,24.303,24.1016,24.1707,66992.729210019,0
+PWV.US,D,20140516,000000,24.1529,24.1865,24.0729,24.1865,70550.528303902,0
+PWV.US,D,20140519,000000,24.1451,24.2863,24.1451,24.2764,114252.53174395,0
+PWV.US,D,20140520,000000,24.2132,24.2468,24.0651,24.1184,105450.16824873,0
+PWV.US,D,20140521,000000,24.1529,24.2942,24.1529,24.2863,99049.369765086,0
+PWV.US,D,20140522,000000,24.311,24.3436,24.2596,24.303,43695.92865503,0
+PWV.US,D,20140523,000000,24.311,24.4018,24.303,24.393,86320.670218049,0
+PWV.US,D,20140527,000000,24.4512,24.4848,24.4186,24.467,87321.99728232,0
+PWV.US,D,20140528,000000,24.4996,24.5569,24.4769,24.4848,115542.41109672,0
+PWV.US,D,20140529,000000,24.5826,24.6171,24.4848,24.6171,155094.32390335,0
+PWV.US,D,20140530,000000,24.5826,24.6804,24.5658,24.6715,105932.10119372,0
+PWV.US,D,20140602,000000,24.6547,24.7317,24.6003,24.7159,102008.80253442,0
+PWV.US,D,20140603,000000,24.6981,24.7732,24.6478,24.7485,88149.180509327,0
+PWV.US,D,20140604,000000,24.7317,24.8128,24.7248,24.797,47007.698955568,0
+PWV.US,D,20140605,000000,24.8364,24.9293,24.7485,24.9204,66195.919908117,0
+PWV.US,D,20140606,000000,24.9293,25.0419,24.9293,25.0191,93403.869552369,0
+PWV.US,D,20140609,000000,24.9777,25.112,24.9777,25.033,67231.670754174,0
+PWV.US,D,20140610,000000,25.033,25.0478,24.9777,25.0478,89738.749256452,0
+PWV.US,D,20140611,000000,25.0014,25.0113,24.9293,24.9777,67082.838521162,0
+PWV.US,D,20140612,000000,24.947,24.9777,24.797,24.8552,51708.570097542,0
+PWV.US,D,20140613,000000,24.8957,24.9935,24.8957,24.9777,75707.008322441,0
+PWV.US,D,20140616,000000,24.9777,25.033,24.9115,24.9856,86161.713343336,0
+PWV.US,D,20140617,000000,24.9777,25.0478,24.9036,25.033,105419.79432362,0
+PWV.US,D,20140618,000000,25.033,25.1821,24.955,25.1821,90686.415719705,0
+PWV.US,D,20140619,000000,25.1821,25.2602,25.1733,25.2424,53762.859898762,0
+PWV.US,D,20140620,000000,25.3312,25.3758,25.3076,25.3668,70440.169709357,0
+PWV.US,D,20140623,000000,25.3244,25.3758,25.2987,25.3668,72843.759649275,0
+PWV.US,D,20140624,000000,25.2838,25.4014,25.1199,25.1367,76072.507887861,0
+PWV.US,D,20140625,000000,25.0191,25.1683,25.0191,25.1614,96446.324383648,0
+PWV.US,D,20140626,000000,25.1683,25.1683,24.947,25.1031,74378.655331213,0
+PWV.US,D,20140627,000000,25.0478,25.1367,25.0191,25.1199,34480.479778388,0
+PWV.US,D,20140630,000000,25.1545,25.1683,25.0577,25.0933,67419.98908982,0
+PWV.US,D,20140701,000000,25.1129,25.358,25.1129,25.277,129342.29773577,0
+PWV.US,D,20140702,000000,25.3076,25.3392,25.2532,25.3392,53888.40545586,0
+PWV.US,D,20140703,000000,25.358,25.4409,25.358,25.4409,99504.97864165,0
+PWV.US,D,20140707,000000,25.3312,25.3758,25.2611,25.2838,116828.2405928,0
+PWV.US,D,20140708,000000,25.2157,25.2345,25.1129,25.1614,309714.81457508,0
+PWV.US,D,20140709,000000,25.2611,25.2908,25.191,25.2611,77536.531077889,0
+PWV.US,D,20140710,000000,25.0419,25.277,25.033,25.2345,107882.10718542,0
+PWV.US,D,20140711,000000,25.191,25.277,25.1367,25.2434,69022.719871156,0
+PWV.US,D,20140714,000000,25.4014,25.434,25.349,25.3668,140155.41507289,0
+PWV.US,D,20140715,000000,25.434,25.4715,25.2987,25.4014,59137.01971388,0
+PWV.US,D,20140716,000000,25.5565,25.6395,25.5417,25.6325,289139.51770943,0
+PWV.US,D,20140717,000000,25.4972,25.6789,25.3154,25.3668,80254.997374722,0
+PWV.US,D,20140718,000000,25.4212,25.5495,25.4212,25.5327,65000.199723178,0
+PWV.US,D,20140721,000000,25.4488,25.4804,25.3668,25.4646,77532.481221208,0
+PWV.US,D,20140722,000000,25.5653,25.6493,25.5327,25.6325,92705.269274971,0
+PWV.US,D,20140723,000000,25.6581,25.6967,25.5911,25.673,63225.350032917,0
+PWV.US,D,20140724,000000,25.6581,25.7471,25.6581,25.6967,384030.69712773,0
+PWV.US,D,20140725,000000,25.6493,25.6581,25.5417,25.6079,80268.159408934,0
+PWV.US,D,20140728,000000,25.5653,25.673,25.4646,25.6493,82145.26798038,0
+PWV.US,D,20140729,000000,25.7056,25.7234,25.5417,25.5495,105576.72627,0
+PWV.US,D,20140730,000000,25.6395,25.6395,25.3392,25.434,81816.217125083,0
+PWV.US,D,20140731,000000,25.2908,25.3076,24.9777,24.9777,68010.255701014,0
+PWV.US,D,20140801,000000,24.9293,24.9935,24.7554,24.9026,97748.353306453,0
+PWV.US,D,20140804,000000,24.947,25.0755,24.789,25.0478,141504.01734752,0
+PWV.US,D,20140805,000000,24.9935,24.9935,24.6695,24.7554,81801.030162531,0
+PWV.US,D,20140806,000000,24.6972,24.8957,24.6972,24.8118,89156.582358619,0
+PWV.US,D,20140807,000000,24.947,24.947,24.5717,24.6527,95557.380842263,0
+PWV.US,D,20140808,000000,24.6458,24.9293,24.6241,24.9293,64931.352159609,0
+PWV.US,D,20140811,000000,25.0261,25.0419,24.9382,24.9382,66911.732076408,0
+PWV.US,D,20140812,000000,24.9708,25.0014,24.871,24.9382,128504.98986705,0
+PWV.US,D,20140813,000000,25.0419,25.1031,24.9638,25.0933,60933.131151714,0
+PWV.US,D,20140814,000000,25.1683,25.191,25.1031,25.191,93204.41411085,0
+PWV.US,D,20140815,000000,25.2908,25.2908,24.9856,25.1614,159585.61496211,0
+PWV.US,D,20140818,000000,25.2434,25.3312,25.2246,25.3244,71072.959815695,0
+PWV.US,D,20140819,000000,25.4409,25.4646,25.3668,25.4488,158281.56111096,0
+PWV.US,D,20140820,000000,25.4409,25.5743,25.428,25.5417,70904.890763452,0
+PWV.US,D,20140821,000000,25.5911,25.6967,25.5653,25.6641,125049.44965436,0
+PWV.US,D,20140822,000000,25.6581,25.6641,25.5417,25.5841,538049.7840824,0
+PWV.US,D,20140825,000000,25.7323,25.7886,25.6967,25.7402,380093.22397005,0
+PWV.US,D,20140826,000000,25.7629,25.8212,25.7234,25.7708,190980.1039499,0
+PWV.US,D,20140827,000000,25.8212,25.8567,25.7708,25.8488,63075.505335736,0
+PWV.US,D,20140828,000000,25.7708,25.8488,25.7402,25.8212,82739.584448253,0
+PWV.US,D,20140829,000000,25.8952,25.912,25.7974,25.8952,85990.606898582,0
+PWV.US,D,20140902,000000,25.9516,25.9516,25.7402,25.8212,116001.05736579,0
+PWV.US,D,20140903,000000,25.912,25.9377,25.83,25.8488,242505.41803264,0
+PWV.US,D,20140904,000000,25.8567,25.9516,25.6967,25.7708,75888.239408896,0
+PWV.US,D,20140905,000000,25.8132,25.921,25.7145,25.912,72633.167101886,0
+PWV.US,D,20140908,000000,25.8952,25.8952,25.7234,25.7974,77279.365178672,0
+PWV.US,D,20140909,000000,25.7471,25.7708,25.6079,25.6641,77616.51574733,0
+PWV.US,D,20140910,000000,25.6967,25.7145,25.5327,25.6641,90628.705262007,0
+PWV.US,D,20140911,000000,25.5417,25.6641,25.5327,25.6581,60070.511678752,0
+PWV.US,D,20140912,000000,25.6493,25.6493,25.428,25.4873,67588.058142063,0
+PWV.US,D,20140915,000000,25.4804,25.6079,25.3925,25.5327,69055.118724601,0
+PWV.US,D,20140916,000000,25.6237,25.839,25.5061,25.7629,248662.21265128,0
+PWV.US,D,20140917,000000,25.7886,25.912,25.7056,25.7886,89549.418456634,0
+PWV.US,D,20140918,000000,25.8824,25.9377,25.8745,25.921,68479.026611789,0
+PWV.US,D,20140919,000000,26.0236,26.0829,25.832,25.9228,55819.174628322,0
+PWV.US,D,20140922,000000,25.8696,25.8774,25.6661,25.6898,146788.0678515,0
+PWV.US,D,20140923,000000,25.6809,25.6809,25.4725,25.4725,153063.32077804,0
+PWV.US,D,20140924,000000,25.434,25.6591,25.4014,25.6325,290168.18130629,0
+PWV.US,D,20140925,000000,25.6247,25.6247,25.268,25.2838,143833.69740302,0
+PWV.US,D,20140926,000000,25.3244,25.4982,25.2424,25.4409,110411.24268243,0
+PWV.US,D,20140929,000000,25.2335,25.4112,25.2236,25.3826,122513.22690815,0
+PWV.US,D,20140930,000000,25.4112,25.4656,25.2424,25.3076,120589.54498488,0
+PWV.US,D,20141001,000000,25.268,25.268,24.8996,24.9461,112625.50182253,0
+PWV.US,D,20141002,000000,24.9461,24.9767,24.6567,24.8996,151246.9600568,0
+PWV.US,D,20141003,000000,25.0172,25.19,24.9836,25.1535,103642.91970503,0
+PWV.US,D,20141006,000000,25.277,25.3392,25.0735,25.1436,127281.93314952,0
+PWV.US,D,20141007,000000,25.0172,25.112,24.794,24.8088,92226.373722493,0
+PWV.US,D,20141008,000000,24.8008,25.2147,24.6843,25.2147,69177.626889188,0
+PWV.US,D,20141009,000000,25.1269,25.1673,24.7011,24.7278,95200.993454373,0
+PWV.US,D,20141010,000000,24.6665,24.8088,24.4937,24.4937,119821.08467974,0
+PWV.US,D,20141013,000000,24.4621,24.5421,24.0196,24.0196,136848.70709321,0
+PWV.US,D,20141014,000000,24.1609,24.2764,23.9169,23.9801,116916.3249756,0
+PWV.US,D,20141015,000000,23.6631,23.822,23.187,23.6878,1068162.8615351,0
+PWV.US,D,20141016,000000,23.3401,23.8448,23.3134,23.6631,174384.80373708,0
+PWV.US,D,20141017,000000,23.909,24.1095,23.8606,24.0038,326533.86936949,0
+PWV.US,D,20141020,000000,23.8448,24.0858,23.8378,24.0699,146232.22502209,0
+PWV.US,D,20141021,000000,24.2508,24.5945,24.2122,24.5421,220878.17089422,0
+PWV.US,D,20141022,000000,24.6665,24.6665,24.3594,24.3594,216577.22309945,0
+PWV.US,D,20141023,000000,24.6133,24.7525,24.5687,24.5845,146527.86455977,0
+PWV.US,D,20141024,000000,24.5845,24.794,24.5016,24.794,144501.92375531,0
+PWV.US,D,20141027,000000,24.787,24.787,24.6133,24.7357,134284.13535023,0
+PWV.US,D,20141028,000000,24.8592,25.0014,24.7525,25.0014,219799.89655301,0
+PWV.US,D,20141029,000000,25.1269,25.1821,24.8938,25.0458,167965.78089837,0
+PWV.US,D,20141030,000000,24.9925,25.2424,24.9688,25.1821,85376.041147306,0
+PWV.US,D,20141031,000000,25.428,25.5337,25.3154,25.517,110382.89368567,0
+PWV.US,D,20141103,000000,25.5851,25.5999,25.4488,25.4982,224197.02844394,0
+PWV.US,D,20141104,000000,25.4814,25.517,25.3244,25.4409,158790.83058854,0
+PWV.US,D,20141105,000000,25.6414,25.6414,25.4814,25.592,125683.25222486,0
+PWV.US,D,20141106,000000,25.6247,25.6898,25.4814,25.673,200835.43018207,0
+PWV.US,D,20141107,000000,25.7253,25.7421,25.6325,25.673,173497.88512404,0
+PWV.US,D,20141110,000000,25.7075,25.7728,25.6661,25.7491,111261.71258535,0
+PWV.US,D,20141111,000000,25.757,25.7905,25.7075,25.757,101897.4314757,0
+PWV.US,D,20141112,000000,25.6898,25.7649,25.6591,25.7343,132140.74870204,0
+PWV.US,D,20141113,000000,25.757,25.8419,25.6414,25.7253,92385.330597205,0
+PWV.US,D,20141114,000000,25.7905,25.8064,25.7421,25.7994,65012.34929322,0
+PWV.US,D,20141117,000000,25.7905,25.9228,25.7165,25.8982,140338.67108769,0
+PWV.US,D,20141118,000000,25.915,26.0908,25.915,26.0167,124142.28175791,0
+PWV.US,D,20141119,000000,25.9742,25.999,25.8596,25.9742,102519.08447617,0
+PWV.US,D,20141120,000000,25.8844,26.0829,25.8844,26.075,208130.23452795,0
+PWV.US,D,20141121,000000,26.3526,26.3526,26.1303,26.2153,140549.26363508,0
+PWV.US,D,20141124,000000,26.2735,26.3061,26.2063,26.2646,126141.89849394,0
+PWV.US,D,20141125,000000,26.3318,26.3318,26.1649,26.1975,145477.93921533,0
+PWV.US,D,20141126,000000,26.2479,26.3239,26.2153,26.3239,151976.94672348,0
+PWV.US,D,20141128,000000,26.2479,26.2479,26.0829,26.0908,31038.101599902,0
+PWV.US,D,20141201,000000,25.9742,26.0908,25.9318,26.0513,101996.65296437,0
+PWV.US,D,20141202,000000,26.0671,26.2646,26.0424,26.2211,104780.92943227,0
+PWV.US,D,20141203,000000,26.2211,26.314,26.2063,26.3002,98377.093556111,0
+PWV.US,D,20141204,000000,26.2063,26.3002,26.1047,26.2557,139522.62496655,0
+PWV.US,D,20141205,000000,26.3002,26.3397,26.2211,26.2735,113183.36958028,0
+PWV.US,D,20141208,000000,26.1895,26.2557,26.0236,26.0908,91298.956542642,0
+PWV.US,D,20141209,000000,25.832,25.989,25.7491,25.989,123404.19537787,0
+PWV.US,D,20141210,000000,25.8696,25.915,25.5249,25.5663,204969.32138876,0
+PWV.US,D,20141211,000000,25.6661,25.9318,25.6414,25.7165,155975.16773137,0
+PWV.US,D,20141212,000000,25.5426,25.5426,25.1821,25.19,202144.54635406,0
+PWV.US,D,20141215,000000,25.3392,25.3925,24.9273,25.0399,203498.21094954,0
+PWV.US,D,20141216,000000,24.8938,25.517,24.8938,24.9362,160459.37154093,0
+PWV.US,D,20141217,000000,25.0399,25.4982,24.9688,25.4656,106493.00634398,0
+PWV.US,D,20141218,000000,26.0671,26.1649,25.7649,26.1579,149127.8725487,0
+PWV.US,D,20141219,000000,26.3061,26.399,26.1965,26.3466,153206.07822604,0
+PWV.US,D,20141222,000000,26.3891,26.4236,26.2824,26.4236,103453.58890521,0
+PWV.US,D,20141223,000000,26.5382,26.5382,26.4316,26.5066,96357.227536676,0
+PWV.US,D,20141224,000000,26.5145,26.5669,26.472,26.5066,57305.472030092,0
+PWV.US,D,20141226,000000,26.5896,26.6231,26.5481,26.5669,61125.499344041,0
+PWV.US,D,20141229,000000,26.5234,26.5896,26.5145,26.5382,88374.960019268,0
+PWV.US,D,20141230,000000,26.5145,26.5145,26.4414,26.4562,189972.70210061,0
+PWV.US,D,20141231,000000,26.4474,26.4987,26.1461,26.1559,222855.5134185,0
+PWV.US,D,20150102,000000,26.2211,26.3466,26.0217,26.1807,124385.27315875,0
+PWV.US,D,20150105,000000,26.0592,26.0819,25.6553,25.6859,115232.59706065,0
+PWV.US,D,20150106,000000,25.7787,25.9042,25.43,25.5525,113384.84995014,0
+PWV.US,D,20150107,000000,25.7955,25.8113,25.6117,25.7451,104828.51524826,0
+PWV.US,D,20150108,000000,25.9298,26.314,25.9298,26.2824,255845.64593845,0
+PWV.US,D,20150109,000000,26.2824,26.3061,26.0138,26.1105,230421.65816198,0
+PWV.US,D,20150112,000000,26.1461,26.1461,25.8113,25.8824,136696.83746768,0
+PWV.US,D,20150113,000000,26.0819,26.2211,25.6207,25.7609,336027.74589292,0
+PWV.US,D,20150114,000000,25.511,25.6711,25.3422,25.6463,185161.47236409,0
+PWV.US,D,20150115,000000,25.7372,25.753,25.4606,25.4764,307579.52764024,0
+PWV.US,D,20150116,000000,25.4142,25.8824,25.4142,25.8824,163055.32967318,0
+PWV.US,D,20150120,000000,25.8952,25.9456,25.6285,25.8656,145245.0724562,0
+PWV.US,D,20150121,000000,25.838,26.0414,25.753,26.0217,86381.418068257,0
+PWV.US,D,20150122,000000,26.0888,26.3318,25.8952,26.3318,296397.87334519,0
+PWV.US,D,20150123,000000,26.3466,26.3466,26.1037,26.1105,238783.5997432,0
+PWV.US,D,20150126,000000,26.0315,26.0888,25.8952,26.0819,182373.14603951,0
+PWV.US,D,20150127,000000,25.7125,25.8952,25.6285,25.7204,293721.9305435,0
+PWV.US,D,20150128,000000,25.8044,25.8478,25.3174,25.3422,463131.4853485,0
+PWV.US,D,20150129,000000,25.4606,25.594,25.1446,25.5456,169517.8884712,0
+PWV.US,D,20150130,000000,25.3086,25.511,25.1545,25.1545,122477.79066219,0
+PWV.US,D,20150202,000000,25.3086,25.594,25.0833,25.5614,83473.620971606,0
+PWV.US,D,20150203,000000,25.7293,26.0138,25.7293,25.9871,3730398.9232875,0
+PWV.US,D,20150204,000000,25.8735,26.0888,25.8558,25.8894,113178.30725943,0
+PWV.US,D,20150205,000000,26.0217,26.1559,25.9298,26.1461,169977.54720445,0
+PWV.US,D,20150206,000000,26.2479,26.314,26.0315,26.0819,222915.24880455,0
+PWV.US,D,20150209,000000,25.9516,26.1037,25.9298,25.9792,92011.731318422,0
+PWV.US,D,20150210,000000,26.1727,26.2547,25.996,26.2479,186338.96819397,0
+PWV.US,D,20150211,000000,26.1373,26.2291,26.0414,26.1807,180282.40752817,0
+PWV.US,D,20150212,000000,26.4158,26.4316,26.2992,26.4316,192953.39661751,0
+PWV.US,D,20150213,000000,26.4158,26.5234,26.4068,26.5234,107132.88369951,0
+PWV.US,D,20150217,000000,26.481,26.5807,26.399,26.5738,154139.5701909,0
+PWV.US,D,20150218,000000,26.5481,26.5481,26.4068,26.4987,125454.43532242,0
+PWV.US,D,20150219,000000,26.3713,26.4987,26.3239,26.4652,156834.74981182,0
+PWV.US,D,20150220,000000,26.3891,26.5807,26.2824,26.5807,81157.102950319,0
+PWV.US,D,20150223,000000,26.481,26.5807,26.4652,26.5807,108606.01906707,0
+PWV.US,D,20150224,000000,26.6231,26.6993,26.5303,26.6923,381345.64214851,0
+PWV.US,D,20150225,000000,26.6153,26.6231,26.5145,26.5669,207263.5651983,0
+PWV.US,D,20150226,000000,26.5481,26.5481,26.4068,26.4987,158535.68961766,0
+PWV.US,D,20150227,000000,26.4562,26.5481,26.4236,26.4236,78684.66544683,0
+PWV.US,D,20150302,000000,26.4652,26.5145,26.4068,26.5145,94450.757504296,0
+PWV.US,D,20150303,000000,26.5066,26.5066,26.2725,26.3891,160441.14718587,0
+PWV.US,D,20150304,000000,26.2893,26.3466,26.0957,26.2379,94088.295331386,0
+PWV.US,D,20150305,000000,26.3397,26.3397,26.2053,26.2824,94333.31166056,0
+PWV.US,D,20150306,000000,26.0957,26.1461,25.7688,25.8113,222016.18062146,0
+PWV.US,D,20150309,000000,25.838,25.9792,25.8202,25.921,93969.837023479,0
+PWV.US,D,20150310,000000,25.753,25.753,25.5012,25.5012,137728.53845706,0
+PWV.US,D,20150311,000000,25.5614,25.5614,25.436,25.4676,231819.87118095,0
+PWV.US,D,20150312,000000,25.4764,25.7125,25.4764,25.7027,183757.1845601,0
+PWV.US,D,20150313,000000,25.5792,25.6553,25.3688,25.5871,108915.83310313,0
+PWV.US,D,20150316,000000,25.6937,25.9456,25.6769,25.9456,78787.936792185,0
+PWV.US,D,20150317,000000,25.8044,25.8478,25.7027,25.8044,92292.183893551,0
+PWV.US,D,20150318,000000,25.7955,26.2637,25.7204,26.2143,60975.65464686,0
+PWV.US,D,20150319,000000,26.1559,26.1807,26.0217,26.0819,68262.359279379,0
+PWV.US,D,20150320,000000,26.1303,26.4078,26.1303,26.3259,69196.863708421,0
+PWV.US,D,20150323,000000,26.392,26.4671,26.317,26.317,109120.3508655,0
+PWV.US,D,20150324,000000,26.2755,26.3476,26.1205,26.1303,73621.332131946,0
+PWV.US,D,20150325,000000,26.1205,26.1737,25.7619,25.7797,112454.39537778,0
+PWV.US,D,20150326,000000,25.7214,25.83,25.5614,25.6937,199775.38019593,0
+PWV.US,D,20150327,000000,25.6621,25.7303,25.6039,25.6937,154862.46960838,0
+PWV.US,D,20150330,000000,25.83,26.075,25.83,26.0335,428376.62777999,0
+PWV.US,D,20150331,000000,25.8212,25.998,25.8212,25.8666,152429.51820753,0
+PWV.US,D,20150401,000000,25.7965,25.8123,25.6463,25.7303,114240.38217391,0
+PWV.US,D,20150402,000000,25.8044,25.9052,25.7303,25.7876,189528.23032991,0
+PWV.US,D,20150406,000000,25.6711,26.075,25.6711,26.0068,155099.3862242,0
+PWV.US,D,20150407,000000,25.9634,26.0829,25.9377,25.9377,101156.30770316,0
+PWV.US,D,20150408,000000,25.998,26.0424,25.8824,25.9812,88868.030070129,0
+PWV.US,D,20150409,000000,25.9634,26.0671,25.8824,26.0236,229056.85646063,0
+PWV.US,D,20150410,000000,26.0829,26.1985,26.0602,26.1737,115910.94805464,0
+PWV.US,D,20150413,000000,26.1737,26.2577,26.0829,26.0908,88393.184374332,0
+PWV.US,D,20150414,000000,26.0602,26.1827,25.998,26.1047,102448.21198426,0
+PWV.US,D,20150415,000000,26.2231,26.4276,26.2231,26.3476,117257.52540094,0
+PWV.US,D,20150416,000000,26.3081,26.402,26.2489,26.3259,106613.48958023,0
+PWV.US,D,20150417,000000,26.1659,26.1827,25.9298,26.0236,361428.44699346,0
+PWV.US,D,20150420,000000,26.1915,26.3733,26.1915,26.3081,81097.367564281,0
+PWV.US,D,20150421,000000,26.402,26.4276,26.1827,26.2073,109074.78997784,0
+PWV.US,D,20150422,000000,26.2489,26.317,26.1125,26.2844,93049.507092819,0
+PWV.US,D,20150423,000000,26.2577,26.476,26.2231,26.4178,166420.76057474,0
+PWV.US,D,20150424,000000,26.5017,26.5274,26.4424,26.4938,296753.2482689,0
+PWV.US,D,20150427,000000,26.5688,26.5846,26.4088,26.4424,94227.002922695,0
+PWV.US,D,20150428,000000,26.4849,26.6883,26.4178,26.6795,105179.8403153,0
+PWV.US,D,20150429,000000,26.5916,26.6607,26.4849,26.6192,134852.12774968,0
+PWV.US,D,20150430,000000,26.5916,26.5916,26.2923,26.3822,122223.66215549,0
+PWV.US,D,20150501,000000,26.5175,26.636,26.476,26.6103,98872.188535312,0
+PWV.US,D,20150504,000000,26.6795,26.7713,26.6607,26.7111,54677.115044401,0
+PWV.US,D,20150505,000000,26.6528,26.6963,26.4088,26.4356,127228.27254851,0
+PWV.US,D,20150506,000000,26.476,26.476,26.1047,26.2489,85024.716080265,0
+PWV.US,D,20150507,000000,26.3081,26.4356,26.1985,26.3476,140897.55130961,0
+PWV.US,D,20150508,000000,26.5106,26.6883,26.5106,26.6695,109238.8091734,0
+PWV.US,D,20150511,000000,26.6261,26.6795,26.5333,26.552,65993.427074089,0
+PWV.US,D,20150512,000000,26.4849,26.5106,26.2923,26.4504,189608.21499935,0
+PWV.US,D,20150513,000000,26.476,26.5688,26.4178,26.476,65703.862321428,0
+PWV.US,D,20150514,000000,26.6014,26.6883,26.5846,26.6695,121625.29583093,0
+PWV.US,D,20150515,000000,26.6795,26.7179,26.6528,26.7179,62926.673102726,0
+PWV.US,D,20150518,000000,26.7259,26.8454,26.7021,26.8118,122119.37834597,0
+PWV.US,D,20150519,000000,26.7802,26.8207,26.7179,26.7802,172102.70949758,0
+PWV.US,D,20150520,000000,26.8454,26.8632,26.7437,26.7713,51633.647748951,0
+PWV.US,D,20150521,000000,26.7437,26.8632,26.7179,26.8207,66591.793398643,0
+PWV.US,D,20150522,000000,26.7615,26.7891,26.7179,26.7179,79337.704836573,0
+PWV.US,D,20150526,000000,26.7021,26.7021,26.3545,26.4356,78572.281923945,0
+PWV.US,D,20150527,000000,26.476,26.6695,26.476,26.6528,161655.09172587,0
+PWV.US,D,20150528,000000,26.5758,26.7021,26.5688,26.6963,76222.352585043,0
+PWV.US,D,20150529,000000,26.6607,26.6695,26.5175,26.6103,80054.529469034,0
+PWV.US,D,20150601,000000,26.7259,26.7259,26.5422,26.5916,89734.699399771,0
+PWV.US,D,20150602,000000,26.4504,26.6014,26.4276,26.5274,74599.372520304,0
+PWV.US,D,20150603,000000,26.5333,26.6607,26.5106,26.5758,84341.30276542,0
+PWV.US,D,20150604,000000,26.4504,26.5175,26.2755,26.3012,88510.630218068,0
+PWV.US,D,20150605,000000,26.3012,26.392,26.1985,26.2231,115550.51081007,0
+PWV.US,D,20150608,000000,26.1659,26.1915,26.0602,26.0671,87082.043273996,0
+PWV.US,D,20150609,000000,26.075,26.1579,26.0236,26.0829,89061.410726626,0
+PWV.US,D,20150610,000000,26.2321,26.476,26.2321,26.4178,89561.568026676,0
+PWV.US,D,20150611,000000,26.4849,26.5688,26.4849,26.5333,75364.795432931,0
+PWV.US,D,20150612,000000,26.4088,26.476,26.2755,26.3259,83745.973833376,0
+PWV.US,D,20150615,000000,26.1125,26.2321,26.0908,26.1827,84102.361221265,0
+PWV.US,D,20150616,000000,26.1915,26.3476,26.1659,26.3476,81008.270717309,0
+PWV.US,D,20150617,000000,26.4178,26.476,26.2755,26.4178,77790.659584595,0
+PWV.US,D,20150618,000000,26.476,26.6528,26.4276,26.6103,397998.65281903,0
+PWV.US,D,20150619,000000,26.6231,26.6231,26.4039,26.4039,118000.67410182,0
+PWV.US,D,20150622,000000,26.556,26.6064,26.479,26.5046,86875.500583287,0
+PWV.US,D,20150623,000000,26.5649,26.5718,26.4632,26.5214,75225.075377452,0
+PWV.US,D,20150624,000000,26.4632,26.4888,26.3101,26.3101,97289.707037378,0
+PWV.US,D,20150625,000000,26.395,26.395,26.1669,26.1747,93502.078576873,0
+PWV.US,D,20150626,000000,26.1915,26.2331,26.1214,26.1915,73265.957208226,0
+PWV.US,D,20150629,000000,26.0335,26.0424,25.6839,25.7017,76105.919205476,0
+PWV.US,D,20150630,000000,25.9042,25.9377,25.6681,25.752,87085.080666507,0
+PWV.US,D,20150701,000000,26.0671,26.1056,25.9298,26.0424,131257.87994567,0
+PWV.US,D,20150702,000000,26.1214,26.1579,26.0068,26.076,185344.72837888,0
+PWV.US,D,20150706,000000,25.8202,26.0424,25.8202,25.9732,51606.311216357,0
+PWV.US,D,20150707,000000,25.9634,26.1579,25.6839,26.1214,287488.18864793,0
+PWV.US,D,20150708,000000,25.9732,25.9732,25.7195,25.7599,178366.82531825,0
+PWV.US,D,20150709,000000,25.998,26.0671,25.7599,25.7678,103327.03088394,0
+PWV.US,D,20150710,000000,26.0424,26.0977,25.9456,26.0671,263699.33050625,0
+PWV.US,D,20150713,000000,26.2686,26.3278,26.1915,26.319,94805.119963847,0
+PWV.US,D,20150714,000000,26.2943,26.4384,26.2775,26.4206,79913.796949384,0
+PWV.US,D,20150715,000000,26.3762,26.4532,26.3358,26.4118,104593.62356079,0
+PWV.US,D,20150716,000000,26.5461,26.6231,26.5293,26.6231,72079.349200818,0
+PWV.US,D,20150717,000000,26.5649,26.5649,26.4296,26.4888,120489.31103204,0
+PWV.US,D,20150720,000000,26.4968,26.4968,26.4206,26.4384,199786.5173018,0
+PWV.US,D,20150721,000000,26.3674,26.3762,26.1915,26.2508,109835.15056962,0
+PWV.US,D,20150722,000000,26.2508,26.2854,26.1837,26.2163,151258.09716268,0
+PWV.US,D,20150723,000000,26.2597,26.2943,26.0839,26.1056,82613.026426985,0
+PWV.US,D,20150724,000000,26.076,26.1135,25.829,25.8894,107348.53856774,0
+PWV.US,D,20150727,000000,25.7777,25.838,25.6533,25.7777,246771.94204563,0
+PWV.US,D,20150728,000000,25.912,26.0839,25.7955,26.0513,102260.90611278,0
+PWV.US,D,20150729,000000,26.0671,26.3496,26.0671,26.3278,115156.66224789,0
+PWV.US,D,20150730,000000,26.2597,26.319,26.2005,26.3012,66989.69181751,0
+PWV.US,D,20150731,000000,26.3446,26.3575,26.1915,26.2093,74565.961202689,0
+PWV.US,D,20150803,000000,26.2093,26.2093,26.0157,26.1135,152519.62751867,0
+PWV.US,D,20150804,000000,26.1056,26.1056,25.9377,26.0068,548343.50730023,0
+PWV.US,D,20150805,000000,26.1214,26.2331,26.0602,26.0918,515445.50901978,0
+PWV.US,D,20150806,000000,26.1056,26.1056,25.9377,26.0068,137410.62470763,0
+PWV.US,D,20150807,000000,25.9881,25.9881,25.838,25.9042,107587.4801119,0
+PWV.US,D,20150810,000000,26.0335,26.2508,26.0335,26.2429,268194.67142168,0
+PWV.US,D,20150811,000000,26.0157,26.0839,25.9298,26.0424,156807.41327923,0
+PWV.US,D,20150812,000000,25.838,26.0918,25.6917,26.0671,91608.770578705,0
+PWV.US,D,20150813,000000,26.0671,26.1491,25.998,26.0424,98233.323643951,0
+PWV.US,D,20150814,000000,26.0157,26.1313,26.0068,26.1313,259793.24373783,0
+PWV.US,D,20150817,000000,26.0236,26.2005,25.9456,26.1915,140725.43240068,0
+PWV.US,D,20150818,000000,26.1313,26.1401,26.0602,26.1056,131257.87994567,0
+PWV.US,D,20150819,000000,25.9732,26.0236,25.7195,25.8656,273758.16203662,0
+PWV.US,D,20150820,000000,25.6433,25.6917,25.3896,25.4182,368206.89461257,0
+PWV.US,D,20150821,000000,25.1278,25.2374,24.6231,24.6231,298493.67417738,0
+PWV.US,D,20150824,000000,23.1258,24.3406,16.5181,23.666,849666.006369,0
+PWV.US,D,20150825,000000,24.2488,24.5529,23.2186,23.2186,1130069.9832184,0
+PWV.US,D,20150826,000000,23.7006,24.0799,23.3816,24.0463,286187.17218929,0
+PWV.US,D,20150827,000000,24.3831,24.5965,24.1391,24.5529,176227.48852675,0
+PWV.US,D,20150828,000000,24.4522,24.5865,24.393,24.5619,187713.89453701,0
+PWV.US,D,20150831,000000,24.468,24.5105,24.2992,24.4364,164516.3154707,0
+PWV.US,D,20150901,000000,23.9426,24.0048,23.5989,23.7243,233045.965291,0
+PWV.US,D,20150902,000000,24.0799,24.0799,23.7164,24.0295,514022.99686073,0
+PWV.US,D,20150903,000000,24.1549,24.3831,24.0709,24.1203,123802.09379675,0
+PWV.US,D,20150904,000000,23.8596,23.8764,23.6157,23.7658,120604.73194743,0
+PWV.US,D,20150908,000000,24.1025,24.316,24.0631,24.307,97174.286121981,0
+PWV.US,D,20150909,000000,24.5194,24.5431,23.9959,23.9959,101903.50626072,0
+PWV.US,D,20150910,000000,23.9702,24.307,23.9525,24.1648,63500.740287196,0
+PWV.US,D,20150911,000000,24.0709,24.2488,24.0117,24.2488,45566.962441454,0
+PWV.US,D,20150914,000000,24.2418,24.2418,24.0799,24.1203,96933.319649487,0
+PWV.US,D,20150915,000000,24.1806,24.4848,24.1806,24.4364,124633.32688043,0
+PWV.US,D,20150916,000000,24.4611,24.6606,24.4285,24.6291,99299.448415111,0
+PWV.US,D,20150917,000000,24.5619,24.8138,24.4186,24.4848,170435.18100935,0
+PWV.US,D,20150918,000000,24.1737,24.2498,23.9623,23.9959,102808.64922883,0
+PWV.US,D,20150921,000000,24.1312,24.2576,24.0206,24.0947,87411.094129293,0
+PWV.US,D,20150922,000000,23.7836,23.828,23.6729,23.828,72471.172834663,0
+PWV.US,D,20150923,000000,23.8359,23.8912,23.6907,23.7736,51452.416662495,0
+PWV.US,D,20150924,000000,23.588,23.828,23.4586,23.7904,69273.810985352,0
+PWV.US,D,20150925,000000,23.9801,24.0641,23.7411,23.8586,124822.65768025,0
+PWV.US,D,20150928,000000,23.7312,23.7312,23.2798,23.3243,68094.290227135,0
+PWV.US,D,20150929,000000,23.352,23.4863,23.2798,23.4151,89294.277485759,0
+PWV.US,D,20150930,000000,23.6729,23.8182,23.5633,23.8102,164119.429516,0
+PWV.US,D,20151001,000000,23.8438,23.908,23.5535,23.7736,98825.615183484,0
+PWV.US,D,20151002,000000,23.4941,24.1135,23.4418,24.1135,64353.235118457,0
+PWV.US,D,20151005,000000,24.2844,24.6103,24.2844,24.5905,63100.81693999,0
+PWV.US,D,20151006,000000,24.5905,24.6833,24.5303,24.5905,112235.70311703,0
+PWV.US,D,20151007,000000,24.7525,24.8799,24.5649,24.796,92226.373722493,0
+PWV.US,D,20151008,000000,24.7268,25.0735,24.7179,25.0399,86118.17738402,0
+PWV.US,D,20151009,000000,25.0823,25.112,24.871,24.9421,81413.256385366,0
+PWV.US,D,20151012,000000,24.8799,24.9421,24.8622,24.9046,48751.162256554,0
+PWV.US,D,20151013,000000,24.8354,24.95,24.7525,24.7802,88118.806584223,0
+PWV.US,D,20151014,000000,24.7179,24.7802,24.5559,24.5905,188827.60512417,0
+PWV.US,D,20151015,000000,24.6567,24.9234,24.6103,24.9234,166238.51702412,0
+PWV.US,D,20151016,000000,24.9974,24.9974,24.8354,24.9885,83293.402349321,0
+PWV.US,D,20151019,000000,24.871,24.9579,24.8038,24.9579,68573.185779613,0
+PWV.US,D,20151020,000000,24.8622,25.0053,24.8622,24.9421,60467.397633448,0
+PWV.US,D,20151021,000000,25.0053,25.0636,24.8542,24.871,97648.119353608,0
+PWV.US,D,20151022,000000,25.03,25.4567,25.03,25.4182,200939.71399159,0
+PWV.US,D,20151023,000000,25.5347,25.5515,25.3994,25.4725,54237.705594559,0
+PWV.US,D,20151026,000000,25.433,25.4646,25.355,25.3728,81529.689764932,0
+PWV.US,D,20151027,000000,25.2266,25.271,25.1269,25.2009,94471.006787699,0
+PWV.US,D,20151028,000000,25.2542,25.5347,25.2453,25.5347,87058.756598083,0
+PWV.US,D,20151029,000000,25.3994,25.4646,25.346,25.4468,155764.57518398,0
+PWV.US,D,20151030,000000,25.4646,25.5081,25.3382,25.3382,112706.49895614,0
+PWV.US,D,20151102,000000,25.433,25.6859,25.4083,25.6453,75538.939270196,0
+PWV.US,D,20151103,000000,25.5861,25.8587,25.5861,25.7629,56138.100841917,0
+PWV.US,D,20151104,000000,25.8409,25.8508,25.6543,25.7214,105500.79145724,0
+PWV.US,D,20151105,000000,25.6859,25.755,25.5861,25.6701,213413.27256776,0
+PWV.US,D,20151106,000000,25.6355,25.6355,25.4567,25.6355,143765.86230362,0
+PWV.US,D,20151109,000000,25.5772,25.5772,25.2947,25.3896,102254.83132776,0
+PWV.US,D,20151110,000000,25.3382,25.4567,25.2947,25.4261,66472.322626566,0
+PWV.US,D,20151111,000000,25.4567,25.4567,25.2365,25.2542,110705.86975594,0
+PWV.US,D,20151112,000000,25.1189,25.1189,24.871,24.871,229292.76061227,0
+PWV.US,D,20151113,000000,24.796,24.8354,24.5737,24.6261,202472.58474519,0
+PWV.US,D,20151116,000000,24.6103,25.0152,24.6103,25.0152,303647.1168034,0
+PWV.US,D,20151117,000000,25.0557,25.2009,24.9421,24.9885,213177.36841611,0
+PWV.US,D,20151118,000000,25.0823,25.3896,25.0557,25.3638,144353.0915223,0
+PWV.US,D,20151119,000000,25.3283,25.433,25.3214,25.355,89173.794249511,0
+PWV.US,D,20151120,000000,25.4725,25.5347,25.3638,25.3994,80704.531466266,0
+PWV.US,D,20151123,000000,25.355,25.4646,25.3214,25.346,94471.006787699,0
+PWV.US,D,20151124,000000,25.2009,25.4725,25.1752,25.4083,73762.064651596,0
+PWV.US,D,20151125,000000,25.3994,25.3994,25.2868,25.346,230468.23151381,0
+PWV.US,D,20151127,000000,25.355,25.4083,25.3283,25.3638,21644.459029316,0
+PWV.US,D,20151130,000000,25.4261,25.4261,25.3115,25.3382,99531.302710074,0
+PWV.US,D,20151201,000000,25.3994,25.5683,25.3806,25.5515,129678.43584025,0
+PWV.US,D,20151202,000000,25.517,25.5436,25.1614,25.2009,125644.7785864,0
+PWV.US,D,20151203,000000,25.2868,25.2868,24.7702,24.8542,186079.7773664,0
+PWV.US,D,20151204,000000,24.8878,25.3994,24.8878,25.3638,97765.565197345,0
+PWV.US,D,20151207,000000,25.2868,25.2868,25.0636,25.192,65764.610171637,0
+PWV.US,D,20151208,000000,24.9579,25.112,24.8799,24.9658,110857.73938146,0
+PWV.US,D,20151209,000000,24.9234,25.2266,24.7001,24.8444,137764.98716719,0
+PWV.US,D,20151210,000000,24.8542,25.03,24.7802,24.8542,160823.85864219,0
+PWV.US,D,20151211,000000,24.5559,24.5905,24.3178,24.3524,151176.0875649,0
+PWV.US,D,20151214,000000,24.3682,24.4799,24.1915,24.4641,137860.15879918,0
+PWV.US,D,20151215,000000,24.6745,24.9046,24.6745,24.8038,88707.048267076,0
+PWV.US,D,20151216,000000,24.9658,25.2266,24.8622,25.1841,261177.28225842,0
+PWV.US,D,20151217,000000,25.2177,25.2266,24.796,24.796,189881.58032529,0
+PWV.US,D,20151218,000000,24.7021,24.7021,24.385,24.4028,92740.705520925,0
+PWV.US,D,20151221,000000,24.5213,24.5826,24.3762,24.5371,151479.82681594,0
+PWV.US,D,20151222,000000,24.6567,24.864,24.5559,24.8138,180367.45451846,0
+PWV.US,D,20151223,000000,24.9461,25.1801,24.9461,25.1801,195272.95203131,0
+PWV.US,D,20151224,000000,25.1337,25.2137,25.0843,25.1229,42482.996579199,0
+PWV.US,D,20151228,000000,25.0172,25.034,24.9164,25.0172,96571.869940747,0
+PWV.US,D,20151229,000000,25.1801,25.3264,25.1801,25.2928,78576.331780625,0
+PWV.US,D,20151230,000000,25.2513,25.268,25.1229,25.1307,131283.19154993,0
+PWV.US,D,20151231,000000,25.0261,25.0971,24.8986,24.9076,209442.38809246,0
+PWV.US,D,20160104,000000,24.5371,24.5826,24.316,24.5826,115700.35550726,0
+PWV.US,D,20160105,000000,24.6507,24.7199,24.5145,24.6942,394139.13940245,0
+PWV.US,D,20160106,000000,24.3514,24.472,24.2418,24.3328,80022.130615589,0
+PWV.US,D,20160107,000000,23.9673,24.1984,23.7776,23.8537,240815.61533267,0
+PWV.US,D,20160108,000000,24.0097,24.0097,23.5051,23.5297,142296.77679275,0
+PWV.US,D,20160111,000000,23.6315,23.7075,23.3924,23.6245,612937.70889119,0
+PWV.US,D,20160112,000000,23.8378,23.8794,23.5237,23.7776,144489.77418528,0
+PWV.US,D,20160113,000000,23.9199,23.9574,23.2552,23.3065,207590.59112527,0
+PWV.US,D,20160114,000000,23.3924,23.7836,23.2552,23.6315,228090.96564232,0
+PWV.US,D,20160115,000000,23.0161,23.1791,22.8532,23.1179,164892.952142,0
+PWV.US,D,20160119,000000,23.3598,23.3598,22.9905,23.1534,226813.2358596,0
+PWV.US,D,20160120,000000,22.7662,22.9381,22.3208,22.7574,196621.55430594,0
+PWV.US,D,20160121,000000,22.8008,23.1149,22.622,22.8769,128791.51722721,0
+PWV.US,D,20160122,000000,23.2294,23.3835,23.1613,23.343,246100.67830082,0
+PWV.US,D,20160125,000000,23.2462,23.3016,22.9815,22.9905,106113.33228018,0
+PWV.US,D,20160126,000000,23.0843,23.3924,23.0843,23.3678,124638.38920128,0
+PWV.US,D,20160127,000000,23.3342,23.6532,23.1455,23.2888,217984.54829595,0
+PWV.US,D,20160128,000000,23.4695,23.5129,23.2462,23.4497,133930.78535485,0
+PWV.US,D,20160129,000000,23.5731,23.9851,23.5731,23.9297,586461.77084195,0
+PWV.US,D,20160201,000000,23.8537,24.0819,23.744,23.9752,147020.93461063,0
+PWV.US,D,20160202,000000,23.752,23.752,23.5051,23.5899,114283.91813323,0
+PWV.US,D,20160203,000000,23.7075,23.7253,23.2749,23.667,140876.28956203,0
+PWV.US,D,20160204,000000,23.6058,23.8537,23.5899,23.752,194052.93270629,0
+PWV.US,D,20160205,000000,23.6937,23.7708,23.5051,23.5801,89345.913158435,0
+PWV.US,D,20160208,000000,23.343,23.425,23.0665,23.3342,78473.06043527,0
+PWV.US,D,20160209,000000,23.0922,23.4428,23.0922,23.2788,307202.89096895,0
+PWV.US,D,20160210,000000,23.3924,23.5129,23.1968,23.2364,186966.69597945,0
+PWV.US,D,20160211,000000,22.8443,22.9835,22.6823,22.8443,157368.31842949,0
+PWV.US,D,20160212,000000,23.0665,23.3737,23.0319,23.3678,251236.90903596,0
+PWV.US,D,20160216,000000,23.5731,23.6759,23.4349,23.6581,117206.90219243,0
+PWV.US,D,20160217,000000,23.7944,24.0433,23.7944,23.9939,394276.83452958,0
+PWV.US,D,20160218,000000,24.0009,24.0709,23.9623,23.9939,227093.68843472,0
+PWV.US,D,20160219,000000,23.9199,23.9752,23.7944,23.9673,107330.31421268,0
+PWV.US,D,20160222,000000,24.1885,24.3258,24.1885,24.316,132773.53880838,0
+PWV.US,D,20160223,000000,24.2241,24.2241,23.9475,23.9851,124398.43519296,0
+PWV.US,D,20160224,000000,23.7776,24.1273,23.6581,24.1095,85608.907906439,0
+PWV.US,D,20160225,000000,24.1529,24.3672,24.0749,24.3672,114473.24893305,0
+PWV.US,D,20160226,000000,24.4888,24.4888,24.2142,24.234,98454.040833042,0
+PWV.US,D,20160229,000000,24.2142,24.3288,24.0097,24.0097,135014.1220169,0
+PWV.US,D,20160301,000000,24.1984,24.5303,24.1371,24.5145,181090.35393594,0
+PWV.US,D,20160302,000000,24.4631,24.6567,24.4453,24.6567,218970.68839767,0
+PWV.US,D,20160303,000000,24.6942,24.789,24.5677,24.789,360042.38354454,0
+PWV.US,D,20160304,000000,24.8138,24.9925,24.7288,24.8908,203742.21481455,0
+PWV.US,D,20160307,000000,24.7624,25.0745,24.7624,25.0507,70528.254092159,0
+PWV.US,D,20160308,000000,24.9461,24.9767,24.787,24.8058,180473.76325632,0
+PWV.US,D,20160309,000000,24.9461,25.0636,24.9234,24.9925,128977.81063451,0
+PWV.US,D,20160310,000000,25.0597,25.1979,24.7979,25.0507,207200.79241976,0
+PWV.US,D,20160311,000000,25.2602,25.4162,25.2384,25.4162,107263.49157746,0
+PWV.US,D,20160314,000000,25.3352,25.3964,25.2838,25.3432,75058.018789379,0
+PWV.US,D,20160315,000000,25.1575,25.3352,25.1575,25.3352,76608.101433868,0
+PWV.US,D,20160316,000000,25.3264,25.5851,25.3006,25.5337,199208.40026065,0
+PWV.US,D,20160317,000000,25.5426,25.7303,25.4794,25.6769,124757.85997335,0
+PWV.US,D,20160318,000000,25.8113,25.8745,25.7431,25.8478,160431.02254417,0
+PWV.US,D,20160321,000000,25.7777,25.914,25.7777,25.8903,72441.811373729,0
+PWV.US,D,20160322,000000,25.752,25.9752,25.752,25.8834,142630.88996889,0
+PWV.US,D,20160323,000000,25.829,25.829,25.6265,25.6591,93770.38158196,0
+PWV.US,D,20160324,000000,25.4666,25.6503,25.4666,25.6503,72005.439316397,0
+PWV.US,D,20160328,000000,25.7085,25.7362,25.6147,25.673,88104.632085841,0
+PWV.US,D,20160329,000000,25.6227,25.8113,25.5545,25.8034,69710.183042683,0
+PWV.US,D,20160330,000000,25.915,25.9832,25.8478,25.8982,88763.746260604,0
+PWV.US,D,20160331,000000,25.8903,25.9564,25.8202,25.8478,69273.810985352,0
+PWV.US,D,20160401,000000,25.6591,25.9476,25.5969,25.9396,64886.803736122,0
+PWV.US,D,20160404,000000,25.8982,25.9377,25.829,25.8558,58177.203680585,0
+PWV.US,D,20160405,000000,25.7085,25.7599,25.6147,25.6315,234019.95582268,0
+PWV.US,D,20160406,000000,25.6591,25.8656,25.5811,25.8656,137525.03315886,0
+PWV.US,D,20160407,000000,25.6898,25.7362,25.4804,25.5891,63529.08928396,0
+PWV.US,D,20160408,000000,25.7431,25.838,25.6315,25.6819,65073.097143429,0
+PWV.US,D,20160411,000000,25.7777,25.8903,25.6107,25.6147,66395.375349635,0
+PWV.US,D,20160412,000000,25.6405,25.8864,25.593,25.8656,87645.985816766,0
+PWV.US,D,20160413,000000,25.9664,26.0967,25.9476,26.0879,68164.150254875,0
+PWV.US,D,20160414,000000,26.0799,26.1727,26.0493,26.1105,165977.30126822,0
+PWV.US,D,20160415,000000,26.1185,26.1185,26.0108,26.0562,88453.93222454,0
+PWV.US,D,20160418,000000,25.9664,26.2419,25.9446,26.2231,146809.32959907,0
+PWV.US,D,20160419,000000,26.2587,26.3871,26.2419,26.3288,108740.6768017,0
+PWV.US,D,20160420,000000,26.3199,26.4662,26.2943,26.3456,178817.37187397,0
+PWV.US,D,20160421,000000,26.3111,26.316,26.1185,26.1559,96451.3867045,0
+PWV.US,D,20160422,000000,26.1737,26.3111,26.1461,26.2419,366287.26254598,0
+PWV.US,D,20160425,000000,26.1461,26.1737,26.0345,26.1649,405380.52908354,0
+PWV.US,D,20160426,000000,26.2587,26.3199,26.1905,26.2587,76440.032381623,0
+PWV.US,D,20160427,000000,26.2419,26.4928,26.2419,26.4226,49404.201646296,0
+PWV.US,D,20160428,000000,26.2676,26.397,26.1105,26.1559,98508.713898229,0
+PWV.US,D,20160429,000000,25.9832,25.9832,25.6503,25.7955,63058.293444844,0
+PWV.US,D,20160502,000000,25.8558,25.9832,25.8034,25.9476,52469.943153489,0
+PWV.US,D,20160503,000000,25.829,25.829,25.6265,25.7085,75222.037984941,0
+PWV.US,D,20160504,000000,25.5969,25.6503,25.4883,25.5466,155083.18679747,0
+PWV.US,D,20160505,000000,25.6315,25.6651,25.4725,25.5377,72588.6186784,0
+PWV.US,D,20160506,000000,25.4666,25.5891,25.3906,25.5891,67661.968026484,0
+PWV.US,D,20160509,000000,25.5377,25.673,25.511,25.5969,45027.319038768,0
+PWV.US,D,20160510,000000,25.6591,25.8558,25.6591,25.8558,67132.449265499,0
+PWV.US,D,20160511,000000,25.7777,25.8478,25.6898,25.6898,64700.510328816,0
+PWV.US,D,20160512,000000,25.8034,25.8034,25.5743,25.6503,98010.58152652,0
+PWV.US,D,20160513,000000,25.6069,25.7056,25.428,25.4755,86562.649154713,0
+PWV.US,D,20160516,000000,25.4488,25.7431,25.4488,25.6898,106549.7043375,0
+PWV.US,D,20160517,000000,25.6069,25.6898,25.4102,25.4755,159405.39633982,0
+PWV.US,D,20160518,000000,25.3806,25.6375,25.3125,25.434,91534.860694285,0
+PWV.US,D,20160519,000000,25.3806,25.4587,25.2789,25.434,123814.24336678,0
+PWV.US,D,20160520,000000,25.5377,25.7431,25.5377,25.6819,95096.709644847,0
+PWV.US,D,20160523,000000,25.6227,25.7273,25.5713,25.5811,58272.375312579,0
+PWV.US,D,20160524,000000,25.6819,25.9476,25.6819,25.9228,94526.692317058,0
+PWV.US,D,20160525,000000,26.0108,26.1649,26.0108,26.1185,83482.733149138,0
+PWV.US,D,20160526,000000,26.1105,26.1531,26.0671,26.1105,98199.912326336,0
+PWV.US,D,20160527,000000,26.1461,26.2587,26.1461,26.2587,48200.381747996,0
+PWV.US,D,20160531,000000,26.2765,26.3101,26.1283,26.2854,156805.38835089,0
+PWV.US,D,20160601,000000,26.1737,26.314,26.1105,26.2765,75136.99099465,0
+PWV.US,D,20160602,000000,26.1985,26.3199,26.155,26.3199,78275.629922093,0
+PWV.US,D,20160603,000000,26.2765,26.3506,26.1461,26.3022,79482.487212904,0
+PWV.US,D,20160606,000000,26.3288,26.5007,26.3288,26.4474,105511.92856311,0
+PWV.US,D,20160607,000000,26.4928,26.6113,26.4928,26.5165,218793.50716789,0
+PWV.US,D,20160608,000000,26.5511,26.6715,26.5511,26.6538,43225.132815914,0
+PWV.US,D,20160609,000000,26.56,26.6538,26.5096,26.6409,83175.956505585,0
+PWV.US,D,20160610,000000,26.4829,26.5639,26.4078,26.4928,54380.463042549,0
+PWV.US,D,20160613,000000,26.397,26.472,26.2498,26.2498,72594.693463421,0
+PWV.US,D,20160614,000000,26.2153,26.2854,26.0879,26.2153,111791.23134634,0
+PWV.US,D,20160615,000000,26.2587,26.2903,26.1105,26.1283,63088.667369948,0
+PWV.US,D,20160616,000000,26.0187,26.2873,25.9396,26.2587,258412.24260975,0
+PWV.US,D,20160617,000000,26.2715,26.3071,26.1263,26.2715,78642.141951685,0
+PWV.US,D,20160620,000000,26.4642,26.5807,26.3742,26.393,81527.664836592,0
+PWV.US,D,20160621,000000,26.4642,26.5145,26.3832,26.4542,60060.387037051,0
+PWV.US,D,20160622,000000,26.4454,26.5748,26.4029,26.4029,133281.79582179,0
+PWV.US,D,20160623,000000,26.6459,26.7209,26.5748,26.7209,39972.085437244,0
+PWV.US,D,20160624,000000,25.9594,26.3002,25.7787,25.8498,246176.61311358,0
+PWV.US,D,20160627,000000,25.674,25.674,25.3105,25.434,122648.89710695,0
+PWV.US,D,20160628,000000,25.6503,25.7965,25.5604,25.7965,90776.525030848,0
+PWV.US,D,20160629,000000,25.9861,26.2469,25.9624,26.2133,90568.969875969,0
+PWV.US,D,20160630,000000,26.2715,26.6538,26.2281,26.6538,84613.655627188,0
+PWV.US,D,20160701,000000,26.6893,26.7615,26.6775,26.7387,92093.740916204,0
+PWV.US,D,20160705,000000,26.6261,26.6518,26.5096,26.5679,59774.87214107,0
+PWV.US,D,20160706,000000,26.4898,26.7309,26.3654,26.7131,262554.23352981,0
+PWV.US,D,20160707,000000,26.7387,26.8256,26.5333,26.6261,71359.487175846,0
+PWV.US,D,20160708,000000,26.8019,27.0212,26.7565,27.0084,65002.224651519,0
+PWV.US,D,20160711,000000,27.0528,27.1713,27.0528,27.1111,69299.122589605,0
+PWV.US,D,20160712,000000,27.2177,27.3313,27.2147,27.2671,51001.870106782,0
+PWV.US,D,20160713,000000,27.3027,27.3718,27.2573,27.358,123725.14651981,0
+PWV.US,D,20160714,000000,27.4914,27.5624,27.4676,27.519,66725.438669102,0
+PWV.US,D,20160715,000000,27.5624,27.595,27.4469,27.517,97123.662913474,0
+PWV.US,D,20160718,000000,27.5012,27.5822,27.4834,27.5328,75999.610467612,0
+PWV.US,D,20160719,000000,27.4834,27.5032,27.4262,27.4756,45123.503134931,0
+PWV.US,D,20160720,000000,27.5536,27.6316,27.4982,27.5872,217820.52910039,0
+PWV.US,D,20160721,000000,27.519,27.5398,27.4242,27.5012,55787.788239047,0
+PWV.US,D,20160722,000000,27.5456,27.7017,27.5288,27.6819,38651.832159377,0
+PWV.US,D,20160725,000000,27.6859,27.6859,27.5605,27.6405,78929.681776005,0
+PWV.US,D,20160726,000000,27.6049,27.6583,27.5052,27.602,56513.72504904,0
+PWV.US,D,20160727,000000,27.6148,27.6148,27.433,27.4914,105789.34374573,0
+PWV.US,D,20160728,000000,27.442,27.4598,27.3274,27.4242,56275.795969057,0
+PWV.US,D,20160729,000000,27.3116,27.3985,27.2603,27.3718,54141.521498395,0
+PWV.US,D,20160801,000000,27.3531,27.3985,27.2681,27.3363,71368.599353377,0
+PWV.US,D,20160802,000000,27.3274,27.3274,27.0479,27.1269,59114.745502137,0
+PWV.US,D,20160803,000000,27.1111,27.1812,27.1032,27.1812,68224.898105084,0
+PWV.US,D,20160804,000000,27.1901,27.2523,27.1644,27.2079,61365.453352365,0
+PWV.US,D,20160805,000000,27.3452,27.4756,27.3205,27.4756,56967.308997264,0
+PWV.US,D,20160808,000000,27.4834,27.5111,27.3985,27.442,94980.276265282,0
+PWV.US,D,20160809,000000,27.4508,27.4962,27.3955,27.4242,89108.996542623,0
+PWV.US,D,20160810,000000,27.442,27.4578,27.3363,27.3896,39560.012519996,0
+PWV.US,D,20160811,000000,27.442,27.5624,27.442,27.5288,48971.879445645,0
+PWV.US,D,20160812,000000,27.4834,27.5456,27.4598,27.4914,86309.533112177,0
+PWV.US,D,20160815,000000,27.5704,27.6148,27.5358,27.5358,78454.836080208,0
+PWV.US,D,20160816,000000,27.4756,27.4756,27.4034,27.4054,72610.892890143,0
+PWV.US,D,20160817,000000,27.3629,27.4766,27.2671,27.4598,72797.186297449,0
+PWV.US,D,20160818,000000,27.4676,27.5536,27.4508,27.5358,77171.031512467,0
+PWV.US,D,20160819,000000,27.442,27.4834,27.3629,27.4508,62425.503338504,0
+PWV.US,D,20160822,000000,27.3985,27.4666,27.3629,27.433,78058.962589682,0
+PWV.US,D,20160823,000000,27.4914,27.5704,27.4676,27.4834,86309.533112177,0
+PWV.US,D,20160824,000000,27.4598,27.4756,27.3452,27.3718,102855.22258065,0
+PWV.US,D,20160825,000000,27.3205,27.433,27.3205,27.3629,146543.05152232,0
+PWV.US,D,20160826,000000,27.3896,27.5624,27.1713,27.2741,101111.75927967,0
+PWV.US,D,20160829,000000,27.3116,27.4726,27.3116,27.433,45883.863726709,0
+PWV.US,D,20160830,000000,27.4153,27.442,27.3274,27.3807,100004.12347753,0
+PWV.US,D,20160831,000000,27.3718,27.3896,27.2039,27.3629,58725.959260803,0
+PWV.US,D,20160901,000000,27.3452,27.3985,27.1476,27.3531,37258.681461261,0
+PWV.US,D,20160902,000000,27.433,27.4914,27.3521,27.4272,54293.391123917,0
+PWV.US,D,20160906,000000,27.4598,27.4598,27.3106,27.4054,49221.95809567,0
+PWV.US,D,20160907,000000,27.3718,27.4756,27.3629,27.433,95008.625262045,0
+PWV.US,D,20160908,000000,27.3718,27.433,27.3363,27.3985,69533.001812908,0
+PWV.US,D,20160909,000000,27.2355,27.2523,26.8266,26.8434,74986.133833299,0
+PWV.US,D,20160912,000000,26.7131,27.2899,26.7051,27.2435,1617057.1493438,0
+PWV.US,D,20160913,000000,27.0084,27.0084,26.7565,26.8256,67473.649690838,0
+PWV.US,D,20160914,000000,26.8434,26.9826,26.7387,26.7664,44204.185668442,0
+PWV.US,D,20160915,000000,26.7309,27.1348,26.7309,27.0706,43559.245992061,0
+PWV.US,D,20160916,000000,26.9966,27.0666,26.8444,26.9106,60870.358373165,0
+PWV.US,D,20160919,000000,26.9966,27.1348,26.8988,26.9462,48910.119131266,0
+PWV.US,D,20160920,000000,27.0814,27.0933,26.9866,27.0054,49131.848784527,0
+PWV.US,D,20160921,000000,27.0123,27.2445,26.9916,27.2325,71247.10365296,0
+PWV.US,D,20160922,000000,27.3343,27.4242,27.3116,27.361,78995.491947065,0
+PWV.US,D,20160923,000000,27.3086,27.3264,27.2415,27.2593,65447.708886382,0
+PWV.US,D,20160926,000000,27.0992,27.0992,26.9274,26.96,77760.28565949,0
+PWV.US,D,20160927,000000,26.9462,27.2059,26.9462,27.2059,72158.321406089,0
+PWV.US,D,20160928,000000,27.2325,27.3007,27.0933,27.2909,134196.05096743,0
+PWV.US,D,20160929,000000,27.2661,27.3432,27.0222,27.1131,92017.806103444,0
+PWV.US,D,20160930,000000,27.2415,27.4944,27.2415,27.4133,992865.90120151,0
+PWV.US,D,20161003,000000,27.3797,27.3797,27.2671,27.3432,58721.909404122,0
+PWV.US,D,20161004,000000,27.3965,27.44,27.1683,27.2415,88226.127786258,0
+PWV.US,D,20161005,000000,27.3086,27.5002,27.3086,27.4498,80711.618715456,0
+PWV.US,D,20161006,000000,27.3876,27.4133,27.2345,27.3797,75188.626667327,0
+PWV.US,D,20161007,000000,27.3965,27.4321,27.1881,27.2909,65289.764475839,0
+PWV.US,D,20161010,000000,27.3876,27.4656,27.3432,27.3471,44983.783079452,0
+PWV.US,D,20161011,000000,27.3086,27.3086,26.8849,26.9906,68811.114859597,0
+PWV.US,D,20161012,000000,27.0054,27.0578,26.9362,27.0024,146940.94994119,0
+PWV.US,D,20161013,000000,26.8217,26.9866,26.6637,26.9362,132279.45629335,0
+PWV.US,D,20161014,000000,27.0666,27.1881,26.965,26.9698,77942.529210116,0
+PWV.US,D,20161017,000000,26.9362,26.9788,26.8553,26.8553,79864.186205047,0
+PWV.US,D,20161018,000000,27.0212,27.0488,26.9462,26.9906,129055.77037561,0
+PWV.US,D,20161019,000000,27.0123,27.0814,26.9698,27.0498,107884.13211375,0
+PWV.US,D,20161020,000000,27.0054,27.0992,26.9294,27.0311,71591.341470809,0
+PWV.US,D,20161021,000000,26.8385,26.9175,26.797,26.8988,70900.840906771,0
+PWV.US,D,20161024,000000,27.0123,27.0765,26.9342,26.96,76489.64312596,0
+PWV.US,D,20161025,000000,26.952,27.0212,26.8988,26.958,120083.31289981,0
+PWV.US,D,20161026,000000,26.8553,27.0814,26.8553,26.9966,75331.384115317,0
+PWV.US,D,20161027,000000,27.1091,27.2147,27.0212,27.0775,104337.47012574,0
+PWV.US,D,20161028,000000,27.0903,27.1269,26.8503,26.9274,112760.15955716,0
+PWV.US,D,20161031,000000,26.9866,27.0706,26.96,27.0123,93666.097772436,0
+PWV.US,D,20161101,000000,27.0666,27.0666,26.6389,26.8296,118850.13154057,0
+PWV.US,D,20161102,000000,26.7802,26.8217,26.6222,26.7041,77588.166750566,0
+PWV.US,D,20161103,000000,26.7337,26.8217,26.5945,26.6222,99551.551993477,0
+PWV.US,D,20161104,000000,26.6389,26.8217,26.5866,26.6389,78598.605992368,0
+PWV.US,D,20161107,000000,26.9788,27.2593,26.9788,27.2415,83185.068683116,0
+PWV.US,D,20161108,000000,27.197,27.4222,27.1269,27.3264,104597.67341747,0
+PWV.US,D,20161109,000000,27.3264,28.2321,27.3264,28.0928,277118.53061732,0
+PWV.US,D,20161110,000000,28.2499,28.5788,28.2104,28.4376,224479.50594742,0
+PWV.US,D,20161111,000000,28.3911,28.4474,28.1738,28.4376,111608.98779571,0
+PWV.US,D,20161114,000000,28.5382,28.7477,28.5294,28.638,162984.45718128,0
+PWV.US,D,20161115,000000,28.6677,28.7743,28.483,28.7743,114737.50208145,0
+PWV.US,D,20161116,000000,28.7032,28.7032,28.5294,28.5738,151665.10775907,0
+PWV.US,D,20161117,000000,28.5382,28.6677,28.5284,28.6677,220875.13350171,0
+PWV.US,D,20161118,000000,28.7032,28.7032,28.5828,28.6479,78795.024041377,0
+PWV.US,D,20161121,000000,28.7032,28.7645,28.6529,28.7457,92115.002663777,0
+PWV.US,D,20161122,000000,28.8415,28.8919,28.7655,28.8583,176487.69181847,0
+PWV.US,D,20161123,000000,28.8237,28.9828,28.8109,28.9828,92700.206954119,0
+PWV.US,D,20161125,000000,28.9996,29.0756,28.9828,29.0677,60005.713971863,0
+PWV.US,D,20161128,000000,29.0332,29.0332,28.9008,28.9284,133498.4631542,0
+PWV.US,D,20161129,000000,28.9571,29.0578,28.8761,28.9571,236334.44891562,0
+PWV.US,D,20161130,000000,28.9828,28.9996,28.8849,28.9008,122528.4138707,0
+PWV.US,D,20161201,000000,28.9195,28.9413,28.7546,28.7991,80125.401960944,0
+PWV.US,D,20161202,000000,28.8237,28.8849,28.7645,28.8059,98377.093556111,0
+PWV.US,D,20161205,000000,28.9571,29.0332,28.8849,28.966,147373.27214184,0
+PWV.US,D,20161206,000000,28.9472,29.1072,28.9284,29.0984,116876.83887296,0
+PWV.US,D,20161207,000000,29.0756,29.5151,29.041,29.4707,125751.08732426,0
+PWV.US,D,20161208,000000,29.4707,29.6919,29.4519,29.5714,191747.55179087,0
+PWV.US,D,20161209,000000,29.6464,29.7907,29.6,29.7907,108864.19743045,0
+PWV.US,D,20161212,000000,29.7038,29.8361,29.6949,29.7551,105596.9755534,0
+PWV.US,D,20161213,000000,29.8618,30.0514,29.8618,29.9754,175045.94284019,0
+PWV.US,D,20161214,000000,29.9487,30.0445,29.7048,29.764,115889.68630708,0
+PWV.US,D,20161215,000000,29.845,30.1038,29.845,29.9675,209420.11388071,0
+PWV.US,D,20161216,000000,30.0762,30.0762,29.7601,29.8055,133745.50441171,0
+PWV.US,D,20161219,000000,29.8411,29.8885,29.7966,29.8667,145025.36773128,0
+PWV.US,D,20161220,000000,29.926,30.0139,29.9161,29.9912,142725.04913672,0
+PWV.US,D,20161221,000000,29.9912,29.9912,29.9073,29.9073,128987.93527621,0
+PWV.US,D,20161222,000000,29.8825,29.8825,29.7818,29.8331,179753.90123135,0
+PWV.US,D,20161223,000000,29.8489,29.8757,29.8243,29.8717,270680.27095938,0
+PWV.US,D,20161227,000000,29.8825,29.9991,29.8825,29.926,82508.742617461,0
+PWV.US,D,20161228,000000,29.9556,30.007,29.686,29.69,111248.55055113,0
+PWV.US,D,20161229,000000,29.7156,29.7601,29.6306,29.682,118733.69816101,0
+PWV.US,D,20161230,000000,29.7324,29.7601,29.4944,29.604,117273.72482766,0
+PWV.US,D,20170103,000000,29.8993,29.8993,29.682,29.8411,152544.93912293,0
+PWV.US,D,20170104,000000,29.9912,30.0544,29.9369,30.0327,219888.99339999,0
+PWV.US,D,20170105,000000,29.9991,30.007,29.7867,29.9161,173219.45747725,0
+PWV.US,D,20170106,000000,29.9823,29.9872,29.8115,29.8915,233818.47545282,0
+PWV.US,D,20170109,000000,29.8589,29.926,29.8183,29.8243,145483.00153619,0
+PWV.US,D,20170110,000000,29.8411,30.0416,29.8055,29.8757,179539.25882728,0
+PWV.US,D,20170111,000000,29.9823,29.9823,29.7502,29.9457,161653.06679754,0
+PWV.US,D,20170112,000000,29.8589,29.8993,29.6218,29.8489,188358.8342134,0
+PWV.US,D,20170113,000000,29.9457,30.007,29.8341,29.9073,148585.1917535,0
+PWV.US,D,20170117,000000,29.8055,29.8401,29.6406,29.6988,155847.59724594,0
+PWV.US,D,20170118,000000,29.7423,29.7689,29.6406,29.7423,101022.66243269,0
+PWV.US,D,20170119,000000,29.8055,29.8233,29.5962,29.682,106589.19044014,0
+PWV.US,D,20170120,000000,29.7867,29.9211,29.7689,29.8589,107100.48484607,0
+PWV.US,D,20170123,000000,29.8055,29.8243,29.608,29.6642,67331.904707018,0
+PWV.US,D,20170124,000000,29.6494,29.9073,29.6218,29.8331,151775.46635363,0
+PWV.US,D,20170125,000000,30.0238,30.0594,29.9359,30.0327,157635.60897041,0
+PWV.US,D,20170126,000000,30.0762,30.0762,29.9497,29.9823,168228.00911844,0
+PWV.US,D,20170127,000000,30.0762,30.0762,29.9734,30.007,92716.406380842,0
+PWV.US,D,20170130,000000,29.8825,29.8825,29.6306,29.8243,209448.46287747,0
+PWV.US,D,20170131,000000,29.7067,29.7601,29.5655,29.7601,253175.77792178,0
+PWV.US,D,20170201,000000,29.8825,29.9289,29.7206,29.8055,142288.67707938,0
+PWV.US,D,20170202,000000,29.7423,29.8331,29.6988,29.8331,108549.32107353,0
+PWV.US,D,20170203,000000,30.0327,30.1492,30.0139,30.1324,188074.33178159,0
+PWV.US,D,20170206,000000,30.0939,30.1986,30.0504,30.1324,244134.4728824,0
+PWV.US,D,20170207,000000,30.1572,30.245,30.1226,30.1492,287969.10912874,0
+PWV.US,D,20170208,000000,30.1897,30.1897,30.0682,30.1452,140312.34701926,0
+PWV.US,D,20170209,000000,30.1572,30.4109,30.1572,30.3567,90987.117578237,0
+PWV.US,D,20170210,000000,30.3853,30.4653,30.3211,30.4307,317494.58925845,0
+PWV.US,D,20170213,000000,30.4722,30.7072,30.4653,30.6382,185186.78396834,0
+PWV.US,D,20170214,000000,30.6164,30.8317,30.5888,30.8317,192162.66210063,0
+PWV.US,D,20170215,000000,30.8218,31.0579,30.812,31.0342,139327.21938171,0
+PWV.US,D,20170216,000000,31.0065,31.0924,30.9325,31.0885,114141.16068523,0
+PWV.US,D,20170217,000000,30.9699,31.1478,30.9631,31.1478,112263.03964962,0
+PWV.US,D,20170221,000000,31.2456,31.3552,31.204,31.3335,170542.50221139,0
+PWV.US,D,20170222,000000,31.2208,31.3374,31.2208,31.3117,92519.988331834,0
+PWV.US,D,20170223,000000,31.3937,31.4451,31.2801,31.3937,104351.64462413,0
+PWV.US,D,20170224,000000,31.2288,31.4835,31.2208,31.4835,157023.06814747,0
+PWV.US,D,20170227,000000,31.4273,31.5103,31.3759,31.4737,132423.2262055,0
+PWV.US,D,20170228,000000,31.3601,31.4026,31.2969,31.3848,141625.51304794,0
+PWV.US,D,20170301,000000,31.685,31.9913,31.685,31.8935,191740.46454167,0
+PWV.US,D,20170302,000000,31.9281,31.9281,31.6001,31.6209,249936.90504149,0
+PWV.US,D,20170303,000000,31.6288,31.7602,31.612,31.7206,272560.41692334,0
+PWV.US,D,20170306,000000,31.5952,31.6209,31.4193,31.5517,616404.38620976,0
+PWV.US,D,20170307,000000,31.4639,31.4895,31.3414,31.3759,211310.38448637,0
+PWV.US,D,20170308,000000,31.5013,31.5804,31.368,31.3759,210874.01242904,0
+PWV.US,D,20170309,000000,31.4105,31.4717,31.2614,31.3759,403104.50962906,0
+PWV.US,D,20170310,000000,31.5013,31.5478,31.3335,31.4589,127404.44131411,0
+PWV.US,D,20170313,000000,31.4639,31.5103,31.3819,31.4105,156962.32029727,0
+PWV.US,D,20170314,000000,31.3157,31.3157,31.1478,31.2801,162209.92209111,0
+PWV.US,D,20170315,000000,31.288,31.5567,31.2801,31.4835,106235.84044476,0
+PWV.US,D,20170316,000000,31.5863,31.6288,31.4807,31.5261,184188.49429658,0
+PWV.US,D,20170317,000000,31.4519,31.4519,31.2594,31.2594,85560.309626271,0
+PWV.US,D,20170320,000000,31.2514,31.3226,31.1616,31.1784,85473.237707639,0
+PWV.US,D,20170321,000000,31.3038,31.3038,30.5749,30.6282,149696.87741232,0
+PWV.US,D,20170322,000000,30.6698,30.732,30.4525,30.6796,123097.41873432,0
+PWV.US,D,20170323,000000,30.6282,30.8653,30.6282,30.6875,137503.77141129,0
+PWV.US,D,20170324,000000,30.809,30.9009,30.5552,30.6974,135596.28891473,0
+PWV.US,D,20170327,000000,30.3359,30.7388,30.2766,30.6796,128620.41078245,0
+PWV.US,D,20170328,000000,30.6608,31.0589,30.6608,30.969,85649.406473244,0
+PWV.US,D,20170329,000000,30.7517,31.0411,30.7517,30.9177,131893.70744452,0
+PWV.US,D,20170330,000000,30.9275,31.1853,30.8001,31.128,79482.487212904,0
+PWV.US,D,20170331,000000,31.0944,31.1518,31.0312,31.0411,85571.446732143,0
+PWV.US,D,20170403,000000,31.0776,31.0776,30.7418,30.9433,62301.982709748,0
+PWV.US,D,20170404,000000,30.8742,30.9355,30.8376,30.9177,145859.63820748,0
+PWV.US,D,20170405,000000,31.05,31.1844,30.7517,30.7784,139041.70448574,0
+PWV.US,D,20170406,000000,30.7705,30.9513,30.6698,30.8376,299496.01370582,0
+PWV.US,D,20170407,000000,30.7853,30.9087,30.7132,30.8001,136900.34276588,0
+PWV.US,D,20170410,000000,30.809,30.9177,30.6796,30.7616,109701.50529916,0
+PWV.US,D,20170411,000000,30.6974,30.7132,30.4485,30.7132,82214.115543949,0
+PWV.US,D,20170412,000000,30.7517,30.7517,30.5028,30.5788,63642.485271016,0
+PWV.US,D,20170413,000000,30.5196,30.6698,30.3409,30.3438,170530.35264134,0
+PWV.US,D,20170417,000000,30.3991,30.6362,30.326,30.6134,124892.51770798,0
+PWV.US,D,20170418,000000,30.5265,30.5542,30.3102,30.4613,97913.384966185,0
+PWV.US,D,20170419,000000,30.5463,30.5848,30.3359,30.3715,149379.97612706,0
+PWV.US,D,20170420,000000,30.4761,30.7616,30.4702,30.7043,89379.324476051,0
+PWV.US,D,20170421,000000,30.6608,30.7517,30.486,30.5265,167218.58234081,0
+PWV.US,D,20170424,000000,30.9087,31.0154,30.8831,30.9601,112190.14222937,0
+PWV.US,D,20170425,000000,31.128,31.2012,31.0865,31.1191,97442.589127069,0
+PWV.US,D,20170426,000000,31.1191,31.3038,31.1191,31.1537,137074.48660315,0
+PWV.US,D,20170427,000000,31.1448,31.2179,30.9759,31.1191,64144.667499408,0
+PWV.US,D,20170428,000000,31.1102,31.1102,30.9551,30.9848,60763.03717113,0
+PWV.US,D,20170501,000000,31.0411,31.1191,30.9551,31.0223,110194.57535002,0
+PWV.US,D,20170502,000000,31.0688,31.1073,30.969,31.1023,231551.56817587,0
+PWV.US,D,20170503,000000,31.0411,31.214,31.0411,31.1685,142372.71160551,0
+PWV.US,D,20170504,000000,31.2772,31.3038,31.0826,31.1982,133046.90413432,0
+PWV.US,D,20170505,000000,31.2514,31.285,31.1191,31.2772,62943.884993618,0
+PWV.US,D,20170508,000000,31.2594,31.2673,31.208,31.2268,88858.917892598,0
+PWV.US,D,20170509,000000,31.294,31.3819,31.1972,31.2594,155007.25198472,0
+PWV.US,D,20170510,000000,31.2337,31.3008,31.1882,31.285,62799.102617287,0
+PWV.US,D,20170511,000000,31.2179,31.2288,30.9957,31.1596,87196.451725223,0
+PWV.US,D,20170512,000000,31.128,31.128,31.0125,31.05,62045.829274701,0
+PWV.US,D,20170515,000000,31.128,31.3137,31.128,31.2673,84742.238576796,0
+PWV.US,D,20170516,000000,31.3137,31.3394,31.1537,31.285,67113.212446266,0
+PWV.US,D,20170517,000000,30.9759,31.0411,30.5157,30.5364,123390.02087949,0
+PWV.US,D,20170518,000000,30.4525,30.7418,30.3991,30.5848,140891.47652458,0
+PWV.US,D,20170519,000000,30.723,30.9355,30.723,30.8189,54975.791974593,0
+PWV.US,D,20170522,000000,30.8831,30.9473,30.8189,30.9177,45503.177198735,0
+PWV.US,D,20170523,000000,30.9848,31.0539,30.8871,31.0223,77407.948128281,0
+PWV.US,D,20170524,000000,31.0707,31.1191,31.0381,31.0944,68486.113860981,0
+PWV.US,D,20170525,000000,31.1784,31.2514,31.128,31.2179,74611.522090346,0
+PWV.US,D,20170526,000000,31.1685,31.2228,31.1596,31.1882,65116.633102745,0
+PWV.US,D,20170530,000000,31.1191,31.2179,31.1102,31.1359,83406.798336377,0
+PWV.US,D,20170531,000000,31.1982,31.1982,30.9433,31.1102,116222.78701905,0
+PWV.US,D,20170601,000000,31.1359,31.4095,31.1191,31.4095,112732.82302457,0
+PWV.US,D,20170602,000000,31.3819,31.4807,31.3394,31.3739,109436.23968658,0
+PWV.US,D,20170605,000000,31.3997,31.4421,31.369,31.3997,67010.953565082,0
+PWV.US,D,20170606,000000,31.2594,31.3078,31.208,31.208,429946.95970789,0
+PWV.US,D,20170607,000000,31.2673,31.3819,31.2268,31.3394,71465.795913711,0
+PWV.US,D,20170608,000000,31.3571,31.5764,31.3463,31.4332,68016.330486034,0
+PWV.US,D,20170609,000000,31.5241,31.7276,31.4974,31.6821,46685.735349462,0
+PWV.US,D,20170612,000000,31.6722,31.7868,31.5764,31.692,74813.002460204,0
+PWV.US,D,20170613,000000,31.777,31.7967,31.7176,31.7364,47318.525455801,0
+PWV.US,D,20170614,000000,31.7176,31.7276,31.5725,31.7176,64077.844864178,0
+PWV.US,D,20170615,000000,31.5488,31.6544,31.5211,31.6268,49619.856514536,0
+PWV.US,D,20170616,000000,31.5715,31.5804,31.4193,31.5804,111845.90441153,0
+PWV.US,D,20170619,000000,31.7138,31.8895,31.6505,31.8648,82295.11267756,0
+PWV.US,D,20170620,000000,31.7937,31.8144,31.6574,31.6604,140436.88011219,0
+PWV.US,D,20170621,000000,31.6692,31.6989,31.5547,31.607,93379.570412285,0
+PWV.US,D,20170622,000000,31.7582,31.775,31.6812,31.697,80712.631179627,0
+PWV.US,D,20170623,000000,31.7138,31.7414,31.612,31.697,88823.481646642,0
+PWV.US,D,20170626,000000,31.775,31.9429,31.7414,31.7937,85474.250171809,0
+PWV.US,D,20170627,000000,31.7996,31.9785,31.7502,31.7502,126333.2542221,0
+PWV.US,D,20170628,000000,31.9073,32.1039,31.9073,32.0575,61173.085160038,0
+PWV.US,D,20170629,000000,32.2441,32.25,31.7996,31.9527,174972.03295576,0
+PWV.US,D,20170630,000000,32.1009,32.1009,31.931,31.9873,95281.990587984,0
+PWV.US,D,20170703,000000,32.1009,32.3508,32.1009,32.1996,107428.52323719,0
+PWV.US,D,20170705,000000,32.2362,32.3034,32.1108,32.2678,81335.296644265,0
+PWV.US,D,20170706,000000,32.172,32.1996,31.9785,31.9953,63904.713491083,0
+PWV.US,D,20170707,000000,32.093,32.2096,32.0229,32.1809,230647.43767192,0
+PWV.US,D,20170710,000000,32.1285,32.1996,32.1108,32.1473,310070.18949879,0
+PWV.US,D,20170711,000000,32.093,32.1108,31.9429,32.0229,223516.65252161,0
+PWV.US,D,20170712,000000,32.1108,32.2362,32.1108,32.1996,80926.261119527,0
+PWV.US,D,20170713,000000,32.2362,32.3004,32.1809,32.2944,99474.604716546,0
+PWV.US,D,20170714,000000,32.2096,32.4219,32.1305,32.3508,75822.429237836,0
+PWV.US,D,20170717,000000,32.332,32.4051,32.2866,32.3222,147148.50509607,0
+PWV.US,D,20170718,000000,32.2184,32.2776,32.1473,32.2776,81210.763551337,0
+PWV.US,D,20170719,000000,32.332,32.3508,32.247,32.3222,98707.156875578,0
+PWV.US,D,20170720,000000,32.3597,32.413,32.3122,32.3409,86628.459325772,0
+PWV.US,D,20170721,000000,32.2362,32.2866,32.172,32.251,70938.302081067,0
+PWV.US,D,20170724,000000,32.2362,32.3597,32.2302,32.2678,65293.81433252,0
+PWV.US,D,20170725,000000,32.4535,32.5789,32.4436,32.4436,91763.677596738,0
+PWV.US,D,20170726,000000,32.5255,32.5255,32.2776,32.3034,61958.757356068,0
+PWV.US,D,20170727,000000,32.3666,32.3853,32.1374,32.2678,219384.78624325,0
+PWV.US,D,20170728,000000,32.2184,32.3034,32.172,32.2866,88199.803717834,0
+PWV.US,D,20170731,000000,32.3597,32.3853,32.2944,32.332,204348.68085246,0
+PWV.US,D,20170801,000000,32.4219,32.4436,32.33,32.4219,112106.10770325,0
+PWV.US,D,20170802,000000,32.4614,32.4614,32.3122,32.4278,84414.20018567,0
+PWV.US,D,20170803,000000,32.4278,32.4614,32.3626,32.3952,66536.107869285,0
+PWV.US,D,20170804,000000,32.5177,32.5255,32.4407,32.4713,88260.551568043,0
+PWV.US,D,20170807,000000,32.4901,32.4969,32.4278,32.4535,68188.449394958,0
+PWV.US,D,20170808,000000,32.4219,32.6757,32.3853,32.4051,204962.23413957,0
+PWV.US,D,20170809,000000,32.2678,32.3508,32.1888,32.3508,234358.11885551,0
+PWV.US,D,20170810,000000,32.1996,32.1996,31.8372,31.8648,122197.33808706,0
+PWV.US,D,20170811,000000,31.8737,31.9705,31.7996,31.8461,74733.017790763,0
+PWV.US,D,20170814,000000,32.0317,32.2184,32.0317,32.1374,80228.673306299,0
+PWV.US,D,20170815,000000,32.251,32.332,32.1374,32.1473,68210.723606702,0
+PWV.US,D,20170816,000000,32.2274,32.2776,32.1167,32.1809,84495.197319281,0
+PWV.US,D,20170817,000000,32.0317,32.0841,31.614,31.614,92576.686325362,0
+PWV.US,D,20170818,000000,31.5439,31.7414,31.4974,31.5261,101210.98076834,0
+PWV.US,D,20170821,000000,31.5123,31.614,31.4509,31.5804,73781.301470828,0
+PWV.US,D,20170822,000000,31.6505,31.8826,31.6505,31.855,64467.643569683,0
+PWV.US,D,20170823,000000,31.7414,31.8461,31.7324,31.7502,65444.671493871,0
+PWV.US,D,20170824,000000,31.8174,31.855,31.6692,31.7038,59336.475155398,0
+PWV.US,D,20170825,000000,31.7996,31.9527,31.7996,31.855,89229.47977887,0
+PWV.US,D,20170828,000000,31.8826,31.8826,31.7374,31.7838,64351.210190116,0
+PWV.US,D,20170829,000000,31.5537,31.7937,31.5527,31.7582,192311.49433364,0
+PWV.US,D,20170830,000000,31.7502,31.8895,31.7444,31.8461,59859.919131363,0
+PWV.US,D,20170831,000000,31.9073,31.9785,31.855,31.9251,119413.06161917,0
+PWV.US,D,20170901,000000,31.9705,32.1562,31.9705,32.0841,89044.198835733,0
+PWV.US,D,20170905,000000,31.9429,31.9429,31.5715,31.6692,112624.48935836,0
+PWV.US,D,20170906,000000,31.766,31.8648,31.7414,31.7996,56517.774905721,0
+PWV.US,D,20170907,000000,31.8174,31.8174,31.5439,31.5893,73270.007064906,0
+PWV.US,D,20170908,000000,31.5211,31.7028,31.5211,31.607,56358.818031009,0
+PWV.US,D,20170911,000000,31.8461,32.0841,31.8461,32.0643,121811.58923824,0
+PWV.US,D,20170912,000000,32.1473,32.3666,32.1473,32.3508,65868.893981161,0
+PWV.US,D,20170913,000000,32.2944,32.4278,32.2944,32.4219,54694.326935293,0
+PWV.US,D,20170914,000000,32.3853,32.4278,32.3695,32.3765,94815.244605548,0
+PWV.US,D,20170915,000000,32.4278,32.5177,32.4002,32.5177,58592.313990343,0
+PWV.US,D,20170918,000000,32.5711,32.6777,32.5711,32.6412,82899.553787136,0
+PWV.US,D,20170919,000000,32.6856,32.8002,32.6698,32.7616,54844.171632474,0
+PWV.US,D,20170920,000000,32.7912,32.8713,32.7222,32.8634,179067.450524,0
+PWV.US,D,20170921,000000,32.81,32.8989,32.8002,32.8456,68434.478188303,0
+PWV.US,D,20170922,000000,32.818,32.9355,32.7972,32.9078,81831.404087635,0
+PWV.US,D,20170925,000000,32.8723,33.0421,32.8367,32.9769,91236.183764093,0
+PWV.US,D,20170926,000000,33.0125,33.0609,32.9523,33.0125,89926.055127928,0
+PWV.US,D,20170927,000000,33.1301,33.2436,32.9869,33.1024,67934.320888252,0
+PWV.US,D,20170928,000000,33.0767,33.1211,33.0224,33.1024,164687.42191545,0
+PWV.US,D,20170929,000000,33.1024,33.1636,33.0679,33.1636,1224521.7531869,0
+PWV.US,D,20171002,000000,33.2249,33.4056,33.211,33.4056,92588.835895404,0
+PWV.US,D,20171003,000000,33.458,33.6357,33.458,33.6357,131536.30759246,0
+PWV.US,D,20171004,000000,33.6259,33.7326,33.6259,33.6585,102645.64249744,0
+PWV.US,D,20171005,000000,33.698,33.8194,33.6901,33.7642,85211.009487572,0
+PWV.US,D,20171006,000000,33.7237,33.8402,33.6802,33.7494,86321.682682219,0
+PWV.US,D,20171009,000000,33.8402,33.8402,33.6447,33.6812,57216.375183119,0
+PWV.US,D,20171010,000000,33.7868,33.8807,33.7296,33.8491,67242.807860044,0
+PWV.US,D,20171011,000000,33.8678,33.8678,33.7691,33.8096,102318.61657048,0
+PWV.US,D,20171012,000000,33.7592,33.7868,33.6091,33.6259,69129.028609021,0
+PWV.US,D,20171013,000000,33.6624,33.7494,33.6151,33.7049,86697.306889342,0
+PWV.US,D,20171016,000000,33.7326,33.778,33.6901,33.7494,53515.818641246,0
+PWV.US,D,20171017,000000,33.7691,33.7691,33.6812,33.7326,64796.694424979,0
+PWV.US,D,20171018,000000,33.8738,33.9222,33.8491,33.8738,134073.54280284,0
+PWV.US,D,20171019,000000,33.7414,34.0012,33.7414,34.0012,58852.51728207,0
+PWV.US,D,20171020,000000,34.179,34.2225,34.1138,34.2225,56377.042386071,0
+PWV.US,D,20171023,000000,34.2827,34.333,34.1415,34.1513,118324.66263627,0
+PWV.US,D,20171024,000000,34.1948,34.2916,34.1691,34.2402,94974.201480261,0
+PWV.US,D,20171025,000000,34.2135,34.2135,33.859,33.9824,157112.16499445,0
+PWV.US,D,20171026,000000,34.1039,34.2402,34.0289,34.0289,101108.72188716,0
+PWV.US,D,20171027,000000,33.9824,33.9913,33.8402,33.9558,77179.131225828,0
+PWV.US,D,20171030,000000,33.8294,33.8678,33.694,33.7691,72121.872695964,0
+PWV.US,D,20171031,000000,33.7414,33.855,33.7414,33.7414,82292.07528505,0
+PWV.US,D,20171101,000000,33.9004,34.019,33.8768,33.9094,96447.336847819,0
+PWV.US,D,20171102,000000,33.9291,34.019,33.7494,34.0012,54774.311604734,0
+PWV.US,D,20171103,000000,33.9459,33.9459,33.859,33.9291,60931.106223374,0
+PWV.US,D,20171106,000000,33.9004,33.9094,33.8264,33.8817,70078.720000615,0
+PWV.US,D,20171107,000000,33.8146,33.8402,33.6555,33.7049,46075.219454866,0
+PWV.US,D,20171108,000000,33.698,33.7365,33.5893,33.7049,118034.08541944,0
+PWV.US,D,20171109,000000,33.5459,33.6486,33.3958,33.5657,93807.842756256,0
+PWV.US,D,20171110,000000,33.6002,33.617,33.5557,33.5657,109743.01633014,0
+PWV.US,D,20171113,000000,33.4412,33.6229,33.4412,33.5903,74539.637134265,0
+PWV.US,D,20171114,000000,33.5024,33.5557,33.3612,33.5379,125756.14964511,0
+PWV.US,D,20171115,000000,33.3,33.5123,33.2348,33.4412,81300.87286248,0
+PWV.US,D,20171116,000000,33.6812,33.9558,33.6812,33.8678,70843.130449073,0
+PWV.US,D,20171117,000000,33.7494,33.8046,33.7237,33.7592,66713.28909906,0
+PWV.US,D,20171120,000000,33.778,33.854,33.7207,33.8244,30372.912640119,0
+PWV.US,D,20171121,000000,33.9558,34.0012,33.934,33.9568,63939.137272869,0
+PWV.US,D,20171122,000000,33.9291,33.9726,33.856,33.859,64482.830532235,0
+PWV.US,D,20171124,000000,33.9004,33.9182,33.8244,33.8244,17332.374128677,0
+PWV.US,D,20171127,000000,33.7691,33.8728,33.7494,33.7868,81544.876727484,0
+PWV.US,D,20171128,000000,33.8046,34.3459,33.8046,34.3301,81973.149071455,0
+PWV.US,D,20171129,000000,34.3627,34.5237,34.2481,34.4348,69969.37387024,0
+PWV.US,D,20171130,000000,34.5069,34.7538,34.4516,34.6106,98023.743560731,0
+PWV.US,D,20171201,000000,34.5593,34.6679,34.2047,34.6383,116315.9337227,0
+PWV.US,D,20171204,000000,34.8772,34.9316,34.7726,34.7894,82452.044623932,0
+PWV.US,D,20171205,000000,34.7726,34.7894,34.5178,34.5375,498222.48102148,0
+PWV.US,D,20171206,000000,34.5069,34.5138,34.4348,34.4615,91943.896219023,0
+PWV.US,D,20171207,000000,34.417,34.4348,34.3301,34.3814,97105.438558412,0
+PWV.US,D,20171208,000000,34.425,34.5326,34.3864,34.5326,75040.806898486,0
+PWV.US,D,20171211,000000,34.5069,34.6975,34.4941,34.6935,46712.059417886,0
+PWV.US,D,20171212,000000,34.7262,34.7864,34.6837,34.7094,72905.519963654,0
+PWV.US,D,20171213,000000,34.7538,34.7963,34.7015,34.7015,94204.728710952,0
+PWV.US,D,20171214,000000,34.6935,34.7015,34.5326,34.5503,105859.20377347,0
+PWV.US,D,20171215,000000,34.6837,34.895,34.6699,34.7894,80250.947518042,0
+PWV.US,D,20171218,000000,34.9869,35.14,34.9602,34.9958,65560.092409268,0
+PWV.US,D,20171219,000000,35.0314,35.0393,34.8427,34.8516,100555.91645026,0
+PWV.US,D,20171220,000000,34.9504,34.9682,34.816,34.8427,115731.74189654,0
+PWV.US,D,20171221,000000,34.825,34.9148,34.7499,34.7894,96752.088563032,0
+PWV.US,D,20171222,000000,34.7973,34.8516,34.7262,34.7538,161587.25662647,0
+PWV.US,D,20171226,000000,34.7094,34.7825,34.6679,34.6926,76159.579806494,0
+PWV.US,D,20171227,000000,34.6837,34.7509,34.6581,34.7005,89440.072326259,0
+PWV.US,D,20171228,000000,34.7726,34.7973,34.6945,34.7449,106778.52123996,0
+PWV.US,D,20171229,000000,34.9148,34.9148,34.6274,34.6274,47819.695220022,0
+PWV.US,D,20180102,000000,34.7005,34.7528,34.6235,34.7351,115924.11008886,0
+PWV.US,D,20180103,000000,34.6926,34.7341,34.6155,34.6926,166165.61960387,0
+PWV.US,D,20180104,000000,34.6837,34.8872,34.6748,34.8072,187619.73536919,0
+PWV.US,D,20180105,000000,34.978,34.978,34.816,34.9682,153510.82994125,0
+PWV.US,D,20180108,000000,34.8614,35.0314,34.8614,35.0314,177786.68334876,0
+PWV.US,D,20180109,000000,35.0393,35.1301,34.9148,34.9237,146236.27487876,0
+PWV.US,D,20180110,000000,34.825,34.8782,34.7173,34.8072,144021.0032745,0
+PWV.US,D,20180111,000000,34.8782,34.978,34.8546,34.978,95887.444161729,0
+PWV.US,D,20180112,000000,34.9958,35.1203,34.9602,35.0571,147065.48303411,0
+PWV.US,D,20180116,000000,35.1845,35.302,34.9237,34.9958,92420.76684316,0
+PWV.US,D,20180117,000000,35.1301,35.385,35.0571,35.3109,67682.217309887,0
+PWV.US,D,20180118,000000,35.3178,35.3652,35.2052,35.2714,212831.10566993,0
+PWV.US,D,20180119,000000,35.3267,35.4076,35.2783,35.3948,110411.24268243,0
+PWV.US,D,20180122,000000,35.3948,35.6733,35.3948,35.6733,87673.32234936,0
+PWV.US,D,20180123,000000,35.6477,35.6901,35.5845,35.6299,218512.04212859,0
+PWV.US,D,20180124,000000,35.7346,35.7869,35.5469,35.6565,305358.18125095,0
+PWV.US,D,20180125,000000,35.7721,35.782,35.6299,35.6981,1318085.5920782,0
+PWV.US,D,20180126,000000,35.8413,36.1455,35.8413,36.1455,101121.88392137,0
+PWV.US,D,20180129,000000,36.02,36.1129,35.86,35.86,132137.71130953,0
+PWV.US,D,20180130,000000,35.6033,35.7435,35.4432,35.46,166087.65986276,0
+PWV.US,D,20180131,000000,35.5272,35.5272,35.1923,35.3267,114284.9305974,0
+PWV.US,D,20180201,000000,35.2516,35.4699,35.2071,35.2714,183630.62653883,0
+PWV.US,D,20180202,000000,35.1203,35.1301,34.5939,34.6097,195449.12079691,0
+PWV.US,D,20180205,000000,34.3884,34.6669,33.22,33.3088,265688.82260057,0
+PWV.US,D,20180206,000000,32.7824,33.7997,32.6491,33.7266,434542.53457616,0
+PWV.US,D,20180207,000000,33.6565,34.2017,33.6199,33.6664,201173.5932149,0
+PWV.US,D,20180208,000000,33.6841,33.6841,32.5591,32.5681,162183.59802269,0
+PWV.US,D,20180209,000000,32.8446,33.1844,32.0455,32.9345,283270.26291511,0
+PWV.US,D,20180212,000000,33.1745,33.5587,33.0421,33.371,148004.03731984,0
+PWV.US,D,20180213,000000,33.2446,33.6031,33.2022,33.5489,126809.11238207,0
+PWV.US,D,20180214,000000,33.3878,33.8362,33.3346,33.7632,320116.87145912,0
+PWV.US,D,20180215,000000,34.0061,34.2017,33.7533,34.1918,85109.763070558,0
+PWV.US,D,20180216,000000,34.1651,34.6017,34.1651,34.334,86729.705742787,0
+PWV.US,D,20180220,000000,33.9735,34.1899,33.9735,33.9735,71296.714397297,0
+PWV.US,D,20180221,000000,34.0061,34.2106,33.6289,33.6289,167785.56227609,0
+PWV.US,D,20180222,000000,33.7266,33.9785,33.5933,33.6466,583184.4243232,0
+PWV.US,D,20180223,000000,33.8284,34.1651,33.7997,34.1651,115126.28832279,0
+PWV.US,D,20180226,000000,34.2896,34.5138,34.2452,34.4763,119699.58897933,0
+PWV.US,D,20180227,000000,34.4595,34.5939,34.015,34.015,129353.43484163,0
+PWV.US,D,20180228,000000,34.1651,34.1651,33.6289,33.6289,77336.0631722,0
+PWV.US,D,20180301,000000,33.6289,33.8718,33.0125,33.22,136044.81054211,0
+PWV.US,D,20180302,000000,32.9691,33.4511,32.8989,33.4017,171499.28085218,0
+PWV.US,D,20180305,000000,33.22,33.8184,33.2022,33.7266,163582.82350583,0
+PWV.US,D,20180306,000000,33.8086,33.8362,33.6249,33.7898,159526.89204024,0
+PWV.US,D,20180307,000000,33.4866,33.7296,33.4194,33.6763,64447.394286281,0
+PWV.US,D,20180308,000000,33.7997,33.8184,33.6199,33.8184,54067.611613975,0
+PWV.US,D,20180309,000000,34.015,34.3518,33.9775,34.3518,70522.179307138,0
+PWV.US,D,20180312,000000,34.3518,34.3884,34.2284,34.2985,246460.10308123,0
+PWV.US,D,20180313,000000,34.4328,34.5583,34.0753,34.1385,110224.94927513,0
+PWV.US,D,20180314,000000,34.2797,34.2797,33.8452,33.9044,79354.916727465,0
+PWV.US,D,20180315,000000,33.9775,34.0506,33.7988,33.854,76648.600000673,0
+PWV.US,D,20180316,000000,33.8718,34.1029,33.8718,33.9143,65690.700287216,0
+PWV.US,D,20180319,000000,33.8452,33.8452,33.299,33.4945,151905.0617674,0
+PWV.US,D,20180320,000000,33.5469,33.6555,33.3859,33.4501,84650.104337313,0
+PWV.US,D,20180321,000000,33.4412,33.7523,33.4234,33.4313,100380.76014882,0
+PWV.US,D,20180322,000000,33.217,33.217,32.6145,32.6491,137884.45793926,0
+PWV.US,D,20180323,000000,32.6807,32.7864,31.855,31.9181,139320.13213252,0
+PWV.US,D,20180326,000000,32.3577,32.6718,32.1236,32.6431,74194.386852247,0
+PWV.US,D,20180327,000000,32.7686,32.8674,32.0881,32.2234,122218.59983464,0
+PWV.US,D,20180328,000000,32.2846,32.572,32.169,32.2846,130740.51075473,0
+PWV.US,D,20180329,000000,32.4723,32.8042,32.4446,32.6974,94277.626131202,0
+PWV.US,D,20180402,000000,32.5799,32.6974,31.5152,31.8737,215902.92196214,0
+PWV.US,D,20180403,000000,32.0347,32.3202,31.8174,32.2658,141246.8514483,0
+PWV.US,D,20180404,000000,31.8095,32.7696,31.8095,32.6974,92570.611540341,0
+PWV.US,D,20180405,000000,32.8219,32.974,32.734,32.8574,102086.76227552,0
+PWV.US,D,20180406,000000,32.6076,32.7784,31.9725,32.2234,135671.21126333,0
+PWV.US,D,20180409,000000,32.3656,32.7596,32.2322,32.257,99192.127213076,0
+PWV.US,D,20180410,000000,32.6619,32.8762,32.4821,32.7784,91382.991068763,0
+PWV.US,D,20180411,000000,32.5987,32.7784,32.5365,32.572,104394.16811927,0
+PWV.US,D,20180412,000000,32.7498,32.9789,32.7498,32.8574,102846.11040312,0
+PWV.US,D,20180413,000000,33.0283,33.0283,32.573,32.7054,118835.95704219,0
+PWV.US,D,20180416,000000,32.8762,33.1646,32.8466,32.9829,92248.647934236,0
+PWV.US,D,20180417,000000,33.217,33.2703,33.137,33.1903,82560.378290138,0
+PWV.US,D,20180418,000000,33.2229,33.3108,33.1538,33.1538,71993.289746355,0
+PWV.US,D,20180419,000000,33.0649,33.1459,32.9078,33.0283,93775.443902811,0
+PWV.US,D,20180420,000000,33.0579,33.1053,32.734,32.819,54210.369061965,0
+PWV.US,D,20180423,000000,32.8574,32.9592,32.7251,32.8574,75423.518354801,0
+PWV.US,D,20180424,000000,33.0283,33.0905,32.3834,32.5789,94225.990458525,0
+PWV.US,D,20180425,000000,32.572,32.7706,32.3389,32.6876,78783.886935505,0
+PWV.US,D,20180426,000000,32.6807,32.8219,32.5463,32.7054,68637.983486502,0
+PWV.US,D,20180427,000000,32.734,32.7784,32.6194,32.6718,88079.320481588,0
+PWV.US,D,20180430,000000,32.74,32.815,32.3784,32.3903,50240.497050834,0
+PWV.US,D,20180501,000000,32.2322,32.249,31.9181,32.2412,64203.390421276,0
+PWV.US,D,20180502,000000,32.1522,32.176,31.8263,31.855,86855.251299884,0
+PWV.US,D,20180503,000000,31.694,31.775,31.2466,31.5952,86745.905169509,0
+PWV.US,D,20180504,000000,31.4895,32.1117,31.4549,31.9981,188217.08922958,0
+PWV.US,D,20180507,000000,32.0782,32.0969,31.9004,31.9636,104595.64848913,0
+PWV.US,D,20180508,000000,31.9449,32.0347,31.765,31.9449,79928.983911937,0
+PWV.US,D,20180509,000000,31.9893,32.171,31.8737,32.0969,78750.47561789,0
+PWV.US,D,20180510,000000,32.2135,32.5157,32.2135,32.4545,76982.713176821,0
+PWV.US,D,20180511,000000,32.5187,32.6421,32.4545,32.5888,40521.853481632,0
+PWV.US,D,20180514,000000,32.7054,32.7864,32.6333,32.6807,54463.485104501,0
+PWV.US,D,20180515,000000,32.572,32.5987,32.4545,32.5621,75286.835691831,0
+PWV.US,D,20180516,000000,32.6076,32.9128,32.6076,32.8496,99799.605715162,0
+PWV.US,D,20180517,000000,32.8219,32.976,32.7676,32.8574,405669.08137203,0
+PWV.US,D,20180518,000000,32.8219,32.8219,32.6431,32.6431,50149.375275521,0
+PWV.US,D,20180521,000000,32.813,32.9424,32.8042,32.8762,65901.292834605,0
+PWV.US,D,20180522,000000,32.974,33.0847,32.8881,32.895,76602.026648846,0
+PWV.US,D,20180523,000000,32.7251,32.8219,32.5621,32.8219,317881.35057145,0
+PWV.US,D,20180524,000000,32.7784,32.7952,32.5009,32.7498,156206.00956217,0
+PWV.US,D,20180525,000000,32.7152,32.7864,32.5997,32.6807,73347.966806007,0
+PWV.US,D,20180529,000000,32.4031,32.5237,32.0831,32.2322,100374.6853638,0
+PWV.US,D,20180530,000000,32.4446,32.7182,32.4199,32.6461,79631.319445914,0
+PWV.US,D,20180531,000000,32.6145,32.6145,32.2658,32.3577,89936.179769629,0
+PWV.US,D,20180601,000000,32.5799,32.7686,32.5799,32.6915,64180.103745362,0
+PWV.US,D,20180604,000000,32.7596,32.9029,32.7596,32.8397,49667.442330533,0
+PWV.US,D,20180605,000000,32.8397,32.8841,32.7054,32.8308,50121.026278758,0
+PWV.US,D,20180606,000000,32.9128,33.1479,32.895,33.1419,100875.85512803,0
+PWV.US,D,20180607,000000,33.217,33.3414,33.1597,33.2516,250042.20131519,0
+PWV.US,D,20180608,000000,33.1814,33.3326,33.1557,33.3236,72407.387591944,0
+PWV.US,D,20180611,000000,33.3414,33.5015,33.3414,33.378,80554.686769085,0
+PWV.US,D,20180612,000000,33.458,33.458,33.1992,33.299,42567.031105321,0
+PWV.US,D,20180613,000000,33.2516,33.29,33.1172,33.1172,74970.946870746,0
+PWV.US,D,20180614,000000,33.2091,33.2091,33.0293,33.0481,46717.121738737,0
+PWV.US,D,20180615,000000,32.9572,33.0649,32.734,33.0649,57297.372316731,0
+PWV.US,D,20180618,000000,32.812,32.8841,32.738,32.8752,60955.405363458,0
+PWV.US,D,20180619,000000,32.5523,32.7952,32.5523,32.7478,125016.03833674,0
+PWV.US,D,20180620,000000,32.82,32.82,32.5869,32.5869,52295.799316225,0
+PWV.US,D,20180621,000000,32.5779,32.5888,32.3646,32.4278,74955.759908194,0
+PWV.US,D,20180622,000000,32.6115,32.6955,32.5059,32.5433,97656.21906697,0
+PWV.US,D,20180625,000000,32.3705,32.4169,32.0051,32.1996,516331.41516865,0
+PWV.US,D,20180626,000000,32.253,32.2816,32.091,32.1898,106667.15018125,0
+PWV.US,D,20180627,000000,32.2096,32.4239,31.9665,31.9745,143502.62161938,0
+PWV.US,D,20180628,000000,31.9478,32.1552,31.8135,32.0633,87213.663616115,0
+PWV.US,D,20180629,000000,32.2608,32.4417,32.1098,32.1276,82099.707092723,0
+PWV.US,D,20180702,000000,31.9478,32.1364,31.9033,32.1364,85064.202182901,0
+PWV.US,D,20180703,000000,32.253,32.2974,31.9873,32.0475,67533.385076876,0
+PWV.US,D,20180705,000000,32.2096,32.245,32.0475,32.2096,70466.49377778,0
+PWV.US,D,20180706,000000,32.1799,32.4683,32.1364,32.3893,117820.45547953,0
+PWV.US,D,20180709,000000,32.4782,32.8288,32.4782,32.812,72014.551493928,0
+PWV.US,D,20180710,000000,32.9118,32.9651,32.8486,32.9394,66439.923773122,0
+PWV.US,D,20180711,000000,32.7478,32.8022,32.6303,32.6303,50481.463523328,0
+PWV.US,D,20180712,000000,32.8486,32.8486,32.7132,32.7764,104812.31582154,0
+PWV.US,D,20180713,000000,32.7034,32.8308,32.6204,32.7478,80577.973444997,0
+PWV.US,D,20180716,000000,32.739,32.9296,32.739,32.9296,79919.871734404,0
+PWV.US,D,20180717,000000,32.8841,33.0727,32.8564,32.9819,86608.21004237,0
+PWV.US,D,20180718,000000,32.9394,33.1528,32.9394,33.0985,105259.82498475,0
+PWV.US,D,20180719,000000,33.0085,33.0481,32.8664,32.8752,72073.274415797,0
+PWV.US,D,20180720,000000,32.8022,32.9009,32.7577,32.8298,281098.52727015,0
+PWV.US,D,20180723,000000,32.8022,32.9947,32.7854,32.9562,52602.575959778,0
+PWV.US,D,20180724,000000,33.0817,33.2614,33.0727,33.1824,420894.51756264,0
+PWV.US,D,20180725,000000,33.0985,33.2713,32.9918,33.2614,81723.070421429,0
+PWV.US,D,20180726,000000,33.3513,33.5231,33.3434,33.3513,140224.26263646,0
+PWV.US,D,20180727,000000,33.291,33.3977,33.1824,33.2812,397617.96629105,0
+PWV.US,D,20180730,000000,33.2812,33.4333,33.2812,33.3256,155626.88005685,0
+PWV.US,D,20180731,000000,33.371,33.4688,33.3336,33.371,167287.42990438,0
+PWV.US,D,20180801,000000,33.3346,33.4422,33.1913,33.2239,543536.3274204,0
+PWV.US,D,20180802,000000,33.0727,33.3296,33.0481,33.3168,73416.814369577,0
+PWV.US,D,20180803,000000,33.3168,33.6031,33.3168,33.5873,59706.024577501,0
+PWV.US,D,20180806,000000,33.5597,33.7562,33.5499,33.696,73937.22095303,0
+PWV.US,D,20180807,000000,33.7562,33.9094,33.6871,33.8234,89061.410726626,0
+PWV.US,D,20180808,000000,33.776,33.8738,33.7385,33.8136,119291.56591875,0
+PWV.US,D,20180809,000000,33.8678,33.8678,33.7049,33.7207,97337.292853374,0
+PWV.US,D,20180810,000000,33.4609,33.5143,33.3434,33.4511,47717.436338838,0
+PWV.US,D,20180813,000000,33.4609,33.4906,33.2239,33.2239,83192.155932307,0
+PWV.US,D,20180814,000000,33.3078,33.5063,33.3078,33.4609,74346.256477768,0
+PWV.US,D,20180815,000000,33.2713,33.299,33.0579,33.2713,113300.81542402,0
+PWV.US,D,20180816,000000,33.5597,33.8234,33.5597,33.7562,62556.111216453,0
+PWV.US,D,20180817,000000,33.7049,34.0111,33.7049,33.9094,75867.990125493,0
+PWV.US,D,20180820,000000,33.939,34.0477,33.932,34.0209,49627.956227897,0
+PWV.US,D,20180821,000000,34.0289,34.2234,34.0289,34.1177,319022.3976912,0
+PWV.US,D,20180822,000000,34.0989,34.1049,33.9963,34.0111,92527.075581025,0
+PWV.US,D,20180823,000000,33.9469,34.0071,33.8678,33.8817,77146.732372383,0
+PWV.US,D,20180824,000000,33.939,34.0693,33.9291,34.0111,134241.61185508,0
+PWV.US,D,20180827,000000,34.1543,34.334,34.1543,34.2708,103422.20251594,0
+PWV.US,D,20180828,000000,34.3182,34.3608,34.2363,34.2442,109211.47264081,0
+PWV.US,D,20180829,000000,34.2797,34.3884,34.1731,34.2866,150517.9858543,0
+PWV.US,D,20180830,000000,34.1899,34.2363,34.0022,34.0565,94687.67412011,0
+PWV.US,D,20180831,000000,33.9735,34.0209,33.858,34.0022,68757.454258579,0
+PWV.US,D,20180904,000000,33.9004,33.9568,33.8036,33.9192,73263.932279885,0
+PWV.US,D,20180905,000000,33.8738,34.0635,33.859,34.0289,212003.92244291,0
+PWV.US,D,20180906,000000,33.9834,34.0635,33.7849,33.8491,72698.977272946,0
+PWV.US,D,20180907,000000,33.7938,33.8234,33.6693,33.776,117314.22339446,0
+PWV.US,D,20180910,000000,33.9094,33.9923,33.8678,33.8678,94999.513084514,0
+PWV.US,D,20180911,000000,33.8036,33.9647,33.7385,33.8906,104932.79905778,0
+PWV.US,D,20180912,000000,33.8678,33.9291,33.776,33.8234,172672.72682537,0
+PWV.US,D,20180913,000000,33.9568,34.0477,33.9004,33.9469,98967.360167304,0
+PWV.US,D,20180914,000000,34.0022,34.0901,33.9469,34.0477,124767.98461505,0
+PWV.US,D,20180917,000000,34.0377,34.0989,33.9647,33.9923,92988.759242611,0
+PWV.US,D,20180918,000000,34.0111,34.1454,33.8906,34.0989,64452.456607131,0
+PWV.US,D,20180919,000000,34.0723,34.3518,34.0723,34.3182,72264.630143954,0
+PWV.US,D,20180920,000000,34.4506,34.6767,34.4506,34.6225,109377.51676471,0
+PWV.US,D,20180921,000000,34.7775,34.7775,34.6037,34.6501,73961.520093114,0
+PWV.US,D,20180924,000000,34.6037,34.6037,34.2876,34.3162,58501.192215031,0
+PWV.US,D,20180925,000000,34.3874,34.3874,34.1247,34.1513,69837.753528121,0
+PWV.US,D,20180926,000000,34.2422,34.2778,33.9795,34.0071,217714.22036252,0
+PWV.US,D,20180927,000000,34.0338,34.1603,33.934,33.9607,469424.9626301,0
+PWV.US,D,20180928,000000,33.854,33.9538,33.8184,33.8718,114318.34191502,0
+PWV.US,D,20181001,000000,34.0071,34.0961,33.8432,33.9143,83369.337162082,0
+PWV.US,D,20181002,000000,33.8718,34.0111,33.8156,33.9696,92753.867555137,0
+PWV.US,D,20181003,000000,34.1049,34.2057,33.9775,34.0071,224365.09749619,0
+PWV.US,D,20181004,000000,33.9884,34.0961,33.7335,33.9429,76075.545280372,0
+PWV.US,D,20181005,000000,33.9607,33.9982,33.6377,33.7148,67724.740805033,0
+PWV.US,D,20181008,000000,33.6535,33.939,33.6535,33.8856,68805.040074575,0
+PWV.US,D,20181009,000000,33.7988,33.8856,33.6357,33.699,70158.704670057,0
+PWV.US,D,20181010,000000,33.6733,33.6733,32.8377,32.8555,142861.73179968,0
+PWV.US,D,20181011,000000,32.7458,32.8555,31.8945,32.0663,201873.20595647,0
+PWV.US,D,20181012,000000,32.413,32.413,31.8036,32.2234,154151.71976095,0
+PWV.US,D,20181015,000000,32.2016,32.4505,32.1582,32.2135,78905.382635922,0
+PWV.US,D,20181016,000000,32.3952,32.7458,32.328,32.7113,71828.258086623,0
+PWV.US,D,20181017,000000,32.731,33.0727,32.5839,32.9483,128877.57668167,0
+PWV.US,D,20181018,000000,32.8002,32.9997,32.4743,32.575,108113.96148038,0
+PWV.US,D,20181019,000000,32.6372,32.8832,32.6095,32.6935,135306.72416207,0
+PWV.US,D,20181022,000000,32.7558,32.7558,32.3458,32.3587,71894.068257682,0
+PWV.US,D,20181023,000000,31.9142,32.33,31.6644,32.2036,126118.61181803,0
+PWV.US,D,20181024,000000,32.1582,32.1582,31.1872,31.2514,202568.76884135,0
+PWV.US,D,20181025,000000,31.4145,31.8777,31.4055,31.687,166529.09424094,0
+PWV.US,D,20181026,000000,31.3167,31.5497,31.0154,31.2801,274181.37205974,0
+PWV.US,D,20181029,000000,31.613,31.9231,31.0342,31.3779,324009.79619333,0
+PWV.US,D,20181030,000000,31.5596,32.0495,31.5329,32.0219,452133.08706823,0
+PWV.US,D,20181031,000000,32.2846,32.5839,32.2412,32.2412,132296.66818424,0
+PWV.US,D,20181101,000000,32.3389,32.5059,32.257,32.4743,86246.760333629,0
+PWV.US,D,20181102,000000,32.6471,32.6935,32.1503,32.3765,137008.67643208,0
+PWV.US,D,20181105,000000,32.4466,32.7458,32.4466,32.656,185093.63726469,0
+PWV.US,D,20181106,000000,32.6658,32.8555,32.656,32.8476,47379.27330601,0
+PWV.US,D,20181107,000000,33.0481,33.2862,32.8713,33.2822,93899.976995739,0
+PWV.US,D,20181108,000000,33.0985,33.3444,33.0985,33.219,76799.457162025,0
+PWV.US,D,20181109,000000,33.1538,33.2012,32.9315,33.0727,69296.085197095,0
+PWV.US,D,20181112,000000,33.0283,33.0383,32.493,32.5405,165396.14683455,0
+PWV.US,D,20181113,000000,32.6095,32.9019,32.5117,32.5927,160026.03687611,0
+PWV.US,D,20181114,000000,32.7834,32.8002,32.1137,32.3202,607695.16941819,0
+PWV.US,D,20181115,000000,32.175,32.6342,32.0307,32.5927,223317.1970801,0
+PWV.US,D,20181116,000000,32.4743,32.8555,32.4555,32.6886,175200.84985822,0
+PWV.US,D,20181119,000000,32.6757,32.7744,32.413,32.5503,155887.08334857,0
+PWV.US,D,20181120,000000,32.2935,32.3626,31.9043,32.0129,368560.24460795,0
+PWV.US,D,20181121,000000,32.1039,32.3389,32.0663,32.0663,178874.0698675,0
+PWV.US,D,20181123,000000,31.8945,32.1503,31.8599,31.9943,47217.279038787,0
+PWV.US,D,20181126,000000,32.2935,32.4753,32.2628,32.3765,121933.08493865,0
+PWV.US,D,20181127,000000,32.2846,32.4743,32.2846,32.4643,153661.68710259,0
+PWV.US,D,20181128,000000,32.5503,32.9463,32.3666,32.9463,138851.36122174,0
+PWV.US,D,20181129,000000,32.8278,33.0541,32.738,32.8476,156915.74694543,0
+PWV.US,D,20181130,000000,32.7912,33.137,32.7912,33.0985,164285.47363991,0
+PWV.US,D,20181203,000000,33.4441,33.4441,33.0511,33.2249,114280.88074071,0
+PWV.US,D,20181204,000000,33.137,33.219,32.0762,32.1404,239862.88654857,0
+PWV.US,D,20181206,000000,31.6772,32.0663,31.2514,32.0584,212133.51785669,0
+PWV.US,D,20181207,000000,31.9943,32.1039,31.2514,31.3621,155334.27791167,0
+PWV.US,D,20181210,000000,31.3423,31.4055,30.7162,31.3068,157963.64736153,0
+PWV.US,D,20181211,000000,31.613,31.7038,31.0717,31.2337,289991.00007652,0
+PWV.US,D,20181212,000000,31.5596,31.7236,31.3522,31.3621,234986.85910516,0
+PWV.US,D,20181213,000000,31.4599,31.5794,31.217,31.3344,167191.24580822,0
+PWV.US,D,20181214,000000,31.0529,31.2514,30.7892,30.8357,178008.41300202,0
+PWV.US,D,20181217,000000,30.7162,30.8821,30.1482,30.2914,228636.68383002,0
+PWV.US,D,20181218,000000,30.5334,30.645,30.0109,30.1818,232217.76959982,0
+PWV.US,D,20181219,000000,30.1818,30.6372,29.5942,29.7285,410594.71955978,0
+PWV.US,D,20181220,000000,29.604,29.8489,29.1674,29.3947,308260.91602675,0
+PWV.US,D,20181221,000000,29.4025,29.927,28.8771,28.961,451127.71014728,0
+PWV.US,D,20181224,000000,28.723,28.8514,28.0938,28.0938,452853.96155737,0
+PWV.US,D,20181226,000000,28.3043,29.2158,27.922,29.2158,384430.62047494,0
+PWV.US,D,20181227,000000,28.9423,29.4894,28.5136,29.4894,311037.09278128,0
+PWV.US,D,20181228,000000,29.6258,29.8805,29.3966,29.4796,1875884.5022634,0
+PWV.US,D,20181231,000000,29.6534,29.7482,29.4598,29.7334,553628.57026838,0
+PWV.US,D,20190102,000000,29.2879,29.9773,29.2879,29.8875,241300.58567018,0
+PWV.US,D,20190103,000000,29.7433,29.8727,29.4143,29.4598,116293.65951096,0
+PWV.US,D,20190104,000000,29.8973,30.4722,29.8973,30.4089,65426.447138808,0
+PWV.US,D,20190107,000000,30.4277,30.808,30.3428,30.5818,129354.44730581,0
+PWV.US,D,20190108,000000,30.8742,30.8742,30.5443,30.808,245692.65524026,0
+PWV.US,D,20190109,000000,30.8742,31.0006,30.7004,30.8277,111850.96673237,0
+PWV.US,D,20190110,000000,30.6638,30.9809,30.5433,30.9453,606765.72731,0
+PWV.US,D,20190111,000000,30.8277,31.1112,30.8277,31.0658,193004.01982601,0
+PWV.US,D,20190114,000000,30.8367,31.0658,30.8367,30.9551,120469.06174863,0
+PWV.US,D,20190115,000000,30.9453,31.2554,30.9453,31.2012,212807.81899401,0
+PWV.US,D,20190116,000000,31.3018,31.4253,31.2574,31.3117,129143.85475842,0
+PWV.US,D,20190117,000000,31.1369,31.6742,31.1369,31.5932,386926.34465435,0
+PWV.US,D,20190118,000000,31.8016,32.0397,31.7108,31.9755,166299.26487432,0
+PWV.US,D,20190122,000000,31.7937,31.847,31.4659,31.6376,852687.1994527,0
+PWV.US,D,20190123,000000,31.766,31.8984,31.4659,31.7404,199263.07332584,0
+PWV.US,D,20190124,000000,31.694,31.8283,31.5853,31.7582,179767.06326557,0
+PWV.US,D,20190125,000000,31.9023,32.0021,31.8283,31.8935,165666.47476798,0
+PWV.US,D,20190128,000000,31.61,31.694,31.4855,31.694,171567.11595157,0
+PWV.US,D,20190129,000000,31.694,31.8105,31.6288,31.7018,104009.43173462,0
+PWV.US,D,20190130,000000,31.7108,31.9497,31.5409,31.8016,292635.55648893,0
+PWV.US,D,20190131,000000,31.7858,32.1582,31.7621,32.1137,101065.18592784,0
+PWV.US,D,20190201,000000,32.1503,32.2036,32.0397,32.1315,112693.33692194,0
+PWV.US,D,20190204,000000,32.1315,32.2234,31.9755,32.2234,418062.65527876,0
+PWV.US,D,20190205,000000,32.2322,32.2935,32.1216,32.2234,183864.50576213,0
+PWV.US,D,20190206,000000,32.1838,32.3597,32.1838,32.3024,121974.59596964,0
+PWV.US,D,20190207,000000,32.1503,32.1503,31.766,31.9587,157555.62430097,0
+PWV.US,D,20190208,000000,31.8105,31.9211,31.6376,31.9211,141135.48038958,0
+PWV.US,D,20190211,000000,31.9755,32.0209,31.9023,31.9755,138854.39861426,0
+PWV.US,D,20190212,000000,32.1503,32.4565,32.1503,32.3676,116156.97684799,0
+PWV.US,D,20190213,000000,32.4762,32.5869,32.4229,32.4851,233975.40739919,0
+PWV.US,D,20190214,000000,32.3498,32.6046,32.331,32.4308,163321.60774993,0
+PWV.US,D,20190215,000000,32.7044,32.9335,32.7044,32.9246,139743.34215564,0
+PWV.US,D,20190219,000000,32.8219,33.1192,32.8219,33.0234,430498.75268062,0
+PWV.US,D,20190220,000000,33.0135,33.1429,32.9621,33.0866,73599.057920203,0
+PWV.US,D,20190221,000000,32.9859,33.0689,32.8693,32.9602,65293.81433252,0
+PWV.US,D,20190222,000000,33.0965,33.2071,33.0431,33.1429,72664.55349116,0
+PWV.US,D,20190225,000000,33.2694,33.4026,33.1893,33.1972,101122.89638554,0
+PWV.US,D,20190226,000000,33.1696,33.298,33.133,33.1794,92229.411115003,0
+PWV.US,D,20190227,000000,33.0787,33.1607,32.9681,33.1044,87434.380805206,0
+PWV.US,D,20190228,000000,32.9602,32.976,32.8594,32.8871,99574.83866939,0
+PWV.US,D,20190301,000000,33.0787,33.1893,32.898,33.0135,76435.982524943,0
+PWV.US,D,20190304,000000,33.1044,33.1666,32.5878,32.813,75073.20575193,0
+PWV.US,D,20190305,000000,32.8219,32.8516,32.6688,32.7596,76576.715044593,0
+PWV.US,D,20190306,000000,32.74,32.74,32.4308,32.4565,105090.74346833,0
+PWV.US,D,20190307,000000,32.3962,32.4663,32.1039,32.2135,129521.50389388,0
+PWV.US,D,20190308,000000,31.9755,32.1315,31.8994,32.1216,226221.95678423,0
+PWV.US,D,20190311,000000,32.175,32.5523,32.175,32.5227,81081.168137559,0
+PWV.US,D,20190312,000000,32.6046,32.6787,32.5591,32.5957,58086.081905272,0
+PWV.US,D,20190313,000000,32.733,33.0125,32.733,32.9157,70018.984614577,0
+PWV.US,D,20190314,000000,32.9157,33.0007,32.8782,32.9503,48319.852520073,0
+PWV.US,D,20190315,000000,32.9503,33.2506,32.9503,33.1597,96149.672381796,0
+PWV.US,D,20190318,000000,33.1794,33.3256,33.1794,33.3068,64814.918780042,0
+PWV.US,D,20190319,000000,33.4441,33.5005,33.1231,33.1893,130094.55861417,0
+PWV.US,D,20190320,000000,33.1143,33.1143,32.7844,32.7844,114561.33331584,0
+PWV.US,D,20190321,000000,32.4337,32.8574,32.4337,32.7794,91641.16943215,0
+PWV.US,D,20190322,000000,32.6085,32.6649,32.1236,32.1236,91363.754249531,0
+PWV.US,D,20190325,000000,32.1137,32.1957,31.8559,31.9843,135186.24092582,0
+PWV.US,D,20190326,000000,32.2154,32.3903,32.1236,32.2698,131812.71031091,0
+PWV.US,D,20190327,000000,32.2964,32.412,32.0584,32.1858,124192.90496642,0
+PWV.US,D,20190328,000000,32.2698,32.3626,32.1098,32.2886,103632.79506332,0
+PWV.US,D,20190329,000000,32.4703,32.5473,32.3765,32.5187,93581.050782144,0
+PWV.US,D,20190401,000000,32.738,32.9849,32.738,32.9582,247302.47327078,0
+PWV.US,D,20190402,000000,32.9849,33.0125,32.8387,32.8674,55356.478502567,0
+PWV.US,D,20190403,000000,33.0323,33.0777,32.8574,32.9404,134225.41242837,0
+PWV.US,D,20190404,000000,32.9493,33.0609,32.9493,33.0421,257514.18689084,0
+PWV.US,D,20190405,000000,33.0777,33.2229,33.0777,33.216,78050.862876321,0
+PWV.US,D,20190408,000000,33.1429,33.2426,33.1281,33.2328,53986.614480363,0
+PWV.US,D,20190409,000000,33.1231,33.1231,32.9404,33.0037,66604.955432855,0
+PWV.US,D,20190410,000000,33.0679,33.216,33.0224,33.1972,108499.7103292,0
+PWV.US,D,20190411,000000,33.2516,33.3216,33.1429,33.216,81410.218992855,0
+PWV.US,D,20190412,000000,33.4185,33.5449,33.299,33.3948,75997.585539271,0
+PWV.US,D,20190415,000000,33.3898,33.4185,33.2802,33.3523,41664.925529723,0
+PWV.US,D,20190416,000000,33.4353,33.4915,33.3898,33.4353,84886.008488956,0
+PWV.US,D,20190417,000000,33.5647,33.5647,33.3997,33.4441,84411.162793159,0
+PWV.US,D,20190418,000000,33.5745,33.5745,33.3434,33.4441,101174.53205822,0
+PWV.US,D,20190422,000000,33.3168,33.4234,33.3168,33.381,85298.081406204,0
+PWV.US,D,20190423,000000,33.381,33.6229,33.381,33.5825,44412.753287491,0
+PWV.US,D,20190424,000000,33.5745,33.5913,33.4728,33.4817,58185.303393946,0
+PWV.US,D,20190425,000000,33.372,33.5103,33.2516,33.3898,194804.18112053,0
+PWV.US,D,20190426,000000,33.3068,33.4254,33.2604,33.4254,93021.158096054,0
+PWV.US,D,20190429,000000,33.4728,33.6654,33.4728,33.5745,54953.517762849,0
+PWV.US,D,20190430,000000,33.6189,33.7414,33.4254,33.694,57791.45483176,0
+PWV.US,D,20190501,000000,33.7553,33.854,33.5745,33.5745,90371.539362791,0
+PWV.US,D,20190502,000000,33.5449,33.7019,33.3434,33.5103,232361.53951198,0
+PWV.US,D,20190503,000000,33.6377,33.85,33.6101,33.8036,93396.782303178,0
+PWV.US,D,20190506,000000,33.2516,33.7286,33.2516,33.6763,52801.018937126,0
+PWV.US,D,20190507,000000,33.4185,33.4629,32.975,33.1972,470901.13539017,0
+PWV.US,D,20190508,000000,33.1429,33.3128,33.0421,33.0777,88173.47964941,0
+PWV.US,D,20190509,000000,32.7922,33.0679,32.6085,33.0224,144371.31587736,0
+PWV.US,D,20190510,000000,32.8851,33.2604,32.5275,33.1794,319668.34983175,0
+PWV.US,D,20190513,000000,32.5631,32.6846,32.2698,32.3804,130619.01505432,0
+PWV.US,D,20190514,000000,32.4703,32.9226,32.4703,32.7014,93164.928008215,0
+PWV.US,D,20190515,000000,32.4801,32.8762,32.4337,32.8012,84290.679556912,0
+PWV.US,D,20190516,000000,32.8851,33.2565,32.8762,33.0857,67663.992954824,0
+PWV.US,D,20190517,000000,32.7844,33.2101,32.7844,32.9404,66463.210449035,0
+PWV.US,D,20190520,000000,32.7754,32.9947,32.7754,32.8486,193792.72941456,0
+PWV.US,D,20190521,000000,33.0224,33.2426,33.0224,33.1972,192054.32843442,0
+PWV.US,D,20190522,000000,33.1143,33.133,32.9849,33.0125,89310.476912481,0
+PWV.US,D,20190523,000000,32.7468,32.7468,32.4002,32.5819,119994.21605283,0
+PWV.US,D,20190524,000000,32.7202,32.811,32.6461,32.7014,101207.94337583,0
+PWV.US,D,20190528,000000,32.7103,32.7922,32.3478,32.3508,384944.95227338,0
+PWV.US,D,20190529,000000,32.169,32.2432,31.9794,32.1957,104851.80192417,0
+PWV.US,D,20190530,000000,32.2432,32.3528,32.0307,32.1592,145209.63621024,0
+PWV.US,D,20190531,000000,31.7937,31.8461,31.6456,31.6456,57046.281202535,0
+PWV.US,D,20190603,000000,31.7088,32.0219,31.7088,31.8905,104998.60922885,0
+PWV.US,D,20190604,000000,32.169,32.5849,32.169,32.573,86497.851447824,0
+PWV.US,D,20190605,000000,32.7202,32.8012,32.5553,32.7754,76149.455164793,0
+PWV.US,D,20190606,000000,32.819,33.1143,32.819,33.0125,59700.96225665,0
+PWV.US,D,20190607,000000,33.1231,33.3898,33.1231,33.1844,58821.130892795,0
+PWV.US,D,20190610,000000,33.3523,33.4886,33.3168,33.3256,35607.352399758,0
+PWV.US,D,20190611,000000,33.5449,33.6011,33.3346,33.3898,52527.653611187,0
+PWV.US,D,20190612,000000,33.3523,33.4185,33.3346,33.3622,86145.513916614,0
+PWV.US,D,20190613,000000,33.453,33.5449,33.3829,33.5005,77812.933796338,0
+PWV.US,D,20190614,000000,33.381,33.4915,33.2703,33.4096,62000.268387044,0
+PWV.US,D,20190617,000000,33.4096,33.4096,33.2565,33.2782,22933.325917908,0
+PWV.US,D,20190618,000000,33.4254,33.8136,33.4254,33.6565,64586.10187759,0
+PWV.US,D,20190619,000000,33.6565,33.7849,33.6289,33.7019,86873.475654947,0
+PWV.US,D,20190620,000000,34.0061,34.0525,33.7098,33.9597,150085.66365365,0
+PWV.US,D,20190621,000000,33.8826,34.0773,33.8826,33.9597,47872.34335687,0
+PWV.US,D,20190624,000000,33.9686,34.0535,33.9311,33.941,80698.456681245,0
+PWV.US,D,20190625,000000,33.9498,33.9775,33.7365,33.7494,62811.252187329,0
+PWV.US,D,20190626,000000,33.859,33.9597,33.7642,33.7642,61931.420823475,0
+PWV.US,D,20190627,000000,33.8491,33.9311,33.8126,33.8678,108801.4246519,0
+PWV.US,D,20190628,000000,33.9864,34.0683,33.9498,34.0437,85370.978826455,0
+PWV.US,D,20190701,000000,34.412,34.5227,34.1711,34.3004,97215.797152957,0
+PWV.US,D,20190702,000000,34.338,34.3656,34.1711,34.3202,107203.75619141,0
+PWV.US,D,20190703,000000,34.3746,34.5632,34.3746,34.5296,30813.334554131,0
+PWV.US,D,20190705,000000,34.412,34.5197,34.3182,34.4674,42934.555599082,0
+PWV.US,D,20190708,000000,34.3202,34.3746,34.254,34.3252,47444.071012899,0
+PWV.US,D,20190709,000000,34.1809,34.338,34.1809,34.3004,53924.854165984,0
+PWV.US,D,20190710,000000,34.4298,34.5593,34.3726,34.4298,82742.621840764,0
+PWV.US,D,20190711,000000,34.4674,34.4852,34.3004,34.4526,40681.822820514,0
+PWV.US,D,20190712,000000,34.5326,34.6423,34.5326,34.6373,39749.343319813,0
+PWV.US,D,20190715,000000,34.6797,34.6975,34.6135,34.6797,78647.204272535,0
+PWV.US,D,20190716,000000,34.6423,34.6619,34.5355,34.6007,63132.203329265,0
+PWV.US,D,20190717,000000,34.6235,34.6235,34.4575,34.4575,38195.210818644,0
+PWV.US,D,20190718,000000,34.4032,34.7834,34.3934,34.7449,79834.824744113,0
+PWV.US,D,20190719,000000,34.8368,34.8546,34.5503,34.5553,44193.04856257,0
+PWV.US,D,20190722,000000,34.6323,34.6797,34.5741,34.6185,61976.981711132,0
+PWV.US,D,20190723,000000,34.6797,34.8546,34.6245,34.8368,62990.458345445,0
+PWV.US,D,20190724,000000,34.817,35.1233,34.817,35.1183,51300.547036974,0
+PWV.US,D,20190725,000000,35.0304,35.0393,34.817,34.896,72267.667536464,0
+PWV.US,D,20190726,000000,34.985,35.0491,34.8822,35.0116,85673.705613327,0
+PWV.US,D,20190729,000000,34.9582,35.0432,34.9198,35.0037,41571.77882607,0
+PWV.US,D,20190730,000000,34.7904,34.8546,34.7637,34.8368,72212.994471277,0
+PWV.US,D,20190731,000000,34.8456,34.9256,34.4298,34.6097,82490.518262398,0
+PWV.US,D,20190801,000000,34.5879,34.9198,34.1523,34.2452,104135.98975589,0
+PWV.US,D,20190802,000000,34.0871,34.1355,33.8402,33.9597,85940.996154245,0
+PWV.US,D,20190805,000000,33.5153,33.5212,32.8308,33.0461,101034.81200274,0
+PWV.US,D,20190806,000000,33.212,33.4234,32.9582,33.3859,52069.007342112,0
+PWV.US,D,20190807,000000,33.0559,33.4599,32.7586,33.377,158431.40580814,0
+PWV.US,D,20190808,000000,33.4599,33.8926,33.4501,33.8678,71132.695201734,0
+PWV.US,D,20190809,000000,33.7444,33.8748,33.4787,33.7029,89416.785650345,0
+PWV.US,D,20190812,000000,33.5073,33.6269,33.3038,33.4056,122312.75900247,0
+PWV.US,D,20190813,000000,33.3958,34.1059,33.3681,33.8678,108471.36133243,0
+PWV.US,D,20190814,000000,33.377,33.4313,32.897,32.9256,75971.261470847,0
+PWV.US,D,20190815,000000,33.0559,33.137,32.7774,33.0461,76331.698715418,0
+PWV.US,D,20190816,000000,33.2377,33.5893,33.2377,33.5331,82706.173130638,0
+PWV.US,D,20190819,000000,33.9212,33.9963,33.859,33.9212,34705.24682416,0
+PWV.US,D,20190820,000000,33.7365,33.9212,33.6269,33.6457,40381.120961982,0
+PWV.US,D,20190821,000000,33.941,33.9903,33.8748,33.9597,99314.635377664,0
+PWV.US,D,20190822,000000,34.0535,34.1513,33.8678,34.015,59355.711974632,0
+PWV.US,D,20190823,000000,33.8126,33.9963,32.9879,33.0895,45610.49840077,0
+PWV.US,D,20190826,000000,33.3582,33.4975,33.2654,33.4698,128352.10777736,0
+PWV.US,D,20190827,000000,33.6545,33.7177,33.3226,33.3958,55265.356727254,0
+PWV.US,D,20190828,000000,33.2752,33.6081,33.2752,33.6041,68628.871308971,0
+PWV.US,D,20190829,000000,33.8926,34.0595,33.7543,33.9775,68589.385206336,0
+PWV.US,D,20190830,000000,34.2096,34.254,34.0249,34.1157,87169.115192628,0
+PWV.US,D,20190903,000000,33.9113,34.0091,33.7444,33.9775,65592.491262712,0
+PWV.US,D,20190904,000000,34.2185,34.333,34.2096,34.3202,35563.816440441,0
+PWV.US,D,20190905,000000,34.6037,35.1233,34.6037,34.896,67748.027480947,0
+PWV.US,D,20190906,000000,34.9582,35.0501,34.8644,34.9948,65218.891983929,0
+PWV.US,D,20190909,000000,35.1133,35.4748,35.1133,35.4472,59552.130023639,0
+PWV.US,D,20190910,000000,35.4382,35.6685,35.4196,35.6685,55017.303005569,0
+PWV.US,D,20190911,000000,35.7791,36.028,35.6131,36.028,59258.515414297,0
+PWV.US,D,20190912,000000,35.9983,36.1385,35.7978,36.0082,67111.187517927,0
+PWV.US,D,20190913,000000,36.1307,36.2343,36.0754,36.1227,53962.315340279,0
+PWV.US,D,20190916,000000,35.8788,35.9648,35.8353,35.946,30849.783264256,0
+PWV.US,D,20190917,000000,35.8442,35.9548,35.7504,35.9548,64308.68669497,0
+PWV.US,D,20190918,000000,35.8986,35.9548,35.7227,35.937,45930.437078536,0
+PWV.US,D,20190919,000000,35.9648,36.1218,35.8788,35.8788,35452.445381726,0
+PWV.US,D,20190920,000000,35.9904,36.1237,35.8255,35.8541,36550.969006331,0
+PWV.US,D,20190923,000000,35.7307,35.9608,35.7129,35.863,56543.086509974,0
+PWV.US,D,20190924,000000,36.019,36.019,35.4452,35.5005,109449.4017208,0
+PWV.US,D,20190925,000000,35.4906,35.7405,35.378,35.6862,57864.352252011,0
+PWV.US,D,20190926,000000,35.6675,35.6675,35.3978,35.4906,67625.519316359,0
+PWV.US,D,20190927,000000,35.5933,35.7029,35.3198,35.4828,69088.530042215,0
+PWV.US,D,20190930,000000,35.5351,35.6862,35.5252,35.5845,57278.135497498,0
+PWV.US,D,20191001,000000,35.6407,35.6407,34.8022,34.8121,63450.117078689,0
+PWV.US,D,20191002,000000,34.6561,34.6561,34.0338,34.1267,103647.98202588,0
+PWV.US,D,20191003,000000,34.0881,34.2738,33.7168,34.2738,180506.16210976,0
+PWV.US,D,20191004,000000,34.3024,34.7528,34.3024,34.7341,128137.46537329,0
+PWV.US,D,20191007,000000,34.6561,34.8595,34.5987,34.5987,132618.63179035,0
+PWV.US,D,20191008,000000,34.3124,34.423,33.9775,34.0061,113300.81542402,0
+PWV.US,D,20191009,000000,34.2195,34.4111,34.1909,34.2827,251806.92636375,0
+PWV.US,D,20191010,000000,34.3124,34.7262,34.3124,34.5819,247729.73315058,0
+PWV.US,D,20191011,000000,34.9988,35.388,34.9988,35.0166,149024.60120334,0
+PWV.US,D,20191014,000000,34.9148,35.0501,34.9148,34.9899,29064.808932294,0
+PWV.US,D,20191015,000000,35.1489,35.5193,35.0817,35.388,45285.497402154,0
+PWV.US,D,20191016,000000,35.4076,35.5282,35.3158,35.3158,36814.209690568,0
+PWV.US,D,20191017,000000,35.4264,35.545,35.2971,35.383,42432.373370692,0
+PWV.US,D,20191018,000000,35.2872,35.4264,35.2309,35.3247,40517.803624951,0
+PWV.US,D,20191021,000000,35.4906,35.6773,35.4906,35.6635,60276.041905292,0
+PWV.US,D,20191022,000000,35.863,36.024,35.7494,35.8205,59571.366842871,0
+PWV.US,D,20191023,000000,35.7227,35.863,35.6941,35.8541,39611.648192674,0
+PWV.US,D,20191024,000000,35.9914,36.0615,35.8166,35.937,41718.586130741,0
+PWV.US,D,20191025,000000,35.9183,36.3489,35.9183,36.3233,48387.687619473,0
+PWV.US,D,20191028,000000,36.4468,36.6591,36.4468,36.5919,34458.205566646,0
+PWV.US,D,20191029,000000,36.5494,36.7885,36.5386,36.6789,71772.572557264,0
+PWV.US,D,20191030,000000,36.6887,36.7075,36.4654,36.6541,88429.633084457,0
+PWV.US,D,20191031,000000,36.511,36.511,36.1731,36.4556,302293.45220793,0
+PWV.US,D,20191101,000000,36.6689,36.9208,36.6591,36.9208,35607.352399758,0
+PWV.US,D,20191104,000000,37.1351,37.2921,37.1351,37.2645,73366.19116107,0
+PWV.US,D,20191105,000000,37.2557,37.468,37.2557,37.3663,560744.16845614,0
+PWV.US,D,20191106,000000,37.4038,37.4778,37.3011,37.4581,122606.37361181,0
+PWV.US,D,20191107,000000,37.6349,37.8206,37.552,37.5806,104465.04061118,0
+PWV.US,D,20191108,000000,37.542,37.6912,37.4087,37.6912,54769.249283884,0
+PWV.US,D,20191111,000000,37.5885,37.6586,37.4996,37.6162,38028.15423057,0
+PWV.US,D,20191112,000000,37.625,37.7929,37.553,37.6349,91916.559686429,0
+PWV.US,D,20191113,000000,37.4305,37.5618,37.4127,37.4878,56430.702987088,0
+PWV.US,D,20191114,000000,37.3199,37.385,37.2171,37.3702,32992.157448278,0
+PWV.US,D,20191115,000000,37.5974,37.7287,37.552,37.7238,124040.02287672,0
+PWV.US,D,20191118,000000,37.6626,37.7189,37.5717,37.7001,46915.564716084,0
+PWV.US,D,20191119,000000,37.7831,37.8177,37.6082,37.6576,66907.682219728,0
+PWV.US,D,20191120,000000,37.5065,37.5242,37.227,37.4394,72260.580287273,0
+PWV.US,D,20191121,000000,37.5885,37.6823,37.4443,37.6072,78530.770892969,0
+PWV.US,D,20191122,000000,37.6626,37.8215,37.6626,37.7929,171644.0632285,0
+PWV.US,D,20191125,000000,37.9421,38.1554,37.9421,38.1554,148989.16495738,0
+PWV.US,D,20191126,000000,38.1841,38.1841,37.9786,38.112,388253.6851814,0
+PWV.US,D,20191127,000000,38.2463,38.2463,38.0704,38.1989,207423.53453719,0
+PWV.US,D,20191129,000000,38.1939,38.1939,38.03,38.0992,149324.29059771,0
+PWV.US,D,20191202,000000,38.2226,38.2226,37.7703,37.7712,232342.30269275,0
+PWV.US,D,20191203,000000,37.5144,37.5144,37.1608,37.3949,645127.99471671,0
+PWV.US,D,20191204,000000,37.5717,37.7386,37.47,37.6072,498877.54533956,0
+PWV.US,D,20191205,000000,37.6724,37.6912,37.4739,37.6448,308727.66200918,0
+PWV.US,D,20191206,000000,37.9688,38.1366,37.9688,38.0527,284833.50759381,0
+PWV.US,D,20191209,000000,38.0162,38.0704,37.9322,37.9608,318113.20486641,0
+PWV.US,D,20191210,000000,37.9688,38.0438,37.7475,37.8957,86361.168784854,0
+PWV.US,D,20191211,000000,37.9421,37.949,37.8019,37.8295,75674.609468996,0
+PWV.US,D,20191212,000000,37.8858,38.507,37.8858,38.4083,146466.10424539,0
+PWV.US,D,20191213,000000,38.4507,38.5821,38.1218,38.2038,120180.50946014,0
+PWV.US,D,20191216,000000,38.4794,38.5821,38.4083,38.4083,252206.84971096,0
+PWV.US,D,20191217,000000,38.5466,38.5821,38.4695,38.4794,115304.48201673,0
+PWV.US,D,20191218,000000,38.5268,38.5268,38.3609,38.3895,119106.28497562,0
+PWV.US,D,20191219,000000,38.4695,38.4982,38.3984,38.4646,45182.226056799,0
+PWV.US,D,20191220,000000,38.674,38.7125,38.6038,38.6572,43448.887397516,0
+PWV.US,D,20191223,000000,38.7599,38.7599,38.6482,38.6838,61721.840740255,0
+PWV.US,D,20191224,000000,38.7303,38.7303,38.6196,38.6572,61721.840740255,0
+PWV.US,D,20191226,000000,38.75,38.7965,38.6927,38.7965,46500.454406326,0
+PWV.US,D,20191227,000000,38.8893,38.8893,38.674,38.7204,50747.741600076,0
+PWV.US,D,20191230,000000,38.7599,38.7599,38.4497,38.4735,52779.757189553,0
+PWV.US,D,20191231,000000,38.4221,38.6098,38.3964,38.6098,56834.676190976,0
+PWV.US,D,20200102,000000,38.7303,38.9456,38.6482,38.9456,200531.69093103,0
+PWV.US,D,20200103,000000,38.4784,38.6384,38.431,38.5722,404892.52135353,0
+PWV.US,D,20200106,000000,38.2819,38.5544,38.2819,38.5544,197786.90056577,0
+PWV.US,D,20200107,000000,38.4784,38.5031,38.3105,38.4063,105527.11552566,0
+PWV.US,D,20200108,000000,38.3589,38.6809,38.3491,38.511,97099.363773391,0
+PWV.US,D,20200109,000000,38.6927,38.7026,38.5722,38.674,65518.581378292,0
+PWV.US,D,20200110,000000,38.7777,38.7777,38.4586,38.506,75172.427240604,0
+PWV.US,D,20200113,000000,38.5544,38.7401,38.4685,38.7401,70370.309681617,0
+PWV.US,D,20200114,000000,38.7401,38.9307,38.7164,38.7688,77864.569469014,0
+PWV.US,D,20200115,000000,38.7303,38.7965,38.592,38.6927,65577.30430016,0
+PWV.US,D,20200116,000000,38.8547,38.993,38.75,38.993,52266.43785529,0
+PWV.US,D,20200117,000000,39.0226,39.1086,38.9881,39.067,279069.54907319,0
+PWV.US,D,20200121,000000,38.8794,39.0137,38.7965,38.8053,155158.10914607,0
+PWV.US,D,20200122,000000,38.9456,39.0493,38.9169,38.9624,52102.418659727,0
+PWV.US,D,20200123,000000,38.8449,39.0029,38.5644,38.9732,51238.786722595,0
+PWV.US,D,20200124,000000,38.9633,38.9633,38.3105,38.5357,89986.802978136,0
+PWV.US,D,20200127,000000,37.8255,38.0536,37.7515,37.8809,81974.161535625,0
+PWV.US,D,20200128,000000,38.0676,38.3589,37.9934,38.2009,44240.634378566,0
+PWV.US,D,20200129,000000,38.3777,38.4132,38.0814,38.0912,328411.99040511,0
+PWV.US,D,20200130,000000,37.7228,38.1841,37.5736,38.1524,230887.39168026,0
+PWV.US,D,20200131,000000,37.9184,37.9747,37.2843,37.4413,196376.53797676,0
+PWV.US,D,20200203,000000,37.5648,37.9154,37.4562,37.471,146590.63733832,0
+PWV.US,D,20200204,000000,37.8719,38.2196,37.8719,38.0498,589672.29472547,0
+PWV.US,D,20200205,000000,38.506,38.9831,38.506,38.9555,747466.86057059,0
+PWV.US,D,20200206,000000,39.0948,39.2162,38.9456,39.0029,797854.1649261,0
+PWV.US,D,20200207,000000,38.8971,38.9456,38.7599,38.7965,136255.4030895,0
+PWV.US,D,20200210,000000,38.7204,38.9456,38.7026,38.9456,78518.621322927,0
+PWV.US,D,20200211,000000,39.077,39.2448,39.0404,39.1046,163569.66147161,0
+PWV.US,D,20200212,000000,39.2843,39.4701,39.233,39.2933,90610.480906945,0
+PWV.US,D,20200213,000000,39.0848,39.1748,39.0029,39.0948,39165.151493641,0
+PWV.US,D,20200214,000000,39.1332,39.1332,38.7895,38.9555,56388.179491943,0
+PWV.US,D,20200218,000000,38.8152,38.9555,38.5634,38.7026,64602.301304312,0
+PWV.US,D,20200219,000000,38.7965,38.8863,38.7777,38.8251,142414.22263648,0
+PWV.US,D,20200220,000000,38.6838,38.9357,38.5258,38.8053,94967.114231069,0
+PWV.US,D,20200221,000000,38.6098,38.6641,38.3855,38.4883,248084.09561013,0
+PWV.US,D,20200224,000000,37.4236,37.6527,37.1717,37.2467,611372.43928414,0
+PWV.US,D,20200225,000000,37.387,37.387,35.8472,36.0132,141260.01348252,0
+PWV.US,D,20200226,000000,36.2205,36.424,35.5756,35.5855,77801.796690466,0
+PWV.US,D,20200227,000000,34.893,35.4354,34.0447,34.0447,206412.08283122,0
+PWV.US,D,20200228,000000,32.9424,33.6141,32.5878,33.5963,249179.58184222,0
+PWV.US,D,20200302,000000,33.7632,35.0146,33.3523,35.0146,282091.75462106,0
+PWV.US,D,20200303,000000,34.978,35.5104,33.5133,33.8214,471397.24283354,0
+PWV.US,D,20200304,000000,34.4358,35.221,34.0812,35.1835,518065.76629212,0
+PWV.US,D,20200305,000000,34.2679,34.5958,33.7256,33.9785,189630.4892111,0
+PWV.US,D,20200306,000000,32.819,33.5577,32.736,33.4185,122274.285364,0
+PWV.US,D,20200309,000000,30.9532,31.8016,30.5226,30.8603,258998.45936427,0
+PWV.US,D,20200310,000000,31.8401,32.1848,30.4761,32.1582,339090.4500076,0
+PWV.US,D,20200311,000000,31.2337,31.3779,30.1126,30.5048,208087.71103281,0
+PWV.US,D,20200312,000000,28.2923,29.3363,27.2829,27.2829,358864.88771466,0
+PWV.US,D,20200313,000000,28.9748,30.1868,27.7827,30.1226,427562.6065872,0
+PWV.US,D,20200316,000000,26.397,28.8149,26.397,26.9294,364418.25368789,0
+PWV.US,D,20200317,000000,27.3313,28.6845,26.6489,28.554,239227.05904972,0
+PWV.US,D,20200318,000000,26.7515,27.5901,25.6563,27.2187,337155.63097846,0
+PWV.US,D,20200319,000000,26.6667,27.3392,25.9002,26.7328,210135.926049,0
+PWV.US,D,20200320,000000,26.8059,26.9056,25.3026,25.4182,233199.85984486,0
+PWV.US,D,20200323,000000,25.2562,25.3738,24.2152,24.4927,281714.1054856,0
+PWV.US,D,20200324,000000,25.8409,26.8701,25.6987,26.8167,226521.64617859,0
+PWV.US,D,20200325,000000,26.9264,28.3971,26.3318,27.2089,275637.2955364,0
+PWV.US,D,20200326,000000,27.5022,29.2465,27.5022,29.1902,249419.53585055,0
+PWV.US,D,20200327,000000,28.0396,29.0964,27.9358,28.2262,195356.98655742,0
+PWV.US,D,20200330,000000,28.3971,29.3225,28.2262,29.2297,179656.70467102,0
+PWV.US,D,20200331,000000,29.0776,29.1615,28.3397,28.4257,185916.77063501,0
+PWV.US,D,20200401,000000,27.2839,27.5852,26.7703,27.0488,92071.466704461,0
+PWV.US,D,20200402,000000,27.0538,27.9072,26.9817,27.7935,222477.86428305,0
+PWV.US,D,20200403,000000,27.6533,27.9812,27.039,27.3225,148642.9022112,0
+PWV.US,D,20200406,000000,28.3141,29.2643,28.3141,29.0776,146119.84149921,0
+PWV.US,D,20200407,000000,30.0672,30.2618,29.123,29.123,170206.36410691,0
+PWV.US,D,20200408,000000,29.4736,30.4821,29.3225,30.3497,197053.87650658,0
+PWV.US,D,20200409,000000,30.8218,31.4441,30.7754,31.0786,425812.05603702,0
+PWV.US,D,20200413,000000,30.9907,30.9907,30.2203,30.4821,148268.29046825,0
+PWV.US,D,20200414,000000,31.0589,31.2663,30.7082,31.1892,192384.39175389,0
+PWV.US,D,20200415,000000,30.3497,30.4179,29.9349,30.1246,109349.16776795,0
+PWV.US,D,20200416,000000,30.171,30.2282,29.7077,30.0198,109029.22909019,0
+PWV.US,D,20200417,000000,30.9355,31.124,30.568,31.0875,145553.87402809,0
+PWV.US,D,20200420,000000,30.4821,31.0253,30.4079,30.5581,192475.5135292,0
+PWV.US,D,20200421,000000,29.8865,30.1146,29.5477,29.6346,85890.372945738,0
+PWV.US,D,20200422,000000,30.1522,30.1798,29.9063,29.9932,71652.089321017,0
+PWV.US,D,20200423,000000,30.2569,30.5295,30.0396,30.0534,116567.0248369,0
+PWV.US,D,20200424,000000,30.1146,30.5482,29.9447,30.4544,292338.90448708,0
+PWV.US,D,20200427,000000,30.652,31.3512,30.652,31.209,76407.633528179,0
+PWV.US,D,20200428,000000,31.6426,31.8787,31.2564,31.3325,495498.95240379,0
+PWV.US,D,20200429,000000,32.012,32.247,31.7799,32.0297,75642.210615551,0
+PWV.US,D,20200430,000000,31.5399,31.5399,31.1596,31.3236,88816.394397451,0
+PWV.US,D,20200501,000000,30.728,30.728,30.247,30.3596,57816.766436014,0
+PWV.US,D,20200504,000000,30.0762,30.2796,29.8421,30.2381,124514.86857252,0
+PWV.US,D,20200505,000000,30.5769,30.7714,30.3793,30.3793,128979.83556286,0
+PWV.US,D,20200506,000000,30.5581,30.5868,29.9843,29.9882,63441.004901158,0
+PWV.US,D,20200507,000000,30.2944,30.5581,30.1798,30.2094,80774.391494006,0
+PWV.US,D,20200508,000000,30.6065,30.9087,30.5779,30.8603,64891.866056973,0
+PWV.US,D,20200511,000000,30.5769,30.8445,30.4367,30.7182,52175.316079978,0
+PWV.US,D,20200512,000000,30.8021,30.8899,30.0297,30.0762,38885.71138268,0
+PWV.US,D,20200513,000000,29.8865,29.8865,29.0114,29.2544,84764.512788539,0
+PWV.US,D,20200514,000000,28.9265,29.8233,28.6706,29.8134,82925.87785556,0
+PWV.US,D,20200515,000000,29.529,29.7937,29.4065,29.7749,60038.112825307,0
+PWV.US,D,20200518,000000,30.5285,31.0875,30.5285,30.9265,48373.51312109,0
+PWV.US,D,20200519,000000,30.8317,30.8801,30.4544,30.4544,52253.275821078,0
+PWV.US,D,20200520,000000,30.7932,31.0786,30.7566,30.9087,126093.30021377,0
+PWV.US,D,20200521,000000,30.8603,30.968,30.652,30.6904,205103.97912339,0
+PWV.US,D,20200522,000000,30.6154,30.7043,30.4367,30.7004,80712.631179627,0
+PWV.US,D,20200526,000000,31.4539,31.8599,31.4539,31.5478,44677.006435898,0
+PWV.US,D,20200527,000000,32.1996,32.4821,31.8885,32.4821,102247.74407856,0
+PWV.US,D,20200528,000000,32.5591,32.653,32.1246,32.1532,51599.223967166,0
+PWV.US,D,20200529,000000,31.9349,32.2658,31.6525,32.256,94762.5964687,0
+PWV.US,D,20200601,000000,32.0575,32.3606,32.0209,32.2292,29005.073546255,0
+PWV.US,D,20200602,000000,32.3606,32.5957,32.3606,32.5869,68481.051540129,0
+PWV.US,D,20200603,000000,32.9631,33.37,32.9631,33.2555,121959.40900708,0
+PWV.US,D,20200604,000000,33.0945,33.6111,33.0589,33.6061,32976.970485727,0
+PWV.US,D,20200605,000000,34.6235,34.9168,34.4259,34.4644,66913.757004748,0
+PWV.US,D,20200608,000000,34.6807,35.1143,34.6679,35.1055,64984.000296456,0
+PWV.US,D,20200609,000000,34.6037,34.6481,34.3084,34.5306,45752.24338459,0
+PWV.US,D,20200610,000000,34.4072,34.4072,33.7849,33.7849,76252.726510147,0
+PWV.US,D,20200611,000000,32.653,32.7894,31.4835,31.4935,132975.01917824,0
+PWV.US,D,20200612,000000,32.3606,32.3606,31.4441,31.9735,39729.09403641,0
+PWV.US,D,20200615,000000,31.134,32.4219,31.1162,32.256,123559.10239591,0
+PWV.US,D,20200616,000000,33.2752,33.2752,32.2658,32.728,179055.30095395,0
+PWV.US,D,20200617,000000,32.8792,32.8792,32.4179,32.4921,90618.580620306,0
+PWV.US,D,20200618,000000,32.1996,32.5591,32.1996,32.4673,70920.077726004,0
+PWV.US,D,20200619,000000,32.8604,32.8604,32.0663,32.3024,205947.36177712,0
+PWV.US,D,20200622,000000,32.1828,32.3152,32.0219,32.2125,43645.305446523,0
+PWV.US,D,20200623,000000,32.5059,32.5059,32.1552,32.1552,65860.7942678,0
+PWV.US,D,20200624,000000,31.9459,31.9459,31.128,31.29,179385.36427342,0
+PWV.US,D,20200625,000000,31.1942,31.7562,31.1942,31.7562,102116.12373645,0
+PWV.US,D,20200626,000000,31.5656,31.5656,30.8525,30.9838,126251.24462432,0
+PWV.US,D,20200629,000000,31.204,31.5093,31.1191,31.4807,64557.752880826,0
+PWV.US,D,20200630,000000,31.4994,32.0407,31.4994,31.8787,85937.958761735,0
+PWV.US,D,20200701,000000,31.9459,32.0782,31.6406,31.6702,84167.158928155,0
+PWV.US,D,20200702,000000,32.0683,32.2974,31.7562,31.8214,49989.405936639,0
+PWV.US,D,20200706,000000,32.1928,32.3745,32.0031,32.1266,67808.775331155,0
+PWV.US,D,20200707,000000,31.8411,31.8698,31.5557,31.5853,62025.579991298,0
+PWV.US,D,20200708,000000,31.69,31.8293,31.4609,31.7078,67276.219177659,0
+PWV.US,D,20200709,000000,31.6505,31.6505,30.9107,31.128,95192.893741012,0
+PWV.US,D,20200710,000000,31.0915,31.8411,31.0915,31.8026,112208.36658443,0
+PWV.US,D,20200713,000000,32.1068,32.2738,31.8214,31.8599,104666.52098104,0
+PWV.US,D,20200714,000000,31.698,32.1928,31.5804,32.1928,106924.31608045,0
+PWV.US,D,20200715,000000,32.6293,32.6777,32.3745,32.5917,106857.49344523,0
+PWV.US,D,20200716,000000,32.3646,32.7726,32.335,32.6194,68599.509848037,0
+PWV.US,D,20200717,000000,32.735,32.7824,32.6095,32.7064,55446.58781371,0
+PWV.US,D,20200720,000000,32.5829,32.5917,32.4219,32.5059,47995.863985628,0
+PWV.US,D,20200721,000000,32.7538,33.0945,32.737,32.9444,73951.395451412,0
+PWV.US,D,20200722,000000,32.9809,33.1241,32.8871,33.1044,34432.893962392,0
+PWV.US,D,20200723,000000,33.0847,33.2862,32.9711,33.0945,147912.91554453,0
+PWV.US,D,20200724,000000,32.8772,32.9444,32.5059,32.5917,82064.270846768,0
+PWV.US,D,20200727,000000,32.573,32.6095,32.3646,32.6095,28733.733148657,0
+PWV.US,D,20200728,000000,32.4969,32.7626,32.4969,32.5917,31208.195580487,0
+PWV.US,D,20200729,000000,32.6017,33.0195,32.6017,32.9345,79787.238928117,0
+PWV.US,D,20200730,000000,32.3557,32.5453,32.2708,32.4969,35043.409856988,0
+PWV.US,D,20200731,000000,32.4219,32.4673,32.0604,32.4673,39943.73644048,0
+PWV.US,D,20200803,000000,32.4871,32.7162,32.4298,32.6313,47448.12086958,0
+PWV.US,D,20200804,000000,32.5543,32.7438,32.5543,32.7261,72325.377994163,0
+PWV.US,D,20200805,000000,32.8871,33.0095,32.8258,32.8871,34271.912159339,0
+PWV.US,D,20200806,000000,32.9621,32.9621,32.7824,32.8683,30674.626962821,0
+PWV.US,D,20200807,000000,32.7726,33.3148,32.7726,33.3048,182429.84403304,0
+PWV.US,D,20200810,000000,33.3246,33.6565,33.3246,33.6377,44077.627647174,0
+PWV.US,D,20200811,000000,33.9607,34.179,33.6101,33.6377,65499.344559059,0
+PWV.US,D,20200812,000000,34.018,34.018,33.7484,33.8472,36813.197226398,0
+PWV.US,D,20200813,000000,33.5419,33.5785,33.372,33.457,38380.491761779,0
+PWV.US,D,20200814,000000,33.2762,33.6299,33.2762,33.5419,44789.389958784,0
+PWV.US,D,20200817,000000,33.5054,33.5054,33.3513,33.3622,82915.753213858,0
+PWV.US,D,20200818,000000,33.3523,33.3918,33.1913,33.1913,49386.989755403,0
+PWV.US,D,20200819,000000,33.2268,33.4185,33.0491,33.1044,111977.52475364,0
+PWV.US,D,20200820,000000,32.8683,33.0007,32.8683,32.894,38247.85895549,0
+PWV.US,D,20200821,000000,32.7626,32.9345,32.7626,32.8772,53182.717929269,0
+PWV.US,D,20200824,000000,33.0007,33.3148,32.9444,33.3148,27068.229588773,0
+PWV.US,D,20200825,000000,33.4669,33.5083,33.219,33.3523,40566.401905118,0
+PWV.US,D,20200826,000000,33.3246,33.3246,33.0817,33.1913,37801.362256457,0
+PWV.US,D,20200827,000000,33.1627,33.4955,33.1627,33.4096,26843.462543001,0
+PWV.US,D,20200828,000000,33.4096,33.6002,33.3434,33.6002,32650.95702294,0
+PWV.US,D,20200831,000000,33.4767,33.4965,33.3148,33.3246,74290.57094841,0
+PWV.US,D,20200901,000000,33.2012,33.3048,33.0945,33.216,68896.161849888,0
+PWV.US,D,20200902,000000,33.2565,33.8382,33.2565,33.7602,67404.802127268,0
+PWV.US,D,20200903,000000,33.7128,34.1029,32.8772,33.0679,43999.667906073,0
+PWV.US,D,20200904,000000,33.296,33.5054,32.7912,33.1913,55855.623338447,0
+PWV.US,D,20200908,000000,32.9711,32.9711,32.4575,32.573,29927.428405256,0
+PWV.US,D,20200909,000000,32.8387,33.1804,32.6579,32.9157,35881.730189867,0
+PWV.US,D,20200910,000000,32.9345,33.0293,32.4723,32.5157,37374.102376658,0
+PWV.US,D,20200911,000000,32.6017,32.9246,32.5779,32.8002,109622.53309389,0
+PWV.US,D,20200914,000000,32.9908,33.3148,32.9809,33.1844,28264.962237881,0
+PWV.US,D,20200915,000000,33.2862,33.3246,33.0283,33.0283,31545.346149144,0
+PWV.US,D,20200916,000000,33.1824,33.4185,33.0589,33.0767,53688.950014341,0
+PWV.US,D,20200917,000000,32.8288,33.1053,32.6777,32.9345,49297.892908431,0
+PWV.US,D,20200918,000000,33.0007,33.0383,32.6836,32.7912,31713.415201388,0
+PWV.US,D,20200921,000000,32.3399,32.3399,31.7592,32.1394,49788.93803095,0
+PWV.US,D,20200922,000000,32.1098,32.3982,32.0436,32.1967,71419.222561885,0
+PWV.US,D,20200923,000000,32.2264,32.4169,31.6802,31.6812,27584.586315546,0
+PWV.US,D,20200924,000000,31.611,32.0436,31.4115,31.7374,56181.636801233,0
+PWV.US,D,20200925,000000,31.5745,32.0969,31.5745,32.0288,19639.779972433,0
+PWV.US,D,20200928,000000,32.4259,32.6945,32.4259,32.5799,30478.208913814,0
+PWV.US,D,20200929,000000,32.4545,32.5888,32.2264,32.33,49252.332020774,0
+PWV.US,D,20200930,000000,32.4545,32.8574,32.4535,32.5711,66296.153860961,0
+PWV.US,D,20201001,000000,32.656,32.7616,32.329,32.5315,34365.058862993,0
+PWV.US,D,20201002,000000,32.0337,32.734,32.0337,32.5601,29551.804198133,0
+PWV.US,D,20201005,000000,32.7142,33.0649,32.7142,32.9859,32599.321350263,0
+PWV.US,D,20201006,000000,33.0857,33.293,32.6747,32.7241,10715.920776794,0
+PWV.US,D,20201007,000000,32.9236,33.373,32.9236,33.3068,160677.05133752,0
+PWV.US,D,20201008,000000,33.4896,33.6269,33.3928,33.5745,42605.504743786,0
+PWV.US,D,20201009,000000,33.7859,33.8156,33.5943,33.6141,39701.757503816,0
+PWV.US,D,20201012,000000,33.7859,33.9963,33.7859,33.939,33836.552566178,0
+PWV.US,D,20201013,000000,33.776,33.863,33.4896,33.5844,42244.055035045,0
+PWV.US,D,20201014,000000,33.6802,33.6802,33.4026,33.4126,130516.75617313,0
+PWV.US,D,20201015,000000,33.0679,33.5173,33.0679,33.5173,22571.876209168,0
+PWV.US,D,20201016,000000,33.5647,33.8342,33.5647,33.6713,39871.8514844,0
+PWV.US,D,20201019,000000,33.7859,33.8156,33.2022,33.2288,37744.66426293,0
+PWV.US,D,20201020,000000,33.4402,33.5439,33.2022,33.2022,30088.410208308,0
+PWV.US,D,20201021,000000,33.1735,33.2684,33.1241,33.1241,16329.022136065,0
+PWV.US,D,20201022,000000,33.0857,33.4501,33.0857,33.4254,18892.581414868,0
+PWV.US,D,20201023,000000,33.4026,33.5093,33.22,33.3829,25767.213130138,0
+PWV.US,D,20201026,000000,32.9809,33.0639,32.4268,32.6925,31994.880240688,0
+PWV.US,D,20201027,000000,32.6263,32.6263,32.176,32.176,34745.745390966,0
+PWV.US,D,20201028,000000,31.6021,31.8658,31.2969,31.3068,48113.309829364,0
+PWV.US,D,20201029,000000,31.1804,31.8322,31.1704,31.5745,41858.306186221,0
+PWV.US,D,20201030,000000,31.3819,31.7078,31.2821,31.7078,40573.489154309,0
+PWV.US,D,20201102,000000,32.0337,32.3784,31.931,32.3014,49198.671419757,0
+PWV.US,D,20201103,000000,32.6945,33.1834,32.6747,32.9809,33342.470051148,0
+PWV.US,D,20201104,000000,32.9533,33.6427,32.8881,33.0679,45746.16859957,0
+PWV.US,D,20201105,000000,33.3168,33.776,33.3168,33.6141,35562.803976272,0
+PWV.US,D,20201106,000000,33.4698,33.6802,33.3928,33.4402,56266.683791525,0
+PWV.US,D,20201109,000000,35.0294,35.3938,34.6175,34.6274,57790.44236759,0
+PWV.US,D,20201110,000000,34.6847,35.2033,34.6373,35.1163,54939.343264468,0
+PWV.US,D,20201111,000000,35.4038,35.4038,34.896,35.0491,45247.023763689,0
+PWV.US,D,20201112,000000,34.8772,34.8772,34.4565,34.6945,25208.332908219,0
+PWV.US,D,20201113,000000,34.819,35.2793,34.819,35.2743,22609.337383463,0
+PWV.US,D,20201116,000000,35.7771,35.7771,35.5124,35.7375,158570.11339945,0
+PWV.US,D,20201117,000000,35.384,35.6487,35.2595,35.5647,26330.143208737,0
+PWV.US,D,20201118,000000,35.5558,35.8205,35.3109,35.3109,104129.91497086,0
+PWV.US,D,20201119,000000,35.1261,35.3218,35.0294,35.3218,27554.212390441,0
+PWV.US,D,20201120,000000,35.1637,35.3672,35.1163,35.1637,39077.067110837,0
+PWV.US,D,20201123,000000,35.3267,35.6249,35.3089,35.544,15884.550365373,0
+PWV.US,D,20201124,000000,35.7968,36.3025,35.7968,36.3025,458480.22495085,0
+PWV.US,D,20201125,000000,36.1682,36.1682,35.8986,36.026,37489.523292053,0
+PWV.US,D,20201127,000000,36.0832,36.2373,36.0072,36.026,15501.838909059,0
+PWV.US,D,20201130,000000,35.864,35.9015,35.6704,35.7475,41304.488285152,0
+PWV.US,D,20201201,000000,36.0832,36.424,36.0645,36.0744,17854.805640472,0
+PWV.US,D,20201202,000000,35.9964,36.2887,35.9766,36.2561,40719.283994809,0
+PWV.US,D,20201203,000000,36.2175,36.427,36.1504,36.2759,34844.96687964,0
+PWV.US,D,20201204,000000,36.4468,36.7341,36.4032,36.7341,21084.566343228,0
+PWV.US,D,20201207,000000,36.582,36.582,36.4378,36.5336,30054.998890694,0
+PWV.US,D,20201208,000000,36.2759,36.824,36.2759,36.7737,48165.957966211,0
+PWV.US,D,20201209,000000,36.8003,36.9366,36.6867,36.8487,34633.36186808,0
+PWV.US,D,20201210,000000,36.6275,36.6867,36.505,36.6097,47567.591641657,0
+PWV.US,D,20201211,000000,36.428,36.5632,36.2937,36.5138,30951.02968127,0
+PWV.US,D,20201214,000000,36.7637,36.8003,36.2175,36.2275,54859.358595027,0
+PWV.US,D,20201215,000000,36.4468,36.7065,36.2749,36.6571,28910.914378433,0
+PWV.US,D,20201216,000000,36.6097,36.6966,36.5119,36.6136,19414.000462492,0
+PWV.US,D,20201217,000000,36.6472,36.7539,36.6176,36.7253,56951.109570542,0
+PWV.US,D,20201218,000000,36.8783,36.8783,36.419,36.6571,40892.415367904,0
+PWV.US,D,20201221,000000,36.3687,36.7065,36.1089,36.6176,62215.923255285,0
+PWV.US,D,20201222,000000,36.6176,36.6176,36.3499,36.3598,261126.65904991,0
+PWV.US,D,20201223,000000,36.4842,36.8211,36.4842,36.6373,17910.491169829,0
+PWV.US,D,20201224,000000,36.6472,36.7253,36.5712,36.7163,31870.34714776,0
+PWV.US,D,20201228,000000,36.9188,36.9771,36.7647,36.7915,48263.154526545,0
+PWV.US,D,20201229,000000,37.0038,37.0038,36.6373,36.7163,42856.595857981,0
+PWV.US,D,20201230,000000,36.7825,36.9494,36.7825,36.8497,39163.1265653,0
+PWV.US,D,20201231,000000,36.8892,37.1973,36.7451,37.149,37133.135904163,0
+PWV.US,D,20210104,000000,37.2063,37.2349,36.3796,36.6966,42521.470217664,0
+PWV.US,D,20210105,000000,36.5909,37.0136,36.5426,36.9287,55428.363458646,0
+PWV.US,D,20210106,000000,36.9287,38.028,36.9287,37.7703,60664.828146626,0
+PWV.US,D,20210107,000000,37.9006,38.3599,37.9006,38.2552,34133.20456803,0
+PWV.US,D,20210108,000000,38.2453,38.2453,37.8809,38.2097,43237.282385956,0
+PWV.US,D,20210111,000000,37.8235,38.4023,37.8235,38.2749,42047.636986037,0
+PWV.US,D,20210112,000000,38.2453,38.5366,38.2453,38.4873,42121.546870458,0
+PWV.US,D,20210113,000000,38.4675,38.5268,38.3639,38.431,60381.338178986,0
+PWV.US,D,20210114,000000,38.4972,38.8745,38.4972,38.7184,24826.633916076,0
+PWV.US,D,20210115,000000,38.3441,38.4507,38.115,38.3145,39270.447767335,0
+PWV.US,D,20210119,000000,38.4389,38.5654,38.3737,38.4488,76692.135959989,0
+PWV.US,D,20210120,000000,38.5169,38.5258,38.3816,38.5169,67059.551845249,0
+PWV.US,D,20210121,000000,38.4122,38.5318,38.2997,38.4488,59916.61712489,0
+PWV.US,D,20210122,000000,37.9875,38.2009,37.9875,38.112,48060.661692516,0
+PWV.US,D,20210125,000000,37.9006,38.0398,37.708,38.0359,51685.283421628,0
+PWV.US,D,20210126,000000,38.0072,38.1564,37.9095,37.9292,99869.465742902,0
+PWV.US,D,20210127,000000,37.4087,37.5826,36.9752,37.0236,62543.961646412,0
+PWV.US,D,20210128,000000,37.3031,37.8809,37.3031,37.4966,51837.153047149,0
+PWV.US,D,20210129,000000,37.3228,37.5342,36.8596,36.8892,23005.210873989,0
+PWV.US,D,20210201,000000,37.2645,37.3415,36.9465,37.1875,23884.029773672,0
+PWV.US,D,20210202,000000,37.467,37.9055,37.467,37.7653,35667.087785796,0
+PWV.US,D,20210203,000000,37.7751,37.7949,37.5826,37.7515,17952.002200805,0
+PWV.US,D,20210204,000000,37.6981,38.2058,37.6981,38.2058,42980.116486739,0
+PWV.US,D,20210205,000000,38.3243,38.4774,38.2947,38.3145,27300.083883735,0
+PWV.US,D,20210208,000000,38.3341,38.6434,38.3341,38.6434,57538.338789225,0
+PWV.US,D,20210209,000000,38.4972,38.7421,38.4774,38.665,37217.170430285,0
+PWV.US,D,20210210,000000,38.7283,38.7293,38.4577,38.59,33717.081794101,0
+PWV.US,D,20210211,000000,38.6434,38.6898,38.4488,38.67,30395.186851862,0
+PWV.US,D,20210212,000000,38.6532,38.9011,38.6532,38.9011,18723.499898454,0
+PWV.US,D,20210216,000000,39.0286,39.0948,38.9604,39.0078,38880.64906183,0
+PWV.US,D,20210217,000000,38.8459,39.1332,38.8459,39.1144,83645.739880531,0
+PWV.US,D,20210218,000000,38.8823,39.0848,38.8547,39.0286,22613.387240144,0
+PWV.US,D,20210219,000000,39.0948,39.3071,39.0948,39.1618,19719.764641874,0
+PWV.US,D,20210222,000000,38.9693,39.3901,38.9693,39.2597,34285.074193551,0
+PWV.US,D,20210223,000000,39.0948,39.4079,39.0473,39.3268,74875.775238753,0
+PWV.US,D,20210224,000000,39.23,39.8947,39.23,39.8276,28997.986297065,0
+PWV.US,D,20210225,000000,39.8473,39.875,39.0572,39.1618,34966.462580057,0
+PWV.US,D,20210226,000000,39.3169,39.3169,38.6898,38.6898,30417.461063605,0
+PWV.US,D,20210301,000000,39.1144,39.7496,39.1144,39.5767,55092.22535416,0
+PWV.US,D,20210302,000000,39.5086,39.7574,39.472,39.5017,31960.456458903,0
+PWV.US,D,20210303,000000,39.4227,39.7496,39.4127,39.4127,30645.265501887,0
+PWV.US,D,20210304,000000,39.3456,39.5954,38.6236,39.0088,35590.140508866,0
+PWV.US,D,20210305,000000,39.5184,40.0804,39.147,40.0034,12985.865446253,0
+PWV.US,D,20210308,000000,40.0014,40.7906,40.0014,40.2898,16141.71626459,0
+PWV.US,D,20210309,000000,40.4439,40.7046,40.2898,40.2997,29387.785002569,0
+PWV.US,D,20210310,000000,40.4637,40.9911,40.4637,40.8686,18133.23328726,0
+PWV.US,D,20210311,000000,40.9071,41.0019,40.6948,40.7995,23286.675913288,0
+PWV.US,D,20210312,000000,40.8094,41.0701,40.8094,41.0602,28909.901914263,0
+PWV.US,D,20210315,000000,41.2143,41.243,40.8479,41.243,38633.607804315,0
+PWV.US,D,20210316,000000,41.1758,41.1758,40.9821,41.08,70246.789052859,0
+PWV.US,D,20210317,000000,41.0207,41.1294,40.8182,41.1294,16409.006805507,0
+PWV.US,D,20210318,000000,41.0899,41.4069,40.8874,40.8874,11897.46646335,0
+PWV.US,D,20210319,000000,40.6266,40.8479,40.5782,40.6868,11726.360018596,0
+PWV.US,D,20210322,000000,40.6958,40.839,40.6266,40.8192,22944.46302378,0
+PWV.US,D,20210323,000000,40.6168,40.7166,40.278,40.3195,30195.731410344,0
+PWV.US,D,20210324,000000,40.6326,40.8103,40.4143,40.4143,35980.95167854,0
+PWV.US,D,20210325,000000,40.2681,40.9081,40.2108,40.839,67056.514452739,0
+PWV.US,D,20210326,000000,41.0187,41.6143,40.9931,41.6143,15592.960684372,0
+PWV.US,D,20210329,000000,41.4197,41.6617,41.3496,41.5461,26662.231456545,0
+PWV.US,D,20210330,000000,41.4197,41.5461,41.3822,41.4493,32530.473786693,0
+PWV.US,D,20210331,000000,41.5067,41.5255,41.2656,41.2854,24411.523606317,0
+PWV.US,D,20210401,000000,41.2558,41.4967,41.2212,41.4681,24703.113287318,0
+PWV.US,D,20210405,000000,41.6617,41.9965,41.6617,41.8266,25866.434618812,0
+PWV.US,D,20210406,000000,41.7694,41.9037,41.7298,41.7792,62552.061359773,0
+PWV.US,D,20210407,000000,41.7101,41.7882,41.6617,41.7644,131294.3286558,0
+PWV.US,D,20210408,000000,41.7398,41.7802,41.642,41.7496,14876.136051911,0
+PWV.US,D,20210409,000000,41.8741,42.0401,41.7744,42.0401,52721.034267685,0
+PWV.US,D,20210412,000000,42.0973,42.1071,41.9521,42.0203,20233.083976137,0
+PWV.US,D,20210413,000000,42.0203,42.0401,41.7822,41.9916,14985.482182286,0
+PWV.US,D,20210414,000000,41.9521,42.28,41.9521,42.1457,75731.307462523,0
+PWV.US,D,20210415,000000,42.359,42.4272,42.2524,42.3986,18735.649468496,0
+PWV.US,D,20210416,000000,42.6001,42.8134,42.6001,42.7472,22826.004715874,0
+PWV.US,D,20210419,000000,42.7838,42.7838,42.5921,42.6583,29366.523254997,0
+PWV.US,D,20210420,000000,42.4943,42.5565,42.3206,42.4272,16079.955950211,0
+PWV.US,D,20210421,000000,42.3392,42.9112,42.3392,42.8815,28029.058086238,0
+PWV.US,D,20210422,000000,42.8134,42.8183,42.3986,42.4548,30044.874248993,0
+PWV.US,D,20210423,000000,42.3196,42.8332,42.3196,42.7472,17792.032861923,0
+PWV.US,D,20210426,000000,42.8332,42.8332,42.5961,42.6049,15977.697069026,0
+PWV.US,D,20210427,000000,42.6001,42.6929,42.5713,42.6751,15419.829311277,0
+PWV.US,D,20210428,000000,42.6879,42.8134,42.6879,42.6889,15414.766990427,0
+PWV.US,D,20210429,000000,42.8716,43.0465,42.7274,43.0069,15738.755524873,0
+PWV.US,D,20210430,000000,42.9497,42.9497,42.7472,42.7838,20555.047582243,0
+PWV.US,D,20210503,000000,42.9981,43.3754,42.9981,43.2588,30354.688285056,0
+PWV.US,D,20210504,000000,43.0663,43.2489,42.9833,43.248,22496.953860577,0
+PWV.US,D,20210505,000000,43.4623,43.6855,43.4623,43.5097,34840.91702296,0
+PWV.US,D,20210506,000000,43.482,43.9156,43.4139,43.8978,14258.532908124,0
+PWV.US,D,20210507,000000,43.8307,44.2129,43.8307,44.208,19159.871955786,0
+PWV.US,D,20210510,000000,44.2455,44.6327,44.1981,44.1981,49447.737605612,0
+PWV.US,D,20210511,000000,44.0243,44.0243,43.4623,43.6371,32988.107591598,0
+PWV.US,D,20210512,000000,43.5492,43.6273,42.9882,43.0435,26379.753953075,0
+PWV.US,D,20210513,000000,42.92,43.811,42.92,43.6371,22795.630790769,0
+PWV.US,D,20210514,000000,43.8406,44.1981,43.8406,44.1201,25162.772020563,0
+PWV.US,D,20210517,000000,44.1201,44.1823,44.0144,44.1389,20048.815497171,0
+PWV.US,D,20210518,000000,44.0618,44.1112,43.7813,43.7813,88472.156579603,0
+PWV.US,D,20210519,000000,43.3458,43.5008,43.0939,43.5008,12373.324623317,0
+PWV.US,D,20210520,000000,43.5196,43.8623,43.4484,43.7527,11068.258308003,0
+PWV.US,D,20210521,000000,43.9156,44.0747,43.8406,43.8406,13203.545242834,0
+PWV.US,D,20210524,000000,44.1299,44.1783,43.9749,44.0618,24104.746962763,0
+PWV.US,D,20210525,000000,44.0717,44.2455,43.723,43.7418,24629.203402897,0
+PWV.US,D,20210526,000000,43.7616,43.9008,43.7033,43.879,17319.212094465,0
+PWV.US,D,20210527,000000,44.1586,44.2119,43.9552,44.0717,30076.260638266,0
+PWV.US,D,20210528,000000,44.1981,44.1981,44.0243,44.0341,19869.609339056,0
+PWV.US,D,20210601,000000,44.449,44.454,44.1013,44.1883,19747.101174469,0
+PWV.US,D,20210602,000000,44.1389,44.3146,44.1389,44.1981,11618.026352391,0
+PWV.US,D,20210603,000000,44.1013,44.4292,44.044,44.4006,7850.6471752885,0
+PWV.US,D,20210604,000000,44.528,44.5853,44.366,44.5557,91861.886621241,0
+PWV.US,D,20210607,000000,44.5942,44.5942,44.2455,44.285,31265.906038185,0
+PWV.US,D,20210608,000000,44.2267,44.2692,43.9749,44.2169,22167.903005281,0
+PWV.US,D,20210609,000000,44.1883,44.2445,44.0519,44.0529,32612.483384475,0
+PWV.US,D,20210610,000000,44.3146,44.4056,43.9946,43.9946,12250.81645873,0
+PWV.US,D,20210611,000000,44.0618,44.0618,43.879,43.9749,26946.733888355,0
+PWV.US,D,20210614,000000,43.9452,43.9452,43.4939,43.723,21988.696847165,0
+PWV.US,D,20210615,000000,43.801,43.965,43.6805,43.879,110929.62433755,0
+PWV.US,D,20210616,000000,43.8406,43.8406,43.4623,43.5995,34100.805714585,0
+PWV.US,D,20210617,000000,43.6075,43.6075,42.5575,42.8332,29267.301766322,0
+PWV.US,D,20210618,000000,42.4272,42.4272,41.9136,41.9136,29160.993028458,0
+PWV.US,D,20210621,000000,42.1269,42.7314,42.1269,42.7018,30351.650892546,0
+PWV.US,D,20210622,000000,42.7018,42.8914,42.5803,42.7778,14349.654683437,0
+PWV.US,D,20210623,000000,42.847,42.847,42.6326,42.6326,22352.171484246,0
+PWV.US,D,20210624,000000,42.837,42.9783,42.7314,42.9348,26877.886324785,0
+PWV.US,D,20210625,000000,43.1295,43.2361,43.0909,43.2173,15680.032603004,0
+PWV.US,D,20210628,000000,43.1877,43.1877,42.8766,42.9665,26336.217993759,0
+PWV.US,D,20210629,000000,43.1976,43.2648,42.836,42.8776,16770.456514248,0
+PWV.US,D,20210630,000000,42.8667,43.1482,42.8667,43.1393,16649.973278002,0
+PWV.US,D,20210701,000000,43.3822,43.4593,43.2964,43.4306,8368.0163662316,0
+PWV.US,D,20210702,000000,43.4306,43.566,43.3724,43.5275,10037.569782797,0
+PWV.US,D,20210706,000000,43.3822,43.3822,42.7778,42.9862,17657.375127293,0
+PWV.US,D,20210707,000000,42.8174,43.0811,42.76,43.0217,22793.605862429,0
+PWV.US,D,20210708,000000,42.5369,42.761,42.3412,42.5369,27160.363828255,0
+PWV.US,D,20210709,000000,42.9447,43.3536,42.9447,43.3042,21051.155025613,0
+PWV.US,D,20210712,000000,43.1482,43.5571,43.1482,43.4988,19276.305335352,0
+PWV.US,D,20210713,000000,43.4109,43.4791,43.2312,43.2549,34119.030069648,0
+PWV.US,D,20210714,000000,43.2746,43.4791,43.005,43.1482,38832.050781664,0
+PWV.US,D,20210715,000000,42.7976,43.1749,42.7976,43.0613,19810.886417187,0
+PWV.US,D,20210716,000000,43.2648,43.2648,42.5655,42.603,38551.598206533,0
+PWV.US,D,20210719,000000,42.0113,42.0697,41.4809,41.7782,148058.71038502,0
+PWV.US,D,20210720,000000,41.8563,42.6227,41.8563,42.4292,22254.974923913,0
+PWV.US,D,20210721,000000,42.925,43.0465,42.8074,42.9833,30243.317226341,0
+PWV.US,D,20210722,000000,42.837,42.837,42.5871,42.7314,19397.801035769,0
+PWV.US,D,20210723,000000,42.8272,42.8568,42.6623,42.8174,40008.534147369,0
+PWV.US,D,20210726,000000,42.7412,43.1097,42.7412,43.0899,8268.7948775576,0
+PWV.US,D,20210727,000000,42.837,43.1393,42.837,43.0811,14975.357540585,0
+PWV.US,D,20210728,000000,43.1482,43.2075,42.923,43.0217,12298.402274726,0
+PWV.US,D,20210729,000000,43.3042,43.4741,43.245,43.3626,26799.926583684,0
+PWV.US,D,20210730,000000,43.2944,43.4988,43.1482,43.2173,14057.052538265,0
+PWV.US,D,20210802,000000,43.3626,43.6924,43.1295,43.1295,30754.611632262,0
+PWV.US,D,20210803,000000,42.925,43.6351,42.925,43.6253,40456.043310572,0
+PWV.US,D,20210804,000000,43.3142,43.4208,43.0613,43.0613,17095.457512864,0
+PWV.US,D,20210805,000000,43.1976,43.2697,43.1679,43.2549,14507.599093978,0
+PWV.US,D,20210806,000000,43.5077,43.7507,43.5077,43.6835,14768.814849875,0
+PWV.US,D,20210809,000000,43.6153,43.7704,43.4889,43.7023,16365.470846191,0
+PWV.US,D,20210810,000000,43.7704,44.2465,43.7704,44.2366,23946.802552222,0
+PWV.US,D,20210811,000000,44.365,44.5142,44.2277,44.5082,8190.8351364566,0
+PWV.US,D,20210812,000000,44.5487,44.6425,44.4312,44.6396,10983.211317711,0
+PWV.US,D,20210813,000000,44.5379,44.6554,44.5102,44.6209,12899.805991792,0
+PWV.US,D,20210816,000000,44.4114,44.6851,44.1991,44.6851,16006.04606579,0
+PWV.US,D,20210817,000000,44.4332,44.6851,44.1695,44.4895,30652.352751079,0
+PWV.US,D,20210818,000000,44.3156,44.5487,43.9452,43.9452,5985.6881738852,0
+PWV.US,D,20210819,000000,43.4889,43.8494,43.4791,43.6351,25224.532334942,0
+PWV.US,D,20210820,000000,43.6351,43.9156,43.6351,43.8376,23431.458289619,0
+PWV.US,D,20210823,000000,44.2366,44.3265,44.1893,44.1893,17460.957078285,0
+PWV.US,D,20210824,000000,44.3255,44.3858,44.2663,44.3058,19507.147166144,0
+PWV.US,D,20210825,000000,44.3058,44.6751,44.2089,44.5102,24179.669311354,0
+PWV.US,D,20210826,000000,44.5389,44.5389,44.1823,44.1971,17619.913952998,0
+PWV.US,D,20210827,000000,44.1991,44.5734,44.1991,44.5181,17664.462376484,0
+PWV.US,D,20210830,000000,44.5784,44.5784,44.2465,44.2465,13340.227905803,0
+PWV.US,D,20210831,000000,44.2089,44.4016,44.2089,44.2673,10534.689690338,0
+PWV.US,D,20210901,000000,44.2465,44.2465,43.8426,43.9848,22181.065039492,0
+PWV.US,D,20210902,000000,44.1595,44.3926,44.1595,44.3117,12373.324623317,0
+PWV.US,D,20210903,000000,44.2761,44.286,44.1605,44.2277,9733.8305317544,0
+PWV.US,D,20210907,000000,44.1595,44.1595,43.8781,43.8781,9886.712621446,0
+PWV.US,D,20210908,000000,43.7902,43.8752,43.6835,43.802,18968.516227629,0
+PWV.US,D,20210909,000000,43.9136,44.0045,43.6559,43.7023,15260.872436565,0
+PWV.US,D,20210910,000000,43.9068,43.9068,43.4406,43.4406,8517.8610634127,0
+PWV.US,D,20210913,000000,43.7606,44.0045,43.6055,43.8465,16303.710531812,0
+PWV.US,D,20210914,000000,43.9452,43.9452,43.2173,43.2648,19414.000462492,0
+PWV.US,D,20210915,000000,43.3822,43.965,43.3822,43.879,9483.7518817291,0
+PWV.US,D,20210916,000000,44.0045,44.0045,43.5857,43.7606,9996.0587518215,0
+PWV.US,D,20210917,000000,43.645,43.6835,43.5087,43.5947,47574.678890848,0
+PWV.US,D,20210920,000000,42.8332,43.0188,42.3244,42.7936,44317.581655498,0
+PWV.US,D,20210921,000000,43.0089,43.1462,42.6869,42.765,15593.973148542,0
+PWV.US,D,20210922,000000,43.0869,43.4732,43.0869,43.2252,23075.070901728,0
+PWV.US,D,20210923,000000,43.4494,44.0934,43.4494,43.8988,18118.046324709,0
+PWV.US,D,20210924,000000,43.8406,44.1339,43.8406,44.046,29761.384281353,0
+PWV.US,D,20210927,000000,44.2603,44.5537,44.2603,44.446,11164.442404166,0
+PWV.US,D,20210928,000000,44.3768,44.5734,43.9571,43.9966,21037.992991401,0
+PWV.US,D,20210929,000000,44.1241,44.3768,43.9966,44.1823,16130.579158718,0
+PWV.US,D,20210930,000000,44.3768,44.3768,43.4583,43.4583,28715.508793595,0
+PWV.US,D,20211001,000000,43.6055,44.1517,43.3912,44.0263,23795.94539087,0
+PWV.US,D,20211004,000000,43.9472,44.4144,43.811,43.88,150841.97438875,0
+PWV.US,D,20211005,000000,44.1428,44.528,44.0529,44.3097,112004.86128624,0
+PWV.US,D,20211006,000000,43.8702,44.2998,43.7033,44.2998,25366.277318762,0
+PWV.US,D,20211007,000000,44.5734,44.9646,44.5734,44.7393,16987.123846658,0
+PWV.US,D,20211008,000000,44.7789,45.0811,44.7789,44.9942,15823.802515164,0
+PWV.US,D,20211011,000000,45.004,45.2677,44.7413,44.7413,9805.7154878346,0
+PWV.US,D,20211012,000000,44.7393,44.8273,44.4954,44.5863,14416.477318666,0
+PWV.US,D,20211013,000000,44.6119,44.6317,44.1428,44.5349,26302.806676144,0
+PWV.US,D,20211014,000000,44.9448,45.2727,44.8658,45.2579,30214.968229577,0
+PWV.US,D,20211015,000000,45.483,45.6925,45.483,45.5601,18295.227554483,0
+PWV.US,D,20211018,000000,45.483,45.5898,45.33,45.414,17355.660804591,0
+PWV.US,D,20211019,000000,45.6875,45.7755,45.5601,45.7645,21593.835820809,0
+PWV.US,D,20211020,000000,45.9028,46.2347,45.7597,46.2051,23080.133222579,0
+PWV.US,D,20211021,000000,46.2249,46.2249,45.9622,46.1567,6856.4073602081,0
+PWV.US,D,20211022,000000,46.0984,46.3029,45.9996,46.2959,9785.4662044317,0
+PWV.US,D,20211025,000000,46.3523,46.4115,46.2545,46.3325,16192.339473097,0
+PWV.US,D,20211026,000000,46.3523,46.4916,46.3039,46.4016,92463.290338307,0
+PWV.US,D,20211027,000000,46.2249,46.2743,45.7952,45.8051,13913.282626105,0
+PWV.US,D,20211028,000000,45.8337,46.1715,45.8337,46.1182,9446.2907074338,0
+PWV.US,D,20211029,000000,46.1478,46.2643,46.052,46.1379,14834.625020935,0
+PWV.US,D,20211101,000000,46.3819,46.3819,46.1478,46.2733,33644.184373851,0
+PWV.US,D,20211102,000000,46.3819,46.5774,46.3819,46.5084,29642.925973445,0
+PWV.US,D,20211103,000000,46.3227,46.7731,46.3227,46.7285,14452.926028791,0
+PWV.US,D,20211104,000000,46.6594,46.6594,46.2595,46.5182,9135.4642072,0
+PWV.US,D,20211105,000000,47.01,47.0308,46.8411,46.8767,8419.6520389089,0
+PWV.US,D,20211108,000000,47.1533,47.1533,46.9004,46.9784,22955.600129652,0
+PWV.US,D,20211109,000000,46.8511,46.8994,46.7187,46.8994,11177.604438378,0
+PWV.US,D,20211110,000000,46.8895,46.9745,46.6545,46.7701,16354.33374032,0
+PWV.US,D,20211111,000000,46.8511,46.8511,46.6742,46.7335,13618.655552593,0
+PWV.US,D,20211112,000000,46.8797,46.8797,46.6742,46.7947,17702.93601495,0
+PWV.US,D,20211115,000000,47.017,47.017,46.7295,46.7533,20909.410041793,0
+PWV.US,D,20211116,000000,46.8708,47.0406,46.7829,46.8215,11894.429070839,0
+PWV.US,D,20211117,000000,46.7731,46.8185,46.6456,46.6742,13698.640222034,0
+PWV.US,D,20211118,000000,46.694,46.694,46.2545,46.4303,18667.814369096,0
+PWV.US,D,20211119,000000,46.1666,46.1666,45.8535,45.8831,19752.163495319,0
+PWV.US,D,20211122,000000,46.049,46.7088,46.049,46.3424,19920.232547563,0
+PWV.US,D,20211123,000000,46.4115,46.8411,46.3918,46.8125,15084.70367096,0
+PWV.US,D,20211124,000000,46.5774,46.8886,46.5774,46.8511,21451.078372819,0
+PWV.US,D,20211126,000000,45.9028,46.0096,45.5898,45.8633,31918.945427927,0
+PWV.US,D,20211129,000000,46.3039,46.3039,45.8475,46.0096,16890.939750495,0
+PWV.US,D,20211130,000000,45.5305,45.6678,44.9843,44.9942,21413.617198524,0
+PWV.US,D,20211201,000000,45.5799,45.9808,44.7295,44.7493,26692.605381649,0
+PWV.US,D,20211202,000000,44.935,45.8327,44.8756,45.5799,32545.660749246,0
+PWV.US,D,20211203,000000,45.9108,45.9108,45.1967,45.5502,27993.621840283,0
+PWV.US,D,20211206,000000,45.9325,46.2643,45.9325,45.9908,14325.355543353,0
+PWV.US,D,20211207,000000,46.3424,46.6456,46.3424,46.5102,25234.656976644,0
+PWV.US,D,20211208,000000,46.6268,46.6268,46.2011,46.3523,20758.552880441,0
+PWV.US,D,20211209,000000,46.2249,46.538,46.2249,46.4165,5428.8328803066,0
+PWV.US,D,20211210,000000,46.8411,47.0466,46.6861,47.0466,12233.604567838,0
+PWV.US,D,20211213,000000,46.8313,46.8767,46.6367,46.7335,19209.482700123,0
+PWV.US,D,20211214,000000,46.4402,47.0268,46.4402,46.9093,23551.941525866,0
+PWV.US,D,20211215,000000,46.9192,47.4081,46.8511,47.3883,23680.524475474,0
+PWV.US,D,20211216,000000,47.574,48.131,47.574,47.818,21404.505020992,0
+PWV.US,D,20211217,000000,47.4081,47.4081,46.856,46.8797,39320.058511672,0
+PWV.US,D,20211220,000000,46.4273,46.4273,45.9848,46.3493,23116.581932704,0
+PWV.US,D,20211221,000000,46.6248,46.9587,46.6248,46.8659,6112.2461951531,0
+PWV.US,D,20211222,000000,46.8451,47.2036,46.8451,47.1948,16947.637744023,0
+PWV.US,D,20211223,000000,47.3231,47.6076,47.3231,47.4308,16644.91095715,0
+PWV.US,D,20211227,000000,47.4802,47.9029,47.4407,47.9019,12521.144392158,0
+PWV.US,D,20211228,000000,48.0501,48.139,47.9099,47.9523,10070.981100412,0
+PWV.US,D,20211229,000000,47.9819,48.1292,47.9819,48.0116,35339.04939467,0
+PWV.US,D,20211230,000000,48.06,48.2022,47.9721,47.9721,221944.29566537,0
+PWV.US,D,20211231,000000,48.0205,48.0798,47.9069,47.9415,23535.742099143,0
+PWV.US,D,20220103,000000,47.9819,48.3355,47.9257,48.3355,73335.817235966,0
+PWV.US,D,20220104,000000,48.4827,49.0931,48.4827,48.9163,23288.700841629,0
+PWV.US,D,20220105,000000,49.0931,49.4369,48.6358,48.6408,24818.534202715,0
+PWV.US,D,20220106,000000,48.8274,49.098,48.7385,48.9549,110816.22835049,0
+PWV.US,D,20220107,000000,48.9894,49.3973,48.9894,49.3094,48247.967563993,0
+PWV.US,D,20220110,000000,49.2896,49.4269,48.9163,49.4171,78772.749829633,0
+PWV.US,D,20220111,000000,49.4071,49.8309,49.1336,49.8013,109995.1199085,0
+PWV.US,D,20220112,000000,49.8694,49.8882,49.4862,49.6926,44190.011170059,0
+PWV.US,D,20220113,000000,49.8112,49.9879,49.4862,49.6047,59974.327582588,0
+PWV.US,D,20220114,000000,49.339,49.7025,49.1326,49.6828,57698.308128107,0
+PWV.US,D,20220118,000000,49.26,49.26,48.701,48.8471,64440.307037089,0
+PWV.US,D,20220119,000000,49.1612,49.1612,48.2861,48.2861,150372.19101381,0
+PWV.US,D,20220120,000000,48.4827,48.8867,47.9819,48.06,150472.42496665,0
+PWV.US,D,20220121,000000,47.9029,48.0698,47.2343,47.3331,82451.032159762,0
+PWV.US,D,20220124,000000,46.7721,47.4308,45.8229,47.3775,258744.33085757,0
+PWV.US,D,20220125,000000,46.9192,47.7064,46.2841,47.4111,118919.99156831,0
+PWV.US,D,20220126,000000,47.5296,47.9918,46.7029,47.1058,47756.922441473,0
+PWV.US,D,20220127,000000,47.2145,47.7755,46.6989,46.9192,57140.440370358,0
+PWV.US,D,20220128,000000,46.8017,47.5296,46.5064,47.5296,80025.1680081,0
+PWV.US,D,20220131,000000,47.3231,47.8535,47.175,47.8437,69789.155247954,0
+PWV.US,D,20220201,000000,47.7854,48.218,47.6076,48.1884,53651.488840046,0
+PWV.US,D,20220202,000000,48.0896,48.6902,48.0007,48.6111,181605.69819854,0
+PWV.US,D,20220203,000000,48.6012,48.6012,48.1588,48.1785,132122.52434698,0
+PWV.US,D,20220204,000000,48.1686,48.5814,47.8635,48.2466,67059.551845249,0
+PWV.US,D,20220207,000000,48.3751,48.5222,48.0698,48.2763,69229.262561865,0
+PWV.US,D,20220208,000000,48.3454,48.6506,48.2081,48.5814,73251.782709843,0
+PWV.US,D,20220209,000000,48.9065,48.9637,48.7682,48.8571,206168.07896621,0
+PWV.US,D,20220210,000000,48.3454,48.9163,48.1142,48.3059,462622.21587091,0
+PWV.US,D,20220211,000000,48.3059,48.6408,47.7459,47.9128,106965.82711144,0
+PWV.US,D,20220214,000000,47.8931,47.8931,47.0574,47.3913,166720.4499691,0
+PWV.US,D,20220215,000000,47.578,47.9583,47.578,47.8535,56301.10757331,0
+PWV.US,D,20220216,000000,47.7657,48.0896,47.6965,47.9325,107445.73512808,0
+PWV.US,D,20220217,000000,47.7163,47.7163,47.1918,47.2837,184726.11277092,0
+PWV.US,D,20220218,000000,47.0871,47.4111,46.9093,47.0871,119549.74428214,0
+PWV.US,D,20220222,000000,46.9884,47.1404,46.3592,46.6831,188575.50154581,0
+PWV.US,D,20220223,000000,46.9488,46.9982,46.1034,46.1725,116693.58285817,0
+PWV.US,D,20220224,000000,45.3162,45.9354,44.9132,45.9068,281791.05276253,0
+PWV.US,D,20220225,000000,46.1132,47.3518,46.1132,47.254,68032.529912757,0
+PWV.US,D,20220228,000000,46.4184,47.018,46.3295,46.9686,46243.28850711,0
+PWV.US,D,20220301,000000,46.7424,46.8895,45.8574,46.1132,42383.775090525,0
+PWV.US,D,20220302,000000,46.3987,47.3518,46.3987,47.1296,152717.05803185,0
+PWV.US,D,20220303,000000,47.3419,47.4466,46.9488,47.1651,67962.669885016,0
+PWV.US,D,20220304,000000,46.6634,47.0229,46.5064,47.0081,32244.958890713,0
+PWV.US,D,20220307,000000,46.7424,46.8708,45.9266,45.9463,92007.681461742,0
+PWV.US,D,20220308,000000,46.2011,46.6248,45.6313,45.6559,59404.310254798,0
+PWV.US,D,20220309,000000,46.2407,46.7127,46.2209,46.3394,66970.454998276,0
+PWV.US,D,20220310,000000,45.9364,46.3295,45.9068,46.2999,42544.756893578,0
+PWV.US,D,20220311,000000,46.5754,46.6446,46.0144,46.0144,46027.633638869,0
+PWV.US,D,20220314,000000,46.3394,46.7127,45.975,46.1725,49141.973426229,0
+PWV.US,D,20220315,000000,46.2011,46.7227,46.1034,46.6446,36625.891354922,0
+PWV.US,D,20220316,000000,46.9982,47.2689,46.5458,47.2639,52857.716930653,0
+PWV.US,D,20220317,000000,47.1948,47.8141,47.1256,47.8041,71329.113250742,0
+PWV.US,D,20220318,000000,47.7163,47.9819,47.4407,47.9029,214668.72813874,0
+PWV.US,D,20220321,000000,48.1104,48.3967,47.9325,48.1795,168171.31112492,0
+PWV.US,D,20220322,000000,48.3277,48.6338,48.2783,48.4561,40837.742302717,0
+PWV.US,D,20220323,000000,48.2585,48.428,47.9325,47.9425,138915.14646447,0
+PWV.US,D,20220324,000000,48.14,48.4067,48.0412,48.3622,45134.640240803,0
+PWV.US,D,20220325,000000,48.4067,48.8907,48.4067,48.8807,98915.724494627,0
+PWV.US,D,20220328,000000,48.6832,48.7721,48.3771,48.7721,47415.722016135,0
+PWV.US,D,20220329,000000,49.0388,49.098,48.6338,49.0091,71894.068257682,0
+PWV.US,D,20220330,000000,49.0486,49.2363,48.8709,49.019,42680.427092377,0
+PWV.US,D,20220331,000000,48.9203,48.9795,48.2684,48.298,35669.112714137,0
+PWV.US,D,20220401,000000,48.5153,48.5548,48.0906,48.4561,86645.671216665,0
+PWV.US,D,20220404,000000,48.1377,48.3892,48.061,48.3277,124197.96728727,0
+PWV.US,D,20220405,000000,48.2881,48.7425,48.0412,48.0708,85159.373814895,0
+PWV.US,D,20220406,000000,47.8931,48.4165,47.8931,48.298,99948.437948173,0
+PWV.US,D,20220407,000000,48.2783,48.8709,48.0937,48.693,58866.691780452,0
+PWV.US,D,20220408,000000,48.7919,49.2462,48.7227,49.0684,16094.130448592,0
+PWV.US,D,20220411,000000,48.9795,49.1474,48.5252,48.5746,122506.13965895,0
+PWV.US,D,20220412,000000,48.693,49.0388,48.219,48.3671,29842.381414964,0
+PWV.US,D,20220413,000000,48.4067,48.5844,48.1992,48.5746,28618.312233261,0
+PWV.US,D,20220414,000000,48.8413,48.8413,48.3967,48.4264,79151.411429266,0
+PWV.US,D,20220418,000000,48.3573,48.7227,48.3573,48.5054,24266.741229986,0
+PWV.US,D,20220419,000000,48.4659,49.0297,48.4659,48.9301,207477.1951382,0
+PWV.US,D,20220420,000000,49.177,49.6018,49.177,49.3943,45625.685363323,0
+PWV.US,D,20220421,000000,49.6709,49.8536,48.8017,48.8807,61435.313380105,0
+PWV.US,D,20220422,000000,48.7128,48.7326,47.4585,47.4585,37409.538622612,0
+PWV.US,D,20220425,000000,47.1523,47.5474,46.3918,47.4634,37310.317133938,0
+PWV.US,D,20220426,000000,47.2412,47.4535,46.8263,46.8363,29150.868386756,0
+PWV.US,D,20220427,000000,46.8955,47.3551,46.6584,46.8659,134783.28018611,0
+PWV.US,D,20220428,000000,47.1622,47.5967,46.6486,47.4486,43595.694702186,0
+PWV.US,D,20220429,000000,47.1622,47.2317,46.0066,46.046,44088.764753045,0
+PWV.US,D,20220502,000000,46.1251,46.4906,45.4732,46.2535,56341.606140115,0
+PWV.US,D,20220503,000000,46.293,47.093,46.293,46.7473,48818.997355953,0
+PWV.US,D,20220504,000000,46.7572,48.14,46.7572,48.0807,329695.79497284,0
+PWV.US,D,20220505,000000,47.7251,47.7251,46.5794,46.9844,49568.220841859,0
+PWV.US,D,20220506,000000,46.8856,47.1424,46.4708,47.0634,60447.148350046,0
+PWV.US,D,20220509,000000,46.54,46.54,45.8091,45.9966,58200.490356498,0
+PWV.US,D,20220510,000000,46.3424,46.5992,45.4732,45.8683,61549.721831331,0
+PWV.US,D,20220511,000000,45.9177,46.6683,45.6016,45.6115,43758.701433579,0
+PWV.US,D,20220512,000000,45.5324,45.7428,44.93,45.6214,71461.746057031,0
+PWV.US,D,20220513,000000,45.9078,46.3029,45.8387,46.2189,45657.071752597,0
+PWV.US,D,20220516,000000,46.1942,46.7666,46.1207,46.4214,55226.883088788,0
+PWV.US,D,20220517,000000,46.8955,47.0525,46.6933,47.0239,47579.741211699,0
+PWV.US,D,20220518,000000,46.7869,46.7869,45.3547,45.5424,45936.511863556,0
+PWV.US,D,20220519,000000,44.9102,45.3152,44.6435,44.9201,36470.98433689,0
+PWV.US,D,20220520,000000,45.2165,45.3763,44.1524,44.9695,70412.833176762,0
+PWV.US,D,20220523,000000,45.5819,46.135,45.4534,45.888,122272.26043566,0
+PWV.US,D,20220524,000000,45.6807,46.214,45.256,46.1251,82928.91524807,0
+PWV.US,D,20220525,000000,46.1152,46.7177,46.0781,46.5498,51946.499177525,0
+PWV.US,D,20220526,000000,46.8461,47.3103,46.8461,47.1226,54490.821637094,0
+PWV.US,D,20220527,000000,47.2313,47.8041,47.2214,47.8041,46887.215719321,0
+PWV.US,D,20220531,000000,47.5572,47.8535,47.3849,47.4387,44197.098419251,0
+PWV.US,D,20220601,000000,47.6955,47.6955,46.7819,47.1472,40651.44889541,0
+PWV.US,D,20220602,000000,47.1326,47.4289,46.5596,47.4289,46871.016292599,0
+PWV.US,D,20220603,000000,47.2732,47.4289,47.1128,47.1523,36511.482903696,0
+PWV.US,D,20220606,000000,47.4881,47.656,47.2511,47.3399,47866.268571849,0
+PWV.US,D,20220607,000000,47.0634,47.8337,47.0634,47.8239,29837.319094113,0
+PWV.US,D,20220608,000000,47.5375,47.6214,47.0832,47.1424,22016.033379759,0
+PWV.US,D,20220609,000000,47.0436,47.0536,46.0362,46.0362,51770.33041192,0
+PWV.US,D,20220610,000000,45.4534,45.4634,44.9892,45.1177,106690.43685716,0
+PWV.US,D,20220613,000000,44.1695,44.2538,43.399,43.5769,75963.161757486,0
+PWV.US,D,20220614,000000,43.9719,44.0016,43.224,43.5769,85302.131262885,0
+PWV.US,D,20220615,000000,43.7744,44.0213,43.0397,43.6361,50144.31295467,0
+PWV.US,D,20220616,000000,42.7867,42.7867,42.3126,42.6089,60168.720703256,0
+PWV.US,D,20220617,000000,42.6089,42.757,42.0261,42.204,55029.452575611,0
+PWV.US,D,20220621,000000,42.9306,43.3878,42.881,43.2685,24682.258279955,0
+PWV.US,D,20220622,000000,42.5827,43.3139,42.5827,42.8809,20807.986794013,0
+PWV.US,D,20220623,000000,43.0499,43.095,42.3541,42.861,44505.329004184,0
+PWV.US,D,20220624,000000,43.1493,43.9047,43.0399,43.9047,38425.811323179,0
+PWV.US,D,20220627,000000,44.1035,44.2725,43.9743,44.0637,31772.84914802,0
+PWV.US,D,20220628,000000,44.511,44.839,43.7258,43.8749,40081.75805542,0
+PWV.US,D,20220629,000000,43.9047,44.0588,43.561,43.6363,32213.495969844,0
+PWV.US,D,20220630,000000,43.2188,43.6164,42.9985,43.3878,47819.23455461,0
+PWV.US,D,20220701,000000,43.348,43.9047,42.9505,43.845,38564.645253343,0
+PWV.US,D,20220705,000000,43.2089,43.2685,42.4414,43.2685,18815.015666084,0
+PWV.US,D,20220706,000000,43.2188,43.4375,42.8113,43.1989,23752.674573642,0
+PWV.US,D,20220707,000000,43.4872,43.9444,43.4872,43.855,14503.115487235,0
+PWV.US,D,20220708,000000,43.8947,44.1035,43.8034,43.8649,30678.274394267,0
+PWV.US,D,20220711,000000,43.8381,43.85,43.5717,43.6562,51396.723363754,0
+PWV.US,D,20220712,000000,43.3977,43.6661,43.1393,43.2785,12585.597582222,0
+PWV.US,D,20220713,000000,42.9008,43.2884,42.8908,42.9505,20499.131601547,0
+PWV.US,D,20220714,000000,42.1851,42.4733,41.9163,42.4539,59955.130928259,0
+PWV.US,D,20220715,000000,42.8809,43.3779,42.8809,43.348,32797.00089372,0
+PWV.US,D,20220718,000000,43.7258,43.7258,43.1194,43.1774,14962.877125531,0
+PWV.US,D,20220719,000000,43.4773,44.1134,43.4773,44.1035,148405.42300111,0
+PWV.US,D,20220720,000000,44.024,44.1532,43.8224,44.0538,11115.768799838,0
+PWV.US,D,20220721,000000,43.8152,44.2327,43.6562,44.2327,21553.464636413,0
+PWV.US,D,20220722,000000,44.4116,44.511,44.0041,44.2029,15561.47269399,0
+PWV.US,D,20220725,000000,44.352,44.7749,44.352,44.68,25113.850715029,0
+PWV.US,D,20220726,000000,44.5309,44.5408,44.3023,44.3659,14615.792300122,0
+PWV.US,D,20220727,000000,44.3818,44.9683,44.1432,44.8796,98223.999547775,0
+PWV.US,D,20220728,000000,44.849,45.1174,44.342,44.9583,24297.949864574,0
+PWV.US,D,20220729,000000,45.1074,45.6038,45.1074,45.554,21691.292523604,0
+PWV.US,D,20220801,000000,45.2168,45.4553,45.1571,45.4056,40058.61906706,0
+PWV.US,D,20220802,000000,45.3559,45.5299,45.0577,45.0776,48907.773050531,0
+PWV.US,D,20220803,000000,45.336,45.479,45.1969,45.346,20126.895701833,0
+PWV.US,D,20220804,000000,45.3758,45.3758,44.9683,44.9881,30422.739479328,0
+PWV.US,D,20220805,000000,44.9318,45.2665,44.9318,45.2466,12400.485675337,0
+PWV.US,D,20220808,000000,45.3559,45.5249,45.2168,45.2764,14086.613696744,0
+PWV.US,D,20220809,000000,45.336,45.5746,45.336,45.505,17212.38921137,0
+PWV.US,D,20220810,000000,46.0318,46.1511,45.9104,46.1284,21407.588405444,0
+PWV.US,D,20220811,000000,46.4095,46.7177,46.4095,46.4493,14400.499104071,0
+PWV.US,D,20220812,000000,46.6282,47.0954,46.5288,47.0656,32674.263651112,0
+PWV.US,D,20220815,000000,46.6083,47.0358,46.6083,47.0133,8293.8182628168,0
+PWV.US,D,20220816,000000,46.9761,47.4831,46.9761,47.3141,161717.38360926,0
+PWV.US,D,20220817,000000,47.0159,47.334,46.9364,47.1451,26102.790956701,0
+PWV.US,D,20220818,000000,47.2644,47.4483,47.2047,47.4135,13905.525961748,0
+PWV.US,D,20220819,000000,47.2843,47.3002,47.0755,47.2047,19258.680616825,0
+PWV.US,D,20220822,000000,46.6531,46.7719,46.4791,46.5182,8737.483213557,0
+PWV.US,D,20220823,000000,46.5586,46.7674,46.4791,46.5388,19577.596239012,0
+PWV.US,D,20220824,000000,46.5089,46.658,46.4443,46.5885,25205.400625499,0
+PWV.US,D,20220825,000000,46.6624,47.0854,46.6624,47.0854,18112.797671489,0
+PWV.US,D,20220826,000000,47.1352,47.1352,45.9523,45.9623,32589.756041447,0
+PWV.US,D,20220829,000000,45.6839,46.1809,45.6056,45.8529,25933.775737372,0
+PWV.US,D,20220830,000000,45.8032,45.8032,45.176,45.2665,15361.270142522,0
+PWV.US,D,20220831,000000,45.4255,45.4577,45.0031,45.018,30873.446730874,0
+PWV.US,D,20220901,000000,44.8589,45.2764,44.6005,45.2764,18452.840196092,0
+PWV.US,D,20220902,000000,45.6839,45.8728,44.8192,44.9583,31173.247536589,0
+PWV.US,D,20220906,000000,45.1372,45.1372,44.6104,44.7595,26686.295880577,0
+PWV.US,D,20220907,000000,44.5408,45.346,44.5408,45.2863,18045.392792351,0
+PWV.US,D,20220908,000000,45.1671,45.842,45.1671,45.7833,33125.976945629,0
+PWV.US,D,20220909,000000,46.0915,46.4493,46.0915,46.3698,31329.18419728,0
+PWV.US,D,20220912,000000,46.6879,46.827,46.5586,46.6879,19064.51432319,0
+PWV.US,D,20220913,000000,45.9821,46.0669,44.9285,45.1142,16956.854296431,0
+PWV.US,D,20220914,000000,45.1969,45.3007,44.8182,45.1372,27832.178825913,0
+PWV.US,D,20220915,000000,44.9981,45.3638,44.8689,44.9859,25541.418978214,0
+PWV.US,D,20220916,000000,44.6204,44.7396,44.4017,44.68,15687.228065515,0
+PWV.US,D,20220919,000000,44.25,44.97,44.25,44.96,15193,0
+PWV.US,D,20220920,000000,44.67,44.68,44.26,44.47,22830,0
+PWV.US,D,20220921,000000,44.77,45,43.9,43.9,32281,0
+PWV.US,D,20220922,000000,43.91,44.01,43.68,43.7,41841,0
+PWV.US,D,20220923,000000,43.25,43.25,42.19,42.67,34710,0
+PWV.US,D,20220926,000000,42.39,42.5677,41.87,42.06,38324,0
+PWV.US,D,20220927,000000,42.2,42.52,41.71,41.89,49346,0
+PWV.US,D,20220928,000000,42.09,42.9303,42.07,42.78,82652,0
+PWV.US,D,20220929,000000,42.51,42.51,41.89,42.1778,32274,0
+PWV.US,D,20220930,000000,42.125,42.36,41.59,41.65,35563,0
+PWV.US,D,20221003,000000,42.17,42.9,42.1112,42.76,34683,0
+PWV.US,D,20221004,000000,43.24,43.98,43.24,43.98,52014,0
+PWV.US,D,20221005,000000,43.55,44.02,43.37,43.83,54352,0
+PWV.US,D,20221006,000000,43.57,43.81,43.19,43.24,34998,0
+PWV.US,D,20221007,000000,43.04,43.04,42.2786,42.51,58633,0
+PWV.US,D,20221010,000000,42.68,42.69,42.24,42.38,68466,0
+PWV.US,D,20221011,000000,42.1713,42.87,42.09,42.36,121712,0
+PWV.US,D,20221012,000000,42.35,42.5711,42.17,42.18,38946,0
+PWV.US,D,20221013,000000,41.53,43.65,41.53,43.53,31006,0
+PWV.US,D,20221014,000000,43.69,44,42.86,42.93,31084,0
+PWV.US,D,20221017,000000,43.51,43.8,43.51,43.66,16958,0
+PWV.US,D,20221018,000000,44.35,44.44,43.83,44.28,33850,0
+PWV.US,D,20221019,000000,44.17,44.38,43.88,44.1,37903,0
+PWV.US,D,20221020,000000,44.15,44.435,43.675,43.78,39825,0
+PWV.US,D,20221021,000000,43.8,44.99,43.74,44.94,40994,0
+PWV.US,D,20221024,000000,45.27,45.5049,45.1582,45.42,31823,0
+PWV.US,D,20221025,000000,45.6085,45.7963,45.25,45.73,34287,0
+PWV.US,D,20221026,000000,46.069,46.356,45.91,46.05,55610,0
+PWV.US,D,20221027,000000,45.92,46.3046,45.83,45.85,31786,0
+PWV.US,D,20221028,000000,45.92,46.63,45.92,46.59,23461,0
+PWV.US,D,20221031,000000,46.4182,46.67,46.3683,46.41,15691,0
+PWV.US,D,20221101,000000,46.73,46.77,46.42,46.67,28754,0
+PWV.US,D,20221102,000000,46.56,47.05,46.03,46.03,73891,0
+PWV.US,D,20221103,000000,45.71,46.08,45.5,45.84,44770,0
+PWV.US,D,20221104,000000,46.33,46.5797,45.7889,46.39,26711,0
+PWV.US,D,20221107,000000,46.62,46.889,46.592,46.8008,67898,0
+PWV.US,D,20221108,000000,46.94,47.22,46.75,47.02,31647,0
+PWV.US,D,20221109,000000,46.87,47.0535,46.16,46.19,23458,0
+PWV.US,D,20221110,000000,47.28,47.52,46.92,47.4836,16418,0
+PWV.US,D,20221111,000000,47.66,47.66,47.12,47.4956,31412,0
+PWV.US,D,20221114,000000,47.43,47.9767,47.35,47.38,34863,0
+PWV.US,D,20221115,000000,47.82,47.855,47.4286,47.64,42148,0
+PWV.US,D,20221116,000000,47.61,47.69,47.3601,47.42,19504,0
+PWV.US,D,20221117,000000,47.06,47.47,47.01,47.45,18240,0
+PWV.US,D,20221118,000000,47.72,47.87,47.58,47.85,22340,0
+PWV.US,D,20221121,000000,47.69,48.08,47.617,48,122942,0
+PWV.US,D,20221122,000000,48.25,48.63,48.25,48.62,56309,0
+PWV.US,D,20221123,000000,48.55,48.68,48.46,48.62,16344,0
+PWV.US,D,20221125,000000,48.65,48.8189,48.65,48.7099,3203,0
+PWV.US,D,20221128,000000,48.43,48.6,48.15,48.22,32144,0
+PWV.US,D,20221129,000000,48.26,48.52,48.2357,48.4497,27684,0
+PWV.US,D,20221130,000000,48.46,49.18,48.09,49.18,29969,0
+PWV.US,D,20221201,000000,49.33,49.43,49.0044,49.17,37123,0
+PWV.US,D,20221202,000000,48.76,49.225,48.76,49.205,60092,0
+PWV.US,D,20221205,000000,49.03,49.03,48.28,48.42,23411,0
+PWV.US,D,20221206,000000,48.39,48.5303,47.6671,47.87,23785,0
+PWV.US,D,20221207,000000,47.82,48.27,47.82,47.9729,21291,0
+PWV.US,D,20221208,000000,48.17,48.24,48.0479,48.18,21020,0
+PWV.US,D,20221209,000000,48.21,48.21,47.68,47.6825,47379,0
+PWV.US,D,20221212,000000,47.87,48.37,47.64,48.3489,19393,0
+PWV.US,D,20221213,000000,49.23,49.23,48.27,48.49,42543,0
+PWV.US,D,20221214,000000,48.55,48.91,48.2405,48.4487,44819,0
+PWV.US,D,20221215,000000,47.87,48.0056,47.283,47.5,20207,0
+PWV.US,D,20221216,000000,47.12,47.15,46.69,47.04,24818,0
+PWV.US,D,20221219,000000,46.68,46.95,46.385,46.63,103125,0
+PWV.US,D,20221220,000000,46.63,46.9,46.6298,46.7,76957,0
+PWV.US,D,20221221,000000,47.09,47.365,46.97,47.25,77889,0
+PWV.US,D,20221222,000000,47.06,47.06,46.38,46.94,103532,0
+PWV.US,D,20221223,000000,46.96,47.22,46.8,47.22,58662,0
+PWV.US,D,20221227,000000,47.27,47.34,47.115,47.2212,36240,0
+PWV.US,D,20221228,000000,47.3,47.3,46.82,46.8206,29930,0
+PWV.US,D,20221229,000000,47.1,47.27,47.03,47.18,151446,0
+PWV.US,D,20221230,000000,46.95,47.06,46.72,47.06,30226,0
+PWV.US,D,20230103,000000,47.16,47.17,46.6849,47,33001,0
+PWV.US,D,20230104,000000,47.1,47.57,47.04,47.25,342379,0
+PWV.US,D,20230105,000000,47,47.2019,46.84,47.1,28187,0
+PWV.US,D,20230106,000000,47.44,48.21,47.42,48.06,71901,0
+PWV.US,D,20230109,000000,48.11,48.11,47.41,47.41,36174,0
+PWV.US,D,20230110,000000,47.42,47.6346,47.4013,47.6346,31384,0
+PWV.US,D,20230111,000000,47.76,47.83,47.53,47.82,53875,0
+PWV.US,D,20230112,000000,47.97,48.03,47.6229,47.85,22500,0
+PWV.US,D,20230113,000000,47.51,48.1,47.42,48.0682,155721,0
+PWV.US,D,20230117,000000,48.1,48.1,47.7384,47.77,76440,0
+PWV.US,D,20230118,000000,47.81,47.81,46.82,46.83,101862,0
+PWV.US,D,20230119,000000,46.66,46.85,46.565,46.65,39061,0
+PWV.US,D,20230120,000000,46.77,46.99,46.52,46.99,66738,0
+PWV.US,D,20230123,000000,46.94,47.57,46.94,47.335,44747,0
+PWV.US,D,20230124,000000,47.01,47.43,47.01,47.38,65126,0
+PWV.US,D,20230125,000000,47.24,47.54,47.09,47.54,48843,0
+PWV.US,D,20230126,000000,47.65,47.765,47.3432,47.75,35737,0
+PWV.US,D,20230127,000000,47.65,47.85,47.55,47.55,25484,0
+PWV.US,D,20230130,000000,47.33,47.55,47.2,47.23,14348,0
+PWV.US,D,20230131,000000,47.32,47.8,47.2627,47.7982,45330,0
+PWV.US,D,20230201,000000,47.7,48.04,47.1751,47.7,58545,0
+PWV.US,D,20230202,000000,47.7,47.7,47.2677,47.48,109202,0
+PWV.US,D,20230203,000000,47.41,47.617,47.2737,47.37,69706,0
+PWV.US,D,20230206,000000,47.15,47.42,47.15,47.34,70837,0
+PWV.US,D,20230207,000000,47.13,47.76,47.1167,47.64,46580,0
+PWV.US,D,20230208,000000,47.46,47.66,47.45,47.48,28010,0
+PWV.US,D,20230209,000000,47.62,47.7004,47.07,47.14,371572,0
+PWV.US,D,20230210,000000,47.11,47.67,47.11,47.63,157109,0
+PWV.US,D,20230213,000000,47.63,48.06,47.63,48.06,94700,0
+PWV.US,D,20230214,000000,48.02,48.18,47.68,47.88,22125,0
+PWV.US,D,20230215,000000,47.63,47.77,47.596,47.77,341344,0
+PWV.US,D,20230216,000000,47.49,47.83,47.38,47.49,17076,0
+PWV.US,D,20230217,000000,47.33,47.6718,47.2761,47.63,16928,0
+PWV.US,D,20230221,000000,47.3626,47.3626,46.9109,47,23929,0
+PWV.US,D,20230222,000000,47.03,47.13,46.705,46.85,29313,0
+PWV.US,D,20230223,000000,47.02,47.125,46.58,46.93,22641,0
+PWV.US,D,20230224,000000,46.6,46.77,46.43,46.6698,15294,0
+PWV.US,D,20230227,000000,47.02,47.02,46.6231,46.643,19026,0
+PWV.US,D,20230228,000000,46.58,46.64,46.35,46.35,13153,0
+PWV.US,D,20230301,000000,46.21,46.4386,46.21,46.32,34397,0
+PWV.US,D,20230302,000000,46.09,46.54,46.04,46.43,24989,0
+PWV.US,D,20230303,000000,46.52,47.03,46.52,47,21228,0
+PWV.US,D,20230306,000000,46.93,47.14,46.93,47.015,56333,0
+PWV.US,D,20230307,000000,46.92,46.9201,46.11,46.16,30994,0
+PWV.US,D,20230308,000000,46.14,46.2,45.76,45.96,21820,0
+PWV.US,D,20230309,000000,45.98,46.03,44.985,45.03,53660,0
+PWV.US,D,20230310,000000,44.83,45.35,44.49,44.65,58948,0
+PWV.US,D,20230313,000000,44.18,44.86,44.12,44.23,43704,0
+PWV.US,D,20230314,000000,44.97,44.97,44.3,44.72,59217,0
+PWV.US,D,20230315,000000,43.91,44.12,43.59,44.03,94511,0
+PWV.US,D,20230316,000000,43.83,44.58,43.565,44.51,97540,0
+PWV.US,D,20230317,000000,44.36,44.36,43.5992,43.78,34186,0
+PWV.US,D,20230320,000000,43.59,44.26,43.59,44.1,23416,0
+PWV.US,D,20230321,000000,44.55,44.63,44.32,44.53,18060,0
+PWV.US,D,20230322,000000,44.61,44.61,43.73,43.7331,28246,0
+PWV.US,D,20230323,000000,44.0324,44.1356,43.21,43.51,30726,0
+PWV.US,D,20230324,000000,43.21,43.81,43.0839,43.76,40971,0
+PWV.US,D,20230327,000000,44.21,44.42,44.03,44.19,33028,0
+PWV.US,D,20230328,000000,44.09,44.36,44.09,44.18,28651,0
+PWV.US,D,20230329,000000,44.52,44.68,44.46,44.67,38478,0
+PWV.US,D,20230330,000000,44.95,44.96,44.63,44.79,21678,0
+PWV.US,D,20230331,000000,45.05,45.33,45.01,45.28,28426,0
+PWV.US,D,20230403,000000,45.4,45.7,45.4,45.66,16182,0
+PWV.US,D,20230404,000000,45.77,45.77,44.97,45.16,27560,0
+PWV.US,D,20230405,000000,45.1564,45.53,45.1564,45.5001,15565,0
+PWV.US,D,20230406,000000,45.44,45.65,45.44,45.54,16290,0
+PWV.US,D,20230410,000000,45.5304,45.72,45.5195,45.72,49799,0
+PWV.US,D,20230411,000000,45.83,46.04,45.8156,45.907,19160,0
+PWV.US,D,20230412,000000,46.11,46.11,45.7286,45.7472,15496,0
+PWV.US,D,20230413,000000,45.88,46.1725,45.75,46.1208,12834,0
+PWV.US,D,20230414,000000,46.25,46.45,46.03,46.1966,9519,0
+PWV.US,D,20230417,000000,46.2,46.36,46.07,46.36,58455,0
+PWV.US,D,20230418,000000,46.49,46.49,46.21,46.43,103770,0
+PWV.US,D,20230419,000000,46.31,46.45,46.29,46.38,19408,0
+PWV.US,D,20230420,000000,46.23,46.29,46.03,46.1396,7071,0
+PWV.US,D,20230421,000000,46.04,46.1705,45.95,46.1705,7239,0
+PWV.US,D,20230424,000000,46.13,46.32,46.13,46.299,13606,0
+PWV.US,D,20230425,000000,46.07,46.07,45.6227,45.6227,11028,0
+PWV.US,D,20230426,000000,45.44,45.44,44.91,44.97,21341,0
+PWV.US,D,20230427,000000,45.03,45.4585,44.83,45.36,15566,0
+PWV.US,D,20230428,000000,45.27,45.77,45.27,45.745,57343,0
+PWV.US,D,20230501,000000,45.78,46.15,45.78,45.9,124420,0
+PWV.US,D,20230502,000000,45.78,45.78,44.93,45.27,40925,0
+PWV.US,D,20230503,000000,45.26,45.4,44.825,44.825,14675,0
+PWV.US,D,20230504,000000,44.71,44.71,44.11,44.27,36931,0
+PWV.US,D,20230505,000000,44.7,45.19,44.7,45.04,11394,0
+PWV.US,D,20230508,000000,45.14,45.14,44.95,45.0289,42017,0
+PWV.US,D,20230509,000000,44.81,45,44.8005,44.89,25311,0
+PWV.US,D,20230510,000000,45.14,45.14,44.45,44.734,31714,0
+PWV.US,D,20230511,000000,44.52,44.6,44.35,44.6,54073,0
+PWV.US,D,20230512,000000,44.63,44.6697,44.2701,44.4714,16185,0
+PWV.US,D,20230515,000000,44.54,44.69,44.42,44.69,14794,0
+PWV.US,D,20230516,000000,44.57,44.57,44.11,44.11,11382,0
+PWV.US,D,20230517,000000,44.34,44.73,44.1947,44.68,20496,0
+PWV.US,D,20230518,000000,44.53,44.75,44.38,44.75,232333,0
+PWV.US,D,20230519,000000,44.82,45.01,44.6681,44.755,46445,0
+PWV.US,D,20230522,000000,44.82,44.82,44.56,44.77,12996,0
+PWV.US,D,20230523,000000,44.65,45.02,44.65,44.7202,27088,0
+PWV.US,D,20230524,000000,44.57,44.57,44.17,44.1901,18056,0
+PWV.US,D,20230525,000000,44.09,44.1176,43.79,44.03,19851,0
+PWV.US,D,20230526,000000,44.17,44.32,44.126,44.211,42924,0
+PWV.US,D,20230530,000000,44.08,44.08,43.79,44,16912,0
+PWV.US,D,20230531,000000,43.74,43.79,43.52,43.6741,24898,0
+PWV.US,D,20230601,000000,43.76,44.1143,43.57,43.9501,49186,0
+PWV.US,D,20230602,000000,44.32,45.06,44.32,44.9835,35788,0
+PWV.US,D,20230605,000000,45.09,45.09,44.85,44.8909,44897,0
+PWV.US,D,20230606,000000,44.79,45.11,44.79,45.0905,34050,0
+PWV.US,D,20230607,000000,45.07,45.6,45.0127,45.5712,25974,0
+PWV.US,D,20230608,000000,45.5,45.69,45.39,45.63,28893,0
+PWV.US,D,20230609,000000,45.63,45.75,45.55,45.62,55099,0
+PWV.US,D,20230612,000000,45.58,45.75,45.5,45.72,46477,0
+PWV.US,D,20230613,000000,45.82,46.21,45.82,46.09,46773,0
+PWV.US,D,20230614,000000,46.23,46.2533,45.6601,45.7828,23848,0
+PWV.US,D,20230615,000000,45.75,46.4549,45.75,46.34,93194,0
+PWV.US,D,20230616,000000,46.44,46.5391,46.32,46.32,31284,0
+PWV.US,D,20230620,000000,45.85,45.85,45.5126,45.6784,29828,0
+PWV.US,D,20230621,000000,45.57,45.85,45.511,45.6,27234,0
+PWV.US,D,20230622,000000,45.45,45.62,45.44,45.58,27076,0
+PWV.US,D,20230623,000000,45.32,45.4,45.1921,45.32,24117,0
+PWV.US,D,20230626,000000,45.34,45.6714,45.34,45.58,16431,0
+PWV.US,D,20230627,000000,45.62,45.9588,45.5422,45.9,15939,0
+PWV.US,D,20230628,000000,45.64,45.8533,45.61,45.81,19623,0
+PWV.US,D,20230629,000000,45.84,46.21,45.84,46.21,27627,0
+PWV.US,D,20230630,000000,46.43,46.73,46.3701,46.63,29802,0
+PWV.US,D,20230703,000000,46.6,46.86,46.6,46.79,5547,0
+PWV.US,D,20230705,000000,46.58,46.7,46.5312,46.605,20569,0
+PWV.US,D,20230706,000000,46.0401,46.0501,45.8388,46.0279,35209,0
+PWV.US,D,20230707,000000,46.0952,46.4,46.025,46.03,16669,0
+PWV.US,D,20230710,000000,46.05,46.3589,46.05,46.2879,42812,0
+PWV.US,D,20230711,000000,46.5187,46.85,46.51,46.849,22720,0
+PWV.US,D,20230712,000000,47.15,47.2,46.8589,46.89,22682,0
+PWV.US,D,20230713,000000,47.03,47.11,46.91,47.0303,12018,0
+PWV.US,D,20230714,000000,47.06,47.06,46.7572,46.79,31521,0
+PWV.US,D,20230717,000000,46.62,46.95,46.62,46.8583,14075,0
+PWV.US,D,20230718,000000,46.9,47.44,46.9,47.28,19907,0
+PWV.US,D,20230719,000000,47.32,47.5638,47.32,47.5302,31583,0
+PWV.US,D,20230720,000000,47.67,48.08,47.67,48.04,16059,0
+PWV.US,D,20230721,000000,48.28,48.28,48.025,48.2063,16890,0
+PWV.US,D,20230724,000000,48.21,48.68,48.21,48.5376,30324,0
+PWV.US,D,20230725,000000,48.34,48.6,48.34,48.435,25148,0
+PWV.US,D,20230726,000000,48.34,48.6636,48.34,48.4894,13210,0
+PWV.US,D,20230727,000000,48.79,49.08,48.56,48.62,26061,0
+PWV.US,D,20230728,000000,48.78,48.799,48.61,48.73,23907,0
+PWV.US,D,20230731,000000,48.76,48.9336,48.7145,48.86,16580,0
+PWV.US,D,20230801,000000,48.73,48.87,48.57,48.7349,16290,0
+PWV.US,D,20230802,000000,48.43,48.61,48.3028,48.4268,22981,0
+PWV.US,D,20230803,000000,48.29,48.619,48.155,48.405,37148,0
+PWV.US,D,20230804,000000,48.46,48.7,48.17,48.2,26408,0
+PWV.US,D,20230807,000000,48.37,48.7356,48.37,48.695,30422,0
+PWV.US,D,20230808,000000,48.34,48.52,47.97,48.5033,17362,0
+PWV.US,D,20230809,000000,48.5095,48.73,48.35,48.35,40199,0
+PWV.US,D,20230810,000000,48.62,48.9013,48.28,48.325,21222,0
+PWV.US,D,20230811,000000,48.17,48.5474,48.17,48.51,96008,0
+PWV.US,D,20230814,000000,48.46,48.55,48.43,48.5178,58621,0
+PWV.US,D,20230815,000000,48.27,48.27,47.91,47.9963,29088,0
+PWV.US,D,20230816,000000,47.91,48.06,47.63,47.64,19857,0
+PWV.US,D,20230817,000000,47.97,47.976,47.4786,47.51,15436,0
+PWV.US,D,20230818,000000,47.28,47.69,47.28,47.6076,22845,0
+PWV.US,D,20230821,000000,47.66,47.66,47.2928,47.5887,26943,0
+PWV.US,D,20230822,000000,47.64,47.64,47.24,47.25,26729,0
+PWV.US,D,20230823,000000,47.27,47.47,47.25,47.425,20299,0
+PWV.US,D,20230824,000000,47.28,47.709,47.12,47.14,25974,0
+PWV.US,D,20230825,000000,47.26,47.455,46.985,47.31,14073,0
+PWV.US,D,20230828,000000,47.45,47.6112,47.35,47.52,40816,0
+PWV.US,D,20230829,000000,47.54,47.861,47.54,47.8602,26705,0
+PWV.US,D,20230830,000000,47.94,47.98,47.82,47.91,25709,0
+PWV.US,D,20230831,000000,47.97,47.97,47.765,47.8,28140,0
+PWV.US,D,20230901,000000,48.16,48.3637,48.12,48.255,200018,0
+PWV.US,D,20230905,000000,48.18,48.19,47.82,47.82,21713,0
+PWV.US,D,20230906,000000,47.69,47.79,47.4419,47.765,25904,0
+PWV.US,D,20230907,000000,47.58,47.8016,47.58,47.6915,11413,0
+PWV.US,D,20230908,000000,47.8,47.99,47.76,47.91,29429,0
+PWV.US,D,20230911,000000,48.21,48.21,48.0412,48.0731,22757,0
+PWV.US,D,20230912,000000,48.03,48.5588,48.03,48.3002,23391,0
+PWV.US,D,20230913,000000,48.39,48.39,48.18,48.3027,23827,0
+PWV.US,D,20230914,000000,48.7,48.87,48.65,48.8,71176,0
+PWV.US,D,20230915,000000,48.56,48.64,48.26,48.2937,26741,0
+PWV.US,D,20230918,000000,48.05,48.26,48.05,48.13,16746,0
+PWV.US,D,20230919,000000,48.17,48.2264,47.8118,47.96,12796,0
+PWV.US,D,20230920,000000,48.08,48.24,47.69,47.69,48240,0
+PWV.US,D,20230921,000000,47.47,47.56,47.205,47.22,37334,0
+PWV.US,D,20230922,000000,47.37,47.37,46.99,47.02,229306,0
+PWV.US,D,20230925,000000,46.79,47.23,46.79,47.23,26891,0
+PWV.US,D,20230926,000000,46.89,47.07,46.6313,46.6709,53961,0
+PWV.US,D,20230927,000000,46.81,46.9,46.4808,46.82,41308,0
+PWV.US,D,20230928,000000,46.83,47.33,46.83,47.2001,14756,0
+PWV.US,D,20230929,000000,47.42,47.42,46.67,46.8,15166,0
+PWV.US,D,20231002,000000,46.66,46.66,46.085,46.32,28937,0
+PWV.US,D,20231003,000000,46.06,46.2062,45.68,45.8166,20971,0
+PWV.US,D,20231004,000000,45.83,45.83,45.39,45.77,20722,0
+PWV.US,D,20231005,000000,45.58,45.76,45.44,45.69,11474,0
+PWV.US,D,20231006,000000,45.57,46.21,45.32,46.01,23108,0
+PWV.US,D,20231009,000000,45.88,46.38,45.88,46.345,13033,0
+PWV.US,D,20231010,000000,46.48,46.8855,46.48,46.64,118060,0
+PWV.US,D,20231011,000000,46.4651,46.49,46.221,46.45,8060,0
+PWV.US,D,20231012,000000,46.49,46.49,45.95,46.0851,19907,0
+PWV.US,D,20231013,000000,46.39,46.5,46.025,46.13,10394,0
+PWV.US,D,20231016,000000,46.51,46.7,46.45,46.6722,42000,0
+PWV.US,D,20231017,000000,46.41,47.0782,46.41,46.87,8940,0
+PWV.US,D,20231018,000000,46.625,46.7278,46.37,46.46,14676,0
+PWV.US,D,20231019,000000,46.43,46.659,46.02,46.0587,18578,0
+PWV.US,D,20231020,000000,45.98,45.98,45.6,45.6187,9964,0
+PWV.US,D,20231023,000000,45.42,45.51,45.0004,45.08,101324,0
+PWV.US,D,20231024,000000,45.24,45.49,45.18,45.3411,19425,0
+PWV.US,D,20231025,000000,45.21,45.21,44.8348,44.91,34586,0
+PWV.US,D,20231026,000000,44.75,44.8936,44.52,44.635,13148,0
+PWV.US,D,20231027,000000,44.65,44.65,43.931,44.09,21664,0
+PWV.US,D,20231030,000000,44.29,44.69,44.23,44.6,32451,0
+PWV.US,D,20231031,000000,44.72,45.0002,44.6602,45.0002,25960,0
+PWV.US,D,20231101,000000,45.04,45.51,45.04,45.3815,91088,0
+PWV.US,D,20231102,000000,45.69,46.395,45.69,46.3684,14497,0
+PWV.US,D,20231103,000000,46.78,46.943,46.65,46.73,21126,0
+PWV.US,D,20231106,000000,46.79,46.8163,46.44,46.58,38922,0
+PWV.US,D,20231107,000000,46.36,46.4299,46.2207,46.315,34160,0
+PWV.US,D,20231108,000000,46.39,46.39,45.9501,46.09,35081,0
+PWV.US,D,20231109,000000,46.18,46.18,45.62,45.635,85439,0
+PWV.US,D,20231110,000000,45.9,46.27,45.73,46.2294,27315,0
+PWV.US,D,20231113,000000,46.17,46.3106,46.14,46.21,31117,0
+PWV.US,D,20231114,000000,46.82,47.26,46.82,47.14,21466,0
+PWV.US,D,20231115,000000,47.2,47.51,47.2,47.385,24490,0
+PWV.US,D,20231116,000000,47.22,47.36,46.99,47.3,27014,0
+PWV.US,D,20231117,000000,47.38,47.67,47.38,47.6425,6032,0
+PWV.US,D,20231120,000000,47.6,48,47.6,47.8489,32988,0
+PWV.US,D,20231121,000000,47.75,47.76,47.6,47.7191,8166,0
+PWV.US,D,20231122,000000,47.75,47.9703,47.75,47.91,15674,0
+PWV.US,D,20231124,000000,47.96,48.1301,47.96,48.0198,4673,0
+PWV.US,D,20231127,000000,47.83,47.9,47.8002,47.8713,16936,0
+PWV.US,D,20231128,000000,47.72,48,47.72,47.7746,20479,0
+PWV.US,D,20231129,000000,48.03,48.19,47.87,47.89,24024,0
+PWV.US,D,20231130,000000,48.01,48.3776,48.01,48.3776,15857,0
+PWV.US,D,20231201,000000,48.4,48.86,48.4,48.75,19569,0
+PWV.US,D,20231204,000000,48.67,48.76,48.5981,48.6789,50158,0
+PWV.US,D,20231205,000000,48.45,48.5459,48.31,48.31,19190,0
+PWV.US,D,20231206,000000,48.42,48.5232,48.02,48.04,11900,0
+PWV.US,D,20231207,000000,48.21,48.3407,48.15,48.26,146270,0
+PWV.US,D,20231208,000000,48.37,48.68,48.32,48.59,41022,0
+PWV.US,D,20231211,000000,48.74,49.12,48.74,49.105,43764,0
+PWV.US,D,20231212,000000,49.11,49.12,48.8521,49.055,30165,0
+PWV.US,D,20231213,000000,49.04,49.74,48.93,49.74,15961,0
+PWV.US,D,20231214,000000,50.49,50.805,50.43,50.75,22674,0
+PWV.US,D,20231215,000000,50.63,50.67,50.4,50.5,55576,0
+PWV.US,D,20231218,000000,50.45,50.5006,50.3,50.305,40420,0
+PWV.US,D,20231219,000000,50.34,50.68,50.33,50.68,28147,0
+PWV.US,D,20231220,000000,50.56,50.8,49.99,49.99,44279,0
+PWV.US,D,20231221,000000,50.23,50.4,50.0223,50.4,49330,0
+PWV.US,D,20231222,000000,50.58,50.7695,50.43,50.5747,15224,0
+PWV.US,D,20231226,000000,50.74,51,50.6966,50.9299,14117,0
+PWV.US,D,20231227,000000,50.94,50.98,50.8292,50.95,26192,0
+PWV.US,D,20231228,000000,50.87,51.0005,50.8487,50.8488,31139,0
+PWV.US,D,20231229,000000,50.8,50.88,50.62,50.74,22951,0
+PWV.US,D,20240102,000000,50.6,51.17,50.6,50.9691,30850,0
+PWV.US,D,20240103,000000,50.76,51.1414,50.7175,50.904,15128,0
+PWV.US,D,20240104,000000,50.94,51.1301,50.708,50.708,21659,0
+PWV.US,D,20240105,000000,50.7,51.17,50.7,50.905,162335,0
+PWV.US,D,20240108,000000,50.7,51.19,50.52,51.17,43116,0
+PWV.US,D,20240109,000000,50.94,50.94,50.7,50.795,23341,0
+PWV.US,D,20240110,000000,50.71,50.83,50.6,50.805,46853,0
+PWV.US,D,20240111,000000,50.81,50.81,50.47,50.6992,34672,0
+PWV.US,D,20240112,000000,50.88,51.04,50.65,50.755,73095,0
+PWV.US,D,20240116,000000,50.55,50.56,50.35,50.435,51198,0
+PWV.US,D,20240117,000000,49.99,50.3436,49.91,50.05,168756,0
+PWV.US,D,20240118,000000,49.98,50.12,49.76,50.0978,31110,0
+PWV.US,D,20240119,000000,50.12,50.76,50.12,50.7,37982,0
+PWV.US,D,20240122,000000,50.76,50.8777,50.657,50.763,33314,0
+PWV.US,D,20240123,000000,50.69,50.9649,50.69,50.93,20530,0
+PWV.US,D,20240124,000000,51.15,51.18,50.87,50.91,20793,0
+PWV.US,D,20240125,000000,51.36,51.7,51.36,51.6983,25982,0
+PWV.US,D,20240126,000000,51.6,51.7266,51.46,51.64,19193,0
+PWV.US,D,20240129,000000,51.61,51.74,51.44,51.707,27204,0
+PWV.US,D,20240130,000000,51.84,52.3088,51.83,52.2899,16293,0
+PWV.US,D,20240131,000000,52.33,52.33,51.77,51.7993,30653,0
+PWV.US,D,20240201,000000,51.78,51.91,51.47,51.91,46156,0
+PWV.US,D,20240202,000000,51.73,52.06,51.52,51.8316,29901,0
+PWV.US,D,20240205,000000,51.55,51.58,51.32,51.42,16239,0
+PWV.US,D,20240206,000000,51.47,51.68,51.4449,51.5576,41174,0
+PWV.US,D,20240207,000000,51.72,51.83,51.5933,51.77,28091,0
+PWV.US,D,20240208,000000,51.72,51.81,51.55,51.81,35840,0
+PWV.US,D,20240209,000000,51.78,51.87,51.5834,51.77,14569,0
+PWV.US,D,20240212,000000,51.69,52.27,51.69,52.1384,42097,0
+PWV.US,D,20240213,000000,51.71,51.835,51.115,51.4003,27534,0
+PWV.US,D,20240214,000000,51.65,51.72,51.44,51.7063,57317,0
+PWV.US,D,20240215,000000,51.88,52.6175,51.88,52.54,35337,0
+PWV.US,D,20240216,000000,52.52,52.6409,52.34,52.36,26827,0
+PWV.US,D,20240220,000000,52.24,52.38,52.112,52.2299,20912,0
+PWV.US,D,20240221,000000,52.13,52.53,52.13,52.53,16279,0
+PWV.US,D,20240222,000000,52.56,52.9591,52.52,52.9,21332,0
+PWV.US,D,20240223,000000,52.87,53.19,52.87,53.14,20032,0
+PWV.US,D,20240226,000000,53.06,53.305,52.9923,52.9923,10519,0
+PWV.US,D,20240227,000000,52.99,53.2419,52.99,53.2419,14127,0
+PWV.US,D,20240228,000000,53.12,53.4353,53.12,53.3,23814,0
+PWV.US,D,20240229,000000,53.43,53.61,53.36,53.57,20419,0
+PWV.US,D,20240301,000000,53.87,54.075,53.705,54.0705,17766,0
+PWV.US,D,20240304,000000,54.06,54.39,54.06,54.165,23787,0
+PWV.US,D,20240305,000000,54.18,54.5,54.06,54.2041,24156,0
+PWV.US,D,20240306,000000,54.33,54.62,54.23,54.39,35427,0
+PWV.US,D,20240307,000000,54.61,54.77,54.48,54.55,33173,0
+PWV.US,D,20240308,000000,54.63,54.67,54.41,54.4803,22763,0
+PWV.US,D,20240311,000000,54.36,54.64,54.195,54.6389,39533,0
+PWV.US,D,20240312,000000,54.7,54.9377,54.6424,54.8692,26732,0
+PWV.US,D,20240313,000000,54.96,55.18,54.93,55.065,12674,0
+PWV.US,D,20240314,000000,54.96,54.96,54.45,54.64,23243,0
+PWV.US,D,20240315,000000,54.46,54.865,54.46,54.67,46040,0
+PWV.US,D,20240318,000000,54.58,54.68,54.51,54.56,21137,0
+PWV.US,D,20240319,000000,54.55,54.945,54.55,54.9291,20043,0
+PWV.US,D,20240320,000000,54.85,55.33,54.81,55.31,33743,0
+PWV.US,D,20240321,000000,55.62,55.88,55.62,55.8,18206,0
+PWV.US,D,20240322,000000,55.91,55.91,55.5973,55.6209,18012,0
+PWV.US,D,20240325,000000,55.53,55.88,55.53,55.69,35114,0
+PWV.US,D,20240326,000000,55.85,55.86,55.7,55.7,23963,0
+PWV.US,D,20240327,000000,55.91,56.37,55.91,56.37,166367,0
+PWV.US,D,20240328,000000,56.43,56.8101,56.43,56.68,16753,0
+PWV.US,D,20240401,000000,56.64,56.64,56.46,56.6015,37558,0
+PWV.US,D,20240402,000000,56.29,56.4707,56.275,56.4707,24046,0
+PWV.US,D,20240403,000000,56.41,56.8789,56.41,56.78,98110,0
+PWV.US,D,20240404,000000,57.08,57.22,56.0367,56.135,36724,0
+PWV.US,D,20240405,000000,56.13,56.67,56.13,56.58,91152,0
+PWV.US,D,20240408,000000,56.62,56.6254,56.41,56.41,25510,0
+PWV.US,D,20240409,000000,56.52,56.5903,55.85,56.2761,14579,0
+PWV.US,D,20240410,000000,55.78,56.0657,55.52,55.81,334913,0
+PWV.US,D,20240411,000000,55.95,55.95,55.28,55.59,49254,0
+PWV.US,D,20240412,000000,55.4,55.4153,54.6,54.73,25242,0
+PWV.US,D,20240415,000000,55.28,55.4863,54.4,54.48,39476,0
+PWV.US,D,20240416,000000,54.49,54.49,53.98,54.18,30203,0
+PWV.US,D,20240417,000000,54.3,54.37,53.91,54.03,24433,0
+PWV.US,D,20240418,000000,54.26,54.5,53.98,54.15,55670,0
+PWV.US,D,20240419,000000,54.21,54.7437,54.21,54.66,97215,0
+PWV.US,D,20240422,000000,54.72,55.4,54.72,55.09,50313,0
+PWV.US,D,20240423,000000,55.09,55.7,55.09,55.5376,35208,0
+PWV.US,D,20240424,000000,55.37,55.46,55.11,55.42,148168,0
+PWV.US,D,20240425,000000,55.12,55.34,54.76,55.23,69455,0
+PWV.US,D,20240426,000000,54.9511,55.1793,54.8508,55.07,22453,0
+PWV.US,D,20240429,000000,55.19,55.295,55.02,55.25,20822,0
+PWV.US,D,20240430,000000,54.81,54.85,54.21,54.21,37389,0
+PWV.US,D,20240501,000000,54.12,54.555,53.99,54.01,37005,0
+PWV.US,D,20240502,000000,54.32,54.3762,53.99,54.3,19396,0
+PWV.US,D,20240503,000000,54.605,54.605,54.2397,54.54,21501,0
+PWV.US,D,20240506,000000,54.86,55.03,54.82,54.93,43347,0
+PWV.US,D,20240507,000000,55.06,55.23,55.0099,55.1,117573,0
+PWV.US,D,20240508,000000,54.89,55.3,54.89,55.22,43555,0
+PWV.US,D,20240509,000000,55.2,55.705,55.2,55.7,97134,0
+PWV.US,D,20240510,000000,55.95,55.95,55.75,55.88,40558,0
+PWV.US,D,20240513,000000,56.09,56.09,55.76,55.78,20860,0
+PWV.US,D,20240514,000000,55.9,55.965,55.6863,55.93,102105,0
+PWV.US,D,20240515,000000,56.23,56.5299,56.08,56.46,315955,0
+PWV.US,D,20240516,000000,56.48,56.55,56.26,56.26,70545,0
+PWV.US,D,20240517,000000,56.29,56.59,56.29,56.59,31318,0
+PWV.US,D,20240520,000000,56.54,56.5996,56.09,56.11,51038,0
+PWV.US,D,20240521,000000,56.07,56.2899,56.07,56.1795,17027,0
+PWV.US,D,20240522,000000,55.94,56.04,55.7095,55.81,35814,0
+PWV.US,D,20240523,000000,55.91,55.91,55.22,55.31,27044,0
+PWV.US,D,20240524,000000,55.61,55.74,55.4679,55.56,20699,0
+PWV.US,D,20240528,000000,55.56,55.61,55.11,55.32,31302,0
+PWV.US,D,20240529,000000,54.89,54.89,54.66,54.76,30653,0
+PWV.US,D,20240530,000000,54.77,55.02,54.77,55.02,12342,0
+PWV.US,D,20240531,000000,54.84,55.77,54.8133,55.76,30818,0
+PWV.US,D,20240603,000000,55.77,55.77,54.8,55.11,66800,0
+PWV.US,D,20240604,000000,54.84,55.0232,54.611,54.902,23632,0
+PWV.US,D,20240605,000000,55.08,55.08,54.66,54.9597,23442,0
+PWV.US,D,20240606,000000,54.9,55.11,54.86,55.05,28345,0
+PWV.US,D,20240607,000000,54.8,55.31,54.8,55.06,54003,0
+PWV.US,D,20240610,000000,55.1,55.265,54.8,55.17,26796,0
+PWV.US,D,20240611,000000,55.01,55.01,54.46,54.6,25828,0
+PWV.US,D,20240612,000000,55.09,55.09,54.2827,54.44,37338,0
+PWV.US,D,20240613,000000,54.41,54.41,53.95,54.29,20666,0
+PWV.US,D,20240614,000000,53.93,54.075,53.69,54.0641,18036,0
+PWV.US,D,20240617,000000,53.94,54.4762,53.94,54.425,71403,0
+PWV.US,D,20240618,000000,54.43,54.7659,54.43,54.67,35268,0
+PWV.US,D,20240620,000000,54.76,55.24,54.76,55.15,31769,0
+PWV.US,D,20240621,000000,55.12,55.13,54.89,54.97,22485,0
+PWV.US,D,20240624,000000,54.86,55.33,54.86,55.16,18776,0
+PWV.US,D,20240625,000000,55.15,55.18,54.69,54.83,14067,0
+PWV.US,D,20240626,000000,54.71,54.7372,54.4039,54.73,36914,0
+PWV.US,D,20240627,000000,54.57,54.7,54.42,54.66,28366,0
+PWV.US,D,20240628,000000,54.91,55.21,54.85,55.04,39494,0
+PWV.US,D,20240701,000000,55.23,55.5,54.9801,55.06,28334,0
+PWV.US,D,20240702,000000,54.96,55.18,54.85,55.18,29009,0
+PWV.US,D,20240703,000000,55.31,55.32,55.06,55.16,27658,0
+PWV.US,D,20240705,000000,55.11,55.11,54.67,54.86,14245,0
+PWV.US,D,20240708,000000,54.9,55.125,54.66,54.7806,36194,0
+PWV.US,D,20240709,000000,54.77,55.21,54.67,54.87,32747,0
+PWV.US,D,20240710,000000,54.95,55.385,54.8376,55.38,130402,0
+PWV.US,D,20240711,000000,55.6,56.03,55.58,55.98,27298,0
+PWV.US,D,20240712,000000,56.07,56.48,55.99,56.31,34973,0
+PWV.US,D,20240715,000000,56.53,56.96,56.53,56.63,21710,0
+PWV.US,D,20240716,000000,56.76,57.62,56.76,57.6,15072,0
+PWV.US,D,20240717,000000,57.32,58.04,57.32,57.93,40380,0
+PWV.US,D,20240718,000000,57.83,58.36,57.35,57.45,44080,0
+PWV.US,D,20240719,000000,57.36,57.44,56.9,56.95,25133,0
+PWV.US,D,20240722,000000,56.89,57.08,56.52,57.08,113940,0
+PWV.US,D,20240723,000000,56.88,56.88,56.53,56.5339,75695,0
+PWV.US,D,20240724,000000,56.49,56.8,56.26,56.49,77381,0
+PWV.US,D,20240725,000000,56.45,57.332,56.4392,56.8,25752,0
+PWV.US,D,20240726,000000,57.07,57.66,57.07,57.435,30594,0
+PWV.US,D,20240729,000000,57.44,57.44,56.95,57.18,12572,0
+PWV.US,D,20240730,000000,57.28,57.76,57.28,57.7301,13066,0
+PWV.US,D,20240731,000000,57.97,58.2,57.755,57.78,39053,0
+PWV.US,D,20240801,000000,57.8,57.8,56.732,56.89,17914,0
+PWV.US,D,20240802,000000,56.38,56.38,55.21,55.66,54377,0
+PWV.US,D,20240805,000000,54.26,54.6629,54,54.33,82982,0
+PWV.US,D,20240806,000000,54.48,55.4306,54.37,54.83,35408,0
+PWV.US,D,20240807,000000,55.33,55.6,54.48,54.5,106091,0
+PWV.US,D,20240808,000000,54.87,55.66,54.87,55.65,38267,0
+PWV.US,D,20240809,000000,55.59,55.75,55.49,55.71,18324,0
+PWV.US,D,20240812,000000,55.77,55.77,55.3,55.38,23583,0
+PWV.US,D,20240813,000000,55.52,55.82,55.25,55.79,22112,0
+PWV.US,D,20240814,000000,55.84,56.2916,55.84,56.16,22343,0
+PWV.US,D,20240815,000000,56.85,56.94,56.62,56.7923,19362,0
+PWV.US,D,20240816,000000,56.66,57.19,56.66,57.1261,9486,0
+PWV.US,D,20240819,000000,57.1,57.5696,57.1,57.5395,20663,0
+PWV.US,D,20240820,000000,57.45,57.45,57.1123,57.1123,26752,0
+PWV.US,D,20240821,000000,57.3,57.4,57.19,57.35,177677,0
+PWV.US,D,20240822,000000,57.41,57.48,57.29,57.34,10631,0
+PWV.US,D,20240823,000000,57.62,58.23,57.62,58.1899,32179,0
+PWV.US,D,20240826,000000,58.4,58.67,58.255,58.3,23213,0
+PWV.US,D,20240827,000000,58.34,58.37,58.1365,58.2002,22611,0
+PWV.US,D,20240828,000000,58.03,58.38,57.91,58.18,20344,0
+PWV.US,D,20240829,000000,58.45,58.638,57.96,58.42,20818,0
+PWV.US,D,20240830,000000,58.48,59.05,58.3973,59.01,18711,0
+PWV.US,D,20240903,000000,58.62,58.77,58.12,58.29,26949,0
+PWV.US,D,20240904,000000,58.27,58.43,57.7623,57.88,27984,0
+PWV.US,D,20240905,000000,58.02,58.02,57.1502,57.215,23534,0
+PWV.US,D,20240906,000000,57.25,57.5294,56.43,56.515,36031,0
+PWV.US,D,20240909,000000,56.96,57.48,56.92,57.21,19836,0
+PWV.US,D,20240910,000000,57.4,57.4,56.58,57.0097,37394,0
+PWV.US,D,20240911,000000,56.91,56.91,55.9,56.727,29292,0
+PWV.US,D,20240912,000000,56.75,57.04,56.59,56.9068,22030,0
+PWV.US,D,20240913,000000,57.12,57.42,57.12,57.3773,45768,0
+PWV.US,D,20240916,000000,57.62,57.9688,57.62,57.9688,10130,0
+PWV.US,D,20240917,000000,58.0869,58.2409,57.85,58.0206,20313,0
+PWV.US,D,20240918,000000,58.12,58.3436,57.91,57.94,16509,0
+PWV.US,D,20240919,000000,58.54,58.61,58.24,58.44,20001,0
+PWV.US,D,20240920,000000,58.16,58.38,58.04,58.358,18870,0
+PWV.US,D,20240923,000000,58.08,58.3257,58.07,58.2899,13026,0
+PWV.US,D,20240924,000000,58.3,58.33,58.02,58.0901,14854,0
+PWV.US,D,20240925,000000,58.17,58.17,57.57,57.6098,13875,0
+PWV.US,D,20240926,000000,57.66,57.98,57.66,57.89,34072,0
+PWV.US,D,20240927,000000,58.09,58.44,58.02,58.19,33860,0
+PWV.US,D,20240930,000000,57.95,58.3211,57.79,58.3211,18656,0
+PWV.US,D,20241001,000000,57.99,58.38,57.99,58.27,21421,0
+PWV.US,D,20241002,000000,58.2,58.3676,58.0406,58.2076,15254,0
+PWV.US,D,20241003,000000,58.05,58.22,57.8,58.2,21706,0
+PWV.US,D,20241004,000000,58.41,58.696,58.3176,58.696,19796,0
+PWV.US,D,20241007,000000,58.71,58.74,58.33,58.48,17370,0
+PWV.US,D,20241008,000000,58.48,58.48,58.15,58.31,17890,0
+PWV.US,D,20241009,000000,58.23,58.87,58.22,58.82,106163,0
+PWV.US,D,20241010,000000,58.86,58.89,58.62,58.74,75137,0
+PWV.US,D,20241011,000000,59.05,59.5599,59.05,59.5193,39864,0
+PWV.US,D,20241014,000000,59.42,59.87,59.4117,59.81,18184,0
+PWV.US,D,20241015,000000,59.72,60,59.38,59.38,26235,0
+PWV.US,D,20241016,000000,59.54,59.8416,59.54,59.8,25044,0
+PWV.US,D,20241017,000000,59.7,59.8033,59.62,59.735,16896,0
+PWV.US,D,20241018,000000,59.65,59.75,59.493,59.6963,21842,0
+PWV.US,D,20241021,000000,59.67,59.67,59.0501,59.0633,31035,0
+PWV.US,D,20241022,000000,58.88,59.03,58.7199,58.9709,87248,0
+PWV.US,D,20241023,000000,58.78,59.0304,58.6078,58.93,106095,0
+PWV.US,D,20241024,000000,58.91,58.91,58.609,58.84,17309,0
+PWV.US,D,20241025,000000,59.22,59.22,58.46,58.49,13626,0
+PWV.US,D,20241028,000000,58.48,58.7337,58.4472,58.6944,12776,0
+PWV.US,D,20241029,000000,58.36,58.46,58.13,58.14,44058,0
+PWV.US,D,20241030,000000,57.94,58.48665,57.94,58.2605,11327,0
+PWV.US,D,20241031,000000,58.22,58.4536,58.05,58.0883,22757,0
+PWV.US,D,20241101,000000,58.32,58.585,58.0196,58.03,11548,0
+PWV.US,D,20241104,000000,58.06,58.245,57.6908,57.8488,34929,0
+PWV.US,D,20241105,000000,58.0073,58.42,58.0073,58.42,17450,0
+PWV.US,D,20241106,000000,60.32,60.6,59.9638,60.56,21372,0
+PWV.US,D,20241107,000000,60.43,60.43,60.0401,60.1,55567,0
+PWV.US,D,20241108,000000,60.19,60.565,60.14,60.41,20295,0
+PWV.US,D,20241111,000000,60.76,60.89,60.49,60.6274,19612,0
+PWV.US,D,20241112,000000,60.6001,60.6085,60.0967,60.0967,18786,0
+PWV.US,D,20241113,000000,60.2143,60.415,60.13,60.17,21255,0
+PWV.US,D,20241114,000000,60.1289,60.3,59.835,59.97,70878,0
+PWV.US,D,20241115,000000,59.965,60.06,59.77,59.93,181287,0
+PWV.US,D,20241118,000000,60.0746,60.36,59.98,60.3,25579,0
+PWV.US,D,20241119,000000,59.885,60.135,59.76,59.99,36122,0
+PWV.US,D,20241120,000000,59.86,60.12,59.77,60.08,29531,0
+PWV.US,D,20241121,000000,60.41,61.1053,60.26,60.93,19203,0
+PWV.US,D,20241122,000000,61.3,61.5281,61.29,61.51,21047,0
+PWV.US,D,20241125,000000,61.9078,62,61.6102,61.68,21225,0
+PWV.US,D,20241126,000000,61.39,61.72,61.2721,61.6904,17919,0
+PWV.US,D,20241127,000000,61.8629,61.9,61.5617,61.572,9369,0
+PWV.US,D,20241129,000000,61.78,61.9,61.69,61.73,4572,0
+PWV.US,D,20241202,000000,61.3292,61.3292,61.05,61.24,15072,0
+PWV.US,D,20241203,000000,61.19,61.26,60.81,60.81,13844,0
+PWV.US,D,20241204,000000,60.5171,60.68,60.0902,60.29,20527,0
+PWV.US,D,20241205,000000,60.3601,60.64,60.22,60.4501,20507,0
+PWV.US,D,20241206,000000,60.52,60.56,60.13,60.2071,18435,0
+PWV.US,D,20241209,000000,60.2446,60.33,59.6601,59.6636,19065,0
+PWV.US,D,20241210,000000,59.29,59.72,59.29,59.31,51104,0
+PWV.US,D,20241211,000000,59.4,59.51,59.0716,59.0716,18033,0
+PWV.US,D,20241212,000000,59.05,59.11,58.82,58.82,16148,0
+PWV.US,D,20241213,000000,58.71,58.84,58.55,58.66,32152,0
+PWV.US,D,20241216,000000,58.4,58.58,58.01,58.0799,21349,0
+PWV.US,D,20241217,000000,57.898,57.98,57.69,57.84,29993,0
+PWV.US,D,20241218,000000,57.8896,57.9197,56.51,56.51,20164,0
+PWV.US,D,20241219,000000,57.05,57.05,56.32,56.33,45466,0
+PWV.US,D,20241220,000000,56.5175,57.32,56.26,57.03,22423,0
+PWV.US,D,20241223,000000,56.57,56.93,56.38,56.93,31403,0
+PWV.US,D,20241224,000000,56.8683,57.35,56.8683,57.35,11239,0
+PWV.US,D,20241226,000000,57.25,57.4399,57.13,57.43,19577,0
+PWV.US,D,20241227,000000,57.2112,57.4444,56.9744,57.165,30381,0
+PWV.US,D,20241230,000000,56.5,56.95,56.35,56.71,39365,0
+PWV.US,D,20241231,000000,56.925,57.0142,56.6753,56.8759,24831,0
+PWV.US,D,20250102,000000,57.2504,57.4622,56.72,56.95,42440,0
+PWV.US,D,20250103,000000,57.2481,57.4306,57.0287,57.36,23355,0
+PWV.US,D,20250106,000000,57.6044,57.73,57.07,57.14,30776,0
+PWV.US,D,20250107,000000,57.4982,57.534283,57.04,57.17,26029,0
+PWV.US,D,20250108,000000,56.84,57.2,56.63,57.1958,104634,0
+PWV.US,D,20250110,000000,57.04,57.11,56.4498,56.579,42552,0
+PWV.US,D,20250113,000000,56.66,57.2164,56.55,57.2164,64157,0
+PWV.US,D,20250114,000000,57.3772,57.81,57.29,57.8099,19723,0
+PWV.US,D,20250115,000000,58.605,58.6903,58.45,58.55,28944,0
+PWV.US,D,20250116,000000,58.5499,58.835,58.345,58.83,29549,0
+PWV.US,D,20250117,000000,59.2291,59.33,59.03,59.22,26757,0
+PWV.US,D,20250121,000000,59.59,59.88,59.37,59.72,35841,0
+PWV.US,D,20250122,000000,59.55,59.55,59.17,59.18,22240,0
+PWV.US,D,20250123,000000,59.369,59.6629,59.24,59.65,18385,0
+PWV.US,D,20250124,000000,59.6479,59.6479,59.38,59.42,27004,0
+PWV.US,D,20250127,000000,59.35,59.81,59.2503,59.81,22842,0
+PWV.US,D,20250128,000000,59.6295,59.6295,59.04,59.12,23326,0
+PWV.US,D,20250129,000000,59.535,59.62,59.2135,59.29,16245,0
+PWV.US,D,20250130,000000,59.637,59.88,59.46,59.74,24391,0
+PWV.US,D,20250131,000000,59.7875,59.82,59.2449,59.29,25042,0
+PWV.US,D,20250203,000000,58.6284,59.495,58.59,59.33,23320,0
+PWV.US,D,20250204,000000,59.4184,59.83,59.24,59.7019,20512,0
+PWV.US,D,20250205,000000,60,60.25,59.9,60.25,59252,0
+PWV.US,D,20250206,000000,60.17,60.42,59.649,59.89,35634,0
+PWV.US,D,20250207,000000,59.95,60.09,59.59,59.62,67905,0
+PWV.US,D,20250210,000000,59.59,59.95,59.51,59.79,29767,0
+PWV.US,D,20250211,000000,59.63,60.12,59.63,60.11,37864,0
+PWV.US,D,20250212,000000,59.5999,59.7876,59.51,59.64,23621,0
+PWV.US,D,20250213,000000,59.71,60.13,59.66,60.08,21994,0
+PWV.US,D,20250214,000000,60.38,60.4,60.03,60.06,22240,0
+PWV.US,D,20250218,000000,60.1114,60.5101,60.04,60.49,47590,0
+PWV.US,D,20250219,000000,60.5172,60.81,60.34,60.8,54465,0
+PWV.US,D,20250220,000000,60.65,60.8935,60.47,60.88,37315,0
+PWV.US,D,20250221,000000,60.87,60.87,60.35,60.39,16747,0
+PWV.US,D,20250224,000000,60.5202,60.7067,60.446,60.451,25889,0
+PWV.US,D,20250225,000000,60.775,60.775,60.36,60.53,26143,0
+PWV.US,D,20250226,000000,60.54,60.6556,60.12,60.21,24784,0
+PWV.US,D,20250227,000000,60.4176,60.79,60.26,60.31,30095,0
+PWV.US,D,20250228,000000,60.655257,61.245,60.335,61.24,27973,0
+PWV.US,D,20250303,000000,61.6457,61.6457,60.367,60.7,26660,0
+PWV.US,D,20250304,000000,60.07,60.4,59.51,59.62,37880,0
+PWV.US,D,20250305,000000,59.4635,60.09,59.06,59.86,43059,0
+PWV.US,D,20250306,000000,59.21,59.72,59.02,59.29,75906,0
+PWV.US,D,20250307,000000,59.19,59.75,58.785,59.6,87046,0
+PWV.US,D,20250310,000000,59.18,59.2462,58.14,58.66,44136,0
+PWV.US,D,20250311,000000,58.5396,58.61,57.7396,57.93,45340,0
+PWV.US,D,20250312,000000,58.39,58.39,57.48,57.9,59720,0
+PWV.US,D,20250313,000000,57.9805,58.1218,57.23,57.37,56691,0
+PWV.US,D,20250314,000000,57.6544,58.57,57.6544,58.51,29189,0
+PWV.US,D,20250317,000000,58.74,59.48,58.48,59.29,36542,0
+PWV.US,D,20250318,000000,59.33,59.33,58.89,59.02,23982,0
+PWV.US,D,20250319,000000,59.1886,59.965,59.08,59.695,38455,0
+PWV.US,D,20250320,000000,59.36,59.8844,59.33,59.645,29324,0
+PWV.US,D,20250321,000000,59.32,59.5,59.06,59.5,23742,0
+PWV.US,D,20250324,000000,59.71,60.0441,59.53,59.95,8889,0
+PWV.US,D,20250325,000000,60.0575,60.21,59.7721,59.96,21357,0
+PWV.US,D,20250326,000000,60.1964,60.5,59.8458,59.975,118219,0
+PWV.US,D,20250327,000000,59.67,59.96,59.48,59.57,30763,0
+PWV.US,D,20250328,000000,59.444,59.54,58.54,58.71,57179,0
+PWV.US,D,20250331,000000,58.4899,59.64,58.28,59.51,48769,0
+PWV.US,D,20250401,000000,59.23,59.4796,58.69,59.29,39952,0
+PWV.US,D,20250402,000000,59.1246,59.76,58.85,59.71,81447,0
+PWV.US,D,20250403,000000,57.66,58.14,56.705,56.75,39115,0
+PWV.US,D,20250404,000000,55.26,55.485,52.99,53.07,156273,0
+PWV.US,D,20250407,000000,51.518,54.4,50.82,52.935,67836,0
+PWV.US,D,20250408,000000,54.37,54.6194,51.48,52.26,58586,0
+PWV.US,D,20250409,000000,51.44,55.725,51.27,55.46,52166,0
+PWV.US,D,20250410,000000,54.6382,54.6579,52.4,53.74,135366,0
+PWV.US,D,20250411,000000,53.5,54.695,53.1418,54.44,24800,0
+PWV.US,D,20250414,000000,55.1053,55.38,54.7501,55.0628,19100,0
+PWV.US,D,20250415,000000,55.55,55.685,55.17,55.18,26960,0
+PWV.US,D,20250416,000000,55.0274,55.3795,54.1804,54.57,112011,0
+PWV.US,D,20250417,000000,54.81,55.71,54.69,55.23,25946,0
+PWV.US,D,20250421,000000,54.8199,54.93,53.6124,54.13,25972,0
+PWV.US,D,20250422,000000,54.9912,55.6,54.78,55.5195,17759,0
+PWV.US,D,20250423,000000,56.53,56.898,55.834,56.11,31287,0
+PWV.US,D,20250424,000000,55.7695,56.78,55.7695,56.67,19667,0
+PWV.US,D,20250425,000000,56.73,56.7598,56.498,56.73,9411,0
+PWV.US,D,20250428,000000,57.07,57.205,56.62,57.01,14955,0
+PWV.US,D,20250429,000000,57.01,57.44,56.77,57.3,17830,0
+PWV.US,D,20250430,000000,56.73,57.31,56.3185,57.15,13537,0
+PWV.US,D,20250501,000000,57.055,57.46,56.95,56.98,30133,0
+PWV.US,D,20250502,000000,57.49,58.11,57.49,58.01,20288,0
+PWV.US,D,20250505,000000,57.9353,58.1516,57.64,57.8612,15973,0
+PWV.US,D,20250506,000000,57.53,57.92,57.38,57.6028,22958,0
+PWV.US,D,20250507,000000,57.955,58.1738,57.68,57.99,23358,0
+PWV.US,D,20250508,000000,58.39,58.874,58.25,58.34,16672,0
+PWV.US,D,20250509,000000,58.5171,58.58,58.2402,58.31,46080,0
+PWV.US,D,20250512,000000,59.47,59.77,59.34,59.63,31446,0
+PWV.US,D,20250513,000000,59.64,60.07,59.64,59.85,30921,0
+PWV.US,D,20250514,000000,59.69,59.7,59.48,59.55,35795,0
+PWV.US,D,20250515,000000,59.71,60.37,59.58,60.35,44154,0
+PWV.US,D,20250516,000000,60.34,60.6798,60.24,60.65,22966,0
+PWV.US,D,20250519,000000,60.245,60.75,60.245,60.69,17582,0
+PWV.US,D,20250520,000000,60.6,60.67,60.27,60.51,18919,0
+PWV.US,D,20250521,000000,60.15,60.18,59.38,59.4,56142,0
+PWV.US,D,20250527,000000,60.0514,60.08,59.63,60.08,21603,0
+PWV.US,D,20250528,000000,60.14,60.14,59.55,59.63,24232,0
+PWV.US,D,20250530,000000,59.5862,60.025,59.5862,59.86,45247,0
+PWV.US,D,20250602,000000,59.73,60.035,59.385,60.0281,22744,0
+PWV.US,D,20250603,000000,59.86,60.51,59.86,60.45,56569,0
+PWV.US,D,20250604,000000,60.57,60.62,59.98,59.98,75465,0
+PWV.US,D,20250605,000000,59.8403,60.1837,59.7675,60,45473,0
+PWV.US,D,20250606,000000,60.684,60.76,60.41,60.62,31860,0
+PWV.US,D,20250609,000000,60.4954,60.7201,60.34,60.44,21097,0
+PWV.US,D,20250610,000000,60.541,60.8557,60.5,60.77,64956,0
+PWV.US,D,20250611,000000,60.6211,60.91,60.6211,60.8,44559,0
+PWV.US,D,20250612,000000,60.54,61,60.53,60.99,37457,0
+PWV.US,D,20250613,000000,60.66,60.8909,60.35,60.45,100033,0
+PWV.US,D,20250616,000000,60.95,61.03,60.67,60.775,29975,0
+PWV.US,D,20250617,000000,60.502,60.75,60.28,60.34,30246,0
+PWV.US,D,20250618,000000,60.72,60.83,60.41,60.49,24680,0
+PWV.US,D,20250620,000000,60.79,61.0035,60.69,60.84,141073,0
+PWV.US,D,20250623,000000,60.66,60.99,60.2734,60.94,26595,0
+PWV.US,D,20250624,000000,61.125,61.41,61.11,61.28,186749,0
+PWV.US,D,20250625,000000,61.05,61.18,60.992,61.05,45770,0
+PWV.US,D,20250626,000000,61.42,61.735,61.28,61.72,40922,0
+PWV.US,D,20250627,000000,61.69,61.96,61.48,61.72,58784,0
+PWV.US,D,20250630,000000,61.9975,62.19,61.85,62.14,34064,0
+PWV.US,D,20250701,000000,62.1442,62.7,62.1442,62.56,41582,0
+PWV.US,D,20250702,000000,62.44,62.65,62.33,62.59,24432,0
+PWV.US,D,20250703,000000,62.86,63.0008,62.63,62.915,9944,0
+PWV.US,D,20250707,000000,62.795,62.885,62.17,62.415,35124,0
+PWV.US,D,20250708,000000,62.17,62.35,62.16,62.22,64780,0
+PWV.US,D,20250709,000000,62.3336,62.3336,61.93,62.1,22703,0
+PWV.US,D,20250710,000000,61.96,62.52,61.96,62.44,34370,0
+PWV.US,D,20250711,000000,61.9999,62.17,61.9385,62.02,21046,0
+PWV.US,D,20250714,000000,62.09,62.2,61.8572,62.196,41221,0
+PWV.US,D,20250715,000000,61.77,61.9,61.2505,61.3,45031,0
+PWV.US,D,20250716,000000,61.55,61.6,61.07,61.545,52986,0
+PWV.US,D,20250717,000000,61.37,61.8805,61.37,61.79,39873,0
+PWV.US,D,20250718,000000,61.9,62.01,61.7399,61.86,53728,0
+PWV.US,D,20250721,000000,61.93,62.3201,61.86,61.87,36177,0
+PWV.US,D,20250722,000000,62.1871,62.27,61.84,62.2,16882,0
+PWV.US,D,20250723,000000,62.44,62.86,62.39,62.86,41876,0
+PWV.US,D,20250724,000000,62.64,62.95,62.54,62.68,93741,0
+PWV.US,D,20250725,000000,62.58,62.795,62.4911,62.76,60756,0
+PWV.US,D,20250728,000000,62.5731,62.8,62.2512,62.32,40539,0
+PWV.US,D,20250729,000000,62.69,62.72,62.44,62.55,36318,0
+PWV.US,D,20250730,000000,62.54,62.68,61.97,62.22,27977,0
+PWV.US,D,20250731,000000,61.98,62.49,61.71,61.83,22537,0
+PWV.US,D,20250801,000000,60.99,61.36,60.925,61.22,45561,0
+PWV.US,D,20250804,000000,61.6101,61.785,61.34,61.785,20162,0
+PWV.US,D,20250805,000000,61.9501,62.0395,61.6125,61.796,29994,0
+PWV.US,D,20250806,000000,61.75,62.16,61.75,61.9,33165,0
+PWV.US,D,20250807,000000,62.06,62.21,61.68,61.85,25989,0
+PWV.US,D,20250808,000000,62.105,62.385,62.05,62.2548,22098,0
+PWV.US,D,20250811,000000,62.42,62.469,62.11,62.17,51105,0
+PWV.US,D,20250812,000000,62.4868,62.86,62.39,62.84,53646,0
+PWV.US,D,20250813,000000,62.9599,63.23,62.91,63.23,20216,0
+PWV.US,D,20250814,000000,62.97,63.2417,62.89,63.22,36072,0
+PWV.US,D,20250815,000000,63.28,63.42,62.94,62.98,28056,0
+PWV.US,D,20250818,000000,62.99,63.1086,62.99,63.06,39921,0
+PWV.US,D,20250819,000000,63.1404,63.43,62.99,63.3,38809,0
+PWV.US,D,20250820,000000,63.54,63.78,63.415,63.64,64027,0
+PWV.US,D,20250821,000000,63.5,63.665,63.4,63.56,29638,0
+PWV.US,D,20250822,000000,63.99,64.47,63.87,64.29,53729,0
+PWV.US,D,20250825,000000,64.208,64.33,64.0038,64.01,30422,0
+PWV.US,D,20250826,000000,63.9604,64.29,63.84,64.29,24439,0
+PWV.US,D,20250827,000000,64.365,64.6078,64.1,64.5,32382,0
+PWV.US,D,20250828,000000,64.5543,64.5543,64.2591,64.5008,19143,0
+PWV.US,D,20250829,000000,64.571,64.68,64.42,64.6523,19299,0
+PWV.US,D,20250902,000000,64.0044,64.44,63.955,64.44,36827,0
+PWV.US,D,20250903,000000,64.1201,64.28,63.86,64.18,29450,0
+PWV.US,D,20250904,000000,64.54,64.67,64.38,64.66,40738,0
+PWV.US,D,20250905,000000,64.4733,64.64,63.932,64.1,36689,0
+PWV.US,D,20250908,000000,63.7385,63.9,63.5179,63.86,37859,0
+PWV.US,D,20250909,000000,63.93,64.39,63.93,64.22,35909,0
+PWV.US,D,20250910,000000,64.3,64.315,63.88,64.2516,41899,0
+PWV.US,D,20250911,000000,64.48,65,64.37,64.99,34585,0
+PWV.US,D,20250912,000000,64.9872,65.06,64.73,64.7414,38834,0
+PWV.US,D,20250915,000000,64.77,64.77,64.47,64.5505,27732,0
+PWV.US,D,20250916,000000,64.64,64.64,64.315,64.49,169340,0
+PWV.US,D,20250917,000000,64.835,65.17,64.49,64.93,70381,0
+PWV.US,D,20250918,000000,64.72,65.09,64.72,65.05,48294,0
+PWV.US,D,20250919,000000,64.95,65.11,64.7705,64.94,36972,0
+PWV.US,D,20250922,000000,64.42,64.67,64.42,64.58,36254,0
+PWV.US,D,20250923,000000,64.65,65.2613,64.51,64.835,29934,0
+PWV.US,D,20250924,000000,65.045,65.095,64.7208,64.782,48218,0
+PWV.US,D,20250925,000000,64.8904,65.085,64.75,64.93,50674,0
+PWV.US,D,20250926,000000,65.11,65.5987,65.11,65.41,89864,0
+PWV.US,D,20250929,000000,65.35,65.54,64.99,65.235,36123,0
+PWV.US,D,20250930,000000,65.33,65.33,64.91,65.21,57494,0
+PWV.US,D,20251001,000000,65.15,65.21,64.91,65.06,38102,0
+PWV.US,D,20251002,000000,64.927,64.9756,64.58,64.79,59328,0
+PWV.US,D,20251003,000000,65.11,65.3145,65.09,65.13,34604,0
+PWV.US,D,20251006,000000,65.16,65.3,64.85,64.95,72778,0
+PWV.US,D,20251007,000000,65.1085,65.14,64.86,65.14,44443,0
+PWV.US,D,20251008,000000,64.8778,65.21,64.7207,64.88,22858,0
+PWV.US,D,20251009,000000,65.145,65.145,64.4445,64.51,38552,0
+PWV.US,D,20251010,000000,64.51,64.69,63.54,63.555,33715,0
+PWV.US,D,20251013,000000,63.895,64.03,63.69,63.83,52115,0
+PWV.US,D,20251014,000000,63.625,64.74,63.59,64.47,44204,0
+PWV.US,D,20251015,000000,65.0248,65.185,64.36,64.685,49612,0
+PWV.US,D,20251016,000000,64.65,64.6696,63.7195,63.88,57571,0
+PWV.US,D,20251017,000000,64.15,64.4101,63.97,64.3,78610,0
+PWV.US,D,20251020,000000,64.5,64.9299,64.47,64.87,96896,0
+PWV.US,D,20251021,000000,64.83,65.015,64.71,64.81,41229,0
+PWV.US,D,20251022,000000,64.76,64.885,64.44,64.8,39868,0
+PWV.US,D,20251023,000000,64.9175,64.98,64.6525,64.84,42452,0
+PWV.US,D,20251024,000000,65.34,65.5597,65.16,65.43,58126,0
+PWV.US,D,20251027,000000,65.4294,65.7,65.36,65.67,53893,0
+PWV.US,D,20251028,000000,65.4599,65.715,65.3521,65.3765,49208,0
+PWV.US,D,20251029,000000,65.3019,65.34,64.8399,64.98,26399,0
+PWV.US,D,20251030,000000,64.77,65.3,64.61,64.75,57410,0
+PWV.US,D,20251031,000000,64.515,64.885,64.45,64.75,27482,0
+PWV.US,D,20251103,000000,64.31,64.67,64.08,64.44,42956,0
+PWV.US,D,20251104,000000,64.22,64.5254,63.97,64.43,64358,0
+PWV.US,D,20251105,000000,64.44,64.8596,64.44,64.61,32354,0
+PWV.US,D,20251106,000000,64.88,64.99,64.6445,64.77,63191,0
+PWV.US,D,20251107,000000,64.68,65.1196,64.66,65.09,92781,0
+PWV.US,D,20251110,000000,65.135,65.53,64.966,65.4101,35327,0
+PWV.US,D,20251111,000000,65.72,66.2598,65.67,66.16,30565,0
+PWV.US,D,20251112,000000,66.7617,66.88,66.28,66.72,25724,0
+PWV.US,D,20251113,000000,66.92,67.028,66.2655,66.35,28900,0
+PWV.US,D,20251114,000000,66.15,66.503,65.9,66.23,152512,0
+PWV.US,D,20251117,000000,66.2083,66.33,65.3565,65.49,23597,0
+PWV.US,D,20251118,000000,65.28,65.88,65.28,65.61,77160,0
+PWV.US,D,20251119,000000,65.37,65.6168,65.2252,65.45,51781,0
+PWV.US,D,20251120,000000,66.05,66.0692,64.76,64.78,41378,0
+PWV.US,D,20251121,000000,65,65.7496,64.8259,65.48,32592,0
+PWV.US,D,20251124,000000,65.505,65.645,65.23,65.55,35833,0
+PWV.US,D,20251125,000000,65.97,66.15,65.64,66.09,58822,0
+PWV.US,D,20251126,000000,66.355,66.59,66.12,66.38,29359,0
+PWV.US,D,20251128,000000,66.49,66.88,66.43,66.82,14340,0
+PWV.US,D,20251201,000000,66.7562,66.989,66.44,66.49,48147,0
+PWV.US,D,20251202,000000,66.33,66.5,66.07,66.27,74344,0
+PWV.US,D,20251203,000000,66.8,66.81,66.43,66.63,52671,0
+PWV.US,D,20251204,000000,66.635,66.6882,66.4,66.58,119978,0
+PWV.US,D,20251205,000000,66.59,66.79,66.3385,66.41,40980,0
+PWV.US,D,20251208,000000,66.09,66.3,66.03,66.12,37611,0
+PWV.US,D,20251209,000000,66.4737,66.4737,65.87,65.89,55983,0
+PWV.US,D,20251210,000000,65.86,66.5261,65.8458,66.44,34852,0
+PWV.US,D,20251211,000000,66.6899,67.115,66.48,67.05,28153,0
+PWV.US,D,20251212,000000,67.22,67.3,67.01,67.11,51017,0
+PWV.US,D,20251215,000000,67.26,67.34,67.06,67.28,26985,0
+PWV.US,D,20251216,000000,67.2495,67.26,66.4,66.595,38912,0
+PWV.US,D,20251217,000000,66.675,66.72,66.5074,66.595,34667,0
+PWV.US,D,20251218,000000,66.7057,66.79,66.36,66.38,88892,0
+PWV.US,D,20251219,000000,66.675,66.74,66.37,66.5,71464,0
+PWV.US,D,20251222,000000,66.395,66.72,66.32,66.64,41811,0
+PWV.US,D,20251223,000000,66.6463,66.8588,66.61,66.75,43244,0
+PWV.US,D,20251224,000000,66.835,67.1,66.75,67.02,24272,0
+PWV.US,D,20251226,000000,66.965,67.012,66.76,66.93,22863,0
+PWV.US,D,20251229,000000,67,67,66.8201,66.86,65364,0
+PWV.US,D,20251230,000000,66.8595,67,66.8201,66.95,40319,0
+PWV.US,D,20251231,000000,66.8182,66.8377,66.48,66.52,37082,0
+PWV.US,D,20260102,000000,66.285,66.915,66.285,66.85,38382,0
+PWV.US,D,20260105,000000,67.07,67.93,67.07,67.69,49936,0
+PWV.US,D,20260106,000000,67.56,67.8555,67.56,67.79,83424,0
+PWV.US,D,20260107,000000,67.6938,67.8,67.035,67.11,82549,0
+PWV.US,D,20260108,000000,67.496,68.044,67.14,67.89,53275,0
+PWV.US,D,20260109,000000,67.8385,67.92,67.71,67.81,68501,0
+PWV.US,D,20260112,000000,67.4555,67.54,67.29,67.45,87549,0
+PWV.US,D,20260113,000000,67.3958,67.5699,67.018,67.185,93813,0
+PWV.US,D,20260114,000000,67.2,67.56,67.15,67.51,37510,0
+PWV.US,D,20260115,000000,67.45,67.68,67.37,67.48,38156,0
+PWV.US,D,20260116,000000,67.58,67.58,67.2753,67.32,44224,0
+PWV.US,D,20260120,000000,66.955,67.075,66.5,66.62,31138,0
+PWV.US,D,20260121,000000,66.97,67.43,66.96,67.31,32619,0
+PWV.US,D,20260122,000000,67.6651,67.77,67.32,67.63,27992,0
+PWV.US,D,20260123,000000,67.65,67.65,67.2793,67.46,37954,0
+PWV.US,D,20260126,000000,67.8418,68.0088,67.7005,67.86,149557,0
+PWV.US,D,20260127,000000,67.9079,67.9079,67.6201,67.83,30072,0
+PWV.US,D,20260128,000000,67.9297,68.00327,67.5899,67.82,95137,0
+PWV.US,D,20260129,000000,68.29,68.44,68.02,68.36,70108,0
+PWV.US,D,20260130,000000,68.37,68.54,67.86,68.537,72992,0
+PWV.US,D,20260202,000000,68.36,68.66,68.22,68.58,32099,0
+PWV.US,D,20260203,000000,68.58,69.1866,68.41,69.115,38713,0
+PWV.US,D,20260204,000000,69.59,70.09,69.38,69.87,208649,0
+PWV.US,D,20260205,000000,69.7504,69.805,69.29,69.41,32512,0
+PWV.US,D,20260206,000000,70.015,70.4,69.73,70.31,59730,0
+PWV.US,D,20260209,000000,70.36,70.4676,70.1,70.33,74966,0
+PWV.US,D,20260210,000000,70.4689,70.48,70.11095,70.2,29165,0
+PWV.US,D,20260211,000000,70.395,70.688,70.32,70.48,47682,0
+PWV.US,D,20260212,000000,70.565,70.6199,69.61,69.64,46444,0
+PWV.US,D,20260213,000000,69.5928,70.32,69.57,70.21,34352,0
+PWV.US,D,20260217,000000,70.5716,70.5716,69.87,70.15,46132,0
+PWV.US,D,20260218,000000,70.485,70.5513,70.353,70.55,25654,0
diff --git a/daily/us/nyse etfs/1/pwz.us.txt b/daily/us/nyse etfs/1/pwz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ab0df74bb69509caa4e718f682c064bc294b3dc4
--- /dev/null
+++ b/daily/us/nyse etfs/1/pwz.us.txt	
@@ -0,0 +1,4599 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PWZ.US,D,20071011,000000,18.1065,18.1323,18.0996,18.1323,7321.0076443125,0
+PWZ.US,D,20071012,000000,18.1552,18.186,18.1552,18.1781,5105.691053303,0
+PWZ.US,D,20071015,000000,18.1552,18.1711,18.1323,18.1323,1661.9904670062,0
+PWZ.US,D,20071016,000000,18.1631,18.1631,18.1493,18.1493,3450.7429187841,0
+PWZ.US,D,20071017,000000,18.1631,18.2218,18.1631,18.2218,6081.5571265452,0
+PWZ.US,D,20071019,000000,18.2507,18.2507,18.2507,18.2507,100.60474981878,0
+PWZ.US,D,20071022,000000,18.3669,18.3669,18.3669,18.3669,422.53994923888,0
+PWZ.US,D,20071023,000000,18.3749,18.3749,18.345,18.345,7600.6888488088,0
+PWZ.US,D,20071024,000000,18.3918,18.3918,18.3579,18.3579,5248.5497980457,0
+PWZ.US,D,20071025,000000,18.3579,18.3579,18.3372,18.3372,422.53994923888,0
+PWZ.US,D,20071026,000000,18.3282,18.3282,18.2983,18.2983,318.91705692553,0
+PWZ.US,D,20071029,000000,18.2983,18.2983,18.2625,18.2625,11330.106924591,0
+PWZ.US,D,20071030,000000,18.2507,18.2507,18.2168,18.2168,12294.906475354,0
+PWZ.US,D,20071031,000000,18.1631,18.1631,18.1493,18.1493,4142.9035975374,0
+PWZ.US,D,20071101,000000,18.1711,18.2088,18.1711,18.201,2075.4759887614,0
+PWZ.US,D,20071102,000000,18.201,18.201,18.201,18.201,1242.4686602619,0
+PWZ.US,D,20071105,000000,17.9525,18.1711,17.9525,18.1244,2075.4759887614,0
+PWZ.US,D,20071106,000000,18.1323,18.1323,18.1323,18.1323,3450.7429187841,0
+PWZ.US,D,20071107,000000,18.1135,18.1135,17.9822,17.9822,694.17277374958,0
+PWZ.US,D,20071108,000000,18.022,18.022,17.9782,17.9782,318.91705692553,0
+PWZ.US,D,20071109,000000,17.9962,18.022,17.9962,18.022,5531.2491450365,0
+PWZ.US,D,20071112,000000,18.022,18.022,18.022,18.022,100.60474981878,0
+PWZ.US,D,20071113,000000,18.022,18.022,18.022,18.022,1381.3032150119,0
+PWZ.US,D,20071114,000000,18.1323,18.1323,18.1323,18.1323,100.60474981878,0
+PWZ.US,D,20071115,000000,18.1323,18.1323,18.022,18.022,1927.5870065279,0
+PWZ.US,D,20071116,000000,18.0141,18.0141,18.0141,18.0141,1242.4686602619,0
+PWZ.US,D,20071119,000000,18.0459,18.0459,17.9525,17.9525,827.97709100855,0
+PWZ.US,D,20071120,000000,17.9415,17.9415,17.9365,17.9415,13949.854609873,0
+PWZ.US,D,20071121,000000,18.1552,18.1552,18.0737,18.0737,2351.1330032649,0
+PWZ.US,D,20071123,000000,18.022,18.022,18.022,18.022,100.60474981878,0
+PWZ.US,D,20071126,000000,18.0816,18.0816,17.9782,17.9782,1242.4686602619,0
+PWZ.US,D,20071127,000000,18.0996,18.0996,18.0906,18.0906,3316.9386015252,0
+PWZ.US,D,20071128,000000,18.1631,18.1631,18.0459,18.0459,12294.906475354,0
+PWZ.US,D,20071130,000000,18.1065,18.1065,17.6334,17.8978,20717.536130181,0
+PWZ.US,D,20071203,000000,18.022,18.0529,18.022,18.0529,2213.3044960131,0
+PWZ.US,D,20071204,000000,18.201,18.201,18.1711,18.201,6494.0366008022,0
+PWZ.US,D,20071205,000000,18.2088,18.2168,18.2088,18.2168,3861.2102980447,0
+PWZ.US,D,20071206,000000,18.1493,18.1493,18.1323,18.1323,8567.5004945673,0
+PWZ.US,D,20071207,000000,18.0279,18.1135,18.0279,18.0996,1518.1256747654,0
+PWZ.US,D,20071210,000000,17.9614,17.9614,17.9614,17.9614,100.60474981878,0
+PWZ.US,D,20071211,000000,18.1135,18.1552,18.1135,18.1552,1797.8068792616,0
+PWZ.US,D,20071212,000000,18.0906,18.0906,18.0668,18.0737,9535.3181878239,0
+PWZ.US,D,20071213,000000,18.1184,18.1184,18.0996,18.0996,537.22936403229,0
+PWZ.US,D,20071214,000000,17.9822,17.9822,17.9455,17.9455,318.91705692553,0
+PWZ.US,D,20071217,000000,18.0816,18.0816,18.0737,18.0737,12016.231318355,0
+PWZ.US,D,20071218,000000,18.0737,18.0737,18.0737,18.0737,318.91705692553,0
+PWZ.US,D,20071219,000000,19.519,19.519,18.022,18.1552,9535.3181878239,0
+PWZ.US,D,20071220,000000,18.9126,18.9126,18.0906,18.1552,6352.1839035578,0
+PWZ.US,D,20071221,000000,18.1184,18.1184,17.9782,17.9782,11190.266322343,0
+PWZ.US,D,20071224,000000,18.8152,18.8152,18.1413,18.1413,10182.206729159,0
+PWZ.US,D,20071226,000000,18.1413,18.1413,18.1413,18.1413,6216.3674913024,0
+PWZ.US,D,20071227,000000,18.022,18.0906,18.022,18.0578,6216.3674913024,0
+PWZ.US,D,20071228,000000,18.1413,18.1413,18.1244,18.1244,9398.4957280704,0
+PWZ.US,D,20071231,000000,18.1631,18.1631,18.1244,18.1631,3861.2102980447,0
+PWZ.US,D,20080103,000000,18.2088,18.2348,18.193,18.201,16581.674865131,0
+PWZ.US,D,20080104,000000,18.1711,18.1711,18.1493,18.1552,3388.3679738965,0
+PWZ.US,D,20080107,000000,18.0996,18.0996,18.0996,18.0996,2628.8021127647,0
+PWZ.US,D,20080108,000000,18.3062,18.3232,18.3062,18.3232,1927.5870065279,0
+PWZ.US,D,20080109,000000,18.345,18.3749,18.3062,18.3749,8705.3290018189,0
+PWZ.US,D,20080110,000000,18.3749,18.3749,18.3062,18.3062,7048.3687723037,0
+PWZ.US,D,20080111,000000,18.3282,18.3282,18.3282,18.3282,6081.5571265452,0
+PWZ.US,D,20080114,000000,18.3669,18.3749,18.3669,18.3749,1518.1256747654,0
+PWZ.US,D,20080115,000000,18.3997,18.3997,18.3997,18.3997,3316.9386015252,0
+PWZ.US,D,20080116,000000,18.2775,18.3282,18.2218,18.3152,65205.962547543,0
+PWZ.US,D,20080117,000000,18.2775,18.3839,18.2168,18.3839,9535.3181878239,0
+PWZ.US,D,20080118,000000,18.2367,18.3372,18.2367,18.3372,12294.906475354,0
+PWZ.US,D,20080122,000000,18.3839,18.3918,18.0996,18.2924,4006.0811377838,0
+PWZ.US,D,20080123,000000,18.4415,18.4415,18.3997,18.3997,8837.1212240816,0
+PWZ.US,D,20080124,000000,18.3579,18.3579,18.2625,18.3152,4977.9230210332,0
+PWZ.US,D,20080125,000000,18.2348,18.2924,18.2348,18.2348,1242.4686602619,0
+PWZ.US,D,20080128,000000,18.1323,18.193,18.1323,18.193,1927.5870065279,0
+PWZ.US,D,20080129,000000,18.2695,18.3062,18.1781,18.1781,8289.8313850674,0
+PWZ.US,D,20080130,000000,18.2088,18.2088,18.201,18.201,14649.057621112,0
+PWZ.US,D,20080131,000000,18.2625,18.2625,18.186,18.2437,7183.1791370609,0
+PWZ.US,D,20080201,000000,18.1323,18.1323,18.022,18.0906,5944.7346667917,0
+PWZ.US,D,20080204,000000,18.0996,18.1493,17.8112,18.1493,5384.3662103011,0
+PWZ.US,D,20080205,000000,18.1631,18.1631,18.1184,18.1184,2351.1330032649,0
+PWZ.US,D,20080206,000000,18.0996,18.1323,18.0996,18.1323,1661.9904670062,0
+PWZ.US,D,20080207,000000,18.1184,18.1413,18.0996,18.1323,17689.333160636,0
+PWZ.US,D,20080208,000000,18.1065,18.1493,18.0996,18.1493,3033.2332070362,0
+PWZ.US,D,20080211,000000,18.1493,18.1631,18.1493,18.1631,3450.7429187841,0
+PWZ.US,D,20080212,000000,18.0996,18.201,18.0906,18.1631,15481.058902114,0
+PWZ.US,D,20080213,000000,18.1413,18.1413,18.1135,18.1135,14361.328036631,0
+PWZ.US,D,20080214,000000,18.0578,18.0996,17.9782,17.9782,8837.1212240816,0
+PWZ.US,D,20080215,000000,18.0737,18.0906,17.9822,18.0816,8014.174370564,0
+PWZ.US,D,20080219,000000,17.8391,18.0578,17.5579,17.6553,7321.0076443125,0
+PWZ.US,D,20080220,000000,17.6601,17.7318,17.6601,17.7188,974.86002574397,0
+PWZ.US,D,20080221,000000,17.9822,18.0906,17.9136,18.0816,2213.3044960131,0
+PWZ.US,D,20080222,000000,18.1135,18.1135,17.8391,18.0141,2628.8021127647,0
+PWZ.US,D,20080225,000000,17.9892,17.9892,17.7695,17.7695,1797.8068792616,0
+PWZ.US,D,20080226,000000,17.6601,17.9962,17.3729,17.7318,10641.970435831,0
+PWZ.US,D,20080227,000000,18.0906,18.0906,17.3729,17.4088,14649.057621112,0
+PWZ.US,D,20080228,000000,17.8531,17.9415,17.361,17.361,5384.3662103011,0
+PWZ.US,D,20080229,000000,17.9415,17.9415,16.2835,16.4853,62249.18895037,0
+PWZ.US,D,20080303,000000,16.6464,16.6691,16.4674,16.4674,34512.459425332,0
+PWZ.US,D,20080304,000000,16.535,16.709,16.5003,16.6046,6637.9013930431,0
+PWZ.US,D,20080305,000000,16.9992,16.9992,16.7934,16.9068,19387.541337577,0
+PWZ.US,D,20080306,000000,16.9375,16.9545,16.8631,16.9296,4142.9035975374,0
+PWZ.US,D,20080307,000000,17.1523,17.1523,16.9375,17.028,5248.5497980457,0
+PWZ.US,D,20080310,000000,17.037,17.0459,16.7368,16.7765,29982.227540993,0
+PWZ.US,D,20080311,000000,17.1721,17.1721,16.7765,16.8124,27490.247887982,0
+PWZ.US,D,20080312,000000,16.7587,16.7587,16.7218,16.7218,3316.9386015252,0
+PWZ.US,D,20080313,000000,16.7587,16.7765,16.522,16.709,8705.3290018189,0
+PWZ.US,D,20080314,000000,16.7368,16.7368,16.6831,16.6831,694.17277374958,0
+PWZ.US,D,20080317,000000,16.87,16.9932,16.6464,16.6464,8014.174370564,0
+PWZ.US,D,20080318,000000,16.9873,16.9873,16.6384,16.8471,4275.7018672981,0
+PWZ.US,D,20080319,000000,17.6114,17.6114,16.6244,16.6244,9950.8158045754,0
+PWZ.US,D,20080320,000000,16.715,16.8124,16.6771,16.8124,3450.7429187841,0
+PWZ.US,D,20080324,000000,16.8263,16.8263,16.4197,16.7507,2479.9070830329,0
+PWZ.US,D,20080325,000000,16.7368,16.7368,16.709,16.709,3861.2102980447,0
+PWZ.US,D,20080326,000000,16.8631,16.8938,16.8401,16.8938,2213.3044960131,0
+PWZ.US,D,20080327,000000,16.9008,16.9375,16.7587,16.7845,9814.9993923201,0
+PWZ.US,D,20080328,000000,16.8351,16.8631,16.7934,16.8401,4977.9230210332,0
+PWZ.US,D,20080331,000000,16.9375,16.9375,16.5072,16.6464,6766.6754728111,0
+PWZ.US,D,20080401,000000,17.1881,17.1881,16.22,16.8551,3316.9386015252,0
+PWZ.US,D,20080402,000000,16.7647,16.8631,16.7647,16.8401,3595.6137585232,0
+PWZ.US,D,20080403,000000,16.7278,16.8551,16.709,16.8551,17542.450225901,0
+PWZ.US,D,20080404,000000,17.1334,17.1523,17.1194,17.1523,15194.33536513,0
+PWZ.US,D,20080407,000000,17.2198,17.2198,17.1523,17.1582,3595.6137585232,0
+PWZ.US,D,20080408,000000,17.3998,17.3998,17.1661,17.1661,3595.6137585232,0
+PWZ.US,D,20080409,000000,17.3541,17.3541,16.9217,16.9217,2351.1330032649,0
+PWZ.US,D,20080410,000000,17.519,17.519,17.3302,17.3302,4275.7018672981,0
+PWZ.US,D,20080411,000000,17.6264,17.6264,17.4902,17.4902,12844.208409363,0
+PWZ.US,D,20080414,000000,17.8531,17.8531,17.5429,17.6761,20332.219938375,0
+PWZ.US,D,20080415,000000,17.5121,17.5886,16.8779,17.3729,20453.951685657,0
+PWZ.US,D,20080416,000000,17.5499,17.5499,17.365,17.4743,49185.662186401,0
+PWZ.US,D,20080417,000000,17.7188,17.7188,17.1881,17.365,10499.111691088,0
+PWZ.US,D,20080418,000000,17.6553,17.6681,17.4832,17.5647,28874.569245488,0
+PWZ.US,D,20080421,000000,17.5339,17.5339,17.5072,17.5072,4841.1005612797,0
+PWZ.US,D,20080422,000000,17.4555,17.6483,17.4555,17.6264,7048.3687723037,0
+PWZ.US,D,20080423,000000,17.6553,17.6681,17.4902,17.4902,6352.1839035578,0
+PWZ.US,D,20080424,000000,17.6901,17.6901,17.4415,17.5429,9116.8024285778,0
+PWZ.US,D,20080425,000000,17.3729,17.4415,17.365,17.3729,13813.032150119,0
+PWZ.US,D,20080428,000000,17.6601,17.6601,17.4832,17.4832,4977.9230210332,0
+PWZ.US,D,20080429,000000,17.5579,17.5717,17.4415,17.5429,5793.8275420635,0
+PWZ.US,D,20080430,000000,17.6046,17.6046,17.4992,17.4992,974.86002574397,0
+PWZ.US,D,20080501,000000,17.4555,17.5717,17.4485,17.5647,29564.717829244,0
+PWZ.US,D,20080502,000000,17.5121,17.5121,17.0062,17.4832,12163.114253091,0
+PWZ.US,D,20080505,000000,17.698,17.7069,17.0797,17.5121,8984.004158817,0
+PWZ.US,D,20080506,000000,17.7248,17.7248,17.4415,17.4743,3184.1403317644,0
+PWZ.US,D,20080507,000000,17.0132,17.6681,17.0132,17.4375,11328.094829595,0
+PWZ.US,D,20080508,000000,17.6601,17.6601,17.4743,17.6114,1100.6159630174,0
+PWZ.US,D,20080509,000000,17.6553,17.6553,17.6553,17.6553,318.91705692553,0
+PWZ.US,D,20080512,000000,17.6114,17.6114,17.5966,17.6114,2763.6124775219,0
+PWZ.US,D,20080513,000000,17.6601,17.6601,17.6483,17.6553,1518.1256747654,0
+PWZ.US,D,20080514,000000,17.5787,17.5966,17.3998,17.4992,15895.550471367,0
+PWZ.US,D,20080515,000000,17.6901,17.6901,17.4743,17.4743,4977.9230210332,0
+PWZ.US,D,20080516,000000,17.6761,17.6761,17.6264,17.6761,5248.5497980457,0
+PWZ.US,D,20080519,000000,17.6681,17.6681,17.6553,17.6553,318.91705692553,0
+PWZ.US,D,20080520,000000,17.6821,17.7468,17.6821,17.7468,4923.596456131,0
+PWZ.US,D,20080521,000000,17.7625,17.7695,17.7625,17.7625,5105.691053303,0
+PWZ.US,D,20080522,000000,17.7188,17.7468,17.5339,17.7188,3450.7429187841,0
+PWZ.US,D,20080523,000000,17.6821,17.6821,17.6821,17.6821,1518.1256747654,0
+PWZ.US,D,20080527,000000,17.6681,17.6681,17.5717,17.5717,115134.0877876,0
+PWZ.US,D,20080528,000000,17.037,17.5787,17.037,17.5787,1938.6535290079,0
+PWZ.US,D,20080529,000000,17.519,17.528,17.5072,17.5072,1100.6159630174,0
+PWZ.US,D,20080530,000000,17.4415,17.4743,17.4088,17.4088,24347.355503643,0
+PWZ.US,D,20080602,000000,17.5579,17.5579,17.5579,17.5579,318.91705692553,0
+PWZ.US,D,20080603,000000,17.5966,17.5966,17.5717,17.5717,20165.216053676,0
+PWZ.US,D,20080604,000000,17.6114,17.6114,17.5886,17.6046,1242.4686602619,0
+PWZ.US,D,20080605,000000,17.5499,17.6114,17.4157,17.5886,4689.1873890533,0
+PWZ.US,D,20080606,000000,17.5966,17.5966,17.3789,17.5429,12575.593727347,0
+PWZ.US,D,20080609,000000,17.5429,17.5429,17.5429,17.5429,537.22936403229,0
+PWZ.US,D,20080610,000000,17.5339,17.5429,17.5339,17.5429,2763.6124775219,0
+PWZ.US,D,20080611,000000,17.5072,17.5072,17.5072,17.5072,2213.3044960131,0
+PWZ.US,D,20080612,000000,17.4088,17.4555,17.4088,17.4555,1661.9904670062,0
+PWZ.US,D,20080613,000000,17.3222,17.3222,17.1036,17.2537,3033.2332070362,0
+PWZ.US,D,20080616,000000,17.2278,17.2278,17.1881,17.1881,7048.3687723037,0
+PWZ.US,D,20080617,000000,17.2278,17.2278,17.2278,17.2278,318.91705692553,0
+PWZ.US,D,20080618,000000,17.1254,17.2278,17.1194,17.2278,6905.510027561,0
+PWZ.US,D,20080619,000000,17.1721,17.1791,17.1721,17.1791,1797.8068792616,0
+PWZ.US,D,20080620,000000,17.1115,17.1115,16.9375,17.0062,15670.195831774,0
+PWZ.US,D,20080623,000000,16.9992,16.9992,16.8779,16.8938,2673.068202685,0
+PWZ.US,D,20080624,000000,16.9217,16.9217,16.9217,16.9217,2213.3044960131,0
+PWZ.US,D,20080625,000000,16.9545,16.9545,16.9545,16.9545,100.60474981878,0
+PWZ.US,D,20080626,000000,16.9375,16.9723,16.9375,16.9723,537.22936403229,0
+PWZ.US,D,20080627,000000,16.9992,16.9992,16.9992,16.9992,100.60474981878,0
+PWZ.US,D,20080630,000000,17.0132,17.0717,17.0132,17.0529,6762.6512828184,0
+PWZ.US,D,20080701,000000,17.1961,17.1961,17.1961,17.1961,318.91705692553,0
+PWZ.US,D,20080702,000000,17.1721,17.2984,17.1194,17.2984,30336.356260354,0
+PWZ.US,D,20080703,000000,17.3451,17.3451,17.3143,17.3143,346.0803393766,0
+PWZ.US,D,20080707,000000,17.2358,17.3054,17.2358,17.3054,5137.8845732451,0
+PWZ.US,D,20080709,000000,17.3054,17.365,17.2607,17.3143,9759.6667799198,0
+PWZ.US,D,20080711,000000,17.365,17.5429,17.365,17.4634,6848.1653201643,0
+PWZ.US,D,20080714,000000,17.4485,17.4485,17.3789,17.3789,1561.3857171874,0
+PWZ.US,D,20080715,000000,17.3381,17.3451,17.3381,17.3451,422.53994923888,0
+PWZ.US,D,20080716,000000,17.365,17.365,17.2735,17.2735,3131.8258618586,0
+PWZ.US,D,20080717,000000,17.2815,17.2815,17.0529,17.1881,4142.9035975374,0
+PWZ.US,D,20080718,000000,17.1194,17.1254,17.0667,17.0667,2479.9070830329,0
+PWZ.US,D,20080721,000000,16.9873,17.0797,16.9873,17.0797,4703.2720540279,0
+PWZ.US,D,20080722,000000,16.8858,17.0667,16.8054,17.0459,5803.8880170454,0
+PWZ.US,D,20080723,000000,16.9217,16.9217,16.8471,16.8471,1100.6159630174,0
+PWZ.US,D,20080724,000000,16.7647,16.7647,16.6184,16.6384,1733.4198393776,0
+PWZ.US,D,20080725,000000,16.8858,16.9008,16.709,16.709,3184.1403317644,0
+PWZ.US,D,20080728,000000,16.9645,16.9645,16.9068,16.9545,3113.7170068912,0
+PWZ.US,D,20080729,000000,16.8938,16.9008,16.8938,16.9008,2801.842282453,0
+PWZ.US,D,20080730,000000,16.8401,16.9296,16.8401,16.8551,3798.8353531571,0
+PWZ.US,D,20080731,000000,16.9723,16.9723,16.9723,16.9723,1242.4686602619,0
+PWZ.US,D,20080801,000000,16.9723,16.9723,16.9723,16.9723,1797.8068792616,0
+PWZ.US,D,20080804,000000,16.9217,16.9217,16.9217,16.9217,535.2172690359,0
+PWZ.US,D,20080805,000000,16.9723,16.9723,16.8054,16.9375,4686.1692465587,0
+PWZ.US,D,20080806,000000,16.8779,16.8779,16.8551,16.8551,16995.160386887,0
+PWZ.US,D,20080807,000000,16.8938,16.8938,16.8858,16.8858,2763.6124775219,0
+PWZ.US,D,20080808,000000,16.9793,16.9793,16.9375,16.9455,7048.3687723037,0
+PWZ.US,D,20080811,000000,17.0132,17.0132,16.9645,16.9645,1891.369296593,0
+PWZ.US,D,20080812,000000,16.9873,16.9873,16.9645,16.9645,3033.2332070362,0
+PWZ.US,D,20080813,000000,17.0459,17.1036,17.037,17.037,18041.449785002,0
+PWZ.US,D,20080814,000000,17.1194,17.1791,16.9545,17.1791,27640.148965211,0
+PWZ.US,D,20080815,000000,17.1334,17.1661,16.9645,17.0062,14649.057621112,0
+PWZ.US,D,20080818,000000,17.1523,17.2198,17.1523,17.2198,4686.1692465587,0
+PWZ.US,D,20080819,000000,17.2128,17.2198,17.204,17.2128,4275.7018672981,0
+PWZ.US,D,20080820,000000,17.1961,17.2418,17.1961,17.2278,3595.6137585232,0
+PWZ.US,D,20080821,000000,17.2358,17.2358,17.1721,17.1721,7261.6508419195,0
+PWZ.US,D,20080822,000000,17.1582,17.1582,17.1454,17.1454,2788.7636649766,0
+PWZ.US,D,20080826,000000,17.1454,17.1454,16.9992,17.1424,6766.6754728111,0
+PWZ.US,D,20080827,000000,17.1334,17.1424,17.1254,17.1424,3675.09151088,0
+PWZ.US,D,20080828,000000,17.0797,17.1424,17.0717,17.0717,17741.647630542,0
+PWZ.US,D,20080829,000000,17.1424,17.1424,17.1424,17.1424,100.60474981878,0
+PWZ.US,D,20080902,000000,17.0717,17.1254,17.0717,17.1254,3302.8539365505,0
+PWZ.US,D,20080903,000000,17.1334,17.1424,17.1254,17.1424,5384.3662103011,0
+PWZ.US,D,20080904,000000,17.028,17.1961,17.028,17.1881,84285.653350674,0
+PWZ.US,D,20080905,000000,17.3054,17.3222,17.2457,17.3222,14916.66625563,0
+PWZ.US,D,20080908,000000,17.3222,17.3302,17.3054,17.3054,12262.71295541,0
+PWZ.US,D,20080909,000000,17.3868,17.3868,17.3868,17.3868,45869.729632373,0
+PWZ.US,D,20080910,000000,17.1961,17.4694,17.1881,17.4485,16581.674865131,0
+PWZ.US,D,20080911,000000,17.4485,17.4485,17.365,17.4375,1580.500619653,0
+PWZ.US,D,20080912,000000,17.4415,17.4415,17.2128,17.2128,4686.1692465587,0
+PWZ.US,D,20080915,000000,17.3729,17.4555,17.3729,17.3789,6905.510027561,0
+PWZ.US,D,20080916,000000,16.7587,17.2358,16.7587,17.1523,146924.18268284,0
+PWZ.US,D,20080917,000000,16.9793,16.9793,16.9296,16.9793,3667.0431308945,0
+PWZ.US,D,20080918,000000,16.9008,16.9008,16.5141,16.6831,8289.8313850674,0
+PWZ.US,D,20080919,000000,16.5141,16.6464,16.052,16.5578,147907.09108857,0
+PWZ.US,D,20080922,000000,16.4456,16.4793,15.9933,16.4256,6905.510027561,0
+PWZ.US,D,20080923,000000,16.3591,16.3591,16.2835,16.3591,4424.5968970299,0
+PWZ.US,D,20080925,000000,16.3431,16.3431,16.024,16.1046,25957.031500743,0
+PWZ.US,D,20080926,000000,15.9256,16.052,15.8014,16.052,8360.2547099406,0
+PWZ.US,D,20080929,000000,15.9576,15.9576,15.7647,15.8969,2351.1330032649,0
+PWZ.US,D,20080930,000000,15.9256,16.0003,15.9256,15.9256,11948.826135976,0
+PWZ.US,D,20081001,000000,15.6315,15.6315,15.4566,15.6016,1661.9904670062,0
+PWZ.US,D,20081002,000000,15.8104,15.8819,15.7795,15.8502,2413.5079481525,0
+PWZ.US,D,20081003,000000,15.8749,15.9256,15.6703,15.8502,14512.235161359,0
+PWZ.US,D,20081006,000000,16.1414,16.1414,15.7935,16.1186,6203.288873826,0
+PWZ.US,D,20081007,000000,16.0698,16.1046,15.7935,15.9644,7657.0275087072,0
+PWZ.US,D,20081008,000000,15.9326,16.0698,15.7299,15.8432,10906.560927854,0
+PWZ.US,D,20081009,000000,15.9644,15.9933,15.8104,15.8502,21408.690761436,0
+PWZ.US,D,20081010,000000,15.4267,16.3292,14.9118,15.9256,42969.294695099,0
+PWZ.US,D,20081013,000000,15.1266,15.1266,14.6434,14.8015,5154.9873807143,0
+PWZ.US,D,20081014,000000,13.9378,14.7349,13.7518,14.5907,5531.2491450365,0
+PWZ.US,D,20081015,000000,14.4268,14.4268,14.4268,14.4268,112.67731979704,0
+PWZ.US,D,20081016,000000,14.3294,14.3294,14.0102,14.0102,1797.8068792616,0
+PWZ.US,D,20081017,000000,13.9675,14.1454,13.7449,14.1454,18148.09081981,0
+PWZ.US,D,20081020,000000,14.3373,14.3373,14.0102,14.0102,3861.2102980447,0
+PWZ.US,D,20081021,000000,14.1226,14.3979,14.1226,14.3373,69000.773710709,0
+PWZ.US,D,20081022,000000,15.0599,15.4128,15.0202,15.1822,13411.619198342,0
+PWZ.US,D,20081023,000000,15.9098,15.9098,15.4069,15.6772,19827.184094285,0
+PWZ.US,D,20081024,000000,15.8502,15.8502,15.2338,15.3989,12984.049011612,0
+PWZ.US,D,20081027,000000,15.5719,15.7737,15.5719,15.7647,2479.9070830329,0
+PWZ.US,D,20081028,000000,15.8502,15.8502,15.5579,15.5947,4006.0811377838,0
+PWZ.US,D,20081029,000000,15.5579,15.6703,15.3602,15.3899,12442.795457587,0
+PWZ.US,D,20081030,000000,15.6832,15.6832,15.5013,15.5072,11480.008001822,0
+PWZ.US,D,20081031,000000,15.3542,15.549,15.3085,15.3402,5559.4184749858,0
+PWZ.US,D,20081103,000000,15.549,15.549,15.4406,15.4715,6080.551079047,0
+PWZ.US,D,20081104,000000,15.5252,15.5579,15.4267,15.4496,8523.234404647,0
+PWZ.US,D,20081105,000000,15.4496,15.6703,15.4496,15.6086,8380.3756599043,0
+PWZ.US,D,20081106,000000,15.4197,15.5719,15.3899,15.4346,29482.221934393,0
+PWZ.US,D,20081107,000000,15.6156,15.698,15.543,15.698,4131.8370750572,0
+PWZ.US,D,20081110,000000,15.698,15.698,15.4496,15.4496,1242.4686602619,0
+PWZ.US,D,20081111,000000,15.8104,15.8104,15.8104,15.8104,318.91705692553,0
+PWZ.US,D,20081112,000000,15.8749,15.8749,15.6703,15.6703,1927.5870065279,0
+PWZ.US,D,20081113,000000,15.7368,15.8214,15.706,15.7935,15481.058902114,0
+PWZ.US,D,20081114,000000,15.7507,15.7507,15.6703,15.6703,2247.5101109515,0
+PWZ.US,D,20081117,000000,15.6086,15.6703,15.5788,15.6703,2075.4759887614,0
+PWZ.US,D,20081118,000000,15.6523,15.6703,15.4893,15.531,11880.414906099,0
+PWZ.US,D,20081119,000000,15.6613,15.698,15.5162,15.698,1927.5870065279,0
+PWZ.US,D,20081120,000000,15.7737,15.7737,15.5788,15.6156,6208.3191113169,0
+PWZ.US,D,20081121,000000,15.4893,15.4893,15.1483,15.219,11677.193311465,0
+PWZ.US,D,20081124,000000,15.2756,15.2915,15.1335,15.2428,13060.508621474,0
+PWZ.US,D,20081125,000000,15.226,15.2428,14.8651,15.0659,7375.3342092147,0
+PWZ.US,D,20081128,000000,15.1822,15.1822,15.1822,15.1822,361.17105184942,0
+PWZ.US,D,20081201,000000,15.0599,15.0659,15.0539,15.0539,12869.359596818,0
+PWZ.US,D,20081202,000000,15.1335,15.1335,15.0322,15.0322,5067.4612483719,0
+PWZ.US,D,20081203,000000,14.9386,15.0062,14.8253,14.9258,5302.8763629479,0
+PWZ.US,D,20081204,000000,14.8015,14.879,14.5599,14.879,49592.105375669,0
+PWZ.US,D,20081205,000000,14.6673,14.7349,14.6584,14.6584,11190.266322343,0
+PWZ.US,D,20081208,000000,14.6584,14.6584,14.2319,14.2548,15748.667536632,0
+PWZ.US,D,20081209,000000,14.2826,14.3442,14.1921,14.3442,11089.661572524,0
+PWZ.US,D,20081210,000000,14.2995,14.3373,14.1177,14.1177,6308.9238611356,0
+PWZ.US,D,20081211,000000,14.1305,14.2319,13.8811,14.1514,41146.336628383,0
+PWZ.US,D,20081212,000000,14.1664,14.1664,13.8384,13.9546,4572.4858792635,0
+PWZ.US,D,20081215,000000,14.0352,14.0421,13.9973,13.9973,781.69890609191,0
+PWZ.US,D,20081216,000000,13.9328,13.9675,13.8164,13.8532,10629.897865853,0
+PWZ.US,D,20081217,000000,14.0352,14.3085,14.0352,14.2767,52642.441390175,0
+PWZ.US,D,20081218,000000,14.4645,14.8651,14.4645,14.8651,39484.346161376,0
+PWZ.US,D,20081219,000000,14.9118,14.9327,14.879,14.879,16105.814398488,0
+PWZ.US,D,20081222,000000,15.1036,15.204,14.8959,15.204,17195.363839025,0
+PWZ.US,D,20081223,000000,15.1573,15.1573,14.9923,15.0539,9857.253387244,0
+PWZ.US,D,20081224,000000,15.0539,15.2707,15.041,15.2707,3762.6176432224,0
+PWZ.US,D,20081226,000000,15.1266,15.3322,15.1266,15.3233,6685.1856254579,0
+PWZ.US,D,20081229,000000,15.3085,15.3233,15.1036,15.1483,10258.666339021,0
+PWZ.US,D,20081230,000000,15.3542,15.4267,15.3085,15.3085,11415.620961937,0
+PWZ.US,D,20081231,000000,15.369,15.5162,15.3085,15.5072,32420.8866766,0
+PWZ.US,D,20090102,000000,15.536,15.5639,15.3164,15.531,16581.674865131,0
+PWZ.US,D,20090105,000000,15.4346,15.5947,15.4346,15.5947,12462.916407551,0
+PWZ.US,D,20090106,000000,15.5072,15.5947,15.5072,15.5947,4847.1368462688,0
+PWZ.US,D,20090107,000000,15.706,15.8352,15.5719,15.8014,38964.219604814,0
+PWZ.US,D,20090108,000000,15.7428,15.9009,15.7368,15.9009,9285.8184082733,0
+PWZ.US,D,20090109,000000,15.9256,16.1116,15.9098,16.1116,28345.388261441,0
+PWZ.US,D,20090112,000000,16.0827,16.2894,16.0827,16.2894,28290.055649041,0
+PWZ.US,D,20090113,000000,16.1762,16.2497,16.1046,16.2497,27222.639253463,0
+PWZ.US,D,20090114,000000,16.3521,16.4048,16.1116,16.3651,29691.479814016,0
+PWZ.US,D,20090115,000000,16.2954,16.3034,16.1116,16.3034,5148.9510957251,0
+PWZ.US,D,20090116,000000,16.2954,16.372,16.0092,16.3651,22214.534807485,0
+PWZ.US,D,20090120,000000,16.6125,16.6125,16.2756,16.3342,9351.2114956555,0
+PWZ.US,D,20090121,000000,15.9576,15.9576,15.531,15.6703,24168.279048965,0
+PWZ.US,D,20090122,000000,15.691,15.691,15.3829,15.4496,6013.1458966684,0
+PWZ.US,D,20090123,000000,15.4764,15.6016,15.3899,15.6016,9950.8158045754,0
+PWZ.US,D,20090126,000000,15.3829,15.6703,15.3829,15.6703,4663.0301541004,0
+PWZ.US,D,20090127,000000,15.5788,15.6772,15.4625,15.6315,20131.010438738,0
+PWZ.US,D,20090128,000000,15.6772,15.7428,15.6226,15.6772,4788.7860913739,0
+PWZ.US,D,20090129,000000,15.6016,15.6613,15.6016,15.6613,14767.771225898,0
+PWZ.US,D,20090130,000000,15.6772,15.706,15.6315,15.698,5944.7346667917,0
+PWZ.US,D,20090202,000000,15.706,15.9853,15.6832,15.7368,24556.613383265,0
+PWZ.US,D,20090203,000000,15.8749,15.8889,15.8671,15.8889,4601.6612567109,0
+PWZ.US,D,20090204,000000,15.9853,16.1841,15.8819,15.8819,17352.307248743,0
+PWZ.US,D,20090205,000000,16.1116,16.1901,16.1116,16.1901,7108.731622195,0
+PWZ.US,D,20090206,000000,16.2497,16.2497,16.0003,16.1901,49426.107538468,0
+PWZ.US,D,20090209,000000,16.2756,16.2756,16.0092,16.2637,9087.6270511303,0
+PWZ.US,D,20090210,000000,16.2637,16.2677,16.0887,16.0887,1491.9684398125,0
+PWZ.US,D,20090211,000000,16.2954,16.3521,16.2835,16.3292,13018.25462655,0
+PWZ.US,D,20090212,000000,16.3431,16.3789,16.2835,16.3521,10318.023141414,0
+PWZ.US,D,20090213,000000,16.3591,16.372,16.2637,16.3651,11942.789850988,0
+PWZ.US,D,20090217,000000,16.2577,16.2677,16.1046,16.1046,6629.8530130576,0
+PWZ.US,D,20090218,000000,16.213,16.213,15.9714,15.9783,4766.6530464137,0
+PWZ.US,D,20090219,000000,16.1046,16.1643,15.9783,16.044,13200.349223723,0
+PWZ.US,D,20090220,000000,16.1722,16.1722,16.1186,16.1563,3906.4824354632,0
+PWZ.US,D,20090223,000000,16.1116,16.1116,15.8889,16.0003,7004.1026823835,0
+PWZ.US,D,20090224,000000,16.044,16.1563,15.9256,16.1563,4571.4798317654,0
+PWZ.US,D,20090225,000000,16.0967,16.1643,16.0698,16.0698,4749.5502389446,0
+PWZ.US,D,20090226,000000,16.0887,16.195,16.0698,16.0827,19481.103754908,0
+PWZ.US,D,20090227,000000,16.1046,16.1046,15.9256,16.1046,1563.3978121838,0
+PWZ.US,D,20090302,000000,16.024,16.1473,15.8214,16.037,31193.508728811,0
+PWZ.US,D,20090303,000000,16.0092,16.032,15.8214,16.032,16029.354788626,0
+PWZ.US,D,20090304,000000,15.9933,15.9933,15.9853,15.9853,372.23757432948,0
+PWZ.US,D,20090305,000000,15.9356,16.0003,15.9256,15.9436,5715.3558372049,0
+PWZ.US,D,20090306,000000,15.9436,15.9853,15.9256,15.9496,6462.8491283584,0
+PWZ.US,D,20090309,000000,15.9436,16.0092,15.9356,15.9356,20156.161626193,0
+PWZ.US,D,20090310,000000,15.9326,15.9436,15.8969,15.8969,7665.0758886928,0
+PWZ.US,D,20090311,000000,15.8352,15.8671,15.8352,15.8352,885.32179840526,0
+PWZ.US,D,20090312,000000,15.8581,15.9356,15.8352,15.8502,23613.946877464,0
+PWZ.US,D,20090313,000000,15.7428,15.7428,15.6772,15.723,4486.9718419176,0
+PWZ.US,D,20090316,000000,15.6832,15.714,15.6772,15.691,8973.9436838352,0
+PWZ.US,D,20090317,000000,15.6772,15.698,15.5579,15.5788,34029.556626203,0
+PWZ.US,D,20090318,000000,15.4893,15.543,15.2707,15.4893,9093.6633361195,0
+PWZ.US,D,20090319,000000,15.8432,15.8502,15.536,15.8502,16553.505535182,0
+PWZ.US,D,20090320,000000,15.7935,15.8581,15.7935,15.8502,9037.3246762209,0
+PWZ.US,D,20090323,000000,15.8262,15.8352,15.7865,15.8214,4857.1973212506,0
+PWZ.US,D,20090324,000000,15.8214,15.8214,15.7865,15.8014,2147.9114086309,0
+PWZ.US,D,20090325,000000,15.7865,15.8671,15.7865,15.7935,28294.079839033,0
+PWZ.US,D,20090326,000000,15.7647,15.8184,15.7368,15.8184,17584.704220824,0
+PWZ.US,D,20090327,000000,15.8184,15.8502,15.7737,15.8352,11003.14148768,0
+PWZ.US,D,20090330,000000,15.8184,15.8671,15.7795,15.8671,9121.8326660687,0
+PWZ.US,D,20090331,000000,15.8581,15.8969,15.8104,15.8889,5148.9510957251,0
+PWZ.US,D,20090401,000000,15.8889,15.9714,15.8889,15.9256,9614.7959401807,0
+PWZ.US,D,20090402,000000,15.9933,15.9933,15.8749,15.9496,11508.177331769,0
+PWZ.US,D,20090403,000000,15.9644,15.9644,15.8581,15.8819,11814.015771219,0
+PWZ.US,D,20090406,000000,15.9644,15.9644,15.9256,15.9256,4481.9416044266,0
+PWZ.US,D,20090407,000000,15.9326,15.9436,15.8749,15.9436,5764.652164616,0
+PWZ.US,D,20090408,000000,15.9326,15.9496,15.9009,15.9496,9973.9548970338,0
+PWZ.US,D,20090409,000000,15.8969,15.9177,15.698,15.7935,25605.920923875,0
+PWZ.US,D,20090413,000000,15.9098,15.9933,15.8749,15.9933,3603.6621385087,0
+PWZ.US,D,20090414,000000,15.9853,15.9933,15.8502,15.9496,14368.370369118,0
+PWZ.US,D,20090415,000000,16.0092,16.0609,16.0092,16.0609,4459.8085594664,0
+PWZ.US,D,20090416,000000,16.0827,16.1722,16.0827,16.1722,9699.3039300285,0
+PWZ.US,D,20090417,000000,16.1762,16.3431,16.1762,16.3204,4967.8625460514,0
+PWZ.US,D,20090420,000000,16.3968,16.4605,16.3968,16.4605,6009.1217066757,0
+PWZ.US,D,20090421,000000,16.4376,16.6046,16.4306,16.5658,19289.954730252,0
+PWZ.US,D,20090422,000000,16.5727,16.6125,16.5727,16.6125,16783.890412267,0
+PWZ.US,D,20090423,000000,16.6464,16.6464,16.535,16.5658,4631.8426816566,0
+PWZ.US,D,20090424,000000,16.4674,16.5141,16.4256,16.4306,36050.706050061,0
+PWZ.US,D,20090427,000000,16.5072,16.522,16.5072,16.5141,1851.1273966656,0
+PWZ.US,D,20090428,000000,16.4456,16.528,16.4456,16.522,19914.710226627,0
+PWZ.US,D,20090429,000000,16.2637,16.4793,16.2637,16.4674,18099.800539897,0
+PWZ.US,D,20090430,000000,16.3789,16.3968,16.3431,16.3431,3087.5597719384,0
+PWZ.US,D,20090501,000000,16.2756,16.3204,16.2637,16.2637,7462.860341557,0
+PWZ.US,D,20090504,000000,16.6691,16.6691,16.2637,16.3879,43438.112829254,0
+PWZ.US,D,20090505,000000,16.3968,16.4048,16.2894,16.4048,20381.516265786,0
+PWZ.US,D,20090506,000000,16.3968,16.528,16.2677,16.4306,28459.071628737,0
+PWZ.US,D,20090507,000000,16.542,16.5727,16.4306,16.4923,15775.830819083,0
+PWZ.US,D,20090508,000000,16.5887,16.5887,16.5141,16.528,7385.3946841966,0
+PWZ.US,D,20090511,000000,16.5727,16.6831,16.5141,16.6831,18051.510259984,0
+PWZ.US,D,20090512,000000,16.6244,16.6771,16.6244,16.6771,6949.7761174813,0
+PWZ.US,D,20090513,000000,16.6184,16.6771,16.6125,16.6125,15623.917646856,0
+PWZ.US,D,20090514,000000,16.6184,16.7417,16.6184,16.6691,10487.039121109,0
+PWZ.US,D,20090515,000000,16.6384,16.6691,16.5967,16.5967,5029.2314434407,0
+PWZ.US,D,20090518,000000,16.6464,16.6543,16.6184,16.6464,6446.7523683874,0
+PWZ.US,D,20090519,000000,16.6046,16.701,16.6046,16.6543,4166.0426899957,0
+PWZ.US,D,20090520,000000,16.715,16.8054,16.715,16.8054,15057.512905377,0
+PWZ.US,D,20090521,000000,16.87,16.87,16.8054,16.8631,7205.312182021,0
+PWZ.US,D,20090522,000000,16.8551,16.8631,16.8054,16.8351,6556.4115456898,0
+PWZ.US,D,20090526,000000,16.8351,16.8351,16.7218,16.7845,4466.8508919538,0
+PWZ.US,D,20090527,000000,16.715,16.7417,16.542,16.5797,18407.651074342,0
+PWZ.US,D,20090528,000000,16.5658,16.6125,16.4674,16.4674,14361.328036631,0
+PWZ.US,D,20090529,000000,16.4376,16.5141,16.4048,16.5141,1661.9904670062,0
+PWZ.US,D,20090601,000000,16.535,16.535,16.3968,16.3968,9089.6391461267,0
+PWZ.US,D,20090602,000000,16.3651,16.3651,16.2577,16.3591,33092.926405389,0
+PWZ.US,D,20090603,000000,16.2954,16.3651,16.2358,16.2577,46958.273025414,0
+PWZ.US,D,20090604,000000,16.2417,16.2677,16.2417,16.2677,1242.4686602619,0
+PWZ.US,D,20090605,000000,16.2677,16.2835,16.1901,16.22,75407.284179167,0
+PWZ.US,D,20090608,000000,16.2677,16.2835,16.1722,16.2417,13813.032150119,0
+PWZ.US,D,20090609,000000,16.1324,16.2756,16.1324,16.213,13050.448146492,0
+PWZ.US,D,20090610,000000,16.195,16.213,16.1186,16.1643,18784.918886162,0
+PWZ.US,D,20090611,000000,16.1473,16.1473,15.9714,16.024,15855.308571439,0
+PWZ.US,D,20090612,000000,16.0092,16.1643,16.0092,16.0967,23708.515342294,0
+PWZ.US,D,20090615,000000,16.032,16.1841,15.9356,16.1841,18307.046324524,0
+PWZ.US,D,20090616,000000,16.1046,16.1473,16.0171,16.0887,8101.7005029063,0
+PWZ.US,D,20090617,000000,16.1116,16.1901,16.1116,16.1901,1773.6617393051,0
+PWZ.US,D,20090618,000000,16.1722,16.1841,16.1722,16.1841,318.91705692553,0
+PWZ.US,D,20090619,000000,16.1046,16.1762,16.1046,16.1722,6418.5830384381,0
+PWZ.US,D,20090622,000000,16.0827,16.1563,16.0827,16.1563,2628.8021127647,0
+PWZ.US,D,20090623,000000,16.1563,16.1901,16.1414,16.1722,1556.3554796965,0
+PWZ.US,D,20090624,000000,16.0887,16.195,16.0887,16.1414,4215.3390174068,0
+PWZ.US,D,20090625,000000,16.1414,16.1414,16.1046,16.1274,1494.986582307,0
+PWZ.US,D,20090626,000000,16.1414,16.1473,15.9853,16.1473,12806.984651931,0
+PWZ.US,D,20090629,000000,16.0609,16.1762,16.0609,16.1762,1316.9161751278,0
+PWZ.US,D,20090630,000000,16.1563,16.1722,16.0757,16.1722,15209.426077603,0
+PWZ.US,D,20090701,000000,16.1762,16.1762,16.0967,16.1722,2639.8686352447,0
+PWZ.US,D,20090702,000000,16.1762,16.1901,16.032,16.1901,3301.8478890523,0
+PWZ.US,D,20090706,000000,16.1901,16.195,16.1046,16.1046,6075.5208415561,0
+PWZ.US,D,20090707,000000,16.1901,16.195,16.1762,16.1841,2549.3243604079,0
+PWZ.US,D,20090708,000000,16.1324,16.2358,16.1324,16.213,6049.3636066032,0
+PWZ.US,D,20090709,000000,16.3292,16.3968,16.3034,16.3789,10588.649918427,0
+PWZ.US,D,20090710,000000,16.2835,16.4256,16.2835,16.4256,2873.2716548243,0
+PWZ.US,D,20090713,000000,16.3521,16.3521,16.2894,16.3521,4675.1027240787,0
+PWZ.US,D,20090714,000000,16.3034,16.4197,16.2894,16.4197,11166.121182386,0
+PWZ.US,D,20090715,000000,16.3521,16.3521,16.3114,16.3114,3303.8599840487,0
+PWZ.US,D,20090716,000000,16.2756,16.2756,16.213,16.213,2678.0984401759,0
+PWZ.US,D,20090717,000000,16.2358,16.2358,16.1901,16.1901,4332.0405271966,0
+PWZ.US,D,20090720,000000,16.213,16.22,16.213,16.213,3249.5334191466,0
+PWZ.US,D,20090721,000000,16.22,16.2259,16.0698,16.1116,28472.150246213,0
+PWZ.US,D,20090722,000000,16.1643,16.1841,16.0757,16.1414,8904.5264064602,0
+PWZ.US,D,20090723,000000,16.1473,16.1901,16.1116,16.1414,3934.6517654125,0
+PWZ.US,D,20090724,000000,16.1762,16.213,16.1186,16.1643,8378.3635649079,0
+PWZ.US,D,20090727,000000,16.1901,16.1901,16.1473,16.1722,16365.37465302,0
+PWZ.US,D,20090728,000000,16.0757,16.1762,15.7428,16.1762,11429.705626912,0
+PWZ.US,D,20090729,000000,16.0827,16.1274,16.0827,16.1046,3184.1403317644,0
+PWZ.US,D,20090730,000000,16.195,16.2259,16.1046,16.1414,23217.564163178,0
+PWZ.US,D,20090731,000000,16.204,16.2259,16.204,16.2259,12101.7453557,0
+PWZ.US,D,20090803,000000,16.213,16.2677,16.213,16.2677,18285.919327062,0
+PWZ.US,D,20090804,000000,16.2756,16.2954,16.2358,16.2756,8014.174370564,0
+PWZ.US,D,20090805,000000,16.2577,16.2894,16.2577,16.2577,1680.0993219737,0
+PWZ.US,D,20090806,000000,16.2894,16.3204,16.2835,16.2835,3258.5878466303,0
+PWZ.US,D,20090807,000000,16.3204,16.3204,16.2677,16.3114,5816.9666345218,0
+PWZ.US,D,20090810,000000,16.2358,16.3521,16.2358,16.3204,5904.4927668642,0
+PWZ.US,D,20090811,000000,16.2954,16.3114,16.2954,16.2954,3150.9407643241,0
+PWZ.US,D,20090812,000000,16.3114,16.3204,16.3114,16.3204,422.53994923888,0
+PWZ.US,D,20090813,000000,16.3789,16.4605,16.3204,16.3879,38104.048993863,0
+PWZ.US,D,20090814,000000,16.3651,16.4674,16.3521,16.4118,38816.33062258,0
+PWZ.US,D,20090817,000000,16.4256,16.4376,16.4118,16.4376,24184.375808936,0
+PWZ.US,D,20090818,000000,16.4197,16.5967,16.4197,16.4793,34429.963530481,0
+PWZ.US,D,20090819,000000,16.4853,16.5967,16.4853,16.5578,12393.499130175,0
+PWZ.US,D,20090820,000000,16.522,16.5887,16.4674,16.4674,18838.239403566,0
+PWZ.US,D,20090821,000000,16.542,16.6046,16.4923,16.542,9252.6188408331,0
+PWZ.US,D,20090824,000000,16.55,16.5658,16.542,16.5578,6229.4461087788,0
+PWZ.US,D,20090825,000000,16.535,16.5578,16.4853,16.5578,1966.8228589571,0
+PWZ.US,D,20090826,000000,16.5578,16.5887,16.528,16.5578,12988.073201605,0
+PWZ.US,D,20090827,000000,16.5887,16.6184,16.5887,16.6184,22743.715791531,0
+PWZ.US,D,20090828,000000,16.6831,16.7368,16.6831,16.715,6409.5286109544,0
+PWZ.US,D,20090831,000000,16.7587,16.8193,16.7507,16.7934,20066.623398854,0
+PWZ.US,D,20090901,000000,16.7587,16.8938,16.7587,16.87,25708.537768691,0
+PWZ.US,D,20090902,000000,16.8779,16.9296,16.87,16.9296,5813.9484920273,0
+PWZ.US,D,20090903,000000,17.0062,17.0529,16.9932,17.0529,15905.610946349,0
+PWZ.US,D,20090904,000000,17.1881,17.2128,17.0887,17.204,10086.632216831,0
+PWZ.US,D,20090908,000000,17.2418,17.2665,17.1791,17.2358,25186.399117132,0
+PWZ.US,D,20090909,000000,17.2735,17.2735,17.2418,17.2665,20933.836342291,0
+PWZ.US,D,20090910,000000,17.2457,17.2815,17.1454,17.2457,26638.125657016,0
+PWZ.US,D,20090911,000000,17.2735,17.3381,17.2735,17.3302,1661.9904670062,0
+PWZ.US,D,20090914,000000,17.3938,17.3938,17.2735,17.361,14238.590241852,0
+PWZ.US,D,20090915,000000,17.3451,17.3451,17.2904,17.2904,12698.331522126,0
+PWZ.US,D,20090916,000000,17.3302,17.3302,17.2904,17.2904,12378.408417703,0
+PWZ.US,D,20090917,000000,17.2358,17.361,17.2358,17.3143,5015.1467784661,0
+PWZ.US,D,20090918,000000,17.4375,17.4375,17.3302,17.4285,16004.203601171,0
+PWZ.US,D,20090921,000000,17.4485,17.4694,17.365,17.365,3329.0111715034,0
+PWZ.US,D,20090922,000000,17.4555,17.528,17.3868,17.528,16753.708987321,0
+PWZ.US,D,20090923,000000,17.5072,17.5121,17.4743,17.5072,6568.4841156681,0
+PWZ.US,D,20090924,000000,17.5339,17.5339,17.4992,17.4992,10821.046890508,0
+PWZ.US,D,20090925,000000,17.5787,17.5886,17.5339,17.5886,9528.2758553366,0
+PWZ.US,D,20090928,000000,17.5886,17.5886,17.5886,17.5886,596.58616642536,0
+PWZ.US,D,20090929,000000,17.5886,17.6483,17.5339,17.6264,31811.221892698,0
+PWZ.US,D,20090930,000000,17.6114,17.6114,17.5966,17.5966,558.35636149422,0
+PWZ.US,D,20091001,000000,17.7188,17.7188,17.6821,17.7188,6406.5104684598,0
+PWZ.US,D,20091002,000000,17.6901,17.7318,17.6901,17.7318,4225.3994923888,0
+PWZ.US,D,20091005,000000,17.7625,17.7625,17.7398,17.7625,2992.9913071087,0
+PWZ.US,D,20091006,000000,17.698,17.7248,17.5886,17.5886,24728.647505456,0
+PWZ.US,D,20091007,000000,17.7138,17.7318,17.5966,17.5966,10415.609748739,0
+PWZ.US,D,20091008,000000,17.5966,17.6114,17.5886,17.5886,4388.3791870952,0
+PWZ.US,D,20091009,000000,17.5886,17.5886,17.4694,17.4694,4970.8806885459,0
+PWZ.US,D,20091012,000000,17.4088,17.528,17.3789,17.5072,19838.250616765,0
+PWZ.US,D,20091013,000000,17.4832,17.4832,17.4832,17.4832,318.91705692553,0
+PWZ.US,D,20091014,000000,17.3541,17.3729,17.1036,17.2607,38771.058485161,0
+PWZ.US,D,20091015,000000,17.1791,17.2457,17.1791,17.2457,35498.385973556,0
+PWZ.US,D,20091016,000000,17.1254,17.2665,17.1254,17.2278,21586.761168616,0
+PWZ.US,D,20091019,000000,17.1424,17.2278,17.1254,17.1881,8864.2845065326,0
+PWZ.US,D,20091020,000000,17.1881,17.2457,17.1115,17.2457,32499.358381458,0
+PWZ.US,D,20091021,000000,17.1454,17.2418,17.1454,17.1454,12008.18293837,0
+PWZ.US,D,20091022,000000,17.204,17.2358,17.1881,17.2198,29875.586506185,0
+PWZ.US,D,20091023,000000,17.2198,17.2198,17.1721,17.1721,12638.974719733,0
+PWZ.US,D,20091026,000000,17.1881,17.1881,17.1334,17.1424,24184.375808936,0
+PWZ.US,D,20091027,000000,17.1254,17.1424,17.1115,17.1334,18496.183254183,0
+PWZ.US,D,20091028,000000,17.1523,17.3143,17.0797,17.0797,4977.9230210332,0
+PWZ.US,D,20091029,000000,17.0797,17.1036,16.9645,17.0459,9692.2615975412,0
+PWZ.US,D,20091030,000000,17.0667,17.0667,17.02,17.0459,8420.6175598318,0
+PWZ.US,D,20091102,000000,17.0667,17.0667,16.9545,16.9992,11837.154863678,0
+PWZ.US,D,20091103,000000,16.9932,16.9932,16.9793,16.9932,4976.916973535,0
+PWZ.US,D,20091104,000000,16.9873,17.0062,16.9723,16.9723,9580.5903252424,0
+PWZ.US,D,20091105,000000,17.0459,17.0459,17.037,17.0459,4139.8854550428,0
+PWZ.US,D,20091106,000000,17.0062,17.0132,16.9723,17.0132,3184.1403317644,0
+PWZ.US,D,20091109,000000,17.028,17.037,16.9217,16.9296,22865.447538813,0
+PWZ.US,D,20091110,000000,17.0459,17.0667,17.0062,17.02,10962.899587753,0
+PWZ.US,D,20091111,000000,16.9992,16.9992,16.9068,16.9296,10702.333285722,0
+PWZ.US,D,20091112,000000,16.9645,17.0062,16.9645,16.9645,3033.2332070362,0
+PWZ.US,D,20091113,000000,16.8779,16.8858,16.7934,16.8263,5158.0055232088,0
+PWZ.US,D,20091116,000000,16.8193,16.8263,16.7417,16.7765,19016.309810745,0
+PWZ.US,D,20091117,000000,16.8401,16.8401,16.8263,16.8263,2273.6673459044,0
+PWZ.US,D,20091118,000000,16.7765,16.8054,16.709,16.7647,10845.192030464,0
+PWZ.US,D,20091119,000000,16.8401,16.8551,16.7994,16.8401,9303.9272632408,0
+PWZ.US,D,20091120,000000,16.8263,16.8551,16.8263,16.8551,1100.6159630174,0
+PWZ.US,D,20091123,000000,16.8054,16.9008,16.7994,16.8401,5923.6076693297,0
+PWZ.US,D,20091124,000000,16.7994,16.8401,16.7994,16.8401,2781.7213324893,0
+PWZ.US,D,20091125,000000,16.9068,16.9375,16.9068,16.9375,993.97492820954,0
+PWZ.US,D,20091127,000000,16.8263,16.8263,16.8263,16.8263,100.60474981878,0
+PWZ.US,D,20091130,000000,16.9068,16.9723,16.8263,16.8551,6917.5825975392,0
+PWZ.US,D,20091201,000000,16.8401,16.9545,16.8401,16.9545,1506.0531047871,0
+PWZ.US,D,20091202,000000,16.9375,16.9545,16.9375,16.9545,972.8479307476,0
+PWZ.US,D,20091203,000000,16.9723,17.0667,16.9723,17.0529,2693.1891526487,0
+PWZ.US,D,20091204,000000,17.0797,17.0887,17.037,17.0887,1840.0608741854,0
+PWZ.US,D,20091207,000000,17.0599,17.0717,16.9992,17.0062,7681.1726486638,0
+PWZ.US,D,20091208,000000,17.02,17.1115,17.02,17.1115,4275.7018672981,0
+PWZ.US,D,20091209,000000,17.1334,17.1523,17.1254,17.1523,4058.3956076896,0
+PWZ.US,D,20091210,000000,17.1791,17.1881,17.0599,17.1036,90792.768568954,0
+PWZ.US,D,20091211,000000,17.0717,17.1254,17.0529,17.1254,4828.0219438032,0
+PWZ.US,D,20091214,000000,17.1115,17.1115,17.0459,17.0717,6229.4461087788,0
+PWZ.US,D,20091215,000000,17.037,17.0459,16.9932,16.9932,2796.8120449621,0
+PWZ.US,D,20091216,000000,16.9932,17.0459,16.9645,16.9645,8586.6153970328,0
+PWZ.US,D,20091217,000000,17.0717,17.0717,17.037,17.0717,1739.4561243667,0
+PWZ.US,D,20091218,000000,17.0132,17.037,16.9932,17.0062,3184.1403317644,0
+PWZ.US,D,20091221,000000,17.0062,17.0132,16.9793,16.9793,3923.5852429324,0
+PWZ.US,D,20091222,000000,17.0459,17.0529,16.9793,16.9793,4810.9191363341,0
+PWZ.US,D,20091223,000000,17.0667,17.0667,16.9932,17.0599,14232.553956863,0
+PWZ.US,D,20091224,000000,16.9932,16.9932,16.9873,16.9873,2763.6124775219,0
+PWZ.US,D,20091228,000000,17.0599,17.0667,16.9645,16.9645,8365.2849474315,0
+PWZ.US,D,20091229,000000,17.0599,17.0667,17.0599,17.0667,3287.7632240777,0
+PWZ.US,D,20091230,000000,17.0062,17.037,17.0062,17.037,335.01381689654,0
+PWZ.US,D,20091231,000000,17.02,17.02,16.9585,16.9723,4142.9035975374,0
+PWZ.US,D,20100104,000000,16.9793,17.02,16.9793,17.02,1765.6133593196,0
+PWZ.US,D,20100105,000000,17.037,17.0717,17.037,17.0717,2893.3926047881,0
+PWZ.US,D,20100106,000000,17.1254,17.1254,17.0529,17.0599,6879.3527926081,0
+PWZ.US,D,20100108,000000,17.1036,17.1036,17.0957,17.1036,4525.2016468487,0
+PWZ.US,D,20100111,000000,17.1036,17.1115,17.0599,17.0797,2936.6526472102,0
+PWZ.US,D,20100112,000000,17.1115,17.1115,17.0957,17.0957,5028.2253959426,0
+PWZ.US,D,20100113,000000,17.1115,17.1194,17.1115,17.1194,1187.1360478615,0
+PWZ.US,D,20100114,000000,17.1523,17.1523,17.1424,17.1424,34225.735888349,0
+PWZ.US,D,20100115,000000,17.0797,17.1334,17.0717,17.0717,9043.36096121,0
+PWZ.US,D,20100119,000000,17.0599,17.0797,17.0529,17.0529,10004.136321979,0
+PWZ.US,D,20100120,000000,17.1194,17.1194,17.1115,17.1115,15374.417867306,0
+PWZ.US,D,20100121,000000,17.1254,17.1254,17.0957,17.0957,422.53994923888,0
+PWZ.US,D,20100122,000000,17.1334,17.1454,17.0957,17.1254,6367.2746160306,0
+PWZ.US,D,20100125,000000,17.1454,17.1454,17.0797,17.1194,11091.673667521,0
+PWZ.US,D,20100126,000000,17.0529,17.0529,17.0459,17.0459,1507.0591522853,0
+PWZ.US,D,20100127,000000,17.0717,17.0717,16.9873,16.9873,1229.3900427855,0
+PWZ.US,D,20100128,000000,17.0132,17.02,16.9793,16.9992,5445.7351076905,0
+PWZ.US,D,20100129,000000,16.9992,17.0062,16.9992,16.9992,1048.3014931117,0
+PWZ.US,D,20100201,000000,16.9723,17.0132,16.9585,17.0062,3620.7649459778,0
+PWZ.US,D,20100202,000000,17.0062,17.0132,17.0062,17.0132,827.97709100855,0
+PWZ.US,D,20100203,000000,16.9873,17.0132,16.9873,16.9992,2947.7191696902,0
+PWZ.US,D,20100204,000000,17.0529,17.0529,17.0459,17.0459,3034.2392545344,0
+PWZ.US,D,20100205,000000,17.0887,17.1194,17.0797,17.1194,1868.2302041348,0
+PWZ.US,D,20100208,000000,17.0797,17.1194,17.0599,17.1194,9066.5000536684,0
+PWZ.US,D,20100209,000000,17.1254,17.1254,17.0717,17.1036,17710.460158097,0
+PWZ.US,D,20100210,000000,17.0957,17.0957,17.0459,17.0529,7830.0676783956,0
+PWZ.US,D,20100211,000000,17.0529,17.0599,17.02,17.02,7477.9510540298,0
+PWZ.US,D,20100212,000000,17.028,17.028,16.9793,17.028,16834.192787176,0
+PWZ.US,D,20100216,000000,16.9932,17.037,16.9932,16.9992,19854.347376736,0
+PWZ.US,D,20100217,000000,16.9932,17.0459,16.9723,17.0459,14314.043804216,0
+PWZ.US,D,20100218,000000,17.0062,17.0459,17.0062,17.028,35642.250765797,0
+PWZ.US,D,20100219,000000,17.02,17.02,16.9723,16.9723,24363.452263614,0
+PWZ.US,D,20100222,000000,16.9932,17.02,16.9873,16.9992,11053.443862589,0
+PWZ.US,D,20100223,000000,16.9992,17.037,16.9873,16.9992,24119.988769052,0
+PWZ.US,D,20100224,000000,16.9932,17.0459,16.9932,17.0459,8800.9035141468,0
+PWZ.US,D,20100225,000000,17.037,17.0599,17.0062,17.0062,4969.8746410477,0
+PWZ.US,D,20100226,000000,17.0667,17.0717,17.037,17.0717,15729.552634166,0
+PWZ.US,D,20100301,000000,17.0957,17.1036,17.0599,17.0957,22060.609540262,0
+PWZ.US,D,20100302,000000,17.0957,17.1115,17.0459,17.1036,25686.404723731,0
+PWZ.US,D,20100303,000000,17.0459,17.0599,17.0459,17.0599,574.45312146523,0
+PWZ.US,D,20100304,000000,17.0717,17.1424,17.0717,17.1334,2917.5377447446,0
+PWZ.US,D,20100305,000000,17.0957,17.1334,17.0957,17.0957,7718.3964060967,0
+PWZ.US,D,20100308,000000,17.1115,17.1424,17.0797,17.0797,2945.7070746939,0
+PWZ.US,D,20100309,000000,17.0957,17.1424,17.0957,17.1334,18650.108521406,0
+PWZ.US,D,20100310,000000,17.1334,17.1424,17.0957,17.1334,11611.800224083,0
+PWZ.US,D,20100311,000000,17.1454,17.1454,17.1424,17.1424,10085.626169332,0
+PWZ.US,D,20100312,000000,17.1334,17.1881,17.1334,17.1523,38634.236025407,0
+PWZ.US,D,20100315,000000,17.0797,17.0887,17.037,17.0887,19398.607860057,0
+PWZ.US,D,20100316,000000,17.0797,17.1115,17.0717,17.0717,36051.71209756,0
+PWZ.US,D,20100317,000000,17.1115,17.1115,17.0957,17.1036,21778.916240769,0
+PWZ.US,D,20100318,000000,17.1582,17.1582,17.1115,17.1115,19346.293390152,0
+PWZ.US,D,20100319,000000,17.1115,17.1115,17.1115,17.1115,2479.9070830329,0
+PWZ.US,D,20100322,000000,17.1334,17.1334,17.0797,17.0797,12950.849444172,0
+PWZ.US,D,20100323,000000,17.0957,17.1334,17.0957,17.1334,2754.5580500382,0
+PWZ.US,D,20100324,000000,17.1115,17.1254,17.1036,17.1254,12492.091784997,0
+PWZ.US,D,20100325,000000,17.0957,17.1036,17.0717,17.0887,1753.5407893413,0
+PWZ.US,D,20100326,000000,17.0459,17.0887,17.0459,17.0887,8190.2326827468,0
+PWZ.US,D,20100329,000000,17.0887,17.0957,17.0887,17.0887,3450.7429187841,0
+PWZ.US,D,20100330,000000,17.0887,17.1036,17.0599,17.0957,16261.751760707,0
+PWZ.US,D,20100331,000000,17.1036,17.1115,17.0887,17.1115,775.66262110279,0
+PWZ.US,D,20100401,000000,17.1036,17.1115,17.0667,17.0797,30351.446972827,0
+PWZ.US,D,20100405,000000,17.1194,17.1194,17.0717,17.0887,31964.141112422,0
+PWZ.US,D,20100406,000000,17.0717,17.0957,17.0717,17.0957,10389.452513785,0
+PWZ.US,D,20100407,000000,17.1036,17.1036,17.0667,17.0667,4373.2884746223,0
+PWZ.US,D,20100408,000000,17.0887,17.0957,17.0599,17.0957,5358.2089753481,0
+PWZ.US,D,20100409,000000,17.0529,17.0887,17.0529,17.0667,2589.5662603354,0
+PWZ.US,D,20100412,000000,17.0887,17.1115,17.0667,17.1115,21938.877792981,0
+PWZ.US,D,20100413,000000,17.1036,17.1334,17.1036,17.1334,4215.3390174068,0
+PWZ.US,D,20100414,000000,17.1424,17.1424,17.1115,17.1115,5442.7169651959,0
+PWZ.US,D,20100415,000000,17.0797,17.0957,17.0797,17.0797,11070.546670058,0
+PWZ.US,D,20100416,000000,17.037,17.0717,17.037,17.0717,9075.5544811521,0
+PWZ.US,D,20100419,000000,17.0797,17.0957,17.0599,17.0667,13204.373413715,0
+PWZ.US,D,20100420,000000,17.0957,17.0957,17.0667,17.0957,17790.943957952,0
+PWZ.US,D,20100421,000000,17.1523,17.1523,17.1424,17.1424,4952.7718335785,0
+PWZ.US,D,20100422,000000,17.1661,17.204,17.1523,17.1881,13601.762175499,0
+PWZ.US,D,20100423,000000,17.199,17.199,17.1602,17.1602,8096.6702654154,0
+PWZ.US,D,20100426,000000,17.2278,17.2278,17.1721,17.2278,1700.2202719374,0
+PWZ.US,D,20100427,000000,17.1721,17.2358,17.1721,17.2358,4123.7886950717,0
+PWZ.US,D,20100428,000000,17.2128,17.2278,17.2128,17.2278,2367.2297632359,0
+PWZ.US,D,20100429,000000,17.2418,17.2537,17.2418,17.2457,1635.8332320534,0
+PWZ.US,D,20100430,000000,17.2358,17.2815,17.2278,17.2815,14190.299961938,0
+PWZ.US,D,20100503,000000,17.2418,17.2984,17.2418,17.2984,7952.8054731745,0
+PWZ.US,D,20100504,000000,17.2984,17.3143,17.2815,17.3054,10099.710834307,0
+PWZ.US,D,20100505,000000,17.3054,17.3054,17.3054,17.3054,1514.1014847726,0
+PWZ.US,D,20100506,000000,17.2815,17.3302,17.2665,17.3302,18649.102473907,0
+PWZ.US,D,20100507,000000,17.2665,17.3222,17.2278,17.3222,33636.19205441,0
+PWZ.US,D,20100510,000000,17.3222,17.3222,17.2457,17.2457,4148.9398825265,0
+PWZ.US,D,20100511,000000,17.2984,17.2984,17.2904,17.2984,2454.7558955782,0
+PWZ.US,D,20100512,000000,17.3054,17.3054,17.2418,17.2815,25880.571890881,0
+PWZ.US,D,20100513,000000,17.2984,17.2984,17.2665,17.2665,3454.7671087769,0
+PWZ.US,D,20100514,000000,17.2457,17.2457,17.2358,17.2358,4736.4716214681,0
+PWZ.US,D,20100517,000000,17.2537,17.2537,17.2278,17.2418,4214.3329699086,0
+PWZ.US,D,20100518,000000,17.2537,17.2537,17.2278,17.2278,2763.6124775219,0
+PWZ.US,D,20100519,000000,17.2457,17.2815,17.2358,17.2358,2388.3567606978,0
+PWZ.US,D,20100520,000000,17.2607,17.3381,17.2607,17.2984,8535.3069746252,0
+PWZ.US,D,20100521,000000,17.2735,17.3541,17.2735,17.3054,35049.688789364,0
+PWZ.US,D,20100524,000000,17.2815,17.3451,17.2815,17.3381,16548.475297691,0
+PWZ.US,D,20100525,000000,17.3302,17.3868,17.3302,17.3729,17712.472253094,0
+PWZ.US,D,20100526,000000,17.365,17.365,17.3381,17.3381,10274.763098992,0
+PWZ.US,D,20100527,000000,17.361,17.361,17.2607,17.3054,39573.884388716,0
+PWZ.US,D,20100528,000000,17.3222,17.3222,17.2665,17.2984,9770.7333023998,0
+PWZ.US,D,20100601,000000,17.3222,17.3222,17.2984,17.2984,7462.860341557,0
+PWZ.US,D,20100602,000000,17.3222,17.3222,17.2537,17.3143,6871.3044126226,0
+PWZ.US,D,20100603,000000,17.2665,17.2665,17.2665,17.2665,2388.3567606978,0
+PWZ.US,D,20100604,000000,17.2815,17.2904,17.2358,17.2904,13857.298240038,0
+PWZ.US,D,20100607,000000,17.3054,17.3143,17.2278,17.2358,18677.271803857,0
+PWZ.US,D,20100608,000000,17.2418,17.2904,17.2418,17.2418,8081.5795529426,0
+PWZ.US,D,20100609,000000,17.2815,17.2815,17.2815,17.2815,1147.9001954323,0
+PWZ.US,D,20100610,000000,17.2537,17.2537,17.2457,17.2457,3022.1666845561,0
+PWZ.US,D,20100611,000000,17.2278,17.2537,17.2278,17.2278,16025.330598633,0
+PWZ.US,D,20100614,000000,17.2537,17.2537,17.2128,17.2128,5528.231002542,0
+PWZ.US,D,20100615,000000,17.1454,17.1454,17.1036,17.1334,4366.246142135,0
+PWZ.US,D,20100617,000000,17.1424,17.1424,17.1424,17.1424,100.60474981878,0
+PWZ.US,D,20100618,000000,17.1424,17.1424,17.0887,17.1334,3706.2789833238,0
+PWZ.US,D,20100621,000000,17.1454,17.1454,17.1454,17.1454,1381.3032150119,0
+PWZ.US,D,20100622,000000,17.1334,17.1424,17.1254,17.1424,1668.0267519953,0
+PWZ.US,D,20100623,000000,17.1036,17.1961,17.1036,17.1721,19636.03506963,0
+PWZ.US,D,20100624,000000,17.1661,17.1881,17.1334,17.1881,11980.01360842,0
+PWZ.US,D,20100625,000000,17.1881,17.1881,17.1881,17.1881,3334.0414089944,0
+PWZ.US,D,20100628,000000,17.1881,17.204,17.1881,17.1961,4079.5226051515,0
+PWZ.US,D,20100629,000000,17.1961,17.2128,17.1454,17.204,20446.909353168,0
+PWZ.US,D,20100630,000000,17.1552,17.2318,17.1552,17.2238,18550.509819084,0
+PWZ.US,D,20100701,000000,17.2358,17.2537,17.204,17.2418,32824.311723373,0
+PWZ.US,D,20100702,000000,17.2278,17.2418,17.1961,17.2418,974.86002574397,0
+PWZ.US,D,20100706,000000,17.2537,17.2537,17.2537,17.2537,852.12223096506,0
+PWZ.US,D,20100707,000000,17.2665,17.2665,17.2665,17.2665,2139.8630286454,0
+PWZ.US,D,20100708,000000,17.2665,17.2665,17.2607,17.2607,1535.2284822346,0
+PWZ.US,D,20100709,000000,17.2735,17.2735,17.2665,17.2735,2935.646599712,0
+PWZ.US,D,20100712,000000,17.2904,17.3302,17.2418,17.2984,28488.247006184,0
+PWZ.US,D,20100713,000000,17.2815,17.2904,17.2815,17.2815,725.3602461934,0
+PWZ.US,D,20100714,000000,17.2815,17.2904,17.2735,17.2815,5926.6258118243,0
+PWZ.US,D,20100715,000000,17.2457,17.2537,17.2278,17.2537,10983.020537716,0
+PWZ.US,D,20100716,000000,17.2665,17.2665,17.2607,17.2665,974.86002574397,0
+PWZ.US,D,20100719,000000,17.3054,17.3054,17.1961,17.2815,54907.054308595,0
+PWZ.US,D,20100720,000000,17.2278,17.2735,17.204,17.2358,41217.766000754,0
+PWZ.US,D,20100721,000000,17.2418,17.2984,17.2418,17.2815,15767.782439097,0
+PWZ.US,D,20100722,000000,17.2815,17.2815,17.2815,17.2815,4502.0625543904,0
+PWZ.US,D,20100723,000000,17.2904,17.2904,17.2457,17.2904,8757.6434717247,0
+PWZ.US,D,20100726,000000,17.2537,17.3054,17.2457,17.2984,28579.797328519,0
+PWZ.US,D,20100727,000000,17.3054,17.3054,17.2735,17.2984,5083.5580083429,0
+PWZ.US,D,20100728,000000,17.3054,17.3054,17.2904,17.2984,11203.344939819,0
+PWZ.US,D,20100729,000000,17.3054,17.3222,17.2665,17.2904,22211.51666499,0
+PWZ.US,D,20100730,000000,17.3541,17.3541,17.2984,17.3451,10245.587721544,0
+PWZ.US,D,20100802,000000,17.3054,17.3541,17.3054,17.3541,9307.9514532335,0
+PWZ.US,D,20100803,000000,17.361,17.365,17.3541,17.361,13727.518112773,0
+PWZ.US,D,20100804,000000,17.361,17.3868,17.3143,17.361,26452.006869852,0
+PWZ.US,D,20100805,000000,17.3729,17.3938,17.365,17.3938,14228.52976687,0
+PWZ.US,D,20100806,000000,17.4285,17.4375,17.4157,17.4157,3505.0694836863,0
+PWZ.US,D,20100809,000000,17.4485,17.4485,17.4088,17.4375,8971.9315888388,0
+PWZ.US,D,20100810,000000,17.4415,17.4485,17.4285,17.4285,5265.6526055149,0
+PWZ.US,D,20100811,000000,17.4743,17.4992,17.4485,17.4832,6897.4616475755,0
+PWZ.US,D,20100812,000000,17.519,17.519,17.519,17.519,1678.0872269772,0
+PWZ.US,D,20100813,000000,17.4743,17.4992,17.4743,17.4743,11517.231759254,0
+PWZ.US,D,20100816,000000,17.4992,17.4992,17.4555,17.4743,8760.6616142193,0
+PWZ.US,D,20100817,000000,17.519,17.5429,17.4743,17.5429,4574.4979742599,0
+PWZ.US,D,20100818,000000,17.5429,17.5717,17.519,17.5339,13782.850725173,0
+PWZ.US,D,20100819,000000,17.5787,17.6264,17.5647,17.6264,4708.3022915188,0
+PWZ.US,D,20100820,000000,17.6553,17.6681,17.6046,17.6681,15182.262795152,0
+PWZ.US,D,20100823,000000,17.6114,17.6761,17.6114,17.6761,6587.5990181336,0
+PWZ.US,D,20100824,000000,17.6761,17.7248,17.6681,17.6761,16771.817842289,0
+PWZ.US,D,20100825,000000,17.7248,17.7695,17.7248,17.7468,11706.368688914,0
+PWZ.US,D,20100826,000000,17.7625,17.7625,17.7625,17.7625,422.53994923888,0
+PWZ.US,D,20100827,000000,17.7695,17.7695,17.7248,17.7536,14492.114211395,0
+PWZ.US,D,20100830,000000,17.698,17.7775,17.698,17.7775,1343.0734100807,0
+PWZ.US,D,20100831,000000,17.7487,17.7875,17.7487,17.7875,3809.9018756372,0
+PWZ.US,D,20100901,000000,17.7536,17.7845,17.7536,17.7845,6226.4279662843,0
+PWZ.US,D,20100902,000000,17.7625,17.7695,17.7188,17.7695,6115.7627414836,0
+PWZ.US,D,20100903,000000,17.7069,17.7138,17.6901,17.6901,6832.0685601933,0
+PWZ.US,D,20100907,000000,17.6901,17.7398,17.6901,17.7318,3153.9589068188,0
+PWZ.US,D,20100908,000000,17.6681,17.7248,17.6681,17.7248,5683.1623172628,0
+PWZ.US,D,20100909,000000,17.7248,17.7318,17.6901,17.7318,4900.4573636728,0
+PWZ.US,D,20100910,000000,17.7188,17.7188,17.7138,17.7188,1127.7792454685,0
+PWZ.US,D,20100913,000000,17.7138,17.7468,17.7069,17.7468,9640.9531751337,0
+PWZ.US,D,20100914,000000,17.7318,17.7398,17.7069,17.7248,9042.3549137118,0
+PWZ.US,D,20100915,000000,17.6681,17.6681,17.6601,17.6601,1518.1256747654,0
+PWZ.US,D,20100917,000000,17.6483,17.6483,17.6194,17.6413,2249.5222059479,0
+PWZ.US,D,20100920,000000,17.6761,17.6761,17.6194,17.6264,32134.163139617,0
+PWZ.US,D,20100921,000000,17.6483,17.6681,17.6264,17.6601,3264.6241316194,0
+PWZ.US,D,20100922,000000,17.698,17.7248,17.6901,17.6901,5951.776999279,0
+PWZ.US,D,20100923,000000,17.7138,17.7138,17.7138,17.7138,1168.021145396,0
+PWZ.US,D,20100924,000000,17.7318,17.7398,17.7069,17.7138,10247.599816541,0
+PWZ.US,D,20100927,000000,17.7248,17.7775,17.7248,17.7775,7225.4331319847,0
+PWZ.US,D,20100928,000000,17.7398,17.7845,17.7398,17.7775,1699.2142244392,0
+PWZ.US,D,20100929,000000,17.7775,17.7984,17.7775,17.7845,3716.3394583057,0
+PWZ.US,D,20100930,000000,17.7835,17.7835,17.7536,17.7536,5272.6949380022,0
+PWZ.US,D,20101001,000000,17.7695,17.7695,17.7248,17.7695,2417.5321381453,0
+PWZ.US,D,20101004,000000,17.7625,17.7625,17.7318,17.7398,1580.500619653,0
+PWZ.US,D,20101005,000000,17.7138,17.7398,17.7138,17.7138,2780.7152849911,0
+PWZ.US,D,20101006,000000,17.6901,17.7695,17.6901,17.7138,19548.508937287,0
+PWZ.US,D,20101007,000000,17.7625,17.7695,17.7069,17.7536,25648.174918799,0
+PWZ.US,D,20101008,000000,17.7775,17.7915,17.7398,17.7398,9021.2279162499,0
+PWZ.US,D,20101011,000000,17.7398,17.7695,17.7398,17.7398,24870.500202701,0
+PWZ.US,D,20101012,000000,17.7398,17.7845,17.7398,17.7845,10016.208891958,0
+PWZ.US,D,20101013,000000,17.7984,17.7984,17.7318,17.7318,3287.7632240777,0
+PWZ.US,D,20101014,000000,17.7775,17.7775,17.7536,17.7536,15609.832981883,0
+PWZ.US,D,20101015,000000,17.698,17.698,17.6483,17.6601,31560.71606565,0
+PWZ.US,D,20101018,000000,17.6601,17.6821,17.6413,17.6483,6266.6698662118,0
+PWZ.US,D,20101019,000000,17.6761,17.6761,17.6413,17.6483,11792.888773758,0
+PWZ.US,D,20101020,000000,17.6821,17.6821,17.6483,17.6821,6188.1981613532,0
+PWZ.US,D,20101021,000000,17.6901,17.698,17.6821,17.698,2230.4073034823,0
+PWZ.US,D,20101022,000000,17.6761,17.6901,17.6761,17.6901,13164.131513787,0
+PWZ.US,D,20101025,000000,17.6553,17.6901,17.6413,17.6553,17342.246773761,0
+PWZ.US,D,20101026,000000,17.6821,17.6821,17.6264,17.6264,4775.7074738974,0
+PWZ.US,D,20101027,000000,17.6046,17.6046,17.5339,17.5339,22003.264832865,0
+PWZ.US,D,20101029,000000,17.531,17.5667,17.531,17.531,17447.881761071,0
+PWZ.US,D,20101101,000000,17.5787,17.5787,17.528,17.5429,11482.020096818,0
+PWZ.US,D,20101102,000000,17.5499,17.5499,17.5499,17.5499,510.06608158121,0
+PWZ.US,D,20101103,000000,17.5499,17.5499,17.4743,17.4743,13484.054618211,0
+PWZ.US,D,20101104,000000,17.519,17.528,17.5121,17.528,1544.2829097183,0
+PWZ.US,D,20101105,000000,17.519,17.519,17.4415,17.4415,15010.228672962,0
+PWZ.US,D,20101108,000000,17.5072,17.5072,17.4485,17.4485,5255.592130533,0
+PWZ.US,D,20101109,000000,17.4485,17.4485,17.2278,17.2815,37039.650740779,0
+PWZ.US,D,20101110,000000,17.2607,17.2607,17.2278,17.2278,32337.38473425,0
+PWZ.US,D,20101111,000000,17.204,17.2418,17.1523,17.1661,24602.891568182,0
+PWZ.US,D,20101112,000000,17.204,17.204,16.8471,17.1115,25997.273400671,0
+PWZ.US,D,20101115,000000,16.9992,17.0062,16.8263,16.8471,26060.654393056,0
+PWZ.US,D,20101116,000000,16.7696,16.8263,16.4713,16.6543,36467.209714311,0
+PWZ.US,D,20101117,000000,16.6831,16.6831,16.4376,16.5072,21782.940430762,0
+PWZ.US,D,20101118,000000,16.5072,16.5072,16.3591,16.4197,10730.502615672,0
+PWZ.US,D,20101119,000000,16.7507,16.7507,16.6125,16.7278,4728.4232414827,0
+PWZ.US,D,20101122,000000,16.8631,16.8631,16.7218,16.7696,14666.160428582,0
+PWZ.US,D,20101123,000000,16.8401,16.8938,16.7765,16.7994,6418.5830384381,0
+PWZ.US,D,20101124,000000,16.9296,16.9296,16.8351,16.8858,7447.7696290842,0
+PWZ.US,D,20101129,000000,16.8471,16.9008,16.8471,16.9008,6335.0810960885,0
+PWZ.US,D,20101130,000000,16.9008,16.9008,16.9008,16.9008,1158.9667179123,0
+PWZ.US,D,20101201,000000,16.9296,16.9296,16.87,16.9217,8731.4862367719,0
+PWZ.US,D,20101202,000000,16.9068,16.9068,16.8779,16.8779,7908.5393832543,0
+PWZ.US,D,20101203,000000,16.8551,16.8779,16.7994,16.8631,40146.325415184,0
+PWZ.US,D,20101206,000000,16.8193,16.8779,16.8193,16.8263,4257.5930123307,0
+PWZ.US,D,20101207,000000,16.8193,16.8193,16.6046,16.6294,29465.119126925,0
+PWZ.US,D,20101208,000000,16.528,16.6184,16.4306,16.4674,50989.505350652,0
+PWZ.US,D,20101209,000000,16.528,16.535,16.4853,16.528,11775.785966288,0
+PWZ.US,D,20101210,000000,16.528,16.535,16.5003,16.5003,3239.4729441647,0
+PWZ.US,D,20101213,000000,16.4674,16.4674,16.2835,16.4048,59315.554445654,0
+PWZ.US,D,20101214,000000,16.2835,16.2894,15.9783,16.0757,16821.1141697,0
+PWZ.US,D,20101215,000000,15.9326,16.024,15.9256,15.9356,60109.325921724,0
+PWZ.US,D,20101216,000000,15.9356,16.044,15.9356,16.0003,16173.219580867,0
+PWZ.US,D,20101217,000000,16.1274,16.2756,16.1046,16.2756,9891.4590021824,0
+PWZ.US,D,20101220,000000,16.3034,16.3034,16.213,16.213,7331.0681192945,0
+PWZ.US,D,20101221,000000,16.2497,16.2637,16.2259,16.2497,19424.765095011,0
+PWZ.US,D,20101222,000000,16.2358,16.2954,16.2358,16.2954,8611.7665844875,0
+PWZ.US,D,20101223,000000,16.2835,16.2835,16.2259,16.2358,1283.7166076877,0
+PWZ.US,D,20101227,000000,16.2677,16.3879,16.2358,16.3879,166520.98190005,0
+PWZ.US,D,20101228,000000,16.3292,16.3292,16.204,16.22,81161.875868801,0
+PWZ.US,D,20101229,000000,16.2527,16.3401,16.1791,16.3401,306055.7457087,0
+PWZ.US,D,20101230,000000,16.2437,16.3263,16.2437,16.2716,8495.0650746978,0
+PWZ.US,D,20101231,000000,16.2864,16.4883,16.2647,16.3312,121175.40301422,0
+PWZ.US,D,20110103,000000,16.3342,16.3342,16.2835,16.3292,6237.4944887643,0
+PWZ.US,D,20110104,000000,16.3342,16.3342,16.2894,16.3292,6056.4059390905,0
+PWZ.US,D,20110105,000000,16.372,16.372,16.3114,16.3114,7702.2996461257,0
+PWZ.US,D,20110106,000000,16.2637,16.2677,16.204,16.2677,3890.3856754921,0
+PWZ.US,D,20110107,000000,16.1762,16.22,16.1722,16.1722,8738.5285692592,0
+PWZ.US,D,20110110,000000,16.2497,16.2497,16.1473,16.1563,10669.133718282,0
+PWZ.US,D,20110111,000000,16.1473,16.1473,16.037,16.0827,35588.930248393,0
+PWZ.US,D,20110112,000000,16.0887,16.0887,15.8502,15.9098,61213.966074735,0
+PWZ.US,D,20110113,000000,15.8502,15.8502,15.6613,15.6772,31939.995972466,0
+PWZ.US,D,20110114,000000,15.5788,15.5788,15.4128,15.5072,26462.067344834,0
+PWZ.US,D,20110118,000000,15.4833,15.531,15.3829,15.4893,18906.650633444,0
+PWZ.US,D,20110119,000000,15.6394,15.6772,15.5867,15.6226,21621.972831052,0
+PWZ.US,D,20110120,000000,15.6832,15.706,15.6703,15.6703,11407.572581951,0
+PWZ.US,D,20110121,000000,15.691,15.691,15.6315,15.6832,15514.258469555,0
+PWZ.US,D,20110124,000000,15.7737,15.8184,15.698,15.8184,11976.995465926,0
+PWZ.US,D,20110125,000000,15.8432,15.8671,15.7795,15.8262,12644.004957224,0
+PWZ.US,D,20110126,000000,15.9256,15.9356,15.8671,15.8671,14718.474898487,0
+PWZ.US,D,20110127,000000,15.9098,15.9177,15.8581,15.8819,40054.775092848,0
+PWZ.US,D,20110128,000000,15.8502,15.9177,15.8502,15.9009,36298.193734615,0
+PWZ.US,D,20110131,000000,15.8929,15.9546,15.8521,15.9049,13365.341013425,0
+PWZ.US,D,20110201,000000,15.8969,15.9098,15.8819,15.8819,6468.8854133475,0
+PWZ.US,D,20110202,000000,15.8502,15.9356,15.7368,15.7368,258182.97550744,0
+PWZ.US,D,20110203,000000,15.7795,15.8671,15.7795,15.7935,4996.0318760006,0
+PWZ.US,D,20110204,000000,15.7368,15.7737,15.6613,15.691,37291.162615327,0
+PWZ.US,D,20110207,000000,15.6832,15.706,15.6772,15.706,5011.1225884734,0
+PWZ.US,D,20110208,000000,15.706,15.7507,15.6156,15.6315,41904.896442016,0
+PWZ.US,D,20110209,000000,15.714,15.714,15.6394,15.706,21311.104154112,0
+PWZ.US,D,20110210,000000,16.3968,16.3968,15.2707,15.5788,129378.71431445,0
+PWZ.US,D,20110211,000000,15.6394,15.7795,15.6394,15.7647,8246.5713426454,0
+PWZ.US,D,20110214,000000,15.8014,15.8014,15.7428,15.7428,23741.714909733,0
+PWZ.US,D,20110215,000000,15.6832,15.7795,15.6703,15.7647,49566.954188214,0
+PWZ.US,D,20110216,000000,15.7795,15.9009,15.7795,15.8969,59958.418796996,0
+PWZ.US,D,20110217,000000,15.9326,15.9783,15.9256,15.9783,4368.2582371314,0
+PWZ.US,D,20110218,000000,16.0092,16.0171,15.9644,16.0171,15920.701658821,0
+PWZ.US,D,20110222,000000,15.9853,16.1046,15.9853,16.052,18686.326231339,0
+PWZ.US,D,20110223,000000,16.1116,16.1563,16.0609,16.0967,31228.720391248,0
+PWZ.US,D,20110224,000000,16.1324,16.1841,16.0967,16.1643,10798.913845548,0
+PWZ.US,D,20110225,000000,16.1643,16.1762,16.1324,16.1563,10478.990741124,0
+PWZ.US,D,20110228,000000,16.2229,16.2229,16.1732,16.1861,9910.573904648,0
+PWZ.US,D,20110301,000000,16.2269,16.2269,16.1722,16.1722,540.24750652685,0
+PWZ.US,D,20110302,000000,16.1563,16.205,16.1563,16.1722,13149.040801314,0
+PWZ.US,D,20110303,000000,16.1851,16.1851,16.1334,16.1334,1304.8436051496,0
+PWZ.US,D,20110304,000000,16.0698,16.1186,16.0698,16.1046,7576.5437088523,0
+PWZ.US,D,20110307,000000,16.0827,16.1116,16.037,16.0609,9090.6451936249,0
+PWZ.US,D,20110308,000000,16.0698,16.0698,16.037,16.037,8166.0875427903,0
+PWZ.US,D,20110310,000000,16.0757,16.0757,15.9933,16.0171,41932.059724467,0
+PWZ.US,D,20110311,000000,16.0092,16.0887,16.0003,16.0887,14426.721124013,0
+PWZ.US,D,20110314,000000,16.044,16.0827,16.037,16.0609,4303.8711972474,0
+PWZ.US,D,20110315,000000,15.9853,16.1772,15.9853,16.0757,9992.0637520012,0
+PWZ.US,D,20110316,000000,16.205,16.2766,16.1483,16.2766,18934.819963393,0
+PWZ.US,D,20110317,000000,16.198,16.2994,16.198,16.2994,1437.6418749104,0
+PWZ.US,D,20110318,000000,16.2367,16.3044,16.205,16.205,12959.903871655,0
+PWZ.US,D,20110321,000000,16.3541,16.3541,16.1851,16.2766,10216.412344097,0
+PWZ.US,D,20110322,000000,16.2367,16.2367,16.1483,16.1722,6537.2966432243,0
+PWZ.US,D,20110323,000000,16.2587,16.2587,16.214,16.214,6548.3631657044,0
+PWZ.US,D,20110324,000000,16.3541,16.3541,16.196,16.196,4868.2638437307,0
+PWZ.US,D,20110325,000000,16.221,16.221,16.1116,16.1483,4914.5420286474,0
+PWZ.US,D,20110328,000000,16.196,16.196,16.1186,16.1186,2199.2198310385,0
+PWZ.US,D,20110329,000000,16.0757,16.0887,16.0757,16.0887,2080.5062262523,0
+PWZ.US,D,20110330,000000,16.052,16.052,16.0003,16.031,1901.4297715749,0
+PWZ.US,D,20110331,000000,16.046,16.0539,16.0171,16.0539,2981.9247846286,0
+PWZ.US,D,20110401,000000,15.9356,16.031,15.9356,16.0171,5571.491044964,0
+PWZ.US,D,20110404,000000,16.052,16.0609,15.9496,15.9496,5035.2677284299,0
+PWZ.US,D,20110405,000000,16.052,16.052,15.9486,16.044,3245.5092291539,0
+PWZ.US,D,20110406,000000,16.024,16.024,15.9933,15.9933,5508.1100525781,0
+PWZ.US,D,20110407,000000,15.9704,15.9783,15.8879,15.9634,22297.030702336,0
+PWZ.US,D,20110408,000000,15.9783,15.9783,15.9009,15.9316,4120.7705525772,0
+PWZ.US,D,20110411,000000,15.9356,15.9356,15.8571,15.874,1693.1779394501,0
+PWZ.US,D,20110412,000000,15.9217,15.9526,15.9217,15.9526,1234.4202802764,0
+PWZ.US,D,20110413,000000,15.9436,15.9853,15.9009,15.9853,2605.6630203064,0
+PWZ.US,D,20110414,000000,15.9853,16.0171,15.9436,16.0171,2825.9874224096,0
+PWZ.US,D,20110415,000000,16.0698,16.0757,16.052,16.0698,2030.203851343,0
+PWZ.US,D,20110418,000000,16.0757,16.0977,16.0757,16.0757,1476.8777273397,0
+PWZ.US,D,20110419,000000,16.037,16.0887,16.037,16.0698,6670.094912985,0
+PWZ.US,D,20110420,000000,16.0698,16.1573,16.0698,16.1483,4097.6314601189,0
+PWZ.US,D,20110421,000000,16.1424,16.1424,16.1424,16.1424,5421.589967734,0
+PWZ.US,D,20110425,000000,16.196,16.221,16.1781,16.191,10972.960062734,0
+PWZ.US,D,20110426,000000,16.196,16.3461,16.1653,16.3372,15132.966467741,0
+PWZ.US,D,20110427,000000,16.3671,16.3739,16.3054,16.3144,26952.012476451,0
+PWZ.US,D,20110428,000000,16.3819,16.4068,16.3461,16.3739,3808.895828139,0
+PWZ.US,D,20110429,000000,16.4048,16.4545,16.3958,16.4256,18861.378496025,0
+PWZ.US,D,20110502,000000,16.4008,16.4565,16.3819,16.4565,9563.4875177732,0
+PWZ.US,D,20110503,000000,16.4545,16.4883,16.4396,16.4625,2917.5377447446,0
+PWZ.US,D,20110504,000000,16.4545,16.554,16.4476,16.554,23168.267835767,0
+PWZ.US,D,20110505,000000,16.6204,16.6643,16.6066,16.6643,3212.3096617136,0
+PWZ.US,D,20110506,000000,16.6007,16.6593,16.6007,16.6434,10905.554880355,0
+PWZ.US,D,20110509,000000,16.6751,16.6751,16.6751,16.6751,1609.6759971005,0
+PWZ.US,D,20110510,000000,16.6344,16.698,16.6344,16.6811,8066.4888404697,0
+PWZ.US,D,20110511,000000,16.6721,16.6861,16.6563,16.6861,3391.386116391,0
+PWZ.US,D,20110512,000000,16.712,16.7627,16.707,16.7627,99348.196493543,0
+PWZ.US,D,20110513,000000,16.7696,16.7755,16.712,16.7755,6532.2664057334,0
+PWZ.US,D,20110516,000000,16.7974,16.8044,16.7696,16.8044,24372.506691098,0
+PWZ.US,D,20110517,000000,16.7835,16.87,16.7835,16.8541,128660.39640074,0
+PWZ.US,D,20110518,000000,16.8858,16.8858,16.8253,16.8253,2476.8889405383,0
+PWZ.US,D,20110519,000000,16.8253,16.8253,16.7914,16.8183,18709.465323798,0
+PWZ.US,D,20110520,000000,16.8253,16.8441,16.8253,16.8381,19494.182372385,0
+PWZ.US,D,20110523,000000,16.8461,16.8858,16.8461,16.8631,3174.0798567825,0
+PWZ.US,D,20110524,000000,16.8858,16.8858,16.8779,16.8779,960.77536076934,0
+PWZ.US,D,20110525,000000,16.8779,16.8858,16.8253,16.8253,4017.1476602639,0
+PWZ.US,D,20110526,000000,16.8461,16.8779,16.8461,16.8779,980.8963107331,0
+PWZ.US,D,20110527,000000,16.8321,16.869,16.8104,16.8441,3812.9200181318,0
+PWZ.US,D,20110531,000000,16.8501,16.8908,16.8431,16.8908,3475.8941062388,0
+PWZ.US,D,20110601,000000,16.8631,16.9555,16.8631,16.9008,3373.2772614237,0
+PWZ.US,D,20110602,000000,16.9148,16.9595,16.9008,16.9555,8610.7605369893,0
+PWZ.US,D,20110603,000000,16.9723,16.9723,16.9365,16.9365,2547.3122654115,0
+PWZ.US,D,20110606,000000,16.9883,16.9883,16.9385,16.9654,4567.4556417726,0
+PWZ.US,D,20110607,000000,16.9723,16.9723,16.9723,16.9723,2358.1753357522,0
+PWZ.US,D,20110608,000000,16.9723,16.9873,16.9207,16.9873,4041.2928002203,0
+PWZ.US,D,20110609,000000,17.0072,17.0072,16.9873,16.9932,10432.712556208,0
+PWZ.US,D,20110610,000000,16.9932,17.0142,16.9445,17.0002,8101.7005029063,0
+PWZ.US,D,20110613,000000,16.9873,16.9873,16.9286,16.9445,4870.2759387271,0
+PWZ.US,D,20110614,000000,16.9535,16.9645,16.8998,16.9058,3765.6357857169,0
+PWZ.US,D,20110615,000000,16.9058,16.9128,16.9058,16.9058,2485.943368022,0
+PWZ.US,D,20110616,000000,16.9595,16.9942,16.9545,16.9723,6721.4033353926,0
+PWZ.US,D,20110617,000000,17.0072,17.0072,16.9585,16.9585,3824.99258811,0
+PWZ.US,D,20110620,000000,17.0142,17.0142,16.9932,17.0142,2281.7157258899,0
+PWZ.US,D,20110621,000000,16.9723,17.0142,16.9723,17.0142,2040.2643263249,0
+PWZ.US,D,20110622,000000,17.0142,17.0142,17.0002,17.0142,1898.4116290803,0
+PWZ.US,D,20110623,000000,17.029,17.0469,16.9932,17.0469,10798.913845548,0
+PWZ.US,D,20110624,000000,17.0618,17.0618,17.0469,17.0469,2963.8159296612,0
+PWZ.US,D,20110627,000000,17.029,17.0677,17.029,17.0677,955.74512327841,0
+PWZ.US,D,20110628,000000,17.0469,17.0469,17.0072,17.0072,1498.0047248016,0
+PWZ.US,D,20110629,000000,16.9793,16.9873,16.9723,16.9873,3249.5334191466,0
+PWZ.US,D,20110630,000000,16.9585,16.9585,16.9008,16.9108,3559.3960485884,0
+PWZ.US,D,20110701,000000,16.8898,16.9038,16.8898,16.9038,4288.7804847745,0
+PWZ.US,D,20110705,000000,16.9038,16.9118,16.9038,16.9118,1316.9161751278,0
+PWZ.US,D,20110706,000000,16.9217,16.9217,16.8611,16.9138,6555.4054981917,0
+PWZ.US,D,20110707,000000,16.8898,16.8988,16.8302,16.8818,16737.61222735,0
+PWZ.US,D,20110708,000000,16.9038,16.9118,16.8988,16.8988,3559.3960485884,0
+PWZ.US,D,20110711,000000,16.9445,16.9585,16.9207,16.9445,18019.316740042,0
+PWZ.US,D,20110712,000000,17.022,17.03,17.0072,17.03,3117.741196884,0
+PWZ.US,D,20110713,000000,17.038,17.0618,17.021,17.029,61650.590688948,0
+PWZ.US,D,20110714,000000,17.0002,17.0618,17.0002,17.0618,2844.0962773769,0
+PWZ.US,D,20110715,000000,17.0529,17.0677,17.0459,17.0529,1635.8332320534,0
+PWZ.US,D,20110718,000000,17.0677,17.0677,17.02,17.02,5815.9605870236,0
+PWZ.US,D,20110719,000000,17.03,17.0757,17.022,17.022,3065.4267269782,0
+PWZ.US,D,20110720,000000,17.0529,17.0529,16.9713,16.9922,53207.840084156,0
+PWZ.US,D,20110721,000000,17.0132,17.0529,16.9713,16.9713,28903.744622935,0
+PWZ.US,D,20110722,000000,16.9635,17.027,16.9585,17.027,17024.335764334,0
+PWZ.US,D,20110725,000000,17.02,17.027,16.9585,16.9635,28136.130381818,0
+PWZ.US,D,20110726,000000,17.017,17.024,16.9615,16.9743,14649.057621112,0
+PWZ.US,D,20110727,000000,16.9635,17.027,16.9515,16.9515,9593.6689427188,0
+PWZ.US,D,20110728,000000,17.017,17.017,16.9674,17.0022,6230.452156277,0
+PWZ.US,D,20110729,000000,17.025,17.025,16.9902,16.9972,9181.1894684618,0
+PWZ.US,D,20110801,000000,17.0132,17.0967,17.0132,17.0967,13740.59673025,0
+PWZ.US,D,20110802,000000,17.1731,17.2218,17.1582,17.2218,2041.270373823,0
+PWZ.US,D,20110803,000000,17.2705,17.4375,17.2497,17.3729,19556.557317272,0
+PWZ.US,D,20110804,000000,17.3908,17.4743,17.3908,17.4674,9306.9454057353,0
+PWZ.US,D,20110805,000000,17.4525,17.4525,17.4038,17.4395,18112.879157373,0
+PWZ.US,D,20110808,000000,17.3998,17.4375,17.3531,17.3779,35027.555744404,0
+PWZ.US,D,20110809,000000,17.3868,17.4644,17.3361,17.4217,25998.279448169,0
+PWZ.US,D,20110810,000000,17.4565,17.5757,17.4565,17.53,4984.9653535205,0
+PWZ.US,D,20110811,000000,17.4922,17.5092,17.364,17.4217,27357.449618221,0
+PWZ.US,D,20110812,000000,17.4395,17.526,17.3908,17.4802,6297.8573386556,0
+PWZ.US,D,20110815,000000,17.5101,17.5101,17.4674,17.4674,6643.9376780322,0
+PWZ.US,D,20110816,000000,17.4802,17.526,17.4246,17.5181,3934.6517654125,0
+PWZ.US,D,20110817,000000,17.5101,17.5419,17.4802,17.526,11100.728095004,0
+PWZ.US,D,20110818,000000,17.5052,17.5717,17.5052,17.5717,3218.3459467027,0
+PWZ.US,D,20110819,000000,17.6124,17.6124,17.5419,17.5717,6198.258636335,0
+PWZ.US,D,20110822,000000,17.5647,17.6124,17.5647,17.5976,9512.1790953656,0
+PWZ.US,D,20110823,000000,17.5717,17.5976,17.5181,17.5181,2202.2379735331,0
+PWZ.US,D,20110825,000000,17.5101,17.5101,17.4674,17.4674,2702.2435801324,0
+PWZ.US,D,20110826,000000,17.526,17.526,17.4674,17.4674,3171.061714288,0
+PWZ.US,D,20110829,000000,17.4972,17.4972,17.4892,17.4972,5565.4547599749,0
+PWZ.US,D,20110830,000000,17.5181,17.5181,17.4674,17.5181,6171.0953538839,0
+PWZ.US,D,20110831,000000,17.5151,17.5329,17.4773,17.4773,3062.4085844836,0
+PWZ.US,D,20110901,000000,17.5052,17.526,17.5052,17.526,3464.8275837587,0
+PWZ.US,D,20110902,000000,17.6114,17.6264,17.5469,17.6264,4752.5683814391,0
+PWZ.US,D,20110906,000000,17.6314,17.6901,17.6164,17.6901,11541.37689921,0
+PWZ.US,D,20110907,000000,17.698,17.698,17.6821,17.698,5936.6862868061,0
+PWZ.US,D,20110908,000000,17.7258,17.7408,17.7069,17.7408,31855.487982618,0
+PWZ.US,D,20110909,000000,17.7258,17.7408,17.7258,17.7328,5000.0560659933,0
+PWZ.US,D,20110912,000000,17.7438,17.7895,17.7438,17.7585,15528.343134529,0
+PWZ.US,D,20110913,000000,17.6543,17.7865,17.6543,17.7069,31095.922121486,0
+PWZ.US,D,20110914,000000,17.6751,17.7408,17.6751,17.6901,5478.9346751307,0
+PWZ.US,D,20110915,000000,17.7188,17.7188,17.6314,17.6543,35396.775176239,0
+PWZ.US,D,20110916,000000,17.698,17.7328,17.6314,17.6314,29975.185208506,0
+PWZ.US,D,20110919,000000,17.7487,17.7635,17.6821,17.6821,11142.982089928,0
+PWZ.US,D,20110920,000000,17.7487,17.7556,17.6821,17.6821,15348.260632353,0
+PWZ.US,D,20110921,000000,17.7556,17.7556,17.6901,17.7188,9714.3946425014,0
+PWZ.US,D,20110922,000000,17.8729,17.9972,17.8659,17.9892,8063.4706979751,0
+PWZ.US,D,20110923,000000,17.9455,17.9455,17.8729,17.9455,4300.8530547529,0
+PWZ.US,D,20110927,000000,19.3082,19.8778,17.8431,17.8491,14135.973397037,0
+PWZ.US,D,20110928,000000,17.8729,17.8729,17.7865,17.8352,15123.912040257,0
+PWZ.US,D,20110929,000000,17.8659,17.8659,17.7715,17.7715,3801.8534956516,0
+PWZ.US,D,20110930,000000,17.7496,17.8391,17.7496,17.8312,14641.009241127,0
+PWZ.US,D,20111003,000000,17.857,17.857,17.8014,17.8491,2274.6733934026,0
+PWZ.US,D,20111004,000000,17.8669,17.8669,17.8222,17.8441,3937.669907907,0
+PWZ.US,D,20111005,000000,17.8352,17.8352,17.7138,17.7138,15026.325432933,0
+PWZ.US,D,20111006,000000,17.7049,17.7625,17.6801,17.6801,3869.2586780302,0
+PWZ.US,D,20111007,000000,17.6095,17.7069,17.6095,17.6751,3866.2405355357,0
+PWZ.US,D,20111010,000000,17.7138,17.7408,17.5847,17.6314,14604.791531192,0
+PWZ.US,D,20111011,000000,17.7408,17.7408,17.6901,17.6901,7812.9648709264,0
+PWZ.US,D,20111012,000000,17.7188,17.7188,17.6314,17.6314,12749.639944534,0
+PWZ.US,D,20111013,000000,17.698,17.7138,17.6671,17.6671,3825.9986356082,0
+PWZ.US,D,20111014,000000,17.9792,18.1164,17.7198,17.7408,30491.287575076,0
+PWZ.US,D,20111017,000000,17.7556,17.7556,17.6751,17.7556,13070.569096455,0
+PWZ.US,D,20111018,000000,17.6901,17.8014,17.6901,17.7408,11314.01016462,0
+PWZ.US,D,20111019,000000,17.7944,17.7944,17.7635,17.7795,2901.4409847736,0
+PWZ.US,D,20111020,000000,17.8082,17.8082,17.7198,17.7198,26978.169711405,0
+PWZ.US,D,20111021,000000,17.7944,17.8014,17.7198,17.7487,19277.882160275,0
+PWZ.US,D,20111024,000000,17.8082,17.8082,17.7556,17.7556,3350.1381689654,0
+PWZ.US,D,20111025,000000,17.7536,17.8004,17.7468,17.7536,10146.995066722,0
+PWZ.US,D,20111026,000000,17.7865,17.8152,17.7635,17.7635,6135.8836914474,0
+PWZ.US,D,20111027,000000,17.7556,17.7865,17.6901,17.6901,13183.246416252,0
+PWZ.US,D,20111028,000000,17.6731,17.7238,17.6572,17.7128,2908.483317261,0
+PWZ.US,D,20111031,000000,17.7805,17.7895,17.7735,17.7735,2417.5321381453,0
+PWZ.US,D,20111101,000000,17.8868,17.8868,17.8421,17.8561,7306.9229793379,0
+PWZ.US,D,20111102,000000,17.8669,17.8669,17.8501,17.8579,2945.7070746939,0
+PWZ.US,D,20111103,000000,17.8561,17.8561,17.7925,17.8272,13278.820928581,0
+PWZ.US,D,20111104,000000,17.8242,17.8312,17.7675,17.8182,6715.3670504035,0
+PWZ.US,D,20111107,000000,17.8352,17.8501,17.8282,17.8501,4438.6815620045,0
+PWZ.US,D,20111108,000000,17.8421,17.8421,17.8004,17.8272,8871.3268390199,0
+PWZ.US,D,20111109,000000,17.8132,17.8719,17.7625,17.8132,6688.2037679525,0
+PWZ.US,D,20111110,000000,17.8561,17.8561,17.8272,17.8421,9113.7842860832,0
+PWZ.US,D,20111111,000000,17.8202,17.8421,17.8202,17.8202,10689.254668245,0
+PWZ.US,D,20111114,000000,17.8272,17.8272,17.8063,17.8063,18185.314577243,0
+PWZ.US,D,20111115,000000,17.8063,17.8132,17.7128,17.7128,13604.780317993,0
+PWZ.US,D,20111116,000000,17.7925,17.7925,17.7238,17.7625,10439.754888695,0
+PWZ.US,D,20111117,000000,17.8132,17.8132,17.7785,17.8004,4088.5770326352,0
+PWZ.US,D,20111118,000000,17.7785,17.8272,17.7785,17.8272,7444.7514865897,0
+PWZ.US,D,20111121,000000,17.8421,17.8561,17.8342,17.8561,7343.1406892727,0
+PWZ.US,D,20111122,000000,17.8719,17.8719,17.8004,17.8561,25309.13691191,0
+PWZ.US,D,20111123,000000,17.8561,17.8649,17.8272,17.8561,7063.4594847765,0
+PWZ.US,D,20111125,000000,17.8649,17.8719,17.8649,17.8649,4618.7640641801,0
+PWZ.US,D,20111128,000000,17.8799,17.8799,17.8063,17.8421,6118.7808839782,0
+PWZ.US,D,20111129,000000,17.7785,17.8491,17.7785,17.8342,3946.7243353907,0
+PWZ.US,D,20111130,000000,17.8312,17.8391,17.7585,17.8112,20504.254060566,0
+PWZ.US,D,20111201,000000,17.7398,17.8063,17.7398,17.8063,6057.4119865887,0
+PWZ.US,D,20111202,000000,17.7825,17.8312,17.7825,17.8312,6886.3951250954,0
+PWZ.US,D,20111205,000000,17.8649,17.8649,17.8132,17.8491,29659.286294075,0
+PWZ.US,D,20111206,000000,17.8729,17.9206,17.8729,17.9206,18007.244170063,0
+PWZ.US,D,20111207,000000,17.9763,17.9882,17.9584,17.9812,11068.534575062,0
+PWZ.US,D,20111208,000000,18.0042,18.022,17.9812,17.9812,18181.290387249,0
+PWZ.US,D,20111209,000000,17.9763,17.9763,17.9505,17.9505,591.55592893442,0
+PWZ.US,D,20111212,000000,18.0776,18.0776,17.9455,18.0309,9671.1346000792,0
+PWZ.US,D,20111213,000000,18.022,18.0289,17.9882,18.022,7822.0192984101,0
+PWZ.US,D,20111214,000000,18.0469,18.0529,18.022,18.0529,19347.29943765,0
+PWZ.US,D,20111215,000000,18.0598,18.0687,18.0469,18.0598,4160.0064050065,0
+PWZ.US,D,20111216,000000,18.0042,18.0936,18.0042,18.0846,4595.6249717218,0
+PWZ.US,D,20111219,000000,18.0846,18.1026,18.0042,18.1026,9528.2758553366,0
+PWZ.US,D,20111220,000000,18.1085,18.1085,18.0289,18.0936,5451.7713926797,0
+PWZ.US,D,20111221,000000,18.1085,18.1085,18.0469,18.1026,8057.434412986,0
+PWZ.US,D,20111222,000000,19.8897,19.8897,18.0598,18.0598,7928.660333218,0
+PWZ.US,D,20111223,000000,18.1154,18.1761,18.0289,18.1154,5209.3139456164,0
+PWZ.US,D,20111227,000000,18.1154,18.1293,18.1154,18.1214,2074.4699412632,0
+PWZ.US,D,20111228,000000,18.1373,18.1373,18.1026,18.1293,8048.3799855023,0
+PWZ.US,D,20111229,000000,18.1373,18.1761,18.1373,18.1761,1883.3209166075,0
+PWZ.US,D,20111230,000000,18.1781,18.201,18.1781,18.186,5224.4046580892,0
+PWZ.US,D,20120103,000000,18.184,18.2,18.1373,18.1373,7993.0473731021,0
+PWZ.US,D,20120104,000000,18.1601,18.2078,18.1214,18.1293,20592.786240406,0
+PWZ.US,D,20120105,000000,18.2348,18.2377,18.1473,18.2348,17226.55131147,0
+PWZ.US,D,20120106,000000,18.2407,18.2675,18.1811,18.2675,5539.297525022,0
+PWZ.US,D,20120109,000000,18.2795,18.3332,18.2158,18.3272,30337.362307853,0
+PWZ.US,D,20120110,000000,18.3609,18.3609,18.2675,18.3062,27027.466038815,0
+PWZ.US,D,20120111,000000,18.347,18.4543,18.347,18.4475,21923.787080508,0
+PWZ.US,D,20120112,000000,18.4942,18.509,18.4475,18.5001,12607.78724729,0
+PWZ.US,D,20120113,000000,18.4793,18.5836,18.4793,18.5459,5199.2534706345,0
+PWZ.US,D,20120117,000000,18.522,18.6243,18.522,18.6243,20410.691643234,0
+PWZ.US,D,20120118,000000,18.673,18.673,18.6135,18.6671,10993.081012698,0
+PWZ.US,D,20120119,000000,18.6582,18.6582,18.5518,18.5697,8203.3113002233,0
+PWZ.US,D,20120120,000000,18.5836,18.5836,18.518,18.518,15409.629529742,0
+PWZ.US,D,20120123,000000,18.4475,18.6273,18.4475,18.4793,15957.925416255,0
+PWZ.US,D,20120124,000000,18.5001,18.5389,18.4723,18.5389,5506.0979575818,0
+PWZ.US,D,20120125,000000,18.6273,18.6273,18.518,18.5836,21165.227266875,0
+PWZ.US,D,20120126,000000,18.6273,18.6363,18.6055,18.6273,5826.0210620055,0
+PWZ.US,D,20120127,000000,18.6671,18.673,18.6273,18.673,16024.324551135,0
+PWZ.US,D,20120130,000000,18.7874,18.7874,18.7138,18.7427,34123.119043533,0
+PWZ.US,D,20120131,000000,18.8331,18.8331,18.7049,18.7049,1869.2362516329,0
+PWZ.US,D,20120201,000000,18.7625,18.7794,18.696,18.696,13280.833023578,0
+PWZ.US,D,20120202,000000,18.7546,18.8202,18.7486,18.7625,16249.679190729,0
+PWZ.US,D,20120203,000000,18.7317,18.7317,18.686,18.686,13993.114652293,0
+PWZ.US,D,20120206,000000,18.9156,18.9156,18.6582,18.689,17115.886086669,0
+PWZ.US,D,20120207,000000,18.6701,18.7238,18.6413,18.694,13897.540139965,0
+PWZ.US,D,20120208,000000,18.7019,18.7108,18.6562,18.694,15598.766459402,0
+PWZ.US,D,20120209,000000,18.7108,18.7108,18.6701,18.6701,10028.281461936,0
+PWZ.US,D,20120210,000000,18.7108,18.7108,18.6473,18.7108,37433.015312572,0
+PWZ.US,D,20120213,000000,18.7317,18.7317,18.6562,18.6562,15067.573380359,0
+PWZ.US,D,20120214,000000,18.7934,18.7934,18.6701,18.7238,20099.822966294,0
+PWZ.US,D,20120215,000000,18.7477,18.7526,18.7407,18.7526,28094.882434393,0
+PWZ.US,D,20120216,000000,18.7526,18.7595,18.7238,18.7317,5119.7757182777,0
+PWZ.US,D,20120217,000000,18.7526,18.7526,18.7317,18.7407,12812.014889422,0
+PWZ.US,D,20120221,000000,18.7675,18.7675,18.7317,18.7407,29916.83445361,0
+PWZ.US,D,20120222,000000,18.7019,18.7317,18.7019,18.7317,2846.1083723733,0
+PWZ.US,D,20120223,000000,18.7317,18.7407,18.7108,18.7317,11162.096992394,0
+PWZ.US,D,20120224,000000,18.7477,18.7675,18.7477,18.7595,22968.064383627,0
+PWZ.US,D,20120227,000000,18.8003,18.8003,18.7526,18.7934,6891.4253625864,0
+PWZ.US,D,20120228,000000,18.8052,18.8122,18.7526,18.8052,25369.499761801,0
+PWZ.US,D,20120229,000000,18.8012,18.8272,18.8012,18.8062,17960.965985147,0
+PWZ.US,D,20120301,000000,18.7477,18.8052,18.7477,18.7595,14650.06366861,0
+PWZ.US,D,20120302,000000,18.7874,18.7874,18.7427,18.7705,12162.108205592,0
+PWZ.US,D,20120305,000000,18.7765,18.7934,18.7317,18.7675,8640.941961935,0
+PWZ.US,D,20120306,000000,18.7705,18.8212,18.7198,18.7546,5758.6158796269,0
+PWZ.US,D,20120307,000000,18.7447,18.7447,18.7158,18.7297,11286.846882168,0
+PWZ.US,D,20120308,000000,18.7427,18.7486,18.7128,18.7128,9196.2801809346,0
+PWZ.US,D,20120309,000000,18.7218,18.7585,18.7158,18.7526,10386.43437129,0
+PWZ.US,D,20120312,000000,18.8172,18.8172,18.7407,18.7595,12871.371691814,0
+PWZ.US,D,20120313,000000,18.7824,18.7914,18.7526,18.7655,20638.058377824,0
+PWZ.US,D,20120314,000000,18.7585,18.7585,18.676,18.6999,16480.064067815,0
+PWZ.US,D,20120315,000000,18.684,18.684,18.6463,18.6691,25436.904944179,0
+PWZ.US,D,20120316,000000,18.5916,19.0488,18.5916,18.6293,26347.37793004,0
+PWZ.US,D,20120319,000000,18.6602,18.6691,18.5916,18.6145,10278.787288985,0
+PWZ.US,D,20120320,000000,18.6213,18.6383,18.5717,18.6383,5201.2655656309,0
+PWZ.US,D,20120321,000000,18.6213,18.6463,18.5717,18.6213,6990.0180174088,0
+PWZ.US,D,20120322,000000,18.6602,18.676,18.6293,18.676,5202.2716131291,0
+PWZ.US,D,20120323,000000,18.7079,18.7079,18.6532,18.7079,3377.3014514164,0
+PWZ.US,D,20120326,000000,18.7079,18.7079,18.6602,18.691,26848.389584137,0
+PWZ.US,D,20120327,000000,18.7387,18.7526,18.6691,18.7526,3514.12391117,0
+PWZ.US,D,20120328,000000,18.7526,18.7526,18.7079,18.7447,13150.046848813,0
+PWZ.US,D,20120329,000000,18.7526,18.9773,18.7218,18.7218,1971.8530964481,0
+PWZ.US,D,20120330,000000,18.7595,18.7595,18.7297,18.7297,3979.923902831,0
+PWZ.US,D,20120402,000000,18.7218,18.7218,18.6691,18.684,4129.8249800608,0
+PWZ.US,D,20120403,000000,18.7257,18.7257,18.672,18.688,5545.3338100111,0
+PWZ.US,D,20120404,000000,18.6651,18.7128,18.6483,18.6483,10975.978205228,0
+PWZ.US,D,20120405,000000,18.7257,18.7347,18.688,18.7128,6733.4759053709,0
+PWZ.US,D,20120409,000000,18.7655,18.8152,18.7585,18.8052,4879.3303662108,0
+PWZ.US,D,20120410,000000,18.8152,18.8401,18.8092,18.8312,3121.7653868767,0
+PWZ.US,D,20120411,000000,18.7447,18.8312,18.7447,18.8092,16428.755645407,0
+PWZ.US,D,20120412,000000,18.8312,18.8312,18.7824,18.8092,71223.132634205,0
+PWZ.US,D,20120413,000000,18.8361,18.8451,18.8282,18.8451,8193.2508252414,0
+PWZ.US,D,20120416,000000,18.8529,18.8609,18.8212,18.8451,8608.7484419929,0
+PWZ.US,D,20120417,000000,18.8719,18.8719,18.8252,18.8489,4129.8249800608,0
+PWZ.US,D,20120418,000000,18.8849,18.8849,18.8282,18.8689,14169.172964477,0
+PWZ.US,D,20120419,000000,18.8849,18.8849,18.8609,18.8689,45525.661387994,0
+PWZ.US,D,20120420,000000,18.8927,18.9016,18.7128,18.8849,14243.620479343,0
+PWZ.US,D,20120423,000000,18.8927,18.8927,18.8849,18.8927,3638.8738009452,0
+PWZ.US,D,20120424,000000,18.9316,18.9316,18.8849,18.9316,14783.86798587,0
+PWZ.US,D,20120425,000000,18.9316,18.9376,18.8849,18.8849,10304.944523937,0
+PWZ.US,D,20120426,000000,18.9376,18.9376,18.9316,18.9376,12550.442539892,0
+PWZ.US,D,20120427,000000,18.9376,18.9376,18.9316,18.9316,10560.480588477,0
+PWZ.US,D,20120430,000000,18.9336,18.9405,18.9026,18.9405,7237.5057019629,0
+PWZ.US,D,20120501,000000,18.9573,18.9573,18.9266,18.9493,16591.735340112,0
+PWZ.US,D,20120502,000000,18.9753,18.9753,18.9454,18.9454,4585.56449674,0
+PWZ.US,D,20120503,000000,18.9713,18.996,18.9573,18.9713,27739.747667533,0
+PWZ.US,D,20120504,000000,18.9872,19.0349,18.9872,19.0349,17313.071396314,0
+PWZ.US,D,20120507,000000,19.0478,19.0707,19.017,19.0707,7301.892741847,0
+PWZ.US,D,20120508,000000,19.0379,19.1005,19.0379,19.1005,3746.5208832514,0
+PWZ.US,D,20120509,000000,19.1263,19.1263,19.1054,19.1174,50587.086351377,0
+PWZ.US,D,20120510,000000,19.0806,19.1124,19.0806,19.1054,9137.9294260398,0
+PWZ.US,D,20120511,000000,19.1054,19.1174,19.1054,19.1174,7286.8020293742,0
+PWZ.US,D,20120514,000000,19.1174,19.1462,19.0965,19.1462,13021.272769045,0
+PWZ.US,D,20120515,000000,19.1263,19.1552,19.0965,19.1263,6909.5342175537,0
+PWZ.US,D,20120516,000000,19.1263,19.1263,19.0587,19.0667,7749.5838785406,0
+PWZ.US,D,20120517,000000,19.0667,19.1124,19.0667,19.1054,14799.964745841,0
+PWZ.US,D,20120518,000000,19.1054,19.1054,19.0737,19.0876,7023.217584849,0
+PWZ.US,D,20120521,000000,19.1263,19.1263,19.0737,19.1263,6172.1014013821,0
+PWZ.US,D,20120522,000000,19.1054,19.1054,19.0587,19.0737,11574.57646665,0
+PWZ.US,D,20120523,000000,19.1124,19.1124,19.0587,19.0965,21514.325748746,0
+PWZ.US,D,20120524,000000,19.0737,19.0806,19.0737,19.0806,1424.5632574339,0
+PWZ.US,D,20120525,000000,19.0965,19.1054,18.9196,19.1054,32875.620145781,0
+PWZ.US,D,20120529,000000,19.0517,19.1054,19.014,19.1054,14437.787646493,0
+PWZ.US,D,20120530,000000,19.1054,19.1263,19.0429,19.1124,14157.100394498,0
+PWZ.US,D,20120531,000000,19.1233,19.1611,19.1025,19.1532,7581.5739463433,0
+PWZ.US,D,20120601,000000,19.1522,19.183,19.1303,19.1433,5510.1221475745,0
+PWZ.US,D,20120604,000000,19.186,19.186,19.1313,19.1631,1320.9403651206,0
+PWZ.US,D,20120605,000000,19.179,19.179,19.1323,19.1323,12815.033031916,0
+PWZ.US,D,20120606,000000,19.0926,19.1303,19.0776,19.0846,16106.820445987,0
+PWZ.US,D,20120607,000000,19.0846,19.0846,19.026,19.0647,5299.8582204533,0
+PWZ.US,D,20120608,000000,19.0776,19.0776,19.0557,19.0717,2956.7735971739,0
+PWZ.US,D,20120611,000000,19.0806,19.0876,19.0667,19.0667,22996.233713577,0
+PWZ.US,D,20120612,000000,19.0776,19.0776,19.0488,19.0488,1981.9135714299,0
+PWZ.US,D,20120613,000000,19.0309,19.0647,19.0309,19.0647,4104.6737926062,0
+PWZ.US,D,20120614,000000,19.0876,19.1124,19.0737,19.0876,19706.458394503,0
+PWZ.US,D,20120615,000000,19.1233,19.1233,19.1104,19.1104,29514.415454335,0
+PWZ.US,D,20120618,000000,19.1363,19.1363,19.0926,19.0926,13726.512065274,0
+PWZ.US,D,20120619,000000,19.1303,19.1363,19.0926,19.0926,6536.2905957261,0
+PWZ.US,D,20120620,000000,19.1303,19.1303,19.0926,19.1104,22821.181448891,0
+PWZ.US,D,20120621,000000,19.1154,19.1363,19.0926,19.1303,12773.78508449,0
+PWZ.US,D,20120622,000000,19.0846,19.1363,19.0846,19.1233,6146.9502139274,0
+PWZ.US,D,20120625,000000,19.1363,19.1363,19.1233,19.1303,10924.669782821,0
+PWZ.US,D,20120626,000000,19.1233,19.1233,19.0846,19.1104,9083.6028611376,0
+PWZ.US,D,20120627,000000,19.1104,19.1363,19.0926,19.1233,15565.566891961,0
+PWZ.US,D,20120628,000000,19.1303,19.1671,19.1154,19.1611,47842.58877632,0
+PWZ.US,D,20120629,000000,19.1313,19.1313,19.1114,19.1313,4782.7498063847,0
+PWZ.US,D,20120702,000000,19.1611,19.1611,19.1154,19.1154,19441.867902479,0
+PWZ.US,D,20120703,000000,19.1054,19.1393,19.1054,19.1124,2528.1973629459,0
+PWZ.US,D,20120705,000000,19.1323,19.1641,19.1174,19.1174,10333.113853887,0
+PWZ.US,D,20120706,000000,19.1641,19.1959,19.1393,19.1393,9424.6529630232,0
+PWZ.US,D,20120709,000000,19.192,19.2167,19.183,19.2167,16870.410497111,0
+PWZ.US,D,20120710,000000,19.2347,19.2576,19.2347,19.2486,19245.688640332,0
+PWZ.US,D,20120711,000000,19.2794,19.2943,19.2794,19.2854,6474.9216983366,0
+PWZ.US,D,20120712,000000,19.3052,19.3052,19.2894,19.2894,1884.3269641057,0
+PWZ.US,D,20120713,000000,19.35,19.35,19.3172,19.3411,8587.621444531,0
+PWZ.US,D,20120716,000000,19.3818,19.3898,19.35,19.3898,12221.465007986,0
+PWZ.US,D,20120717,000000,19.4056,19.4056,19.3679,19.3986,3776.702308197,0
+PWZ.US,D,20120718,000000,19.3878,19.4036,19.3808,19.3957,7549.3804264012,0
+PWZ.US,D,20120719,000000,19.3729,19.4186,19.3729,19.4186,12139.975160632,0
+PWZ.US,D,20120720,000000,19.4266,19.4573,19.4186,19.4483,10443.779078688,0
+PWZ.US,D,20120723,000000,19.4483,19.517,19.4483,19.517,2297.8124858609,0
+PWZ.US,D,20120724,000000,19.51,19.5427,19.4862,19.5349,16104.80835099,0
+PWZ.US,D,20120725,000000,19.4723,19.5427,19.4723,19.5427,6934.6854050085,0
+PWZ.US,D,20120726,000000,19.5427,19.5427,19.4872,19.5349,28419.835776306,0
+PWZ.US,D,20120727,000000,19.5427,19.5427,19.4483,19.494,12964.934109146,0
+PWZ.US,D,20120730,000000,19.494,19.517,19.4483,19.517,25316.179244397,0
+PWZ.US,D,20120731,000000,19.5457,19.5457,19.4743,19.497,15211.4381726,0
+PWZ.US,D,20120801,000000,19.51,19.51,19.4483,19.51,10565.510825968,0
+PWZ.US,D,20120802,000000,19.512,19.528,19.4663,19.4663,20096.8048238,0
+PWZ.US,D,20120803,000000,19.4881,19.4881,19.4355,19.4743,4691.1994840497,0
+PWZ.US,D,20120806,000000,19.4783,19.4872,19.4414,19.4414,5103.6789583066,0
+PWZ.US,D,20120807,000000,19.4663,19.4663,19.4206,19.4593,17612.873550774,0
+PWZ.US,D,20120808,000000,19.4573,19.4573,19.4335,19.4335,10845.192030464,0
+PWZ.US,D,20120809,000000,19.4355,19.4355,19.4266,19.4266,1466.8172523578,0
+PWZ.US,D,20120810,000000,19.4423,19.4423,19.3908,19.4056,11048.413625098,0
+PWZ.US,D,20120813,000000,19.4106,19.4653,19.4106,19.4573,34680.46935753,0
+PWZ.US,D,20120814,000000,19.4414,19.4414,19.4266,19.4335,10934.730257803,0
+PWZ.US,D,20120815,000000,19.4266,19.4266,19.3679,19.3828,13855.286145042,0
+PWZ.US,D,20120816,000000,19.3739,19.3986,19.3739,19.3908,18919.72925092,0
+PWZ.US,D,20120817,000000,19.3908,19.3908,19.3579,19.3739,28706.55931329,0
+PWZ.US,D,20120820,000000,19.3509,19.3986,19.343,19.3828,18663.187138882,0
+PWZ.US,D,20120821,000000,19.3172,19.3828,19.3172,19.3351,13611.822650481,0
+PWZ.US,D,20120822,000000,19.3679,19.4116,19.3679,19.4116,4754.5804764355,0
+PWZ.US,D,20120823,000000,19.2953,19.4206,19.2953,19.4206,13982.048129814,0
+PWZ.US,D,20120824,000000,19.4355,19.4881,19.4266,19.4593,15733.576824159,0
+PWZ.US,D,20120827,000000,19.505,19.505,19.4803,19.4803,5118.7696707795,0
+PWZ.US,D,20120828,000000,19.505,19.512,19.496,19.512,40160.410080158,0
+PWZ.US,D,20120829,000000,19.4593,19.52,19.4593,19.4663,2147.9114086309,0
+PWZ.US,D,20120830,000000,19.512,19.528,19.4663,19.4881,20323.165510892,0
+PWZ.US,D,20120831,000000,19.512,19.521,19.512,19.512,1769.6375493124,0
+PWZ.US,D,20120904,000000,19.4783,19.5427,19.4783,19.526,34005.411486246,0
+PWZ.US,D,20120905,000000,19.532,19.532,19.514,19.523,22308.097224816,0
+PWZ.US,D,20120906,000000,19.5349,19.5349,19.4643,19.4862,10290.859858963,0
+PWZ.US,D,20120907,000000,19.4783,19.4862,19.4563,19.4563,13414.637340836,0
+PWZ.US,D,20120910,000000,19.496,19.496,19.4743,19.4743,12433.741030103,0
+PWZ.US,D,20120911,000000,19.4743,19.505,19.4423,19.4743,27595.882875291,0
+PWZ.US,D,20120912,000000,19.4423,19.4881,19.4116,19.4116,23847.349897044,0
+PWZ.US,D,20120913,000000,19.4106,19.4325,19.4106,19.4176,18872.445018504,0
+PWZ.US,D,20120914,000000,19.4325,19.4325,19.3241,19.3241,37955.153964131,0
+PWZ.US,D,20120917,000000,19.7038,23.9293,19.3401,19.3559,93897.431148361,0
+PWZ.US,D,20120918,000000,19.3709,19.4325,19.3709,19.3808,28304.140314015,0
+PWZ.US,D,20120919,000000,19.8589,19.8589,19.3957,19.4106,34500.386855354,0
+PWZ.US,D,20120920,000000,19.4643,19.4862,19.4325,19.4713,13311.014448523,0
+PWZ.US,D,20120921,000000,19.4862,19.494,19.4483,19.4862,10369.331563822,0
+PWZ.US,D,20120924,000000,19.504,19.504,19.4713,19.504,6352.1839035578,0
+PWZ.US,D,20120925,000000,19.504,19.51,19.4783,19.51,8920.6231664312,0
+PWZ.US,D,20120926,000000,19.512,19.5388,19.4891,19.5388,9770.7333023998,0
+PWZ.US,D,20120927,000000,19.512,19.5597,19.512,19.5597,8341.139807475,0
+PWZ.US,D,20120928,000000,19.7744,19.7744,19.5577,19.5836,26298.081602629,0
+PWZ.US,D,20121001,000000,19.6194,19.6194,19.6044,19.6114,8879.3752190054,0
+PWZ.US,D,20121002,000000,19.6164,19.6253,19.5984,19.6253,23229.636733156,0
+PWZ.US,D,20121003,000000,19.6323,19.6571,19.6253,19.6571,2892.3865572899,0
+PWZ.US,D,20121004,000000,19.6164,19.7008,19.5984,19.7008,15883.477901389,0
+PWZ.US,D,20121005,000000,19.6412,19.6412,19.6164,19.6323,20006.260548963,0
+PWZ.US,D,20121008,000000,19.6501,19.6671,19.6501,19.6591,12626.902149755,0
+PWZ.US,D,20121009,000000,19.6671,19.6671,19.6194,19.6501,7185.1912320572,0
+PWZ.US,D,20121010,000000,19.6094,19.6651,19.6094,19.6471,12845.214456861,0
+PWZ.US,D,20121011,000000,19.6253,19.6571,19.6253,19.6471,21834.248853169,0
+PWZ.US,D,20121012,000000,19.672,19.672,19.6651,19.672,4376.3066171169,0
+PWZ.US,D,20121015,000000,19.6939,19.7008,19.6471,19.6651,24794.040592838,0
+PWZ.US,D,20121016,000000,19.5487,19.6939,19.5487,19.6939,15255.704262519,0
+PWZ.US,D,20121017,000000,19.678,19.678,19.6323,19.6323,18918.723203421,0
+PWZ.US,D,20121018,000000,19.6164,19.678,19.6164,19.672,7651.9972712163,0
+PWZ.US,D,20121019,000000,19.6471,19.678,19.6253,19.672,8467.9017922466,0
+PWZ.US,D,20121022,000000,19.6253,19.678,19.6253,19.672,12341.184660269,0
+PWZ.US,D,20121023,000000,19.6631,19.6939,19.6452,19.6939,16795.962982246,0
+PWZ.US,D,20121024,000000,19.7008,19.7008,19.687,19.6939,13675.203642866,0
+PWZ.US,D,20121025,000000,19.687,19.687,19.6323,19.672,16165.171200882,0
+PWZ.US,D,20121026,000000,19.687,19.6939,19.6651,19.6939,14322.092184202,0
+PWZ.US,D,20121031,000000,19.7078,19.7078,19.6641,19.6701,5571.491044964,0
+PWZ.US,D,20121101,000000,19.7177,19.7257,19.672,19.672,8483.9985522177,0
+PWZ.US,D,20121102,000000,19.685,19.7158,19.685,19.7078,16959.948724451,0
+PWZ.US,D,20121105,000000,19.7257,19.7257,19.687,19.7177,4204.2724949268,0
+PWZ.US,D,20121106,000000,19.7605,19.7605,19.6939,19.7158,8752.6132342338,0
+PWZ.US,D,20121107,000000,19.7078,19.8101,19.7078,19.8101,179577.46633152,0
+PWZ.US,D,20121108,000000,19.7854,19.8311,19.7456,19.7933,191060.49247584,0
+PWZ.US,D,20121109,000000,19.8311,19.8549,19.8023,19.8311,32970.18861061,0
+PWZ.US,D,20121112,000000,19.8181,19.8688,19.8181,19.847,16506.221302767,0
+PWZ.US,D,20121113,000000,19.8748,19.9026,19.8311,19.9026,43415.979784294,0
+PWZ.US,D,20121114,000000,19.9026,19.9523,19.8838,19.9355,21904.672178043,0
+PWZ.US,D,20121115,000000,19.9355,19.9891,19.9275,19.9523,21267.84411169,0
+PWZ.US,D,20121116,000000,19.9683,20.021,19.9275,20.021,16944.858011977,0
+PWZ.US,D,20121119,000000,20.012,20.012,19.9762,19.9891,15018.277052947,0
+PWZ.US,D,20121120,000000,20.021,20.0299,19.9891,19.9891,14666.160428582,0
+PWZ.US,D,20121121,000000,20.006,20.0358,20.006,20.0299,17473.032948526,0
+PWZ.US,D,20121123,000000,20.0567,20.0567,20.006,20.006,11273.768264692,0
+PWZ.US,D,20121126,000000,20.012,20.0417,20.012,20.0299,40083.950470297,0
+PWZ.US,D,20121127,000000,20.0358,20.0657,20.012,20.0417,10906.560927854,0
+PWZ.US,D,20121128,000000,20.0567,20.1134,20.0567,20.1064,13940.800182388,0
+PWZ.US,D,20121129,000000,20.0994,20.0994,20.0567,20.0894,6822.0080852114,0
+PWZ.US,D,20121130,000000,20.0914,20.1014,20.0667,20.1014,14341.207086667,0
+PWZ.US,D,20121203,000000,20.0657,20.1214,20.0487,20.0567,32831.35405586,0
+PWZ.US,D,20121204,000000,20.0974,20.1064,20.0467,20.0796,3268.6483216121,0
+PWZ.US,D,20121205,000000,20.0417,20.1064,20.0417,20.1064,16660.14656999,0
+PWZ.US,D,20121206,000000,20.1064,20.1064,20.0806,20.1064,8096.6702654154,0
+PWZ.US,D,20121207,000000,20.0747,20.0994,20.021,20.0994,14462.938833948,0
+PWZ.US,D,20121210,000000,20.0994,20.1134,20.0806,20.0894,27383.606853173,0
+PWZ.US,D,20121211,000000,20.0806,20.0806,20.006,20.021,38986.352649773,0
+PWZ.US,D,20121212,000000,19.9891,20.021,19.9424,19.9523,41224.808333241,0
+PWZ.US,D,20121213,000000,19.9424,19.9523,19.8549,19.9275,30843.404199441,0
+PWZ.US,D,20121214,000000,19.8619,19.9185,19.8101,19.8101,15999.17336368,0
+PWZ.US,D,20121217,000000,19.8311,19.8688,19.6989,19.7605,16182.274008351,0
+PWZ.US,D,20121218,000000,19.7456,19.7933,19.6393,19.6631,28582.815471013,0
+PWZ.US,D,20121219,000000,19.6303,19.7386,19.6303,19.7386,37910.887874211,0
+PWZ.US,D,20121220,000000,19.685,19.685,19.521,19.6701,72647.695891639,0
+PWZ.US,D,20121221,000000,19.5697,19.7078,19.5697,19.6631,34057.725956151,0
+PWZ.US,D,20121224,000000,19.6701,19.6701,19.6303,19.6701,12904.571259255,0
+PWZ.US,D,20121226,000000,19.6234,19.6701,19.6234,19.6631,28990.26470778,0
+PWZ.US,D,20121227,000000,19.6074,19.7078,19.6074,19.7078,18035.413500012,0
+PWZ.US,D,20121228,000000,19.6989,19.6989,19.676,19.6939,60273.311663929,0
+PWZ.US,D,20121231,000000,19.8131,19.8131,19.6541,19.677,17086.710709221,0
+PWZ.US,D,20130102,000000,19.6939,19.7078,19.6303,19.6551,65734.137484092,0
+PWZ.US,D,20130103,000000,19.6303,19.685,19.6234,19.6701,19204.440692907,0
+PWZ.US,D,20130104,000000,19.676,19.676,19.6452,19.6631,26160.253095378,0
+PWZ.US,D,20130107,000000,19.676,19.7078,19.6551,19.685,31266.950196178,0
+PWZ.US,D,20130108,000000,19.7237,19.7555,19.676,19.7555,91476.880867721,0
+PWZ.US,D,20130109,000000,19.7654,19.7913,19.7526,19.7824,65332.724532316,0
+PWZ.US,D,20130110,000000,19.7993,19.8083,19.7824,19.7993,52293.342908303,0
+PWZ.US,D,20130111,000000,19.8023,19.8311,19.7933,19.8241,43851.598351009,0
+PWZ.US,D,20130114,000000,19.8549,19.8619,19.8181,19.8619,14637.991098633,0
+PWZ.US,D,20130115,000000,19.853,19.8818,19.853,19.8609,42487.397943467,0
+PWZ.US,D,20130116,000000,19.8818,19.9006,19.846,19.9006,21288.971109153,0
+PWZ.US,D,20130117,000000,19.9006,19.9006,19.8301,19.8818,45320.427698364,0
+PWZ.US,D,20130118,000000,19.9006,19.9166,19.8818,19.9066,20896.612584859,0
+PWZ.US,D,20130122,000000,19.9335,19.9404,19.9066,19.9335,23820.186614592,0
+PWZ.US,D,20130123,000000,19.9106,19.9374,19.8868,19.9106,22128.01472264,0
+PWZ.US,D,20130124,000000,19.9066,19.9255,19.8728,19.8728,11692.284023938,0
+PWZ.US,D,20130125,000000,19.8947,19.8947,19.8321,19.8321,44462.269182409,0
+PWZ.US,D,20130128,000000,19.8301,19.846,19.7824,19.8161,51059.928675525,0
+PWZ.US,D,20130129,000000,19.8609,19.8609,19.8083,19.8083,6763.6573303166,0
+PWZ.US,D,20130130,000000,19.8161,19.846,19.8161,19.8231,7466.8845315498,0
+PWZ.US,D,20130131,000000,19.7754,19.84,19.7674,19.8013,9191.2499434437,0
+PWZ.US,D,20130201,000000,19.8638,19.8638,19.8191,19.8261,12241.58595795,0
+PWZ.US,D,20130204,000000,19.853,19.8609,19.7993,19.8301,12718.45247209,0
+PWZ.US,D,20130205,000000,19.849,19.849,19.8033,19.8191,11017.226152655,0
+PWZ.US,D,20130206,000000,19.8101,19.8708,19.8101,19.849,46530.702838684,0
+PWZ.US,D,20130207,000000,19.849,19.8638,19.8101,19.8638,10803.944083039,0
+PWZ.US,D,20130208,000000,19.8101,19.8569,19.8101,19.8569,7436.7031066042,0
+PWZ.US,D,20130211,000000,19.8768,19.8768,19.849,19.8708,17147.073559112,0
+PWZ.US,D,20130212,000000,19.8947,19.8947,19.849,19.8638,14839.20059827,0
+PWZ.US,D,20130213,000000,19.849,19.8569,19.7684,19.8261,12092.690928218,0
+PWZ.US,D,20130214,000000,19.7943,19.841,19.7774,19.8321,10831.10736549,0
+PWZ.US,D,20130215,000000,19.849,19.849,19.8191,19.849,5977.9342342319,0
+PWZ.US,D,20130219,000000,19.7565,19.8569,19.7565,19.8261,30729.720832147,0
+PWZ.US,D,20130220,000000,19.8321,19.841,19.8101,19.8191,9694.2736925375,0
+PWZ.US,D,20130221,000000,19.8321,19.8638,19.8191,19.841,33965.169586318,0
+PWZ.US,D,20130222,000000,19.8638,19.8638,19.841,19.849,6937.7035475031,0
+PWZ.US,D,20130225,000000,19.8033,19.8569,19.5964,19.8569,60723.014895619,0
+PWZ.US,D,20130226,000000,19.8569,19.9305,19.849,19.9036,12207.38034301,0
+PWZ.US,D,20130227,000000,19.9205,19.9205,19.8569,19.8638,22818.163306397,0
+PWZ.US,D,20130228,000000,19.8599,19.9235,19.85,19.8887,17573.637698344,0
+PWZ.US,D,20130301,000000,20.0427,20.0427,19.8748,19.9185,8957.8469238641,0
+PWZ.US,D,20130304,000000,19.8768,19.9543,19.8768,19.9543,4488.983936914,0
+PWZ.US,D,20130305,000000,19.8688,19.9355,19.8619,19.9185,32835.378245854,0
+PWZ.US,D,20130306,000000,19.8341,19.8987,19.7804,19.8131,18146.078724813,0
+PWZ.US,D,20130307,000000,19.839,19.846,19.7744,19.8091,6354.1959985541,0
+PWZ.US,D,20130308,000000,19.8171,19.8171,19.7436,19.7436,14828.13407579,0
+PWZ.US,D,20130311,000000,19.505,19.7684,19.505,19.7396,51787.301016715,0
+PWZ.US,D,20130312,000000,19.8091,19.8091,19.6959,19.7148,9976.9730395284,0
+PWZ.US,D,20130313,000000,19.6691,19.6959,19.6432,19.6521,25779.967141062,0
+PWZ.US,D,20130314,000000,19.6959,19.6959,19.6204,19.6432,25032.473849909,0
+PWZ.US,D,20130315,000000,19.6521,19.7058,19.6521,19.7058,18381.49383939,0
+PWZ.US,D,20130318,000000,19.7058,19.7834,19.7058,19.7436,22213.528759986,0
+PWZ.US,D,20130319,000000,19.7744,19.8003,19.7148,19.7923,47031.714492781,0
+PWZ.US,D,20130320,000000,19.6959,19.8003,19.6959,19.7923,11058.47410008,0
+PWZ.US,D,20130321,000000,19.7923,19.8748,19.7436,19.7834,13902.570377456,0
+PWZ.US,D,20130322,000000,19.7337,19.8718,19.7337,19.7963,2744.4975750563,0
+PWZ.US,D,20130325,000000,19.8003,19.839,19.7664,19.7923,24959.032382541,0
+PWZ.US,D,20130326,000000,19.8091,19.8091,19.7436,19.7595,44011.559903221,0
+PWZ.US,D,20130327,000000,19.8231,19.8231,19.7664,19.8091,11344.191589566,0
+PWZ.US,D,20130328,000000,19.8003,19.8003,19.7664,19.7923,18700.410896315,0
+PWZ.US,D,20130401,000000,19.7923,19.8003,19.7744,19.7923,7363.2616392365,0
+PWZ.US,D,20130402,000000,19.7893,19.7893,19.7704,19.7704,4314.9377197275,0
+PWZ.US,D,20130403,000000,19.7367,19.8091,19.7367,19.7923,18045.473974994,0
+PWZ.US,D,20130404,000000,19.8221,19.844,19.8053,19.844,12471.970835033,0
+PWZ.US,D,20130405,000000,19.8798,19.9245,19.8718,19.8897,80089.429235734,0
+PWZ.US,D,20130408,000000,19.8897,19.9056,19.8798,19.8987,19664.204399579,0
+PWZ.US,D,20130409,000000,19.9563,19.9563,19.9056,19.9325,13908.606662446,0
+PWZ.US,D,20130410,000000,19.9245,19.9245,19.8599,19.8658,47482.423771969,0
+PWZ.US,D,20130411,000000,19.9245,19.9245,19.851,19.8987,12060.497408276,0
+PWZ.US,D,20130412,000000,19.9056,19.9325,19.8718,19.9146,21195.408691821,0
+PWZ.US,D,20130415,000000,19.9394,19.9394,19.9056,19.9056,7017.1812998599,0
+PWZ.US,D,20130416,000000,19.9056,19.9056,19.8658,19.9056,15437.798859692,0
+PWZ.US,D,20130417,000000,19.8937,19.9295,19.8311,19.9295,9767.7151599053,0
+PWZ.US,D,20130418,000000,19.9483,19.9483,19.9056,19.9245,3417.543351344,0
+PWZ.US,D,20130419,000000,19.9891,20.1064,19.8987,19.9653,20264.814755997,0
+PWZ.US,D,20130422,000000,19.9653,19.9732,19.9563,19.9563,7137.9069996424,0
+PWZ.US,D,20130423,000000,19.9056,20.003,19.9056,19.9832,31355.482376018,0
+PWZ.US,D,20130424,000000,19.9056,19.9891,19.9056,19.9653,20521.356868035,0
+PWZ.US,D,20130425,000000,19.9891,19.9891,19.9732,19.9891,30447.021485155,0
+PWZ.US,D,20130426,000000,19.992,20.008,19.9623,20,9199.2983234292,0
+PWZ.US,D,20130429,000000,20.019,20.019,19.9832,20.011,11291.877119659,0
+PWZ.US,D,20130430,000000,20.0299,20.0427,19.9673,20.0377,21275.892491676,0
+PWZ.US,D,20130501,000000,20.0884,20.0884,20.0339,20.0796,15861.344856429,0
+PWZ.US,D,20130502,000000,20.1044,20.1044,20.0447,20.0944,34320.304353178,0
+PWZ.US,D,20130503,000000,20.025,20.0845,19.9792,20.0777,9098.6935736104,0
+PWZ.US,D,20130506,000000,19.9732,20.0884,19.9732,20.0557,20898.624679855,0
+PWZ.US,D,20130507,000000,20.025,20.0527,20.015,20.0527,41157.403150862,0
+PWZ.US,D,20130508,000000,20.0597,20.0597,19.9881,20.0527,19102.82989559,0
+PWZ.US,D,20130509,000000,20.0697,20.0777,20.0527,20.0697,24371.5006436,0
+PWZ.US,D,20130510,000000,20.0387,20.0597,20.015,20.0387,40000.448527947,0
+PWZ.US,D,20130513,000000,20.025,20.025,19.992,20.015,19591.768979708,0
+PWZ.US,D,20130514,000000,20.025,20.0319,19.992,20.015,34672.420977544,0
+PWZ.US,D,20130515,000000,20.0387,20.0387,19.9881,20.015,7200.28194453,0
+PWZ.US,D,20130516,000000,19.9881,20.0447,19.9881,20.025,27034.508371302,0
+PWZ.US,D,20130517,000000,20.008,20.0447,19.9703,19.992,17574.643745842,0
+PWZ.US,D,20130520,000000,20.0387,20.0387,19.992,20.015,26767.905784283,0
+PWZ.US,D,20130521,000000,20.1571,20.1571,19.9623,19.9703,16001.185458677,0
+PWZ.US,D,20130522,000000,20,20,19.9444,19.9703,12540.382064911,0
+PWZ.US,D,20130523,000000,19.9444,19.9623,19.9295,19.9374,13460.915525752,0
+PWZ.US,D,20130524,000000,19.9295,19.9623,19.9295,19.9374,6069.4845565669,0
+PWZ.US,D,20130528,000000,19.9394,19.9483,19.8281,19.8281,38859.590665002,0
+PWZ.US,D,20130529,000000,19.7943,19.8658,19.7565,19.8111,26858.450059119,0
+PWZ.US,D,20130530,000000,19.7536,19.8101,19.7367,19.7446,25862.463035914,0
+PWZ.US,D,20130531,000000,19.8003,19.8003,19.7118,19.7118,12070.557883258,0
+PWZ.US,D,20130603,000000,19.7446,19.7536,19.7217,19.7217,27599.907065283,0
+PWZ.US,D,20130604,000000,19.7168,19.7257,19.6999,19.7078,11152.036517412,0
+PWZ.US,D,20130605,000000,19.7396,19.7396,19.6939,19.6939,5364.2452603374,0
+PWZ.US,D,20130606,000000,19.6999,19.7257,19.6701,19.6939,18061.570734966,0
+PWZ.US,D,20130607,000000,19.685,19.685,19.6452,19.6701,38050.728476459,0
+PWZ.US,D,20130610,000000,19.6114,19.6114,19.5747,19.5836,33071.799407927,0
+PWZ.US,D,20130611,000000,19.503,19.5587,19.503,19.5437,117805.1438953,0
+PWZ.US,D,20130612,000000,19.4553,19.4553,19.2714,19.2714,19193.374170427,0
+PWZ.US,D,20130613,000000,19.2486,19.3351,19.1433,19.168,29591.881111696,0
+PWZ.US,D,20130614,000000,19.1939,19.4016,19.1005,19.3023,49272.182271246,0
+PWZ.US,D,20130617,000000,19.4016,19.4016,19.3182,19.3689,30402.755395235,0
+PWZ.US,D,20130618,000000,19.3609,19.4305,19.3182,19.3848,9377.3687306085,0
+PWZ.US,D,20130619,000000,19.3609,19.3689,19.2187,19.2864,11166.121182386,0
+PWZ.US,D,20130620,000000,19.2486,19.2486,18.9166,19.0449,95429.641488102,0
+PWZ.US,D,20130621,000000,18.9543,19.7874,18.6622,18.6701,60159.628296634,0
+PWZ.US,D,20130624,000000,18.6622,18.6622,18.0756,18.2675,42401.883906121,0
+PWZ.US,D,20130625,000000,18.0191,18.7496,17.9077,18.6065,64637.545711067,0
+PWZ.US,D,20130626,000000,18.7824,18.7824,18.3082,18.4395,27508.356742949,0
+PWZ.US,D,20130627,000000,18.5598,19.0349,18.4395,18.8839,52742.040092495,0
+PWZ.US,D,20130628,000000,19.0866,19.0866,18.7834,18.8869,5063.4370583792,0
+PWZ.US,D,20130701,000000,19.1005,19.1005,18.679,18.7198,96540.317926101,0
+PWZ.US,D,20130702,000000,18.683,18.9366,18.683,18.8152,75755.376613541,0
+PWZ.US,D,20130703,000000,18.7208,18.8361,18.7208,18.8361,1151.924385425,0
+PWZ.US,D,20130705,000000,18.9833,18.9833,18.683,18.69,19212.489072892,0
+PWZ.US,D,20130708,000000,18.7118,18.8839,18.679,18.7725,31680.435717934,0
+PWZ.US,D,20130709,000000,18.69,18.8878,18.5717,18.5717,16307.023898125,0
+PWZ.US,D,20130710,000000,18.683,18.7685,18.5637,18.5717,22803.072593924,0
+PWZ.US,D,20130711,000000,18.6393,18.7496,18.6145,18.6701,23070.681228442,0
+PWZ.US,D,20130712,000000,18.7605,18.7605,18.6433,18.6492,12458.892217558,0
+PWZ.US,D,20130715,000000,18.6253,18.8469,18.6253,18.6433,18945.886485872,0
+PWZ.US,D,20130716,000000,18.5548,18.8072,18.5548,18.69,18772.846316184,0
+PWZ.US,D,20130717,000000,18.6223,18.7934,18.6223,18.7834,16079.657163535,0
+PWZ.US,D,20130718,000000,18.8549,18.8549,18.683,18.7526,33164.35577776,0
+PWZ.US,D,20130719,000000,18.6671,18.7228,18.6671,18.69,6531.2603582352,0
+PWZ.US,D,20130722,000000,18.6671,18.6989,18.4773,18.6989,51092.122195467,0
+PWZ.US,D,20130723,000000,18.4693,18.6174,18.4693,18.5796,51039.807725561,0
+PWZ.US,D,20130724,000000,18.4862,18.4862,18.4345,18.4345,20511.296393053,0
+PWZ.US,D,20130725,000000,18.3879,18.4693,18.3879,18.4425,27681.396912637,0
+PWZ.US,D,20130726,000000,18.508,18.6174,18.508,18.6115,15569.591081955,0
+PWZ.US,D,20130729,000000,18.6015,18.6015,18.5796,18.5926,10066.511266868,0
+PWZ.US,D,20130730,000000,18.5776,18.6313,18.5776,18.5986,32615.053843749,0
+PWZ.US,D,20130731,000000,18.7665,18.7665,18.523,18.6145,29751.842663908,0
+PWZ.US,D,20130801,000000,18.5051,18.5846,18.5051,18.5449,23860.428514519,0
+PWZ.US,D,20130802,000000,18.5608,18.5776,18.523,18.523,8473.9380772357,0
+PWZ.US,D,20130805,000000,18.525,18.5637,18.525,18.5479,9952.8278995719,0
+PWZ.US,D,20130806,000000,18.4395,18.5051,18.4395,18.4822,37143.273633093,0
+PWZ.US,D,20130807,000000,18.3789,18.525,18.3789,18.4862,43578.959479,0
+PWZ.US,D,20130808,000000,18.4036,18.525,18.4036,18.4922,19558.569412269,0
+PWZ.US,D,20130809,000000,18.3839,18.5299,18.3839,18.4822,30927.912189289,0
+PWZ.US,D,20130812,000000,18.4862,18.518,18.4593,18.4922,32709.62230858,0
+PWZ.US,D,20130813,000000,18.4246,18.4743,18.4246,18.4563,42888.810895244,0
+PWZ.US,D,20130814,000000,18.4246,18.4653,18.4246,18.4395,7312.959264327,0
+PWZ.US,D,20130815,000000,18.3839,18.4395,18.3659,18.3928,22265.843229892,0
+PWZ.US,D,20130816,000000,18.3252,18.4485,18.3252,18.35,20727.596605163,0
+PWZ.US,D,20130819,000000,18.2585,18.3559,18.2585,18.2993,77538.09278033,0
+PWZ.US,D,20130820,000000,18.2745,18.4007,18.2745,18.3559,17176.248936561,0
+PWZ.US,D,20130821,000000,18.3559,18.3559,18.2585,18.2585,20985.144764699,0
+PWZ.US,D,20130822,000000,18.2148,18.2745,18.2148,18.2348,21522.374128732,0
+PWZ.US,D,20130823,000000,18.2745,18.2993,18.2058,18.2914,52725.943332524,0
+PWZ.US,D,20130826,000000,18.2387,18.2387,18.2058,18.2148,14365.352226623,0
+PWZ.US,D,20130827,000000,18.2128,18.2645,18.1781,18.1781,10653.03695831,0
+PWZ.US,D,20130828,000000,18.1731,18.2278,18.1731,18.2208,15897.562566364,0
+PWZ.US,D,20130829,000000,18.1303,18.189,18.1303,18.1641,13089.683998922,0
+PWZ.US,D,20130830,000000,18.0926,18.2208,18.0926,18.2058,17044.456714297,0
+PWZ.US,D,20130903,000000,18.0539,18.1533,18.0539,18.1283,34317.286210685,0
+PWZ.US,D,20130904,000000,18.0707,18.187,18.0707,18.1065,50839.604273421,0
+PWZ.US,D,20130905,000000,18.0479,18.1533,17.9186,18.0032,48572.979260005,0
+PWZ.US,D,20130906,000000,18.1065,18.1065,18.021,18.0389,24076.72872663,0
+PWZ.US,D,20130909,000000,17.9673,17.9673,17.7785,17.8302,49374.799116061,0
+PWZ.US,D,20130910,000000,17.9455,17.9455,17.7905,17.9415,12294.906475354,0
+PWZ.US,D,20130911,000000,17.8272,17.9535,17.8272,17.9535,17944.869225175,0
+PWZ.US,D,20130912,000000,17.8849,18.1204,17.8849,18.1065,69904.20436408,0
+PWZ.US,D,20130913,000000,18.1463,18.203,18.0986,18.203,32299.154929319,0
+PWZ.US,D,20130916,000000,18.2268,18.2964,18.1611,18.2565,36172.437797342,0
+PWZ.US,D,20130917,000000,18.1711,18.2964,18.1711,18.2885,41617.166857534,0
+PWZ.US,D,20130918,000000,18.2645,18.4633,18.2208,18.4633,29406.768372029,0
+PWZ.US,D,20130919,000000,18.3549,18.5588,18.3292,18.4465,42831.466187847,0
+PWZ.US,D,20130920,000000,18.522,18.522,18.4306,18.4942,20048.514543886,0
+PWZ.US,D,20130923,000000,18.5836,18.5836,18.5429,18.5677,5353.1787378572,0
+PWZ.US,D,20130924,000000,18.4812,18.5766,18.4375,18.513,19542.472652298,0
+PWZ.US,D,20130925,000000,18.4306,18.5677,18.4306,18.5508,18191.350862231,0
+PWZ.US,D,20130926,000000,18.4733,18.5836,18.4733,18.5588,22427.8168771,0
+PWZ.US,D,20130927,000000,18.4543,18.6065,18.4543,18.5677,9753.6304949306,0
+PWZ.US,D,20130930,000000,18.4733,18.6303,18.4733,18.5836,10122.849926766,0
+PWZ.US,D,20131001,000000,18.5279,18.6145,18.5279,18.5836,12727.506899574,0
+PWZ.US,D,20131002,000000,18.5508,18.6393,18.5508,18.5966,7130.8646671551,0
+PWZ.US,D,20131003,000000,18.5836,18.695,18.5836,18.695,10470.942361139,0
+PWZ.US,D,20131004,000000,18.6213,18.6213,18.5916,18.6213,5386.3783052975,0
+PWZ.US,D,20131007,000000,18.7993,18.7993,18.5966,18.679,17845.270522856,0
+PWZ.US,D,20131008,000000,18.5916,18.6632,18.5916,18.6303,1981.9135714299,0
+PWZ.US,D,20131009,000000,18.7516,18.7516,18.6065,18.6065,12529.315542431,0
+PWZ.US,D,20131010,000000,18.7277,18.7277,18.522,18.5429,6213.3493488078,0
+PWZ.US,D,20131011,000000,18.4633,18.5508,18.4633,18.513,25083.782272316,0
+PWZ.US,D,20131014,000000,18.4882,18.6303,18.4633,18.4942,12338.166517774,0
+PWZ.US,D,20131015,000000,18.4623,18.4723,18.4056,18.4296,21743.704578333,0
+PWZ.US,D,20131016,000000,18.5588,18.5588,18.3132,18.3529,16365.37465302,0
+PWZ.US,D,20131017,000000,18.3529,18.4543,18.3529,18.3978,13259.706026115,0
+PWZ.US,D,20131018,000000,18.3978,18.4623,18.3222,18.4296,3927.6094329252,0
+PWZ.US,D,20131021,000000,18.3619,18.521,18.3619,18.4136,34888.721189654,0
+PWZ.US,D,20131022,000000,18.5279,18.5279,18.4056,18.521,16922.724967017,0
+PWZ.US,D,20131023,000000,18.4455,18.5756,18.4455,18.5349,17607.843313283,0
+PWZ.US,D,20131024,000000,18.6473,18.8052,18.6473,18.8052,17295.968588844,0
+PWZ.US,D,20131025,000000,18.8361,18.8699,18.7834,18.7834,15683.27444925,0
+PWZ.US,D,20131028,000000,18.687,18.8451,18.687,18.8132,13676.209690364,0
+PWZ.US,D,20131029,000000,18.8878,18.8878,18.7834,18.7834,12220.458960487,0
+PWZ.US,D,20131030,000000,18.8052,18.8132,18.7437,18.8003,17586.716315821,0
+PWZ.US,D,20131031,000000,18.7934,18.8272,18.7834,18.8272,2744.4975750563,0
+PWZ.US,D,20131101,000000,18.8132,18.8361,18.7745,18.7745,47094.089437669,0
+PWZ.US,D,20131104,000000,18.8361,18.8361,18.7655,18.8132,2855.162799857,0
+PWZ.US,D,20131105,000000,18.8132,18.8272,18.7655,18.7934,37245.890477909,0
+PWZ.US,D,20131106,000000,18.7437,18.8451,18.7437,18.8003,20605.864857882,0
+PWZ.US,D,20131107,000000,18.7367,18.8361,18.7367,18.8192,309961.22209666,0
+PWZ.US,D,20131108,000000,18.7655,18.7655,18.679,18.7138,100637.94938621,0
+PWZ.US,D,20131111,000000,18.7039,18.7138,18.695,18.7138,2183.1230710675,0
+PWZ.US,D,20131112,000000,18.7039,18.7277,18.6701,18.7039,52319.500143256,0
+PWZ.US,D,20131113,000000,18.6293,18.7437,18.6293,18.7138,27836.328227357,0
+PWZ.US,D,20131114,000000,18.7934,18.7934,18.7138,18.7437,33855.510409016,0
+PWZ.US,D,20131115,000000,18.7655,18.7655,18.7437,18.7437,6688.2037679525,0
+PWZ.US,D,20131118,000000,18.7437,18.8142,18.7437,18.7934,32493.322096469,0
+PWZ.US,D,20131119,000000,18.8272,18.8272,18.7585,18.7834,13436.770385797,0
+PWZ.US,D,20131120,000000,18.7934,18.8272,18.7437,18.7516,27778.983519961,0
+PWZ.US,D,20131121,000000,18.695,18.7745,18.695,18.7516,25414.77189922,0
+PWZ.US,D,20131122,000000,18.7367,18.8003,18.7367,18.8003,8950.8045913768,0
+PWZ.US,D,20131125,000000,18.7834,18.8361,18.7834,18.8272,21049.531804584,0
+PWZ.US,D,20131126,000000,18.8192,18.8709,18.8192,18.8539,13840.195432569,0
+PWZ.US,D,20131127,000000,18.8052,18.8451,18.8052,18.8451,1933.623291517,0
+PWZ.US,D,20131129,000000,18.8709,18.8709,18.8629,18.8709,2816.9329949258,0
+PWZ.US,D,20131202,000000,18.8142,18.8539,18.8003,18.8052,26072.726963035,0
+PWZ.US,D,20131203,000000,18.8003,18.8192,18.7934,18.8192,21665.232873474,0
+PWZ.US,D,20131204,000000,18.7834,18.8142,18.7516,18.7585,15303.994542433,0
+PWZ.US,D,20131205,000000,18.7934,18.8192,18.7934,18.7934,4089.5830801334,0
+PWZ.US,D,20131206,000000,18.8192,18.8451,18.8003,18.8142,1444.6842073977,0
+PWZ.US,D,20131209,000000,18.8052,18.8361,18.8052,18.8361,9265.6974583096,0
+PWZ.US,D,20131210,000000,18.8709,18.8878,18.8361,18.8878,37587.946627292,0
+PWZ.US,D,20131211,000000,18.8361,18.8789,18.8361,18.8789,3354.1623589581,0
+PWZ.US,D,20131212,000000,18.8451,18.9206,18.8451,18.8709,17911.669657735,0
+PWZ.US,D,20131213,000000,18.9296,18.9296,18.8549,18.8639,30678.412409738,0
+PWZ.US,D,20131216,000000,18.8639,18.9046,18.8639,18.8878,25662.259583774,0
+PWZ.US,D,20131217,000000,18.8976,18.9216,18.8799,18.9216,6472.9096033403,0
+PWZ.US,D,20131218,000000,18.8976,18.9693,18.8371,18.9136,28149.208999294,0
+PWZ.US,D,20131219,000000,18.9296,18.9523,18.8976,18.8976,10135.928544242,0
+PWZ.US,D,20131220,000000,18.9523,18.9523,18.9296,18.9296,24120.994816551,0
+PWZ.US,D,20131223,000000,18.8639,18.8639,18.7844,18.8052,23828.234994578,0
+PWZ.US,D,20131224,000000,18.7844,18.8282,18.7844,18.7944,12682.234762156,0
+PWZ.US,D,20131226,000000,18.7844,18.8371,18.7844,18.8371,8113.7730728845,0
+PWZ.US,D,20131227,000000,18.8371,18.8371,18.8012,18.8202,10662.091385795,0
+PWZ.US,D,20131230,000000,18.7516,18.8461,18.7367,18.8052,34379.661155572,0
+PWZ.US,D,20131231,000000,18.7834,18.8292,18.7585,18.7585,12665.131954686,0
+PWZ.US,D,20140102,000000,18.8012,18.8461,18.7944,18.8202,11493.086619297,0
+PWZ.US,D,20140103,000000,18.8639,18.8639,18.8142,18.8282,7167.0823770899,0
+PWZ.US,D,20140106,000000,18.8639,18.8639,18.8052,18.8371,37952.135821636,0
+PWZ.US,D,20140107,000000,18.8282,18.8799,18.8282,18.8799,15425.726289714,0
+PWZ.US,D,20140108,000000,18.9216,18.9376,18.8799,18.9296,33469.188169712,0
+PWZ.US,D,20140109,000000,18.8799,19.013,18.8799,18.9852,10144.982971726,0
+PWZ.US,D,20140110,000000,19.0439,19.0826,19.0439,19.0826,10131.90435425,0
+PWZ.US,D,20140113,000000,19.1631,19.1631,19.1104,19.1164,11853.251623649,0
+PWZ.US,D,20140114,000000,19.1233,19.1452,19.1164,19.1164,1931.6111965206,0
+PWZ.US,D,20140115,000000,19.1323,19.1989,19.1323,19.1403,61280.365209615,0
+PWZ.US,D,20140116,000000,19.1651,19.181,19.1572,19.172,5399.4569227739,0
+PWZ.US,D,20140117,000000,19.181,19.2167,19.1263,19.2079,17457.942236053,0
+PWZ.US,D,20140121,000000,19.3102,19.3102,19.2317,19.2407,8172.1238277795,0
+PWZ.US,D,20140122,000000,19.2317,19.2625,19.2217,19.2566,10507.160071073,0
+PWZ.US,D,20140123,000000,19.1989,19.3281,19.1989,19.2943,29922.870738599,0
+PWZ.US,D,20140124,000000,19.2864,19.4036,19.2864,19.345,19368.426435111,0
+PWZ.US,D,20140127,000000,19.4106,19.4106,19.2943,19.2943,50346.64099931,0
+PWZ.US,D,20140128,000000,19.3102,19.3868,19.3102,19.3182,28404.745063834,0
+PWZ.US,D,20140129,000000,19.4036,19.4106,19.3013,19.3699,32569.781706331,0
+PWZ.US,D,20140130,000000,19.4106,19.4256,19.3539,19.4106,7423.6244891278,0
+PWZ.US,D,20140131,000000,19.3291,19.3957,19.3192,19.3291,16227.546145769,0
+PWZ.US,D,20140203,000000,19.3699,19.4493,19.3361,19.3699,25891.638413361,0
+PWZ.US,D,20140204,000000,19.345,19.4036,19.2943,19.2943,9295.8788832553,0
+PWZ.US,D,20140205,000000,19.3788,19.3957,19.3013,19.3361,35939.034777763,0
+PWZ.US,D,20140206,000000,19.345,19.3788,19.3013,19.3788,27632.100585226,0
+PWZ.US,D,20140207,000000,19.3361,19.4106,19.3182,19.4036,14457.908596457,0
+PWZ.US,D,20140210,000000,19.3957,19.4036,19.3102,19.3619,30797.126014525,0
+PWZ.US,D,20140211,000000,19.3788,19.4743,19.345,19.3699,17581.68607833,0
+PWZ.US,D,20140212,000000,19.3281,19.3281,19.2566,19.2704,31927.923402489,0
+PWZ.US,D,20140213,000000,19.3539,19.3699,19.3102,19.3699,47480.411676973,0
+PWZ.US,D,20140214,000000,19.3549,19.3709,19.2973,19.347,32554.690993858,0
+PWZ.US,D,20140218,000000,19.347,19.3966,19.3311,19.347,18855.342211035,0
+PWZ.US,D,20140219,000000,19.347,19.3639,19.3381,19.3549,12002.146653381,0
+PWZ.US,D,20140220,000000,19.3549,19.3808,19.3311,19.3709,6124.8171689673,0
+PWZ.US,D,20140221,000000,19.4116,19.4693,19.4116,19.4693,3094.6021044257,0
+PWZ.US,D,20140224,000000,19.3966,19.4693,19.3966,19.4443,18211.471812195,0
+PWZ.US,D,20140225,000000,19.4623,19.4842,19.4443,19.4753,6303.8936236447,0
+PWZ.US,D,20140226,000000,19.4693,19.526,19.4693,19.492,16486.100352803,0
+PWZ.US,D,20140227,000000,19.517,19.5767,19.509,19.5687,10111.783404286,0
+PWZ.US,D,20140228,000000,19.5876,19.5974,19.5517,19.5517,13100.750521401,0
+PWZ.US,D,20140303,000000,19.5597,19.6412,19.5597,19.6154,16895.561684565,0
+PWZ.US,D,20140304,000000,19.6154,19.6244,19.5687,19.5866,7690.2270761475,0
+PWZ.US,D,20140305,000000,19.6244,19.673,19.5974,19.5974,16624.934907553,0
+PWZ.US,D,20140306,000000,19.6581,19.681,19.5876,19.5876,24894.645342657,0
+PWZ.US,D,20140307,000000,19.5866,19.5866,19.517,19.517,11903.553998558,0
+PWZ.US,D,20140310,000000,19.508,19.5876,19.508,19.5687,5920.5895268351,0
+PWZ.US,D,20140311,000000,19.5777,19.5777,19.5517,19.5777,5687.1865072556,0
+PWZ.US,D,20140312,000000,19.5876,19.6412,19.5876,19.6323,9376.3626831102,0
+PWZ.US,D,20140313,000000,19.6481,19.7138,19.6481,19.6899,21131.021651936,0
+PWZ.US,D,20140314,000000,19.7396,19.7575,19.676,19.7257,13760.717680213,0
+PWZ.US,D,20140317,000000,19.7168,19.7575,19.7168,19.7396,5834.069441991,0
+PWZ.US,D,20140318,000000,19.7257,19.7714,19.7168,19.7168,25698.477293709,0
+PWZ.US,D,20140319,000000,19.7714,19.7714,19.6939,19.6939,9929.6888071135,0
+PWZ.US,D,20140320,000000,19.7257,19.7644,19.7168,19.7486,8032.2832255313,0
+PWZ.US,D,20140321,000000,19.7714,19.8073,19.7644,19.8073,7495.0538614991,0
+PWZ.US,D,20140324,000000,19.7983,19.8231,19.7078,19.7983,74297.613788667,0
+PWZ.US,D,20140325,000000,19.7893,19.8231,19.7575,19.7983,3491.9908662099,0
+PWZ.US,D,20140326,000000,19.7814,19.7814,19.7814,19.7814,264.59049202339,0
+PWZ.US,D,20140327,000000,19.846,19.9116,19.846,19.8947,4314.9377197275,0
+PWZ.US,D,20140328,000000,19.9036,19.9215,19.8947,19.8947,2782.7273799874,0
+PWZ.US,D,20140331,000000,19.8947,19.9215,19.8858,19.9116,10076.571741849,0
+PWZ.US,D,20140401,000000,19.9315,19.9473,19.8698,19.8758,35323.333708872,0
+PWZ.US,D,20140402,000000,19.9315,19.9315,19.846,19.846,6262.645676219,0
+PWZ.US,D,20140403,000000,19.9116,19.9116,19.8858,19.8858,1544.2829097183,0
+PWZ.US,D,20140404,000000,19.8947,19.9563,19.8947,19.9384,8183.1903502595,0
+PWZ.US,D,20140407,000000,19.9732,19.9891,19.9732,19.9891,6304.8996711429,0
+PWZ.US,D,20140408,000000,19.9891,20.0299,19.9473,19.996,213290.1179958,0
+PWZ.US,D,20140409,000000,20.012,20.0368,19.9891,19.996,6576.5324956536,0
+PWZ.US,D,20140410,000000,19.9891,20.0587,19.9732,20.0299,85726.31336808,0
+PWZ.US,D,20140411,000000,19.9643,20.1361,19.9643,20.1094,83713.212324206,0
+PWZ.US,D,20140414,000000,20.1094,20.176,20.0767,20.1511,98885.414644376,0
+PWZ.US,D,20140415,000000,20.1701,20.1701,20.1214,20.1631,6214.355396306,0
+PWZ.US,D,20140416,000000,20.2198,20.2198,20.1531,20.2048,11138.957899935,0
+PWZ.US,D,20140417,000000,20.2535,20.2535,20.1631,20.1701,5640.908322339,0
+PWZ.US,D,20140421,000000,20.0717,20.2445,20.0717,20.2287,11784.840393772,0
+PWZ.US,D,20140422,000000,20.2128,20.2287,20.1631,20.1631,32513.443046433,0
+PWZ.US,D,20140423,000000,20.1878,20.2535,20.1631,20.2535,22043.506732794,0
+PWZ.US,D,20140424,000000,20.2625,20.3072,20.2287,20.2287,21407.684713938,0
+PWZ.US,D,20140425,000000,20.2625,20.334,20.2535,20.3161,7068.4897222674,0
+PWZ.US,D,20140428,000000,20.3907,20.3907,20.2774,20.2972,12013.213175861,0
+PWZ.US,D,20140429,000000,20.2972,20.2972,20.2625,20.2913,11569.546229159,0
+PWZ.US,D,20140430,000000,20.2824,20.3738,20.2824,20.35,10803.944083039,0
+PWZ.US,D,20140501,000000,20.2972,20.3598,20.2913,20.343,10260.678434017,0
+PWZ.US,D,20140502,000000,20.4295,20.4295,20.343,20.3907,10014.196796961,0
+PWZ.US,D,20140505,000000,20.3997,20.4553,20.334,20.3658,88629.766447849,0
+PWZ.US,D,20140506,000000,20.3907,20.4215,20.3827,20.4215,72460.571056975,0
+PWZ.US,D,20140507,000000,20.4145,20.4364,20.3907,20.4364,9053.421436192,0
+PWZ.US,D,20140508,000000,20.4364,20.4454,20.3738,20.4295,177738.41150484,0
+PWZ.US,D,20140509,000000,20.3598,20.4215,20.3598,20.4215,21196.414739318,0
+PWZ.US,D,20140512,000000,20.4065,20.4215,20.3658,20.3907,159326.7362405,0
+PWZ.US,D,20140513,000000,20.4364,20.5169,20.4295,20.4821,182404.45980143,0
+PWZ.US,D,20140514,000000,20.5417,20.5647,20.498,20.5647,104744.63527382,0
+PWZ.US,D,20140515,000000,20.5845,20.6034,20.5437,20.6034,87934.587626603,0
+PWZ.US,D,20140516,000000,20.5437,20.5934,20.4841,20.5934,167318.7775661,0
+PWZ.US,D,20140519,000000,20.6701,20.6701,20.6034,20.6034,151843.75494899,0
+PWZ.US,D,20140520,000000,20.6204,20.6531,20.6114,20.6204,14733.56561096,0
+PWZ.US,D,20140521,000000,20.6204,20.6204,20.5676,20.6114,79921.419303537,0
+PWZ.US,D,20140522,000000,20.5934,20.6204,20.5209,20.5934,54202.821059863,0
+PWZ.US,D,20140523,000000,20.6034,20.6531,20.5676,20.6263,15235.583312556,0
+PWZ.US,D,20140527,000000,20.5934,20.6341,20.5934,20.6341,27926.872502194,0
+PWZ.US,D,20140528,000000,20.6928,20.7088,20.6114,20.7088,10667.121623286,0
+PWZ.US,D,20140529,000000,20.6701,20.6701,20.6263,20.6531,22529.427674417,0
+PWZ.US,D,20140530,000000,20.6263,20.677,20.6114,20.6701,4860.2154637452,0
+PWZ.US,D,20140602,000000,20.6263,20.6701,20.5845,20.5934,37479.293497487,0
+PWZ.US,D,20140603,000000,20.512,20.6263,20.512,20.5934,7178.1488995699,0
+PWZ.US,D,20140604,000000,20.5934,20.6263,20.5597,20.5934,22481.137394505,0
+PWZ.US,D,20140605,000000,20.5934,20.6114,20.5845,20.5934,8389.430087388,0
+PWZ.US,D,20140606,000000,20.5934,20.6204,20.5934,20.6034,6315.966193623,0
+PWZ.US,D,20140609,000000,20.6114,20.6204,20.5507,20.5507,11047.4075776,0
+PWZ.US,D,20140610,000000,20.5845,20.6034,20.5507,20.5507,13724.499970278,0
+PWZ.US,D,20140611,000000,20.5845,20.6034,20.5368,20.6034,8549.3916395998,0
+PWZ.US,D,20140612,000000,20.7188,20.7188,20.5398,20.6223,8642.9540569314,0
+PWZ.US,D,20140613,000000,20.5974,20.5974,20.5537,20.5974,2700.231485136,0
+PWZ.US,D,20140616,000000,20.6381,20.6651,20.6154,20.6651,29281.012434756,0
+PWZ.US,D,20140617,000000,20.6154,20.6651,20.5974,20.6074,12583.642107333,0
+PWZ.US,D,20140618,000000,20.6571,20.6571,20.6223,20.6293,5120.7817657759,0
+PWZ.US,D,20140619,000000,20.6968,20.7485,20.6223,20.6968,9898.5013346697,0
+PWZ.US,D,20140620,000000,20.6471,20.6731,20.6223,20.6471,12506.176449973,0
+PWZ.US,D,20140623,000000,20.6471,20.7058,20.6471,20.6888,15944.846798778,0
+PWZ.US,D,20140624,000000,20.7058,20.7485,20.6651,20.6808,12211.404533004,0
+PWZ.US,D,20140625,000000,20.7395,20.7395,20.6968,20.7335,4375.3005696187,0
+PWZ.US,D,20140626,000000,20.7575,20.7902,20.7575,20.7744,2084.5304162451,0
+PWZ.US,D,20140627,000000,20.6571,20.7665,20.6571,20.6888,15311.03687492,0
+PWZ.US,D,20140630,000000,20.7744,20.7744,20.6293,20.7188,26102.90838798,0
+PWZ.US,D,20140701,000000,20.6571,20.7665,20.6571,20.6808,13414.637340836,0
+PWZ.US,D,20140702,000000,20.7395,20.7992,20.6731,20.7833,40913.939656302,0
+PWZ.US,D,20140703,000000,20.6571,20.7833,20.6571,20.6808,37542.674489874,0
+PWZ.US,D,20140707,000000,20.6968,20.8251,20.6968,20.7992,27888.642697265,0
+PWZ.US,D,20140708,000000,20.7665,20.7665,20.7108,20.7108,4015.1355652675,0
+PWZ.US,D,20140709,000000,20.7108,20.7108,20.6074,20.6968,5997.0491366974,0
+PWZ.US,D,20140710,000000,20.6293,20.7108,20.5884,20.6571,121273.99566905,0
+PWZ.US,D,20140711,000000,20.7108,20.7108,20.6381,20.6651,7251.5903669377,0
+PWZ.US,D,20140714,000000,20.6293,20.6968,20.6154,20.6381,30049.632723371,0
+PWZ.US,D,20140715,000000,20.7355,20.7355,20.6421,20.6511,38353.548773414,0
+PWZ.US,D,20140716,000000,20.6681,20.7355,20.5815,20.6004,38904.86280242,0
+PWZ.US,D,20140717,000000,20.6331,20.7277,20.6174,20.6681,10433.718603706,0
+PWZ.US,D,20140718,000000,20.7277,20.7277,20.6253,20.7078,6840.1169401789,0
+PWZ.US,D,20140721,000000,20.6848,20.7078,20.6421,20.6511,26414.783112419,0
+PWZ.US,D,20140722,000000,20.6511,20.7138,20.6421,20.7138,7815.9830134209,0
+PWZ.US,D,20140723,000000,20.7355,20.8449,20.6918,20.7078,18676.265756358,0
+PWZ.US,D,20140724,000000,20.7685,20.7685,20.7355,20.7615,2538.2578379278,0
+PWZ.US,D,20140725,000000,20.7355,20.8449,20.7355,20.8449,23899.66436695,0
+PWZ.US,D,20140728,000000,20.8211,20.8449,20.7942,20.8022,6032.260799134,0
+PWZ.US,D,20140729,000000,20.8698,20.9225,20.8211,20.8449,11670.150978978,0
+PWZ.US,D,20140730,000000,20.8966,20.8966,20.7942,20.835,7233.4815119702,0
+PWZ.US,D,20140731,000000,20.7277,20.8787,20.7277,20.8112,3339.0716464853,0
+PWZ.US,D,20140801,000000,20.8787,20.9145,20.7525,20.9145,18838.239403566,0
+PWZ.US,D,20140804,000000,20.8887,20.9225,20.8887,20.9145,13418.661530829,0
+PWZ.US,D,20140805,000000,20.9145,20.9145,20.8966,20.8966,8416.5933698391,0
+PWZ.US,D,20140806,000000,20.9145,20.9572,20.9056,20.9572,10031.299604431,0
+PWZ.US,D,20140807,000000,20.8966,20.9404,20.8787,20.9404,10111.783404286,0
+PWZ.US,D,20140808,000000,20.9572,21.0059,20.9572,21.0059,30698.533359702,0
+PWZ.US,D,20140811,000000,20.9712,21.0795,20.9712,20.9801,34273.020120763,0
+PWZ.US,D,20140812,000000,20.9801,20.9881,20.9572,20.9642,15064.555237864,0
+PWZ.US,D,20140813,000000,21.0229,21.0318,20.9572,21.0229,4573.4919267617,0
+PWZ.US,D,20140814,000000,21.0974,21.0974,21.0229,21.0467,34434.993767972,0
+PWZ.US,D,20140815,000000,21.0746,21.1799,21.0656,21.1571,18737.634653748,0
+PWZ.US,D,20140818,000000,21.0825,21.1004,21.0497,21.1004,33410.837414817,0
+PWZ.US,D,20140819,000000,21.1163,21.1501,21.0497,21.0746,34255.917313295,0
+PWZ.US,D,20140820,000000,21.171,21.1968,20.9811,21.0746,20446.909353168,0
+PWZ.US,D,20140821,000000,21.1332,21.1332,21.1004,21.1243,7678.1545061693,0
+PWZ.US,D,20140822,000000,21.171,21.1878,21.0746,21.1799,13394.516390872,0
+PWZ.US,D,20140825,000000,21.2148,21.2148,21.1163,21.1243,15927.743991309,0
+PWZ.US,D,20140826,000000,21.1332,21.1799,21.1243,21.1501,8344.1579499696,0
+PWZ.US,D,20140827,000000,21.2148,21.2148,21.1501,21.164,6943.7398324922,0
+PWZ.US,D,20140828,000000,21.1411,21.1878,21.1243,21.171,4357.1917146513,0
+PWZ.US,D,20140829,000000,21.1878,21.2048,21.1501,21.171,11630.91512655,0
+PWZ.US,D,20140902,000000,21.1799,21.2048,21.0746,21.2048,35493.355736065,0
+PWZ.US,D,20140903,000000,21.1799,21.2048,21.0746,21.171,28337.339881456,0
+PWZ.US,D,20140904,000000,21.0746,21.171,21.0746,21.0746,7838.1160583811,0
+PWZ.US,D,20140905,000000,21.1878,21.2148,21.1571,21.1968,23697.448819814,0
+PWZ.US,D,20140908,000000,21.1878,21.2148,21.1163,21.1163,50448.251796627,0
+PWZ.US,D,20140909,000000,21.1243,21.164,21.1243,21.1571,17391.543101172,0
+PWZ.US,D,20140910,000000,21.1411,21.2276,21.1243,21.1332,17381.48262619,0
+PWZ.US,D,20140911,000000,21.1799,21.2048,21.1243,21.1243,5504.0858625854,0
+PWZ.US,D,20140912,000000,21.1332,21.1332,21.1074,21.1074,1292.7710351713,0
+PWZ.US,D,20140915,000000,21.164,21.2675,21.1322,21.1322,12494.103879994,0
+PWZ.US,D,20140916,000000,21.1491,21.2138,21.1322,21.1491,7399.4793491712,0
+PWZ.US,D,20140917,000000,21.171,21.1868,21.1153,21.1233,35797.182080518,0
+PWZ.US,D,20140918,000000,21.1322,21.2197,21.1322,21.171,15098.760852802,0
+PWZ.US,D,20140919,000000,21.1322,21.2525,21.1322,21.1868,10843.179935468,0
+PWZ.US,D,20140922,000000,21.2525,21.2942,21.1561,21.1561,30612.013274858,0
+PWZ.US,D,20140923,000000,21.2138,21.2445,21.1561,21.2445,5718.3739796994,0
+PWZ.US,D,20140924,000000,21.2038,21.2445,21.1868,21.2197,5796.8456845581,0
+PWZ.US,D,20140925,000000,21.2942,21.2942,21.2138,21.2772,5221.3865155947,0
+PWZ.US,D,20140926,000000,21.2852,21.2942,21.2038,21.2942,12438.771267594,0
+PWZ.US,D,20140929,000000,21.2266,21.3012,21.1868,21.1868,10034.317746925,0
+PWZ.US,D,20140930,000000,21.2675,21.2942,21.2355,21.2772,10937.748400298,0
+PWZ.US,D,20141001,000000,21.2355,21.3976,21.2355,21.3012,4385.3610446006,0
+PWZ.US,D,20141002,000000,21.2942,21.3369,21.2675,21.3082,10370.33761132,0
+PWZ.US,D,20141003,000000,21.2942,21.4304,21.2942,21.3559,269090.54248277,0
+PWZ.US,D,20141006,000000,21.3269,21.3718,21.3269,21.3559,11058.47410008,0
+PWZ.US,D,20141007,000000,21.3469,21.4244,21.3269,21.3886,12433.741030103,0
+PWZ.US,D,20141008,000000,21.4244,21.4244,21.3718,21.4066,21454.968946353,0
+PWZ.US,D,20141009,000000,21.4145,21.4304,21.3886,21.3886,9760.672827418,0
+PWZ.US,D,20141010,000000,21.4393,21.498,21.4244,21.4761,11375.379062009,0
+PWZ.US,D,20141013,000000,21.498,21.5556,21.4851,21.5059,12623.88400726,0
+PWZ.US,D,20141014,000000,21.5228,22.483,21.5228,21.5656,13440.794575789,0
+PWZ.US,D,20141015,000000,21.5656,21.6898,21.5556,21.6163,43644.352566382,0
+PWZ.US,D,20141016,000000,21.6402,21.662,21.5228,21.5457,19197.39836042,0
+PWZ.US,D,20141017,000000,21.4553,21.5457,21.4453,21.5388,19062.587995662,0
+PWZ.US,D,20141020,000000,21.5556,21.6083,21.5149,21.5308,13711.421352801,0
+PWZ.US,D,20141021,000000,21.4383,21.5656,21.3629,21.4652,30574.789517426,0
+PWZ.US,D,20141022,000000,21.4135,21.4652,21.3708,21.4234,6385.3834709979,0
+PWZ.US,D,20141023,000000,21.3708,21.4652,21.3708,21.4453,19236.634212849,0
+PWZ.US,D,20141024,000000,21.4841,21.4841,21.4234,21.4751,8937.7259739003,0
+PWZ.US,D,20141027,000000,21.4841,21.5457,21.3629,21.4304,23758.817717204,0
+PWZ.US,D,20141028,000000,21.4652,21.49,21.3549,21.4652,18577.673101536,0
+PWZ.US,D,20141029,000000,21.4841,21.5925,21.4841,21.5825,21049.531804584,0
+PWZ.US,D,20141030,000000,21.498,21.5388,21.2515,21.5388,17088.722804218,0
+PWZ.US,D,20141031,000000,21.5149,21.5388,21.3459,21.4453,11577.594609145,0
+PWZ.US,D,20141103,000000,21.3459,21.4652,21.3459,21.4135,11345.197637063,0
+PWZ.US,D,20141104,000000,21.4135,21.4135,21.3549,21.3966,22758.806504004,0
+PWZ.US,D,20141105,000000,21.3886,21.4751,21.3708,21.4751,11256.665457223,0
+PWZ.US,D,20141106,000000,21.3797,21.4135,21.2665,21.2665,17816.095145407,0
+PWZ.US,D,20141107,000000,21.3629,21.5149,21.3359,21.4135,16563.566010164,0
+PWZ.US,D,20141110,000000,21.3797,21.4453,21.2665,21.2842,30645.212842299,0
+PWZ.US,D,20141111,000000,21.4056,21.4841,21.2762,21.3072,38375.681818374,0
+PWZ.US,D,20141112,000000,21.5059,21.5059,21.2932,21.3966,3845.1135380738,0
+PWZ.US,D,20141113,000000,21.3886,21.4056,21.2932,21.3629,11339.161352075,0
+PWZ.US,D,20141114,000000,21.3698,21.4225,21.2992,21.3449,17859.35518783,0
+PWZ.US,D,20141117,000000,21.3449,21.3539,21.2922,21.3349,4998.043970997,0
+PWZ.US,D,20141118,000000,21.4373,21.4741,21.3629,21.4304,13582.647273034,0
+PWZ.US,D,20141119,000000,21.3876,21.4443,21.3062,21.3629,39301.245516706,0
+PWZ.US,D,20141120,000000,21.3539,21.4046,21.3539,21.3787,11347.209732059,0
+PWZ.US,D,20141121,000000,21.3956,21.4373,21.3698,21.3698,27453.024130548,0
+PWZ.US,D,20141124,000000,21.4225,21.4741,21.3449,21.4046,17771.829055488,0
+PWZ.US,D,20141125,000000,21.4304,21.4443,21.4225,21.4304,3875.2949630193,0
+PWZ.US,D,20141126,000000,21.4225,21.4741,21.4225,21.4642,9924.6585696226,0
+PWZ.US,D,20141128,000000,21.4831,21.497,21.4543,21.497,11177.187704867,0
+PWZ.US,D,20141201,000000,21.4373,21.5656,21.4046,21.5149,61953.410985903,0
+PWZ.US,D,20141202,000000,21.5228,21.5228,21.4543,21.4642,14088.689164622,0
+PWZ.US,D,20141203,000000,21.489,21.5149,21.4642,21.5059,6136.8897389455,0
+PWZ.US,D,20141204,000000,21.5308,21.5656,21.4443,21.5388,26019.406445632,0
+PWZ.US,D,20141205,000000,21.5388,21.5388,21.4373,21.4642,15874.423473905,0
+PWZ.US,D,20141208,000000,21.5149,21.5745,21.4304,21.4443,26123.029337944,0
+PWZ.US,D,20141209,000000,21.5656,21.6252,21.4543,21.4543,19817.123619303,0
+PWZ.US,D,20141210,000000,21.5308,21.6252,21.5308,21.6252,17778.871387975,0
+PWZ.US,D,20141211,000000,21.5925,21.6342,21.5556,21.6083,9224.4495108839,0
+PWZ.US,D,20141212,000000,21.6083,21.6342,21.5457,21.6252,11158.072802401,0
+PWZ.US,D,20141215,000000,21.5408,21.6431,21.5408,21.5865,6880.3588401063,0
+PWZ.US,D,20141216,000000,21.5596,21.6918,21.5408,21.66,371633.94583057,0
+PWZ.US,D,20141217,000000,21.5408,21.7415,21.5408,21.5408,15965.97379624,0
+PWZ.US,D,20141218,000000,21.6033,21.6362,21.5169,21.6113,15435.786764696,0
+PWZ.US,D,20141219,000000,21.5945,21.6113,21.493,21.5496,8919.617118933,0
+PWZ.US,D,20141222,000000,21.6203,21.6282,21.5089,21.5865,6314.9601461248,0
+PWZ.US,D,20141223,000000,21.5496,21.6113,21.5408,21.5408,14966.968630539,0
+PWZ.US,D,20141224,000000,21.6033,21.6282,21.5348,21.6282,52070.000363706,0
+PWZ.US,D,20141226,000000,21.5268,21.6282,21.493,21.6282,18099.800539897,0
+PWZ.US,D,20141229,000000,21.5785,21.6431,21.5348,21.6431,13888.485712483,0
+PWZ.US,D,20141230,000000,21.5169,21.6431,21.5169,21.6431,12690.283142141,0
+PWZ.US,D,20141231,000000,21.6362,21.6998,21.6362,21.6918,5651.974844819,0
+PWZ.US,D,20150102,000000,21.7157,21.8239,21.6431,21.7922,8826.0547016015,0
+PWZ.US,D,20150105,000000,21.7664,21.8309,21.6749,21.8012,14778.837748379,0
+PWZ.US,D,20150106,000000,21.8161,21.9393,21.7753,21.8389,21891.593560567,0
+PWZ.US,D,20150107,000000,21.8479,21.9493,21.7664,21.8826,25496.261746574,0
+PWZ.US,D,20150108,000000,21.8746,21.9016,21.8239,21.8389,15647.056739315,0
+PWZ.US,D,20150109,000000,21.7495,21.9393,21.7495,21.8826,5186.174853158,0
+PWZ.US,D,20150112,000000,21.8389,21.9204,21.8389,21.9016,17494.159945987,0
+PWZ.US,D,20150113,000000,21.9116,21.9116,21.7664,21.7664,108513.28920203,0
+PWZ.US,D,20150114,000000,21.9293,21.99,21.8669,21.9393,27748.802095015,0
+PWZ.US,D,20150115,000000,21.9533,22.0288,21.9533,22.0119,18184.308529744,0
+PWZ.US,D,20150116,000000,21.9711,21.993,21.9443,21.993,39308.287849193,0
+PWZ.US,D,20150120,000000,22.003,22.0198,21.8786,21.9243,38654.356975371,0
+PWZ.US,D,20150121,000000,21.9243,22.0119,21.8786,21.9243,15760.740106611,0
+PWZ.US,D,20150122,000000,21.9443,21.9443,21.7962,21.9343,70123.522718686,0
+PWZ.US,D,20150123,000000,21.9533,21.993,21.8429,21.9343,100708.37271109,0
+PWZ.US,D,20150126,000000,21.9443,22.0119,21.8519,21.9632,55149.511755659,0
+PWZ.US,D,20150127,000000,21.9711,22.0288,21.8619,21.8966,180937.64254907,0
+PWZ.US,D,20150128,000000,22.0119,22.0367,21.9243,22.0367,64263.296041742,0
+PWZ.US,D,20150129,000000,22.0119,22.0636,21.8619,22.003,40892.812658839,0
+PWZ.US,D,20150130,000000,22.0288,22.0775,22.0119,22.0467,3599.6379485159,0
+PWZ.US,D,20150202,000000,22.0467,22.1182,21.9632,22.1033,132136.29050698,0
+PWZ.US,D,20150203,000000,22.0715,22.1033,22.0119,22.0636,57437.263766537,0
+PWZ.US,D,20150204,000000,21.993,22.0556,21.9343,22.0467,112232.64680283,0
+PWZ.US,D,20150205,000000,22.0198,22.0775,21.986,22.0119,260154.82860388,0
+PWZ.US,D,20150206,000000,21.9066,22.0119,21.8716,21.8966,25518.394791533,0
+PWZ.US,D,20150209,000000,21.9711,21.9711,21.8429,21.9066,14080.640784637,0
+PWZ.US,D,20150210,000000,21.8716,21.8716,21.7862,21.7962,13917.661089929,0
+PWZ.US,D,20150211,000000,21.8042,21.8519,21.6322,21.7693,25598.878591388,0
+PWZ.US,D,20150212,000000,21.8429,21.8429,21.7028,21.7862,46581.005213593,0
+PWZ.US,D,20150213,000000,21.8072,21.8479,21.7325,21.7325,25897.67469835,0
+PWZ.US,D,20150217,000000,21.7325,21.823,21.6898,21.7743,23169.273883265,0
+PWZ.US,D,20150218,000000,21.7743,21.7822,21.6829,21.7325,9777.7756348871,0
+PWZ.US,D,20150219,000000,21.7147,21.7743,21.7147,21.7743,23481.148607703,0
+PWZ.US,D,20150220,000000,21.7912,21.8002,21.7325,21.7325,24253.793086311,0
+PWZ.US,D,20150223,000000,21.7743,21.8479,21.7743,21.8389,32530.545853903,0
+PWZ.US,D,20150224,000000,21.8309,21.8389,21.8002,21.8151,46937.146027951,0
+PWZ.US,D,20150225,000000,21.823,21.8389,21.8002,21.8309,13300.953973541,0
+PWZ.US,D,20150226,000000,21.8309,21.8309,21.7912,21.8151,27784.013757452,0
+PWZ.US,D,20150227,000000,21.823,21.9116,21.823,21.8669,39685.555661014,0
+PWZ.US,D,20150302,000000,21.9116,21.9116,21.6829,21.7325,37202.630435486,0
+PWZ.US,D,20150303,000000,21.7912,21.8002,21.7405,21.7743,21734.650150849,0
+PWZ.US,D,20150304,000000,21.7743,21.7822,21.7226,21.7654,14881.454593193,0
+PWZ.US,D,20150305,000000,21.7147,21.7912,21.7147,21.7743,10509.17216607,0
+PWZ.US,D,20150306,000000,21.7654,21.7654,21.5765,21.6093,30830.325581965,0
+PWZ.US,D,20150309,000000,21.6829,21.6829,21.6093,21.6342,7205.312182021,0
+PWZ.US,D,20150310,000000,21.664,21.6829,21.6013,21.6729,34609.039985159,0
+PWZ.US,D,20150311,000000,21.6729,21.7485,21.5845,21.7485,27637.130822717,0
+PWZ.US,D,20150312,000000,21.7226,21.7743,21.6829,21.6898,5556.4003324912,0
+PWZ.US,D,20150313,000000,21.7505,21.7674,21.7505,21.7604,10833.119460486,0
+PWZ.US,D,20150316,000000,21.7674,21.819,21.7008,21.7256,11893.493523576,0
+PWZ.US,D,20150317,000000,21.7942,21.8269,21.7355,21.8269,18609.866621478,0
+PWZ.US,D,20150318,000000,21.8269,21.9056,21.8092,21.8269,25084.788319814,0
+PWZ.US,D,20150319,000000,21.8339,21.9533,21.8339,21.8776,24852.391347733,0
+PWZ.US,D,20150320,000000,21.9701,21.978,21.8706,21.9533,20844.298114953,0
+PWZ.US,D,20150323,000000,21.9146,21.9622,21.8519,21.9622,9425.6590105214,0
+PWZ.US,D,20150324,000000,21.8339,21.9622,21.8269,21.9622,275469.8896688,0
+PWZ.US,D,20150325,000000,21.9701,21.978,21.8776,21.8776,9303.9272632408,0
+PWZ.US,D,20150326,000000,21.8866,21.9433,21.8776,21.8866,15548.464084492,0
+PWZ.US,D,20150327,000000,21.8956,21.9701,21.8706,21.9243,23674.309727355,0
+PWZ.US,D,20150330,000000,21.9333,21.9333,21.8776,21.9056,9425.6590105214,0
+PWZ.US,D,20150331,000000,21.8706,21.8866,21.7842,21.8429,18762.785841202,0
+PWZ.US,D,20150401,000000,21.8956,21.9243,21.8429,21.9056,13194.312938733,0
+PWZ.US,D,20150402,000000,21.8956,21.8956,21.819,21.8519,12481.025262518,0
+PWZ.US,D,20150406,000000,21.9333,21.9533,21.8429,21.8776,39335.451131644,0
+PWZ.US,D,20150407,000000,21.8776,21.8866,21.819,21.8866,8611.7665844875,0
+PWZ.US,D,20150408,000000,21.8866,21.9056,21.819,21.8429,61950.392843408,0
+PWZ.US,D,20150409,000000,21.8776,21.8866,21.7942,21.8429,30648.230984793,0
+PWZ.US,D,20150410,000000,21.8269,21.8866,21.8269,21.8609,39690.585898505,0
+PWZ.US,D,20150413,000000,21.8866,21.9056,21.8519,21.9056,23906.706699437,0
+PWZ.US,D,20150414,000000,21.9333,21.9433,21.8956,21.8956,13194.312938733,0
+PWZ.US,D,20150415,000000,21.9056,21.9243,21.8706,21.9243,17630.982405742,0
+PWZ.US,D,20150416,000000,21.8706,21.9146,21.8706,21.9056,17785.913720461,0
+PWZ.US,D,20150417,000000,21.8429,21.9056,21.8429,21.8956,7046.3566773073,0
+PWZ.US,D,20150420,000000,21.9056,21.9533,21.8269,21.8866,21134.039794431,0
+PWZ.US,D,20150421,000000,21.8706,21.8866,21.7604,21.7942,44725.853626935,0
+PWZ.US,D,20150422,000000,21.8429,21.8429,21.7505,21.7505,6907.5221225574,0
+PWZ.US,D,20150423,000000,21.7604,21.8092,21.7435,21.7505,5871.293199424,0
+PWZ.US,D,20150424,000000,21.7942,21.8339,21.7942,21.8339,5529.2370500402,0
+PWZ.US,D,20150427,000000,21.819,21.8609,21.7942,21.8339,15150.06927521,0
+PWZ.US,D,20150428,000000,21.8269,21.8339,21.7345,21.7942,33914.867211409,0
+PWZ.US,D,20150429,000000,21.7942,21.7942,21.6998,21.7505,12097.721165708,0
+PWZ.US,D,20150430,000000,21.7345,21.7435,21.6998,21.6998,12333.136280283,0
+PWZ.US,D,20150501,000000,21.6918,21.7157,21.5945,21.652,7278.7536493887,0
+PWZ.US,D,20150504,000000,21.6431,21.7077,21.5865,21.6918,19145.083890513,0
+PWZ.US,D,20150505,000000,21.6849,21.6918,21.6282,21.6918,15621.90555186,0
+PWZ.US,D,20150506,000000,21.6749,21.6749,21.5496,21.5865,7601.694896307,0
+PWZ.US,D,20150507,000000,21.5596,21.6282,21.5596,21.6282,13477.012285724,0
+PWZ.US,D,20150508,000000,21.6431,21.652,21.5945,21.6362,14679.239046059,0
+PWZ.US,D,20150511,000000,21.6033,21.6431,21.5338,21.5496,32652.277601183,0
+PWZ.US,D,20150512,000000,21.5496,21.6033,21.5338,21.5496,14578.634296239,0
+PWZ.US,D,20150513,000000,21.5169,21.5785,21.4304,21.4373,57276.296166827,0
+PWZ.US,D,20150514,000000,21.5169,21.5408,21.4373,21.4373,14215.451149393,0
+PWZ.US,D,20150515,000000,21.5159,21.5408,21.4751,21.5069,6670.094912985,0
+PWZ.US,D,20150518,000000,21.5408,21.5408,21.4294,21.4453,15443.835144681,0
+PWZ.US,D,20150519,000000,21.4652,21.498,21.4026,21.4553,6566.4720206717,0
+PWZ.US,D,20150520,000000,21.4652,21.49,21.4363,21.4841,15170.190225173,0
+PWZ.US,D,20150521,000000,21.4841,21.4841,21.4363,21.4652,6094.6357440216,0
+PWZ.US,D,20150522,000000,21.4652,21.4751,21.4294,21.4453,6559.4296881844,0
+PWZ.US,D,20150526,000000,21.4453,21.5159,21.4453,21.5069,7155.0098071116,0
+PWZ.US,D,20150527,000000,21.5069,21.5696,21.49,21.5696,22952.973671154,0
+PWZ.US,D,20150528,000000,21.5696,21.6282,21.5248,21.6203,10223.454676584,0
+PWZ.US,D,20150529,000000,21.6282,21.666,21.6282,21.652,89250.497754231,0
+PWZ.US,D,20150601,000000,21.666,21.666,21.5328,21.5865,30002.348490956,0
+PWZ.US,D,20150602,000000,21.5696,21.5945,21.4841,21.49,37096.995448177,0
+PWZ.US,D,20150603,000000,21.498,21.5596,21.4294,21.5596,42636.292973199,0
+PWZ.US,D,20150604,000000,21.4841,21.5785,21.4453,21.5596,18274.852804581,0
+PWZ.US,D,20150605,000000,21.4652,21.4652,21.3936,21.4115,17568.607460853,0
+PWZ.US,D,20150608,000000,21.5069,21.5496,21.4652,21.5408,49192.704518888,0
+PWZ.US,D,20150609,000000,21.4751,21.49,21.4115,21.4115,45104.127486254,0
+PWZ.US,D,20150610,000000,21.4453,21.4453,21.3619,21.3767,15977.040318721,0
+PWZ.US,D,20150611,000000,21.3856,21.4363,21.3856,21.4205,20651.1369953,0
+PWZ.US,D,20150612,000000,21.4115,21.49,21.4115,21.49,11831.118578688,0
+PWZ.US,D,20150615,000000,21.5457,21.5457,21.4712,21.5039,27448.999940555,0
+PWZ.US,D,20150616,000000,21.4881,21.5209,21.4881,21.495,5959.8253792645,0
+PWZ.US,D,20150617,000000,21.4881,21.5378,21.4881,21.495,3853.1619180592,0
+PWZ.US,D,20150618,000000,21.495,21.5039,21.4324,21.4881,26291.039270142,0
+PWZ.US,D,20150619,000000,21.495,21.5119,21.4881,21.495,10397.500893771,0
+PWZ.US,D,20150622,000000,21.4881,21.495,21.4612,21.4612,6663.0525804977,0
+PWZ.US,D,20150623,000000,21.4513,21.4712,21.4165,21.4324,43836.507638537,0
+PWZ.US,D,20150624,000000,21.4612,21.5039,21.4324,21.4881,31772.992087767,0
+PWZ.US,D,20150625,000000,21.4801,21.495,21.4513,21.4801,10281.80543148,0
+PWZ.US,D,20150626,000000,21.4712,21.4801,21.4254,21.4324,13428.722005811,0
+PWZ.US,D,20150629,000000,21.4881,21.5119,21.4712,21.5119,13894.521997472,0
+PWZ.US,D,20150630,000000,21.4423,21.4801,21.4324,21.4423,27076.762366225,0
+PWZ.US,D,20150701,000000,21.4165,21.4513,21.4165,21.4513,18926.771583407,0
+PWZ.US,D,20150702,000000,21.4165,21.4612,21.4165,21.4513,118581.81256389,0
+PWZ.US,D,20150706,000000,21.4513,21.5119,21.4513,21.4881,8177.1540652704,0
+PWZ.US,D,20150707,000000,21.5457,21.5656,21.495,21.5039,17759.756485509,0
+PWZ.US,D,20150708,000000,21.5288,21.5825,21.5209,21.5745,24297.053128734,0
+PWZ.US,D,20150709,000000,21.5378,21.5378,21.5288,21.5288,1980.9075239317,0
+PWZ.US,D,20150710,000000,21.5119,21.5119,21.4881,21.4881,3741.4906457604,0
+PWZ.US,D,20150713,000000,21.4254,21.4881,21.4254,21.4801,17646.073118214,0
+PWZ.US,D,20150714,000000,21.4513,21.5119,21.4513,21.4712,26600.901899584,0
+PWZ.US,D,20150715,000000,21.4453,21.4751,21.4363,21.4751,18168.211769773,0
+PWZ.US,D,20150716,000000,21.49,21.5408,21.4553,21.498,4078.5165576533,0
+PWZ.US,D,20150717,000000,21.5159,21.5496,21.498,21.5328,4078.5165576533,0
+PWZ.US,D,20150720,000000,21.5408,21.5865,21.5069,21.5696,10723.460283183,0
+PWZ.US,D,20150721,000000,21.5328,21.5945,21.5159,21.5408,18295.979802044,0
+PWZ.US,D,20150722,000000,21.6033,21.6372,21.5408,21.6113,21902.660083047,0
+PWZ.US,D,20150723,000000,21.5865,21.667,21.5865,21.667,7578.5558038487,0
+PWZ.US,D,20150724,000000,21.6441,21.6441,21.6113,21.6372,1976.883333939,0
+PWZ.US,D,20150727,000000,21.6441,21.7365,21.6441,21.7365,11303.949689638,0
+PWZ.US,D,20150728,000000,21.6938,21.7177,21.66,21.7097,3615.7347084869,0
+PWZ.US,D,20150729,000000,21.66,21.7008,21.6203,21.7008,22951.967623655,0
+PWZ.US,D,20150730,000000,21.667,21.7008,21.6372,21.7008,20741.681270138,0
+PWZ.US,D,20150731,000000,21.7962,21.7962,21.6859,21.7365,3492.9969137081,0
+PWZ.US,D,20150803,000000,21.7266,21.7962,21.7266,21.7693,15095.742710307,0
+PWZ.US,D,20150804,000000,21.7624,21.7792,21.7624,21.7792,5360.2210703445,0
+PWZ.US,D,20150805,000000,21.7525,21.7792,21.7365,21.7624,11654.054219007,0
+PWZ.US,D,20150806,000000,21.7266,21.7792,21.7097,21.7266,48781.23109213,0
+PWZ.US,D,20150807,000000,21.6938,21.7862,21.6938,21.7792,5017.1588734625,0
+PWZ.US,D,20150810,000000,21.7097,21.8112,21.7097,21.7962,18057.546544972,0
+PWZ.US,D,20150811,000000,21.8042,21.8639,21.8042,21.8639,8842.1514615725,0
+PWZ.US,D,20150812,000000,21.9086,21.9175,21.8042,21.8796,16312.054135616,0
+PWZ.US,D,20150813,000000,21.9463,21.9463,21.8289,21.8896,8739.5346167574,0
+PWZ.US,D,20150814,000000,21.8756,21.8946,21.8499,21.8946,129366.64174448,0
+PWZ.US,D,20150817,000000,21.9036,21.9036,21.8589,21.8946,4644.9212991331,0
+PWZ.US,D,20150818,000000,21.8846,21.9313,21.8499,21.8589,18832.203118577,0
+PWZ.US,D,20150819,000000,21.8687,21.9223,21.8589,21.8846,37424.966932586,0
+PWZ.US,D,20150820,000000,21.8846,21.9126,21.8589,21.9126,6976.9393999323,0
+PWZ.US,D,20150821,000000,21.8589,21.9513,21.8589,21.9223,21500.241083772,0
+PWZ.US,D,20150824,000000,21.8846,21.8946,21.8499,21.8589,12726.500852076,0
+PWZ.US,D,20150825,000000,21.8499,21.9126,21.7395,21.8499,24060.63196666,0
+PWZ.US,D,20150826,000000,21.8946,21.8946,21.8151,21.8499,6856.2137001498,0
+PWZ.US,D,20150827,000000,21.8756,21.8756,21.7216,21.7306,6273.7121986991,0
+PWZ.US,D,20150828,000000,21.7306,21.7565,21.7306,21.7565,2433.6288981163,0
+PWZ.US,D,20150831,000000,21.7216,21.8499,21.7216,21.823,12433.741030103,0
+PWZ.US,D,20150901,000000,21.8756,21.8756,21.8072,21.8756,9297.8909782516,0
+PWZ.US,D,20150902,000000,21.7565,21.7644,21.6392,21.6968,15687.298639243,0
+PWZ.US,D,20150903,000000,21.823,21.823,21.67,21.7475,4182.1394499667,0
+PWZ.US,D,20150904,000000,21.823,21.823,21.67,21.67,6512.1454557696,0
+PWZ.US,D,20150908,000000,21.7733,21.7992,21.7733,21.7992,6976.9393999323,0
+PWZ.US,D,20150909,000000,21.7306,21.7902,21.7306,21.7565,3951.7545728816,0
+PWZ.US,D,20150910,000000,21.8072,21.8151,21.7216,21.7812,8562.4702570764,0
+PWZ.US,D,20150911,000000,21.7992,21.7992,21.7733,21.7902,4884.3606037018,0
+PWZ.US,D,20150914,000000,21.8072,21.8072,21.7306,21.7306,14645.033431119,0
+PWZ.US,D,20150915,000000,21.7912,21.7912,21.6898,21.7316,9277.7700282878,0
+PWZ.US,D,20150916,000000,21.7048,21.7316,21.6809,21.7226,5525.2128600473,0
+PWZ.US,D,20150917,000000,21.7575,21.8161,21.6809,21.8072,253720.14880547,0
+PWZ.US,D,20150918,000000,21.8319,21.8766,21.7485,21.8696,17856.337045335,0
+PWZ.US,D,20150921,000000,21.6978,21.8409,21.6978,21.7226,8695.2685268371,0
+PWZ.US,D,20150922,000000,21.8599,21.9046,21.8072,21.8946,34666.384692555,0
+PWZ.US,D,20150923,000000,21.8239,21.8946,21.8239,21.8239,6268.6819612082,0
+PWZ.US,D,20150924,000000,21.8696,21.8696,21.8409,21.8599,2145.8993136345,0
+PWZ.US,D,20150925,000000,21.8856,21.9323,21.8319,21.8319,30960.105709231,0
+PWZ.US,D,20150928,000000,21.8409,21.9523,21.8319,21.8319,26893.661721556,0
+PWZ.US,D,20150929,000000,21.9691,21.9691,21.7912,21.8946,7190.2214695482,0
+PWZ.US,D,20150930,000000,21.986,22.003,21.8319,21.8856,6607.7199680975,0
+PWZ.US,D,20151001,000000,21.7575,21.9691,21.7575,21.9233,43714.775891256,0
+PWZ.US,D,20151002,000000,21.9046,21.9691,21.8856,21.9423,4871.2819862252,0
+PWZ.US,D,20151005,000000,21.978,21.978,21.8599,21.9523,14301.971234238,0
+PWZ.US,D,20151006,000000,21.9233,21.9423,21.9233,21.9233,14841.212693266,0
+PWZ.US,D,20151007,000000,21.9233,21.9233,21.8856,21.9136,2644.8988727357,0
+PWZ.US,D,20151008,000000,21.9233,21.9233,21.8509,21.8946,12289.876237863,0
+PWZ.US,D,20151009,000000,21.8946,21.993,21.8599,21.8946,17045.462761796,0
+PWZ.US,D,20151012,000000,22.0119,22.0298,21.9046,21.9136,18198.393194719,0
+PWZ.US,D,20151013,000000,21.993,22.0387,21.9046,22.003,9508.1549053728,0
+PWZ.US,D,20151014,000000,22.0208,22.0735,21.8946,22.0387,17503.214373471,0
+PWZ.US,D,20151015,000000,21.987,22.0825,21.9443,21.987,8445.7687472865,0
+PWZ.US,D,20151016,000000,21.995,22.005,21.9443,22.005,8445.7687472865,0
+PWZ.US,D,20151019,000000,21.979,22.005,21.979,21.987,3390.3800688928,0
+PWZ.US,D,20151020,000000,22.005,22.005,21.9632,21.9632,10063.493124373,0
+PWZ.US,D,20151021,000000,21.987,22.1143,21.979,22.0228,15265.764737501,0
+PWZ.US,D,20151022,000000,22.0307,22.0914,22.0139,22.0497,13190.288748741,0
+PWZ.US,D,20151023,000000,21.987,22.0228,21.987,22.0228,29148.214164995,0
+PWZ.US,D,20151026,000000,22.0307,22.0307,21.995,22.0228,11102.740190001,0
+PWZ.US,D,20151027,000000,22.0497,22.0596,22.0228,22.0497,20124.974153748,0
+PWZ.US,D,20151028,000000,22.0596,22.0745,22.0228,22.0307,26022.424588125,0
+PWZ.US,D,20151029,000000,22.0497,22.0497,22.0139,22.0307,31805.185607708,0
+PWZ.US,D,20151030,000000,22.0596,22.0596,22.005,22.0497,17581.68607833,0
+PWZ.US,D,20151102,000000,22.005,22.0407,22.005,22.0407,20356.365078331,0
+PWZ.US,D,20151103,000000,22.0497,22.0497,22.0139,22.0228,17565.589318358,0
+PWZ.US,D,20151104,000000,22.0307,22.0407,22.005,22.0307,16485.094305306,0
+PWZ.US,D,20151105,000000,22.0139,22.0407,22.0139,22.0307,13073.58723895,0
+PWZ.US,D,20151106,000000,21.995,22.005,21.9632,21.995,20820.152974996,0
+PWZ.US,D,20151109,000000,22.0228,22.0228,21.979,22.005,54179.681967405,0
+PWZ.US,D,20151110,000000,21.8876,22.0139,21.8022,22.005,56793.393367698,0
+PWZ.US,D,20151111,000000,21.987,22.0139,21.9155,22.0139,11685.241691451,0
+PWZ.US,D,20151112,000000,22.0139,22.0307,22.005,22.0228,18039.437690006,0
+PWZ.US,D,20151113,000000,21.9243,22.0507,21.8092,22.0507,17877.464042797,0
+PWZ.US,D,20151116,000000,22.0238,22.1003,22.0238,22.0507,89048.282207097,0
+PWZ.US,D,20151117,000000,22.0755,22.1083,21.996,22.0507,21224.584069268,0
+PWZ.US,D,20151118,000000,22.1083,22.1242,22.0755,22.1083,57677.709118605,0
+PWZ.US,D,20151119,000000,22.0924,22.148,22.0924,22.1391,20997.217334678,0
+PWZ.US,D,20151120,000000,22.165,22.1918,22.0755,22.1391,10267.720766505,0
+PWZ.US,D,20151123,000000,22.165,22.1918,22.1003,22.1739,7845.1583908684,0
+PWZ.US,D,20151124,000000,22.2594,22.2594,22.0317,22.1342,15428.744432208,0
+PWZ.US,D,20151125,000000,22.1918,22.2952,22.1342,22.2017,10608.77086839,0
+PWZ.US,D,20151127,000000,22.2753,22.2753,22.2256,22.2256,679.08206127676,0
+PWZ.US,D,20151130,000000,22.2326,22.2405,22.1839,22.1918,7613.7674662852,0
+PWZ.US,D,20151201,000000,22.2753,22.2753,22.2017,22.2753,23419.779710313,0
+PWZ.US,D,20151202,000000,22.2594,22.2852,22.2117,22.2594,18440.850641783,0
+PWZ.US,D,20151203,000000,22.2256,22.2594,22.165,22.2405,11553.449469189,0
+PWZ.US,D,20151204,000000,22.2494,22.2852,22.1839,22.2753,14649.057621112,0
+PWZ.US,D,20151207,000000,22.2852,22.2852,22.1391,22.2117,7036.2962023254,0
+PWZ.US,D,20151208,000000,22.2852,22.2852,22.156,22.2852,29381.617184575,0
+PWZ.US,D,20151209,000000,22.2663,22.4393,22.2663,22.2663,16838.216977169,0
+PWZ.US,D,20151210,000000,22.3419,22.4115,22.2494,22.2952,4846.1307987706,0
+PWZ.US,D,20151211,000000,22.3836,22.5596,22.3677,22.5148,11304.955737136,0
+PWZ.US,D,20151214,000000,22.491,22.491,22.3041,22.4303,36532.602801693,0
+PWZ.US,D,20151215,000000,22.4641,22.4641,22.3836,22.4641,7363.2616392365,0
+PWZ.US,D,20151216,000000,22.3598,22.4293,22.3031,22.3499,7132.8767621514,0
+PWZ.US,D,20151217,000000,22.4641,22.499,22.3926,22.4203,18180.284339752,0
+PWZ.US,D,20151218,000000,22.499,22.499,22.4463,22.4641,12195.307773032,0
+PWZ.US,D,20151221,000000,22.4016,22.49,22.4016,22.4641,5529.2370500402,0
+PWZ.US,D,20151222,000000,22.5138,22.5138,22.3399,22.3836,27017.405563833,0
+PWZ.US,D,20151223,000000,22.4383,22.474,22.4293,22.474,3911.5126729542,0
+PWZ.US,D,20151224,000000,22.4553,22.499,22.3608,22.499,1763.6012643232,0
+PWZ.US,D,20151228,000000,22.5407,22.5407,22.482,22.482,6076.5268890543,0
+PWZ.US,D,20151229,000000,22.486,22.486,22.3499,22.4293,15544.4398945,0
+PWZ.US,D,20151230,000000,22.4105,22.5138,22.4105,22.506,8109.7488828918,0
+PWZ.US,D,20151231,000000,22.5317,22.5317,22.4383,22.502,6624.8227755666,0
+PWZ.US,D,20160104,000000,22.5317,22.5317,22.4553,22.5237,11779.810156281,0
+PWZ.US,D,20160105,000000,22.5317,22.6014,22.5317,22.5844,33663.355336862,0
+PWZ.US,D,20160106,000000,22.6014,22.7375,22.4583,22.6649,24253.793086311,0
+PWZ.US,D,20160107,000000,22.7375,22.7375,22.5138,22.6649,18506.243729165,0
+PWZ.US,D,20160108,000000,22.7296,22.7296,22.6172,22.658,4879.3303662108,0
+PWZ.US,D,20160111,000000,22.7196,22.7196,22.6103,22.6103,14851.273168248,0
+PWZ.US,D,20160112,000000,22.7116,22.7116,22.6014,22.6848,11994.098273395,0
+PWZ.US,D,20160113,000000,22.5924,22.6649,22.5924,22.6411,17924.748275212,0
+PWZ.US,D,20160114,000000,22.6014,22.7375,22.6014,22.7196,9049.3972461992,0
+PWZ.US,D,20160115,000000,22.7534,22.7534,22.6481,22.6957,19510.279132356,0
+PWZ.US,D,20160119,000000,22.7176,22.7176,22.6481,22.656,17325.143966293,0
+PWZ.US,D,20160120,000000,22.7891,22.817,22.6918,22.7534,20139.058818723,0
+PWZ.US,D,20160121,000000,22.7534,22.7673,22.656,22.6997,7842.1402483739,0
+PWZ.US,D,20160122,000000,22.7534,22.7991,22.6004,22.6481,22172.28081256,0
+PWZ.US,D,20160125,000000,22.7723,22.817,22.6729,22.6729,25769.90666608,0
+PWZ.US,D,20160126,000000,22.7365,22.7723,22.656,22.7723,16499.17897028,0
+PWZ.US,D,20160127,000000,22.7723,22.8081,22.6411,22.656,19084.721040622,0
+PWZ.US,D,20160128,000000,22.5834,22.7434,22.5834,22.6828,25424.832374201,0
+PWZ.US,D,20160129,000000,22.7434,22.7803,22.6152,22.7176,8060.4525554806,0
+PWZ.US,D,20160201,000000,22.7276,22.8359,22.5904,22.5904,48571.973212506,0
+PWZ.US,D,20160202,000000,22.7534,22.826,22.6481,22.6481,17921.730132717,0
+PWZ.US,D,20160203,000000,22.6868,22.826,22.6152,22.6629,14608.815721185,0
+PWZ.US,D,20160204,000000,22.6967,22.7891,22.6192,22.7365,6147.9562614256,0
+PWZ.US,D,20160205,000000,22.7803,22.7803,22.6401,22.7176,110507.27534344,0
+PWZ.US,D,20160208,000000,22.6729,22.7991,22.6729,22.7773,28543.579618584,0
+PWZ.US,D,20160209,000000,22.6828,22.7991,22.6629,22.7226,12494.103879994,0
+PWZ.US,D,20160210,000000,22.826,22.8359,22.7176,22.7276,6013.1458966684,0
+PWZ.US,D,20160211,000000,22.7276,22.9313,22.6967,22.7434,24355.403883628,0
+PWZ.US,D,20160212,000000,22.8707,22.9035,22.7693,22.8051,7831.0737258938,0
+PWZ.US,D,20160216,000000,22.8796,22.9453,22.7793,22.7961,20648.118852806,0
+PWZ.US,D,20160217,000000,22.7862,22.8985,22.6609,22.8031,9000.100918788,0
+PWZ.US,D,20160218,000000,22.652,22.8747,22.652,22.7961,20728.602652661,0
+PWZ.US,D,20160219,000000,22.7862,22.7862,22.6957,22.7067,11454.856814367,0
+PWZ.US,D,20160222,000000,22.7693,22.8886,22.6609,22.6888,15143.026942723,0
+PWZ.US,D,20160223,000000,22.652,22.7246,22.652,22.7246,24433.875588487,0
+PWZ.US,D,20160224,000000,22.7504,22.8796,22.6699,22.6699,5098.6487208157,0
+PWZ.US,D,20160225,000000,22.6609,22.8896,22.652,22.7793,32535.576091394,0
+PWZ.US,D,20160226,000000,22.7146,22.8329,22.6609,22.6609,8884.4054564964,0
+PWZ.US,D,20160229,000000,22.6132,22.7961,22.6132,22.7603,12985.05505911,0
+PWZ.US,D,20160301,000000,22.7414,22.7603,22.6461,22.6799,17989.135315097,0
+PWZ.US,D,20160302,000000,22.8051,22.8051,22.6271,22.6699,22703.473891604,0
+PWZ.US,D,20160303,000000,22.7414,22.7414,22.6699,22.7067,18119.921489861,0
+PWZ.US,D,20160304,000000,22.7246,22.7603,22.6699,22.6888,8934.7078314058,0
+PWZ.US,D,20160307,000000,22.6132,22.7116,22.6132,22.6699,18498.195349179,0
+PWZ.US,D,20160308,000000,22.652,22.823,22.6132,22.823,78825.833578009,0
+PWZ.US,D,20160309,000000,22.6361,22.7961,22.6361,22.7246,6093.6296965234,0
+PWZ.US,D,20160310,000000,22.6361,22.813,22.6361,22.7067,21426.799616404,0
+PWZ.US,D,20160311,000000,22.7504,22.823,22.6799,22.6799,12278.809715382,0
+PWZ.US,D,20160314,000000,22.7793,22.8498,22.6361,22.7414,35064.779501837,0
+PWZ.US,D,20160315,000000,22.7126,22.7126,22.6252,22.6252,11790.876678761,0
+PWZ.US,D,20160316,000000,22.6252,22.7316,22.6252,22.7037,14962.944440547,0
+PWZ.US,D,20160317,000000,22.7216,22.8776,22.7216,22.8488,19031.400523218,0
+PWZ.US,D,20160318,000000,22.6957,22.8051,22.6957,22.7037,10794.889655555,0
+PWZ.US,D,20160321,000000,22.6769,22.7763,22.6769,22.6858,86473.806659233,0
+PWZ.US,D,20160322,000000,22.7763,22.8359,22.7037,22.7574,23049.554230981,0
+PWZ.US,D,20160323,000000,22.7474,22.8707,22.7126,22.8578,18283.907232065,0
+PWZ.US,D,20160324,000000,22.9522,22.9681,22.7126,22.7126,25062.655274854,0
+PWZ.US,D,20160328,000000,22.7316,22.9174,22.7316,22.7931,20464.012160639,0
+PWZ.US,D,20160329,000000,22.83,22.9025,22.7316,22.7673,22065.639777753,0
+PWZ.US,D,20160330,000000,22.9681,22.9681,22.7316,22.81,20564.616910457,0
+PWZ.US,D,20160331,000000,22.8866,22.9433,22.7763,22.9343,38606.066695458,0
+PWZ.US,D,20160401,000000,22.9025,22.9353,22.7843,22.83,29613.008109158,0
+PWZ.US,D,20160404,000000,22.8578,22.9174,22.826,22.8866,5750.5674996414,0
+PWZ.US,D,20160405,000000,22.9114,23.0954,22.8488,22.985,24671.30279806,0
+PWZ.US,D,20160406,000000,23.004,23.1251,22.9601,22.9681,41387.788027947,0
+PWZ.US,D,20160407,000000,23.0814,23.1072,22.985,23.0814,32710.628356077,0
+PWZ.US,D,20160408,000000,23.0884,23.0984,22.9601,23.0724,19182.307647947,0
+PWZ.US,D,20160411,000000,23.0984,23.1171,23.0177,23.1082,23619.983162454,0
+PWZ.US,D,20160412,000000,23.0387,23.1181,23.0387,23.0884,30241.787795525,0
+PWZ.US,D,20160413,000000,23.0984,23.1758,23.0984,23.1181,38828.403192557,0
+PWZ.US,D,20160414,000000,23.1261,23.2056,23.0814,23.1082,21839.27909066,0
+PWZ.US,D,20160415,000000,23.1511,23.1758,23.1241,23.1599,6055.3998915923,0
+PWZ.US,D,20160418,000000,23.1768,23.1858,23.1599,23.1858,43117.183677332,0
+PWZ.US,D,20160419,000000,23.1599,23.1679,23.1241,23.1511,11383.427441995,0
+PWZ.US,D,20160420,000000,23.1151,23.1768,23.1112,23.1112,19702.434204509,0
+PWZ.US,D,20160421,000000,23.1858,23.1858,23.0694,23.1054,35706.637805681,0
+PWZ.US,D,20160422,000000,23.1321,23.1421,23.0694,23.1321,10208.363964112,0
+PWZ.US,D,20160425,000000,23.1241,23.1411,23.0059,23.0694,91556.358620078,0
+PWZ.US,D,20160426,000000,23.1054,23.1768,22.9651,23.0784,17769.816960491,0
+PWZ.US,D,20160427,000000,23.0357,23.1848,23.0108,23.1054,30041.584343386,0
+PWZ.US,D,20160428,000000,23.2753,23.2753,23.0557,23.1241,74768.444017819,0
+PWZ.US,D,20160429,000000,23.1241,23.1938,22.987,23.1421,71862.978843052,0
+PWZ.US,D,20160502,000000,23.1321,23.2663,23.0267,23.0874,95327.024643286,0
+PWZ.US,D,20160503,000000,23.1421,23.2285,23.0267,23.1948,71146.673024342,0
+PWZ.US,D,20160504,000000,23.9681,23.9681,23.0267,23.2295,69029.949088155,0
+PWZ.US,D,20160505,000000,23.1511,23.2196,23.1321,23.2126,35363.5756088,0
+PWZ.US,D,20160506,000000,23.1858,23.3021,23.1858,23.2613,36108.050757459,0
+PWZ.US,D,20160509,000000,23.2663,23.4224,23.1054,23.2832,49483.452245865,0
+PWZ.US,D,20160510,000000,23.2832,23.4134,23.2196,23.2464,32334.366591755,0
+PWZ.US,D,20160511,000000,23.311,23.4174,23.2375,23.3021,51435.184392349,0
+PWZ.US,D,20160512,000000,23.311,23.33,23.2504,23.316,32407.808059123,0
+PWZ.US,D,20160513,000000,23.326,23.3757,23.2176,23.2623,101030.30791051,0
+PWZ.US,D,20160516,000000,23.317,23.3358,23.2096,23.308,31773.998135266,0
+PWZ.US,D,20160517,000000,23.2335,23.3448,23.2335,23.3448,19213.49512039,0
+PWZ.US,D,20160518,000000,23.3528,23.3657,23.1997,23.1997,54667.615004026,0
+PWZ.US,D,20160519,000000,23.3358,23.3358,23.1728,23.2096,66076.193633476,0
+PWZ.US,D,20160520,000000,23.326,23.3757,23.1997,23.2991,35020.513411917,0
+PWZ.US,D,20160523,000000,23.2524,23.2991,23.2524,23.2524,19281.906350268,0
+PWZ.US,D,20160524,000000,23.3448,23.3657,23.2425,23.2425,35607.03910336,0
+PWZ.US,D,20160525,000000,23.3448,23.3528,23.2633,23.2991,13195.318986232,0
+PWZ.US,D,20160526,000000,23.326,23.3339,23.2425,23.2713,36410.871054413,0
+PWZ.US,D,20160527,000000,23.326,23.3757,23.2563,23.308,35901.81102033,0
+PWZ.US,D,20160531,000000,23.326,23.326,23.2425,23.2425,9914.5980946407,0
+PWZ.US,D,20160601,000000,23.3528,23.3528,23.2623,23.326,17876.457995298,0
+PWZ.US,D,20160602,000000,23.3528,23.3757,23.2892,23.3448,47979.411236074,0
+PWZ.US,D,20160603,000000,23.307,23.4969,23.307,23.3935,35178.462869132,0
+PWZ.US,D,20160606,000000,23.3935,23.4273,23.308,23.3757,39101.042064567,0
+PWZ.US,D,20160607,000000,23.9998,23.9998,23.3657,23.4432,22057.591397767,0
+PWZ.US,D,20160608,000000,23.3358,23.4522,23.3358,23.4353,67811.625567849,0
+PWZ.US,D,20160609,000000,23.479,23.5694,23.3767,23.4353,41939.102056954,0
+PWZ.US,D,20160610,000000,23.5337,23.6968,23.5158,23.5158,55076.070288291,0
+PWZ.US,D,20160613,000000,23.5158,23.6968,23.4074,23.6968,43137.304627296,0
+PWZ.US,D,20160614,000000,23.7722,23.7722,23.5525,23.6131,39613.120241144,0
+PWZ.US,D,20160615,000000,23.6171,23.6628,23.5804,23.6171,25424.832374201,0
+PWZ.US,D,20160616,000000,23.6718,23.6718,23.5565,23.6461,25304.106674419,0
+PWZ.US,D,20160617,000000,23.6808,23.6808,23.6171,23.6171,8783.8007066776,0
+PWZ.US,D,20160620,000000,23.655,23.6808,23.5644,23.6271,16907.634254544,0
+PWZ.US,D,20160621,000000,23.5367,23.7255,23.5367,23.7008,37580.904294805,0
+PWZ.US,D,20160622,000000,23.6171,23.6718,23.5664,23.6361,21769.861813285,0
+PWZ.US,D,20160623,000000,23.4651,23.6361,23.4651,23.5297,27548.598642876,0
+PWZ.US,D,20160624,000000,23.655,23.8517,23.6461,23.7195,26510.357624747,0
+PWZ.US,D,20160627,000000,23.7165,23.8219,23.7008,23.7504,20834.237639971,0
+PWZ.US,D,20160628,000000,23.6361,23.9244,23.6361,23.7852,10945.796780283,0
+PWZ.US,D,20160629,000000,23.7652,23.8707,23.7425,23.7892,9144.9717585271,0
+PWZ.US,D,20160630,000000,23.8438,23.8796,23.7513,23.801,14469.981166435,0
+PWZ.US,D,20160701,000000,23.7513,23.9293,23.7513,23.8299,14824.109885797,0
+PWZ.US,D,20160705,000000,23.9244,23.9521,23.7931,23.8517,174458.69666075,0
+PWZ.US,D,20160706,000000,23.9014,23.9154,23.8229,23.8776,20696.409132719,0
+PWZ.US,D,20160707,000000,23.8299,23.9064,23.8299,23.9064,46644.386205978,0
+PWZ.US,D,20160708,000000,23.8707,23.9959,23.81,23.8707,78945.553230295,0
+PWZ.US,D,20160711,000000,23.812,23.9064,23.7425,23.7425,38693.592827801,0
+PWZ.US,D,20160712,000000,23.7335,23.8607,23.7255,23.8607,30667.345887258,0
+PWZ.US,D,20160713,000000,23.8299,23.8746,23.7931,23.812,25425.8384217,0
+PWZ.US,D,20160714,000000,23.812,23.812,23.655,23.655,70443.445823109,0
+PWZ.US,D,20160715,000000,23.7553,23.7553,23.6301,23.6838,51721.907929333,0
+PWZ.US,D,20160718,000000,23.6201,23.7375,23.6201,23.6938,36579.887034109,0
+PWZ.US,D,20160719,000000,23.7195,23.7285,23.6838,23.7036,26206.531280293,0
+PWZ.US,D,20160720,000000,23.7712,23.7712,23.6838,23.7026,36331.393302056,0
+PWZ.US,D,20160721,000000,23.6838,23.6838,23.6101,23.6301,54676.669431511,0
+PWZ.US,D,20160722,000000,23.6101,23.6301,23.5595,23.5924,22602.869141785,0
+PWZ.US,D,20160725,000000,23.6748,23.7285,23.5854,23.6022,62459.452877491,0
+PWZ.US,D,20160726,000000,23.6014,23.6431,23.6014,23.6361,15866.37509392,0
+PWZ.US,D,20160727,000000,23.6838,23.6868,23.6301,23.6778,13347.232158457,0
+PWZ.US,D,20160728,000000,23.6658,23.6938,23.6101,23.6101,55139.451280677,0
+PWZ.US,D,20160729,000000,23.6838,23.6838,23.6491,23.6658,20400.631168253,0
+PWZ.US,D,20160801,000000,23.7195,23.7195,23.6201,23.6958,28936.944190376,0
+PWZ.US,D,20160802,000000,23.6391,23.7185,23.6391,23.6491,8606.7363469966,0
+PWZ.US,D,20160803,000000,23.6938,23.7026,23.5734,23.6491,44266.089920263,0
+PWZ.US,D,20160804,000000,23.6838,23.6938,23.6578,23.6868,10020.23308195,0
+PWZ.US,D,20160805,000000,23.6838,23.7026,23.6101,23.6578,33876.637406478,0
+PWZ.US,D,20160808,000000,23.6748,23.6838,23.6281,23.6658,25225.63496956,0
+PWZ.US,D,20160809,000000,23.6658,23.6938,23.6578,23.6838,22982.149048601,0
+PWZ.US,D,20160810,000000,23.7465,23.7961,23.6748,23.7643,25076.739939829,0
+PWZ.US,D,20160811,000000,23.806,23.806,23.7105,23.7105,47385.843212143,0
+PWZ.US,D,20160812,000000,23.7553,23.8259,23.7305,23.7712,1570115.1913293,0
+PWZ.US,D,20160815,000000,23.806,23.8727,23.7036,23.7465,91731.410884763,0
+PWZ.US,D,20160816,000000,23.816,23.8359,23.6838,23.7026,100004.13946236,0
+PWZ.US,D,20160817,000000,23.806,23.9014,23.7465,23.7892,74309.686358646,0
+PWZ.US,D,20160818,000000,23.806,23.806,23.7026,23.7026,63988.645074736,0
+PWZ.US,D,20160819,000000,23.7892,23.8836,23.6938,23.7026,60467.478831079,0
+PWZ.US,D,20160822,000000,23.7553,23.8547,23.7425,23.7971,38493.389375661,0
+PWZ.US,D,20160823,000000,23.816,23.816,23.7643,23.7792,23231.648828153,0
+PWZ.US,D,20160824,000000,23.7643,23.8259,23.7643,23.7892,22975.106716114,0
+PWZ.US,D,20160825,000000,23.806,23.8379,23.7712,23.806,35426.956601185,0
+PWZ.US,D,20160826,000000,23.8259,23.8647,23.7465,23.7712,50780.247471029,0
+PWZ.US,D,20160829,000000,23.8379,23.8379,23.7892,23.816,56997.62100983,0
+PWZ.US,D,20160830,000000,23.7643,23.8468,23.7643,23.7643,14872.40016571,0
+PWZ.US,D,20160831,000000,23.8259,23.8259,23.7892,23.8259,18039.437690006,0
+PWZ.US,D,20160901,000000,23.7643,23.8647,23.7643,23.8259,24280.956368763,0
+PWZ.US,D,20160902,000000,23.8259,23.8259,23.7792,23.7792,26386.61378247,0
+PWZ.US,D,20160906,000000,23.806,23.8379,23.7792,23.8189,50853.688938397,0
+PWZ.US,D,20160907,000000,23.7792,23.8339,23.7792,23.7792,39269.051996765,0
+PWZ.US,D,20160908,000000,23.7892,23.803,23.7643,23.7643,53445.267293728,0
+PWZ.US,D,20160909,000000,23.7285,23.7643,23.7195,23.7375,59857.814047178,0
+PWZ.US,D,20160912,000000,23.7553,23.7553,23.6658,23.6658,57971.474988076,0
+PWZ.US,D,20160913,000000,23.6748,23.7076,23.5924,23.6301,27794.074232434,0
+PWZ.US,D,20160914,000000,23.5585,23.7852,23.5585,23.6658,101303.95283002,0
+PWZ.US,D,20160915,000000,23.655,23.6868,23.5954,23.6171,40511.520657026,0
+PWZ.US,D,20160916,000000,23.5794,23.6718,23.5635,23.6451,40855.588901406,0
+PWZ.US,D,20160919,000000,23.6361,23.6908,23.6171,23.6171,63185.819171183,0
+PWZ.US,D,20160920,000000,23.6461,23.6908,23.5794,23.5794,81281.595521087,0
+PWZ.US,D,20160921,000000,23.6082,23.6638,23.6082,23.6271,11883.433048594,0
+PWZ.US,D,20160922,000000,23.6461,23.7255,23.6082,23.6381,32411.832249116,0
+PWZ.US,D,20160923,000000,23.6361,23.6808,23.6171,23.6171,262561.29421954,0
+PWZ.US,D,20160926,000000,23.6271,23.6808,23.6171,23.6461,41049.756068557,0
+PWZ.US,D,20160927,000000,23.6461,23.6718,23.6111,23.6361,27406.745945632,0
+PWZ.US,D,20160928,000000,23.6271,23.6808,23.6271,23.6628,22932.852721191,0
+PWZ.US,D,20160929,000000,23.6628,23.6808,23.6082,23.6361,19072.648470644,0
+PWZ.US,D,20160930,000000,23.655,23.6628,23.5984,23.6171,74525.986570756,0
+PWZ.US,D,20161003,000000,23.6461,23.6461,23.5894,23.5984,38735.846822725,0
+PWZ.US,D,20161004,000000,23.6171,23.6351,23.5694,23.5694,36496.385091759,0
+PWZ.US,D,20161005,000000,23.5694,23.5794,23.4989,23.5207,138627.30896528,0
+PWZ.US,D,20161006,000000,23.4452,23.5635,23.327,23.3855,644358.33187682,0
+PWZ.US,D,20161007,000000,23.2802,23.486,23.2802,23.3855,59958.418796996,0
+PWZ.US,D,20161010,000000,23.3945,23.4254,23.3547,23.4035,32823.305675876,0
+PWZ.US,D,20161011,000000,23.3448,23.4283,23.3448,23.3677,82060.276284683,0
+PWZ.US,D,20161012,000000,23.2892,23.3677,23.1092,23.3358,59136.477990977,0
+PWZ.US,D,20161013,000000,23.2991,23.3438,23.2753,23.326,106350.28708093,0
+PWZ.US,D,20161014,000000,23.305,23.3329,23.2395,23.2395,62473.537542466,0
+PWZ.US,D,20161017,000000,23.2683,23.305,23.2225,23.305,97512.159809351,0
+PWZ.US,D,20161018,000000,23.2862,23.314,23.1798,23.2494,121286.06823902,0
+PWZ.US,D,20161019,000000,23.2782,23.305,23.1968,23.2862,52666.586530131,0
+PWZ.US,D,20161020,000000,23.324,23.3329,23.2066,23.324,49764.139497859,0
+PWZ.US,D,20161021,000000,23.3418,23.3577,23.2395,23.3577,29663.310484067,0
+PWZ.US,D,20161024,000000,23.2494,23.3577,23.2494,23.305,36051.71209756,0
+PWZ.US,D,20161025,000000,23.305,23.3747,23.2951,23.3647,18505.237681666,0
+PWZ.US,D,20161026,000000,23.3508,23.3647,23.305,23.3329,22376.508454693,0
+PWZ.US,D,20161027,000000,23.2961,23.3408,23.1888,23.2593,53869.819337964,0
+PWZ.US,D,20161028,000000,23.2395,23.2941,23.1968,23.2225,62462.471019985,0
+PWZ.US,D,20161031,000000,23.305,23.3329,23.2225,23.3329,25710.549863688,0
+PWZ.US,D,20161101,000000,23.314,23.3418,23.2315,23.2395,33053.69055296,0
+PWZ.US,D,20161102,000000,23.2961,23.3418,23.2494,23.2862,27415.800373116,0
+PWZ.US,D,20161103,000000,23.314,23.3418,23.2683,23.2683,57164.624894529,0
+PWZ.US,D,20161104,000000,23.324,23.3577,23.2683,23.3508,21617.948641059,0
+PWZ.US,D,20161107,000000,23.2862,23.3418,23.2435,23.3418,33382.668084867,0
+PWZ.US,D,20161108,000000,23.2862,23.3508,23.2395,23.2494,31758.907422793,0
+PWZ.US,D,20161109,000000,23.2066,23.2325,23.0664,23.1241,92940.679977585,0
+PWZ.US,D,20161110,000000,23.1321,23.1321,22.8528,22.972,648926.79356608,0
+PWZ.US,D,20161111,000000,22.8329,23.0167,22.823,22.8329,164716.1326883,0
+PWZ.US,D,20161114,000000,22.8906,22.8906,22.5287,22.6967,751049.66905963,0
+PWZ.US,D,20161115,000000,22.7256,22.7256,22.4066,22.5576,150880.96749321,0
+PWZ.US,D,20161116,000000,22.5576,22.5576,22.3459,22.481,239328.63934389,0
+PWZ.US,D,20161117,000000,22.3806,22.505,22.3549,22.4164,164111.49814189,0
+PWZ.US,D,20161118,000000,22.505,22.5576,22.3746,22.4066,258851.99709373,0
+PWZ.US,D,20161121,000000,22.5487,22.5487,22.471,22.505,242278.37060859,0
+PWZ.US,D,20161122,000000,22.5138,22.5217,22.316,22.3966,41656.402709964,0
+PWZ.US,D,20161123,000000,22.4623,22.5307,22.2773,22.3806,105880.46289927,0
+PWZ.US,D,20161125,000000,22.3549,22.3976,22.2972,22.3806,46390.862236435,0
+PWZ.US,D,20161128,000000,22.4623,22.5,22.326,22.4164,24033.468684208,0
+PWZ.US,D,20161129,000000,22.4623,22.488,22.3628,22.3717,113796.04461501,0
+PWZ.US,D,20161130,000000,22.3349,22.3766,22.1997,22.3061,84690.084444947,0
+PWZ.US,D,20161201,000000,22.326,22.326,22.1997,22.2097,54140.446114976,0
+PWZ.US,D,20161202,000000,22.1899,22.2763,22.15,22.1997,88023.119806443,0
+PWZ.US,D,20161205,000000,22.2186,22.2326,22.1133,22.164,93549.338713988,0
+PWZ.US,D,20161206,000000,22.2872,22.471,22.1997,22.3449,222409.93856687,0
+PWZ.US,D,20161207,000000,22.3976,22.6023,22.3976,22.5705,56500.633545725,0
+PWZ.US,D,20161208,000000,22.5854,22.6192,22.5227,22.5227,150384.98607662,0
+PWZ.US,D,20161209,000000,22.6699,22.6699,22.48,22.5854,119944.00087644,0
+PWZ.US,D,20161212,000000,22.5227,22.5874,22.3866,22.4623,406452.24369536,0
+PWZ.US,D,20161213,000000,22.326,22.5675,22.2504,22.471,140256.09986486,0
+PWZ.US,D,20161214,000000,22.5934,22.5934,22.3061,22.3717,205713.57428695,0
+PWZ.US,D,20161215,000000,22.2653,22.468,22.1859,22.2226,414719.94203546,0
+PWZ.US,D,20161216,000000,22.478,22.478,22.1869,22.3419,876442.42318625,0
+PWZ.US,D,20161219,000000,22.2296,22.5287,22.2296,22.503,216097.99656324,0
+PWZ.US,D,20161220,000000,22.4223,22.5197,22.4223,22.468,134533.70169516,0
+PWZ.US,D,20161221,000000,22.468,22.5547,22.4223,22.4273,203565.66287831,0
+PWZ.US,D,20161222,000000,22.3786,22.5547,22.3786,22.495,146795.40860308,0
+PWZ.US,D,20161223,000000,22.4134,22.6331,22.4134,22.4641,123968.19086919,0
+PWZ.US,D,20161227,000000,22.3946,22.6679,22.3946,22.5547,211281.04114191,0
+PWZ.US,D,20161228,000000,22.5367,22.6411,22.502,22.6411,124790.13167521,0
+PWZ.US,D,20161229,000000,22.5635,22.6779,22.5635,22.6331,127065.81111612,0
+PWZ.US,D,20161230,000000,22.6172,22.7136,22.5457,22.6331,37156.35225057,0
+PWZ.US,D,20170103,000000,22.6093,22.7336,22.5824,22.6868,130729.83610451,0
+PWZ.US,D,20170104,000000,22.6411,22.7336,22.6411,22.658,100763.70532349,0
+PWZ.US,D,20170105,000000,22.6967,22.7783,22.6779,22.7404,51287.295410115,0
+PWZ.US,D,20170106,000000,22.7057,22.7872,22.7057,22.7683,33098.962690378,0
+PWZ.US,D,20170109,000000,22.7872,22.8816,22.7494,22.7872,115467.08950951,0
+PWZ.US,D,20170110,000000,22.7594,22.8916,22.7336,22.7783,46600.120116059,0
+PWZ.US,D,20170111,000000,22.8727,22.9214,22.7683,22.8538,39686.561708512,0
+PWZ.US,D,20170112,000000,22.9473,22.9473,22.826,22.9065,44820.422091764,0
+PWZ.US,D,20170113,000000,22.8966,22.9353,22.8707,22.8966,28035.525631999,0
+PWZ.US,D,20170117,000000,23.0069,23.0237,22.83,22.9611,64903.142250589,0
+PWZ.US,D,20170118,000000,22.82,22.996,22.8031,22.9263,44076.952990603,0
+PWZ.US,D,20170119,000000,22.8031,22.8399,22.7554,22.7931,42489.410038463,0
+PWZ.US,D,20170120,000000,22.7454,22.7872,22.6281,22.6729,69096.348223036,0
+PWZ.US,D,20170123,000000,22.6043,22.7931,22.5954,22.7554,87666.978992084,0
+PWZ.US,D,20170124,000000,22.7186,22.7931,22.5675,22.6451,251547.08620939,0
+PWZ.US,D,20170125,000000,22.6918,22.7375,22.5148,22.6918,152259.25256573,0
+PWZ.US,D,20170126,000000,22.6828,22.7186,22.5675,22.5774,89958.755192957,0
+PWZ.US,D,20170127,000000,22.6043,22.7743,22.5774,22.5864,72258.35550984,0
+PWZ.US,D,20170130,000000,22.7931,22.8031,22.5864,22.5864,139643.41693846,0
+PWZ.US,D,20170131,000000,22.6212,22.7286,22.5864,22.6451,119674.38014693,0
+PWZ.US,D,20170201,000000,22.6142,22.7653,22.5864,22.6451,778821.61024709,0
+PWZ.US,D,20170202,000000,22.6729,22.7106,22.5675,22.5954,121887.68464294,0
+PWZ.US,D,20170203,000000,22.7007,22.7156,22.5954,22.5954,40160.410080158,0
+PWZ.US,D,20170206,000000,22.7007,22.7186,22.6142,22.7106,66089.272250952,0
+PWZ.US,D,20170207,000000,22.654,22.7444,22.6053,22.654,197789.94419122,0
+PWZ.US,D,20170208,000000,22.6729,22.7316,22.6451,22.7106,39932.03729807,0
+PWZ.US,D,20170209,000000,22.6828,22.7474,22.6629,22.6629,29256.867294799,0
+PWZ.US,D,20170210,000000,22.7186,22.7454,22.6142,22.6629,76928.427996429,0
+PWZ.US,D,20170213,000000,22.6371,22.7454,22.6212,22.654,60465.466736083,0
+PWZ.US,D,20170214,000000,22.6451,22.6729,22.5954,22.5954,42207.71673897,0
+PWZ.US,D,20170215,000000,22.652,22.6938,22.4423,22.5934,113475.1154631,0
+PWZ.US,D,20170216,000000,22.6262,22.6609,22.5477,22.5934,61376.945769441,0
+PWZ.US,D,20170217,000000,22.6351,22.7355,22.5934,22.6898,41269.074423162,0
+PWZ.US,D,20170221,000000,22.6351,22.7355,22.6262,22.6918,356426.53184796,0
+PWZ.US,D,20170222,000000,22.652,22.7256,22.6441,22.6609,58938.286633833,0
+PWZ.US,D,20170223,000000,22.6808,22.7266,22.652,22.7166,58040.89226545,0
+PWZ.US,D,20170224,000000,22.7355,22.813,22.6898,22.7633,31319.264666085,0
+PWZ.US,D,20170227,000000,22.7723,22.828,22.7434,22.7534,59740.10648989,0
+PWZ.US,D,20170228,000000,22.7633,22.8767,22.7633,22.7823,19050.515425685,0
+PWZ.US,D,20170301,000000,22.7534,22.7633,22.6898,22.7166,46343.578004021,0
+PWZ.US,D,20170302,000000,22.7355,22.7633,22.6609,22.6709,31032.541129101,0
+PWZ.US,D,20170303,000000,22.6808,22.7017,22.5854,22.6192,64852.83987568,0
+PWZ.US,D,20170306,000000,22.6351,22.6609,22.5854,22.5854,85030.128499333,0
+PWZ.US,D,20170307,000000,22.6441,22.652,22.5854,22.6023,80705.130304625,0
+PWZ.US,D,20170308,000000,22.5754,22.5854,22.5387,22.5655,56531.821018168,0
+PWZ.US,D,20170309,000000,22.5754,22.5904,22.5297,22.5477,61736.104726294,0
+PWZ.US,D,20170310,000000,22.5655,22.6609,22.5477,22.5754,29188.456064922,0
+PWZ.US,D,20170313,000000,22.6023,22.6122,22.5297,22.5387,24698.46608051,0
+PWZ.US,D,20170314,000000,22.5566,22.6122,22.5566,22.6023,37885.736686756,0
+PWZ.US,D,20170315,000000,22.5804,22.6947,22.5625,22.5984,22132.038912632,0
+PWZ.US,D,20170316,000000,22.6073,22.7126,22.5984,22.6659,54015.696225202,0
+PWZ.US,D,20170317,000000,22.6481,22.6759,22.5804,22.657,65963.516313679,0
+PWZ.US,D,20170320,000000,22.657,22.7534,22.657,22.6947,28199.511374203,0
+PWZ.US,D,20170321,000000,22.6659,22.7385,22.6659,22.7216,53926.157997862,0
+PWZ.US,D,20170322,000000,22.7584,22.7862,22.6659,22.7773,73062.187460892,0
+PWZ.US,D,20170323,000000,22.7216,22.8339,22.6808,22.7673,29640.171391608,0
+PWZ.US,D,20170324,000000,22.8051,22.824,22.7037,22.7584,47912.006053695,0
+PWZ.US,D,20170327,000000,22.7862,22.8438,22.7673,22.7961,23732.66048225,0
+PWZ.US,D,20170328,000000,22.815,22.8627,22.8051,22.8627,54028.774842676,0
+PWZ.US,D,20170329,000000,22.8727,22.8856,22.824,22.8816,37755.956559489,0
+PWZ.US,D,20170330,000000,22.824,22.9094,22.824,22.8627,63361.877483366,0
+PWZ.US,D,20170331,000000,22.7961,22.8816,22.7773,22.8051,82313.800254227,0
+PWZ.US,D,20170403,000000,22.8816,22.8816,22.7584,22.8727,60947.363487715,0
+PWZ.US,D,20170404,000000,22.8438,22.8916,22.7673,22.8627,61161.651604828,0
+PWZ.US,D,20170405,000000,22.8816,22.9214,22.7773,22.8677,53121.319999312,0
+PWZ.US,D,20170406,000000,22.8627,22.9313,22.7862,22.8727,63739.145295186,0
+PWZ.US,D,20170407,000000,22.9214,23.0118,22.8816,22.983,49658.50451055,0
+PWZ.US,D,20170410,000000,22.993,23.004,22.9025,22.9383,17937.826892688,0
+PWZ.US,D,20170411,000000,22.9313,23.0804,22.9124,22.9562,123608.02586484,0
+PWZ.US,D,20170412,000000,22.9473,23.0884,22.9473,23.0644,113925.82474228,0
+PWZ.US,D,20170413,000000,23.1321,23.1321,23.0734,23.1241,14654.087858603,0
+PWZ.US,D,20170417,000000,23.0674,23.1241,23.0674,23.0864,29532.524309303,0
+PWZ.US,D,20170418,000000,23.1421,23.2156,23.0864,23.2156,69433.374134929,0
+PWZ.US,D,20170419,000000,23.1421,23.2802,23.1321,23.152,50242.012059498,0
+PWZ.US,D,20170420,000000,23.1421,23.1698,23.1321,23.1321,39790.184600826,0
+PWZ.US,D,20170421,000000,23.152,23.1798,23.1044,23.1321,32210.622749479,0
+PWZ.US,D,20170424,000000,23.0864,23.0984,23.0427,23.0527,69203.995305342,0
+PWZ.US,D,20170425,000000,23.0944,23.0944,23.002,23.0078,106766.79074518,0
+PWZ.US,D,20170426,000000,23.0247,23.0664,22.9443,23.0147,26453.01291735,0
+PWZ.US,D,20170427,000000,23.0157,23.0337,22.9621,22.9621,40327.413964857,0
+PWZ.US,D,20170428,000000,23.0078,23.0557,22.9532,23.0337,43363.665314389,0
+PWZ.US,D,20170501,000000,23.0247,23.0337,22.9532,22.9532,44241.944780307,0
+PWZ.US,D,20170502,000000,22.9532,23.0327,22.9443,22.989,48911.011219396,0
+PWZ.US,D,20170503,000000,22.998,23.0764,22.97,23.0427,103193.31003161,0
+PWZ.US,D,20170504,000000,23.0157,23.0754,22.989,23.0614,45205.73828357,0
+PWZ.US,D,20170505,000000,22.979,23.0864,22.979,23.0427,27178.373163543,0
+PWZ.US,D,20170508,000000,23.0337,23.0614,22.989,23.0614,24933.881195086,0
+PWZ.US,D,20170509,000000,23.0247,23.0527,22.998,23.0527,65215.016975027,0
+PWZ.US,D,20170510,000000,23.0337,23.1241,22.979,23.0614,57191.78817698,0
+PWZ.US,D,20170511,000000,23.0944,23.1471,23.0078,23.0764,24243.732611329,0
+PWZ.US,D,20170512,000000,23.1044,23.152,23.0674,23.1241,37432.009265073,0
+PWZ.US,D,20170515,000000,23.1201,23.2196,23.0734,23.1848,32358.511731712,0
+PWZ.US,D,20170516,000000,23.0487,23.2086,23.0487,23.2037,27569.725640338,0
+PWZ.US,D,20170517,000000,23.1659,23.2673,23.1659,23.2673,87060.332350677,0
+PWZ.US,D,20170518,000000,23.2673,23.313,23.2673,23.3031,33946.054683853,0
+PWZ.US,D,20170519,000000,23.2573,23.328,23.2196,23.316,32057.703529754,0
+PWZ.US,D,20170522,000000,23.2375,23.3319,23.2086,23.2673,50842.622415916,0
+PWZ.US,D,20170523,000000,23.313,23.4015,23.2474,23.3935,36183.504319823,0
+PWZ.US,D,20170524,000000,23.323,23.3657,23.313,23.3567,23317.162865499,0
+PWZ.US,D,20170525,000000,23.3587,23.4532,23.3031,23.313,37778.089604451,0
+PWZ.US,D,20170526,000000,23.3885,23.48,23.3498,23.3846,22065.639777753,0
+PWZ.US,D,20170530,000000,23.4621,23.48,23.3587,23.4174,38476.286568192,0
+PWZ.US,D,20170531,000000,23.4353,23.489,23.4353,23.4551,58454.377787205,0
+PWZ.US,D,20170601,000000,23.4532,23.489,23.4273,23.4621,38068.837331426,0
+PWZ.US,D,20170602,000000,23.4979,23.6431,23.48,23.6281,24290.010796246,0
+PWZ.US,D,20170605,000000,23.6092,23.6441,23.4979,23.5168,50389.901041732,0
+PWZ.US,D,20170606,000000,23.6281,23.7096,23.5535,23.6092,49957.300617511,0
+PWZ.US,D,20170607,000000,23.6381,23.6578,23.5437,23.6181,35416.896126203,0
+PWZ.US,D,20170608,000000,23.5994,23.6511,23.5347,23.5347,26778.972306762,0
+PWZ.US,D,20170609,000000,23.5267,23.6281,23.4979,23.5437,69265.364202731,0
+PWZ.US,D,20170612,000000,23.5267,23.6042,23.4979,23.5068,62253.213140362,0
+PWZ.US,D,20170613,000000,23.5347,23.5804,23.4979,23.5704,42028.640284294,0
+PWZ.US,D,20170614,000000,23.5804,23.6578,23.5068,23.5994,39709.700800971,0
+PWZ.US,D,20170615,000000,23.5585,23.6598,23.5486,23.5854,66310.602700553,0
+PWZ.US,D,20170616,000000,23.5854,23.6331,23.5664,23.5754,35684.504760721,0
+PWZ.US,D,20170619,000000,23.6431,23.6431,23.5387,23.5664,24951.990050054,0
+PWZ.US,D,20170620,000000,23.6431,23.6608,23.5317,23.5496,20382.522313285,0
+PWZ.US,D,20170621,000000,23.5944,23.6608,23.5854,23.5894,23049.554230981,0
+PWZ.US,D,20170622,000000,23.6331,23.6431,23.5754,23.6082,19864.407851718,0
+PWZ.US,D,20170623,000000,23.6092,23.7145,23.5486,23.6431,16085.693448524,0
+PWZ.US,D,20170626,000000,23.6608,23.7245,23.6331,23.6608,50205.794349564,0
+PWZ.US,D,20170627,000000,23.5754,23.653,23.5664,23.5664,54256.141577267,0
+PWZ.US,D,20170628,000000,23.5585,23.6331,23.5585,23.5854,35874.647737878,0
+PWZ.US,D,20170629,000000,23.5217,23.5217,23.4393,23.4482,36061.772572541,0
+PWZ.US,D,20170630,000000,23.4581,23.5118,23.4532,23.5118,34515.477567827,0
+PWZ.US,D,20170703,000000,23.5217,23.5387,23.4393,23.4939,37238.848145421,0
+PWZ.US,D,20170705,000000,23.5118,23.5486,23.4393,23.485,45045.776731358,0
+PWZ.US,D,20170706,000000,23.4581,23.485,23.3358,23.4044,46568.932643614,0
+PWZ.US,D,20170707,000000,23.4661,23.485,23.3528,23.4661,37780.101699446,0
+PWZ.US,D,20170710,000000,23.4303,23.5058,23.4054,23.4224,33559.732444549,0
+PWZ.US,D,20170711,000000,23.4224,23.489,23.4224,23.475,33518.484497122,0
+PWZ.US,D,20170712,000000,23.4482,23.5317,23.4482,23.5217,92726.391860471,0
+PWZ.US,D,20170713,000000,23.493,23.5437,23.4224,23.475,40627.216119317,0
+PWZ.US,D,20170714,000000,23.4581,23.6042,23.4581,23.5664,27546.58654788,0
+PWZ.US,D,20170717,000000,23.5664,23.6131,23.485,23.5754,34025.53243621,0
+PWZ.US,D,20170718,000000,23.5317,23.6231,23.5317,23.6231,39433.037738969,0
+PWZ.US,D,20170719,000000,23.6131,23.6998,23.5944,23.6608,115405.72061212,0
+PWZ.US,D,20170720,000000,23.6431,23.7076,23.6042,23.7076,28929.901857889,0
+PWZ.US,D,20170721,000000,23.6608,23.7345,23.653,23.7345,33862.552741503,0
+PWZ.US,D,20170724,000000,23.7345,23.7702,23.6798,23.7702,66773.38454972,0
+PWZ.US,D,20170725,000000,23.7155,23.7533,23.6708,23.6868,20804.056215025,0
+PWZ.US,D,20170726,000000,23.6898,23.6898,23.6201,23.6898,39674.489138534,0
+PWZ.US,D,20170727,000000,23.6898,23.6998,23.6431,23.6798,52373.826708158,0
+PWZ.US,D,20170728,000000,23.6608,23.6998,23.6431,23.6431,22544.51838689,0
+PWZ.US,D,20170731,000000,23.6898,23.6998,23.6431,23.6678,28252.831891608,0
+PWZ.US,D,20170801,000000,23.6708,23.7623,23.6598,23.7623,83630.716429355,0
+PWZ.US,D,20170802,000000,23.6898,23.7692,23.6708,23.7533,36935.021800969,0
+PWZ.US,D,20170803,000000,23.7345,23.7782,23.7255,23.7702,35616.093530844,0
+PWZ.US,D,20170804,000000,23.7205,23.7782,23.7076,23.7782,59409.116862986,0
+PWZ.US,D,20170807,000000,23.7782,23.8249,23.7623,23.815,32946.043470654,0
+PWZ.US,D,20170808,000000,23.7782,23.8329,23.7345,23.7345,68698.959461252,0
+PWZ.US,D,20170809,000000,23.7782,23.805,23.7533,23.7961,23891.615986964,0
+PWZ.US,D,20170810,000000,23.7782,23.815,23.7076,23.815,15010.228672962,0
+PWZ.US,D,20170811,000000,23.805,23.8249,23.7425,23.8249,15125.924135253,0
+PWZ.US,D,20170814,000000,23.805,23.8647,23.7255,23.805,62658.650282132,0
+PWZ.US,D,20170815,000000,23.7702,23.8329,23.7345,23.815,45611.17542534,0
+PWZ.US,D,20170816,000000,23.7255,23.805,23.6998,23.7623,51078.037530493,0
+PWZ.US,D,20170817,000000,23.7623,23.8249,23.6708,23.7961,155036.94970823,0
+PWZ.US,D,20170818,000000,23.8249,23.8369,23.7623,23.8369,52101.187836149,0
+PWZ.US,D,20170821,000000,23.805,23.8687,23.7623,23.8547,67661.72449062,0
+PWZ.US,D,20170822,000000,23.8746,23.8746,23.7782,23.8647,22128.01472264,0
+PWZ.US,D,20170823,000000,23.8547,23.8547,23.7365,23.805,53940.242662837,0
+PWZ.US,D,20170824,000000,23.8468,23.8647,23.7345,23.8647,20968.04195723,0
+PWZ.US,D,20170825,000000,23.8249,23.9014,23.7961,23.8935,62352.811842683,0
+PWZ.US,D,20170828,000000,23.9114,23.9114,23.7832,23.9014,66101.34482093,0
+PWZ.US,D,20170829,000000,23.8647,23.9114,23.8468,23.8468,45194.67176109,0
+PWZ.US,D,20170830,000000,23.8547,23.9114,23.8547,23.9114,85838.990687878,0
+PWZ.US,D,20170831,000000,23.8935,23.9392,23.8647,23.9293,52840.632747317,0
+PWZ.US,D,20170901,000000,23.9114,23.9661,23.8547,23.9293,57933.245183144,0
+PWZ.US,D,20170905,000000,23.9293,23.9571,23.9114,23.9571,78056.207241897,0
+PWZ.US,D,20170906,000000,23.9661,24.0953,23.8776,23.9293,44309.349962685,0
+PWZ.US,D,20170907,000000,23.9661,23.9849,23.9392,23.9491,37640.261097197,0
+PWZ.US,D,20170908,000000,23.9472,24.0108,23.9204,23.9949,27635.11872772,0
+PWZ.US,D,20170911,000000,23.9571,23.9949,23.9392,23.9571,43412.961641799,0
+PWZ.US,D,20170912,000000,23.9392,23.9571,23.8935,23.9164,77765.45951492,0
+PWZ.US,D,20170913,000000,23.8746,23.8855,23.8249,23.8547,26172.325665355,0
+PWZ.US,D,20170914,000000,23.8647,23.8935,23.7961,23.8746,33979.254251292,0
+PWZ.US,D,20170915,000000,23.8547,23.8975,23.7961,23.805,22257.794849907,0
+PWZ.US,D,20170918,000000,23.8647,23.9114,23.815,23.8468,62118.402775605,0
+PWZ.US,D,20170919,000000,23.8647,23.8796,23.805,23.8527,130745.93286449,0
+PWZ.US,D,20170920,000000,23.8468,23.9204,23.6708,23.8329,28638.148083415,0
+PWZ.US,D,20170921,000000,23.8329,23.8865,23.7782,23.7961,32167.362707056,0
+PWZ.US,D,20170922,000000,23.8647,23.9293,23.7782,23.9293,49160.510998946,0
+PWZ.US,D,20170925,000000,23.8647,23.9293,23.8329,23.9114,53391.946776325,0
+PWZ.US,D,20170926,000000,23.8329,23.9283,23.8329,23.8607,36335.417492049,0
+PWZ.US,D,20170927,000000,23.815,23.8239,23.7672,23.7882,35715.692233165,0
+PWZ.US,D,20170928,000000,23.7782,23.7782,23.6898,23.7345,60743.135845583,0
+PWZ.US,D,20170929,000000,23.7782,23.7782,23.7295,23.7613,24178.339523947,0
+PWZ.US,D,20171002,000000,23.7623,23.7961,23.7623,23.7623,43205.715857173,0
+PWZ.US,D,20171003,000000,23.7345,23.803,23.7345,23.7782,56768.242180243,0
+PWZ.US,D,20171004,000000,23.815,23.815,23.7445,23.7882,39522.575966307,0
+PWZ.US,D,20171005,000000,23.8329,23.8329,23.7782,23.7961,34481.271952889,0
+PWZ.US,D,20171006,000000,23.7882,23.7912,23.6998,23.7782,29784.036183849,0
+PWZ.US,D,20171009,000000,23.8647,23.8647,23.7435,23.7782,32805.196820908,0
+PWZ.US,D,20171010,000000,23.805,23.8468,23.7533,23.815,46981.412117872,0
+PWZ.US,D,20171011,000000,23.8329,23.8547,23.805,23.8438,39610.10209865,0
+PWZ.US,D,20171012,000000,23.8369,23.8846,23.7961,23.8468,82240.35878686,0
+PWZ.US,D,20171013,000000,23.8647,23.9293,23.8647,23.9293,74253.347698746,0
+PWZ.US,D,20171016,000000,23.9014,23.9949,23.8746,23.9761,32018.467677325,0
+PWZ.US,D,20171017,000000,23.9114,23.9949,23.8985,23.9849,47779.207783935,0
+PWZ.US,D,20171018,000000,24.0028,24.0028,23.9472,24.0028,95493.022480487,0
+PWZ.US,D,20171019,000000,23.9661,23.9969,23.9303,23.9392,41105.088680957,0
+PWZ.US,D,20171020,000000,23.9392,23.9949,23.8846,23.8935,32656.301791176,0
+PWZ.US,D,20171023,000000,23.9114,23.9472,23.9104,23.9472,41458.21135282,0
+PWZ.US,D,20171024,000000,23.8746,23.9214,23.8647,23.8846,33513.454259631,0
+PWZ.US,D,20171025,000000,23.8547,23.8547,23.7961,23.815,48406.981422805,0
+PWZ.US,D,20171026,000000,23.805,23.8329,23.7961,23.815,33445.043029754,0
+PWZ.US,D,20171027,000000,23.815,23.8349,23.7782,23.8249,47044.793110258,0
+PWZ.US,D,20171030,000000,23.805,23.8249,23.7912,23.8249,52923.128642169,0
+PWZ.US,D,20171031,000000,23.7882,23.8219,23.7662,23.7702,71039.025942036,0
+PWZ.US,D,20171101,000000,23.7702,23.8468,23.7702,23.7782,65534.940079452,0
+PWZ.US,D,20171102,000000,23.7882,23.8468,23.7882,23.8468,37671.448569642,0
+PWZ.US,D,20171103,000000,23.8647,23.9114,23.8369,23.8846,76607.498844506,0
+PWZ.US,D,20171106,000000,23.8746,23.9531,23.8647,23.9014,89041.239874609,0
+PWZ.US,D,20171107,000000,23.9761,24.0028,23.9761,23.9839,29999.330348461,0
+PWZ.US,D,20171108,000000,24.0485,24.0684,24.0188,24.0277,39957.188485524,0
+PWZ.US,D,20171109,000000,24.0684,24.0684,24.0028,24.0188,79450.589074385,0
+PWZ.US,D,20171110,000000,23.9293,23.9661,23.8985,23.8985,22240.692042437,0
+PWZ.US,D,20171113,000000,23.9392,23.9661,23.8846,23.9204,32101.969619674,0
+PWZ.US,D,20171114,000000,23.9472,23.9571,23.8746,23.9293,31992.310442372,0
+PWZ.US,D,20171115,000000,23.9204,24.0028,23.9014,23.9204,33342.42618494,0
+PWZ.US,D,20171116,000000,23.9204,23.9571,23.8935,23.9392,17890.542660274,0
+PWZ.US,D,20171117,000000,23.9014,23.9661,23.8468,23.8935,60351.783368787,0
+PWZ.US,D,20171120,000000,23.9392,23.9949,23.9014,23.9472,55749.116064578,0
+PWZ.US,D,20171121,000000,23.9392,23.9472,23.8935,23.9014,41410.927120406,0
+PWZ.US,D,20171122,000000,23.9204,23.9244,23.8369,23.9244,67087.271369154,0
+PWZ.US,D,20171124,000000,23.9014,23.9014,23.8468,23.8905,47069.944297712,0
+PWZ.US,D,20171127,000000,23.8369,23.8746,23.8329,23.8329,54607.252154135,0
+PWZ.US,D,20171128,000000,23.8249,23.8468,23.7782,23.7782,41156.397103364,0
+PWZ.US,D,20171129,000000,23.7255,23.8329,23.6998,23.7623,144361.77970496,0
+PWZ.US,D,20171130,000000,23.7155,23.7882,23.7155,23.7782,57747.12639598,0
+PWZ.US,D,20171201,000000,23.805,23.9571,23.7961,23.9014,88852.102944949,0
+PWZ.US,D,20171204,000000,23.9204,23.9849,23.8846,23.9114,88297.770773448,0
+PWZ.US,D,20171205,000000,23.9114,24.0874,23.8945,23.9661,108335.21879486,0
+PWZ.US,D,20171206,000000,24.0386,24.1928,24.0108,24.1928,62318.606227744,0
+PWZ.US,D,20171207,000000,24.1928,24.1928,24.1072,24.1748,27900.715267242,0
+PWZ.US,D,20171208,000000,24.1748,24.1748,24.0108,24.0108,47205.760709968,0
+PWZ.US,D,20171211,000000,24.1072,24.146,24.0188,24.0386,77060.22021869,0
+PWZ.US,D,20171212,000000,23.9472,24.0188,23.8846,24.0108,38335.439918446,0
+PWZ.US,D,20171213,000000,24.0188,24.1072,24.0048,24.1072,45280.185798436,0
+PWZ.US,D,20171214,000000,24.0973,24.1271,24.0287,24.0764,103921.6884203,0
+PWZ.US,D,20171215,000000,24.0585,24.1271,24.0287,24.0784,31726.71390285,0
+PWZ.US,D,20171218,000000,24.0585,24.145,24.0585,24.0684,44650.400064571,0
+PWZ.US,D,20171219,000000,24.0287,24.0287,23.9372,23.9681,61762.261961247,0
+PWZ.US,D,20171220,000000,23.9761,23.9949,23.8647,23.8935,76032.039675543,0
+PWZ.US,D,20171221,000000,23.9661,24.0108,23.8746,23.9591,35385.708653759,0
+PWZ.US,D,20171222,000000,23.9761,24.0108,23.8647,23.9661,92108.678696583,0
+PWZ.US,D,20171226,000000,24.0108,24.0287,23.9014,24.0108,42686.595348108,0
+PWZ.US,D,20171227,000000,24.0287,24.1161,24.0188,24.0784,58119.363970309,0
+PWZ.US,D,20171228,000000,24.1559,24.1648,24.0386,24.1371,74849.933865171,0
+PWZ.US,D,20171229,000000,24.1072,24.1828,24.1072,24.1828,91736.441122254,0
+PWZ.US,D,20180102,000000,24.1928,24.1928,24.0973,24.1072,125180.47810451,0
+PWZ.US,D,20180103,000000,24.1648,24.1828,24.0684,24.1371,95031.246678819,0
+PWZ.US,D,20180104,000000,24.1072,24.1509,24.0188,24.1371,38813.312480085,0
+PWZ.US,D,20180105,000000,24.1748,24.1748,24.0684,24.0973,67885.067035217,0
+PWZ.US,D,20180108,000000,24.1072,24.1828,24.1072,24.1271,41866.666637085,0
+PWZ.US,D,20180109,000000,24.0684,24.1371,24.0108,24.0874,52875.844409754,0
+PWZ.US,D,20180110,000000,24.0188,24.0188,23.9164,23.9372,39598.029528671,0
+PWZ.US,D,20180111,000000,23.9949,24.0028,23.8975,23.9511,81648.802857926,0
+PWZ.US,D,20180112,000000,23.9472,23.9761,23.8846,23.9631,55782.315632018,0
+PWZ.US,D,20180116,000000,24.0386,24.1321,23.9472,23.9949,81403.327268367,0
+PWZ.US,D,20180117,000000,24.0287,24.1072,24.0028,24.0485,44035.705043178,0
+PWZ.US,D,20180118,000000,24.0108,24.0764,23.9849,23.9919,60717.984658128,0
+PWZ.US,D,20180119,000000,24.0287,24.0287,23.8935,23.9362,92907.480410144,0
+PWZ.US,D,20180122,000000,23.9472,24.0476,23.9204,23.9849,69308.624245153,0
+PWZ.US,D,20180123,000000,24.0287,24.0386,23.9114,23.9949,58423.190314762,0
+PWZ.US,D,20180124,000000,24.0028,24.0028,23.8319,23.9761,76549.148089611,0
+PWZ.US,D,20180125,000000,24.0108,24.0108,23.8846,23.9293,72362.984449652,0
+PWZ.US,D,20180126,000000,23.9204,23.9472,23.8319,23.9114,68957.513668286,0
+PWZ.US,D,20180129,000000,23.8319,23.8846,23.7335,23.8319,95566.463947855,0
+PWZ.US,D,20180130,000000,23.8647,23.8647,23.7255,23.814,246182.84094904,0
+PWZ.US,D,20180131,000000,23.7623,23.804,23.6878,23.7872,86948.661078379,0
+PWZ.US,D,20180201,000000,23.8547,23.8547,23.7066,23.7652,85444.620068588,0
+PWZ.US,D,20180202,000000,23.7145,23.7245,23.5914,23.6441,139391.90506391,0
+PWZ.US,D,20180205,000000,23.5058,23.7335,23.5058,23.6768,616081.35484524,0
+PWZ.US,D,20180206,000000,23.6678,23.809,23.6678,23.7872,168402.29072165,0
+PWZ.US,D,20180207,000000,23.7692,23.7872,23.6768,23.7066,68209.014329634,0
+PWZ.US,D,20180208,000000,23.6968,23.6968,23.6391,23.6868,55136.433138182,0
+PWZ.US,D,20180209,000000,23.6868,23.7523,23.6678,23.7066,109442.87709036,0
+PWZ.US,D,20180212,000000,23.7692,23.7692,23.6491,23.7145,129580.92986159,0
+PWZ.US,D,20180213,000000,23.6678,23.7245,23.6491,23.6588,73706.057859733,0
+PWZ.US,D,20180214,000000,23.6491,23.6678,23.5914,23.6588,49621.280753116,0
+PWZ.US,D,20180215,000000,23.6191,23.6391,23.5625,23.6191,38087.952233891,0
+PWZ.US,D,20180216,000000,23.6391,23.6768,23.6101,23.6191,40414.9400972,0
+PWZ.US,D,20180220,000000,23.6391,23.6491,23.6391,23.6391,97211.351607392,0
+PWZ.US,D,20180221,000000,23.6588,23.6688,23.5525,23.5714,81404.333315865,0
+PWZ.US,D,20180222,000000,23.6291,23.6291,23.5804,23.5804,87919.49691413,0
+PWZ.US,D,20180223,000000,23.6291,23.6291,23.5914,23.6191,38607.072742956,0
+PWZ.US,D,20180226,000000,23.6191,23.6968,23.5625,23.5814,99080.587859025,0
+PWZ.US,D,20180227,000000,23.6101,23.6968,23.5625,23.6101,40221.778977548,0
+PWZ.US,D,20180228,000000,23.6101,23.6111,23.5635,23.6004,34080.86504861,0
+PWZ.US,D,20180301,000000,23.5914,23.6868,23.5914,23.6588,46065.908894521,0
+PWZ.US,D,20180302,000000,23.6291,23.6968,23.6191,23.6588,34722.723352453,0
+PWZ.US,D,20180305,000000,23.6588,23.6768,23.5914,23.6004,66986.666619335,0
+PWZ.US,D,20180306,000000,23.5714,23.6391,23.5714,23.5914,39876.704685669,0
+PWZ.US,D,20180307,000000,23.5814,23.6291,23.5714,23.6191,19827.184094285,0
+PWZ.US,D,20180308,000000,23.6678,23.6768,23.5814,23.6291,28082.809864414,0
+PWZ.US,D,20180309,000000,23.6101,23.6588,23.5914,23.6291,51980.462136367,0
+PWZ.US,D,20180312,000000,23.6291,23.6491,23.5864,23.6291,67880.036797727,0
+PWZ.US,D,20180313,000000,23.5814,23.6331,23.5814,23.5914,51543.837522153,0
+PWZ.US,D,20180314,000000,23.6004,23.6491,23.5814,23.6291,53361.765351379,0
+PWZ.US,D,20180315,000000,23.5914,23.6391,23.5814,23.5914,70756.326595046,0
+PWZ.US,D,20180316,000000,23.6391,23.6768,23.6151,23.6678,33594.944106985,0
+PWZ.US,D,20180319,000000,23.6004,23.6678,23.6004,23.6101,80821.831814415,0
+PWZ.US,D,20180320,000000,23.6191,23.6491,23.6004,23.6101,35810.260697995,0
+PWZ.US,D,20180321,000000,23.6491,23.6491,23.5644,23.6101,181452.73886815,0
+PWZ.US,D,20180322,000000,23.6391,23.7066,23.6391,23.6868,50549.862593944,0
+PWZ.US,D,20180323,000000,23.6868,23.6968,23.6391,23.6768,60184.779484088,0
+PWZ.US,D,20180326,000000,23.6291,23.6868,23.6291,23.6391,45638.338707791,0
+PWZ.US,D,20180327,000000,23.6768,23.7145,23.6311,23.6968,176648.8620643,0
+PWZ.US,D,20180328,000000,23.6588,23.7335,23.6588,23.6768,118957.06828072,0
+PWZ.US,D,20180329,000000,23.7145,23.7623,23.6708,23.6708,27805.140754915,0
+PWZ.US,D,20180402,000000,23.6588,23.7523,23.6588,23.7295,41762.037697274,0
+PWZ.US,D,20180403,000000,23.6768,23.7335,23.6588,23.6918,39114.120682043,0
+PWZ.US,D,20180404,000000,23.6768,23.7425,23.6768,23.7066,41916.969011994,0
+PWZ.US,D,20180405,000000,23.6391,23.6868,23.6191,23.6678,37877.68830677,0
+PWZ.US,D,20180406,000000,23.7425,23.7762,23.6768,23.7335,54701.820618965,0
+PWZ.US,D,20180409,000000,23.6868,23.7872,23.6391,23.6868,71070.213414481,0
+PWZ.US,D,20180410,000000,23.7195,23.7772,23.6678,23.6868,19270.839827788,0
+PWZ.US,D,20180411,000000,23.7335,23.8557,23.6968,23.7245,52755.118709972,0
+PWZ.US,D,20180412,000000,23.7772,23.8369,23.7066,23.7066,14292.916806754,0
+PWZ.US,D,20180413,000000,23.6968,23.7692,23.6758,23.7425,58407.093554791,0
+PWZ.US,D,20180416,000000,23.7066,23.7523,23.6768,23.7245,28628.087608433,0
+PWZ.US,D,20180417,000000,23.6868,23.7523,23.6868,23.7225,70928.360717236,0
+PWZ.US,D,20180418,000000,23.6868,23.7425,23.6588,23.6968,139700.76164585,0
+PWZ.US,D,20180419,000000,23.6968,23.6968,23.6191,23.6211,122073.8034301,0
+PWZ.US,D,20180420,000000,23.6191,23.6491,23.6121,23.6181,52122.314833611,0
+PWZ.US,D,20180423,000000,23.6291,23.6768,23.6004,23.6052,48592.09416247,0
+PWZ.US,D,20180424,000000,23.5714,23.6918,23.5625,23.5714,112166.24766795,0
+PWZ.US,D,20180425,000000,23.5525,23.5525,23.4701,23.489,227815.43177463,0
+PWZ.US,D,20180426,000000,23.5337,23.5486,23.4969,23.5178,74691.984407957,0
+PWZ.US,D,20180427,000000,23.5058,23.5874,23.5058,23.5874,51114.255240427,0
+PWZ.US,D,20180430,000000,23.6191,23.6191,23.5625,23.5714,33270.996812569,0
+PWZ.US,D,20180501,000000,23.6191,23.6191,23.5714,23.5914,40095.016992776,0
+PWZ.US,D,20180502,000000,23.6004,23.6491,23.6004,23.6291,71754.325713248,0
+PWZ.US,D,20180503,000000,23.7145,23.7772,23.6868,23.7235,67161.718884021,0
+PWZ.US,D,20180504,000000,23.7523,23.7623,23.7145,23.7543,22579.730049326,0
+PWZ.US,D,20180507,000000,23.7145,23.7872,23.7145,23.7872,46934.127885457,0
+PWZ.US,D,20180508,000000,23.7245,23.7772,23.7245,23.7523,58388.984699823,0
+PWZ.US,D,20180509,000000,23.7335,23.804,23.6588,23.7165,38925.989799882,0
+PWZ.US,D,20180510,000000,23.7623,23.8955,23.7295,23.7782,53766.19644565,0
+PWZ.US,D,20180511,000000,23.8567,23.8567,23.7772,23.7872,44748.992719393,0
+PWZ.US,D,20180514,000000,23.8319,23.8319,23.7951,23.8189,34978.259416994,0
+PWZ.US,D,20180515,000000,23.7623,23.804,23.6968,23.7513,65553.048934418,0
+PWZ.US,D,20180516,000000,23.7425,23.7762,23.7145,23.7623,20255.760328513,0
+PWZ.US,D,20180517,000000,23.7425,23.7872,23.6678,23.7026,16536.402727712,0
+PWZ.US,D,20180518,000000,23.7523,23.7872,23.7145,23.7772,70506.826815495,0
+PWZ.US,D,20180521,000000,23.7425,23.7573,23.6768,23.7245,26966.097141425,0
+PWZ.US,D,20180522,000000,23.7066,23.7692,23.6868,23.7076,37586.940579794,0
+PWZ.US,D,20180523,000000,23.7692,23.814,23.7066,23.7951,57094.201569656,0
+PWZ.US,D,20180524,000000,23.8239,23.8418,23.804,23.814,55779.297489524,0
+PWZ.US,D,20180525,000000,23.8667,23.979,23.8567,23.9134,84007.984241175,0
+PWZ.US,D,20180529,000000,23.9412,24.1211,23.9044,24.0913,49119.26305152,0
+PWZ.US,D,20180530,000000,24.0227,24.0227,23.9234,23.9511,30875.597719384,0
+PWZ.US,D,20180531,000000,23.9879,24.0804,23.9691,23.981,56521.760543186,0
+PWZ.US,D,20180601,000000,23.979,23.9959,23.8955,23.9372,14520.283541345,0
+PWZ.US,D,20180604,000000,23.9412,23.9691,23.9044,23.9064,22854.381016332,0
+PWZ.US,D,20180605,000000,23.9601,23.9601,23.9194,23.9501,30903.767049333,0
+PWZ.US,D,20180606,000000,23.9372,23.9501,23.8955,23.9412,46297.299819104,0
+PWZ.US,D,20180607,000000,23.8955,24.0168,23.8955,23.9472,78689.011118257,0
+PWZ.US,D,20180608,000000,23.8955,23.979,23.8955,23.9501,15560.53665447,0
+PWZ.US,D,20180611,000000,23.9044,23.9681,23.9044,23.9601,29277.994292261,0
+PWZ.US,D,20180612,000000,23.9412,23.9691,23.9044,23.9322,23599.86221249,0
+PWZ.US,D,20180613,000000,23.9879,24.0138,23.8766,23.8945,35716.698280663,0
+PWZ.US,D,20180614,000000,23.9601,23.9691,23.8567,23.8955,62314.582037752,0
+PWZ.US,D,20180615,000000,23.9134,23.9601,23.9044,23.9601,35421.926363694,0
+PWZ.US,D,20180618,000000,23.979,24.0376,23.9234,23.979,216826.37495192,0
+PWZ.US,D,20180619,000000,24.0227,24.0227,23.9322,23.979,23598.856164991,0
+PWZ.US,D,20180620,000000,23.979,24.0327,23.9412,23.979,23540.505410096,0
+PWZ.US,D,20180621,000000,23.9601,23.9969,23.9322,23.9879,46534.727028677,0
+PWZ.US,D,20180622,000000,23.979,24.0138,23.9322,23.9601,25270.907106979,0
+PWZ.US,D,20180625,000000,23.9969,24.0158,23.9601,23.9969,38689.568637807,0
+PWZ.US,D,20180626,000000,23.9969,24.0048,23.9412,23.9412,13835.165195078,0
+PWZ.US,D,20180627,000000,24.0048,24.0416,23.979,24.0227,9823.0477723056,0
+PWZ.US,D,20180628,000000,23.9691,24.0525,23.9501,24.0525,27552.622832869,0
+PWZ.US,D,20180629,000000,24.0048,24.0307,23.9601,23.9879,9920.6343796298,0
+PWZ.US,D,20180702,000000,24.0327,24.0426,23.9551,23.9551,49054.876011637,0
+PWZ.US,D,20180703,000000,23.9412,24.0327,23.9412,24.0327,8268.7043876055,0
+PWZ.US,D,20180705,000000,23.9601,24.0426,23.9601,24.0426,38861.602759998,0
+PWZ.US,D,20180706,000000,24.0048,24.1211,24.0048,24.1012,43307.32665449,0
+PWZ.US,D,20180709,000000,23.9969,24.1986,23.9969,24.0824,49811.423730274,0
+PWZ.US,D,20180710,000000,24.0227,24.1888,24.0227,24.0426,30918.857761806,0
+PWZ.US,D,20180711,000000,24.0724,24.1431,24.0525,24.0774,11221.453794786,0
+PWZ.US,D,20180712,000000,24.1012,24.1112,24.0724,24.0894,28436.938583776,0
+PWZ.US,D,20180713,000000,24.1311,24.1311,24.0724,24.1211,12731.531089567,0
+PWZ.US,D,20180716,000000,24.1112,24.1112,24.0426,24.0436,14544.428681301,0
+PWZ.US,D,20180717,000000,24.0794,24.0943,24.0327,24.0615,25911.759363325,0
+PWZ.US,D,20180718,000000,24.0913,24.0913,24.0426,24.0446,12967.952251641,0
+PWZ.US,D,20180719,000000,24.0724,24.1141,24.0724,24.1112,25074.727844832,0
+PWZ.US,D,20180720,000000,24.0426,24.1112,24.0227,24.0227,35712.67409067,0
+PWZ.US,D,20180723,000000,24.0625,24.1499,23.9879,24.0048,30385.652587766,0
+PWZ.US,D,20180724,000000,24.0138,24.1311,23.9879,23.9969,21426.799616404,0
+PWZ.US,D,20180725,000000,24.0227,24.0824,23.979,23.979,7380.3644467056,0
+PWZ.US,D,20180726,000000,24.0138,24.1311,23.9691,24.0327,13779.832582678,0
+PWZ.US,D,20180727,000000,24.0824,24.1608,24.0327,24.0327,15680.256306756,0
+PWZ.US,D,20180730,000000,24.0327,24.0864,23.9412,23.9879,54019.720415194,0
+PWZ.US,D,20180731,000000,24.0327,24.0824,23.9711,24.0824,17600.800980795,0
+PWZ.US,D,20180801,000000,23.9601,23.9829,23.8955,23.8955,22023.385782829,0
+PWZ.US,D,20180802,000000,23.9601,23.9969,23.9234,23.9571,7605.7190862997,0
+PWZ.US,D,20180803,000000,23.9501,24.0138,23.9501,23.9969,19462.994899941,0
+PWZ.US,D,20180806,000000,24.0138,24.1311,23.9234,24.0327,29810.193418803,0
+PWZ.US,D,20180807,000000,23.9969,24.0824,23.9412,24.0237,20303.044560928,0
+PWZ.US,D,20180808,000000,24.0138,24.1151,23.9412,23.9501,20218.53657108,0
+PWZ.US,D,20180809,000000,24.0327,24.0913,23.9501,24.0505,17026.34785933,0
+PWZ.US,D,20180810,000000,24.0227,24.0973,23.9969,24.0675,13694.318545332,0
+PWZ.US,D,20180813,000000,23.979,24.0317,23.979,23.979,20801.038072531,0
+PWZ.US,D,20180814,000000,24.0724,24.0982,23.9969,24.0048,8713.3773818044,0
+PWZ.US,D,20180815,000000,24.0178,24.1311,24.0178,24.0525,17194.357791528,0
+PWZ.US,D,20180816,000000,24.0426,24.0982,24.0327,24.0426,28071.743341934,0
+PWZ.US,D,20180817,000000,24.0138,24.1112,24.0138,24.0327,19408.668335039,0
+PWZ.US,D,20180820,000000,24.0824,24.1718,24.0824,24.0824,15534.379419519,0
+PWZ.US,D,20180821,000000,24.0625,24.1181,24.0426,24.1082,22428.822924598,0
+PWZ.US,D,20180822,000000,24.1311,24.1598,24.0824,24.0864,39318.348324175,0
+PWZ.US,D,20180823,000000,24.1211,24.1788,24.0625,24.0625,14662.136238588,0
+PWZ.US,D,20180824,000000,24.1401,24.1499,24.0426,24.0754,10210.376059108,0
+PWZ.US,D,20180827,000000,24.0724,24.1112,24.0724,24.1012,12119.854210668,0
+PWZ.US,D,20180828,000000,24.0824,24.1261,24.0426,24.0694,23421.79180531,0
+PWZ.US,D,20180829,000000,24.0426,24.1311,24.0327,24.0485,43142.334864787,0
+PWZ.US,D,20180830,000000,24.0724,24.0824,24.0327,24.0327,22289.988369849,0
+PWZ.US,D,20180831,000000,24.0824,24.1391,24.0426,24.0913,81667.91776039,0
+PWZ.US,D,20180904,000000,24.1112,24.1986,24.0436,24.0625,12934.7526842,0
+PWZ.US,D,20180905,000000,24.0824,24.1141,24.0048,24.0297,81052.2166915,0
+PWZ.US,D,20180906,000000,24.0048,24.0555,23.9969,23.9969,29842.386938744,0
+PWZ.US,D,20180907,000000,23.9969,24.0188,23.8955,23.8955,93722.378883676,0
+PWZ.US,D,20180910,000000,23.979,23.9879,23.9501,23.9601,37266.011427872,0
+PWZ.US,D,20180911,000000,23.9044,23.9412,23.8667,23.9234,130193.61278798,0
+PWZ.US,D,20180912,000000,23.8766,23.9214,23.8766,23.8855,180645.88877461,0
+PWZ.US,D,20180913,000000,23.8667,23.9412,23.8667,23.8766,24728.647505456,0
+PWZ.US,D,20180914,000000,23.8567,23.9293,23.8567,23.9044,111420.7664718,0
+PWZ.US,D,20180917,000000,23.8855,23.9303,23.8667,23.9134,17513.274848453,0
+PWZ.US,D,20180918,000000,23.8567,23.8875,23.7762,23.812,32803.184725912,0
+PWZ.US,D,20180919,000000,23.7852,23.8647,23.7762,23.8309,482213.65659388,0
+PWZ.US,D,20180920,000000,23.7672,23.8219,23.7672,23.7852,132342.53024411,0
+PWZ.US,D,20180921,000000,23.7672,23.813,23.7672,23.809,104039.39597759,0
+PWZ.US,D,20180924,000000,23.8567,23.8567,23.7593,23.8219,316407.97446505,0
+PWZ.US,D,20180925,000000,23.7494,23.7931,23.6938,23.7215,154771.35316871,0
+PWZ.US,D,20180926,000000,23.803,23.803,23.6559,23.7455,393622.11995097,0
+PWZ.US,D,20180927,000000,23.7852,23.8468,23.7315,23.8219,45330.488173346,0
+PWZ.US,D,20180928,000000,23.812,23.8567,23.7115,23.8289,22890.598726267,0
+PWZ.US,D,20181001,000000,23.7852,23.8766,23.7215,23.7852,15228.540980069,0
+PWZ.US,D,20181002,000000,23.8309,23.8309,23.7215,23.7712,22990.197428587,0
+PWZ.US,D,20181003,000000,23.7315,23.7931,23.7315,23.7395,34389.721630554,0
+PWZ.US,D,20181004,000000,23.6559,23.7672,23.6559,23.7096,705379.13683189,0
+PWZ.US,D,20181005,000000,23.6938,23.6938,23.6559,23.6838,150406.11307407,0
+PWZ.US,D,20181008,000000,23.7315,23.7315,23.6559,23.6648,359866.20824426,0
+PWZ.US,D,20181009,000000,23.6838,23.7105,23.6361,23.6431,22835.266113867,0
+PWZ.US,D,20181010,000000,23.5674,23.6261,23.5207,23.5954,527593.44109465,0
+PWZ.US,D,20181011,000000,23.5874,23.6461,23.4383,23.5496,1401698.8159426,0
+PWZ.US,D,20181012,000000,23.5585,23.5864,23.5207,23.5207,445400.36654019,0
+PWZ.US,D,20181015,000000,23.6559,23.6559,23.5207,23.5774,653232.67685833,0
+PWZ.US,D,20181016,000000,23.6838,23.6838,23.5307,23.5944,41320.382845569,0
+PWZ.US,D,20181017,000000,23.6461,23.6461,23.5387,23.5964,236921.16768074,0
+PWZ.US,D,20181018,000000,23.5964,23.6261,23.5674,23.5964,149962.44612736,0
+PWZ.US,D,20181019,000000,23.5585,23.6261,23.5585,23.6062,85632.750950748,0
+PWZ.US,D,20181022,000000,23.6461,23.6738,23.5674,23.6391,733752.69442328,0
+PWZ.US,D,20181023,000000,23.6261,23.6938,23.6161,23.6431,58162.624012731,0
+PWZ.US,D,20181024,000000,23.6838,23.6938,23.6161,23.6938,41412.939215402,0
+PWZ.US,D,20181025,000000,23.6361,23.7285,23.6361,23.6559,192948.84362995,0
+PWZ.US,D,20181026,000000,23.7036,23.7672,23.6938,23.7185,83207.170432618,0
+PWZ.US,D,20181029,000000,23.6838,23.7465,23.6371,23.7056,280753.65112928,0
+PWZ.US,D,20181030,000000,23.6261,23.6838,23.5964,23.6838,39583.944863697,0
+PWZ.US,D,20181031,000000,23.8319,23.8319,23.5964,23.6161,176752.48495661,0
+PWZ.US,D,20181101,000000,23.6161,23.6261,23.5267,23.5964,1149883.1150512,0
+PWZ.US,D,20181102,000000,23.5674,23.6111,23.4571,23.4571,46752.033288286,0
+PWZ.US,D,20181105,000000,23.5585,23.6092,23.5108,23.5585,1104717.6186675,0
+PWZ.US,D,20181106,000000,23.5387,23.5625,23.474,23.5506,339415.27470111,0
+PWZ.US,D,20181107,000000,23.5774,23.6161,23.5307,23.5774,92372.263141108,0
+PWZ.US,D,20181108,000000,23.5307,23.6062,23.5307,23.5774,152576.15752767,0
+PWZ.US,D,20181109,000000,23.6261,23.6559,23.5964,23.6052,32982.261180589,0
+PWZ.US,D,20181112,000000,23.7215,23.7215,23.5964,23.6978,151770.31348161,0
+PWZ.US,D,20181113,000000,23.6191,23.7115,23.6191,23.6938,36803.229578706,0
+PWZ.US,D,20181114,000000,23.6062,23.6858,23.6062,23.6491,21063.616469558,0
+PWZ.US,D,20181115,000000,23.7672,23.7672,23.6598,23.7115,220520.58136528,0
+PWZ.US,D,20181116,000000,23.7395,23.7623,23.7305,23.7305,27392.661280657,0
+PWZ.US,D,20181119,000000,23.7395,23.8329,23.7036,23.7315,61245.153547178,0
+PWZ.US,D,20181120,000000,23.7215,23.7722,23.7215,23.7395,38466.22609321,0
+PWZ.US,D,20181121,000000,23.7215,23.7852,23.7036,23.7115,80296.67502036,0
+PWZ.US,D,20181123,000000,23.8379,23.8478,23.7405,23.803,30403.761442734,0
+PWZ.US,D,20181126,000000,23.7395,23.8319,23.7036,23.7912,71350.900666474,0
+PWZ.US,D,20181127,000000,23.813,23.815,23.7494,23.7852,63542.966033039,0
+PWZ.US,D,20181128,000000,23.7395,23.7931,23.7036,23.7395,102740.58865743,0
+PWZ.US,D,20181129,000000,23.8229,23.8955,23.803,23.8587,101442.78738477,0
+PWZ.US,D,20181130,000000,23.8965,23.9244,23.8379,23.9054,89608.650663586,0
+PWZ.US,D,20181203,000000,23.9054,23.9154,23.803,23.8965,60810.541027961,0
+PWZ.US,D,20181204,000000,23.9144,24.0456,23.9144,24.0068,149759.22453273,0
+PWZ.US,D,20181206,000000,23.9979,24.1141,23.9979,24.0168,163646.70419772,0
+PWZ.US,D,20181207,000000,24.0068,24.1271,23.98,24.0844,41762.037697274,0
+PWZ.US,D,20181210,000000,24.0844,24.1371,24.0257,24.0754,30100.941145779,0
+PWZ.US,D,20181211,000000,24.0456,24.1052,23.9511,24.0754,165547.1279218,0
+PWZ.US,D,20181212,000000,24.1241,24.1241,24.0188,24.0356,16852.301642144,0
+PWZ.US,D,20181213,000000,24.0168,24.0943,24.0058,24.0307,57343.701349205,0
+PWZ.US,D,20181214,000000,23.9899,24.0943,23.9899,24.0257,52728.961475019,0
+PWZ.US,D,20181217,000000,24.0257,24.1002,23.9711,24.0436,73956.563686781,0
+PWZ.US,D,20181218,000000,24.0943,24.1042,24.0595,24.0894,38127.188086321,0
+PWZ.US,D,20181219,000000,24.0754,24.1421,24.0754,24.1042,110440.87620857,0
+PWZ.US,D,20181220,000000,24.1241,24.1808,24.0655,24.0655,45098.091201264,0
+PWZ.US,D,20181221,000000,24.1341,24.1918,24.0655,24.145,80250.396835444,0
+PWZ.US,D,20181224,000000,24.2195,24.2195,24.1431,24.1818,38168.436033746,0
+PWZ.US,D,20181226,000000,24.1918,24.2115,24.1628,24.1668,120246.8211734,0
+PWZ.US,D,20181227,000000,24.1728,24.2115,24.1628,24.1628,75936.465163215,0
+PWZ.US,D,20181228,000000,24.1628,24.2105,24.1628,24.2016,75052.149412308,0
+PWZ.US,D,20181231,000000,24.1918,24.2552,24.1628,24.2552,35009.446889436,0
+PWZ.US,D,20190102,000000,24.2195,24.3299,24.2115,24.301,703372.072073,0
+PWZ.US,D,20190103,000000,24.2552,24.3836,24.2552,24.3756,34447.06633795,0
+PWZ.US,D,20190104,000000,24.3836,24.3836,24.2115,24.2375,33548.665922068,0
+PWZ.US,D,20190107,000000,24.3557,24.3796,24.2365,24.2652,83551.238676997,0
+PWZ.US,D,20190108,000000,24.2195,24.3199,24.2195,24.2474,40533.653701986,0
+PWZ.US,D,20190109,000000,24.2552,24.301,24.1042,24.1628,101157.06989528,0
+PWZ.US,D,20190110,000000,24.2115,24.2115,24.1341,24.1529,14809.019173324,0
+PWZ.US,D,20190111,000000,24.1728,24.2375,24.1628,24.2275,34362.558348103,0
+PWZ.US,D,20190114,000000,24.2016,24.2822,24.2016,24.2275,22054.573255272,0
+PWZ.US,D,20190115,000000,24.2275,24.297,24.2275,24.2464,20850.334399942,0
+PWZ.US,D,20190116,000000,24.2375,24.2375,24.1628,24.2115,17900.603135256,0
+PWZ.US,D,20190117,000000,24.2115,24.2245,24.1728,24.1818,24691.423748023,0
+PWZ.US,D,20190118,000000,24.2115,24.2822,24.1341,24.2016,49040.791346662,0
+PWZ.US,D,20190122,000000,24.2016,24.2464,24.1529,24.1778,58138.478872774,0
+PWZ.US,D,20190123,000000,24.1141,24.2195,24.1141,24.2115,81607.554910499,0
+PWZ.US,D,20190124,000000,24.2732,24.2732,24.1688,24.2115,36627.171266523,0
+PWZ.US,D,20190125,000000,24.2115,24.2115,24.1241,24.1431,68766.364643631,0
+PWZ.US,D,20190128,000000,24.2016,24.2195,24.1141,24.2195,54193.76663238,0
+PWZ.US,D,20190129,000000,24.1918,24.2375,24.1818,24.2375,40000.448527947,0
+PWZ.US,D,20190130,000000,24.1918,24.2375,24.1798,24.2375,19426.777190007,0
+PWZ.US,D,20190131,000000,24.2375,24.3199,24.2375,24.2732,140433.16422454,0
+PWZ.US,D,20190201,000000,24.2552,24.3299,24.2195,24.2275,118351.42768681,0
+PWZ.US,D,20190204,000000,24.2652,24.3269,24.2455,24.2732,125053.71611974,0
+PWZ.US,D,20190205,000000,24.2652,24.2822,24.2325,24.2375,18783.912838665,0
+PWZ.US,D,20190206,000000,24.2375,24.2652,24.2375,24.2464,14973.004915529,0
+PWZ.US,D,20190207,000000,24.2732,24.3836,24.2552,24.3419,63864.90123246,0
+PWZ.US,D,20190208,000000,24.3557,24.3925,24.2652,24.3746,33575.829204519,0
+PWZ.US,D,20190211,000000,24.3299,24.3557,24.2912,24.3419,26330.27512257,0
+PWZ.US,D,20190212,000000,24.3467,24.3885,24.301,24.3606,24755.810787906,0
+PWZ.US,D,20190213,000000,24.3836,24.3836,24.3099,24.3419,68492.719724123,0
+PWZ.US,D,20190214,000000,24.3467,24.3836,24.3099,24.3199,31181.436158832,0
+PWZ.US,D,20190215,000000,24.3099,24.3656,24.3099,24.3369,23695.436724818,0
+PWZ.US,D,20190219,000000,24.3756,24.3925,24.3199,24.3606,60738.105608092,0
+PWZ.US,D,20190220,000000,24.3467,24.4223,24.3369,24.3836,39014.521979723,0
+PWZ.US,D,20190221,000000,24.3299,24.3836,24.3199,24.3606,10884.427882894,0
+PWZ.US,D,20190222,000000,24.3656,24.4124,24.3656,24.4024,21675.293348456,0
+PWZ.US,D,20190225,000000,24.3836,24.4223,24.3467,24.3925,20564.616910457,0
+PWZ.US,D,20190226,000000,24.4124,24.4501,24.3836,24.4501,11365.318587027,0
+PWZ.US,D,20190227,000000,24.3656,24.4223,24.3557,24.3616,38855.566475009,0
+PWZ.US,D,20190228,000000,24.4323,24.4323,24.3299,24.3606,30512.414572538,0
+PWZ.US,D,20190301,000000,24.3369,24.4323,24.3369,24.3507,27406.745945632,0
+PWZ.US,D,20190304,000000,24.3756,24.3836,24.3656,24.3836,21024.380617128,0
+PWZ.US,D,20190305,000000,24.3557,24.3836,24.3557,24.3656,20227.590998564,0
+PWZ.US,D,20190306,000000,24.3299,24.4323,24.3299,24.4024,47103.143865153,0
+PWZ.US,D,20190307,000000,24.5088,24.5376,24.4501,24.5088,33440.012792263,0
+PWZ.US,D,20190308,000000,24.5665,24.5665,24.4889,24.4889,5741.5130721577,0
+PWZ.US,D,20190311,000000,24.5754,24.5754,24.5266,24.5386,45338.536553332,0
+PWZ.US,D,20190312,000000,24.5178,24.5913,24.5088,24.5495,26867.504486603,0
+PWZ.US,D,20190313,000000,24.5266,24.6251,24.5266,24.5595,13109.804948886,0
+PWZ.US,D,20190314,000000,24.5178,24.6449,24.5178,24.5366,41665.457137448,0
+PWZ.US,D,20190315,000000,24.5465,24.6449,24.5465,24.5565,37933.02091917,0
+PWZ.US,D,20190318,000000,24.5465,24.6162,24.5366,24.5465,13097.732378906,0
+PWZ.US,D,20190319,000000,24.5366,24.6152,24.5366,24.6052,24904.705817638,0
+PWZ.US,D,20190320,000000,24.5754,24.6986,24.5655,24.6818,40148.33751018,0
+PWZ.US,D,20190321,000000,24.7175,24.7245,24.6529,24.6818,44408.948665005,0
+PWZ.US,D,20190322,000000,24.7355,24.8576,24.7355,24.8219,121060.71359943,0
+PWZ.US,D,20190325,000000,24.8389,24.9083,24.8389,24.8676,12638.974719733,0
+PWZ.US,D,20190326,000000,24.9053,24.9053,24.8389,24.8876,29918.846548606,0
+PWZ.US,D,20190327,000000,24.8876,24.9421,24.8876,24.9421,36785.120723738,0
+PWZ.US,D,20190328,000000,24.9421,24.9918,24.8676,24.982,18649.102473907,0
+PWZ.US,D,20190329,000000,24.962,24.962,24.8676,24.9223,29507.373121848,0
+PWZ.US,D,20190401,000000,24.962,24.962,24.8289,24.8676,20689.366800232,0
+PWZ.US,D,20190402,000000,24.9243,24.9263,24.8576,24.8576,24409.730448531,0
+PWZ.US,D,20190403,000000,24.8576,24.8776,24.8009,24.8109,38392.784625842,0
+PWZ.US,D,20190404,000000,24.8109,24.8486,24.7543,24.8009,48187.663068199,0
+PWZ.US,D,20190405,000000,24.7822,24.8576,24.7822,24.8189,22835.266113867,0
+PWZ.US,D,20190408,000000,24.7722,24.8954,24.7722,24.8626,24768.889405383,0
+PWZ.US,D,20190409,000000,24.8289,24.9103,24.8289,24.8876,20373.467885801,0
+PWZ.US,D,20190410,000000,24.8486,24.9153,24.8486,24.9053,23990.208641787,0
+PWZ.US,D,20190411,000000,24.8576,24.9421,24.8576,24.8954,15742.631251643,0
+PWZ.US,D,20190412,000000,24.8776,24.8954,24.8486,24.8586,24617.982280655,0
+PWZ.US,D,20190415,000000,24.9243,24.9521,24.9153,24.9283,93422.576729217,0
+PWZ.US,D,20190416,000000,24.9333,24.9333,24.8876,24.8876,48766.140379657,0
+PWZ.US,D,20190417,000000,24.8876,24.9521,24.8399,24.9243,12838.172124375,0
+PWZ.US,D,20190418,000000,24.8954,24.9541,24.8876,24.9243,24254.799133809,0
+PWZ.US,D,20190422,000000,24.962,24.962,24.8826,24.8954,96152.989639298,0
+PWZ.US,D,20190423,000000,24.962,24.9918,24.9293,24.982,29896.713503647,0
+PWZ.US,D,20190424,000000,25.0704,25.0882,25.0018,25.0605,34177.445608436,0
+PWZ.US,D,20190425,000000,25.1072,25.126,25.0515,25.1172,65140.569460161,0
+PWZ.US,D,20190426,000000,25.1172,25.1817,25.0892,25.1629,50938.196928244,0
+PWZ.US,D,20190429,000000,25.0982,25.1728,25.0982,25.0982,26123.029337944,0
+PWZ.US,D,20190430,000000,25.1529,25.1629,25.0982,25.1629,14015.247697255,0
+PWZ.US,D,20190501,000000,25.1728,25.2076,25.1172,25.1728,29211.595157381,0
+PWZ.US,D,20190502,000000,25.1906,25.1906,25.1439,25.1817,30328.30788037,0
+PWZ.US,D,20190503,000000,25.2086,25.2185,25.1479,25.2185,33251.881910103,0
+PWZ.US,D,20190506,000000,25.2086,25.2752,25.2086,25.2662,48707.789624762,0
+PWZ.US,D,20190507,000000,25.2284,25.3129,25.2284,25.3049,15377.436009801,0
+PWZ.US,D,20190508,000000,25.2573,25.3049,25.2373,25.2373,21879.520990589,0
+PWZ.US,D,20190509,000000,25.3696,25.3696,25.3049,25.3417,8905.5324539584,0
+PWZ.US,D,20190510,000000,25.2473,25.3983,25.2473,25.3606,14895.539258169,0
+PWZ.US,D,20190513,000000,25.3506,25.448,25.3506,25.3895,33566.774777036,0
+PWZ.US,D,20190514,000000,25.4083,25.4083,25.3586,25.3895,40902.873133821,0
+PWZ.US,D,20190515,000000,25.476,25.476,25.4233,25.448,32014.443487331,0
+PWZ.US,D,20190516,000000,25.448,25.448,25.4233,25.4233,19020.334000739,0
+PWZ.US,D,20190517,000000,25.457,25.467,25.3796,25.3954,9739.545829956,0
+PWZ.US,D,20190520,000000,25.3895,25.448,25.3826,25.3895,16903.610064551,0
+PWZ.US,D,20190521,000000,25.3776,25.3983,25.3437,25.3556,14043.417027203,0
+PWZ.US,D,20190522,000000,25.3319,25.4083,25.3179,25.3696,90853.131418845,0
+PWZ.US,D,20190523,000000,25.3606,25.448,25.3487,25.448,24478.141678407,0
+PWZ.US,D,20190524,000000,25.3983,25.457,25.3895,25.4283,35533.597635992,0
+PWZ.US,D,20190528,000000,25.448,25.478,25.3796,25.3796,127378.69188806,0
+PWZ.US,D,20190529,000000,25.3895,25.5237,25.3895,25.4382,17332.18629878,0
+PWZ.US,D,20190530,000000,25.4382,25.5057,25.3993,25.477,39536.660631282,0
+PWZ.US,D,20190531,000000,25.4283,25.6359,25.4283,25.5355,21656.178445991,0
+PWZ.US,D,20190603,000000,25.5336,25.6767,25.5336,25.6231,17335.204441275,0
+PWZ.US,D,20190604,000000,25.5425,25.6479,25.5425,25.5912,31962.129017426,0
+PWZ.US,D,20190605,000000,25.5237,25.6081,25.4958,25.5375,17387.51891118,0
+PWZ.US,D,20190606,000000,25.5813,25.6191,25.4958,25.4958,41022.592786106,0
+PWZ.US,D,20190607,000000,25.5992,25.6678,25.5614,25.6091,21226.596164264,0
+PWZ.US,D,20190610,000000,25.6479,25.6479,25.5237,25.5614,14563.543583767,0
+PWZ.US,D,20190611,000000,25.5714,25.628,25.5525,25.6091,16180.261913355,0
+PWZ.US,D,20190612,000000,25.5425,25.5992,25.5087,25.5375,25367.487666805,0
+PWZ.US,D,20190613,000000,25.5057,25.5813,25.4958,25.5336,32700.567881095,0
+PWZ.US,D,20190614,000000,25.4859,25.5813,25.4859,25.5764,9951.8218520737,0
+PWZ.US,D,20190617,000000,25.5525,25.5912,25.5336,25.5714,10841.167840472,0
+PWZ.US,D,20190618,000000,25.5912,25.628,25.5425,25.5813,86982.866693316,0
+PWZ.US,D,20190619,000000,25.5147,25.6379,25.5147,25.5912,17973.038555125,0
+PWZ.US,D,20190620,000000,25.6866,25.6866,25.5862,25.6141,11812.003676223,0
+PWZ.US,D,20190621,000000,25.6379,25.6379,25.5147,25.5764,19172.247172965,0
+PWZ.US,D,20190624,000000,25.6579,25.6579,25.5525,25.6329,16003.197553673,0
+PWZ.US,D,20190625,000000,25.5813,25.7234,25.5525,25.6191,25814.172756,0
+PWZ.US,D,20190626,000000,25.6966,25.6966,25.5614,25.5614,40411.921954705,0
+PWZ.US,D,20190627,000000,25.5992,25.6866,25.5992,25.6091,18730.592321261,0
+PWZ.US,D,20190628,000000,25.5813,25.6678,25.5813,25.6091,12711.410139603,0
+PWZ.US,D,20190701,000000,25.6479,25.6678,25.5962,25.6379,25647.168871302,0
+PWZ.US,D,20190702,000000,25.7006,25.7304,25.6241,25.6817,15717.480064188,0
+PWZ.US,D,20190703,000000,25.7136,25.7234,25.6727,25.7046,9863.2896722331,0
+PWZ.US,D,20190705,000000,25.6091,25.7136,25.6091,25.628,54922.145021068,0
+PWZ.US,D,20190708,000000,25.6966,25.6966,25.6389,25.6747,10773.762658093,0
+PWZ.US,D,20190709,000000,25.5813,25.7473,25.5813,25.6866,13625.907315455,0
+PWZ.US,D,20190710,000000,25.7136,25.7523,25.6579,25.7523,16032.372931121,0
+PWZ.US,D,20190711,000000,25.7701,25.7701,25.6379,25.6479,34744.856397414,0
+PWZ.US,D,20190712,000000,25.7523,25.7523,25.5992,25.6866,14450.866263969,0
+PWZ.US,D,20190715,000000,25.6767,25.7523,25.6767,25.7523,40403.87357472,0
+PWZ.US,D,20190716,000000,25.7623,25.7623,25.7136,25.7234,12209.392438008,0
+PWZ.US,D,20190717,000000,25.6966,25.7623,25.6866,25.7623,11465.923336846,0
+PWZ.US,D,20190718,000000,25.7523,25.789,25.7333,25.7801,48420.06004028,0
+PWZ.US,D,20190719,000000,25.799,25.808,25.7393,25.7692,35621.123768335,0
+PWZ.US,D,20190722,000000,25.799,25.799,25.7523,25.799,16877.452829599,0
+PWZ.US,D,20190723,000000,25.7423,26.0197,25.7423,25.7801,120376.60130066,0
+PWZ.US,D,20190724,000000,25.8179,25.8437,25.7523,25.7523,100994.09020057,0
+PWZ.US,D,20190725,000000,25.808,25.8179,25.7523,25.7623,29089.863410101,0
+PWZ.US,D,20190726,000000,25.7701,25.8179,25.7701,25.799,15041.416145406,0
+PWZ.US,D,20190729,000000,25.7623,25.8467,25.7623,25.799,33046.648220473,0
+PWZ.US,D,20190730,000000,25.8367,25.8696,25.8179,25.8467,22462.022492039,0
+PWZ.US,D,20190731,000000,25.789,25.9043,25.789,25.8656,14814.049410815,0
+PWZ.US,D,20190801,000000,25.799,25.9063,25.799,25.9043,11272.762217194,0
+PWZ.US,D,20190802,000000,25.9143,26.0107,25.9143,25.977,7668.0940311874,0
+PWZ.US,D,20190805,000000,26.0574,26.1061,26.0107,26.1061,22251.758564918,0
+PWZ.US,D,20190806,000000,26.0961,26.1261,26.0534,26.1261,25261.852679496,0
+PWZ.US,D,20190807,000000,26.2205,26.2293,26.1638,26.1648,19114.902465568,0
+PWZ.US,D,20190808,000000,26.295,26.295,26.1538,26.2035,15209.426077603,0
+PWZ.US,D,20190809,000000,26.1359,26.2205,26.1359,26.1738,26320.214647589,0
+PWZ.US,D,20190812,000000,26.2473,26.3248,26.2205,26.286,42640.317163191,0
+PWZ.US,D,20190813,000000,26.4014,26.4014,26.1936,26.2205,37457.160452528,0
+PWZ.US,D,20190814,000000,26.3636,26.459,26.3457,26.4014,38646.308595386,0
+PWZ.US,D,20190815,000000,26.4103,26.4491,26.3974,26.4491,56644.498337966,0
+PWZ.US,D,20190816,000000,26.3725,26.4491,26.3725,26.4301,92222.362063878,0
+PWZ.US,D,20190819,000000,26.4301,26.4301,26.2383,26.3914,38418.941860796,0
+PWZ.US,D,20190820,000000,26.3984,26.4441,26.3914,26.4202,31668.363147955,0
+PWZ.US,D,20190821,000000,26.3725,26.4153,26.3636,26.3725,27103.925648678,0
+PWZ.US,D,20190822,000000,26.3636,26.4014,26.3437,26.3537,24858.427632722,0
+PWZ.US,D,20190823,000000,26.3148,26.4014,26.3148,26.3725,24910.742102628,0
+PWZ.US,D,20190826,000000,26.3537,26.4202,26.3537,26.4014,45734.919267617,0
+PWZ.US,D,20190827,000000,26.4103,26.4491,26.4103,26.4301,20137.046723727,0
+PWZ.US,D,20190828,000000,26.5077,26.5077,26.4491,26.4977,51767.180066752,0
+PWZ.US,D,20190829,000000,26.4491,26.468,26.4391,26.459,14719.480945986,0
+PWZ.US,D,20190830,000000,26.4301,26.468,26.3914,26.3914,48166.536070737,0
+PWZ.US,D,20190903,000000,26.459,26.5077,26.4391,26.464,31519.468118223,0
+PWZ.US,D,20190904,000000,26.3914,26.468,26.3914,26.459,35363.5756088,0
+PWZ.US,D,20190905,000000,26.459,26.459,26.3437,26.3725,40418.964287193,0
+PWZ.US,D,20190906,000000,26.3725,26.4202,26.3725,26.3725,25638.114443818,0
+PWZ.US,D,20190909,000000,26.286,26.3457,26.2573,26.3248,52286.300575816,0
+PWZ.US,D,20190910,000000,26.305,26.305,26.1926,26.2115,37983.32329408,0
+PWZ.US,D,20190911,000000,26.2383,26.2473,26.1349,26.1628,75524.991736456,0
+PWZ.US,D,20190912,000000,26.1926,26.1926,26.0664,26.0664,71678.872150884,0
+PWZ.US,D,20190913,000000,26.1051,26.1051,25.9799,26.0167,168917.38704074,0
+PWZ.US,D,20190916,000000,25.952,26.0366,25.952,26.0267,59520.788135284,0
+PWZ.US,D,20190917,000000,26.0187,26.0366,25.9898,26.0147,66338.772030503,0
+PWZ.US,D,20190918,000000,25.9898,26.1349,25.9898,26.0784,72773.451828912,0
+PWZ.US,D,20190919,000000,26.1429,26.1429,26.0366,26.1241,34751.898729901,0
+PWZ.US,D,20190920,000000,26.1528,26.1926,26.1251,26.1926,18493.165111688,0
+PWZ.US,D,20190923,000000,26.2761,26.3248,26.2373,26.2671,80220.215410499,0
+PWZ.US,D,20190924,000000,26.286,26.3248,26.2761,26.305,47181.615570011,0
+PWZ.US,D,20190925,000000,26.3537,26.3537,26.2383,26.2622,25262.858726994,0
+PWZ.US,D,20190926,000000,26.295,26.295,26.1926,26.2573,15615.86926687,0
+PWZ.US,D,20190927,000000,26.2473,26.2671,26.1926,26.2155,85878.226540306,0
+PWZ.US,D,20190930,000000,26.2115,26.2573,26.2115,26.2383,26879.577056582,0
+PWZ.US,D,20191001,000000,26.1926,26.2671,26.1728,26.2573,14476.017451424,0
+PWZ.US,D,20191002,000000,26.2473,26.305,26.2473,26.2761,26117.999100453,0
+PWZ.US,D,20191003,000000,26.3148,26.4113,26.3148,26.3636,24691.423748023,0
+PWZ.US,D,20191004,000000,26.4014,26.45,26.4014,26.4163,13877.419190002,0
+PWZ.US,D,20191007,000000,26.4014,26.4014,26.3437,26.3537,33858.52855151,0
+PWZ.US,D,20191008,000000,26.4212,26.4758,26.3914,26.3914,19049.509378186,0
+PWZ.US,D,20191009,000000,26.469,26.4788,26.4113,26.45,69408.222947474,0
+PWZ.US,D,20191010,000000,26.4014,26.4311,26.3824,26.3824,16972.021294428,0
+PWZ.US,D,20191011,000000,26.3824,26.3824,26.2671,26.2671,30648.230984793,0
+PWZ.US,D,20191014,000000,26.286,26.3337,26.286,26.3337,64487.644633838,0
+PWZ.US,D,20191015,000000,26.3725,26.3725,26.2473,26.2473,27824.255657379,0
+PWZ.US,D,20191016,000000,26.2671,26.3148,26.2622,26.286,26381.583544979,0
+PWZ.US,D,20191017,000000,26.2573,26.3307,26.2473,26.2473,35026.549696906,0
+PWZ.US,D,20191018,000000,26.2383,26.2761,26.2383,26.2463,49889.895435133,0
+PWZ.US,D,20191021,000000,26.2473,26.2573,26.2026,26.2115,83088.456827831,0
+PWZ.US,D,20191022,000000,26.2293,26.2293,26.1786,26.1846,42514.561225917,0
+PWZ.US,D,20191023,000000,26.2115,26.2115,26.1628,26.1628,25377.548141787,0
+PWZ.US,D,20191024,000000,26.1926,26.2205,26.1628,26.1816,33507.417974644,0
+PWZ.US,D,20191025,000000,26.1728,26.2115,26.1728,26.1876,13528.320708131,0
+PWZ.US,D,20191028,000000,26.1628,26.2115,26.1628,26.1926,27017.405563833,0
+PWZ.US,D,20191029,000000,26.1926,26.2075,26.1628,26.1628,23916.767174419,0
+PWZ.US,D,20191030,000000,26.2115,26.2205,26.1628,26.2205,17858.349140332,0
+PWZ.US,D,20191031,000000,26.286,26.3337,26.2383,26.3248,40220.77293005,0
+PWZ.US,D,20191101,000000,26.305,26.3148,26.2573,26.2741,18764.797936198,0
+PWZ.US,D,20191104,000000,26.5097,26.5097,26.2523,26.286,153493.67284601,0
+PWZ.US,D,20191105,000000,26.2383,26.2383,26.1528,26.1628,73844.892414483,0
+PWZ.US,D,20191106,000000,26.2383,26.2383,26.1628,26.1876,28900.72648044,0
+PWZ.US,D,20191107,000000,26.1826,26.1846,26.0754,26.1001,81743.371322754,0
+PWZ.US,D,20191108,000000,26.0564,26.0932,26.0564,26.0564,70871.01600984,0
+PWZ.US,D,20191111,000000,26.0754,26.1151,26.0564,26.1151,39422.977263988,0
+PWZ.US,D,20191112,000000,26.0464,26.1051,26.0464,26.0803,27038.532561296,0
+PWZ.US,D,20191113,000000,26.0754,26.1528,26.0754,26.1349,23114.947318363,0
+PWZ.US,D,20191114,000000,26.1349,26.2026,26.1349,26.1628,64927.287390545,0
+PWZ.US,D,20191115,000000,26.1628,26.2026,26.1628,26.1728,27589.846590302,0
+PWZ.US,D,20191118,000000,26.2205,26.2205,26.1826,26.1926,20877.497682393,0
+PWZ.US,D,20191119,000000,26.1628,26.2115,26.1628,26.2115,43134.286484802,0
+PWZ.US,D,20191120,000000,26.1728,26.2671,26.1728,26.2473,33281.057287551,0
+PWZ.US,D,20191121,000000,26.2115,26.2503,26.2115,26.2473,11988.061988406,0
+PWZ.US,D,20191122,000000,26.2205,26.2761,26.2205,26.2383,25442.941229169,0
+PWZ.US,D,20191125,000000,26.2761,26.286,26.2473,26.2761,29809.187371304,0
+PWZ.US,D,20191126,000000,26.3337,26.3337,26.305,26.3248,41745.940937303,0
+PWZ.US,D,20191127,000000,26.286,26.3537,26.2761,26.3337,31106.988643967,0
+PWZ.US,D,20191129,000000,26.3337,26.3665,26.2573,26.2671,25152.193502193,0
+PWZ.US,D,20191202,000000,26.3148,26.3148,26.2403,26.286,14641.009241127,0
+PWZ.US,D,20191203,000000,26.3636,26.3725,26.3218,26.3725,34376.643013077,0
+PWZ.US,D,20191204,000000,26.3337,26.3636,26.3337,26.3527,17867.403567815,0
+PWZ.US,D,20191205,000000,26.3437,26.3636,26.3148,26.3148,27079.78050872,0
+PWZ.US,D,20191206,000000,26.3636,26.3636,26.3148,26.3347,10033.311699427,0
+PWZ.US,D,20191209,000000,26.3148,26.3804,26.3148,26.3537,27091.853078698,0
+PWZ.US,D,20191210,000000,26.3824,26.3924,26.3337,26.3537,17499.190183478,0
+PWZ.US,D,20191211,000000,26.4311,26.4311,26.3725,26.4123,37019.529790816,0
+PWZ.US,D,20191212,000000,26.4311,26.4311,26.307,26.3636,41782.158647238,0
+PWZ.US,D,20191213,000000,26.4024,26.4133,26.3586,26.4024,10677.182098267,0
+PWZ.US,D,20191216,000000,26.3924,26.4222,26.3437,26.4222,38086.946186393,0
+PWZ.US,D,20191217,000000,26.471,26.471,26.3725,26.4123,30548.632282472,0
+PWZ.US,D,20191218,000000,26.4123,26.4361,26.3924,26.3924,27153.221976088,0
+PWZ.US,D,20191219,000000,26.3824,26.4123,26.3636,26.3665,19317.118012704,0
+PWZ.US,D,20191220,000000,26.3725,26.3725,26.3537,26.3586,28689.456505821,0
+PWZ.US,D,20191223,000000,26.3636,26.3824,26.3636,26.3725,23218.570210676,0
+PWZ.US,D,20191224,000000,26.3636,26.3824,26.3636,26.3755,12228.507340473,0
+PWZ.US,D,20191226,000000,26.3725,26.3924,26.3636,26.3824,52800.39084739,0
+PWZ.US,D,20191227,000000,26.4123,26.4123,26.3824,26.4024,34778.055964854,0
+PWZ.US,D,20191230,000000,26.3924,26.4024,26.3824,26.4024,32617.065938746,0
+PWZ.US,D,20191231,000000,26.3824,26.4123,26.3824,26.4024,19194.380217925,0
+PWZ.US,D,20200102,000000,26.3924,26.4451,26.3745,26.3924,97069.498910148,0
+PWZ.US,D,20200103,000000,26.4222,26.5187,26.4222,26.4908,29532.524309303,0
+PWZ.US,D,20200106,000000,26.5385,26.5514,26.5285,26.5385,19398.607860057,0
+PWZ.US,D,20200107,000000,26.5763,26.6061,26.5674,26.5763,13154.071038805,0
+PWZ.US,D,20200108,000000,26.5763,26.6458,26.5187,26.5534,22590.796571807,0
+PWZ.US,D,20200109,000000,26.5862,26.5961,26.5674,26.5961,32278.027931857,0
+PWZ.US,D,20200110,000000,26.5674,26.6061,26.5674,26.6061,38393.790673341,0
+PWZ.US,D,20200113,000000,26.5961,26.6458,26.5862,26.5961,39241.888714314,0
+PWZ.US,D,20200114,000000,26.5584,26.6161,26.5584,26.5862,191462.91147512,0
+PWZ.US,D,20200115,000000,26.6061,26.6658,26.6061,26.6359,49258.09760627,0
+PWZ.US,D,20200116,000000,26.5862,26.6955,26.5862,26.6945,13777.820487682,0
+PWZ.US,D,20200117,000000,26.6558,26.6747,26.6458,26.6558,14407.606221548,0
+PWZ.US,D,20200121,000000,26.7195,26.7283,26.6628,26.7015,59293.421400694,0
+PWZ.US,D,20200122,000000,26.6816,26.7195,26.6816,26.6965,32432.959246578,0
+PWZ.US,D,20200123,000000,26.7015,26.7672,26.7015,26.7283,27159.258261078,0
+PWZ.US,D,20200124,000000,26.7472,26.8009,26.7283,26.7472,49034.755061673,0
+PWZ.US,D,20200127,000000,26.793,26.8527,26.785,26.8029,25588.818116406,0
+PWZ.US,D,20200128,000000,26.8029,26.8625,26.8029,26.8427,18657.150853893,0
+PWZ.US,D,20200129,000000,26.8924,26.8924,26.8227,26.8924,48380.824187851,0
+PWZ.US,D,20200130,000000,26.9321,26.9421,26.8924,26.8924,29426.889321993,0
+PWZ.US,D,20200131,000000,26.9421,26.961,26.8924,26.9371,15377.436009801,0
+PWZ.US,D,20200203,000000,26.8129,26.9421,26.8129,26.9102,57906.081900694,0
+PWZ.US,D,20200204,000000,26.8427,26.9024,26.8427,26.8625,42651.383685671,0
+PWZ.US,D,20200205,000000,26.8625,26.8625,26.8129,26.8327,16333.181133079,0
+PWZ.US,D,20200206,000000,26.8327,26.8586,26.8119,26.8327,66602.356475029,0
+PWZ.US,D,20200207,000000,26.9221,26.9221,26.8556,26.8924,31652.266387984,0
+PWZ.US,D,20200210,000000,26.961,26.961,26.8824,26.8824,77420.385223042,0
+PWZ.US,D,20200211,000000,26.8724,26.9221,26.8724,26.9172,20830.213449978,0
+PWZ.US,D,20200212,000000,26.8724,26.9421,26.8724,26.9054,32530.545853903,0
+PWZ.US,D,20200213,000000,26.9221,26.9321,26.8884,26.8924,55733.019304608,0
+PWZ.US,D,20200214,000000,26.9221,26.9421,26.9221,26.9371,13374.395440908,0
+PWZ.US,D,20200218,000000,26.9708,26.9898,26.956,26.9798,41473.302065293,0
+PWZ.US,D,20200219,000000,26.9898,27.0295,26.9728,27.0196,69143.632455451,0
+PWZ.US,D,20200220,000000,27.0196,27.0594,27.0196,27.0474,41505.495585236,0
+PWZ.US,D,20200221,000000,27.0792,27.1767,27.0792,27.1568,61909.144895982,0
+PWZ.US,D,20200224,000000,27.2214,27.2592,27.2125,27.2313,22474.095062017,0
+PWZ.US,D,20200225,000000,27.1955,27.2691,27.1955,27.2691,36934.01575347,0
+PWZ.US,D,20200226,000000,27.2592,27.287,27.2492,27.2691,28416.817633813,0
+PWZ.US,D,20200227,000000,27.2969,27.3556,27.277,27.277,46825.474755653,0
+PWZ.US,D,20200228,000000,27.3357,27.3357,27.2214,27.2313,125742.85865599,0
+PWZ.US,D,20200302,000000,27.2969,27.3456,27.277,27.287,71277.459199106,0
+PWZ.US,D,20200303,000000,27.3456,27.3456,27.2214,27.3267,37984.329341579,0
+PWZ.US,D,20200304,000000,27.2592,27.3456,27.2592,27.3456,36112.074947451,0
+PWZ.US,D,20200305,000000,27.3456,27.3456,27.287,27.3019,25064.66736985,0
+PWZ.US,D,20200306,000000,27.3357,27.3456,27.2402,27.277,42376.732718666,0
+PWZ.US,D,20200309,000000,27.4241,27.5574,27.3456,27.4341,216501.42161001,0
+PWZ.US,D,20200310,000000,27.2125,27.3456,27.0991,27.0991,83691.079279246,0
+PWZ.US,D,20200311,000000,27.1767,27.1875,26.6608,26.776,167427.43069591,0
+PWZ.US,D,20200312,000000,26.1001,26.1299,24.4829,25.5485,2937332.7353189,0
+PWZ.US,D,20200313,000000,25.6559,25.9351,25.4421,25.5684,337308.6112399,0
+PWZ.US,D,20200316,000000,25.4997,26.0414,25.1419,25.7046,607934.38220492,0
+PWZ.US,D,20200317,000000,25.7046,25.9053,25.5972,25.6459,1064042.1122684,0
+PWZ.US,D,20200318,000000,25.452,25.5287,25.0843,25.1807,772486.52915101,0
+PWZ.US,D,20200319,000000,24.7931,25.1797,24.4829,24.6688,2508439.596129,0
+PWZ.US,D,20200320,000000,24.5803,24.5803,24.0476,24.1371,676395.9144566,0
+PWZ.US,D,20200323,000000,22.8906,24.2961,22.8906,23.8379,1988974.0127722,0
+PWZ.US,D,20200324,000000,24.3349,24.5188,24.1628,24.5188,146371.86260634,0
+PWZ.US,D,20200325,000000,24.5873,25.4213,24.5685,25.4213,210727.71501791,0
+PWZ.US,D,20200326,000000,25.6747,26.2085,25.6747,26.0624,166009.90977097,0
+PWZ.US,D,20200327,000000,26.3517,26.3517,26.0424,26.1796,155560.09440728,0
+PWZ.US,D,20200330,000000,26.1309,26.283,26.1309,26.2543,89517.100341252,0
+PWZ.US,D,20200331,000000,26.4014,26.4014,26.0922,26.1618,119234.73739023,0
+PWZ.US,D,20200401,000000,26.0813,26.0813,25.1132,25.2752,149817.57528763,0
+PWZ.US,D,20200402,000000,24.7335,24.9849,24.7145,24.7523,81871.139355024,0
+PWZ.US,D,20200403,000000,25.0346,25.2851,24.8,25.0445,46102.126604455,0
+PWZ.US,D,20200406,000000,25.132,25.462,25.132,25.46,78369.088013832,0
+PWZ.US,D,20200407,000000,25.2086,25.6658,25.2086,25.47,112353.37250262,0
+PWZ.US,D,20200408,000000,25.5584,26.1796,25.3139,25.6559,129145.31129487,0
+PWZ.US,D,20200409,000000,25.5882,26.1796,25.5882,25.9947,237761.21734172,0
+PWZ.US,D,20200413,000000,26.1498,26.1498,25.9351,26.0474,87301.783750242,0
+PWZ.US,D,20200414,000000,26.0047,26.1796,25.975,25.9947,106492.13977818,0
+PWZ.US,D,20200415,000000,26.1896,26.2175,26.0047,26.1618,75125.590879675,0
+PWZ.US,D,20200416,000000,26.0524,26.302,26.0326,26.1698,53219.912654134,0
+PWZ.US,D,20200417,000000,26.2543,26.2543,25.9947,26.1131,87857.121969242,0
+PWZ.US,D,20200420,000000,26.1986,26.2075,25.8646,26.0207,152167.7022434,0
+PWZ.US,D,20200421,000000,25.9133,26.2075,25.9133,25.963,55480.501382562,0
+PWZ.US,D,20200422,000000,26.0504,26.1489,25.8646,26.0027,40537.677891979,0
+PWZ.US,D,20200423,000000,25.8646,26.0127,25.7026,25.7026,62380.981172633,0
+PWZ.US,D,20200424,000000,25.8159,25.8159,25.4859,25.5852,228023.68360675,0
+PWZ.US,D,20200427,000000,25.5057,25.6539,25.475,25.5157,693933.33444501,0
+PWZ.US,D,20200428,000000,25.467,25.9927,25.3686,25.3686,456899.48944448,0
+PWZ.US,D,20200429,000000,25.3746,25.6339,25.3686,25.4382,433060.18792742,0
+PWZ.US,D,20200430,000000,25.5157,25.5554,25.2722,25.3299,240098.26568001,0
+PWZ.US,D,20200501,000000,25.4958,25.7781,25.448,25.5455,96323.011666492,0
+PWZ.US,D,20200504,000000,25.5554,25.8258,25.5157,25.5257,203778.94494793,0
+PWZ.US,D,20200505,000000,25.5952,25.8447,25.5952,25.8347,78591.424510931,0
+PWZ.US,D,20200506,000000,25.7204,25.8447,25.7106,25.7781,29663.310484067,0
+PWZ.US,D,20200507,000000,25.8546,25.957,25.7106,25.8159,93145.913667215,0
+PWZ.US,D,20200508,000000,25.963,25.963,25.8546,25.8696,37769.035176966,0
+PWZ.US,D,20200511,000000,25.973,26.0902,25.8546,25.8746,108854.33930392,0
+PWZ.US,D,20200512,000000,25.8844,26.0704,25.8785,25.9799,15181.256747654,0
+PWZ.US,D,20200513,000000,25.9233,26.1389,25.9233,26.1389,24508.323103354,0
+PWZ.US,D,20200514,000000,26.1389,26.1786,26.0127,26.0961,36454.131096835,0
+PWZ.US,D,20200515,000000,26.0604,26.1786,26.0554,26.1101,56106.262926435,0
+PWZ.US,D,20200518,000000,26.2224,26.2224,26.0862,26.1211,35896.780782839,0
+PWZ.US,D,20200519,000000,26.1747,26.2691,26.1747,26.2273,30454.063817643,0
+PWZ.US,D,20200520,000000,26.2135,26.3626,26.1648,26.298,39070.860639621,0
+PWZ.US,D,20200521,000000,26.2691,26.4758,26.2691,26.466,46456.255323818,0
+PWZ.US,D,20200522,000000,26.3477,26.5584,26.3477,26.5157,35491.343641069,0
+PWZ.US,D,20200526,000000,26.5345,26.5544,26.4401,26.5544,59357.808440578,0
+PWZ.US,D,20200527,000000,26.5734,26.5823,26.466,26.466,40468.260614604,0
+PWZ.US,D,20200528,000000,26.6418,26.6418,26.456,26.456,108206.44471509,0
+PWZ.US,D,20200529,000000,26.5057,26.632,26.4758,26.5157,29338.357142152,0
+PWZ.US,D,20200601,000000,26.4858,26.6221,26.4858,26.5921,79190.022772353,0
+PWZ.US,D,20200602,000000,26.5057,26.6211,26.5057,26.5921,55034.822340865,0
+PWZ.US,D,20200603,000000,26.5823,26.6121,26.5345,26.5813,43197.667477188,0
+PWZ.US,D,20200604,000000,26.5444,26.6221,26.5444,26.6121,35969.216202709,0
+PWZ.US,D,20200605,000000,26.4957,26.6021,26.4758,26.5107,67170.773311504,0
+PWZ.US,D,20200608,000000,26.5444,26.5911,26.4758,26.4957,59594.229602652,0
+PWZ.US,D,20200609,000000,26.4957,26.5921,26.4957,26.5057,49812.429777773,0
+PWZ.US,D,20200610,000000,26.5444,26.6121,26.5444,26.6021,24356.409931127,0
+PWZ.US,D,20200611,000000,26.5444,26.6806,26.5444,26.6021,44412.972854999,0
+PWZ.US,D,20200612,000000,26.7195,26.7195,26.5734,26.7005,32733.767448536,0
+PWZ.US,D,20200615,000000,26.632,26.7662,26.6221,26.6718,14684.26928355,0
+PWZ.US,D,20200616,000000,26.5157,26.785,26.5157,26.6718,103108.80204178,0
+PWZ.US,D,20200617,000000,26.5823,26.6648,26.5823,26.6121,14288.892616761,0
+PWZ.US,D,20200618,000000,26.6906,26.7283,26.5444,26.6518,42677.540920625,0
+PWZ.US,D,20200619,000000,26.6021,26.7283,26.5734,26.6418,42228.843736433,0
+PWZ.US,D,20200622,000000,26.6747,26.7701,26.5385,26.6161,449594.57856014,0
+PWZ.US,D,20200623,000000,26.6061,26.779,26.6061,26.6747,12356.275372742,0
+PWZ.US,D,20200624,000000,26.6658,26.7234,26.5763,26.626,119011.39484563,0
+PWZ.US,D,20200625,000000,26.6846,26.6945,26.5763,26.6161,58543.916014544,0
+PWZ.US,D,20200626,000000,26.6061,26.7005,26.6061,26.6161,49859.714010187,0
+PWZ.US,D,20200629,000000,26.5961,26.6846,26.5961,26.6458,44027.656663193,0
+PWZ.US,D,20200630,000000,26.626,26.6658,26.5674,26.6359,66566.138765094,0
+PWZ.US,D,20200701,000000,26.6658,26.6856,26.5763,26.6161,51319.488930058,0
+PWZ.US,D,20200702,000000,26.6945,26.6945,26.5862,26.6359,64519.838153779,0
+PWZ.US,D,20200706,000000,26.7045,26.7045,26.5961,26.7045,48625.293729911,0
+PWZ.US,D,20200707,000000,26.6945,26.8188,26.6211,26.7413,73045.084653424,0
+PWZ.US,D,20200708,000000,26.7512,26.7512,26.6359,26.6945,59321.590730643,0
+PWZ.US,D,20200709,000000,26.6558,26.7701,26.6558,26.7135,49434.155918454,0
+PWZ.US,D,20200710,000000,26.7135,26.9082,26.7135,26.8984,64938.353913026,0
+PWZ.US,D,20200713,000000,26.8784,26.8784,26.7701,26.8079,72598.399564228,0
+PWZ.US,D,20200714,000000,26.779,26.8884,26.779,26.8387,29321.254334683,0
+PWZ.US,D,20200715,000000,26.8884,26.9301,26.8188,26.8487,95215.353370987,0
+PWZ.US,D,20200716,000000,26.8586,27.0265,26.8586,26.8884,14305.99542423,0
+PWZ.US,D,20200717,000000,26.9182,27.0375,26.9182,26.9868,17135.000989134,0
+PWZ.US,D,20200720,000000,27.0405,27.0504,26.962,26.9908,20999.229429674,0
+PWZ.US,D,20200721,000000,26.9808,27.0902,26.9728,27.0902,81598.500483015,0
+PWZ.US,D,20200722,000000,27.1101,27.1568,27.0007,27.0604,35039.628314382,0
+PWZ.US,D,20200723,000000,27.0205,27.1378,27.0205,27.0504,53486.515241154,0
+PWZ.US,D,20200724,000000,27.1478,27.1648,27.0405,27.0405,49190.692423892,0
+PWZ.US,D,20200727,000000,27.119,27.119,27.0504,27.0792,15522.306849539,0
+PWZ.US,D,20200728,000000,27.0703,27.1378,27.0544,27.1101,22805.084688921,0
+PWZ.US,D,20200729,000000,27.1678,27.2145,27.1289,27.2055,28384.62411387,0
+PWZ.US,D,20200730,000000,27.1975,27.2332,27.1378,27.1777,44103.110225557,0
+PWZ.US,D,20200731,000000,27.2532,27.3019,27.1875,27.2244,39450.140546438,0
+PWZ.US,D,20200803,000000,27.2632,27.3019,27.2025,27.282,269613.68718185,0
+PWZ.US,D,20200804,000000,27.2332,27.282,27.2204,27.2632,19063.59404316,0
+PWZ.US,D,20200805,000000,27.2145,27.3506,27.2055,27.3506,55615.31174732,0
+PWZ.US,D,20200806,000000,27.3307,27.3804,27.3307,27.3704,19700.422109513,0
+PWZ.US,D,20200807,000000,27.3307,27.3804,27.3307,27.3704,73426.376655236,0
+PWZ.US,D,20200810,000000,27.3804,27.4301,27.3546,27.4301,37891.772971745,0
+PWZ.US,D,20200811,000000,27.4599,27.4698,27.4103,27.4649,28772.958448171,0
+PWZ.US,D,20200812,000000,27.4698,27.4698,27.3506,27.4401,43243.945662104,0
+PWZ.US,D,20200813,000000,27.3019,27.4609,27.3019,27.4301,38641.278357895,0
+PWZ.US,D,20200814,000000,27.4301,27.4599,27.3059,27.3904,51357.718734988,0
+PWZ.US,D,20200817,000000,27.3407,27.4301,27.3407,27.4033,58615.345386915,0
+PWZ.US,D,20200818,000000,27.3804,27.4103,27.3307,27.3307,18852.32406854,0
+PWZ.US,D,20200819,000000,27.3804,27.3804,27.282,27.282,33394.740654845,0
+PWZ.US,D,20200820,000000,27.2432,27.3307,27.2332,27.3019,28663.299270869,0
+PWZ.US,D,20200821,000000,27.2632,27.3019,27.2432,27.2721,49481.440150868,0
+PWZ.US,D,20200824,000000,27.2332,27.3207,27.2332,27.2919,21623.984926048,0
+PWZ.US,D,20200825,000000,27.2919,27.3307,27.2244,27.3217,40152.361700174,0
+PWZ.US,D,20200826,000000,27.2721,27.2721,27.1468,27.1468,246241.19170394,0
+PWZ.US,D,20200827,000000,27.1468,27.1816,27.0295,27.0395,70378.052735727,0
+PWZ.US,D,20200828,000000,27.0295,27.1468,27.0097,27.0097,61205.91769475,0
+PWZ.US,D,20200831,000000,27.0196,27.0395,26.9997,27.0097,52373.826708158,0
+PWZ.US,D,20200901,000000,26.9511,27.0594,26.9511,26.9798,51399.972729913,0
+PWZ.US,D,20200902,000000,26.9898,27.0892,26.9311,26.9948,59265.252070745,0
+PWZ.US,D,20200903,000000,26.9898,27.1279,26.9411,26.9511,87164.961290489,0
+PWZ.US,D,20200904,000000,27.0494,27.0991,26.9311,26.9798,81737.335037765,0
+PWZ.US,D,20200908,000000,26.9898,27.0196,26.9511,26.9511,25080.764129822,0
+PWZ.US,D,20200909,000000,26.9798,27.0544,26.9718,27.0147,55494.586047537,0
+PWZ.US,D,20200910,000000,27.0097,27.0494,26.9411,26.9798,78133.672899257,0
+PWZ.US,D,20200911,000000,27.0097,27.0147,26.9708,27.0147,20993.193144685,0
+PWZ.US,D,20200914,000000,27.0395,27.0395,26.962,26.9898,12195.307773032,0
+PWZ.US,D,20200915,000000,27.0196,27.0295,26.961,26.9898,16467.991497836,0
+PWZ.US,D,20200916,000000,27.0494,27.0494,26.9708,26.9898,18535.419106611,0
+PWZ.US,D,20200917,000000,26.9898,27.0395,26.9898,27.0295,27643.167107706,0
+PWZ.US,D,20200918,000000,27.0225,27.0494,27.0196,27.0295,16889.525399576,0
+PWZ.US,D,20200921,000000,27.0127,27.0921,26.9928,27.0027,28705.553265793,0
+PWZ.US,D,20200922,000000,27.0425,27.0822,27.0127,27.0722,47917.036291186,0
+PWZ.US,D,20200923,000000,27.0425,27.0812,27.0157,27.0325,20108.877393777,0
+PWZ.US,D,20200924,000000,27.0127,27.0524,27.0127,27.0425,33016.466795527,0
+PWZ.US,D,20200925,000000,27.0027,27.0624,27.0027,27.0225,17436.81523859,0
+PWZ.US,D,20200928,000000,27.0524,27.0722,27.0127,27.0425,29171.353257453,0
+PWZ.US,D,20200929,000000,27.0425,27.0822,27.0425,27.0822,32158.308279573,0
+PWZ.US,D,20200930,000000,27.0822,27.2085,27.0225,27.0921,59495.636947829,0
+PWZ.US,D,20201001,000000,27.0425,27.1021,27.0425,27.0425,41416.963405395,0
+PWZ.US,D,20201002,000000,27.0027,27.0722,27.0027,27.0524,28214.602086676,0
+PWZ.US,D,20201005,000000,27.0325,27.0921,26.9639,26.9738,59781.354437315,0
+PWZ.US,D,20201006,000000,26.954,26.9639,26.9044,26.9241,47147.409955072,0
+PWZ.US,D,20201007,000000,26.8744,26.9639,26.8744,26.8944,35085.906499299,0
+PWZ.US,D,20201008,000000,26.8844,26.9182,26.8844,26.8944,36107.04470996,0
+PWZ.US,D,20201009,000000,26.9241,26.9341,26.8546,26.9044,37441.063692557,0
+PWZ.US,D,20201012,000000,26.9341,26.9341,26.8944,26.9044,60386.995031224,0
+PWZ.US,D,20201013,000000,26.8744,26.9341,26.8744,26.9142,38622.163455429,0
+PWZ.US,D,20201014,000000,26.8347,26.9341,26.8347,26.9241,22680.334799145,0
+PWZ.US,D,20201015,000000,26.8844,26.9341,26.8774,26.9142,30160.297948171,0
+PWZ.US,D,20201016,000000,26.9441,26.9629,26.9241,26.9441,22347.333077246,0
+PWZ.US,D,20201019,000000,26.9142,26.955,26.8744,26.8844,41765.055839767,0
+PWZ.US,D,20201020,000000,26.8844,26.9241,26.8447,26.9044,38454.153523232,0
+PWZ.US,D,20201021,000000,26.8447,26.9341,26.8447,26.8645,26879.577056582,0
+PWZ.US,D,20201022,000000,26.9142,26.9241,26.8566,26.8844,78776.537250599,0
+PWZ.US,D,20201023,000000,26.9341,26.9341,26.8645,26.8774,28173.354139251,0
+PWZ.US,D,20201026,000000,26.8546,26.9241,26.8447,26.8645,28383.618066372,0
+PWZ.US,D,20201027,000000,26.9142,26.9142,26.8447,26.8447,18088.734017416,0
+PWZ.US,D,20201028,000000,26.8844,26.9738,26.8546,26.8744,70111.450148708,0
+PWZ.US,D,20201029,000000,26.9341,26.9341,26.8645,26.8994,20227.590998564,0
+PWZ.US,D,20201030,000000,26.9341,26.958,26.8645,26.8814,55082.10657328,0
+PWZ.US,D,20201102,000000,26.8645,26.9738,26.8645,26.9241,56880.919500039,0
+PWZ.US,D,20201103,000000,26.9341,26.9828,26.9172,26.9341,41793.225169717,0
+PWZ.US,D,20201104,000000,27.0127,27.121,27.0077,27.1121,36987.336270874,0
+PWZ.US,D,20201105,000000,27.1309,27.1796,27.0425,27.1697,48942.19869184,0
+PWZ.US,D,20201106,000000,27.1796,27.2482,27.1697,27.2382,47731.92355152,0
+PWZ.US,D,20201109,000000,27.1895,27.1895,27.1289,27.1598,37150.315965581,0
+PWZ.US,D,20201110,000000,27.121,27.1588,27.1121,27.1498,24124.012959045,0
+PWZ.US,D,20201111,000000,27.121,27.2184,27.121,27.2184,38281.113353544,0
+PWZ.US,D,20201112,000000,27.1498,27.2184,27.1121,27.1995,31588.885395598,0
+PWZ.US,D,20201113,000000,27.2184,27.277,27.2184,27.2582,20944.902864771,0
+PWZ.US,D,20201116,000000,27.277,27.2969,27.2085,27.2681,89342.048076567,0
+PWZ.US,D,20201117,000000,27.2283,27.2969,27.2283,27.2969,37812.295219388,0
+PWZ.US,D,20201118,000000,27.3754,27.3754,27.3149,27.3506,16967.997104435,0
+PWZ.US,D,20201119,000000,27.4451,27.4451,27.3844,27.4451,52468.395172988,0
+PWZ.US,D,20201120,000000,27.5046,27.5633,27.3934,27.4848,84437.566522901,0
+PWZ.US,D,20201123,000000,27.4748,27.4948,27.4251,27.455,57978.517320563,0
+PWZ.US,D,20201124,000000,27.4451,27.4748,27.4341,27.4351,31350.452138527,0
+PWZ.US,D,20201125,000000,27.4251,27.4649,27.3655,27.4251,39443.098213951,0
+PWZ.US,D,20201127,000000,27.3854,27.4748,27.3854,27.4261,22007.289022858,0
+PWZ.US,D,20201130,000000,27.4649,27.4948,27.4053,27.4748,48315.431100469,0
+PWZ.US,D,20201201,000000,27.4748,27.4748,27.4191,27.453,29742.788236424,0
+PWZ.US,D,20201202,000000,27.4748,27.5046,27.4251,27.4629,29326.284572174,0
+PWZ.US,D,20201203,000000,27.4748,27.4948,27.4261,27.4748,109593.78421509,0
+PWZ.US,D,20201204,000000,27.4748,27.4948,27.4351,27.455,23883.567606978,0
+PWZ.US,D,20201207,000000,27.4451,27.5046,27.4053,27.4948,89312.87269912,0
+PWZ.US,D,20201208,000000,27.4351,27.5146,27.4351,27.5146,69106.408698018,0
+PWZ.US,D,20201209,000000,27.5235,27.5235,27.4748,27.5046,24432.869540989,0
+PWZ.US,D,20201210,000000,27.5235,27.7979,27.4579,27.5832,167316.7654711,0
+PWZ.US,D,20201211,000000,27.5832,27.6229,27.5395,27.5732,46643.380158481,0
+PWZ.US,D,20201214,000000,27.5235,27.5981,27.5235,27.5435,39018.546169715,0
+PWZ.US,D,20201215,000000,27.5633,27.5882,27.5146,27.5534,99291.857833644,0
+PWZ.US,D,20201216,000000,27.5732,27.613,27.5534,27.6031,55388.951060227,0
+PWZ.US,D,20201217,000000,27.5335,27.6031,27.5235,27.5633,79095.454307525,0
+PWZ.US,D,20201218,000000,27.5932,27.613,27.5682,27.5981,101616.83360196,0
+PWZ.US,D,20201221,000000,27.5832,27.5832,27.4948,27.5335,49395.926113522,0
+PWZ.US,D,20201222,000000,27.4848,27.5932,27.4748,27.5046,60600.277100841,0
+PWZ.US,D,20201223,000000,27.4948,27.5435,27.4748,27.4848,35946.07711025,0
+PWZ.US,D,20201224,000000,27.5732,27.5832,27.5046,27.5633,57388.973486624,0
+PWZ.US,D,20201228,000000,27.5534,27.5832,27.4748,27.5633,34560.749705245,0
+PWZ.US,D,20201229,000000,27.5832,27.5832,27.5046,27.5435,61943.350510921,0
+PWZ.US,D,20201230,000000,27.5534,27.5832,27.5235,27.5235,24895.651390156,0
+PWZ.US,D,20201231,000000,27.5732,27.6229,27.5235,27.5235,26874.546819091,0
+PWZ.US,D,20210104,000000,27.5732,27.6031,27.5335,27.5633,36387.731961954,0
+PWZ.US,D,20210105,000000,27.5633,27.6031,27.5435,27.5832,56288.357523607,0
+PWZ.US,D,20210106,000000,27.6031,27.613,27.5235,27.5235,100929.70316069,0
+PWZ.US,D,20210107,000000,27.5235,27.6229,27.5146,27.5146,50435.17317915,0
+PWZ.US,D,20210108,000000,27.5633,27.5633,27.4748,27.4848,34963.16870452,0
+PWZ.US,D,20210111,000000,27.4748,27.5046,27.4748,27.4848,43192.637239697,0
+PWZ.US,D,20210112,000000,27.4948,27.5185,27.4728,27.4848,35725.752708147,0
+PWZ.US,D,20210113,000000,27.4351,27.5146,27.4351,27.4948,33802.189891612,0
+PWZ.US,D,20210114,000000,27.4451,27.5046,27.4251,27.455,41185.572480812,0
+PWZ.US,D,20210115,000000,27.4351,27.5028,27.4251,27.455,45424.050590677,0
+PWZ.US,D,20210119,000000,27.4898,27.5285,27.4798,27.4948,43782.181073634,0
+PWZ.US,D,20210120,000000,27.4798,27.5195,27.4798,27.5096,26654.222416987,0
+PWZ.US,D,20210121,000000,27.5195,27.5415,27.4998,27.5195,18834.215213574,0
+PWZ.US,D,20210122,000000,27.5096,27.5583,27.5008,27.5295,52957.334257107,0
+PWZ.US,D,20210125,000000,27.5782,27.5981,27.5485,27.5882,104919.68753851,0
+PWZ.US,D,20210126,000000,27.5385,27.6528,27.5385,27.6478,34987.313844477,0
+PWZ.US,D,20210127,000000,27.6279,27.6955,27.5942,27.6229,42068.882184221,0
+PWZ.US,D,20210128,000000,27.6081,27.7154,27.6001,27.6826,29199.522587402,0
+PWZ.US,D,20210129,000000,27.6955,27.7055,27.6478,27.6766,55077.076335789,0
+PWZ.US,D,20210201,000000,27.7055,27.7253,27.6399,27.6865,54507.653451815,0
+PWZ.US,D,20210202,000000,27.6578,27.7055,27.6578,27.7055,32143.2175671,0
+PWZ.US,D,20210203,000000,27.6766,27.7253,27.6666,27.7253,39196.616576895,0
+PWZ.US,D,20210204,000000,27.7452,27.7552,27.6955,27.6955,26610.962374566,0
+PWZ.US,D,20210205,000000,27.7253,27.7809,27.7055,27.7602,62251.201045366,0
+PWZ.US,D,20210208,000000,27.7352,27.8039,27.7154,27.7701,86436.582901801,0
+PWZ.US,D,20210209,000000,27.7352,27.8138,27.7352,27.7741,41412.939215402,0
+PWZ.US,D,20210210,000000,27.7552,27.8536,27.7452,27.8237,110389.56778615,0
+PWZ.US,D,20210211,000000,27.7939,27.8625,27.7939,27.8536,28442.974868765,0
+PWZ.US,D,20210212,000000,27.8734,27.8734,27.8536,27.8536,61923.229560957,0
+PWZ.US,D,20210216,000000,27.8734,27.8734,27.7741,27.8237,86059.31508998,0
+PWZ.US,D,20210217,000000,27.8336,27.8556,27.7253,27.7253,39250.943141797,0
+PWZ.US,D,20210218,000000,27.7055,27.7641,27.6666,27.6666,27790.050042442,0
+PWZ.US,D,20210219,000000,27.6766,27.6766,27.4599,27.4798,108261.77732748,0
+PWZ.US,D,20210222,000000,27.5285,27.5285,27.2721,27.3506,170191.04317344,0
+PWZ.US,D,20210223,000000,27.3407,27.3407,27.2532,27.2919,364795.84098539,0
+PWZ.US,D,20210224,000000,27.1339,27.2135,27.1259,27.1638,137897.9245291,0
+PWZ.US,D,20210225,000000,27.0464,27.1011,26.9968,27.0166,228982.44687254,0
+PWZ.US,D,20210226,000000,26.9968,27.0762,26.9868,27.0564,39830.426500753,0
+PWZ.US,D,20210301,000000,26.9082,27.0762,26.9082,27.0365,119241.77972271,0
+PWZ.US,D,20210302,000000,27.0067,27.0862,27.0067,27.0862,107834.20714076,0
+PWZ.US,D,20210303,000000,27.0067,27.1061,27.0067,27.0862,73369.031947839,0
+PWZ.US,D,20210304,000000,27.1438,27.1438,27.0862,27.0971,46630.301541004,0
+PWZ.US,D,20210305,000000,27.1438,27.1438,27.0762,27.1249,83333.93241739,0
+PWZ.US,D,20210308,000000,27.1061,27.1737,27.1061,27.1249,32178.429229536,0
+PWZ.US,D,20210309,000000,27.1538,27.2234,27.1538,27.2234,52115.272501124,0
+PWZ.US,D,20210310,000000,27.1638,27.282,27.1638,27.2721,57696.824021069,0
+PWZ.US,D,20210311,000000,27.2332,27.3397,27.2332,27.3217,53127.356284302,0
+PWZ.US,D,20210312,000000,27.3019,27.3119,27.2135,27.2721,19285.93054026,0
+PWZ.US,D,20210315,000000,27.2332,27.3119,27.2332,27.3119,41891.81782454,0
+PWZ.US,D,20210316,000000,27.3307,27.3307,27.284,27.3019,15066.567332861,0
+PWZ.US,D,20210317,000000,27.2721,27.2929,27.2332,27.2632,81659.869380405,0
+PWZ.US,D,20210318,000000,27.2332,27.2332,27.1171,27.1538,41088.991920985,0
+PWZ.US,D,20210319,000000,27.1438,27.1955,27.0862,27.1438,69235.182777785,0
+PWZ.US,D,20210322,000000,27.0664,27.1538,27.0564,27.1339,41842.521497129,0
+PWZ.US,D,20210323,000000,27.1061,27.2035,27.1061,27.1935,23482.154655201,0
+PWZ.US,D,20210324,000000,27.2234,27.2532,27.2135,27.2234,17505.226468467,0
+PWZ.US,D,20210325,000000,27.2035,27.279,27.2035,27.2532,113753.79062009,0
+PWZ.US,D,20210326,000000,27.2332,27.282,27.2145,27.2234,56084.129881475,0
+PWZ.US,D,20210329,000000,27.2332,27.3019,27.2332,27.2721,53150.495376759,0
+PWZ.US,D,20210330,000000,27.2332,27.2721,27.2332,27.2632,54616.306581619,0
+PWZ.US,D,20210331,000000,27.282,27.282,27.2382,27.2532,26501.303197263,0
+PWZ.US,D,20210401,000000,27.3119,27.3119,27.2632,27.2919,130578.92897978,0
+PWZ.US,D,20210405,000000,27.3019,27.3217,27.282,27.3019,133233.8883275,0
+PWZ.US,D,20210406,000000,27.3119,27.3307,27.2919,27.3019,56196.807201272,0
+PWZ.US,D,20210407,000000,27.3307,27.3407,27.3169,27.3407,67985.671785036,0
+PWZ.US,D,20210408,000000,27.3407,27.4301,27.3407,27.4113,46156.453169358,0
+PWZ.US,D,20210409,000000,27.4003,27.4301,27.4003,27.4301,40965.248078708,0
+PWZ.US,D,20210412,000000,27.4599,27.4599,27.3904,27.4351,53585.107895976,0
+PWZ.US,D,20210413,000000,27.4698,27.4798,27.4301,27.45,58400.051222303,0
+PWZ.US,D,20210414,000000,27.4401,27.5385,27.4401,27.5195,34029.556626203,0
+PWZ.US,D,20210415,000000,27.5882,27.6478,27.5603,27.6179,26355.426310025,0
+PWZ.US,D,20210416,000000,27.6379,27.6379,27.5981,27.6081,80606.537649803,0
+PWZ.US,D,20210419,000000,27.6179,27.6279,27.5971,27.6081,22656.189659189,0
+PWZ.US,D,20210420,000000,27.5882,27.6379,27.5385,27.6179,48255.068250578,0
+PWZ.US,D,20210421,000000,27.6081,27.6468,27.5682,27.5782,86445.637329285,0
+PWZ.US,D,20210422,000000,27.6279,27.6478,27.6081,27.6478,34303.201545709,0
+PWZ.US,D,20210423,000000,27.6379,27.6528,27.6179,27.6478,49675.607318019,0
+PWZ.US,D,20210426,000000,27.6279,27.6766,27.6279,27.6578,25952.001263252,0
+PWZ.US,D,20210427,000000,27.6666,27.6756,27.5981,27.5981,81841.963977577,0
+PWZ.US,D,20210428,000000,27.6081,27.6478,27.5692,27.5882,58338.682324914,0
+PWZ.US,D,20210429,000000,27.6081,27.6081,27.5583,27.5882,40750.959961595,0
+PWZ.US,D,20210430,000000,27.5882,27.6081,27.5485,27.5583,44210.757307863,0
+PWZ.US,D,20210503,000000,27.5485,27.6259,27.5485,27.5882,23710.52743729,0
+PWZ.US,D,20210504,000000,27.5583,27.6359,27.5583,27.5782,27286.02024585,0
+PWZ.US,D,20210505,000000,27.5583,27.6379,27.5583,27.5782,25348.37276434,0
+PWZ.US,D,20210506,000000,27.5782,27.6568,27.5692,27.5981,46559.878216131,0
+PWZ.US,D,20210507,000000,27.6379,27.6766,27.5932,27.6578,89250.497754231,0
+PWZ.US,D,20210510,000000,27.6478,27.6766,27.6179,27.6379,131409.92421329,0
+PWZ.US,D,20210511,000000,27.6379,27.6468,27.5782,27.5882,77677.933382578,0
+PWZ.US,D,20210512,000000,27.6279,27.6379,27.5534,27.5682,50140.401262181,0
+PWZ.US,D,20210513,000000,27.5385,27.6071,27.5385,27.5782,48892.902364428,0
+PWZ.US,D,20210514,000000,27.5583,27.6349,27.5583,27.6081,49957.300617511,0
+PWZ.US,D,20210517,000000,27.5882,27.6478,27.5882,27.6279,112017.35263822,0
+PWZ.US,D,20210518,000000,27.6279,27.6568,27.6081,27.6081,40586.97421939,0
+PWZ.US,D,20210519,000000,27.6081,27.6518,27.5583,27.5583,55306.455165375,0
+PWZ.US,D,20210520,000000,27.5682,27.6269,27.5583,27.5981,23211.527878189,0
+PWZ.US,D,20210521,000000,27.5981,27.6379,27.5782,27.6179,34237.808458327,0
+PWZ.US,D,20210524,000000,27.5981,27.6081,27.5623,27.5782,55698.813689668,0
+PWZ.US,D,20210525,000000,27.5782,27.6279,27.5782,27.6179,47946.211668634,0
+PWZ.US,D,20210526,000000,27.6179,27.6706,27.5981,27.6706,59623.4049801,0
+PWZ.US,D,20210527,000000,27.6865,27.6905,27.6428,27.6686,41122.191488426,0
+PWZ.US,D,20210528,000000,27.6955,27.7154,27.6666,27.6716,121204.57839168,0
+PWZ.US,D,20210601,000000,27.6578,27.6865,27.6518,27.6766,32186.477609522,0
+PWZ.US,D,20210602,000000,27.6666,27.6955,27.6578,27.6865,39146.314201985,0
+PWZ.US,D,20210603,000000,27.7253,27.7303,27.6766,27.7055,42351.581531211,0
+PWZ.US,D,20210604,000000,27.7939,27.7939,27.7253,27.7352,18191.350862231,0
+PWZ.US,D,20210607,000000,27.6955,27.7352,27.6865,27.7154,19448.910234966,0
+PWZ.US,D,20210608,000000,27.7055,27.8138,27.7055,27.7741,65824.681758929,0
+PWZ.US,D,20210609,000000,27.8635,27.9112,27.8536,27.8754,26501.303197263,0
+PWZ.US,D,20210610,000000,27.9132,27.9231,27.8833,27.9231,38928.001894878,0
+PWZ.US,D,20210611,000000,27.953,27.953,27.8734,27.8833,52190.726063488,0
+PWZ.US,D,20210614,000000,27.9231,27.9828,27.8833,27.9132,87772.613979394,0
+PWZ.US,D,20210615,000000,27.8833,27.9331,27.8833,27.9033,40183.549172616,0
+PWZ.US,D,20210616,000000,27.8833,27.8833,27.8039,27.8039,406220.85277077,0
+PWZ.US,D,20210617,000000,27.8436,27.8436,27.7939,27.8089,93696.221648724,0
+PWZ.US,D,20210618,000000,27.8336,27.8436,27.7939,27.8138,52184.689778499,0
+PWZ.US,D,20210621,000000,27.7939,27.7939,27.7352,27.7592,65991.685643629,0
+PWZ.US,D,20210622,000000,27.7839,27.7839,27.7253,27.7412,80812.777386931,0
+PWZ.US,D,20210623,000000,27.7402,27.7552,27.6865,27.6955,18973.049768324,0
+PWZ.US,D,20210624,000000,27.7154,27.7253,27.6865,27.7154,78866.075477937,0
+PWZ.US,D,20210625,000000,27.7741,27.7741,27.6766,27.6816,34795.158772323,0
+PWZ.US,D,20210628,000000,27.7352,27.7352,27.6865,27.7055,45942.165052244,0
+PWZ.US,D,20210629,000000,27.7154,27.7253,27.6865,27.7253,43025.633354997,0
+PWZ.US,D,20210630,000000,27.7552,27.7552,27.7263,27.7352,45610.169377842,0
+PWZ.US,D,20210701,000000,27.7532,27.7651,27.7352,27.7402,36808.259816196,0
+PWZ.US,D,20210702,000000,27.7651,27.7741,27.7452,27.7651,51332.567547533,0
+PWZ.US,D,20210706,000000,27.8138,27.8138,27.7741,27.8138,76603.474654513,0
+PWZ.US,D,20210707,000000,27.8734,27.9033,27.8148,27.8436,49949.252237525,0
+PWZ.US,D,20210708,000000,27.8933,27.9828,27.8933,27.943,39998.436432951,0
+PWZ.US,D,20210709,000000,27.9331,27.943,27.8933,27.9132,50792.320041007,0
+PWZ.US,D,20210712,000000,27.9033,27.9798,27.9033,27.9132,53193.755419181,0
+PWZ.US,D,20210713,000000,27.9728,27.9778,27.9132,27.9231,45964.298097204,0
+PWZ.US,D,20210714,000000,27.9231,27.9648,27.9231,27.943,26326.250932578,0
+PWZ.US,D,20210715,000000,27.9628,27.9828,27.9351,27.958,43273.121039552,0
+PWZ.US,D,20210716,000000,27.953,27.9728,27.9231,27.9728,29375.580899585,0
+PWZ.US,D,20210719,000000,27.9927,28.0345,27.9927,28.0225,70361.955975755,0
+PWZ.US,D,20210720,000000,27.9927,28.0195,27.9728,27.9818,43077.947824903,0
+PWZ.US,D,20210721,000000,27.9927,28.0225,27.9728,27.9728,34124.125091031,0
+PWZ.US,D,20210722,000000,28.0225,28.0225,27.9628,28.0027,135875.76905775,0
+PWZ.US,D,20210723,000000,27.9828,28.0027,27.9331,27.943,63348.798865889,0
+PWZ.US,D,20210726,000000,27.9828,28.0125,27.9331,27.9628,18569.62472155,0
+PWZ.US,D,20210727,000000,27.9728,27.9828,27.943,27.9628,20512.30244055,0
+PWZ.US,D,20210728,000000,28.0225,28.0225,27.9301,27.9927,91346.094692957,0
+PWZ.US,D,20210729,000000,27.9828,27.9828,27.9231,27.9628,43633.286043903,0
+PWZ.US,D,20210730,000000,27.9231,27.953,27.9033,27.943,25729.664766152,0
+PWZ.US,D,20210802,000000,27.9132,27.953,27.8833,27.9221,41876.727112067,0
+PWZ.US,D,20210803,000000,27.9728,27.9728,27.9132,27.9331,69122.505457989,0
+PWZ.US,D,20210804,000000,27.943,27.9628,27.8933,27.9628,86236.379449661,0
+PWZ.US,D,20210805,000000,27.9331,27.943,27.8983,27.943,64335.731461611,0
+PWZ.US,D,20210806,000000,27.943,27.943,27.8138,27.8734,73474.66693515,0
+PWZ.US,D,20210809,000000,27.8734,27.8933,27.8635,27.8635,24114.958531561,0
+PWZ.US,D,20210810,000000,27.8833,27.8933,27.8436,27.8586,35138.220969205,0
+PWZ.US,D,20210811,000000,27.8237,27.8536,27.8138,27.8237,41037.683498579,0
+PWZ.US,D,20210812,000000,27.7939,27.8109,27.7741,27.7889,119456.06783982,0
+PWZ.US,D,20210813,000000,27.8039,27.8039,27.7939,27.7939,22288.98232235,0
+PWZ.US,D,20210816,000000,27.7651,27.8138,27.7651,27.8039,62915.19239417,0
+PWZ.US,D,20210817,000000,27.7939,27.8208,27.7741,27.7889,33861.546694005,0
+PWZ.US,D,20210818,000000,27.7651,27.8019,27.7352,27.7452,65533.934031953,0
+PWZ.US,D,20210819,000000,27.7552,27.7939,27.7442,27.7572,53230.979176615,0
+PWZ.US,D,20210820,000000,27.7352,27.8039,27.7352,27.7552,11776.792013787,0
+PWZ.US,D,20210823,000000,27.7651,27.7651,27.7105,27.7184,45041.752541367,0
+PWZ.US,D,20210824,000000,27.7452,27.7452,27.7025,27.7253,21741.692483337,0
+PWZ.US,D,20210825,000000,27.7352,27.7352,27.7055,27.7055,45335.518410837,0
+PWZ.US,D,20210826,000000,27.7055,27.7253,27.6796,27.6955,22513.330914446,0
+PWZ.US,D,20210827,000000,27.6856,27.7352,27.6856,27.7154,25442.941229169,0
+PWZ.US,D,20210830,000000,27.6856,27.7352,27.6826,27.7352,18549.503771586,0
+PWZ.US,D,20210831,000000,27.7253,27.7452,27.6965,27.7253,31918.868975004,0
+PWZ.US,D,20210901,000000,27.7243,27.7432,27.6955,27.7055,39951.152200535,0
+PWZ.US,D,20210902,000000,27.7055,27.7293,27.6895,27.7115,27837.334274856,0
+PWZ.US,D,20210903,000000,27.6856,27.7115,27.6756,27.6995,60246.148381477,0
+PWZ.US,D,20210907,000000,27.6756,27.6756,27.6051,27.6071,117320.22900116,0
+PWZ.US,D,20210908,000000,27.6071,27.7045,27.5961,27.6657,193295.93001681,0
+PWZ.US,D,20210909,000000,27.6955,27.7055,27.6756,27.7055,56071.051263998,0
+PWZ.US,D,20210910,000000,27.6657,27.7025,27.6369,27.6468,71931.390072928,0
+PWZ.US,D,20210913,000000,27.7452,27.7452,27.6657,27.6955,52972.42496958,0
+PWZ.US,D,20210914,000000,27.6756,27.7213,27.6756,27.6955,35754.928085595,0
+PWZ.US,D,20210915,000000,27.6756,27.7452,27.6756,27.7055,39676.50123353,0
+PWZ.US,D,20210916,000000,27.7452,27.7452,27.6786,27.6856,33270.996812569,0
+PWZ.US,D,20210917,000000,27.6756,27.6955,27.6568,27.6657,42670.498588136,0
+PWZ.US,D,20210920,000000,27.6955,27.6955,27.6756,27.6856,57923.184708162,0
+PWZ.US,D,20210921,000000,27.6756,27.6856,27.6369,27.6468,44777.162049342,0
+PWZ.US,D,20210922,000000,27.6169,27.6796,27.6169,27.6369,61357.830866975,0
+PWZ.US,D,20210923,000000,27.6269,27.6269,27.5971,27.6021,105417.68105012,0
+PWZ.US,D,20210924,000000,27.5772,27.6369,27.5722,27.5772,48612.215112434,0
+PWZ.US,D,20210927,000000,27.5375,27.6856,27.5375,27.5772,525650.76337564,0
+PWZ.US,D,20210928,000000,27.4788,27.5086,27.4391,27.4589,262935.54388887,0
+PWZ.US,D,20210929,000000,27.454,27.454,27.4191,27.4341,144452.32397979,0
+PWZ.US,D,20210930,000000,27.4391,27.4441,27.4291,27.4291,206853.4261024,0
+PWZ.US,D,20211001,000000,27.4431,27.4441,27.4291,27.4391,256727.22477756,0
+PWZ.US,D,20211004,000000,27.4291,27.4589,27.4291,27.4441,81492.865495706,0
+PWZ.US,D,20211005,000000,27.4093,27.4688,27.3993,27.4093,140626.32534419,0
+PWZ.US,D,20211006,000000,27.3894,27.4191,27.3894,27.4093,77871.09450223,0
+PWZ.US,D,20211007,000000,27.3794,27.4191,27.3794,27.3794,79276.542857198,0
+PWZ.US,D,20211008,000000,27.3397,27.3794,27.3397,27.3646,163166.81954108,0
+PWZ.US,D,20211011,000000,27.3297,27.3794,27.3297,27.3397,245017.83794615,0
+PWZ.US,D,20211012,000000,27.3894,27.3894,27.3297,27.3694,44470.317562395,0
+PWZ.US,D,20211013,000000,27.3297,27.3894,27.3297,27.3864,67705.99058054,0
+PWZ.US,D,20211014,000000,27.3694,27.3993,27.3616,27.3894,47861.703678786,0
+PWZ.US,D,20211015,000000,27.3993,27.4093,27.3794,27.3894,21056.574137071,0
+PWZ.US,D,20211018,000000,27.4093,27.4093,27.3596,27.4093,76170.874230293,0
+PWZ.US,D,20211019,000000,27.3496,27.3993,27.3496,27.3596,162865.00529162,0
+PWZ.US,D,20211020,000000,27.3894,27.3894,27.3496,27.3694,65814.621283947,0
+PWZ.US,D,20211021,000000,27.3197,27.3297,27.28,27.28,100867.3282158,0
+PWZ.US,D,20211022,000000,27.3297,27.3297,27.2701,27.2999,375877.45417793,0
+PWZ.US,D,20211025,000000,27.28,27.3197,27.28,27.3099,56151.535063853,0
+PWZ.US,D,20211026,000000,27.3099,27.3197,27.2701,27.3197,113404.69213821,0
+PWZ.US,D,20211027,000000,27.3596,27.3894,27.3297,27.3894,102681.23185504,0
+PWZ.US,D,20211028,000000,27.4093,27.4093,27.3744,27.3894,74101.43452652,0
+PWZ.US,D,20211029,000000,27.3496,27.4093,27.3496,27.4073,105834.18471435,0
+PWZ.US,D,20211101,000000,27.3197,27.3993,27.3197,27.3596,75645.717436239,0
+PWZ.US,D,20211102,000000,27.4291,27.4291,27.3844,27.3993,51710.841406852,0
+PWZ.US,D,20211103,000000,27.4391,27.4391,27.3894,27.4291,54449.30269692,0
+PWZ.US,D,20211104,000000,27.3993,27.4688,27.3993,27.4589,104297.95018462,0
+PWZ.US,D,20211105,000000,27.4988,27.5475,27.4988,27.5475,41596.039860073,0
+PWZ.US,D,20211108,000000,27.4888,27.5672,27.4888,27.5475,70233.181895988,0
+PWZ.US,D,20211109,000000,27.5475,27.6319,27.5475,27.6169,47722.869124037,0
+PWZ.US,D,20211110,000000,27.6071,27.6408,27.5672,27.5672,23983.166309299,0
+PWZ.US,D,20211111,000000,27.6568,27.6568,27.5485,27.5524,55766.218872048,0
+PWZ.US,D,20211112,000000,27.5672,27.6269,27.5574,27.6169,101540.37399209,0
+PWZ.US,D,20211115,000000,27.6766,27.6766,27.5185,27.5574,138881.83898234,0
+PWZ.US,D,20211116,000000,27.5772,27.5772,27.5275,27.5574,37708.672327074,0
+PWZ.US,D,20211117,000000,27.5574,27.5762,27.5275,27.5672,67638.585398162,0
+PWZ.US,D,20211118,000000,27.5475,27.5682,27.5086,27.5672,328094.222204,0
+PWZ.US,D,20211119,000000,27.5822,27.6001,27.5574,27.5722,32848.45686333,0
+PWZ.US,D,20211122,000000,27.5872,27.5872,27.5086,27.5475,38462.201903218,0
+PWZ.US,D,20211123,000000,27.5375,27.5475,27.4888,27.5155,49206.789183864,0
+PWZ.US,D,20211124,000000,27.5574,27.5574,27.4888,27.5225,26269.912272679,0
+PWZ.US,D,20211126,000000,27.5872,27.5971,27.4798,27.5722,61407.127194387,0
+PWZ.US,D,20211129,000000,27.5475,27.6071,27.5475,27.5722,22214.534807485,0
+PWZ.US,D,20211130,000000,27.5971,27.6726,27.5971,27.6666,33570.798967028,0
+PWZ.US,D,20211201,000000,27.6269,27.6766,27.6269,27.6766,54506.647404316,0
+PWZ.US,D,20211202,000000,27.7164,27.7164,27.6369,27.6568,78103.491474311,0
+PWZ.US,D,20211203,000000,27.6865,27.6865,27.6468,27.6865,74729.208165389,0
+PWZ.US,D,20211206,000000,27.7164,27.7164,27.6468,27.6518,46165.507596841,0
+PWZ.US,D,20211207,000000,27.6568,27.6965,27.6369,27.6369,42653.395780667,0
+PWZ.US,D,20211208,000000,27.6269,27.6736,27.6269,27.6269,38006.462386538,0
+PWZ.US,D,20211209,000000,27.6468,27.6666,27.6071,27.6269,25870.5114159,0
+PWZ.US,D,20211210,000000,27.6965,27.6965,27.6369,27.6568,28525.470763616,0
+PWZ.US,D,20211213,000000,27.6666,27.6965,27.6169,27.6865,201199.43916257,0
+PWZ.US,D,20211214,000000,27.6369,27.7065,27.6369,27.6965,30063.717388347,0
+PWZ.US,D,20211215,000000,27.6369,27.6865,27.6369,27.6568,31770.979992771,0
+PWZ.US,D,20211216,000000,27.5872,27.6965,27.5872,27.6965,96033.269987015,0
+PWZ.US,D,20211217,000000,27.6666,27.7065,27.6666,27.7065,70367.992260745,0
+PWZ.US,D,20211220,000000,27.8744,27.8744,27.6289,27.6468,44267.095967762,0
+PWZ.US,D,20211221,000000,27.7164,27.7164,27.6071,27.6169,72269.42203232,0
+PWZ.US,D,20211222,000000,27.6865,27.6865,27.6051,27.6666,66688.876559872,0
+PWZ.US,D,20211223,000000,27.6468,27.6568,27.6249,27.6488,50714.854383647,0
+PWZ.US,D,20211227,000000,27.6666,27.6666,27.6269,27.6418,63221.03083362,0
+PWZ.US,D,20211228,000000,27.6269,27.6666,27.6269,27.6468,36683.509926422,0
+PWZ.US,D,20211229,000000,27.6468,27.6568,27.6269,27.6468,83593.492671923,0
+PWZ.US,D,20211230,000000,27.6865,27.6865,27.6369,27.6666,63792.465812589,0
+PWZ.US,D,20211231,000000,27.6169,27.6666,27.6169,27.6269,61716.989823829,0
+PWZ.US,D,20220103,000000,27.6766,27.6766,27.5872,27.5872,49194.716613884,0
+PWZ.US,D,20220104,000000,27.6369,27.6369,27.5902,27.613,29842.386938744,0
+PWZ.US,D,20220105,000000,27.6169,27.6169,27.5574,27.5574,81325.861611007,0
+PWZ.US,D,20220106,000000,27.5672,27.5752,27.5185,27.5185,44199.690785382,0
+PWZ.US,D,20220107,000000,27.4589,27.5008,27.4589,27.4878,101619.85174446,0
+PWZ.US,D,20220110,000000,27.4491,27.4491,27.3794,27.3794,137204.75780286,0
+PWZ.US,D,20220111,000000,27.3297,27.3993,27.3197,27.3993,614740.29353016,0
+PWZ.US,D,20220112,000000,27.3694,27.4093,27.3606,27.3894,61298.474064582,0
+PWZ.US,D,20220113,000000,27.3197,27.4093,27.3197,27.4093,55887.950619328,0
+PWZ.US,D,20220114,000000,27.3794,27.3894,27.3596,27.3694,287139.03460027,0
+PWZ.US,D,20220118,000000,27.3099,27.3694,27.3099,27.3397,1070966.7371984,0
+PWZ.US,D,20220119,000000,27.2899,27.3347,27.2612,27.2899,876269.38301657,0
+PWZ.US,D,20220120,000000,27.2313,27.2999,27.2313,27.2662,405501.52880957,0
+PWZ.US,D,20220121,000000,27.2612,27.2701,27.2313,27.2492,181948.72028476,0
+PWZ.US,D,20220124,000000,27.28,27.28,27.0624,27.1518,1129578.0583953,0
+PWZ.US,D,20220125,000000,27.1021,27.1717,27.1021,27.1121,455069.48904528,0
+PWZ.US,D,20220126,000000,27.1121,27.1319,26.9828,26.9828,470350.34449525,0
+PWZ.US,D,20220127,000000,27.0822,27.0822,26.9331,26.9728,432593.38188827,0
+PWZ.US,D,20220128,000000,26.9828,26.9828,26.8635,26.9034,1401314.5057982,0
+PWZ.US,D,20220131,000000,26.9331,26.9331,26.8149,26.8337,209340.37551791,0
+PWZ.US,D,20220201,000000,26.8934,26.9331,26.8734,26.9331,82032.106954735,0
+PWZ.US,D,20220202,000000,27.0425,27.0425,26.9431,27.0127,62101.299968137,0
+PWZ.US,D,20220203,000000,26.9728,27.0722,26.9629,27.0722,83225.279287586,0
+PWZ.US,D,20220204,000000,26.8934,27.0624,26.8934,26.9928,133561.85981191,0
+PWZ.US,D,20220207,000000,27.0225,27.0225,26.9331,26.9928,266006.00085334,0
+PWZ.US,D,20220208,000000,27.0225,27.0225,26.8537,26.8645,88344.048958365,0
+PWZ.US,D,20220209,000000,26.9331,26.9331,26.8635,26.8934,60495.648161028,0
+PWZ.US,D,20220210,000000,26.8834,26.8834,26.7253,26.7652,123250.87900299,0
+PWZ.US,D,20220211,000000,26.7155,26.7253,26.6161,26.6856,710828.89612958,0
+PWZ.US,D,20220214,000000,26.626,26.6359,26.5763,26.6359,559022.36493803,0
+PWZ.US,D,20220215,000000,26.4967,26.5961,26.4967,26.5862,405957.26832624,0
+PWZ.US,D,20220216,000000,26.5961,26.5961,26.5295,26.5862,112202.46537789,0
+PWZ.US,D,20220217,000000,26.6161,26.6359,26.5664,26.6359,113142.11374119,0
+PWZ.US,D,20220218,000000,26.6359,26.6568,26.5961,26.6061,879560.16438313,0
+PWZ.US,D,20220222,000000,26.5167,26.5862,26.5167,26.5763,1367639.0778915,0
+PWZ.US,D,20220223,000000,26.6061,26.6061,26.5464,26.5813,400838.49865546,0
+PWZ.US,D,20220224,000000,26.7253,26.7253,26.6061,26.6061,789857.95130222,0
+PWZ.US,D,20220225,000000,26.5862,26.626,26.5464,26.5664,941578.96845642,0
+PWZ.US,D,20220228,000000,26.5961,26.6458,26.5862,26.6061,488438.07246518,0
+PWZ.US,D,20220301,000000,26.6458,26.7155,26.626,26.6856,140630.34953418,0
+PWZ.US,D,20220302,000000,26.6757,26.6856,26.6161,26.626,39380.723269062,0
+PWZ.US,D,20220303,000000,26.6558,26.6558,26.5862,26.626,217774.07169521,0
+PWZ.US,D,20220304,000000,26.5961,26.6061,26.5704,26.5961,219144.30838776,0
+PWZ.US,D,20220307,000000,26.5862,26.5862,26.5167,26.5167,294178.3489451,0
+PWZ.US,D,20220308,000000,26.4371,26.4441,26.3477,26.3774,523838.87183139,0
+PWZ.US,D,20220309,000000,26.3377,26.3774,26.299,26.3377,254322.77125688,0
+PWZ.US,D,20220310,000000,26.3377,26.3774,26.2592,26.2592,298012.39596069,0
+PWZ.US,D,20220311,000000,26.1996,26.2612,26.1896,26.1916,591048.88099533,0
+PWZ.US,D,20220314,000000,26.1698,26.1698,25.9809,26.0007,920332.25134219,0
+PWZ.US,D,20220315,000000,26.0306,26.0306,25.8716,25.9113,541754.56567912,0
+PWZ.US,D,20220316,000000,25.9213,25.971,25.8914,25.9411,221982.36838013,0
+PWZ.US,D,20220317,000000,25.9809,26.0704,25.961,26.0007,770954.31881126,0
+PWZ.US,D,20220318,000000,26.0107,26.0306,25.9908,26.0007,348842.94580663,0
+PWZ.US,D,20220321,000000,25.9411,25.9809,25.8716,25.9113,1025934.0390844,0
+PWZ.US,D,20220322,000000,25.8417,25.8666,25.7533,25.7533,263245.40651831,0
+PWZ.US,D,20220323,000000,25.7533,25.79,25.7136,25.7234,200889.57653313,0
+PWZ.US,D,20220324,000000,25.6638,25.6906,25.6539,25.6589,257444.53664376,0
+PWZ.US,D,20220325,000000,25.6936,25.6936,25.5744,25.5842,1813995.189555,0
+PWZ.US,D,20220328,000000,25.6241,25.6241,25.5147,25.5842,1700047.2317677,0
+PWZ.US,D,20220329,000000,25.5345,25.5842,25.465,25.5147,298368.53677505,0
+PWZ.US,D,20220330,000000,25.5345,25.5842,25.5047,25.5842,281221.46321594,0
+PWZ.US,D,20220331,000000,25.6042,25.6339,25.5694,25.5942,514383.03139594,0
+PWZ.US,D,20220401,000000,25.5842,25.6339,25.5842,25.5842,219428.01378224,0
+PWZ.US,D,20220404,000000,25.6638,25.6936,25.6241,25.6737,867670.69504955,0
+PWZ.US,D,20220405,000000,25.6737,25.6737,25.5247,25.5345,279315.00320687,0
+PWZ.US,D,20220406,000000,25.5147,25.5147,25.4073,25.465,286177.253192,0
+PWZ.US,D,20220407,000000,25.445,25.445,25.3358,25.3358,720477.8976847,0
+PWZ.US,D,20220408,000000,25.2762,25.3169,25.2672,25.3059,915808.05574284,0
+PWZ.US,D,20220411,000000,25.3159,25.3159,25.2076,25.2275,875359.9160782,0
+PWZ.US,D,20220412,000000,25.1678,25.2175,25.128,25.1678,347558.22315143,0
+PWZ.US,D,20220413,000000,25.2373,25.2373,25.1082,25.1082,238591.20652772,0
+PWZ.US,D,20220414,000000,25.0585,25.1082,25.0187,25.0187,901076.50222689,0
+PWZ.US,D,20220418,000000,25.0088,25.0982,24.969,24.969,1302980.4051829,0
+PWZ.US,D,20220419,000000,24.979,24.979,24.7006,24.7602,808228.37861913,0
+PWZ.US,D,20220420,000000,24.8,24.8,24.6808,24.7602,380225.59146509,0
+PWZ.US,D,20220421,000000,24.7503,24.789,24.641,24.7105,1197965.1431321,0
+PWZ.US,D,20220422,000000,24.6509,24.6559,24.5515,24.6012,483953.11271824,0
+PWZ.US,D,20220425,000000,24.6509,24.6509,24.4521,24.5515,2486196.8919915,0
+PWZ.US,D,20220426,000000,24.6012,24.6012,24.4671,24.4919,357193.14004159,0
+PWZ.US,D,20220427,000000,24.6112,24.6112,24.4722,24.5913,688439.30905741,0
+PWZ.US,D,20220428,000000,24.5118,24.5465,24.4521,24.4621,1749159.4524867,0
+PWZ.US,D,20220429,000000,24.4422,24.5018,24.4124,24.4124,858785.28354555,0
+PWZ.US,D,20220502,000000,24.4124,24.4819,24.3826,24.3826,610505.83961028,0
+PWZ.US,D,20220503,000000,24.5515,24.5515,24.4024,24.5018,840521.49726345,0
+PWZ.US,D,20220504,000000,24.472,24.472,24.3229,24.472,294591.83446685,0
+PWZ.US,D,20220505,000000,24.4223,24.4223,24.2235,24.3329,616480.75570203,0
+PWZ.US,D,20220506,000000,24.3626,24.3726,24.1738,24.2932,369785.8365764,0
+PWZ.US,D,20220509,000000,24.2335,24.2335,24.0545,24.1241,1486531.7591323,0
+PWZ.US,D,20220510,000000,24.1938,24.1938,24.0347,24.1341,512807.56101377,0
+PWZ.US,D,20220511,000000,23.9751,24.1042,23.9551,23.9949,263036.14863869,0
+PWZ.US,D,20220512,000000,23.9849,24.0346,23.9352,23.9352,1197071.7729537,0
+PWZ.US,D,20220513,000000,23.8657,23.9989,23.8557,23.8756,331671.72710755,0
+PWZ.US,D,20220516,000000,23.9651,23.9751,23.8557,23.9154,1227965.4795281,0
+PWZ.US,D,20220517,000000,23.8855,23.8855,23.7662,23.8359,556238.63151054,0
+PWZ.US,D,20220518,000000,23.8557,23.8557,23.7066,23.7066,257395.24031635,0
+PWZ.US,D,20220519,000000,23.7701,23.8458,23.7603,23.8359,1241366.0322039,0
+PWZ.US,D,20220520,000000,23.7762,24.0247,23.7762,24.0048,532280.6163887,0
+PWZ.US,D,20220523,000000,23.8855,24.1241,23.8855,24.0744,1865367.9990024,0
+PWZ.US,D,20220524,000000,24.1638,24.3726,24.1638,24.2532,775601.25220541,0
+PWZ.US,D,20220525,000000,24.7105,24.7105,24.5665,24.7006,384129.05575806,0
+PWZ.US,D,20220526,000000,24.6509,24.8399,24.6509,24.7702,190859.2829762,0
+PWZ.US,D,20220527,000000,24.8496,24.979,24.8496,24.9193,617195.04942574,0
+PWZ.US,D,20220531,000000,25.0088,25.0187,24.9194,24.9541,480273.99701738,0
+PWZ.US,D,20220601,000000,24.9491,25.0287,24.9155,24.969,476586.83293652,0
+PWZ.US,D,20220602,000000,25.1082,25.1082,24.9938,25.0585,221512.54419849,0
+PWZ.US,D,20220603,000000,24.8596,25.0088,24.8596,24.9888,188473.944358,0
+PWZ.US,D,20220606,000000,24.8994,24.969,24.8994,24.9193,188489.03507048,0
+PWZ.US,D,20220607,000000,24.9392,24.959,24.8,24.8496,176501.97912956,0
+PWZ.US,D,20220608,000000,24.7503,24.8338,24.7105,24.7305,166679.93740475,0
+PWZ.US,D,20220609,000000,24.7006,24.7006,24.5118,24.5118,174415.43661832,0
+PWZ.US,D,20220610,000000,24.4323,24.4819,24.3329,24.3329,478429.91195319,0
+PWZ.US,D,20220613,000000,24.2832,24.2832,23.7165,23.7762,5457079.2992802,0
+PWZ.US,D,20220614,000000,23.7662,23.8955,23.7265,23.816,1165064.3717988,0
+PWZ.US,D,20220615,000000,24.0943,24.0943,23.7663,23.8657,317278.20555098,0
+PWZ.US,D,20220616,000000,23.6271,23.8458,23.6271,23.7961,915758.75941543,0
+PWZ.US,D,20220617,000000,23.9949,23.9949,23.816,23.8458,227191.68232576,0
+PWZ.US,D,20220621,000000,23.8099,23.8947,23.7005,23.7103,415499.75156637,0
+PWZ.US,D,20220622,000000,23.8697,23.9493,23.8,23.9095,98846.645879946,0
+PWZ.US,D,20220623,000000,23.9792,24.039,23.8995,23.8995,1251943.0354161,0
+PWZ.US,D,20220624,000000,23.9295,24.0589,23.9095,24.029,294493.37333414,0
+PWZ.US,D,20220627,000000,24.0489,24.0489,23.8697,23.9295,330101.3830083,0
+PWZ.US,D,20220628,000000,23.9693,23.9991,23.8597,23.9493,564783.46261721,0
+PWZ.US,D,20220629,000000,23.9195,24.0589,23.9195,24.0091,120064.43646641,0
+PWZ.US,D,20220630,000000,23.9892,24.2382,23.9892,24.2182,115423.0133943,0
+PWZ.US,D,20220701,000000,24.1784,24.4373,24.1784,24.3378,259282.02357202,0
+PWZ.US,D,20220705,000000,24.3078,24.5668,24.3078,24.5269,193573.04968614,0
+PWZ.US,D,20220706,000000,24.6464,24.6464,24.497,24.5468,153027.37725871,0
+PWZ.US,D,20220707,000000,24.6763,24.6863,24.5468,24.5767,159991.52027151,0
+PWZ.US,D,20220708,000000,24.5867,24.6763,24.517,24.5468,150444.56892002,0
+PWZ.US,D,20220711,000000,24.6365,24.7261,24.6166,24.6315,168174.76488739,0
+PWZ.US,D,20220712,000000,24.7361,24.7361,24.6275,24.6365,151468.85527517,0
+PWZ.US,D,20220713,000000,24.5767,24.6762,24.5369,24.5966,547048.24563829,0
+PWZ.US,D,20220714,000000,24.6066,24.7062,24.5468,24.6962,619899.10634563,0
+PWZ.US,D,20220715,000000,24.6464,24.7859,24.6464,24.7659,328126.11706653,0
+PWZ.US,D,20220718,000000,24.8458,24.8458,24.716,24.746,179402.85589277,0
+PWZ.US,D,20220719,000000,24.7061,24.7501,24.6562,24.746,246667.40174339,0
+PWZ.US,D,20220720,000000,24.7859,24.7859,24.6661,24.6861,86760.019649483,0
+PWZ.US,D,20220721,000000,24.7559,24.8,24.6983,24.7659,117865.78820801,0
+PWZ.US,D,20220722,000000,24.8258,24.9256,24.7759,24.9156,259411.16593536,0
+PWZ.US,D,20220725,000000,24.8158,24.8956,24.7959,24.8757,102902.18777154,0
+PWZ.US,D,20220726,000000,24.9455,24.9455,24.8258,24.9156,56445.97598177,0
+PWZ.US,D,20220727,000000,24.9555,24.9953,24.9156,24.9555,108591.58296797,0
+PWZ.US,D,20220728,000000,25.0154,25.0952,25.0154,25.0852,103408.29039162,0
+PWZ.US,D,20220729,000000,25.1052,25.195,25.0653,25.1651,76663.021833026,0
+PWZ.US,D,20220801,000000,25.2149,25.2149,25.1451,25.1551,68612.482531824,0
+PWZ.US,D,20220802,000000,25.2848,25.2848,25.1651,25.1651,83952.903928997,0
+PWZ.US,D,20220803,000000,25.1251,25.2748,25.1251,25.2581,121060.74890666,0
+PWZ.US,D,20220804,000000,25.2549,25.2769,25.2053,25.2598,24829.093886127,0
+PWZ.US,D,20220805,000000,25.195,25.195,25.0254,25.0653,266245.05458156,0
+PWZ.US,D,20220808,000000,25.0753,25.195,25.0453,25.0952,225106.42794456,0
+PWZ.US,D,20220809,000000,25.0453,25.1051,25.0254,25.0753,171098.76418983,0
+PWZ.US,D,20220810,000000,25.205,25.205,25.0852,25.1351,160997.75763975,0
+PWZ.US,D,20220811,000000,25.175,25.185,25.013,25.0353,89223.386461677,0
+PWZ.US,D,20220812,000000,25.205,25.205,25.0353,25.1152,240437.82969108,0
+PWZ.US,D,20220815,000000,25.2149,25.2149,25.0753,25.1351,232130.73143791,0
+PWZ.US,D,20220816,000000,25.195,25.195,25.0353,25.0852,203255.82314136,0
+PWZ.US,D,20220817,000000,25.1351,25.1351,24.8657,24.8657,113765.85589366,0
+PWZ.US,D,20220818,000000,25.0353,25.0353,24.8557,24.9555,113686.68340458,0
+PWZ.US,D,20220819,000000,24.8358,24.8358,24.716,24.7559,240616.21833736,0
+PWZ.US,D,20220822,000000,24.7859,24.7859,24.6462,24.6861,168922.02183178,0
+PWZ.US,D,20220823,000000,24.6262,24.6861,24.5763,24.5763,63202.696505696,0
+PWZ.US,D,20220824,000000,24.5165,24.6262,24.4865,24.5165,170793.09825097,0
+PWZ.US,D,20220825,000000,24.5065,24.5463,24.4666,24.4748,112130.2925749,0
+PWZ.US,D,20220826,000000,24.4666,24.4766,24.3977,24.4466,126606.83187602,0
+PWZ.US,D,20220829,000000,24.4366,24.4366,24.3226,24.3868,231669.72707111,0
+PWZ.US,D,20220830,000000,24.4566,24.4566,24.2071,24.257,962165.22051102,0
+PWZ.US,D,20220831,000000,24.1772,24.2371,24.1573,24.1772,182367.31440802,0
+PWZ.US,D,20220901,000000,23.9876,24.1074,23.9677,24.0675,950508.82531467,0
+PWZ.US,D,20220902,000000,24.1772,24.2071,24.0974,24.2071,260327.16156854,0
+PWZ.US,D,20220906,000000,24.0675,24.1373,23.9677,24.0275,232673.91484402,0
+PWZ.US,D,20220907,000000,23.9776,24.0076,23.9477,23.9577,144387.56986705,0
+PWZ.US,D,20220908,000000,23.9776,23.9776,23.8979,23.9278,117754.54584994,0
+PWZ.US,D,20220909,000000,24.0575,24.0575,23.9017,23.9976,131496.48471438,0
+PWZ.US,D,20220912,000000,24.0076,24.0475,23.9677,23.9934,229115.16156896,0
+PWZ.US,D,20220913,000000,23.838,23.9976,23.838,23.8978,147199.69650456,0
+PWZ.US,D,20220914,000000,23.8978,23.8978,23.802,23.818,407834.52837877,0
+PWZ.US,D,20220915,000000,23.9278,23.9278,23.798,23.828,716283.53055801,0
+PWZ.US,D,20220916,000000,23.798,23.8479,23.798,23.808,464349.65501556,0
+PWZ.US,D,20220919,000000,23.6983,23.838,23.6983,23.828,923157.23579539,0
+PWZ.US,D,20220920,000000,23.7481,23.7481,23.5587,23.6085,2988229.3034531,0
+PWZ.US,D,20220921,000000,23.6184,23.6767,23.5087,23.6683,2906848.0021441,0
+PWZ.US,D,20220922,000000,23.5087,23.5741,23.4288,23.4488,959987.47596957,0
+PWZ.US,D,20220923,000000,23.5885,23.5885,23.3091,23.3989,2954960.8231042,0
+PWZ.US,D,20220926,000000,23.2592,23.3526,23.2393,23.2592,2091214.0218058,0
+PWZ.US,D,20220927,000000,23.1794,23.2193,23.0996,23.1095,1667448.7860037,0
+PWZ.US,D,20220928,000000,23.1594,23.1594,23.0896,23.1395,578056.38208826,0
+PWZ.US,D,20220929,000000,23.0597,23.1195,23.0225,23.0597,351236.22051927,0
+PWZ.US,D,20220930,000000,23.0597,23.1395,23.0297,23.1195,309463.21178621,0
+PWZ.US,D,20221003,000000,23.1295,23.2043,23.1195,23.1894,804898.59169218,0
+PWZ.US,D,20221004,000000,23.3091,23.4887,23.3091,23.4089,245015.80349014,0
+PWZ.US,D,20221005,000000,23.5286,23.5286,23.379,23.4688,234455.79694006,0
+PWZ.US,D,20221006,000000,23.379,23.5286,23.379,23.5286,292334.89519256,0
+PWZ.US,D,20221007,000000,23.5386,23.5386,23.369,23.369,231087.45851216,0
+PWZ.US,D,20221010,000000,23.4089,23.4488,23.3292,23.4488,128516.99344805,0
+PWZ.US,D,20221011,000000,23.5087,23.5087,23.4029,23.4987,94390.644103528,0
+PWZ.US,D,20221012,000000,23.6184,23.6184,23.4887,23.5885,226156.71615415,0
+PWZ.US,D,20221013,000000,23.3291,23.379,23.2792,23.379,326689.74235367,0
+PWZ.US,D,20221014,000000,23.4288,23.4288,23.2991,23.349,114619.71615566,0
+PWZ.US,D,20221017,000000,23.359,23.4588,23.359,23.3989,1025820.9039163,0
+PWZ.US,D,20221018,000000,23.4887,23.4887,23.3791,23.4288,228092.93449474,0
+PWZ.US,D,20221019,000000,23.3889,23.3889,23.2193,23.2892,195226.32969169,0
+PWZ.US,D,20221020,000000,23.3091,23.3091,23.1295,23.2093,1027693.9847023,0
+PWZ.US,D,20221021,000000,23.0696,23.0896,22.8551,22.9,2704369.8733259,0
+PWZ.US,D,20221024,000000,22.98,22.98,22.69,22.71,3899142,0
+PWZ.US,D,20221025,000000,22.89,22.89,22.73,22.76,490902,0
+PWZ.US,D,20221026,000000,22.81,22.83,22.71,22.83,296560,0
+PWZ.US,D,20221027,000000,22.8,22.86,22.73,22.8,1886260,0
+PWZ.US,D,20221028,000000,22.77,22.81,22.72,22.81,449095,0
+PWZ.US,D,20221031,000000,22.81,22.8382,22.73,22.79,504753,0
+PWZ.US,D,20221101,000000,22.95,22.95,22.8698,22.95,170633,0
+PWZ.US,D,20221102,000000,22.88,23.03,22.85,22.99,361208,0
+PWZ.US,D,20221103,000000,22.92,22.92,22.8,22.92,238898,0
+PWZ.US,D,20221104,000000,22.78,22.886,22.78,22.82,341160,0
+PWZ.US,D,20221107,000000,22.92,22.92,22.83,22.86,233011,0
+PWZ.US,D,20221108,000000,22.9,22.9999,22.9,22.94,292911,0
+PWZ.US,D,20221109,000000,23,23.06,22.98,23.06,198406,0
+PWZ.US,D,20221110,000000,23.28,23.48,23.2,23.41,291820,0
+PWZ.US,D,20221111,000000,23.46,23.5186,23.43,23.5,163989,0
+PWZ.US,D,20221114,000000,23.5,23.51,23.39,23.42,148746,0
+PWZ.US,D,20221115,000000,23.45,23.67,23.45,23.59,210800,0
+PWZ.US,D,20221116,000000,23.84,23.89,23.72,23.8,188861,0
+PWZ.US,D,20221117,000000,23.99,23.99,23.8807,23.93,190988,0
+PWZ.US,D,20221118,000000,23.96,23.99,23.87,23.91,117737,0
+PWZ.US,D,20221121,000000,23.94,23.95,23.86,23.94,133091,0
+PWZ.US,D,20221122,000000,23.9,24,23.9,23.95,235392,0
+PWZ.US,D,20221123,000000,24,24.12,24,24.12,295973,0
+PWZ.US,D,20221125,000000,24.06,24.09,24.02,24.08,56344,0
+PWZ.US,D,20221128,000000,24.1,24.16,24.06,24.16,142307,0
+PWZ.US,D,20221129,000000,24.22,24.27,24.13,24.24,185377,0
+PWZ.US,D,20221130,000000,24.23,24.28,24.17,24.28,138218,0
+PWZ.US,D,20221201,000000,24.32,24.4265,24.32,24.41,127333,0
+PWZ.US,D,20221202,000000,24.41,24.43,24.34,24.38,144069,0
+PWZ.US,D,20221205,000000,24.3,24.41,24.3,24.365,127254,0
+PWZ.US,D,20221206,000000,24.39,24.4579,24.3828,24.4,106447,0
+PWZ.US,D,20221207,000000,24.45,24.53,24.4101,24.51,128763,0
+PWZ.US,D,20221208,000000,24.49,24.54,24.44,24.52,450322,0
+PWZ.US,D,20221209,000000,24.53,24.53,24.39,24.39,172088,0
+PWZ.US,D,20221212,000000,24.45,24.48,24.38,24.41,198767,0
+PWZ.US,D,20221213,000000,24.54,24.57,24.48,24.5,204743,0
+PWZ.US,D,20221214,000000,24.5,24.59,24.48,24.56,223546,0
+PWZ.US,D,20221215,000000,24.59,24.59,24.4214,24.53,130860,0
+PWZ.US,D,20221216,000000,24.52,24.53,24.47,24.51,114663,0
+PWZ.US,D,20221219,000000,24.43,24.43,24.305,24.35,143414,0
+PWZ.US,D,20221220,000000,24.33,24.369,24.19,24.21,300444,0
+PWZ.US,D,20221221,000000,24.29,24.325,24.21,24.26,143328,0
+PWZ.US,D,20221222,000000,24.24,24.2672,24.2,24.2115,151614,0
+PWZ.US,D,20221223,000000,24.21,24.23,24.17,24.23,158001,0
+PWZ.US,D,20221227,000000,24.13,24.19,24.09,24.15,183266,0
+PWZ.US,D,20221228,000000,24.18,24.18,24.0601,24.09,139229,0
+PWZ.US,D,20221229,000000,24.13,24.17,24.07,24.07,194919,0
+PWZ.US,D,20221230,000000,24.06,24.14,24.05,24.14,257632,0
+PWZ.US,D,20230103,000000,24.25,24.25,24.155,24.22,84687,0
+PWZ.US,D,20230104,000000,24.31,24.39,24.31,24.35,84582,0
+PWZ.US,D,20230105,000000,24.31,24.4,24.31,24.38,57103,0
+PWZ.US,D,20230106,000000,24.34,24.52,24.34,24.48,138771,0
+PWZ.US,D,20230109,000000,24.48,24.62,24.48,24.57,40181,0
+PWZ.US,D,20230110,000000,24.56,24.62,24.56,24.61,63659,0
+PWZ.US,D,20230111,000000,24.62,24.74,24.62,24.74,48224,0
+PWZ.US,D,20230112,000000,24.77,24.86,24.74,24.86,43888,0
+PWZ.US,D,20230113,000000,24.76,24.87,24.76,24.83,65696,0
+PWZ.US,D,20230117,000000,24.82,24.8922,24.82,24.86,50588,0
+PWZ.US,D,20230118,000000,24.92,25.03,24.9087,25,69195,0
+PWZ.US,D,20230119,000000,24.99,25.0389,24.959,25.025,27789,0
+PWZ.US,D,20230120,000000,24.98,25.0199,24.91,24.92,109366,0
+PWZ.US,D,20230123,000000,24.89,24.9284,24.84,24.875,79180,0
+PWZ.US,D,20230124,000000,24.94,24.99,24.85,24.87,170518,0
+PWZ.US,D,20230125,000000,24.93,24.9603,24.87,24.93,20635,0
+PWZ.US,D,20230126,000000,24.91,24.97,24.87,24.91,114106,0
+PWZ.US,D,20230127,000000,24.83,24.8999,24.83,24.84,63114,0
+PWZ.US,D,20230130,000000,24.9,24.91,24.84,24.84,55324,0
+PWZ.US,D,20230131,000000,24.85,24.9099,24.84,24.85,46559,0
+PWZ.US,D,20230201,000000,24.89,24.97,24.86,24.97,43091,0
+PWZ.US,D,20230202,000000,25.07,25.08,25.01,25.02,95304,0
+PWZ.US,D,20230203,000000,24.91,24.98,24.9,24.91,81247,0
+PWZ.US,D,20230206,000000,24.91,24.91,24.79,24.79,71692,0
+PWZ.US,D,20230207,000000,24.89,24.89,24.73,24.745,90392,0
+PWZ.US,D,20230208,000000,24.7839,24.81,24.71,24.71,27709,0
+PWZ.US,D,20230209,000000,24.74,24.8,24.71,24.71,37043,0
+PWZ.US,D,20230210,000000,24.79,24.79,24.66,24.66,72051,0
+PWZ.US,D,20230213,000000,24.73,24.73,24.65,24.65,61355,0
+PWZ.US,D,20230214,000000,24.65,24.66,24.6,24.61,115424,0
+PWZ.US,D,20230215,000000,24.62,24.62,24.43,24.4656,95751,0
+PWZ.US,D,20230216,000000,24.55,24.55,24.26,24.34,126451,0
+PWZ.US,D,20230217,000000,24.28,24.28,24.18,24.185,121288,0
+PWZ.US,D,20230221,000000,24.13,24.13,24,24.0375,199317,0
+PWZ.US,D,20230222,000000,24.04,24.0899,24,24.04,38690,0
+PWZ.US,D,20230223,000000,24.12,24.15,24.06,24.12,60243,0
+PWZ.US,D,20230224,000000,24.13,24.13,24,24.06,163064,0
+PWZ.US,D,20230227,000000,24.13,24.16,24.08,24.15,56928,0
+PWZ.US,D,20230228,000000,24.12,24.17,24.12,24.15,32380,0
+PWZ.US,D,20230301,000000,24.14,24.1571,24.07,24.15,117903,0
+PWZ.US,D,20230302,000000,24.06,24.075,24,24.06,106944,0
+PWZ.US,D,20230303,000000,24.19,24.19,24.06,24.16,73374,0
+PWZ.US,D,20230306,000000,24.13,24.15,24.08,24.13,37089,0
+PWZ.US,D,20230307,000000,24.14,24.24,24.0915,24.2,289567,0
+PWZ.US,D,20230308,000000,24.2,24.22,24.14,24.22,46301,0
+PWZ.US,D,20230309,000000,24.28,24.33,24.22,24.3149,89220,0
+PWZ.US,D,20230310,000000,24.35,24.55,24.35,24.49,85046,0
+PWZ.US,D,20230313,000000,24.57,24.61,24.4898,24.6,159762,0
+PWZ.US,D,20230314,000000,24.62,24.62,24.39,24.46,68076,0
+PWZ.US,D,20230315,000000,24.63,24.72,24.53,24.6,32509,0
+PWZ.US,D,20230316,000000,24.6,24.63,24.54,24.63,115623,0
+PWZ.US,D,20230317,000000,24.7,24.77,24.6378,24.75,104908,0
+PWZ.US,D,20230320,000000,24.6,24.6,24.5017,24.55,28745,0
+PWZ.US,D,20230321,000000,24.6,24.6,24.3718,24.46,67632,0
+PWZ.US,D,20230322,000000,24.48,24.54,24.4,24.53,34783,0
+PWZ.US,D,20230323,000000,24.58,24.65,24.53,24.65,92332,0
+PWZ.US,D,20230324,000000,24.67,24.68,24.54,24.61,66739,0
+PWZ.US,D,20230327,000000,24.57,24.6199,24.57,24.585,67134,0
+PWZ.US,D,20230328,000000,24.56,24.68,24.56,24.6,131079,0
+PWZ.US,D,20230329,000000,24.49,24.65,24.49,24.64,149673,0
+PWZ.US,D,20230330,000000,24.53,24.7,24.53,24.7,99581,0
+PWZ.US,D,20230331,000000,24.69,24.77,24.69,24.77,20947,0
+PWZ.US,D,20230403,000000,24.75,24.86,24.6911,24.86,363571,0
+PWZ.US,D,20230404,000000,24.83,24.88,24.75,24.82,76917,0
+PWZ.US,D,20230405,000000,24.98,25.01,24.94,25,92779,0
+PWZ.US,D,20230406,000000,24.99,25.04,24.9191,25.01,75178,0
+PWZ.US,D,20230410,000000,25.01,25.01,24.93,24.97,77766,0
+PWZ.US,D,20230411,000000,25.03,25.03,24.95,25.03,39026,0
+PWZ.US,D,20230412,000000,25.03,25.07,25,25.07,289819,0
+PWZ.US,D,20230413,000000,25.06,25.11,25.0064,25.06,106129,0
+PWZ.US,D,20230414,000000,25.1,25.1,24.9,24.93,42512,0
+PWZ.US,D,20230417,000000,25.01,25.01,24.8238,24.87,127269,0
+PWZ.US,D,20230418,000000,24.82,24.82,24.61,24.67,219302,0
+PWZ.US,D,20230419,000000,24.62,24.62,24.5,24.57,62153,0
+PWZ.US,D,20230420,000000,24.6,24.63,24.5501,24.59,51773,0
+PWZ.US,D,20230421,000000,24.56,24.6,24.525,24.58,64005,0
+PWZ.US,D,20230424,000000,24.52,24.62,24.51,24.61,62451,0
+PWZ.US,D,20230425,000000,24.57,24.71,24.57,24.7,66610,0
+PWZ.US,D,20230426,000000,24.73,24.73,24.59,24.6,66411,0
+PWZ.US,D,20230427,000000,24.6,24.6085,24.53,24.53,33925,0
+PWZ.US,D,20230428,000000,24.6,24.66,24.5854,24.66,43325,0
+PWZ.US,D,20230501,000000,24.52,24.6199,24.5,24.5,44786,0
+PWZ.US,D,20230502,000000,24.69,24.7,24.53,24.66,123194,0
+PWZ.US,D,20230503,000000,24.72,24.74,24.67,24.74,88131,0
+PWZ.US,D,20230504,000000,24.72,24.83,24.68,24.75,51579,0
+PWZ.US,D,20230505,000000,24.74,24.77,24.6801,24.76,43523,0
+PWZ.US,D,20230508,000000,24.74,24.75,24.6801,24.75,65885,0
+PWZ.US,D,20230509,000000,24.77,24.77,24.7001,24.71,32808,0
+PWZ.US,D,20230510,000000,24.76,24.78,24.7,24.76,66214,0
+PWZ.US,D,20230511,000000,24.88,24.88,24.7746,24.81,87617,0
+PWZ.US,D,20230512,000000,24.82,24.82,24.68,24.69,69859,0
+PWZ.US,D,20230515,000000,24.63,24.72,24.63,24.65,73877,0
+PWZ.US,D,20230516,000000,24.72,24.72,24.6,24.6,38778,0
+PWZ.US,D,20230517,000000,24.64,24.67,24.6,24.63,37115,0
+PWZ.US,D,20230518,000000,24.64,24.64,24.4495,24.47,86855,0
+PWZ.US,D,20230519,000000,24.44,24.44,24.26,24.29,137910,0
+PWZ.US,D,20230522,000000,24.24,24.25,24.15,24.24,223785,0
+PWZ.US,D,20230523,000000,24.17,24.17,24.04,24.14,257756,0
+PWZ.US,D,20230524,000000,24.15,24.18,24.07,24.07,137343,0
+PWZ.US,D,20230525,000000,24.26,24.26,24.1,24.23,92035,0
+PWZ.US,D,20230526,000000,24.23,24.27,24.1401,24.25,71107,0
+PWZ.US,D,20230530,000000,24.29,24.43,24.1,24.42,166286,0
+PWZ.US,D,20230531,000000,24.5,24.5,24.35,24.42,81602,0
+PWZ.US,D,20230601,000000,24.54,24.62,24.44,24.55,72765,0
+PWZ.US,D,20230602,000000,24.52,24.52,24.4301,24.5,104149,0
+PWZ.US,D,20230605,000000,24.51,24.58,24.4999,24.57,65112,0
+PWZ.US,D,20230606,000000,24.53,24.6,24.5,24.6,55163,0
+PWZ.US,D,20230607,000000,24.5,24.5053,24.42,24.45,40668,0
+PWZ.US,D,20230608,000000,24.55,24.58,24.46,24.58,60217,0
+PWZ.US,D,20230609,000000,24.6,24.6,24.46,24.53,56346,0
+PWZ.US,D,20230612,000000,24.56,24.56,24.4701,24.52,59324,0
+PWZ.US,D,20230613,000000,24.45,24.63,24.45,24.52,180317,0
+PWZ.US,D,20230614,000000,24.71,24.71,24.4901,24.64,60066,0
+PWZ.US,D,20230615,000000,24.74,24.74,24.5312,24.659,69119,0
+PWZ.US,D,20230616,000000,24.72,24.72,24.5405,24.678,646551,0
+PWZ.US,D,20230620,000000,24.62,24.7,24.6001,24.7,99024,0
+PWZ.US,D,20230621,000000,24.73,24.73,24.6,24.68,155435,0
+PWZ.US,D,20230622,000000,24.62,24.6699,24.54,24.54,94647,0
+PWZ.US,D,20230623,000000,24.69,24.71,24.64,24.71,62956,0
+PWZ.US,D,20230626,000000,24.71,24.71,24.6,24.7,46933,0
+PWZ.US,D,20230627,000000,24.64,24.72,24.64,24.65,29120,0
+PWZ.US,D,20230628,000000,24.67,24.69,24.6103,24.69,19684,0
+PWZ.US,D,20230629,000000,24.69,24.69,24.52,24.61,28914,0
+PWZ.US,D,20230630,000000,24.63,24.64,24.585,24.64,56014,0
+PWZ.US,D,20230703,000000,24.64,24.79,24.6201,24.6525,50068,0
+PWZ.US,D,20230705,000000,24.66,24.66,24.5801,24.64,57570,0
+PWZ.US,D,20230706,000000,24.52,24.54,24.44,24.485,124790,0
+PWZ.US,D,20230707,000000,24.45,24.52,24.45,24.52,50216,0
+PWZ.US,D,20230710,000000,24.48,24.52,24.4501,24.52,37425,0
+PWZ.US,D,20230711,000000,24.51,24.57,24.48,24.54,81082,0
+PWZ.US,D,20230712,000000,24.56,24.63,24.5398,24.61,44848,0
+PWZ.US,D,20230713,000000,24.6,24.72,24.57,24.72,57539,0
+PWZ.US,D,20230714,000000,24.64,24.72,24.624,24.72,69863,0
+PWZ.US,D,20230717,000000,24.73,24.75,24.65,24.71,48113,0
+PWZ.US,D,20230718,000000,24.74,24.83,24.74,24.82,57219,0
+PWZ.US,D,20230719,000000,24.88,24.92,24.85,24.92,69427,0
+PWZ.US,D,20230720,000000,24.94,24.94,24.7752,24.84,45211,0
+PWZ.US,D,20230721,000000,24.95,24.95,24.82,24.86,54789,0
+PWZ.US,D,20230724,000000,24.84,24.9,24.765,24.84,128313,0
+PWZ.US,D,20230725,000000,24.73,24.8,24.73,24.79,84324,0
+PWZ.US,D,20230726,000000,24.83,24.83,24.63,24.81,110322,0
+PWZ.US,D,20230727,000000,24.73,24.765,24.64,24.64,53305,0
+PWZ.US,D,20230728,000000,24.74,24.74,24.53,24.64,94115,0
+PWZ.US,D,20230731,000000,24.67,24.69,24.57,24.59,128428,0
+PWZ.US,D,20230801,000000,24.65,24.65,24.51,24.56,95263,0
+PWZ.US,D,20230802,000000,24.51,24.52,24.4146,24.5,191692,0
+PWZ.US,D,20230803,000000,24.39,24.39,24.28,24.29,365045,0
+PWZ.US,D,20230804,000000,24.28,24.4,24.28,24.38,254983,0
+PWZ.US,D,20230807,000000,24.29,24.37,24.259,24.295,91986,0
+PWZ.US,D,20230808,000000,24.5,24.5,24.3,24.43,112159,0
+PWZ.US,D,20230809,000000,24.47,24.52,24.36,24.509,114580,0
+PWZ.US,D,20230810,000000,24.46,24.49,24.41,24.42,66995,0
+PWZ.US,D,20230811,000000,24.47,24.47,24.26,24.42,697627,0
+PWZ.US,D,20230814,000000,24.48,24.48,24.3948,24.48,57116,0
+PWZ.US,D,20230815,000000,24.49,24.49,24.428,24.46,122409,0
+PWZ.US,D,20230816,000000,24.39,24.42,24.34,24.4,78761,0
+PWZ.US,D,20230817,000000,24.34,24.3504,24.19,24.25,123783,0
+PWZ.US,D,20230818,000000,24.29,24.29,24.1842,24.25,770328,0
+PWZ.US,D,20230821,000000,24.19,24.19,24,24.07,567430,0
+PWZ.US,D,20230822,000000,24.09,24.13,24.0178,24.08,151878,0
+PWZ.US,D,20230823,000000,24.11,24.13,24.0001,24.13,105472,0
+PWZ.US,D,20230824,000000,24.04,24.11,24.04,24.1,100558,0
+PWZ.US,D,20230825,000000,24.13,24.13,24.04,24.11,62189,0
+PWZ.US,D,20230828,000000,24.14,24.18,24.03,24.17,542544,0
+PWZ.US,D,20230829,000000,24.12,24.23,24.09,24.19,105806,0
+PWZ.US,D,20230830,000000,24.19,24.26,24.19,24.25,114686,0
+PWZ.US,D,20230831,000000,24.27,24.27,24.17,24.26,52876,0
+PWZ.US,D,20230901,000000,24.29,24.29,24.1901,24.23,115641,0
+PWZ.US,D,20230905,000000,24.26,24.26,24.13,24.13,296343,0
+PWZ.US,D,20230906,000000,24.21,24.21,24.1256,24.2,102144,0
+PWZ.US,D,20230907,000000,24.2,24.2,24.08,24.12,176825,0
+PWZ.US,D,20230908,000000,24.15,24.22,24.09,24.21,218122,0
+PWZ.US,D,20230911,000000,24.15,24.16,24.1,24.155,45439,0
+PWZ.US,D,20230912,000000,24.15,24.17,24.08,24.11,260672,0
+PWZ.US,D,20230913,000000,24.14,24.2,24.11,24.15,330488,0
+PWZ.US,D,20230914,000000,24.2,24.2,24.1,24.11,52569,0
+PWZ.US,D,20230915,000000,24.15,24.15,24.05,24.1,236464,0
+PWZ.US,D,20230918,000000,24.13,24.13,24.04,24.07,384003,0
+PWZ.US,D,20230919,000000,23.99,24.06,23.97,24.03,150712,0
+PWZ.US,D,20230920,000000,24.02,24.09,23.97,24.02,140321,0
+PWZ.US,D,20230921,000000,23.92,23.92,23.73,23.75,1779331,0
+PWZ.US,D,20230922,000000,23.73,23.77,23.6853,23.74,746121,0
+PWZ.US,D,20230925,000000,23.72,23.72,23.47,23.58,967864,0
+PWZ.US,D,20230926,000000,23.52,23.55,23.44,23.52,1092404,0
+PWZ.US,D,20230927,000000,23.47,23.53,23.41,23.41,599401,0
+PWZ.US,D,20230928,000000,23.47,23.47,23.31,23.35,1206449,0
+PWZ.US,D,20230929,000000,23.45,23.54,23.39,23.47,957093,0
+PWZ.US,D,20231002,000000,23.45,23.45,23.24,23.32,1537894,0
+PWZ.US,D,20231003,000000,23.2,23.26,23.09,23.15,1026011,0
+PWZ.US,D,20231004,000000,23.19,23.19,23.1012,23.11,345481,0
+PWZ.US,D,20231005,000000,23.22,23.22,23.14,23.16,214588,0
+PWZ.US,D,20231006,000000,22.99,23.1099,22.99,23.02,3656987,0
+PWZ.US,D,20231009,000000,23.14,23.25,23.09,23.25,424129,0
+PWZ.US,D,20231010,000000,23.2,23.38,23.17,23.33,168038,0
+PWZ.US,D,20231011,000000,23.48,23.5691,23.47,23.5,214158,0
+PWZ.US,D,20231012,000000,23.5,23.56,23.42,23.43,296502,0
+PWZ.US,D,20231013,000000,23.63,23.63,23.501,23.53,344319,0
+PWZ.US,D,20231016,000000,23.44,23.53,23.29,23.29,741390,0
+PWZ.US,D,20231017,000000,23.33,23.33,23.01,23.01,281181,0
+PWZ.US,D,20231018,000000,23.12,23.12,22.88,22.91,511189,0
+PWZ.US,D,20231019,000000,22.86,22.93,22.69,22.72,760455,0
+PWZ.US,D,20231020,000000,22.83,22.86,22.71,22.78,387108,0
+PWZ.US,D,20231023,000000,22.76,22.81,22.6527,22.78,4242556,0
+PWZ.US,D,20231024,000000,22.8,22.8,22.6882,22.75,396342,0
+PWZ.US,D,20231025,000000,22.65,22.72,22.63,22.65,844132,0
+PWZ.US,D,20231026,000000,22.75,22.77,22.66,22.77,1508283,0
+PWZ.US,D,20231027,000000,22.8,22.8,22.65,22.76,1608403,0
+PWZ.US,D,20231030,000000,22.74,22.74,22.58,22.65,2502171,0
+PWZ.US,D,20231031,000000,22.69,22.69,22.57,22.61,267143,0
+PWZ.US,D,20231101,000000,22.66,22.76,22.62,22.73,367589,0
+PWZ.US,D,20231102,000000,22.84,23,22.84,23,3425917,0
+PWZ.US,D,20231103,000000,23.13,23.3399,23.13,23.25,297832,0
+PWZ.US,D,20231106,000000,23.26,23.26,23.12,23.21,570291,0
+PWZ.US,D,20231107,000000,23.33,23.3899,23.27,23.34,344178,0
+PWZ.US,D,20231108,000000,23.42,23.5,23.38,23.5,203855,0
+PWZ.US,D,20231109,000000,23.53,23.6,23.28,23.38,270926,0
+PWZ.US,D,20231110,000000,23.47,23.6,23.41,23.51,358910,0
+PWZ.US,D,20231113,000000,23.47,23.55,23.4201,23.51,195103,0
+PWZ.US,D,20231114,000000,23.82,23.89,23.75,23.84,146417,0
+PWZ.US,D,20231115,000000,23.66,23.77,23.645,23.73,136110,0
+PWZ.US,D,20231116,000000,23.72,23.92,23.72,23.83,180315,0
+PWZ.US,D,20231117,000000,23.85,23.94,23.765,23.92,192211,0
+PWZ.US,D,20231120,000000,23.83,23.9999,23.8064,23.93,285261,0
+PWZ.US,D,20231121,000000,23.95,24,23.8722,24,134755,0
+PWZ.US,D,20231122,000000,24.01,24.11,23.965,24.03,103431,0
+PWZ.US,D,20231124,000000,24.05,24.1,23.91,24.1,119114,0
+PWZ.US,D,20231127,000000,24.12,24.12,24.01,24.12,147009,0
+PWZ.US,D,20231128,000000,24.19,24.2,24.06,24.2,241375,0
+PWZ.US,D,20231129,000000,24.35,24.5,24.31,24.5,135039,0
+PWZ.US,D,20231130,000000,24.5,24.52,24.32,24.52,96708,0
+PWZ.US,D,20231201,000000,24.42,24.5899,24.3321,24.57,156175,0
+PWZ.US,D,20231204,000000,24.39,24.5177,24.38,24.46,159969,0
+PWZ.US,D,20231205,000000,24.55,24.615,24.5101,24.61,147787,0
+PWZ.US,D,20231206,000000,24.59,24.6761,24.5518,24.66,64188,0
+PWZ.US,D,20231207,000000,24.57,24.73,24.5678,24.64,161514,0
+PWZ.US,D,20231208,000000,24.6,24.6281,24.49,24.61,227502,0
+PWZ.US,D,20231211,000000,24.6,24.6404,24.51,24.55,149063,0
+PWZ.US,D,20231212,000000,24.61,24.6691,24.492,24.58,242525,0
+PWZ.US,D,20231213,000000,24.58,24.7999,24.51,24.78,134434,0
+PWZ.US,D,20231214,000000,24.89,24.96,24.72,24.95,199231,0
+PWZ.US,D,20231215,000000,24.99,25,24.81,24.93,63645,0
+PWZ.US,D,20231218,000000,24.77,24.9,24.7001,24.83,95253,0
+PWZ.US,D,20231219,000000,24.97,24.98,24.7492,24.885,105437,0
+PWZ.US,D,20231220,000000,24.93,25,24.8301,24.97,104890,0
+PWZ.US,D,20231221,000000,25.03,25.05,24.93,25.01,132599,0
+PWZ.US,D,20231222,000000,25.05,25.09,24.84,24.87,86798,0
+PWZ.US,D,20231226,000000,24.87,24.995,24.87,24.97,96809,0
+PWZ.US,D,20231227,000000,24.91,25.15,24.91,25.09,175839,0
+PWZ.US,D,20231228,000000,25.09,25.13,24.8941,25.06,252606,0
+PWZ.US,D,20231229,000000,24.9,25.0108,24.9,24.98,117776,0
+PWZ.US,D,20240102,000000,24.98,25.0199,24.93,25.01,221787,0
+PWZ.US,D,20240103,000000,25.04,25.05,24.9664,25.0174,73946,0
+PWZ.US,D,20240104,000000,24.96,25.03,24.93,25.03,82027,0
+PWZ.US,D,20240105,000000,25.06,25.0688,24.94,25.02,76821,0
+PWZ.US,D,20240108,000000,24.9,25.09,24.9,25.08,79758,0
+PWZ.US,D,20240109,000000,25.09,25.09,25.0157,25.07,124316,0
+PWZ.US,D,20240110,000000,25.03,25.11,25.01,25.06,96288,0
+PWZ.US,D,20240111,000000,25.05,25.13,24.98,25.13,1320022,0
+PWZ.US,D,20240112,000000,25.04,25.18,25.04,25.18,78679,0
+PWZ.US,D,20240116,000000,25.2,25.2,25.0145,25.1,140335,0
+PWZ.US,D,20240117,000000,25.1,25.1,24.9101,25,98088,0
+PWZ.US,D,20240118,000000,25.11,25.11,24.8601,24.89,115019,0
+PWZ.US,D,20240119,000000,24.94,24.96,24.8121,24.94,253066,0
+PWZ.US,D,20240122,000000,24.93,25.06,24.83,24.94,110939,0
+PWZ.US,D,20240123,000000,25.05,25.05,24.846,24.86,181149,0
+PWZ.US,D,20240124,000000,24.86,24.9,24.75,24.83,92083,0
+PWZ.US,D,20240125,000000,24.92,24.92,24.78,24.84,77809,0
+PWZ.US,D,20240126,000000,24.87,24.88,24.82,24.83,66758,0
+PWZ.US,D,20240129,000000,24.89,24.99,24.87,24.93,137573,0
+PWZ.US,D,20240130,000000,25.05,25.1117,24.8701,25.01,107602,0
+PWZ.US,D,20240131,000000,25.08,25.2125,24.99,25.15,59339,0
+PWZ.US,D,20240201,000000,25.21,25.3199,25.13,25.24,121589,0
+PWZ.US,D,20240202,000000,25.12,25.15,25.0222,25.15,110386,0
+PWZ.US,D,20240205,000000,25.05,25.05,24.84,24.9,293870,0
+PWZ.US,D,20240206,000000,24.99,25.13,24.8797,25.08,495627,0
+PWZ.US,D,20240207,000000,24.96,25.1195,24.9201,24.96,101272,0
+PWZ.US,D,20240208,000000,25.14,25.14,24.95,24.99,96677,0
+PWZ.US,D,20240209,000000,25.13,25.13,24.9501,25.02,56082,0
+PWZ.US,D,20240212,000000,25.1,25.1,24.99,25.06,82165,0
+PWZ.US,D,20240213,000000,24.98,24.98,24.8309,24.91,89437,0
+PWZ.US,D,20240214,000000,24.98,24.98,24.8801,24.96,97973,0
+PWZ.US,D,20240215,000000,25.06,25.06,24.9,24.97,61755,0
+PWZ.US,D,20240216,000000,24.98,25.02,24.91,25.01,84331,0
+PWZ.US,D,20240220,000000,25.02,25.02,24.86,24.98,74300,0
+PWZ.US,D,20240221,000000,25.02,25.02,24.87,25,108075,0
+PWZ.US,D,20240222,000000,25.07,25.07,24.87,25.04,117089,0
+PWZ.US,D,20240223,000000,25.04,25.04,24.9001,24.96,75292,0
+PWZ.US,D,20240226,000000,24.98,24.98,24.9,24.97,84766,0
+PWZ.US,D,20240227,000000,24.99,25.01,24.93,24.98,80217,0
+PWZ.US,D,20240228,000000,25.02,25.02,24.9075,24.97,69625,0
+PWZ.US,D,20240229,000000,24.98,25.0499,24.9401,24.97,63547,0
+PWZ.US,D,20240301,000000,25.03,25.08,24.9625,25.06,98240,0
+PWZ.US,D,20240304,000000,24.88,24.99,24.88,24.96,39415,0
+PWZ.US,D,20240305,000000,24.99,25.11,24.99,25.1,62375,0
+PWZ.US,D,20240306,000000,25.1,25.1296,25,25.04,59742,0
+PWZ.US,D,20240307,000000,25.11,25.14,25.02,25.08,78465,0
+PWZ.US,D,20240308,000000,25.07,25.0996,25.02,25.02,66984,0
+PWZ.US,D,20240311,000000,25.11,25.1337,25.02,25.08,61283,0
+PWZ.US,D,20240312,000000,25.14,25.14,25.02,25.11,117237,0
+PWZ.US,D,20240313,000000,25.18,25.18,25.046,25.12,80303,0
+PWZ.US,D,20240314,000000,25.16,25.16,24.9,24.99,65835,0
+PWZ.US,D,20240315,000000,25.09,25.09,24.94,24.99,498208,0
+PWZ.US,D,20240318,000000,25.07,25.07,24.88,24.95,44399,0
+PWZ.US,D,20240319,000000,25.12,25.12,24.9,25.01,276288,0
+PWZ.US,D,20240320,000000,25.03,25.03,24.9,24.96,97350,0
+PWZ.US,D,20240321,000000,25.03,25.03,24.84,24.94,85291,0
+PWZ.US,D,20240322,000000,25.06,25.06,24.93,25.03,45743,0
+PWZ.US,D,20240325,000000,25.08,25.08,24.85,24.94,219879,0
+PWZ.US,D,20240326,000000,24.98,24.98,24.8001,24.9,158680,0
+PWZ.US,D,20240327,000000,25,25,24.85,24.95,63810,0
+PWZ.US,D,20240328,000000,24.93,24.93,24.8101,24.87,127787,0
+PWZ.US,D,20240401,000000,24.78,24.78,24.6259,24.75,410635,0
+PWZ.US,D,20240402,000000,24.81,24.81,24.6,24.65,125664,0
+PWZ.US,D,20240403,000000,24.55,24.63,24.52,24.63,312779,0
+PWZ.US,D,20240404,000000,24.74,24.74,24.61,24.71,65271,0
+PWZ.US,D,20240405,000000,24.71,24.71,24.53,24.58,123736,0
+PWZ.US,D,20240408,000000,24.56,24.63,24.5181,24.61,142434,0
+PWZ.US,D,20240409,000000,24.67,24.69,24.5901,24.66,96748,0
+PWZ.US,D,20240410,000000,24.48,24.62,24.46,24.5,123523,0
+PWZ.US,D,20240411,000000,24.59,24.59,24.41,24.49,101528,0
+PWZ.US,D,20240412,000000,24.52,24.67,24.52,24.57,65180,0
+PWZ.US,D,20240415,000000,24.6,24.62,24.51,24.61,108330,0
+PWZ.US,D,20240416,000000,24.67,24.67,24.5099,24.54,84470,0
+PWZ.US,D,20240417,000000,24.5,24.6361,24.4601,24.63,44315,0
+PWZ.US,D,20240418,000000,24.66,24.66,24.5401,24.59,75888,0
+PWZ.US,D,20240419,000000,24.75,24.75,24.58,24.6,208390,0
+PWZ.US,D,20240422,000000,24.56,24.59,24.52,24.55,53355,0
+PWZ.US,D,20240423,000000,24.48,24.63,24.48,24.52,108672,0
+PWZ.US,D,20240424,000000,24.58,24.58,24.445,24.48,207791,0
+PWZ.US,D,20240425,000000,24.47,24.47,24.31,24.38,132091,0
+PWZ.US,D,20240426,000000,24.42,24.44,24.36,24.41,101378,0
+PWZ.US,D,20240429,000000,24.49,24.49,24.39,24.45,67044,0
+PWZ.US,D,20240430,000000,24.38,24.56,24.33,24.56,70443,0
+PWZ.US,D,20240501,000000,24.43,24.47,24.4,24.47,109488,0
+PWZ.US,D,20240502,000000,24.46,24.51,24.4501,24.47,407054,0
+PWZ.US,D,20240503,000000,24.69,24.69,24.48,24.58,268295,0
+PWZ.US,D,20240506,000000,24.58,24.6799,24.57,24.63,49370,0
+PWZ.US,D,20240507,000000,24.7,24.7499,24.68,24.69,73730,0
+PWZ.US,D,20240508,000000,24.69,24.76,24.69,24.72,37128,0
+PWZ.US,D,20240509,000000,24.75,24.79,24.73,24.79,171083,0
+PWZ.US,D,20240510,000000,24.77,24.77,24.71,24.73,55571,0
+PWZ.US,D,20240513,000000,24.68,24.76,24.68,24.75,120120,0
+PWZ.US,D,20240514,000000,24.8,24.8,24.75,24.77,54557,0
+PWZ.US,D,20240515,000000,24.88,24.88,24.83,24.86,68137,0
+PWZ.US,D,20240516,000000,24.91,24.91,24.7888,24.8,63158,0
+PWZ.US,D,20240517,000000,24.82,24.82,24.6775,24.77,101909,0
+PWZ.US,D,20240520,000000,24.76,24.76,24.59,24.59,200350,0
+PWZ.US,D,20240521,000000,24.6,24.62,24.55,24.59,117422,0
+PWZ.US,D,20240522,000000,24.63,24.63,24.4801,24.54,113126,0
+PWZ.US,D,20240523,000000,24.47,24.51,24.41,24.43,141901,0
+PWZ.US,D,20240524,000000,24.47,24.47,24.37,24.42,222593,0
+PWZ.US,D,20240528,000000,24.46,24.46,24.33,24.37,85651,0
+PWZ.US,D,20240529,000000,24.3,24.32,24.25,24.26,154948,0
+PWZ.US,D,20240530,000000,24.26,24.3399,24.26,24.28,254028,0
+PWZ.US,D,20240531,000000,24.3,24.3794,24.3,24.33,76042,0
+PWZ.US,D,20240603,000000,24.4,24.49,24.365,24.45,594494,0
+PWZ.US,D,20240604,000000,24.56,24.62,24.4238,24.62,221397,0
+PWZ.US,D,20240605,000000,24.62,24.78,24.62,24.78,257870,0
+PWZ.US,D,20240606,000000,24.77,24.92,24.76,24.89,189752,0
+PWZ.US,D,20240607,000000,24.73,24.745,24.63,24.65,135556,0
+PWZ.US,D,20240610,000000,24.84,24.84,24.62,24.63,52775,0
+PWZ.US,D,20240611,000000,24.65,24.69,24.62,24.68,52407,0
+PWZ.US,D,20240612,000000,24.72,24.83,24.72,24.77,100818,0
+PWZ.US,D,20240613,000000,24.83,24.94,24.83,24.91,428594,0
+PWZ.US,D,20240614,000000,24.95,24.95,24.85,24.94,60133,0
+PWZ.US,D,20240617,000000,24.93,24.93,24.83,24.86,93163,0
+PWZ.US,D,20240618,000000,24.96,25.06,24.87,25.06,160904,0
+PWZ.US,D,20240620,000000,24.92,25.04,24.7962,24.9,273686,0
+PWZ.US,D,20240621,000000,25,25.0099,24.86,24.9,63974,0
+PWZ.US,D,20240624,000000,24.94,24.94,24.78,24.85,184037,0
+PWZ.US,D,20240625,000000,24.86,24.86,24.8,24.8325,68448,0
+PWZ.US,D,20240626,000000,24.84,24.84,24.7007,24.72,58281,0
+PWZ.US,D,20240627,000000,24.72,24.79,24.7113,24.776,81325,0
+PWZ.US,D,20240628,000000,24.84,24.84,24.65,24.67,49388,0
+PWZ.US,D,20240701,000000,24.63,24.6399,24.575,24.63,238819,0
+PWZ.US,D,20240702,000000,24.74,24.75,24.616,24.68,211054,0
+PWZ.US,D,20240703,000000,24.74,24.83,24.725,24.83,49170,0
+PWZ.US,D,20240705,000000,24.86,24.9,24.72,24.89,89082,0
+PWZ.US,D,20240708,000000,24.87,24.87,24.72,24.72,123001,0
+PWZ.US,D,20240709,000000,24.83,24.85,24.7893,24.84,61929,0
+PWZ.US,D,20240710,000000,24.9,24.9,24.81,24.87,96829,0
+PWZ.US,D,20240711,000000,24.95,24.96,24.9,24.95,128398,0
+PWZ.US,D,20240712,000000,24.95,24.96,24.9,24.925,65051,0
+PWZ.US,D,20240715,000000,24.92,24.92,24.84,24.91,60320,0
+PWZ.US,D,20240716,000000,24.93,24.95,24.9,24.93,151615,0
+PWZ.US,D,20240717,000000,24.94,24.955,24.9,24.92,114529,0
+PWZ.US,D,20240718,000000,24.96,24.96,24.89,24.96,48279,0
+PWZ.US,D,20240719,000000,24.93,24.93,24.8,24.8,52794,0
+PWZ.US,D,20240722,000000,24.87,24.87,24.7,24.77,53691,0
+PWZ.US,D,20240723,000000,24.85,24.96,24.75,24.8,55615,0
+PWZ.US,D,20240724,000000,24.86,24.86,24.63,24.63,48414,0
+PWZ.US,D,20240725,000000,24.78,24.86,24.69,24.79,75002,0
+PWZ.US,D,20240726,000000,24.88,24.89,24.74,24.89,84426,0
+PWZ.US,D,20240729,000000,24.9,24.9,24.78,24.89,318315,0
+PWZ.US,D,20240730,000000,24.87,24.9,24.7991,24.9,197882,0
+PWZ.US,D,20240731,000000,24.9,24.97,24.6401,24.97,74879,0
+PWZ.US,D,20240801,000000,25,25.025,24.91,24.98,419248,0
+PWZ.US,D,20240802,000000,25.1,25.17,25,25,165783,0
+PWZ.US,D,20240805,000000,25.14,25.24,25.06,25.22,131994,0
+PWZ.US,D,20240806,000000,25.16,25.16,24.89,25,9914352,0
+PWZ.US,D,20240807,000000,25,25.06,24.97,25.01,157034,0
+PWZ.US,D,20240808,000000,24.97,24.97,24.86,24.93,100995,0
+PWZ.US,D,20240809,000000,24.89,24.9299,24.8101,24.9,33965,0
+PWZ.US,D,20240812,000000,24.91,24.94,24.85,24.94,156634,0
+PWZ.US,D,20240813,000000,24.92,24.98,24.879,24.98,64275,0
+PWZ.US,D,20240814,000000,25,25.01,24.9217,24.98,108052,0
+PWZ.US,D,20240815,000000,24.94,24.94,24.8281,24.9,42574,0
+PWZ.US,D,20240816,000000,24.92,24.925,24.84,24.86,33996,0
+PWZ.US,D,20240819,000000,24.86,24.86,24.75,24.76,95252,0
+PWZ.US,D,20240820,000000,24.86,25.01,24.7576,24.89,233422,0
+PWZ.US,D,20240821,000000,24.89,24.9,24.81,24.86,163210,0
+PWZ.US,D,20240822,000000,24.9,24.9,24.75,24.83,125574,0
+PWZ.US,D,20240823,000000,24.85,24.92,24.795,24.85,169499,0
+PWZ.US,D,20240826,000000,24.95,24.95,24.74,24.88,215691,0
+PWZ.US,D,20240827,000000,24.83,24.93,24.79,24.93,139278,0
+PWZ.US,D,20240828,000000,24.86,24.93,24.76,24.79,93169,0
+PWZ.US,D,20240829,000000,24.86,24.89,24.74,24.89,59526,0
+PWZ.US,D,20240830,000000,24.83,24.93,24.7858,24.84,86022,0
+PWZ.US,D,20240903,000000,24.88,25,24.8752,24.95,86755,0
+PWZ.US,D,20240904,000000,24.93,25.0282,24.9009,24.95,170370,0
+PWZ.US,D,20240905,000000,24.99,25,24.92,25,112004,0
+PWZ.US,D,20240906,000000,25,25.1387,24.98,25.12,64121,0
+PWZ.US,D,20240909,000000,25.03,25.1199,24.9917,25.11,50205,0
+PWZ.US,D,20240910,000000,25.11,25.17,25.03,25.17,79017,0
+PWZ.US,D,20240911,000000,25.17,25.17,25.06,25.14,223122,0
+PWZ.US,D,20240912,000000,25.2,25.2,25.05,25.1,154706,0
+PWZ.US,D,20240913,000000,25.13,25.18,25.045,25.16,92369,0
+PWZ.US,D,20240916,000000,25.2,25.21,25.02,25.15,348297,0
+PWZ.US,D,20240917,000000,25.16,25.25,25,25.15,248620,0
+PWZ.US,D,20240918,000000,25.1,25.24,25.05,25.15,256663,0
+PWZ.US,D,20240919,000000,25.14,25.25,24.98,25.25,220230,0
+PWZ.US,D,20240920,000000,25.2,25.25,25.09,25.25,50231,0
+PWZ.US,D,20240923,000000,25.17,25.17,25.0201,25.17,80087,0
+PWZ.US,D,20240924,000000,25.1,25.15,25.01,25.08,211832,0
+PWZ.US,D,20240925,000000,25.11,25.12,25.012,25.12,131713,0
+PWZ.US,D,20240926,000000,25.14,25.14,25,25,62656,0
+PWZ.US,D,20240927,000000,25.11,25.24,25.06,25.24,51769,0
+PWZ.US,D,20240930,000000,25.16,25.2397,25.08,25.08,111975,0
+PWZ.US,D,20241001,000000,25.16,25.22,25.11,25.2,63372,0
+PWZ.US,D,20241002,000000,25.22,25.2487,25.1001,25.2,93079,0
+PWZ.US,D,20241003,000000,25.19,25.24,25.1405,25.24,196855,0
+PWZ.US,D,20241004,000000,25.19,25.19,25.01,25.15,138028,0
+PWZ.US,D,20241007,000000,25.04,25.04,24.9487,25.04,147767,0
+PWZ.US,D,20241008,000000,25.03,25.04,24.95,25.04,106790,0
+PWZ.US,D,20241009,000000,24.98,24.99,24.9,24.97,104765,0
+PWZ.US,D,20241010,000000,24.98,24.99,24.9,24.98,1206306,0
+PWZ.US,D,20241011,000000,24.98,24.9894,24.82,24.97,43742,0
+PWZ.US,D,20241014,000000,24.84,24.93,24.84,24.93,63240,0
+PWZ.US,D,20241015,000000,25.04,25.05,24.91,25.05,51949,0
+PWZ.US,D,20241016,000000,25.11,25.11,25.0101,25.08,47119,0
+PWZ.US,D,20241017,000000,24.94,25.01,24.9337,24.95,56971,0
+PWZ.US,D,20241018,000000,25.03,25.09,25.02,25.09,141168,0
+PWZ.US,D,20241021,000000,25.01,25.019,24.8,24.91,103871,0
+PWZ.US,D,20241022,000000,24.84,24.84,24.7,24.7,56953,0
+PWZ.US,D,20241023,000000,24.66,24.66,24.5,24.65,113033,0
+PWZ.US,D,20241024,000000,24.66,24.7382,24.54,24.66,86943,0
+PWZ.US,D,20241025,000000,24.81,24.91,24.66,24.81,168431,0
+PWZ.US,D,20241028,000000,24.87,24.8912,24.7448,24.78,53693,0
+PWZ.US,D,20241029,000000,24.67,24.78,24.63,24.72,72107,0
+PWZ.US,D,20241030,000000,24.79,24.79,24.6945,24.75,43995,0
+PWZ.US,D,20241031,000000,24.69,24.74,24.64,24.64,124441,0
+PWZ.US,D,20241101,000000,24.78,24.78,24.55,24.73,106014,0
+PWZ.US,D,20241104,000000,24.84,24.84,24.6835,24.8,46692,0
+PWZ.US,D,20241105,000000,24.78,24.8399,24.76,24.8,42263,0
+PWZ.US,D,20241106,000000,24.71,24.71,24.4297,24.49,114531,0
+PWZ.US,D,20241107,000000,24.56,24.82,24.45,24.82,102499,0
+PWZ.US,D,20241108,000000,24.85,24.8775,24.7301,24.85,134890,0
+PWZ.US,D,20241111,000000,24.72,24.85,24.6807,24.78,87246,0
+PWZ.US,D,20241112,000000,24.84,24.97,24.69,24.69,304671,0
+PWZ.US,D,20241113,000000,24.87,24.97,24.83,24.89,332522,0
+PWZ.US,D,20241114,000000,24.94,25,24.7901,24.92,136140,0
+PWZ.US,D,20241115,000000,24.78,24.9191,24.662,24.73,506153,0
+PWZ.US,D,20241118,000000,24.82,25,24.77,24.93,102847,0
+PWZ.US,D,20241119,000000,24.89,24.94,24.81,24.88,40474,0
+PWZ.US,D,20241120,000000,24.87,24.88,24.81,24.83,89664,0
+PWZ.US,D,20241121,000000,25,25,24.83,24.93,89348,0
+PWZ.US,D,20241122,000000,24.8693,24.97,24.85,24.9,86211,0
+PWZ.US,D,20241125,000000,24.985,25.01,24.91,24.99,73730,0
+PWZ.US,D,20241126,000000,24.99,25.0516,24.955,25.02,52869,0
+PWZ.US,D,20241127,000000,25.09,25.14,24.9905,25.06,41896,0
+PWZ.US,D,20241129,000000,25.2135,25.2185,25.07,25.1,9927,0
+PWZ.US,D,20241202,000000,25.18,25.49,25.04,25.04,217295,0
+PWZ.US,D,20241203,000000,25.135,25.2099,25.06,25.17,155069,0
+PWZ.US,D,20241204,000000,25.13,25.22,25.07,25.22,127814,0
+PWZ.US,D,20241205,000000,25.2028,25.22,25.12,25.21,116823,0
+PWZ.US,D,20241206,000000,25.23,25.25,25.1685,25.24,102019,0
+PWZ.US,D,20241209,000000,25.215,25.26,25.1901,25.25,211040,0
+PWZ.US,D,20241210,000000,25.22,25.2567,25.11,25.19,131595,0
+PWZ.US,D,20241211,000000,25.21,25.22,25.06,25.18,160643,0
+PWZ.US,D,20241212,000000,25.15,25.18,24.94,25.05,106187,0
+PWZ.US,D,20241213,000000,25.02,25.02,24.86,24.96,60213,0
+PWZ.US,D,20241216,000000,24.8566,24.9724,24.8501,24.97,51916,0
+PWZ.US,D,20241217,000000,24.95,25.0099,24.86,24.86,79087,0
+PWZ.US,D,20241218,000000,24.89,24.92,24.71,24.8,144152,0
+PWZ.US,D,20241219,000000,24.71,24.72,24.44,24.52,164772,0
+PWZ.US,D,20241220,000000,24.66,24.66,24.51,24.55,209301,0
+PWZ.US,D,20241223,000000,24.6121,24.65,24.46,24.65,149559,0
+PWZ.US,D,20241224,000000,24.61,24.64,24.52,24.5799,47530,0
+PWZ.US,D,20241226,000000,24.52,24.63,24.52,24.63,158442,0
+PWZ.US,D,20241227,000000,24.6346,24.6795,24.5,24.54,144884,0
+PWZ.US,D,20241230,000000,24.52,24.67,24.5151,24.633,115809,0
+PWZ.US,D,20241231,000000,24.62,24.7353,24.56,24.7,250058,0
+PWZ.US,D,20250102,000000,24.715,24.7799,24.62,24.63,56496,0
+PWZ.US,D,20250103,000000,24.73,24.74,24.64,24.64,39827,0
+PWZ.US,D,20250106,000000,24.68,24.75,24.636,24.72,103169,0
+PWZ.US,D,20250107,000000,24.7,24.71,24.6,24.65,42512,0
+PWZ.US,D,20250108,000000,24.65,24.69,24.53,24.55,86810,0
+PWZ.US,D,20250110,000000,24.58,24.6,24.34,24.4,188786,0
+PWZ.US,D,20250113,000000,24.29,24.36,24.1975,24.21,156802,0
+PWZ.US,D,20250114,000000,24.2164,24.24,24.14,24.23,130601,0
+PWZ.US,D,20250115,000000,24.25,24.4301,24.16,24.4,569429,0
+PWZ.US,D,20250116,000000,24.335,24.51,24.1,24.35,126936,0
+PWZ.US,D,20250117,000000,24.47,24.5899,24.4,24.48,218718,0
+PWZ.US,D,20250121,000000,24.5299,24.5299,24.4,24.4,206549,0
+PWZ.US,D,20250122,000000,24.52,24.52,24.42,24.47,226714,0
+PWZ.US,D,20250123,000000,24.485,24.5,24.3363,24.35,204179,0
+PWZ.US,D,20250124,000000,24.35,24.45,24.182,24.45,79970,0
+PWZ.US,D,20250127,000000,24.57,24.57,24.47,24.47,101942,0
+PWZ.US,D,20250128,000000,24.512,24.6959,24.4801,24.56,123749,0
+PWZ.US,D,20250129,000000,24.4775,24.575,24.45,24.48,90667,0
+PWZ.US,D,20250130,000000,24.4074,24.55,24.4074,24.53,60661,0
+PWZ.US,D,20250131,000000,24.6,24.6,24.27,24.4,73454,0
+PWZ.US,D,20250203,000000,24.4801,24.5673,24.4501,24.529,154894,0
+PWZ.US,D,20250204,000000,24.52,24.56,24.4224,24.52,135341,0
+PWZ.US,D,20250205,000000,24.61,24.665,24.56,24.62,143606,0
+PWZ.US,D,20250206,000000,24.66,24.7,24.6,24.66,81839,0
+PWZ.US,D,20250207,000000,24.6347,24.64,24.5652,24.58,129982,0
+PWZ.US,D,20250210,000000,24.575,24.62,24.53,24.59,58507,0
+PWZ.US,D,20250211,000000,24.54,24.59,24.4801,24.55,62243,0
+PWZ.US,D,20250212,000000,24.339,24.4299,24.26,24.41,192861,0
+PWZ.US,D,20250213,000000,24.42,24.54,24.277,24.54,44639,0
+PWZ.US,D,20250214,000000,24.54,24.65,24.415,24.64,93977,0
+PWZ.US,D,20250218,000000,24.59,24.7,24.4,24.48,132744,0
+PWZ.US,D,20250219,000000,24.5,24.6337,24.45,24.6337,341047,0
+PWZ.US,D,20250220,000000,24.57,24.62,24.48,24.57,75855,0
+PWZ.US,D,20250221,000000,24.55,24.68,24.53,24.67,35458,0
+PWZ.US,D,20250224,000000,24.58,24.67,24.52,24.67,37259,0
+PWZ.US,D,20250225,000000,24.66,24.79,24.59,24.66,353343,0
+PWZ.US,D,20250226,000000,24.71,24.77,24.61,24.63,113027,0
+PWZ.US,D,20250227,000000,24.66,24.73,24.57,24.62,71535,0
+PWZ.US,D,20250228,000000,24.7,24.7167,24.62,24.63,121001,0
+PWZ.US,D,20250303,000000,24.75,24.76,24.6315,24.6858,50955,0
+PWZ.US,D,20250304,000000,24.71,24.94,24.55,24.63,78256,0
+PWZ.US,D,20250305,000000,24.6,24.7,24.48,24.64,48042,0
+PWZ.US,D,20250306,000000,24.505,24.5499,24.42,24.42,87937,0
+PWZ.US,D,20250307,000000,24.52,24.54,24.35,24.5,114408,0
+PWZ.US,D,20250310,000000,24.45,24.5699,24.42,24.5,78353,0
+PWZ.US,D,20250311,000000,24.438,24.57,24.33,24.42,103570,0
+PWZ.US,D,20250312,000000,24.37,24.53,24.19,24.53,730558,0
+PWZ.US,D,20250313,000000,24.25,24.32,24.0839,24.31,234197,0
+PWZ.US,D,20250314,000000,24.26,24.41,24.14,24.41,503462,0
+PWZ.US,D,20250317,000000,24.3095,24.36,24.2,24.26,120353,0
+PWZ.US,D,20250318,000000,24.23,24.41,24.16,24.26,115739,0
+PWZ.US,D,20250319,000000,24.15,24.23,24.112,24.17,119126,0
+PWZ.US,D,20250320,000000,24.26,24.34,24.2,24.23,116760,0
+PWZ.US,D,20250321,000000,24.305,24.3364,24.18,24.2,58684,0
+PWZ.US,D,20250324,000000,24.14,24.14,24,24,66497,0
+PWZ.US,D,20250325,000000,24.0001,24.09,23.94,23.94,163360,0
+PWZ.US,D,20250326,000000,24.05,24.125,23.79,23.9,121419,0
+PWZ.US,D,20250327,000000,23.779,23.83,23.6,23.68,130738,0
+PWZ.US,D,20250328,000000,23.81,24.4899,23.798,23.82,260629,0
+PWZ.US,D,20250331,000000,24.0495,24.0495,23.7512,23.85,181626,0
+PWZ.US,D,20250401,000000,24.015,24.11,23.98,24.03,90514,0
+PWZ.US,D,20250402,000000,24.0933,24.18,23.89,23.95,126793,0
+PWZ.US,D,20250403,000000,24.195,24.2321,24.06,24.18,96835,0
+PWZ.US,D,20250404,000000,24.25,24.39,24.05,24.05,228893,0
+PWZ.US,D,20250407,000000,24,24.1699,23.02,23.2,1474217,0
+PWZ.US,D,20250408,000000,23.1939,23.3499,22.71,22.71,613190,0
+PWZ.US,D,20250409,000000,22.51,23.4817,22.2333,23.31,932180,0
+PWZ.US,D,20250410,000000,23.4643,23.4643,22.9393,23.01,640377,0
+PWZ.US,D,20250411,000000,22.81,23,22.56,22.91,340538,0
+PWZ.US,D,20250414,000000,23.069,23.3,22.93,23.29,831498,0
+PWZ.US,D,20250415,000000,23.36,23.37,23.11,23.27,403451,0
+PWZ.US,D,20250416,000000,23.24,23.4159,23.18,23.34,300848,0
+PWZ.US,D,20250417,000000,23.29,23.3548,23.17,23.27,182440,0
+PWZ.US,D,20250421,000000,23.05,23.14,22.89,22.91,342665,0
+PWZ.US,D,20250422,000000,23.06,23.06,22.8632,23.01,395140,0
+PWZ.US,D,20250423,000000,23.25,23.4,23.02,23.12,710658,0
+PWZ.US,D,20250424,000000,23.2314,23.39,23.15,23.33,355360,0
+PWZ.US,D,20250425,000000,23.3485,23.47,23.28,23.39,254804,0
+PWZ.US,D,20250428,000000,23.2255,23.39,23.2255,23.33,236663,0
+PWZ.US,D,20250429,000000,23.28,23.52,23.28,23.41,654004,0
+PWZ.US,D,20250430,000000,23.5112,23.54,23.45,23.52,114264,0
+PWZ.US,D,20250501,000000,23.635,23.6999,23.41,23.48,183113,0
+PWZ.US,D,20250502,000000,23.548,23.56,23.32,23.32,348820,0
+PWZ.US,D,20250505,000000,23.36,23.51,23.3,23.36,162938,0
+PWZ.US,D,20250506,000000,23.5199,23.53,23.39,23.43,74000,0
+PWZ.US,D,20250507,000000,23.478,23.54,23.44,23.48,145936,0
+PWZ.US,D,20250508,000000,23.55,23.57,23.44,23.45,230853,0
+PWZ.US,D,20250509,000000,23.5382,23.63,23.45,23.48,103590,0
+PWZ.US,D,20250512,000000,23.44,23.49,23.3892,23.42,332916,0
+PWZ.US,D,20250513,000000,23.5399,23.5399,23.423,23.45,121116,0
+PWZ.US,D,20250514,000000,23.46,23.4972,23.34,23.34,396635,0
+PWZ.US,D,20250515,000000,23.36,23.535,23.36,23.43,485088,0
+PWZ.US,D,20250516,000000,23.6145,23.62,23.4401,23.54,439752,0
+PWZ.US,D,20250519,000000,23.33,23.45,23.26,23.43,451277,0
+PWZ.US,D,20250520,000000,23.357,23.43,23.29,23.36,400758,0
+PWZ.US,D,20250521,000000,23.34,23.42,23.23,23.25,356105,0
+PWZ.US,D,20250527,000000,23.37,23.49,23.27,23.37,2008286,0
+PWZ.US,D,20250528,000000,23.33,23.41,23.31,23.37,759915,0
+PWZ.US,D,20250530,000000,23.36,23.46,23.2501,23.37,473311,0
+PWZ.US,D,20250602,000000,23.34,23.59,23.2,23.23,508751,0
+PWZ.US,D,20250603,000000,23.18,23.25,23.13,23.15,695800,0
+PWZ.US,D,20250604,000000,23.2039,23.29,23.2039,23.24,303374,0
+PWZ.US,D,20250605,000000,23.27,23.3297,23.22,23.26,383224,0
+PWZ.US,D,20250606,000000,23.2,23.2361,23.08,23.13,407081,0
+PWZ.US,D,20250609,000000,23.25,23.26,23.1201,23.17,747390,0
+PWZ.US,D,20250610,000000,23.2618,23.31,23.1404,23.17,357889,0
+PWZ.US,D,20250611,000000,23.19,23.25,23.15,23.2,609375,0
+PWZ.US,D,20250612,000000,23.3,23.34,23.2611,23.33,472924,0
+PWZ.US,D,20250613,000000,23.36,23.36,23.24,23.26,583178,0
+PWZ.US,D,20250616,000000,23.26,23.29,23.23,23.28,546221,0
+PWZ.US,D,20250617,000000,23.34,23.38,23.26,23.3,731335,0
+PWZ.US,D,20250618,000000,23.34,23.35,23.2395,23.27,518915,0
+PWZ.US,D,20250620,000000,23.27,23.34,23.27,23.32,402130,0
+PWZ.US,D,20250623,000000,23.29,23.35,23.2521,23.3,709265,0
+PWZ.US,D,20250624,000000,23.3,23.33,23.24,23.31,479166,0
+PWZ.US,D,20250625,000000,23.335,23.34,23.25,23.31,639240,0
+PWZ.US,D,20250626,000000,23.33,23.37,23.21,23.27,733386,0
+PWZ.US,D,20250627,000000,23.28,23.33,23.205,23.27,691104,0
+PWZ.US,D,20250630,000000,23.3,23.34,23.2571,23.34,847847,0
+PWZ.US,D,20250701,000000,23.39,23.405,23.26,23.3,614637,0
+PWZ.US,D,20250702,000000,23.31,23.355,23.26,23.33,720052,0
+PWZ.US,D,20250703,000000,23.335,23.34,23.275,23.28,408854,0
+PWZ.US,D,20250707,000000,23.33,23.33,23.27,23.32,821671,0
+PWZ.US,D,20250708,000000,23.28,23.32,23.26,23.27,763410,0
+PWZ.US,D,20250709,000000,23.3,23.32,23.26,23.3,778875,0
+PWZ.US,D,20250710,000000,23.29,23.3,23.25,23.25,721548,0
+PWZ.US,D,20250711,000000,23.24,23.24,23.14,23.19,668722,0
+PWZ.US,D,20250714,000000,23.1983,23.21,23.12,23.14,902941,0
+PWZ.US,D,20250715,000000,23.26,23.43,23.065,23.1,855520,0
+PWZ.US,D,20250716,000000,23.0702,23.13,23,23.01,894036,0
+PWZ.US,D,20250717,000000,23.0199,23.04,22.79,22.83,2393915,0
+PWZ.US,D,20250718,000000,22.84,22.84,22.8,22.8,645533,0
+PWZ.US,D,20250721,000000,22.84,22.93,22.79,22.84,708363,0
+PWZ.US,D,20250722,000000,22.86,22.89,22.78,22.82,2024334,0
+PWZ.US,D,20250723,000000,22.8,22.825,22.75,22.79,668270,0
+PWZ.US,D,20250724,000000,22.79,22.82,22.75,22.8,583183,0
+PWZ.US,D,20250725,000000,22.83,22.88,22.78,22.83,812096,0
+PWZ.US,D,20250728,000000,22.8402,22.9,22.8,22.83,792289,0
+PWZ.US,D,20250729,000000,22.86,22.9365,22.83,22.86,706352,0
+PWZ.US,D,20250730,000000,22.88,22.92,22.82,22.82,743596,0
+PWZ.US,D,20250731,000000,22.93,22.93,22.88,22.9,867438,0
+PWZ.US,D,20250801,000000,23.08,23.11,23.04,23.09,1045201,0
+PWZ.US,D,20250804,000000,23.1,23.11,23.06,23.06,853106,0
+PWZ.US,D,20250805,000000,23.06,23.12,23.05,23.11,588095,0
+PWZ.US,D,20250806,000000,23.1,23.1,23,23.01,930881,0
+PWZ.US,D,20250807,000000,23.095,23.14,23.05,23.08,747696,0
+PWZ.US,D,20250808,000000,23.09,23.09,23,23,697511,0
+PWZ.US,D,20250811,000000,23.1,23.1599,23.07,23.12,980413,0
+PWZ.US,D,20250812,000000,23.1,23.13,23.08,23.12,1501904,0
+PWZ.US,D,20250813,000000,23.16,23.2,23.12,23.14,1061607,0
+PWZ.US,D,20250814,000000,23.11,23.17,23.08,23.1,741946,0
+PWZ.US,D,20250815,000000,23.1,23.14,23.09,23.11,859207,0
+PWZ.US,D,20250818,000000,23.06,23.09,23.01,23.05,1034272,0
+PWZ.US,D,20250819,000000,23.06,23.09,23.03,23.06,1408479,0
+PWZ.US,D,20250820,000000,23.05,23.075,23.01,23.04,1156720,0
+PWZ.US,D,20250821,000000,23.02,23.045,22.97,22.98,791733,0
+PWZ.US,D,20250822,000000,23.01,23.12,23,23.08,1175893,0
+PWZ.US,D,20250825,000000,23.0974,23.12,23.05,23.05,1804523,0
+PWZ.US,D,20250826,000000,23.1,23.13,23.07,23.11,952686,0
+PWZ.US,D,20250827,000000,23.07,23.12,23.06,23.12,1043485,0
+PWZ.US,D,20250828,000000,23.1014,23.15,23.09,23.15,2615692,0
+PWZ.US,D,20250829,000000,23.11,23.16,23.11,23.12,820685,0
+PWZ.US,D,20250902,000000,23.1,23.12,23.03,23.05,1159487,0
+PWZ.US,D,20250903,000000,23.06,23.1899,23.0488,23.15,1198403,0
+PWZ.US,D,20250904,000000,23.18,23.38,23.18,23.24,1354108,0
+PWZ.US,D,20250905,000000,23.36,23.54,23.35,23.54,1006652,0
+PWZ.US,D,20250908,000000,23.54,23.71,23.54,23.71,991411,0
+PWZ.US,D,20250909,000000,23.7,23.81,23.695,23.74,741093,0
+PWZ.US,D,20250910,000000,23.76,23.8589,23.76,23.84,558074,0
+PWZ.US,D,20250911,000000,23.89,23.95,23.88,23.93,946352,0
+PWZ.US,D,20250912,000000,23.9,23.93,23.8501,23.9,363603,0
+PWZ.US,D,20250915,000000,23.94,23.99,23.93,23.95,297730,0
+PWZ.US,D,20250916,000000,23.99,24.005,23.96,23.99,206442,0
+PWZ.US,D,20250917,000000,24.03,24.11,23.99,24.07,255302,0
+PWZ.US,D,20250918,000000,24.01,24.09,23.94,24.05,457423,0
+PWZ.US,D,20250919,000000,24.04,24.045,23.96,24.01,476492,0
+PWZ.US,D,20250922,000000,23.94,23.99,23.925,23.94,299019,0
+PWZ.US,D,20250923,000000,23.98,24,23.9,23.94,244854,0
+PWZ.US,D,20250924,000000,23.91,23.92,23.87,23.9,164148,0
+PWZ.US,D,20250925,000000,23.86,23.87,23.82,23.86,523739,0
+PWZ.US,D,20250926,000000,23.87,23.89,23.85,23.87,199329,0
+PWZ.US,D,20250929,000000,23.87,23.94,23.86,23.92,282087,0
+PWZ.US,D,20250930,000000,23.93,23.9587,23.91,23.92,684189,0
+PWZ.US,D,20251001,000000,24,24.03,23.9545,23.97,214231,0
+PWZ.US,D,20251002,000000,23.99,24.03,23.935,23.97,235074,0
+PWZ.US,D,20251003,000000,23.9795,23.99,23.96,23.96,214584,0
+PWZ.US,D,20251006,000000,23.98,24.01,23.9435,24.01,346654,0
+PWZ.US,D,20251007,000000,24.01,24.03,23.97,24,174592,0
+PWZ.US,D,20251008,000000,24.03,24.035,23.96,23.99,558398,0
+PWZ.US,D,20251009,000000,24.02,24.04,23.95,24.01,130570,0
+PWZ.US,D,20251010,000000,24.12,24.12,24.045,24.08,328175,0
+PWZ.US,D,20251013,000000,24.09,24.24,24.08,24.24,56772,0
+PWZ.US,D,20251014,000000,24.22,24.22,24.06,24.15,155051,0
+PWZ.US,D,20251015,000000,24.18,24.245,24.17,24.23,707996,0
+PWZ.US,D,20251016,000000,24.24,24.32,24.22,24.32,215300,0
+PWZ.US,D,20251017,000000,24.3,24.35,24.28,24.35,184132,0
+PWZ.US,D,20251020,000000,24.29,24.32,24.22,24.3,91528,0
+PWZ.US,D,20251021,000000,24.33,24.335,24.25,24.29,103995,0
+PWZ.US,D,20251022,000000,24.3268,24.36,24.27,24.3,135315,0
+PWZ.US,D,20251023,000000,24.29,24.41,24.245,24.33,389278,0
+PWZ.US,D,20251024,000000,24.354,24.37,24.23,24.32,296492,0
+PWZ.US,D,20251027,000000,24.3,24.33,24.28,24.31,207056,0
+PWZ.US,D,20251028,000000,24.34,24.35,24.28,24.3,138329,0
+PWZ.US,D,20251029,000000,24.29,24.29,24.2,24.23,341852,0
+PWZ.US,D,20251030,000000,24.2,24.26,24.145,24.25,207868,0
+PWZ.US,D,20251031,000000,24.25,24.3,24.2456,24.28,136257,0
+PWZ.US,D,20251103,000000,24.25,24.28,24.2062,24.23,193689,0
+PWZ.US,D,20251104,000000,24.23,24.28,24.2,24.27,189239,0
+PWZ.US,D,20251105,000000,24.25,24.27,24.17,24.18,386913,0
+PWZ.US,D,20251106,000000,24.24,24.27,24.222,24.27,190935,0
+PWZ.US,D,20251107,000000,24.275,24.3,24.23,24.27,82314,0
+PWZ.US,D,20251110,000000,24.27,24.29,24.25,24.28,138549,0
+PWZ.US,D,20251111,000000,24.3,24.34,24.3,24.33,123192,0
+PWZ.US,D,20251112,000000,24.31,24.39,24.29,24.32,578430,0
+PWZ.US,D,20251113,000000,24.31,24.38,24.23,24.31,240458,0
+PWZ.US,D,20251114,000000,24.31,24.36,24.26,24.26,93178,0
+PWZ.US,D,20251117,000000,24.295,24.34,24.26,24.33,267210,0
+PWZ.US,D,20251118,000000,24.345,24.37,24.311,24.37,208638,0
+PWZ.US,D,20251119,000000,24.36,24.39,24.305,24.38,175466,0
+PWZ.US,D,20251120,000000,24.315,24.38,24.26,24.32,221361,0
+PWZ.US,D,20251121,000000,24.36,24.39,24.31,24.34,243565,0
+PWZ.US,D,20251124,000000,24.28,24.33,24.245,24.25,220189,0
+PWZ.US,D,20251125,000000,24.275,24.34,24.26,24.34,290142,0
+PWZ.US,D,20251126,000000,24.27,24.33,24.23,24.33,188920,0
+PWZ.US,D,20251128,000000,24.3149,24.325,24.29,24.32,80014,0
+PWZ.US,D,20251201,000000,24.26,24.3,24.16,24.21,277543,0
+PWZ.US,D,20251202,000000,24.24,24.24,24.15,24.19,143518,0
+PWZ.US,D,20251203,000000,24.17,24.25,24.1682,24.21,128581,0
+PWZ.US,D,20251204,000000,24.16,24.17,24.13,24.17,140521,0
+PWZ.US,D,20251205,000000,24.18,24.18,24.135,24.17,144420,0
+PWZ.US,D,20251208,000000,24.215,24.215,24.12,24.15,88302,0
+PWZ.US,D,20251209,000000,24.215,24.215,24.11,24.14,162773,0
+PWZ.US,D,20251210,000000,24.18,24.18,24.11,24.18,202068,0
+PWZ.US,D,20251211,000000,24.219,24.23,24.15,24.17,105050,0
+PWZ.US,D,20251212,000000,24.11,24.1468,24.1,24.13,201748,0
+PWZ.US,D,20251215,000000,24.195,24.195,24.1,24.15,297882,0
+PWZ.US,D,20251216,000000,24.09,24.22,24.09,24.22,145967,0
+PWZ.US,D,20251217,000000,24.2,24.235,24.1542,24.19,147785,0
+PWZ.US,D,20251218,000000,24.2498,24.27,24.1445,24.18,283215,0
+PWZ.US,D,20251219,000000,24.2499,24.2499,24.17,24.2,212321,0
+PWZ.US,D,20251222,000000,24.13,24.14,24.1017,24.14,203351,0
+PWZ.US,D,20251223,000000,24.13,24.18,24.1116,24.16,209228,0
+PWZ.US,D,20251224,000000,24.18,24.23,24.16,24.22,103621,0
+PWZ.US,D,20251226,000000,24.18,24.195,24.14,24.16,172571,0
+PWZ.US,D,20251229,000000,24.1699,24.18,24.1304,24.155,174217,0
+PWZ.US,D,20251230,000000,24.19,24.21,24.145,24.15,271693,0
+PWZ.US,D,20251231,000000,24.17,24.1975,24.15,24.16,194153,0
+PWZ.US,D,20260102,000000,24.21,24.2199,24.14,24.21,206092,0
+PWZ.US,D,20260105,000000,24.25,24.26,24.19,24.19,193302,0
+PWZ.US,D,20260106,000000,24.23,24.23,24.16,24.205,179467,0
+PWZ.US,D,20260107,000000,24.26,24.3,24.22,24.27,140021,0
+PWZ.US,D,20260108,000000,24.27,24.29,24.2,24.22,168926,0
+PWZ.US,D,20260109,000000,24.25,24.32,24.22,24.31,480127,0
+PWZ.US,D,20260112,000000,24.3,24.34,24.27,24.27,179486,0
+PWZ.US,D,20260113,000000,24.33,24.33,24.285,24.31,228021,0
+PWZ.US,D,20260114,000000,24.35,24.35,24.3118,24.35,197591,0
+PWZ.US,D,20260115,000000,24.355,24.39,24.32,24.36,149145,0
+PWZ.US,D,20260116,000000,24.37,24.37,24.31,24.325,178660,0
+PWZ.US,D,20260120,000000,24.2,24.28,24.05,24.07,266736,0
+PWZ.US,D,20260121,000000,24.09,24.16,24.04,24.16,362539,0
+PWZ.US,D,20260122,000000,24.124,24.16,24.11,24.16,237723,0
+PWZ.US,D,20260123,000000,24.14,24.18,24.135,24.17,183962,0
+PWZ.US,D,20260126,000000,24.23,24.23,24.15,24.15,110334,0
+PWZ.US,D,20260127,000000,24.16,24.21,24.15,24.16,353970,0
+PWZ.US,D,20260128,000000,24.18,24.18,24.1,24.15,1621136,0
+PWZ.US,D,20260129,000000,24.15,24.17,24.11,24.14,285078,0
+PWZ.US,D,20260130,000000,24.16,24.195,24.145,24.16,158377,0
+PWZ.US,D,20260202,000000,24.16,24.215,24.15,24.21,217481,0
+PWZ.US,D,20260203,000000,24.21,24.25,24.175,24.21,92628,0
+PWZ.US,D,20260204,000000,24.21,24.3,24.195,24.25,117868,0
+PWZ.US,D,20260205,000000,24.28,24.3,24.24,24.26,265453,0
+PWZ.US,D,20260206,000000,24.315,24.35,24.26,24.26,120489,0
+PWZ.US,D,20260209,000000,24.275,24.34,24.27,24.32,203483,0
+PWZ.US,D,20260210,000000,24.3693,24.4,24.3,24.37,132511,0
+PWZ.US,D,20260211,000000,24.32,24.35,24.27,24.27,138872,0
+PWZ.US,D,20260212,000000,24.335,24.42,24.33,24.42,195332,0
+PWZ.US,D,20260213,000000,24.41,24.4456,24.405,24.42,121210,0
+PWZ.US,D,20260217,000000,24.45,24.57,24.43,24.47,232454,0
+PWZ.US,D,20260218,000000,24.4799,24.4799,24.435,24.47,78965,0
diff --git a/daily/us/nyse etfs/1/qlti.us.txt b/daily/us/nyse etfs/1/qlti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..54165277e3afb12669c74c7ae0fba280ea979587
--- /dev/null
+++ b/daily/us/nyse etfs/1/qlti.us.txt	
@@ -0,0 +1,313 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QLTI.US,D,20241108,000000,24.1845,24.19,24.18,24.185,2164,0
+QLTI.US,D,20241111,000000,24.11,24.12,24.055,24.055,26253,0
+QLTI.US,D,20241112,000000,23.7501,23.7501,23.5157,23.6151,13931,0
+QLTI.US,D,20241113,000000,23.42,23.49,23.28,23.4751,22350,0
+QLTI.US,D,20241114,000000,23.54,23.62,23.5197,23.52,8136,0
+QLTI.US,D,20241115,000000,23.29,23.29,23.2,23.2187,12691,0
+QLTI.US,D,20241118,000000,23.168,23.27,23.168,23.265,4697,0
+QLTI.US,D,20241119,000000,23.268,23.3547,23.26,23.3547,31277,0
+QLTI.US,D,20241120,000000,23.19,23.1958,23.11,23.1958,5206,0
+QLTI.US,D,20241121,000000,23.0235,23.18,23.0235,23.175,3916,0
+QLTI.US,D,20241122,000000,23.27,23.36,23.24,23.2831,9450,0
+QLTI.US,D,20241125,000000,23.4823,25.1,23.35,23.4,7557,0
+QLTI.US,D,20241126,000000,23.43,23.59,23.2718,23.3387,23702,0
+QLTI.US,D,20241127,000000,23.38,23.42,23.27,23.27,5241,0
+QLTI.US,D,20241129,000000,23.6,23.7328,23.6,23.7328,3926,0
+QLTI.US,D,20241202,000000,23.7293,23.8111,23.7293,23.8111,879,0
+QLTI.US,D,20241203,000000,23.915,24,23.915,23.966,3806,0
+QLTI.US,D,20241204,000000,24.15,24.15,24.0991,24.0991,473,0
+QLTI.US,D,20241205,000000,24.146,24.2151,23.87,24.2066,4077,0
+QLTI.US,D,20241206,000000,24.285,24.2909,24.2156,24.2909,4454,0
+QLTI.US,D,20241209,000000,24.32,24.33,24.255,24.255,11577,0
+QLTI.US,D,20241210,000000,24,24,23.81,23.8295,4718,0
+QLTI.US,D,20241211,000000,23.919,23.9209,23.915,23.915,859,0
+QLTI.US,D,20241212,000000,23.76,23.8348,23.705,23.705,2449,0
+QLTI.US,D,20241213,000000,23.705,23.71,23.63,23.6972,6733,0
+QLTI.US,D,20241216,000000,23.65,23.77,23.65,23.7421,3514,0
+QLTI.US,D,20241217,000000,23.75,23.75,23.6795,23.6795,3362,0
+QLTI.US,D,20241218,000000,23.735,23.735,23.1353,23.1353,1358,0
+QLTI.US,D,20241219,000000,23.21,23.21,23.033,23.033,1225,0
+QLTI.US,D,20241220,000000,22.69,23.1,22.69,22.9656,11961,0
+QLTI.US,D,20241223,000000,23,23.1024,23,23.1024,568,0
+QLTI.US,D,20241224,000000,22.49,23.18,22.49,23.1538,4780,0
+QLTI.US,D,20241226,000000,23.21,23.2376,23.21,23.2376,170,0
+QLTI.US,D,20241227,000000,23.16,23.16,23.09,23.1484,1657,0
+QLTI.US,D,20241230,000000,22.97,23.5,22.82,22.9556,9733,0
+QLTI.US,D,20241231,000000,22.99,22.99,22.8345,22.8345,3455,0
+QLTI.US,D,20250102,000000,22.87,22.89,22.7016,22.762,2847,0
+QLTI.US,D,20250103,000000,22.73,22.7747,22.69,22.7429,3304,0
+QLTI.US,D,20250106,000000,23.09,23.29,23.09,23.21,3845,0
+QLTI.US,D,20250107,000000,23.41,23.42,23.1932,23.1932,8036,0
+QLTI.US,D,20250108,000000,23.02,23.18,23.02,23.1664,3430,0
+QLTI.US,D,20250110,000000,22.99,23.0099,22.92,22.945,2028,0
+QLTI.US,D,20250113,000000,22.66,22.7604,22.66,22.7604,610,0
+QLTI.US,D,20250114,000000,22.79,22.79,22.67,22.7355,221610,0
+QLTI.US,D,20250115,000000,23,25.46,22.89,22.9006,1553,0
+QLTI.US,D,20250116,000000,23.249,23.249,23.24,23.24,541,0
+QLTI.US,D,20250117,000000,23.23,25.06,23.21,23.23,38961,0
+QLTI.US,D,20250121,000000,23.5349,23.7164,23.5349,23.7164,1136,0
+QLTI.US,D,20250122,000000,23.8983,23.8983,23.86,23.865,28067,0
+QLTI.US,D,20250123,000000,23.86,24.01,23.8393,24.01,27230,0
+QLTI.US,D,20250124,000000,24.12,24.27,24.12,24.15,2862,0
+QLTI.US,D,20250127,000000,24.0516,24.13,24.0516,24.13,3159,0
+QLTI.US,D,20250128,000000,24.12,25.33,24.0918,24.193,31598,0
+QLTI.US,D,20250129,000000,24.165,24.18,24.0371,24.095,1539,0
+QLTI.US,D,20250131,000000,24.43,24.43,24.1589,24.1589,222,0
+QLTI.US,D,20250203,000000,23.6925,23.9347,23.635,23.855,2883,0
+QLTI.US,D,20250204,000000,23.94,24.24,23.94,24.0951,27110,0
+QLTI.US,D,20250205,000000,24.115,24.3,24.115,24.29,61238,0
+QLTI.US,D,20250206,000000,24.18,25.04,24.175,24.2273,39518,0
+QLTI.US,D,20250207,000000,24.19,24.19,23.95,23.98,5940,0
+QLTI.US,D,20250210,000000,24.01,24.05,23.99,24.0211,3594,0
+QLTI.US,D,20250211,000000,24.13,24.211,24.13,24.211,203,0
+QLTI.US,D,20250212,000000,23.97,24.2809,23.97,24.2809,651,0
+QLTI.US,D,20250213,000000,24.3972,24.4,24.395,24.395,789,0
+QLTI.US,D,20250214,000000,24.49,24.53,24.3995,24.3995,1499,0
+QLTI.US,D,20250218,000000,24.475,25.03,24.46,24.5,22837,0
+QLTI.US,D,20250219,000000,24.26,25.35,24.2101,24.2599,4767,0
+QLTI.US,D,20250220,000000,24.25,24.3999,24.25,24.3999,800,0
+QLTI.US,D,20250221,000000,24.48,24.65,24.33,24.36,19284,0
+QLTI.US,D,20250224,000000,24.4073,24.5,24.3729,24.5,2314,0
+QLTI.US,D,20250225,000000,24.51,24.5301,24.4617,24.52,2817,0
+QLTI.US,D,20250226,000000,24.72,24.72,24.56,24.583,2649,0
+QLTI.US,D,20250227,000000,24.34,24.63,24.2201,24.23,10260,0
+QLTI.US,D,20250228,000000,24.3001,24.34,24.15,24.3365,5367,0
+QLTI.US,D,20250303,000000,24.8195,24.85,24.4401,24.63,20347,0
+QLTI.US,D,20250304,000000,24.52,24.97,24.52,24.7954,4538,0
+QLTI.US,D,20250305,000000,25.05,25.28,25.0499,25.27,11532,0
+QLTI.US,D,20250306,000000,24.92,25.06,24.88,24.88,11981,0
+QLTI.US,D,20250307,000000,24.87,25.0984,24.85,25.0984,82595,0
+QLTI.US,D,20250310,000000,24.76,24.91,24.4901,24.6717,462696,0
+QLTI.US,D,20250311,000000,24.49,24.53,24.22,24.45,57407,0
+QLTI.US,D,20250312,000000,24.341,24.45,24.21,24.3193,32844,0
+QLTI.US,D,20250313,000000,24.07,24.1068,24.02,24.0285,6721,0
+QLTI.US,D,20250314,000000,24.26,24.3891,24.26,24.3891,4195,0
+QLTI.US,D,20250317,000000,24.39,24.74,24.04,24.58,37918,0
+QLTI.US,D,20250318,000000,24.5799,24.67,24.5699,24.66,26531,0
+QLTI.US,D,20250319,000000,24.53,24.72,24.5,24.56,27090,0
+QLTI.US,D,20250320,000000,24.4399,24.51,24.4399,24.4973,11375,0
+QLTI.US,D,20250321,000000,24.195,24.2845,24.19,24.23,59853,0
+QLTI.US,D,20250324,000000,24.2009,24.23,24.1101,24.23,3937,0
+QLTI.US,D,20250325,000000,24.31,24.31,24.16,24.1801,12903,0
+QLTI.US,D,20250326,000000,23.98,23.99,23.75,23.7972,6162,0
+QLTI.US,D,20250327,000000,23.8174,23.89,23.71,23.8586,2334,0
+QLTI.US,D,20250328,000000,23.8313,23.835,23.745,23.7473,1557,0
+QLTI.US,D,20250331,000000,23.46,23.71,23.36,23.56,73344,0
+QLTI.US,D,20250401,000000,23.56,23.6899,23.55,23.6025,3080,0
+QLTI.US,D,20250402,000000,23.49,24.35,23.49,23.93,16539,0
+QLTI.US,D,20250403,000000,23.765,23.7984,23.49,23.5192,17413,0
+QLTI.US,D,20250404,000000,22.6675,23.1,22.28,22.3173,9574,0
+QLTI.US,D,20250407,000000,21.52,22.34,21.41,21.7385,10950,0
+QLTI.US,D,20250408,000000,22.25,22.35,21.415,21.5261,28047,0
+QLTI.US,D,20250409,000000,21.735,22.9842,21.5,22.9842,8490,0
+QLTI.US,D,20250410,000000,22.582,22.8345,22.51,22.6738,3640,0
+QLTI.US,D,20250411,000000,23.1,23.4,23.09,23.3788,11570,0
+QLTI.US,D,20250414,000000,23.32,23.56,23.27,23.35,2779,0
+QLTI.US,D,20250415,000000,23.52,23.54,23.4534,23.4534,979,0
+QLTI.US,D,20250416,000000,23.484,23.484,23.29,23.3447,5090,0
+QLTI.US,D,20250417,000000,23.4322,23.475,23.4322,23.453,836,0
+QLTI.US,D,20250421,000000,23.375,23.7,23.1865,23.22,7191,0
+QLTI.US,D,20250422,000000,23.72,23.7224,23.72,23.7224,1240,0
+QLTI.US,D,20250423,000000,23.9349,23.95,23.8768,23.8768,3534,0
+QLTI.US,D,20250424,000000,24.06,24.1698,24.06,24.1698,361,0
+QLTI.US,D,20250425,000000,24.15,24.2412,24.1,24.2412,5515,0
+QLTI.US,D,20250428,000000,24.26,24.32,24.155,24.32,6039,0
+QLTI.US,D,20250429,000000,24.345,24.49,24.345,24.435,44065,0
+QLTI.US,D,20250430,000000,24.45,24.5204,24.44,24.5204,713,0
+QLTI.US,D,20250501,000000,24.62,24.62,24.52,24.5299,9132,0
+QLTI.US,D,20250502,000000,24.995,25.08,24.995,25.0475,2537,0
+QLTI.US,D,20250505,000000,25.1,25.355,25.04,25.04,11143,0
+QLTI.US,D,20250506,000000,24.9655,24.9907,24.87,24.9377,25242,0
+QLTI.US,D,20250507,000000,24.9,24.9014,24.88,24.9003,1724,0
+QLTI.US,D,20250508,000000,24.795,24.795,24.6392,24.6392,14034,0
+QLTI.US,D,20250509,000000,24.7538,24.7538,24.67,24.6983,17501,0
+QLTI.US,D,20250512,000000,24.85,24.98,24.6816,24.94,33274,0
+QLTI.US,D,20250513,000000,24.91,25.02,24.8812,24.99,10326,0
+QLTI.US,D,20250514,000000,25.01,25.08,24.76,24.7679,32804,0
+QLTI.US,D,20250515,000000,24.9599,25.0145,24.935,25.0145,5010,0
+QLTI.US,D,20250516,000000,25.042,25.109,25.042,25.0894,690,0
+QLTI.US,D,20250519,000000,25.3076,25.3645,25.3076,25.3645,532,0
+QLTI.US,D,20250520,000000,25.51,25.5112,25.45,25.5112,970,0
+QLTI.US,D,20250527,000000,25.6374,25.72,25.6,25.6291,3532,0
+QLTI.US,D,20250528,000000,25.46,25.5,25.32,25.38,317892,0
+QLTI.US,D,20250530,000000,25.48,25.5038,25.45,25.5038,3673,0
+QLTI.US,D,20250602,000000,25.48,25.75,25.4799,25.6468,9831,0
+QLTI.US,D,20250603,000000,25.35,25.4423,25.3402,25.4236,6255,0
+QLTI.US,D,20250604,000000,25.66,25.77,25.6381,25.6929,11151,0
+QLTI.US,D,20250605,000000,25.77,25.88,25.62,25.6419,11883,0
+QLTI.US,D,20250606,000000,25.73,25.98,25.66,25.8167,398827,0
+QLTI.US,D,20250609,000000,25.8599,26.07,25.75,25.775,17526,0
+QLTI.US,D,20250610,000000,25.93,26.21,25.9021,25.9717,22307,0
+QLTI.US,D,20250611,000000,25.96,26.17,25.8,25.8394,23611,0
+QLTI.US,D,20250612,000000,25.99,26.08,25.9817,26.03,8594,0
+QLTI.US,D,20250613,000000,25.56,25.79,25.505,25.54,25429,0
+QLTI.US,D,20250616,000000,25.61,25.8,25.5575,25.5575,13065,0
+QLTI.US,D,20250617,000000,25.41,25.52,25.16,25.2,7883,0
+QLTI.US,D,20250618,000000,25.172,25.25,25.1468,25.1695,6147,0
+QLTI.US,D,20250620,000000,25.18,25.24,24.88,24.9123,11848,0
+QLTI.US,D,20250623,000000,24.6964,25.0518,24.69,25.0518,8281,0
+QLTI.US,D,20250624,000000,25.29,25.45,25.29,25.4295,27554,0
+QLTI.US,D,20250625,000000,25.21,25.39,25.121,25.2404,195248,0
+QLTI.US,D,20250626,000000,25.2077,25.34,25.2077,25.3386,18188,0
+QLTI.US,D,20250627,000000,25.5199,25.66,25.4992,25.5524,18928,0
+QLTI.US,D,20250630,000000,25.58,25.81,25.5,25.72,100689,0
+QLTI.US,D,20250701,000000,25.68,25.8,25.68,25.7997,166796,0
+QLTI.US,D,20250702,000000,25.76,25.92,25.76,25.9182,16192,0
+QLTI.US,D,20250703,000000,25.88,26.075,25.86,25.8873,5775,0
+QLTI.US,D,20250707,000000,25.748,25.79,25.6178,25.69,20977,0
+QLTI.US,D,20250708,000000,25.68,25.99,25.65,25.82,12119,0
+QLTI.US,D,20250709,000000,25.835,25.9137,25.7922,25.905,9438,0
+QLTI.US,D,20250710,000000,25.895,26.06,25.895,26.04,2692,0
+QLTI.US,D,20250711,000000,25.79,25.97,25.6805,25.72,10327,0
+QLTI.US,D,20250714,000000,25.5,25.63,25.47,25.6099,14725,0
+QLTI.US,D,20250715,000000,25.58,25.58,25.38,25.4072,122835,0
+QLTI.US,D,20250716,000000,25.28,25.43,25.225,25.4059,8424,0
+QLTI.US,D,20250717,000000,25.42,25.48,25.3836,25.4436,7297,0
+QLTI.US,D,20250718,000000,25.5,25.52,25.3,25.31,5084,0
+QLTI.US,D,20250721,000000,25.34,25.47,25.3333,25.36,9833,0
+QLTI.US,D,20250722,000000,25.43,25.59,25.4,25.59,4548,0
+QLTI.US,D,20250723,000000,25.75,26.04,25.68,26.01,23596,0
+QLTI.US,D,20250724,000000,25.8,25.81,25.705,25.75,13497,0
+QLTI.US,D,20250725,000000,25.57,25.8002,25.57,25.787,5272,0
+QLTI.US,D,20250728,000000,25.54,25.6,25.3,25.3241,31064,0
+QLTI.US,D,20250729,000000,25.15,25.18,25.09,25.0995,10821,0
+QLTI.US,D,20250730,000000,24.97,25.11,24.78,24.8147,20165,0
+QLTI.US,D,20250731,000000,24.61,24.72,24.4354,24.4354,11512,0
+QLTI.US,D,20250801,000000,24.2607,24.3422,24.21,24.3422,1758,0
+QLTI.US,D,20250804,000000,24.52,24.6,24.48,24.5604,35607,0
+QLTI.US,D,20250805,000000,24.45,24.57,24.45,24.4778,19212,0
+QLTI.US,D,20250806,000000,24.49,24.5559,24.4476,24.5559,126700,0
+QLTI.US,D,20250807,000000,24.8721,24.91,24.77,24.91,7846,0
+QLTI.US,D,20250808,000000,24.875,25,24.875,24.9335,6763,0
+QLTI.US,D,20250811,000000,24.87,24.89,24.8,24.8,24837,0
+QLTI.US,D,20250812,000000,24.75,24.91,24.735,24.91,9453,0
+QLTI.US,D,20250813,000000,24.97,25.13,24.97,25.102,1837,0
+QLTI.US,D,20250814,000000,25.05,25.1,24.95,25.1,11770,0
+QLTI.US,D,20250815,000000,25.22,25.29,25.22,25.2551,8843,0
+QLTI.US,D,20250818,000000,25.27,25.27,25.15,25.24,13273,0
+QLTI.US,D,20250819,000000,25.45,25.45,25.3304,25.3304,1209,0
+QLTI.US,D,20250820,000000,25.3979,25.5,25.3922,25.4889,1514,0
+QLTI.US,D,20250821,000000,25.42,25.42,25.28,25.35,21278,0
+QLTI.US,D,20250822,000000,25.41,25.74,25.41,25.6624,4642,0
+QLTI.US,D,20250825,000000,25.635,25.66,25.3773,25.3773,31545,0
+QLTI.US,D,20250826,000000,25.38,25.39,25.25,25.2845,8678,0
+QLTI.US,D,20250827,000000,25.3,25.41,25.22,25.41,4428,0
+QLTI.US,D,20250828,000000,25.47,25.51,25.41,25.4686,17252,0
+QLTI.US,D,20250829,000000,25.32,25.32,25.2308,25.28,7063,0
+QLTI.US,D,20250902,000000,24.96,25.03,24.89,25,43980,0
+QLTI.US,D,20250903,000000,25.16,25.1799,25.12,25.149,92117,0
+QLTI.US,D,20250904,000000,25.13,25.23,25.09,25.2066,20201,0
+QLTI.US,D,20250905,000000,25.475,25.475,25.29,25.39,3464,0
+QLTI.US,D,20250908,000000,25.3803,25.46,25.36,25.46,4436,0
+QLTI.US,D,20250909,000000,25.43,25.43,25.3348,25.42,6210,0
+QLTI.US,D,20250910,000000,25.43,25.43,25.2996,25.315,6220,0
+QLTI.US,D,20250911,000000,25.45,25.5,25.4305,25.4899,1615,0
+QLTI.US,D,20250912,000000,25.44,25.44,25.3445,25.4135,42050,0
+QLTI.US,D,20250915,000000,25.4149,25.5099,25.4149,25.46,6323,0
+QLTI.US,D,20250916,000000,25.5,25.5,25.435,25.49,3244,0
+QLTI.US,D,20250917,000000,25.48,25.63,25.46,25.4666,8494,0
+QLTI.US,D,20250918,000000,25.5412,25.7017,25.5412,25.6764,9050,0
+QLTI.US,D,20250919,000000,25.56,25.67,25.54,25.5632,7230,0
+QLTI.US,D,20250922,000000,25.5365,25.6,25.535,25.6,1547,0
+QLTI.US,D,20250923,000000,25.7909,25.7909,25.65,25.6922,4495,0
+QLTI.US,D,20250924,000000,25.48,25.56,25.34,25.3794,13638,0
+QLTI.US,D,20250926,000000,25.225,25.23,25.1,25.22,2581,0
+QLTI.US,D,20250929,000000,25.38,25.4048,25.38,25.3975,2385,0
+QLTI.US,D,20250930,000000,25.3694,25.59,25.3694,25.55,10276,0
+QLTI.US,D,20251001,000000,25.8061,25.875,25.79,25.8664,7585,0
+QLTI.US,D,20251002,000000,25.9906,26.09,25.9674,26.063,5849,0
+QLTI.US,D,20251003,000000,26.23,26.28,26.23,26.2352,749,0
+QLTI.US,D,20251006,000000,26.245,26.275,26.15,26.2605,5779,0
+QLTI.US,D,20251007,000000,26.07,26.0762,26.07,26.0762,5405,0
+QLTI.US,D,20251008,000000,26.1488,26.235,26.01,26.01,212231,0
+QLTI.US,D,20251009,000000,26.09,26.09,25.91,25.916,24928,0
+QLTI.US,D,20251010,000000,25.945,25.945,25.51,25.51,40767,0
+QLTI.US,D,20251013,000000,25.6545,25.71,25.65,25.71,2021,0
+QLTI.US,D,20251014,000000,25.655,25.94,25.655,25.8596,1278,0
+QLTI.US,D,20251015,000000,26.0355,26.0355,25.9,26.02,5270,0
+QLTI.US,D,20251016,000000,26.4194,26.5,26.35,26.35,5062,0
+QLTI.US,D,20251017,000000,26.485,26.6299,26.46,26.5943,7184,0
+QLTI.US,D,20251020,000000,26.63,26.75,26.63,26.68,3159,0
+QLTI.US,D,20251021,000000,26.65,26.69,26.53,26.53,3056,0
+QLTI.US,D,20251022,000000,26.546,26.57,26.43,26.47,14447,0
+QLTI.US,D,20251023,000000,26.4373,26.51,26.43,26.47,7858,0
+QLTI.US,D,20251024,000000,26.435,26.459,26.35,26.35,8180,0
+QLTI.US,D,20251027,000000,26.465,26.53,26.465,26.51,12668,0
+QLTI.US,D,20251028,000000,26.35,26.351,26.2961,26.2961,939,0
+QLTI.US,D,20251029,000000,26.13,26.14,25.935,26.02,719827,0
+QLTI.US,D,20251030,000000,25.9594,25.9594,25.86,25.86,1398,0
+QLTI.US,D,20251031,000000,25.81,25.87,25.799,25.87,16832,0
+QLTI.US,D,20251103,000000,25.91,25.98,25.82,25.8741,7263,0
+QLTI.US,D,20251104,000000,25.65,25.7201,25.6,25.63,15003,0
+QLTI.US,D,20251105,000000,25.7,25.835,25.7,25.776,3616,0
+QLTI.US,D,20251106,000000,25.47,25.71,25.38,25.43,7222,0
+QLTI.US,D,20251107,000000,25.45,25.6084,25.44,25.6084,67731,0
+QLTI.US,D,20251110,000000,25.76,25.8362,25.76,25.8362,586,0
+QLTI.US,D,20251111,000000,26.1,26.2228,26.1,26.2026,4345,0
+QLTI.US,D,20251112,000000,26.267,26.3,26.2656,26.2775,2484,0
+QLTI.US,D,20251113,000000,26.14,26.14,25.98,26.0059,3483,0
+QLTI.US,D,20251114,000000,25.815,25.88,25.771,25.799,2362,0
+QLTI.US,D,20251117,000000,25.64,25.66,25.4466,25.4466,1417,0
+QLTI.US,D,20251118,000000,25.225,25.269,25.1955,25.1955,1432,0
+QLTI.US,D,20251119,000000,25.2,25.22,25.14,25.204,704,0
+QLTI.US,D,20251120,000000,25.03,25.03,24.82,24.8226,5618,0
+QLTI.US,D,20251121,000000,25.077,25.32,25.077,25.2406,8023,0
+QLTI.US,D,20251124,000000,25.28,25.28,25.21,25.2391,2280,0
+QLTI.US,D,20251125,000000,25.42,25.565,25.41,25.565,1418,0
+QLTI.US,D,20251126,000000,25.654,25.8006,25.61,25.7662,11587,0
+QLTI.US,D,20251128,000000,25.87,25.955,25.77,25.9537,1562730,0
+QLTI.US,D,20251201,000000,26,26.07,25.92,25.945,77643,0
+QLTI.US,D,20251202,000000,25.93,25.96,25.865,25.9197,9775,0
+QLTI.US,D,20251203,000000,26.14,26.2,26.105,26.19,23636,0
+QLTI.US,D,20251204,000000,26.2101,26.25,26.09,26.14,113148,0
+QLTI.US,D,20251205,000000,26.22,26.26,26.1495,26.17,4082,0
+QLTI.US,D,20251208,000000,25.93,26,25.8652,26,58046,0
+QLTI.US,D,20251209,000000,25.81,25.89,25.81,25.84,2363612,0
+QLTI.US,D,20251210,000000,25.99,26.29,25.985,26.23,8493,0
+QLTI.US,D,20251211,000000,26.325,26.38,26.32,26.3681,3644,0
+QLTI.US,D,20251212,000000,26.34,26.43,26.18,26.2513,1706282,0
+QLTI.US,D,20251215,000000,26.445,26.445,26.3552,26.3849,748,0
+QLTI.US,D,20251216,000000,26.355,26.3899,26.25,26.35,10357,0
+QLTI.US,D,20251217,000000,26.225,26.23,26.105,26.11,16385,0
+QLTI.US,D,20251218,000000,26.29,26.45,26.23,26.36,15329,0
+QLTI.US,D,20251219,000000,26.443,26.5199,26.39,26.39,20885,0
+QLTI.US,D,20251222,000000,26.44,26.58,26.44,26.57,112176,0
+QLTI.US,D,20251223,000000,26.6,26.62,26.6,26.62,14605,0
+QLTI.US,D,20251224,000000,26.65,26.66,26.65,26.65,1908,0
+QLTI.US,D,20251226,000000,26.706,26.76,26.706,26.76,4520,0
+QLTI.US,D,20251229,000000,26.66,26.69,26.61,26.67,81063,0
+QLTI.US,D,20251230,000000,26.69,26.75,26.66,26.685,18622,0
+QLTI.US,D,20251231,000000,26.65,26.66,26.592,26.6,7318,0
+QLTI.US,D,20260102,000000,26.6537,26.7358,26.6537,26.7358,2756,0
+QLTI.US,D,20260105,000000,26.75,27.08,26.73,27.01,62548,0
+QLTI.US,D,20260106,000000,26.99,27.11,26.99,27.1,23004,0
+QLTI.US,D,20260107,000000,27.01,27.08,26.995,26.9955,34479,0
+QLTI.US,D,20260108,000000,26.92,27.02,26.86,27.02,6696,0
+QLTI.US,D,20260109,000000,27.19,27.32,27.19,27.3151,49346,0
+QLTI.US,D,20260112,000000,27.39,27.4511,27.355,27.4511,6039,0
+QLTI.US,D,20260113,000000,27.39,27.4,27.3218,27.35,22657,0
+QLTI.US,D,20260114,000000,27.335,27.39,27.22,27.2536,14241,0
+QLTI.US,D,20260115,000000,27.3,27.54,27.19,27.19,5739,0
+QLTI.US,D,20260116,000000,27.25,27.29,27.17,27.2762,6577,0
+QLTI.US,D,20260120,000000,26.91,27.049,26.79,26.8758,58603,0
+QLTI.US,D,20260121,000000,27.04,27.145,26.82,27.12,9464,0
+QLTI.US,D,20260122,000000,27.265,27.31,27.24,27.29,16630,0
+QLTI.US,D,20260123,000000,27.24,27.48,27.24,27.4789,5195,0
+QLTI.US,D,20260126,000000,27.55,27.63,27.51,27.58,53252,0
+QLTI.US,D,20260127,000000,27.67,27.6714,27.57,27.6714,10657,0
+QLTI.US,D,20260128,000000,27.43,27.67,27.2001,27.31,19906,0
+QLTI.US,D,20260129,000000,27.11,27.3,27.03,27.3,2564,0
+QLTI.US,D,20260130,000000,27.25,27.295,27.1,27.17,13395,0
+QLTI.US,D,20260202,000000,27.24,27.34,27.24,27.34,343702,0
+QLTI.US,D,20260203,000000,27.07,27.77,26.83,26.9556,99197,0
+QLTI.US,D,20260204,000000,27.35,27.38,27.1,27.29,56988,0
+QLTI.US,D,20260205,000000,27.22,27.3,27.05,27.0889,9208,0
+QLTI.US,D,20260206,000000,27.325,27.57,27.31,27.5592,3698,0
+QLTI.US,D,20260209,000000,27.59,27.77,27.56,27.74,4336,0
+QLTI.US,D,20260210,000000,27.86,27.93,27.86,27.8895,56457,0
+QLTI.US,D,20260211,000000,27.7,27.705,27.58,27.684,7617,0
+QLTI.US,D,20260212,000000,27.64,27.73,27.52,27.524,21061,0
+QLTI.US,D,20260213,000000,27.75,27.82,27.64,27.68,23711,0
+QLTI.US,D,20260217,000000,27.57,27.69,27.429,27.66,32950,0
+QLTI.US,D,20260218,000000,27.6,27.74,27.5628,27.64,20924,0
diff --git a/daily/us/nyse etfs/1/qvoy.us.txt b/daily/us/nyse etfs/1/qvoy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7700f58c4b667a7ca23cc04977c137c630ba064a
--- /dev/null
+++ b/daily/us/nyse etfs/1/qvoy.us.txt	
@@ -0,0 +1,795 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QVOY.US,D,20221208,000000,25.29,25.34,25.17,25.1703,277037,0
+QVOY.US,D,20221209,000000,25.22,25.33,25.0238,25.0238,263004,0
+QVOY.US,D,20221212,000000,24.985,25.23,24.9545,25.2,517867,0
+QVOY.US,D,20221213,000000,25.68,25.79,25.365,25.4364,374932,0
+QVOY.US,D,20221214,000000,25.5,25.59,25.23,25.3584,19691,0
+QVOY.US,D,20221215,000000,24.78,24.813,24.7612,24.7612,26745,0
+QVOY.US,D,20221216,000000,24.6378,24.75,24.5001,24.66,334169,0
+QVOY.US,D,20221219,000000,24.6301,24.6499,24.43,24.5025,16384,0
+QVOY.US,D,20221220,000000,24.75,24.76,24.68,24.73,1576,0
+QVOY.US,D,20221221,000000,24.83,25.0199,24.78,24.969,22854,0
+QVOY.US,D,20221222,000000,24.73,24.75,24.53,24.7489,21353,0
+QVOY.US,D,20221223,000000,24.9399,24.9399,24.86,24.9122,5077,0
+QVOY.US,D,20221227,000000,24.9301,25.04,24.9301,25.0339,14337,0
+QVOY.US,D,20221228,000000,24.98,25.02,24.73,24.7336,13123,0
+QVOY.US,D,20221229,000000,24.86,24.94,24.86,24.87,49868,0
+QVOY.US,D,20221230,000000,24.8,24.8457,24.7293,24.8457,14142,0
+QVOY.US,D,20230103,000000,26.57,26.57,24.8601,24.9589,18480,0
+QVOY.US,D,20230104,000000,25.1599,25.23,25.06,25.2089,159749,0
+QVOY.US,D,20230105,000000,25.04,25.1401,25.0001,25.1229,3482,0
+QVOY.US,D,20230106,000000,25.3,25.7083,25.3,25.7083,8490,0
+QVOY.US,D,20230109,000000,25.9728,25.9728,25.7679,25.7679,21726,0
+QVOY.US,D,20230110,000000,25.72,25.96,25.72,25.9338,9595,0
+QVOY.US,D,20230111,000000,25.86,26.0205,25.86,26.01,11612,0
+QVOY.US,D,20230112,000000,26.16,26.4,26.158,26.2769,7382,0
+QVOY.US,D,20230113,000000,26.2601,26.4199,26.2601,26.4089,5565,0
+QVOY.US,D,20230117,000000,26.31,26.31,26.1301,26.1301,16680,0
+QVOY.US,D,20230118,000000,26.2999,26.2999,25.78,25.78,28583,0
+QVOY.US,D,20230119,000000,25.7153,25.8999,25.67,25.8365,6211,0
+QVOY.US,D,20230120,000000,25.91,26.0576,25.91,26.0576,2776,0
+QVOY.US,D,20230123,000000,26.33,26.33,26.04,26.1587,3126,0
+QVOY.US,D,20230124,000000,25.9601,26.22,25.9501,26.22,10704,0
+QVOY.US,D,20230125,000000,25.98,26.38,25.97,26.3544,22004,0
+QVOY.US,D,20230126,000000,26.3,26.3957,26.21,26.3957,6502,0
+QVOY.US,D,20230127,000000,26.59,26.59,26.2301,26.29,10752,0
+QVOY.US,D,20230130,000000,25.81,26.14,25.81,26.0154,5720,0
+QVOY.US,D,20230131,000000,25.9401,26.2446,25.9401,26.2446,33729,0
+QVOY.US,D,20230201,000000,25.91,26.59,25.91,26.4533,39177,0
+QVOY.US,D,20230202,000000,26.14,26.26,26.07,26.1603,76655,0
+QVOY.US,D,20230203,000000,26,26.0499,25.81,25.832,6295,0
+QVOY.US,D,20230206,000000,25.68,25.68,25.5701,25.6521,15385,0
+QVOY.US,D,20230207,000000,25.65,25.91,25.5901,25.8511,61905,0
+QVOY.US,D,20230208,000000,25.81,25.8401,25.705,25.8031,93877,0
+QVOY.US,D,20230209,000000,25.9101,25.9101,25.5,25.5248,1909,0
+QVOY.US,D,20230210,000000,25.4899,25.55,25.4199,25.55,9233,0
+QVOY.US,D,20230213,000000,25.9,25.9,25.5201,25.7627,7730,0
+QVOY.US,D,20230214,000000,25.69,25.8075,25.65,25.8075,3622,0
+QVOY.US,D,20230215,000000,25.56,25.8199,25.56,25.8199,5839,0
+QVOY.US,D,20230216,000000,25.88,25.89,25.6678,25.6678,10599,0
+QVOY.US,D,20230217,000000,25.36,25.5,25.35,25.4784,9723,0
+QVOY.US,D,20230221,000000,25.1901,25.1901,25.02,25.048,42515,0
+QVOY.US,D,20230222,000000,24.9101,25.02,24.7801,24.8533,3999,0
+QVOY.US,D,20230223,000000,25.03,25.07,24.8651,25.0119,2519,0
+QVOY.US,D,20230224,000000,24.6601,24.8609,24.6601,24.8609,3102,0
+QVOY.US,D,20230227,000000,24.99,25.09,24.99,25.0342,5730,0
+QVOY.US,D,20230228,000000,25.08,25.1299,24.9501,24.9579,4121,0
+QVOY.US,D,20230301,000000,24.9201,25.08,24.92,25.0201,5678,0
+QVOY.US,D,20230302,000000,24.79,25.1117,24.79,25.1117,4964,0
+QVOY.US,D,20230303,000000,25.1899,25.3901,25.1001,25.38,13730,0
+QVOY.US,D,20230306,000000,25.48,25.515,25.2479,25.2609,3133,0
+QVOY.US,D,20230307,000000,25.28,25.2901,24.965,24.9663,5011,0
+QVOY.US,D,20230308,000000,24.97,25.0471,24.93,25.0471,10946,0
+QVOY.US,D,20230309,000000,25.0999,25.1299,24.59,24.59,76614,0
+QVOY.US,D,20230310,000000,24.2899,24.2899,24.0901,24.16,12494,0
+QVOY.US,D,20230313,000000,23.98,24.21,23.96,23.96,10397,0
+QVOY.US,D,20230314,000000,24.44,24.44,24.2,24.2965,5590,0
+QVOY.US,D,20230315,000000,23.8601,23.92,23.7,23.88,42773,0
+QVOY.US,D,20230316,000000,23.89,24.26,23.84,24.23,6699,0
+QVOY.US,D,20230317,000000,24.2199,24.2299,23.9201,23.95,36058,0
+QVOY.US,D,20230320,000000,24.08,24.12,24.0301,24.1181,1899,0
+QVOY.US,D,20230321,000000,24.33,24.4493,24.33,24.4493,2808,0
+QVOY.US,D,20230322,000000,24.455,24.4701,24.1618,24.1618,14693,0
+QVOY.US,D,20230323,000000,24.5101,24.52,24.3009,24.3009,2346,0
+QVOY.US,D,20230324,000000,24.03,24.2999,24.03,24.2845,25852,0
+QVOY.US,D,20230327,000000,24.2801,24.3599,24.2801,24.3443,8572,0
+QVOY.US,D,20230328,000000,24.39,24.4435,24.3301,24.4435,2364,0
+QVOY.US,D,20230329,000000,24.5301,24.6586,24.5301,24.6586,6437,0
+QVOY.US,D,20230330,000000,24.87,24.87,24.7777,24.8154,2640,0
+QVOY.US,D,20230331,000000,25.05,25.1059,24.98,25.1059,5584,0
+QVOY.US,D,20230403,000000,25.15,25.2327,25.12,25.2327,4977,0
+QVOY.US,D,20230404,000000,25.25,25.25,25.13,25.1561,5507,0
+QVOY.US,D,20230405,000000,25.11,25.1101,24.94,25.026,3143,0
+QVOY.US,D,20230406,000000,24.88,25.085,24.83,25.0678,78752,0
+QVOY.US,D,20230410,000000,25,25.044,24.97,25.044,5182,0
+QVOY.US,D,20230411,000000,25.18,25.29,25.18,25.2103,6039,0
+QVOY.US,D,20230412,000000,25.4101,25.4101,25.163,25.163,12560,0
+QVOY.US,D,20230413,000000,25.2701,25.5599,25.2701,25.526,3922,0
+QVOY.US,D,20230414,000000,25.33,25.3377,25.24,25.3377,23546,0
+QVOY.US,D,20230417,000000,25.12,25.2752,25.12,25.2752,1893,0
+QVOY.US,D,20230418,000000,25.48,25.48,25.32,25.378,2833,0
+QVOY.US,D,20230419,000000,25.24,25.36,25.23,25.3257,12762,0
+QVOY.US,D,20230420,000000,25.15,25.2799,25.0801,25.1493,9176,0
+QVOY.US,D,20230421,000000,25.12,25.15,25.01,25.0715,4708,0
+QVOY.US,D,20230424,000000,25.0301,25.06,25,25.0464,2989,0
+QVOY.US,D,20230425,000000,24.99,24.99,24.7255,24.7255,4570,0
+QVOY.US,D,20230426,000000,24.82,24.9099,24.67,24.6902,4439,0
+QVOY.US,D,20230427,000000,24.91,25.27,24.91,25.2457,7409,0
+QVOY.US,D,20230428,000000,25.1501,25.336,25.1501,25.336,12669,0
+QVOY.US,D,20230501,000000,25.33,25.33,25.2001,25.2144,1644,0
+QVOY.US,D,20230502,000000,25.08,25.2999,25.08,25.2557,5348,0
+QVOY.US,D,20230503,000000,25.25,25.41,25.1551,25.1551,13991,0
+QVOY.US,D,20230504,000000,25.1101,25.2599,25.1101,25.119,7473,0
+QVOY.US,D,20230505,000000,25.16,25.45,25.16,25.3501,28890,0
+QVOY.US,D,20230508,000000,25.37,25.46,25.37,25.4402,6928,0
+QVOY.US,D,20230509,000000,25.3401,25.5,25.3401,25.4131,4109,0
+QVOY.US,D,20230510,000000,25.52,25.595,25.37,25.5437,12038,0
+QVOY.US,D,20230511,000000,25.3899,25.39,25.3401,25.3699,3989,0
+QVOY.US,D,20230512,000000,25.3899,25.3899,25.1599,25.1999,2034,0
+QVOY.US,D,20230515,000000,25.1901,25.3349,25.1901,25.3349,2765,0
+QVOY.US,D,20230516,000000,25.28,25.32,25.2041,25.2041,9515,0
+QVOY.US,D,20230517,000000,25.26,25.46,25.26,25.402,11261,0
+QVOY.US,D,20230518,000000,25.5001,25.6648,25.47,25.6648,37457,0
+QVOY.US,D,20230519,000000,25.62,25.63,25.54,25.63,16249,0
+QVOY.US,D,20230522,000000,25.5601,25.66,25.56,25.5879,10635,0
+QVOY.US,D,20230523,000000,25.53,25.53,25.3028,25.3028,1944,0
+QVOY.US,D,20230524,000000,25.1101,25.12,24.99,25.1046,20404,0
+QVOY.US,D,20230525,000000,25.3,25.3999,25.27,25.3656,2469,0
+QVOY.US,D,20230526,000000,25.75,25.78,25.74,25.78,1346,0
+QVOY.US,D,20230530,000000,25.79,25.8499,25.7201,25.7954,3620,0
+QVOY.US,D,20230531,000000,25.75,25.75,25.46,25.5811,9413,0
+QVOY.US,D,20230601,000000,25.55,25.8822,25.55,25.8822,2787,0
+QVOY.US,D,20230602,000000,26.16,26.245,26.16,26.2294,6373,0
+QVOY.US,D,20230605,000000,26.265,26.265,26.1,26.159,8593,0
+QVOY.US,D,20230606,000000,26.05,26.39,26.05,26.39,4025,0
+QVOY.US,D,20230607,000000,26.1799,26.2,26.11,26.18,4486,0
+QVOY.US,D,20230608,000000,25.9,26.4,25.9,26.4,2076,0
+QVOY.US,D,20230609,000000,26.41,26.48,26.35,26.3618,3035,0
+QVOY.US,D,20230612,000000,26.4,26.7499,26.4,26.6773,14760,0
+QVOY.US,D,20230613,000000,26.86,26.9199,26.83,26.8793,5372,0
+QVOY.US,D,20230614,000000,26.9899,27.06,26.84,26.921,15582,0
+QVOY.US,D,20230615,000000,27.1001,27.32,27.1001,27.2433,2868,0
+QVOY.US,D,20230616,000000,27.32,27.32,27.1446,27.1446,11097,0
+QVOY.US,D,20230620,000000,26.6801,27.1099,26.6801,27.0836,1445,0
+QVOY.US,D,20230621,000000,26.97,27.08,26.97,26.9986,12325,0
+QVOY.US,D,20230622,000000,26.92,27.13,26.92,27.1212,6564,0
+QVOY.US,D,20230623,000000,26.76,27.01,26.76,26.9171,5434,0
+QVOY.US,D,20230626,000000,26.9299,26.9299,26.7043,26.7043,1518,0
+QVOY.US,D,20230627,000000,26.8501,27.1886,26.8501,27.1886,2992,0
+QVOY.US,D,20230628,000000,27.23,27.33,27.18,27.2209,6032,0
+QVOY.US,D,20230629,000000,27.21,27.3499,27.21,27.3081,2753,0
+QVOY.US,D,20230630,000000,27.25,27.6799,27.25,27.6799,3827,0
+QVOY.US,D,20230703,000000,27.7599,27.77,27.6301,27.754,4540,0
+QVOY.US,D,20230705,000000,27.635,27.7899,27.6201,27.7211,2778,0
+QVOY.US,D,20230706,000000,27.3299,27.41,27.2701,27.3903,5746,0
+QVOY.US,D,20230707,000000,27.6,27.73,27.4189,27.4189,20259,0
+QVOY.US,D,20230710,000000,27.46,27.58,27.46,27.567,3875,0
+QVOY.US,D,20230711,000000,27.7,27.8377,27.7,27.8377,2126,0
+QVOY.US,D,20230712,000000,28.1801,28.25,28.1,28.1667,17336,0
+QVOY.US,D,20230713,000000,28.44,28.63,28.405,28.5984,6392,0
+QVOY.US,D,20230714,000000,28.5,28.58,28.3701,28.427,14415,0
+QVOY.US,D,20230717,000000,28.4699,28.6,28.4699,28.5719,8160,0
+QVOY.US,D,20230718,000000,28.6901,28.82,28.6901,28.8114,4545,0
+QVOY.US,D,20230719,000000,28.88,28.9001,28.79,28.83,3812,0
+QVOY.US,D,20230720,000000,28.46,28.47,28.3286,28.3286,2603,0
+QVOY.US,D,20230721,000000,28.3,28.39,28.2807,28.2807,5761,0
+QVOY.US,D,20230724,000000,28.32,28.39,28.32,28.3755,12412,0
+QVOY.US,D,20230725,000000,28.51,28.5601,28.51,28.5339,2138,0
+QVOY.US,D,20230726,000000,28.3801,28.5501,28.3801,28.5285,2746,0
+QVOY.US,D,20230727,000000,28.8401,28.8401,28.365,28.3739,6136,0
+QVOY.US,D,20230728,000000,28.71,28.7356,28.71,28.7356,3317,0
+QVOY.US,D,20230731,000000,28.8001,28.9099,28.8001,28.8711,9400,0
+QVOY.US,D,20230801,000000,28.77,28.81,28.74,28.7625,4529,0
+QVOY.US,D,20230802,000000,28.86,28.86,28.18,28.3179,130095,0
+QVOY.US,D,20230803,000000,28.23,28.36,28.23,28.2536,14537,0
+QVOY.US,D,20230804,000000,28.3099,28.3099,28.1157,28.1157,1105,0
+QVOY.US,D,20230807,000000,28.2101,28.2715,28.18,28.2715,65313,0
+QVOY.US,D,20230808,000000,27.95,28.2352,27.95,28.2352,10505,0
+QVOY.US,D,20230809,000000,28.2101,28.2265,28.041,28.041,6648,0
+QVOY.US,D,20230810,000000,28.3676,28.3676,28.01,28.0174,5550,0
+QVOY.US,D,20230811,000000,28.0699,28.0699,27.961,27.9768,1442,0
+QVOY.US,D,20230814,000000,27.9001,28.0499,27.9001,28.0387,5022,0
+QVOY.US,D,20230815,000000,27.85,27.89,27.762,27.762,3097,0
+QVOY.US,D,20230816,000000,27.7501,27.8099,27.5279,27.5279,6843,0
+QVOY.US,D,20230817,000000,27.6699,27.67,27.1783,27.1783,3775,0
+QVOY.US,D,20230818,000000,27.1601,27.2,27.131,27.173,1964,0
+QVOY.US,D,20230821,000000,27.51,27.51,27.08,27.2051,3806,0
+QVOY.US,D,20230822,000000,27.09,27.15,27.09,27.1381,5348,0
+QVOY.US,D,20230823,000000,27.0701,27.5099,27.0701,27.4653,11080,0
+QVOY.US,D,20230824,000000,27.4,27.46,27.09,27.1129,4582,0
+QVOY.US,D,20230825,000000,27.2,27.36,26.96,27.2526,3385,0
+QVOY.US,D,20230828,000000,27.48,27.48,27.34,27.41,54906,0
+QVOY.US,D,20230829,000000,27.79,27.8062,27.79,27.8062,415,0
+QVOY.US,D,20230830,000000,27.8101,28.01,27.8101,27.9542,44060,0
+QVOY.US,D,20230831,000000,27.95,28.03,27.905,27.93,5408,0
+QVOY.US,D,20230901,000000,28.1601,28.1601,28.0969,28.1307,858,0
+QVOY.US,D,20230905,000000,28.06,28.2199,28.0401,28.0539,1805,0
+QVOY.US,D,20230906,000000,27.97,27.97,27.8441,27.9241,6318,0
+QVOY.US,D,20230907,000000,27.81,27.88,27.81,27.8251,8366,0
+QVOY.US,D,20230908,000000,27.81,27.8468,27.8,27.8468,1231,0
+QVOY.US,D,20230911,000000,28.015,28.015,27.9401,27.9434,17522,0
+QVOY.US,D,20230912,000000,28.0099,28.11,27.9201,28.0084,4873,0
+QVOY.US,D,20230913,000000,27.93,27.9799,27.9,27.9469,3843,0
+QVOY.US,D,20230914,000000,28.1999,28.24,28.14,28.209,1757,0
+QVOY.US,D,20230915,000000,28.102,28.16,27.9,27.9,6811,0
+QVOY.US,D,20230918,000000,27.94,28.0201,27.94,27.9758,4054,0
+QVOY.US,D,20230919,000000,27.85,27.9,27.67,27.8134,7718,0
+QVOY.US,D,20230920,000000,27.8599,27.9799,27.6024,27.6024,6837,0
+QVOY.US,D,20230921,000000,27.48,27.48,27.1617,27.1617,10600,0
+QVOY.US,D,20230922,000000,27.4,27.45,27.2585,27.2585,11703,0
+QVOY.US,D,20230925,000000,27.3099,27.46,27.3099,27.4599,2289,0
+QVOY.US,D,20230926,000000,27.339,27.34,27.1485,27.1485,1678,0
+QVOY.US,D,20230927,000000,27,27.48,27,27.392,42002,0
+QVOY.US,D,20230928,000000,27.43,27.605,27.43,27.5167,36700,0
+QVOY.US,D,20230929,000000,27.3799,27.43,27.17,27.2283,42794,0
+QVOY.US,D,20231002,000000,27.23,27.23,26.92,27.0402,7957,0
+QVOY.US,D,20231003,000000,26.68,26.7724,26.68,26.7724,917,0
+QVOY.US,D,20231004,000000,26.6,26.6,26.45,26.598,123374,0
+QVOY.US,D,20231005,000000,26.6099,26.65,26.58,26.6476,9321,0
+QVOY.US,D,20231006,000000,26.53,26.9372,26.53,26.8922,7536,0
+QVOY.US,D,20231009,000000,26.9,27.11,26.9,27.0698,12312,0
+QVOY.US,D,20231010,000000,27.15,27.2801,27.1,27.1984,9104,0
+QVOY.US,D,20231011,000000,27.22,27.22,27.09,27.2141,28598,0
+QVOY.US,D,20231012,000000,27.2699,27.2699,27.09,27.1437,22583,0
+QVOY.US,D,20231013,000000,27.0801,27.13,26.9301,26.9743,26838,0
+QVOY.US,D,20231016,000000,27.05,27.1,26.98,27.07,11583,0
+QVOY.US,D,20231017,000000,27.0899,27.0899,27.0689,27.0689,459,0
+QVOY.US,D,20231018,000000,26.995,27.0199,26.8701,26.8902,4899,0
+QVOY.US,D,20231019,000000,26.9299,27.0201,26.79,26.8439,12801,0
+QVOY.US,D,20231020,000000,26.61,26.66,26.5268,26.5268,1312,0
+QVOY.US,D,20231023,000000,26.3701,26.58,26.3701,26.4575,9294,0
+QVOY.US,D,20231024,000000,26.5699,26.6201,26.5201,26.5822,5446,0
+QVOY.US,D,20231025,000000,26.41,26.45,26.15,26.15,12074,0
+QVOY.US,D,20231026,000000,26.02,26.02,25.79,25.79,11655,0
+QVOY.US,D,20231027,000000,25.9799,25.9799,25.755,25.795,5416,0
+QVOY.US,D,20231030,000000,26.01,26.04,25.89,25.9811,46446,0
+QVOY.US,D,20231031,000000,25.97,26.0468,25.9299,26.0468,12212,0
+QVOY.US,D,20231101,000000,26.13,26.29,26.13,26.2711,23160,0
+QVOY.US,D,20231102,000000,26.4601,26.6338,26.4601,26.6338,15870,0
+QVOY.US,D,20231103,000000,26.73,26.94,26.73,26.871,8982,0
+QVOY.US,D,20231106,000000,26.8901,26.8901,26.7001,26.7555,9816,0
+QVOY.US,D,20231107,000000,26.54,26.69,26.54,26.6511,8832,0
+QVOY.US,D,20231108,000000,26.52,26.52,26.4201,26.4478,2681,0
+QVOY.US,D,20231109,000000,26.59,26.6,26.4,26.4009,6130,0
+QVOY.US,D,20231110,000000,26.41,26.5886,26.3399,26.5886,3589,0
+QVOY.US,D,20231113,000000,26.5799,26.66,26.5799,26.6266,12178,0
+QVOY.US,D,20231114,000000,26.91,27.11,26.91,27.0682,10235,0
+QVOY.US,D,20231115,000000,27.0801,27.1394,27.04,27.07,15502,0
+QVOY.US,D,20231116,000000,27.08,27.0954,26.99,27.0954,12326,0
+QVOY.US,D,20231117,000000,27.13,27.185,27.12,27.1528,14616,0
+QVOY.US,D,20231120,000000,27.29,27.35,27.29,27.3367,6964,0
+QVOY.US,D,20231121,000000,27.33,27.39,27.28,27.3101,61739,0
+QVOY.US,D,20231122,000000,27.3301,27.48,27.3301,27.45,60650,0
+QVOY.US,D,20231124,000000,27.4,27.51,27.4,27.4529,10040,0
+QVOY.US,D,20231127,000000,27.4101,27.5199,27.4101,27.4676,3699,0
+QVOY.US,D,20231128,000000,27.4801,27.69,27.46,27.66,48551,0
+QVOY.US,D,20231129,000000,27.6,27.65,27.5339,27.5395,13076,0
+QVOY.US,D,20231130,000000,27.57,27.671,27.5201,27.671,5236,0
+QVOY.US,D,20231201,000000,27.7001,27.8999,27.68,27.8703,18831,0
+QVOY.US,D,20231204,000000,27.56,27.7299,27.56,27.7129,12704,0
+QVOY.US,D,20231205,000000,27.58,27.6099,27.5683,27.5683,2407,0
+QVOY.US,D,20231206,000000,27.63,27.655,27.402,27.402,99374,0
+QVOY.US,D,20231207,000000,27.42,27.63,27.42,27.63,9693,0
+QVOY.US,D,20231208,000000,27.6699,27.754,27.6299,27.754,7956,0
+QVOY.US,D,20231211,000000,27.6801,27.7484,27.6801,27.7484,14862,0
+QVOY.US,D,20231212,000000,27.6901,27.83,27.66,27.8001,6713,0
+QVOY.US,D,20231213,000000,27.8699,28.3025,27.79,28.3025,6507,0
+QVOY.US,D,20231214,000000,29.5899,29.5899,28.7,28.8197,6088,0
+QVOY.US,D,20231215,000000,28.81,28.86,28.6301,28.7543,19501,0
+QVOY.US,D,20231218,000000,28.7821,28.81,28.75,28.7852,12381,0
+QVOY.US,D,20231219,000000,28.9599,28.98,28.92,28.9666,1645,0
+QVOY.US,D,20231220,000000,29.1199,29.13,28.6643,28.6643,4271,0
+QVOY.US,D,20231221,000000,28.9299,28.9717,28.7501,28.9717,13673,0
+QVOY.US,D,20231222,000000,29.1853,29.2,29.07,29.0889,3506,0
+QVOY.US,D,20231226,000000,29.1501,29.3101,29.1501,29.2861,2018,0
+QVOY.US,D,20231227,000000,29.34,29.39,29.3,29.3657,7621,0
+QVOY.US,D,20231228,000000,27.72,27.77,27.68,27.7034,13491,0
+QVOY.US,D,20231229,000000,27.7199,27.7199,27.4746,27.4746,7872,0
+QVOY.US,D,20240102,000000,27.2,27.39,27.1699,27.2355,2445,0
+QVOY.US,D,20240103,000000,26.86,26.93,26.77,26.7716,16339,0
+QVOY.US,D,20240104,000000,26.8999,26.96,26.7713,26.7713,3344,0
+QVOY.US,D,20240105,000000,26.8599,26.93,26.7301,26.7537,7120,0
+QVOY.US,D,20240108,000000,26.7883,27.101,26.7883,27.101,5971,0
+QVOY.US,D,20240109,000000,26.92,27.0699,26.91,27.0489,6372,0
+QVOY.US,D,20240110,000000,27.1,27.14,27.09,27.1334,117206,0
+QVOY.US,D,20240111,000000,27.0101,27.044,26.88,27.044,3728,0
+QVOY.US,D,20240112,000000,27.01,27.0799,26.99,27.0204,5189,0
+QVOY.US,D,20240116,000000,26.78,26.88,26.78,26.8361,5855,0
+QVOY.US,D,20240117,000000,26.62,26.6502,26.5101,26.6502,3704,0
+QVOY.US,D,20240118,000000,26.68,26.7458,26.5501,26.7458,73037,0
+QVOY.US,D,20240119,000000,26.83,27.03,26.83,27.0103,5954,0
+QVOY.US,D,20240122,000000,27.21,27.2501,27.09,27.208,20187,0
+QVOY.US,D,20240123,000000,26.99,27.0954,26.98,27.0529,11589,0
+QVOY.US,D,20240124,000000,27.06,27.15,26.8916,26.8916,21500,0
+QVOY.US,D,20240125,000000,27.09,27.09,27.02,27.0461,2610,0
+QVOY.US,D,20240126,000000,27.0001,27.06,26.9501,26.9939,4430,0
+QVOY.US,D,20240129,000000,26.9901,27.2461,26.99,27.2461,21619,0
+QVOY.US,D,20240130,000000,26.94,27.2399,26.94,27.1729,15613,0
+QVOY.US,D,20240131,000000,26.98,26.99,26.6975,26.6975,19627,0
+QVOY.US,D,20240201,000000,26.93,27.19,26.81,27.15,32559,0
+QVOY.US,D,20240202,000000,27.26,27.52,27.26,27.42,13912,0
+QVOY.US,D,20240205,000000,27.21,27.34,27.21,27.3,29904,0
+QVOY.US,D,20240206,000000,27.33,27.3301,27.2199,27.307,9202,0
+QVOY.US,D,20240207,000000,27.74,27.74,27.4599,27.6086,10184,0
+QVOY.US,D,20240208,000000,27.7099,27.7799,27.65,27.7748,4146,0
+QVOY.US,D,20240209,000000,27.85,28.13,27.85,28.0856,4161,0
+QVOY.US,D,20240212,000000,28.3001,28.36,28.16,28.1902,45673,0
+QVOY.US,D,20240213,000000,27.65,27.76,27.6,27.6172,5141,0
+QVOY.US,D,20240214,000000,27.9201,28.0845,27.7801,28.0845,11303,0
+QVOY.US,D,20240215,000000,28.0901,28.1799,28.09,28.1689,3271,0
+QVOY.US,D,20240216,000000,28.0501,28.15,27.9155,27.9155,38486,0
+QVOY.US,D,20240220,000000,27.7899,27.7899,27.4696,27.6292,7875,0
+QVOY.US,D,20240221,000000,27.4899,27.57,27.4301,27.5343,16523,0
+QVOY.US,D,20240222,000000,28.02,28.21,27.9901,28.1987,17783,0
+QVOY.US,D,20240223,000000,28.33,28.33,28.065,28.1606,8267,0
+QVOY.US,D,20240226,000000,28.17,28.3199,28.17,28.2626,10754,0
+QVOY.US,D,20240227,000000,28.3201,28.4199,28.32,28.4059,9684,0
+QVOY.US,D,20240228,000000,28.3,28.43,28.2601,28.2777,17189,0
+QVOY.US,D,20240229,000000,28.8,28.8,28.3799,28.58,7260,0
+QVOY.US,D,20240301,000000,28.64,28.9399,28.64,28.9399,5825,0
+QVOY.US,D,20240304,000000,28.9999,29.07,28.95,28.95,7784,0
+QVOY.US,D,20240305,000000,28.6503,28.6503,28.36,28.4564,13879,0
+QVOY.US,D,20240306,000000,29.01,29.01,28.6301,28.7108,11363,0
+QVOY.US,D,20240307,000000,28.91,29.06,28.91,29.0499,13776,0
+QVOY.US,D,20240308,000000,29.23,29.23,28.6833,28.7744,12951,0
+QVOY.US,D,20240311,000000,28.6,28.63,28.5499,28.57,21614,0
+QVOY.US,D,20240312,000000,28.7058,28.88,28.66,28.8754,59954,0
+QVOY.US,D,20240313,000000,28.83,28.96,28.83,28.8589,7891,0
+QVOY.US,D,20240314,000000,28.6099,28.62,28.45,28.5324,8855,0
+QVOY.US,D,20240315,000000,28.4,28.505,28.3601,28.4103,4218,0
+QVOY.US,D,20240318,000000,28.41,28.5299,28.41,28.4212,9388,0
+QVOY.US,D,20240319,000000,28.28,28.5657,28.28,28.5657,16043,0
+QVOY.US,D,20240320,000000,28.62,28.9875,28.6101,28.9875,10425,0
+QVOY.US,D,20240321,000000,29.19,29.3899,29.19,29.3161,3902,0
+QVOY.US,D,20240322,000000,29.17,29.21,29.1,29.1384,12546,0
+QVOY.US,D,20240325,000000,28.79,29.21,28.79,29.1192,9413,0
+QVOY.US,D,20240326,000000,29.27,29.27,29.05,29.05,12879,0
+QVOY.US,D,20240327,000000,29.49,29.49,29.07,29.29,16611,0
+QVOY.US,D,20240328,000000,29.48,29.48,29.38,29.3972,6865,0
+QVOY.US,D,20240401,000000,29.29,29.3201,29.1098,29.17,19012,0
+QVOY.US,D,20240402,000000,29.17,29.17,28.68,28.8115,15261,0
+QVOY.US,D,20240403,000000,28.9,29.02,28.78,28.922,16583,0
+QVOY.US,D,20240404,000000,29.2,29.21,28.55,28.55,26819,0
+QVOY.US,D,20240405,000000,28.72,28.9,28.7159,28.8567,12519,0
+QVOY.US,D,20240408,000000,28.94,28.99,28.8301,28.8999,8310,0
+QVOY.US,D,20240409,000000,28.95,28.95,28.69,28.8464,14377,0
+QVOY.US,D,20240410,000000,28.5,28.54,28.3201,28.41,14437,0
+QVOY.US,D,20240411,000000,28.42,28.455,28.1701,28.4282,10814,0
+QVOY.US,D,20240412,000000,29.29,29.85,27.85,27.9391,17706,0
+QVOY.US,D,20240415,000000,28.145,28.145,27.54,27.5847,12860,0
+QVOY.US,D,20240416,000000,27.28,27.45,27.17,27.36,17416,0
+QVOY.US,D,20240417,000000,27.3301,27.39,27.18,27.2189,27776,0
+QVOY.US,D,20240418,000000,28.15,28.15,27.0601,27.24,13710,0
+QVOY.US,D,20240419,000000,27.25,27.37,27.2138,27.27,10168,0
+QVOY.US,D,20240422,000000,27.0201,27.3501,26.98,27.27,16073,0
+QVOY.US,D,20240423,000000,26.97,27.64,26.97,27.5986,28082,0
+QVOY.US,D,20240424,000000,27.5601,27.6199,27.43,27.5789,13221,0
+QVOY.US,D,20240425,000000,27.12,27.7135,27.12,27.7135,10947,0
+QVOY.US,D,20240426,000000,27.77,27.83,27.77,27.7746,5028,0
+QVOY.US,D,20240429,000000,27.99,27.99,27.74,27.865,25843,0
+QVOY.US,D,20240430,000000,27.46,27.4797,27.1206,27.1206,39282,0
+QVOY.US,D,20240501,000000,27.115,27.1301,26.9101,27.0399,4725,0
+QVOY.US,D,20240502,000000,27.1,27.2451,27.1,27.2451,7048,0
+QVOY.US,D,20240503,000000,27.47,27.47,27.32,27.4013,1419,0
+QVOY.US,D,20240506,000000,27.7699,27.7699,27.73,27.7594,6470,0
+QVOY.US,D,20240507,000000,27.8501,27.8501,27.7601,27.8,13786,0
+QVOY.US,D,20240508,000000,27.6799,27.7601,27.6799,27.7337,3474,0
+QVOY.US,D,20240509,000000,27.78,28.07,27.78,28.0685,6687,0
+QVOY.US,D,20240510,000000,27.98,27.99,27.9601,27.9743,2960,0
+QVOY.US,D,20240513,000000,28.09,28.09,27.91,27.95,10963,0
+QVOY.US,D,20240514,000000,28.0899,28.122,27.98,28.122,3753,0
+QVOY.US,D,20240515,000000,27.94,28.3899,27.94,28.38,13475,0
+QVOY.US,D,20240516,000000,28.61,28.61,28.275,28.32,25574,0
+QVOY.US,D,20240517,000000,29.18,29.18,28.45,28.6526,9908,0
+QVOY.US,D,20240520,000000,28.65,28.7101,28.65,28.6621,4953,0
+QVOY.US,D,20240521,000000,28.62,28.62,28.58,28.6064,3948,0
+QVOY.US,D,20240522,000000,28.4599,28.4599,28.0201,28.0735,2203,0
+QVOY.US,D,20240523,000000,27.81,27.8101,27.73,27.7468,3496,0
+QVOY.US,D,20240524,000000,27.94,27.94,27.9,27.9117,1375,0
+QVOY.US,D,20240528,000000,28.17,28.2,28.1,28.1311,4535,0
+QVOY.US,D,20240529,000000,27.78,27.78,27.7101,27.7178,2782,0
+QVOY.US,D,20240530,000000,27.7499,27.7499,27.7268,27.7268,623,0
+QVOY.US,D,20240531,000000,27.5901,27.8335,27.53,27.8335,6422,0
+QVOY.US,D,20240603,000000,27.64,27.79,27.56,27.7774,15803,0
+QVOY.US,D,20240604,000000,27.3801,27.482,27.3401,27.482,3130,0
+QVOY.US,D,20240605,000000,27.59,27.7341,27.5001,27.7341,13976,0
+QVOY.US,D,20240606,000000,27.755,27.8539,27.7405,27.8539,1824,0
+QVOY.US,D,20240607,000000,27.45,27.46,27.33,27.3661,16946,0
+QVOY.US,D,20240610,000000,27.34,27.5799,27.34,27.5512,1959,0
+QVOY.US,D,20240611,000000,27.338,27.3899,27.26,27.37,16225,0
+QVOY.US,D,20240612,000000,27.72,27.7599,27.55,27.5978,6548,0
+QVOY.US,D,20240613,000000,27.64,27.6578,27.64,27.6578,624,0
+QVOY.US,D,20240614,000000,27.6299,27.6499,27.62,27.6481,4209,0
+QVOY.US,D,20240617,000000,27.5901,27.845,27.59,27.7861,4602,0
+QVOY.US,D,20240618,000000,27.84,27.94,27.83,27.93,25150,0
+QVOY.US,D,20240620,000000,27.97,27.97,27.825,27.87,4509,0
+QVOY.US,D,20240621,000000,27.79,27.8301,27.75,27.76,2734,0
+QVOY.US,D,20240624,000000,28.07,28.07,27.69,27.69,5000,0
+QVOY.US,D,20240625,000000,27.7,27.72,27.59,27.68,4752,0
+QVOY.US,D,20240626,000000,27.65,27.74,27.65,27.73,10899,0
+QVOY.US,D,20240627,000000,27.76,27.77,27.7,27.72,4233,0
+QVOY.US,D,20240628,000000,27.7501,27.7501,27.6701,27.6712,33334,0
+QVOY.US,D,20240701,000000,27.64,27.76,27.58,27.739,74850,0
+QVOY.US,D,20240702,000000,27.69,27.8775,27.69,27.8775,4544,0
+QVOY.US,D,20240703,000000,27.9601,28.0804,27.96,28.0804,20512,0
+QVOY.US,D,20240705,000000,28.39,28.39,28.0601,28.24,5563,0
+QVOY.US,D,20240708,000000,28.24,28.28,28.2001,28.2503,5689,0
+QVOY.US,D,20240709,000000,28.31,28.32,28.2301,28.2605,4419,0
+QVOY.US,D,20240710,000000,28.68,28.68,28.2901,28.5314,14008,0
+QVOY.US,D,20240711,000000,28.38,28.38,28.2001,28.2375,2427,0
+QVOY.US,D,20240712,000000,28.43,28.57,28.3816,28.3816,4653,0
+QVOY.US,D,20240715,000000,28.43,28.48,28.39,28.4107,7493,0
+QVOY.US,D,20240716,000000,28.83,28.83,28.44,28.5443,12932,0
+QVOY.US,D,20240717,000000,28.13,28.16,27.89,27.89,6038,0
+QVOY.US,D,20240718,000000,27.98,27.98,27.62,27.67,1271,0
+QVOY.US,D,20240719,000000,27.57,27.57,27.4801,27.4834,1020,0
+QVOY.US,D,20240722,000000,27.72,27.87,27.72,27.8352,2668,0
+QVOY.US,D,20240723,000000,27.8299,27.8699,27.77,27.77,14609,0
+QVOY.US,D,20240724,000000,27.45,27.45,27.01,27.02,18300,0
+QVOY.US,D,20240725,000000,26.7399,27.07,26.7117,26.7117,12818,0
+QVOY.US,D,20240726,000000,26.95,27.0299,26.92,26.9678,11219,0
+QVOY.US,D,20240729,000000,27.1101,27.18,26.96,27.0201,16011,0
+QVOY.US,D,20240730,000000,26.95,27.11,26.77,26.8775,7809,0
+QVOY.US,D,20240731,000000,27.35,27.4801,27.33,27.3952,4995,0
+QVOY.US,D,20240801,000000,27.48,27.4999,26.74,26.9185,7736,0
+QVOY.US,D,20240802,000000,26.61,26.65,26.27,26.4271,6237,0
+QVOY.US,D,20240805,000000,24.26,25.87,24.26,25.68,8447,0
+QVOY.US,D,20240806,000000,25.82,26.32,25.82,26.0128,3620,0
+QVOY.US,D,20240807,000000,26.28,26.33,25.68,25.68,17097,0
+QVOY.US,D,20240808,000000,26.03,26.153,26.01,26.153,3348,0
+QVOY.US,D,20240809,000000,26.26,26.39,26.26,26.3251,3971,0
+QVOY.US,D,20240812,000000,26.02,26.43,26.02,26.3928,8001,0
+QVOY.US,D,20240813,000000,26.7176,26.7382,26.71,26.7382,2893,0
+QVOY.US,D,20240814,000000,26.7699,26.808,26.66,26.808,60026,0
+QVOY.US,D,20240815,000000,26.82,27.05,26.82,26.9756,83249,0
+QVOY.US,D,20240816,000000,27.03,27.14,27.03,27.14,25551,0
+QVOY.US,D,20240819,000000,27.11,27.356,27.11,27.356,16894,0
+QVOY.US,D,20240820,000000,27.35,27.38,27.2895,27.3407,9638,0
+QVOY.US,D,20240821,000000,27.4001,27.51,27.4001,27.49,5220,0
+QVOY.US,D,20240822,000000,27.3801,27.3801,27.34,27.34,826,0
+QVOY.US,D,20240823,000000,27.61,27.69,27.57,27.66,5133,0
+QVOY.US,D,20240826,000000,27.7,27.7,27.667,27.667,2434,0
+QVOY.US,D,20240827,000000,27.5999,27.6537,27.59,27.6537,2925,0
+QVOY.US,D,20240828,000000,27.5899,27.5901,27.44,27.5373,5570,0
+QVOY.US,D,20240829,000000,27.52,27.7599,27.52,27.6253,223413,0
+QVOY.US,D,20240830,000000,27.7,27.77,27.5401,27.77,5571,0
+QVOY.US,D,20240903,000000,27.6299,27.6299,27.45,27.45,60689,0
+QVOY.US,D,20240904,000000,27.5499,27.5499,27.46,27.4843,4642,0
+QVOY.US,D,20240905,000000,27.3126,27.3126,27.3126,27.3126,90,0
+QVOY.US,D,20240906,000000,27.3799,27.3799,27.08,27.1246,4954,0
+QVOY.US,D,20240909,000000,27.21,27.4099,27.2001,27.3001,125225,0
+QVOY.US,D,20240910,000000,27.3999,27.3999,27.27,27.3908,14457,0
+QVOY.US,D,20240911,000000,27.1099,27.368,27.06,27.368,7651,0
+QVOY.US,D,20240912,000000,27.26,27.48,27.26,27.48,32805,0
+QVOY.US,D,20240913,000000,27.59,27.78,27.59,27.7634,4961,0
+QVOY.US,D,20240916,000000,27.8801,27.9699,27.8801,27.9301,3189,0
+QVOY.US,D,20240917,000000,27.995,28.0001,27.83,27.9015,5128,0
+QVOY.US,D,20240918,000000,27.89,27.9199,27.8367,27.8367,62197,0
+QVOY.US,D,20240919,000000,27.9999,28.0299,27.95,27.97,7144,0
+QVOY.US,D,20240920,000000,27.9399,28.0035,27.9111,28.0035,5234,0
+QVOY.US,D,20240923,000000,28.06,28.1221,28.06,28.1221,12087,0
+QVOY.US,D,20240924,000000,28.08,28.08,28.0401,28.0656,5039,0
+QVOY.US,D,20240925,000000,28.0499,28.0499,27.97,27.9896,2364,0
+QVOY.US,D,20240926,000000,27.9701,28.0499,27.9701,28.0043,2588,0
+QVOY.US,D,20240927,000000,27.0901,28.1999,27.0901,28.1,8631,0
+QVOY.US,D,20240930,000000,28.06,28.16,28.02,28.1001,13071,0
+QVOY.US,D,20241001,000000,27.99,28.0699,27.99,28.0677,2188,0
+QVOY.US,D,20241002,000000,28.0099,28.0299,27.92,28.0173,9019,0
+QVOY.US,D,20241003,000000,27.88,27.88,27.78,27.845,18115,0
+QVOY.US,D,20241004,000000,27.36,28.02,27.36,28,17146,0
+QVOY.US,D,20241007,000000,27.87,27.88,27.64,27.68,8086,0
+QVOY.US,D,20241008,000000,27.8001,27.8699,27.7901,27.863,1907,0
+QVOY.US,D,20241009,000000,27.9,27.97,27.89,27.9667,4126,0
+QVOY.US,D,20241010,000000,27.83,27.9299,27.83,27.884,5060,0
+QVOY.US,D,20241011,000000,27.68,28.0679,27.68,28.0679,55378,0
+QVOY.US,D,20241014,000000,28.1901,28.2627,28.1801,28.2627,5944,0
+QVOY.US,D,20241015,000000,28.35,28.35,28.23,28.2412,8975,0
+QVOY.US,D,20241016,000000,28.2801,28.4734,28.2801,28.4734,6466,0
+QVOY.US,D,20241017,000000,28.5502,28.63,28.5,28.5369,14140,0
+QVOY.US,D,20241018,000000,28.6899,28.78,28.6899,28.74,58668,0
+QVOY.US,D,20241021,000000,28.63,28.63,28.5001,28.55,5495,0
+QVOY.US,D,20241022,000000,28.52,28.6599,28.52,28.6428,7570,0
+QVOY.US,D,20241023,000000,28.4801,28.4801,28.2475,28.3703,75310,0
+QVOY.US,D,20241024,000000,28.3401,28.36,28.1901,28.36,54599,0
+QVOY.US,D,20241025,000000,28.38,28.4,28.2935,28.2935,10855,0
+QVOY.US,D,20241028,000000,28.39,28.43,28.36,28.3611,38251,0
+QVOY.US,D,20241029,000000,28.25,28.42,28.25,28.36,2063,0
+QVOY.US,D,20241030,000000,28.3618,28.3899,28.284,28.284,8610,0
+QVOY.US,D,20241031,000000,27.98,27.98,27.86,27.9153,27566,0
+QVOY.US,D,20241101,000000,28.07,28.1,27.8801,27.9001,5893,0
+QVOY.US,D,20241104,000000,27.97,28.1799,27.87,27.9232,3809,0
+QVOY.US,D,20241105,000000,28.16,28.2475,28.16,28.2475,4313,0
+QVOY.US,D,20241106,000000,28.31,28.5252,28.28,28.5252,48523,0
+QVOY.US,D,20241107,000000,28.69,28.8571,28.69,28.8571,29236,0
+QVOY.US,D,20241108,000000,28.8004,28.86,28.78,28.821,4946,0
+QVOY.US,D,20241111,000000,28.76,28.7999,28.65,28.69,14492,0
+QVOY.US,D,20241112,000000,28.51,28.51,28.3727,28.448,5176,0
+QVOY.US,D,20241113,000000,28.46,28.5099,28.3881,28.3881,39043,0
+QVOY.US,D,20241114,000000,28.37,28.37,28.15,28.1877,7881,0
+QVOY.US,D,20241115,000000,28.08,28.1099,27.9,27.9675,9885,0
+QVOY.US,D,20241118,000000,28.14,28.27,28.14,28.2282,1376,0
+QVOY.US,D,20241119,000000,28.19,28.3936,28.19,28.3936,3439,0
+QVOY.US,D,20241120,000000,28.33,28.3639,28.24,28.3639,12812,0
+QVOY.US,D,20241121,000000,28.41,28.49,28.41,28.49,47777,0
+QVOY.US,D,20241122,000000,28.6,28.7,28.6,28.687,10244,0
+QVOY.US,D,20241125,000000,28.66,28.72,28.63,28.6467,4433,0
+QVOY.US,D,20241126,000000,28.64,28.6799,28.63,28.6725,18792,0
+QVOY.US,D,20241127,000000,28.74,28.74,28.6001,28.6589,9654,0
+QVOY.US,D,20241129,000000,28.82,28.83,28.79,28.81,7160,0
+QVOY.US,D,20241202,000000,28.78,28.8442,28.78,28.811,7207,0
+QVOY.US,D,20241203,000000,28.82,28.9,28.82,28.89,4741,0
+QVOY.US,D,20241204,000000,28.97,29.1199,28.97,29.0998,9908,0
+QVOY.US,D,20241205,000000,29.18,29.2099,29.04,29.04,17379,0
+QVOY.US,D,20241206,000000,29.2101,29.2587,29.19,29.2587,2502,0
+QVOY.US,D,20241209,000000,29.25,29.25,29.1,29.1,4811,0
+QVOY.US,D,20241210,000000,29.1001,29.1001,28.9819,28.9819,11514,0
+QVOY.US,D,20241211,000000,29.1599,29.23,29.1599,29.2196,1667,0
+QVOY.US,D,20241212,000000,29.1999,29.2,29.07,29.0723,3572,0
+QVOY.US,D,20241213,000000,29.13,29.13,28.99,29.0501,4470,0
+QVOY.US,D,20241216,000000,29.14,29.335,29.14,29.2667,3420,0
+QVOY.US,D,20241217,000000,29.0751,29.18,29.0751,29.13,8580,0
+QVOY.US,D,20241218,000000,29.13,29.1899,28.1866,28.1866,5260,0
+QVOY.US,D,20241219,000000,28.32,28.32,28.0873,28.0873,4112,0
+QVOY.US,D,20241220,000000,28.02,28.5,28.02,28.3289,554,0
+QVOY.US,D,20241223,000000,28.37,28.4773,28.2399,28.4773,25113,0
+QVOY.US,D,20241224,000000,28.7,28.8234,28.7,28.8234,1170,0
+QVOY.US,D,20241226,000000,28.76,28.8699,28.76,28.8,853,0
+QVOY.US,D,20241227,000000,25.6799,25.7499,25.63,25.7082,3751,0
+QVOY.US,D,20241230,000000,25.26,25.54,25.21,25.436,3459,0
+QVOY.US,D,20241231,000000,25.44,25.5,25.21,25.2405,4897,0
+QVOY.US,D,20250102,000000,25.4199,25.51,25.07,25.2195,39137,0
+QVOY.US,D,20250103,000000,25.44,25.6507,25.38,25.6507,18308,0
+QVOY.US,D,20250106,000000,26.03,26.04,25.9,25.96,157725,0
+QVOY.US,D,20250107,000000,25.9999,25.9999,25.47,25.5125,28870,0
+QVOY.US,D,20250108,000000,25.33,25.49,25.26,25.4541,2972,0
+QVOY.US,D,20250110,000000,25.2201,25.24,24.98,25.1266,7651,0
+QVOY.US,D,20250113,000000,24.81,25.0516,24.81,25.0516,4719,0
+QVOY.US,D,20250114,000000,25.2499,25.2899,24.9401,25.04,4897,0
+QVOY.US,D,20250115,000000,25.59,25.64,25.48,25.5902,6170,0
+QVOY.US,D,20250116,000000,25.5799,25.5901,25.5015,25.5015,6527,0
+QVOY.US,D,20250117,000000,25.7701,25.91,25.7401,25.8122,5834,0
+QVOY.US,D,20250121,000000,25.9,25.9994,25.8801,25.996,24236,0
+QVOY.US,D,20250122,000000,26.2,26.28,26.19,26.2312,14779,0
+QVOY.US,D,20250123,000000,26.14,26.2874,26.14,26.2874,6543,0
+QVOY.US,D,20250124,000000,26.26,26.27,26.1,26.13,6956,0
+QVOY.US,D,20250127,000000,25.44,25.57,25.36,25.484,5464,0
+QVOY.US,D,20250128,000000,25.58,25.7999,25.4499,25.7477,3735,0
+QVOY.US,D,20250129,000000,25.71,25.71,25.65,25.6824,2424,0
+QVOY.US,D,20250130,000000,25.66,25.76,25.62,25.7225,24986,0
+QVOY.US,D,20250131,000000,25.75,25.79,25.51,25.52,10087,0
+QVOY.US,D,20250203,000000,25.21,25.46,25.18,25.38,4702,0
+QVOY.US,D,20250204,000000,25.46,25.6299,25.46,25.61,15746,0
+QVOY.US,D,20250205,000000,25.57,25.71,25.57,25.71,11673,0
+QVOY.US,D,20250206,000000,25.74,25.75,25.65,25.75,11811,0
+QVOY.US,D,20250207,000000,25.77,25.8,25.65,25.6606,12999,0
+QVOY.US,D,20250210,000000,25.85,25.8878,25.85,25.8878,338,0
+QVOY.US,D,20250211,000000,25.84,25.92,25.84,25.8973,15027,0
+QVOY.US,D,20250212,000000,25.735,25.82,25.735,25.78,69644,0
+QVOY.US,D,20250213,000000,25.8099,25.9393,25.77,25.92,42058,0
+QVOY.US,D,20250214,000000,25.8901,26,25.8901,25.91,3313,0
+QVOY.US,D,20250218,000000,25.98,26.08,25.98,26.08,5171,0
+QVOY.US,D,20250219,000000,26.06,26.06,26.0301,26.05,6821,0
+QVOY.US,D,20250220,000000,25.74,25.86,25.74,25.86,3695,0
+QVOY.US,D,20250221,000000,25.65,25.67,25.36,25.39,7076,0
+QVOY.US,D,20250224,000000,25.31,25.45,25.31,25.325,6417,0
+QVOY.US,D,20250225,000000,25.17,25.24,25.04,25.2,10230,0
+QVOY.US,D,20250226,000000,25.3,25.4,25.2,25.2379,4630,0
+QVOY.US,D,20250227,000000,25.35,25.3799,24.99,24.99,3569,0
+QVOY.US,D,20250228,000000,25.19,25.44,25.1501,25.44,95690,0
+QVOY.US,D,20250303,000000,25.4501,25.48,24.94,25.03,4780,0
+QVOY.US,D,20250304,000000,24.5201,24.8846,24.49,24.6631,1541,0
+QVOY.US,D,20250305,000000,24.57,24.86,24.49,24.79,22505,0
+QVOY.US,D,20250306,000000,24.47,24.47,24.4379,24.4379,2071,0
+QVOY.US,D,20250307,000000,24.18,24.5501,24.18,24.52,10579,0
+QVOY.US,D,20250310,000000,24.2,24.31,23.97,24.03,9766,0
+QVOY.US,D,20250311,000000,24.1,24.1,23.76,23.86,8910,0
+QVOY.US,D,20250312,000000,23.92,24.0293,23.89,23.98,6339,0
+QVOY.US,D,20250313,000000,23.85,23.85,23.68,23.7,7847,0
+QVOY.US,D,20250314,000000,23.89,24.12,23.85,24.12,4285,0
+QVOY.US,D,20250317,000000,24.4,24.4399,24.4,24.4399,772,0
+QVOY.US,D,20250318,000000,24.28,24.29,24.22,24.24,9833,0
+QVOY.US,D,20250319,000000,24.25,24.56,24.25,24.46,11489,0
+QVOY.US,D,20250320,000000,24.22,24.43,24.22,24.36,6367,0
+QVOY.US,D,20250321,000000,24.21,24.24,24.2,24.24,1334,0
+QVOY.US,D,20250324,000000,24.37,24.43,24.36,24.4,9246,0
+QVOY.US,D,20250325,000000,24.52,24.5437,24.47,24.47,18585,0
+QVOY.US,D,20250326,000000,24.52,24.52,24.3,24.33,13769,0
+QVOY.US,D,20250327,000000,24.2901,24.48,24.2901,24.41,10942,0
+QVOY.US,D,20250328,000000,24.44,24.44,24.19,24.22,19177,0
+QVOY.US,D,20250331,000000,24.09,24.32,24.09,24.3,7371,0
+QVOY.US,D,20250401,000000,24.19,24.32,24.19,24.32,3652,0
+QVOY.US,D,20250402,000000,24.12,24.428,24.12,24.428,9405,0
+QVOY.US,D,20250403,000000,24.07,24.09,23.83,23.83,49233,0
+QVOY.US,D,20250404,000000,23.285,23.285,22.49,22.49,3093,0
+QVOY.US,D,20250407,000000,22.17,22.3,22.08,22.17,4965,0
+QVOY.US,D,20250408,000000,22.73,22.78,21.9,22.06,58261,0
+QVOY.US,D,20250409,000000,22.13,23.37,22.02,23.34,62067,0
+QVOY.US,D,20250410,000000,23.12,23.1334,22.98,23.1334,4967,0
+QVOY.US,D,20250411,000000,23.42,23.73,23.29,23.67,4829,0
+QVOY.US,D,20250414,000000,23.78,23.89,23.72,23.76,10367,0
+QVOY.US,D,20250415,000000,23.98,24.01,23.86,23.89,21740,0
+QVOY.US,D,20250416,000000,24.16,24.2,23.98,24,12548,0
+QVOY.US,D,20250417,000000,24.02,24.16,23.95,24.05,10502,0
+QVOY.US,D,20250421,000000,24.08,24.08,23.78,23.92,4550,0
+QVOY.US,D,20250422,000000,24.1,24.23,24.09,24.1,7546,0
+QVOY.US,D,20250423,000000,24.04,24.1601,23.9901,24.02,6132,0
+QVOY.US,D,20250424,000000,24.27,24.3311,24.27,24.3311,482,0
+QVOY.US,D,20250425,000000,24.2,24.2428,24.18,24.2428,5380,0
+QVOY.US,D,20250428,000000,24.25,24.41,24.25,24.41,19744,0
+QVOY.US,D,20250429,000000,24.34,24.42,24.31,24.38,11002,0
+QVOY.US,D,20250430,000000,24.18,24.3357,24.1,24.3357,4500,0
+QVOY.US,D,20250501,000000,24.22,24.22,24.12,24.12,5939,0
+QVOY.US,D,20250502,000000,24.35,24.42,24.33,24.39,41873,0
+QVOY.US,D,20250505,000000,24.53,24.545,24.51,24.52,3891,0
+QVOY.US,D,20250506,000000,24.585,24.6751,24.585,24.6751,1709,0
+QVOY.US,D,20250507,000000,24.61,24.6501,24.5199,24.5825,5121,0
+QVOY.US,D,20250508,000000,24.65,24.65,24.49,24.49,3988,0
+QVOY.US,D,20250509,000000,24.67,24.6736,24.6301,24.6736,997,0
+QVOY.US,D,20250512,000000,24.58,24.58,24.5,24.56,3217,0
+QVOY.US,D,20250513,000000,24.63,24.71,24.62,24.67,6274,0
+QVOY.US,D,20250514,000000,24.58,24.58,24.48,24.51,10852,0
+QVOY.US,D,20250515,000000,24.5401,24.73,24.5401,24.73,3936,0
+QVOY.US,D,20250516,000000,24.64,24.78,24.64,24.78,14277,0
+QVOY.US,D,20250519,000000,24.79,24.9,24.71,24.9,16624,0
+QVOY.US,D,20250520,000000,24.97,25,24.95,25,3493,0
+QVOY.US,D,20250521,000000,24.99,25.0201,24.83,24.83,2206,0
+QVOY.US,D,20250527,000000,25.1699,25.1699,25.11,25.1553,1095,0
+QVOY.US,D,20250528,000000,25.05,25.07,24.998,24.998,5660,0
+QVOY.US,D,20250530,000000,25.05,25.1316,24.92,25.1316,9384,0
+QVOY.US,D,20250602,000000,25.1384,25.353,25.1384,25.353,1573,0
+QVOY.US,D,20250603,000000,25.28,25.3496,25.28,25.32,16633,0
+QVOY.US,D,20250604,000000,25.39,25.47,25.39,25.41,10618,0
+QVOY.US,D,20250605,000000,25.46,25.53,25.32,25.37,6774,0
+QVOY.US,D,20250606,000000,25.52,25.5201,25.44,25.49,14576,0
+QVOY.US,D,20250609,000000,25.49,25.61,25.49,25.5446,3860,0
+QVOY.US,D,20250610,000000,25.51,25.58,25.495,25.5743,3154,0
+QVOY.US,D,20250611,000000,25.72,25.72,25.6,25.62,4759,0
+QVOY.US,D,20250612,000000,25.76,25.88,25.76,25.851,2974,0
+QVOY.US,D,20250613,000000,25.71,25.77,25.66,25.6795,9086,0
+QVOY.US,D,20250616,000000,25.865,25.99,25.81,25.83,3741,0
+QVOY.US,D,20250617,000000,25.78,25.82,25.65,25.6758,4377,0
+QVOY.US,D,20250618,000000,25.86,25.88,25.74,25.76,3640,0
+QVOY.US,D,20250620,000000,25.61,25.61,25.526,25.526,2376,0
+QVOY.US,D,20250623,000000,25.75,25.8147,25.6301,25.8147,7442,0
+QVOY.US,D,20250624,000000,25.83,26.0015,25.81,26.0015,8734,0
+QVOY.US,D,20250625,000000,25.95,25.98,25.93,25.95,6865,0
+QVOY.US,D,20250626,000000,26.09,26.28,26.09,26.25,10660,0
+QVOY.US,D,20250630,000000,26.23,26.3113,26.23,26.3113,4957,0
+QVOY.US,D,20250701,000000,26.2501,26.3295,26.15,26.22,11355,0
+QVOY.US,D,20250702,000000,26.22,26.44,26.21,26.44,2369,0
+QVOY.US,D,20250703,000000,26.49,26.5064,26.49,26.5064,1120,0
+QVOY.US,D,20250707,000000,26.215,26.3511,26.215,26.3511,3512,0
+QVOY.US,D,20250708,000000,26.2,26.2,26.07,26.13,4258,0
+QVOY.US,D,20250709,000000,26.18,26.25,26.13,26.25,5637,0
+QVOY.US,D,20250710,000000,26.28,26.34,26.19,26.33,6395,0
+QVOY.US,D,20250711,000000,26.25,26.39,26.25,26.34,13745,0
+QVOY.US,D,20250714,000000,26.31,26.41,26.31,26.41,7239,0
+QVOY.US,D,20250715,000000,26.4199,26.4199,26.2813,26.2813,830,0
+QVOY.US,D,20250716,000000,26.26,26.46,26.25,26.46,9380,0
+QVOY.US,D,20250717,000000,26.48,26.65,26.47,26.65,1624,0
+QVOY.US,D,20250718,000000,26.78,26.78,26.65,26.65,1092,0
+QVOY.US,D,20250721,000000,26.97,27,26.8,26.83,5217,0
+QVOY.US,D,20250722,000000,26.8515,26.9179,26.85,26.9179,723,0
+QVOY.US,D,20250723,000000,26.93,26.9834,26.93,26.9834,2864,0
+QVOY.US,D,20250724,000000,27,27.0301,27,27.0064,315,0
+QVOY.US,D,20250725,000000,26.9763,27.08,26.9763,27.0723,1940,0
+QVOY.US,D,20250728,000000,27.08,27.08,26.99,27.0284,7412,0
+QVOY.US,D,20250729,000000,27.045,27.045,26.84,26.897,3075,0
+QVOY.US,D,20250730,000000,26.92,26.94,26.69,26.76,5374,0
+QVOY.US,D,20250731,000000,26.87,26.87,26.6,26.6,4631,0
+QVOY.US,D,20250801,000000,26.18,26.314,26.07,26.2067,5470,0
+QVOY.US,D,20250804,000000,26.55,26.62,26.52,26.62,4047,0
+QVOY.US,D,20250806,000000,26.6,26.6665,26.6,26.6665,2315,0
+QVOY.US,D,20250807,000000,26.6401,26.661,26.6401,26.661,367,0
+QVOY.US,D,20250808,000000,26.75,26.75,26.67,26.68,1980,0
+QVOY.US,D,20250811,000000,26.6999,26.79,26.6081,26.6081,13269,0
+QVOY.US,D,20250812,000000,26.78,26.9739,26.78,26.9739,1803,0
+QVOY.US,D,20250813,000000,26.9801,27.0188,26.9,27.0188,856,0
+QVOY.US,D,20250814,000000,26.91,26.9466,26.88,26.9466,492,0
+QVOY.US,D,20250815,000000,26.83,26.83,26.8,26.81,3946,0
+QVOY.US,D,20250818,000000,26.78,26.88,26.78,26.88,1965,0
+QVOY.US,D,20250819,000000,26.83,26.83,26.51,26.52,954,0
+QVOY.US,D,20250820,000000,26.42,26.4464,26.19,26.4464,1105,0
+QVOY.US,D,20250821,000000,26.32,26.42,26.32,26.38,7404,0
+QVOY.US,D,20250822,000000,26.46,26.9599,26.46,26.91,7496,0
+QVOY.US,D,20250825,000000,26.8,26.87,26.7858,26.7858,4960,0
+QVOY.US,D,20250826,000000,26.8,26.94,26.77,26.94,34439,0
+QVOY.US,D,20250827,000000,26.95,27.01,26.91,26.95,3948,0
+QVOY.US,D,20250828,000000,27.01,27.0692,26.95,27.06,17982,0
+QVOY.US,D,20250829,000000,26.86,27,26.86,27,6088,0
+QVOY.US,D,20250902,000000,26.93,27,26.82,26.99,8890,0
+QVOY.US,D,20250903,000000,27.13,27.19,27.02,27.1,14562,0
+QVOY.US,D,20250904,000000,27.04,27.19,27.04,27.19,17866,0
+QVOY.US,D,20250905,000000,27.33,27.3849,27.33,27.3849,638,0
+QVOY.US,D,20250908,000000,27.52,27.61,27.46,27.6,12036,0
+QVOY.US,D,20250909,000000,27.47,27.5,27.37,27.5,16850,0
+QVOY.US,D,20250910,000000,27.8,27.81,27.64,27.7,13218,0
+QVOY.US,D,20250911,000000,27.781,28.06,27.67,28.05,13498,0
+QVOY.US,D,20250912,000000,27.95,27.96,27.89,27.89,9662,0
+QVOY.US,D,20250915,000000,27.97,28.2243,27.965,28.2243,5648,0
+QVOY.US,D,20250916,000000,28.09,28.1,28.01,28.1,2824,0
+QVOY.US,D,20250917,000000,28.1,28.12,27.92,28.006,5269,0
+QVOY.US,D,20250918,000000,28.05,28.21,28.05,28.18,4572,0
+QVOY.US,D,20250919,000000,28.31,28.45,28.29,28.45,9448,0
+QVOY.US,D,20250922,000000,28.43,28.66,28.43,28.65,7917,0
+QVOY.US,D,20250923,000000,28.76,28.76,28.52,28.5645,5036,0
+QVOY.US,D,20250924,000000,28.58,28.61,28.32,28.32,3652,0
+QVOY.US,D,20250925,000000,28.15,28.2,28.01,28.1637,2129,0
+QVOY.US,D,20250926,000000,28.25,28.36,28.25,28.34,4036,0
+QVOY.US,D,20250929,000000,28.54,28.57,28.52,28.56,4148,0
+QVOY.US,D,20250930,000000,28.5125,28.59,28.42,28.59,6358,0
+QVOY.US,D,20251001,000000,28.69,28.8,28.69,28.77,126432,0
+QVOY.US,D,20251002,000000,28.9,28.9057,28.9,28.9057,10754,0
+QVOY.US,D,20251003,000000,28.95,29.03,28.88,28.88,3392,0
+QVOY.US,D,20251007,000000,28.86,28.86,28.86,28.86,685,0
+QVOY.US,D,20251008,000000,29.1001,29.2143,29.1,29.2143,2675,0
+QVOY.US,D,20251009,000000,29.1199,29.1199,28.9228,28.9228,565,0
+QVOY.US,D,20251010,000000,28.76,28.76,28.32,28.32,2187,0
+QVOY.US,D,20251013,000000,28.94,29.05,28.94,29.041,149191,0
+QVOY.US,D,20251014,000000,28.61,29.285,28.6099,29.1197,2773,0
+QVOY.US,D,20251015,000000,29.5,29.5,29.3601,29.4555,4819,0
+QVOY.US,D,20251016,000000,29.62,29.74,29.31,29.3852,2699,0
+QVOY.US,D,20251017,000000,29.16,29.16,28.85,29.0467,3059,0
+QVOY.US,D,20251020,000000,29.36,29.53,29.36,29.5016,573,0
+QVOY.US,D,20251021,000000,28.99,28.99,28.82,28.84,3572,0
+QVOY.US,D,20251022,000000,28.44,28.58,28.38,28.54,5050,0
+QVOY.US,D,20251023,000000,28.855,28.855,28.7809,28.7809,3350,0
+QVOY.US,D,20251024,000000,29,29.12,29,29.0476,3241,0
+QVOY.US,D,20251027,000000,29.17,29.1826,29.02,29.16,2644,0
+QVOY.US,D,20251028,000000,29.33,29.48,29.33,29.42,4966,0
+QVOY.US,D,20251029,000000,29.62,29.67,29.5057,29.5057,4185,0
+QVOY.US,D,20251030,000000,29.19,29.4253,29.19,29.2,5084,0
+QVOY.US,D,20251031,000000,29.32,29.34,29.18,29.2484,4305,0
+QVOY.US,D,20251103,000000,29.32,29.32,29.08,29.21,3675,0
+QVOY.US,D,20251104,000000,28.8,28.93,28.56,28.56,7687,0
+QVOY.US,D,20251105,000000,28.71,28.9114,28.71,28.8,3101,0
+QVOY.US,D,20251106,000000,28.71,28.71,28.35,28.37,4864,0
+QVOY.US,D,20251107,000000,27.99,28.39,27.9387,28.39,3035,0
+QVOY.US,D,20251110,000000,28.791,28.9384,28.791,28.9173,858,0
+QVOY.US,D,20251111,000000,28.82,28.97,28.82,28.94,3878,0
+QVOY.US,D,20251112,000000,29.01,29.39,28.8496,28.89,5843,0
+QVOY.US,D,20251113,000000,28.5625,28.64,28.1,28.16,36284,0
+QVOY.US,D,20251114,000000,27.7,28.45,27.68,28.195,63695,0
+QVOY.US,D,20251117,000000,28.2,28.26,27.7642,27.88,5484,0
+QVOY.US,D,20251118,000000,27.64,27.93,27.53,27.78,8911,0
+QVOY.US,D,20251119,000000,27.95,28.01,27.68,27.8,7892,0
+QVOY.US,D,20251120,000000,28.15,28.15,27.33,27.33,4251,0
+QVOY.US,D,20251121,000000,27.3401,27.72,27.3401,27.72,5655,0
+QVOY.US,D,20251124,000000,28.03,28.14,28.0299,28.14,4584,0
+QVOY.US,D,20251125,000000,28.1099,28.4386,28.1099,28.4386,1233,0
+QVOY.US,D,20251126,000000,28.5199,28.7,28.51,28.6688,1846,0
+QVOY.US,D,20251128,000000,28.84,28.84,28.83,28.83,3919,0
+QVOY.US,D,20251201,000000,28.73,28.73,28.6484,28.6484,2599,0
+QVOY.US,D,20251202,000000,28.63,28.64,28.55,28.581,6196,0
+QVOY.US,D,20251203,000000,28.7,28.9834,28.7,28.9834,121133,0
+QVOY.US,D,20251204,000000,28.919,29.06,28.91,29.0416,20564,0
+QVOY.US,D,20251205,000000,29.15,29.15,29.042,29.042,7194,0
+QVOY.US,D,20251208,000000,28.9305,28.9305,28.8992,28.8992,673,0
+QVOY.US,D,20251209,000000,28.94,28.96,28.58,28.8839,1561,0
+QVOY.US,D,20251210,000000,28.78,29.07,28.78,29.07,3374,0
+QVOY.US,D,20251211,000000,29.14,29.2653,28.86,29.24,9801,0
+QVOY.US,D,20251212,000000,29.2599,29.2599,29.03,29.0565,13544,0
+QVOY.US,D,20251215,000000,29.26,29.26,29.08,29.1296,5745,0
+QVOY.US,D,20251216,000000,29,29,28.76,28.8811,2724,0
+QVOY.US,D,20251217,000000,28.98,28.98,28.76,28.7618,8734,0
+QVOY.US,D,20251218,000000,28.94,28.94,28.7984,28.7984,3023,0
+QVOY.US,D,20251219,000000,29.08,29.16,29.08,29.1144,3638,0
+QVOY.US,D,20251222,000000,29.42,29.5111,29.42,29.5111,4468,0
+QVOY.US,D,20251223,000000,27.1201,27.1953,27.12,27.1903,6758,0
+QVOY.US,D,20251224,000000,27.185,27.2534,27.14,27.2534,6369,0
+QVOY.US,D,20251226,000000,27.33,27.4,27.29,27.345,16053,0
+QVOY.US,D,20251229,000000,27.1,27.11,27.05,27.09,2831,0
+QVOY.US,D,20251230,000000,27.13,27.15,26.97,27.09,24889,0
+QVOY.US,D,20251231,000000,27.01,27.01,26.9,26.9,98432,0
+QVOY.US,D,20260102,000000,27.08,27.21,27.046,27.1757,4459,0
+QVOY.US,D,20260105,000000,27.571,27.61,27.571,27.5804,1403,0
+QVOY.US,D,20260106,000000,27.89,27.99,27.82,27.99,15398,0
+QVOY.US,D,20260107,000000,27.92,27.97,27.83,27.8971,146918,0
+QVOY.US,D,20260108,000000,27.855,27.8825,27.82,27.8825,1359,0
+QVOY.US,D,20260109,000000,28.1,28.1,27.99,28.0355,10912,0
+QVOY.US,D,20260112,000000,27.9683,28.043,27.93,28.043,4140,0
+QVOY.US,D,20260113,000000,28.03,28.1,28.03,28.0628,2962,0
+QVOY.US,D,20260114,000000,28.14,28.27,28.09,28.27,23048,0
+QVOY.US,D,20260115,000000,28.3,28.43,28.27,28.28,8943,0
+QVOY.US,D,20260116,000000,28.2013,28.23,28.1821,28.1821,4288,0
+QVOY.US,D,20260120,000000,28.189,28.33,28.18,28.24,2981,0
+QVOY.US,D,20260121,000000,28.636,28.72,28.49,28.72,25593,0
+QVOY.US,D,20260122,000000,28.91,29.1828,28.48,29.17,15822,0
+QVOY.US,D,20260123,000000,29.2701,29.2701,29.07,29.09,2995,0
+QVOY.US,D,20260126,000000,29.4401,29.4401,29.12,29.13,12621,0
+QVOY.US,D,20260127,000000,29.06,29.2966,29.06,29.2966,86667,0
+QVOY.US,D,20260128,000000,29.43,29.43,29.13,29.31,11090,0
+QVOY.US,D,20260129,000000,28.76,29.28,28.76,29.1582,7047,0
+QVOY.US,D,20260130,000000,28.5,28.74,27.74,27.91,9527,0
+QVOY.US,D,20260202,000000,27.97,28.07,27.97,28.07,6295,0
+QVOY.US,D,20260203,000000,28.53,28.58,28,28.4015,9788,0
+QVOY.US,D,20260204,000000,28.47,28.49,27.97,28.356,9721,0
+QVOY.US,D,20260205,000000,27.8449,27.8449,27.46,27.46,9152,0
+QVOY.US,D,20260206,000000,27.87,28.5262,27.85,28.5262,2112,0
+QVOY.US,D,20260209,000000,28.801,28.98,28.8,28.98,6126,0
+QVOY.US,D,20260210,000000,28.83,28.94,28.78,28.8349,7752,0
+QVOY.US,D,20260211,000000,28.72,29.12,28.68,29.12,6213,0
+QVOY.US,D,20260212,000000,29.07,29.14,28.22,28.22,9081,0
+QVOY.US,D,20260213,000000,28.17,28.84,28.08,28.739,11075,0
+QVOY.US,D,20260217,000000,28.18,28.5,28.18,28.4435,1868,0
+QVOY.US,D,20260218,000000,28.81,29,28.7601,28.9,14680,0
diff --git a/daily/us/nyse etfs/1/rinf.us.txt b/daily/us/nyse etfs/1/rinf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0d21f4519d59c237805fcd1a8e7083ac55e2b7b9
--- /dev/null
+++ b/daily/us/nyse etfs/1/rinf.us.txt	
@@ -0,0 +1,2759 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RINF.US,D,20140114,000000,31.3736,31.3906,31.3736,31.3826,1443.4304893242,0
+RINF.US,D,20140117,000000,31.1947,31.1947,31.1857,31.1947,351.1047136194,0
+RINF.US,D,20140122,000000,30.8428,30.8428,30.8428,30.8428,2380.710023972,0
+RINF.US,D,20140123,000000,30.9368,30.9368,30.7898,30.8258,1403.4185561482,0
+RINF.US,D,20140307,000000,30.077,30.077,30.077,30.077,584.1742243696,0
+RINF.US,D,20140317,000000,29.6552,29.6552,29.6552,29.6552,266.0793556204,0
+RINF.US,D,20140318,000000,30.6619,31.5166,30.237,30.28,6907.059964507,0
+RINF.US,D,20140319,000000,30.4939,30.4939,30.194,30.204,818.2440334492,0
+RINF.US,D,20140320,000000,30.322,31.2267,30.212,31.2177,37540.196004053,0
+RINF.US,D,20140321,000000,30.4939,30.9728,30.4499,30.6619,17206.131564009,0
+RINF.US,D,20140324,000000,30.4939,31.0067,30.4939,30.9628,1520.453460688,0
+RINF.US,D,20140325,000000,31.0207,31.0727,30.322,30.4049,24002.158413953,0
+RINF.US,D,20140326,000000,30.6619,30.8598,30.153,30.6619,15452.608592571,0
+RINF.US,D,20140327,000000,30.4049,30.6718,30.322,30.4939,7372.198687678,0
+RINF.US,D,20140328,000000,30.322,31.2967,29.9571,30.7898,45188.477030645,0
+RINF.US,D,20140331,000000,30.9118,30.9118,30.3749,30.4939,38500.482400277,0
+RINF.US,D,20140402,000000,30.4499,30.7488,30.4499,30.6459,15105.505072269,0
+RINF.US,D,20140403,000000,30.4849,30.7058,30.4669,30.6459,4918.4668856598,0
+RINF.US,D,20140407,000000,30.4939,30.7898,30.4939,30.6988,16278.855012656,0
+RINF.US,D,20140408,000000,30.4499,30.7668,30.306,30.5719,66281.767902703,0
+RINF.US,D,20140409,000000,30.6219,30.7228,30.28,30.5449,24474.29922543,0
+RINF.US,D,20140410,000000,30.6309,31.0727,30.3749,30.3749,20847.217483025,0
+RINF.US,D,20140411,000000,30.4939,30.5799,30.3389,30.4499,21259.340394738,0
+RINF.US,D,20140414,000000,30.5349,30.5349,30.3389,30.5029,6915.0623511422,0
+RINF.US,D,20140415,000000,30.4939,31.1947,30.322,30.4319,55885.667365249,0
+RINF.US,D,20140416,000000,30.28,30.9368,30.28,30.5969,130350.87590077,0
+RINF.US,D,20140417,000000,30.8068,30.9048,30.4139,30.6619,56598.880074111,0
+RINF.US,D,20140421,000000,30.7488,30.7488,30.7488,30.7488,121.0360978574,0
+RINF.US,D,20140422,000000,30.4049,30.7898,30.4049,30.7128,4686.397673239,0
+RINF.US,D,20140423,000000,30.7898,30.8158,30.7228,30.8158,3511.047136194,0
+RINF.US,D,20140424,000000,30.8338,30.9198,30.8338,30.9198,1292.3854415848,0
+RINF.US,D,20140425,000000,30.9198,31.4476,30.194,30.5449,15792.710024567,0
+RINF.US,D,20140428,000000,30.8338,30.9198,30.8338,30.9198,584.1742243696,0
+RINF.US,D,20140429,000000,30.7898,31.0067,30.7898,30.8068,18809.609786038,0
+RINF.US,D,20140430,000000,30.5799,30.9468,30.5799,30.9468,4686.397673239,0
+RINF.US,D,20140501,000000,30.8778,31.0907,30.7128,30.9198,10770.21211265,0
+RINF.US,D,20140502,000000,31.0067,31.0067,30.9198,30.9198,1639.4889618866,0
+RINF.US,D,20140505,000000,30.7058,30.9198,30.7058,30.9048,365.108890231,0
+RINF.US,D,20140507,000000,29.9051,30.8338,29.9051,30.8258,1818.5423628492,0
+RINF.US,D,20140508,000000,30.4939,30.8508,30.4939,30.8508,2930.874105142,0
+RINF.US,D,20140513,000000,30.5639,30.8338,30.5119,30.6619,7382.201670972,0
+RINF.US,D,20140515,000000,30.6129,30.7428,30.6129,30.7428,232.0692124208,0
+RINF.US,D,20140516,000000,30.7328,30.7328,30.6459,30.6988,364.1085919016,0
+RINF.US,D,20140519,000000,30.6619,30.6619,30.4939,30.6219,1873.5587709662,0
+RINF.US,D,20140520,000000,30.4049,30.9198,30.4049,30.9198,11592.457339417,0
+RINF.US,D,20140521,000000,30.5199,30.9898,30.5199,30.9368,19967.955251483,0
+RINF.US,D,20140522,000000,30.6459,30.7488,30.6459,30.6718,2713.8093676622,0
+RINF.US,D,20140523,000000,30.4049,31.0557,30.4049,31.0207,14550.339499452,0
+RINF.US,D,20140527,000000,30.8068,31.1947,30.8068,30.9628,50607.093081005,0
+RINF.US,D,20140528,000000,30.6619,31.0467,30.6619,30.9548,57198.058773421,0
+RINF.US,D,20140529,000000,30.7988,31.2777,30.7988,31.0727,92404.558774984,0
+RINF.US,D,20140530,000000,31.1767,31.3287,31.1527,31.1527,31745.467781838,0
+RINF.US,D,20140602,000000,31.0907,31.1857,30.8428,31.0207,44535.282221547,0
+RINF.US,D,20140603,000000,30.8428,31.0377,30.7228,30.9198,31991.541170871,0
+RINF.US,D,20140604,000000,30.7058,31.0127,30.7058,30.7898,38316.427507667,0
+RINF.US,D,20140605,000000,30.7818,30.7898,30.186,30.6219,31379.358593278,0
+RINF.US,D,20140606,000000,30.6379,30.7428,30.6219,30.7428,67902.251196331,0
+RINF.US,D,20140609,000000,30.7058,30.7428,30.6619,30.6818,4595.3705252636,0
+RINF.US,D,20140610,000000,30.6818,30.6818,30.6619,30.6619,2224.6634845856,0
+RINF.US,D,20140611,000000,30.6818,30.6988,30.6818,30.6988,4340.2944512666,0
+RINF.US,D,20140613,000000,30.4669,30.6619,30.194,30.4939,46476.861278912,0
+RINF.US,D,20140616,000000,30.5799,30.6379,30.4049,30.4049,12131.618138963,0
+RINF.US,D,20140617,000000,30.5449,30.5449,30.4409,30.4939,4579.3657519932,0
+RINF.US,D,20140618,000000,30.5029,30.5029,30.4849,30.4849,8428.5137235244,0
+RINF.US,D,20140619,000000,30.5969,30.8258,30.5719,30.7058,28880.613366437,0
+RINF.US,D,20140620,000000,30.7428,30.9898,30.6619,30.9048,75911.639919837,0
+RINF.US,D,20140623,000000,30.9898,31.0647,30.7578,30.9048,70613.059669005,0
+RINF.US,D,20140624,000000,30.9198,31.0977,30.8158,31.0977,55404.523868807,0
+RINF.US,D,20140625,000000,31.3297,31.4006,31.0467,31.0547,1365.407219631,0
+RINF.US,D,20140627,000000,30.8318,30.8488,30.8318,30.8398,4186.248508539,0
+RINF.US,D,20140701,000000,31.0287,31.0637,30.8398,30.9608,10126.019988516,0
+RINF.US,D,20140702,000000,30.9878,30.9958,30.7868,30.9798,9652.87887871,0
+RINF.US,D,20140703,000000,30.9098,31.1347,30.9098,31.1057,10925.258353707,0
+RINF.US,D,20140707,000000,30.9448,30.9708,30.9448,30.9708,3492.0414679354,0
+RINF.US,D,20140708,000000,30.9798,31.1347,30.9348,30.9348,31645.437948898,0
+RINF.US,D,20140709,000000,30.9798,31.1687,30.8748,31.1347,19564.835024735,0
+RINF.US,D,20140710,000000,31.1767,31.4006,30.9608,30.9708,11722.496122239,0
+RINF.US,D,20140711,000000,31.1347,31.1347,30.9708,31.1057,19177.719571257,0
+RINF.US,D,20140715,000000,30.9538,31.1347,30.9538,31.0127,45281.504775279,0
+RINF.US,D,20140716,000000,30.9188,31.0897,30.9188,30.9188,4465.3317424416,0
+RINF.US,D,20140717,000000,30.7968,30.8918,30.7708,30.8918,5066.511038411,0
+RINF.US,D,20140718,000000,30.8918,30.8918,30.8318,30.8318,465.138723171,0
+RINF.US,D,20140722,000000,30.8838,31.1527,30.8318,30.8918,32680.746719827,0
+RINF.US,D,20140723,000000,30.7028,30.9448,30.7028,30.7538,27012.056087118,0
+RINF.US,D,20140724,000000,30.7188,30.9448,30.7188,30.9448,5121.527446528,0
+RINF.US,D,20140725,000000,30.8838,31.1247,30.8748,30.9708,31776.47703005,0
+RINF.US,D,20140730,000000,30.9348,31.0977,30.8398,31.0187,13499.025955253,0
+RINF.US,D,20140731,000000,30.8918,31.0547,30.8838,30.8918,8032.395585082,0
+RINF.US,D,20140801,000000,30.9188,30.9348,30.8668,30.8668,1045.311754223,0
+RINF.US,D,20140804,000000,31.0797,31.1057,30.8398,30.8398,4651.38723171,0
+RINF.US,D,20140806,000000,30.8748,30.8838,30.8748,30.8838,1047.3123508818,0
+RINF.US,D,20140807,000000,30.9708,30.9708,30.7188,30.7188,3861.151551484,0
+RINF.US,D,20140811,000000,30.8838,30.8838,30.8838,30.8838,349.1041169606,0
+RINF.US,D,20140812,000000,30.7388,30.8228,30.5399,30.8058,4622.3785801574,0
+RINF.US,D,20140819,000000,30.263,30.4079,30.263,30.3949,464.1384248416,0
+RINF.US,D,20140820,000000,30.272,30.4969,30.206,30.4709,14785.409606861,0
+RINF.US,D,20140821,000000,30.239,30.4879,30.239,30.3999,29289.735383161,0
+RINF.US,D,20140822,000000,30.206,30.3679,30.145,30.29,13859.133353837,0
+RINF.US,D,20140825,000000,30.3999,30.4259,30.187,30.272,13642.068616357,0
+RINF.US,D,20140826,000000,30.282,30.29,30.282,30.29,5464.6297735122,0
+RINF.US,D,20140827,000000,30.12,30.248,30.12,30.206,7522.243437088,0
+RINF.US,D,20140828,000000,30.163,30.3949,30.153,30.282,5158.5384847158,0
+RINF.US,D,20140829,000000,30.282,30.282,30.187,30.187,7674.2887831568,0
+RINF.US,D,20140902,000000,30.206,30.206,30.206,30.206,2826.8430788844,0
+RINF.US,D,20140903,000000,30.272,30.282,30.229,30.272,4666.391706651,0
+RINF.US,D,20140904,000000,30.3579,30.3579,30.172,30.272,4973.4832937768,0
+RINF.US,D,20140905,000000,30.18,30.239,30.18,30.239,704.2100238976,0
+RINF.US,D,20140909,000000,30.068,30.333,30.06,30.206,27520.207638453,0
+RINF.US,D,20140911,000000,30.033,30.282,30.015,30.213,127344.97942093,0
+RINF.US,D,20140912,000000,30.272,30.3579,30.015,30.221,34204.201075504,0
+RINF.US,D,20140915,000000,30.196,30.221,30.145,30.187,12207.640811998,0
+RINF.US,D,20140916,000000,29.9231,30.136,29.7381,30.12,69803.81832052,0
+RINF.US,D,20140917,000000,30.153,30.153,29.9811,29.9811,27730.270287627,0
+RINF.US,D,20140918,000000,30.078,30.078,29.8531,29.8531,9754.9093083088,0
+RINF.US,D,20140919,000000,29.9471,29.9471,29.7381,29.7571,12903.84844926,0
+RINF.US,D,20140922,000000,29.6612,29.6612,29.4592,29.4592,6282.8738069614,0
+RINF.US,D,20140923,000000,29.2913,29.5882,29.2353,29.5152,26955.039082342,0
+RINF.US,D,20140924,000000,29.6711,29.9991,29.6202,29.6462,25879.718378237,0
+RINF.US,D,20140925,000000,29.7071,29.7071,29.4492,29.5242,11790.516408638,0
+RINF.US,D,20140926,000000,29.3432,29.3852,29.3362,29.3362,5595.6688546636,0
+RINF.US,D,20140929,000000,29.0323,29.0323,28.9184,28.9184,813.2425418022,0
+RINF.US,D,20140930,000000,28.9024,29.0983,28.8784,29.0063,12462.716885995,0
+RINF.US,D,20141001,000000,29.0983,29.0983,29.0733,29.0733,3936.173926189,0
+RINF.US,D,20141002,000000,29.0733,29.1603,29.0253,29.0903,7235.1578165502,0
+RINF.US,D,20141003,000000,29.1603,29.2513,28.9274,28.9274,9908.9552510364,0
+RINF.US,D,20141006,000000,28.8244,28.8244,28.7624,28.7624,347.1035203018,0
+RINF.US,D,20141007,000000,28.7814,28.8874,28.7464,28.7464,2080.620525152,0
+RINF.US,D,20141008,000000,28.6075,28.6954,28.5225,28.6694,1051.3135441994,0
+RINF.US,D,20141009,000000,28.9274,28.9274,28.7134,28.7134,28056.367543011,0
+RINF.US,D,20141010,000000,28.9374,28.9374,28.7134,28.8504,1271.3791766674,0
+RINF.US,D,20141015,000000,28.1946,28.4115,27.9827,28.3485,3701.10381878,0
+RINF.US,D,20141016,000000,28.1856,28.4025,27.7707,28.1946,48835.564739637,0
+RINF.US,D,20141017,000000,28.5135,28.5475,28.5135,28.5475,4095.2213605636,0
+RINF.US,D,20141020,000000,28.4685,28.4955,28.4685,28.4685,3468.0343080298,0
+RINF.US,D,20141021,000000,28.4245,28.4245,28.4245,28.4245,1734.5173031796,0
+RINF.US,D,20141022,000000,28.5805,29.2233,28.5805,28.6245,2137.6375299278,0
+RINF.US,D,20141023,000000,28.4585,28.5905,28.2456,28.5715,6740.0101434972,0
+RINF.US,D,20141024,000000,28.3665,28.3665,28.3485,28.3485,578.1724343932,0
+RINF.US,D,20141028,000000,28.5475,28.5475,28.5475,28.5475,594.1772076636,0
+RINF.US,D,20141029,000000,28.6075,28.8334,28.5385,28.5385,4423.3192126068,0
+RINF.US,D,20141030,000000,28.4865,28.4865,28.4865,28.4865,1461.4358592534,0
+RINF.US,D,20141031,000000,28.7054,28.7054,28.7054,28.7054,1734.5173031796,0
+RINF.US,D,20141103,000000,28.3146,28.5805,28.3146,28.5805,780.232696932,0
+RINF.US,D,20141107,000000,28.3315,28.6604,28.3315,28.6604,574.1712410756,0
+RINF.US,D,20141111,000000,28.7224,28.7224,28.7054,28.7054,1748.5214797912,0
+RINF.US,D,20141119,000000,28.2796,28.5565,27.6807,27.6807,1734.5173031796,0
+RINF.US,D,20141121,000000,28.3056,28.3056,28.2976,28.3056,1850.55190939,0
+RINF.US,D,20141125,000000,28.2796,28.2796,28.1856,28.2186,2311.6894392434,0
+RINF.US,D,20141205,000000,27.7707,27.8027,27.7707,27.8027,608.1813842752,0
+RINF.US,D,20141208,000000,27.8547,27.8547,27.8547,27.8547,219.0653341386,0
+RINF.US,D,20141209,000000,27.5178,27.6478,27.3698,27.5108,4392.3099643954,0
+RINF.US,D,20141212,000000,27.2069,27.2069,27.2069,27.2069,145.043257763,0
+RINF.US,D,20141215,000000,27.2769,27.2769,27.2769,27.2769,462.1378281828,0
+RINF.US,D,20141217,000000,27.4498,27.5268,27.4498,27.5178,781.2329952614,0
+RINF.US,D,20141218,000000,27.4298,27.4298,27.4298,27.4298,1734.5173031796,0
+RINF.US,D,20141219,000000,27.3188,28.0186,27.3188,28.0186,4125.2303104456,0
+RINF.US,D,20141222,000000,26.887,27.4228,26.887,26.897,1734.5173031796,0
+RINF.US,D,20141223,000000,27.3698,27.3698,27.3698,27.3698,230.068615762,0
+RINF.US,D,20141224,000000,27.3698,27.3698,27.3698,27.3698,230.068615762,0
+RINF.US,D,20141226,000000,27.2769,27.2769,27.2769,27.2769,347.1035203018,0
+RINF.US,D,20150108,000000,26.974,26.974,26.974,26.974,2051.6118735994,0
+RINF.US,D,20150109,000000,26.834,27.2839,26.5501,27.2839,5114.5253582222,0
+RINF.US,D,20150115,000000,26.3741,26.4821,26.3741,26.4821,872.2601432368,0
+RINF.US,D,20150116,000000,26.3671,26.3671,26.3671,26.3671,116.0346062104,0
+RINF.US,D,20150129,000000,25.7623,25.7623,25.7473,25.7473,3676.096360545,0
+RINF.US,D,20150202,000000,25.9363,25.9363,25.9363,25.9363,397.1184367718,0
+RINF.US,D,20150209,000000,26.4481,26.4481,26.4481,26.4481,1201.3582936094,0
+RINF.US,D,20150211,000000,26.4291,26.4291,26.4291,26.4291,288.0859188672,0
+RINF.US,D,20150212,000000,26.1252,26.1252,26.1252,26.1252,141.0420644454,0
+RINF.US,D,20150217,000000,26.3841,26.3841,26.3841,26.3841,127.0378878338,0
+RINF.US,D,20150223,000000,26.739,26.739,26.663,26.663,391.1166467954,0
+RINF.US,D,20150302,000000,27.1059,27.1979,27.1059,27.1979,347.1035203018,0
+RINF.US,D,20150303,000000,26.9839,26.9839,26.9839,26.9839,116.0346062104,0
+RINF.US,D,20150304,000000,26.927,26.927,26.927,26.927,1157.3451671158,0
+RINF.US,D,20150306,000000,27.1369,27.1629,27.1369,27.1629,3468.0343080298,0
+RINF.US,D,20150309,000000,26.9839,26.9839,26.9839,26.9839,116.0346062104,0
+RINF.US,D,20150310,000000,26.4481,26.4481,26.4481,26.4481,347.1035203018,0
+RINF.US,D,20150311,000000,26.4481,26.4481,26.4481,26.4481,116.0346062104,0
+RINF.US,D,20150316,000000,26.4481,26.4481,26.4481,26.4481,116.0346062104,0
+RINF.US,D,20150317,000000,25.8413,25.8413,25.8413,25.8413,230.068615762,0
+RINF.US,D,20150318,000000,25.8413,25.8413,25.8413,25.8413,116.0346062104,0
+RINF.US,D,20150319,000000,26.4821,26.4821,26.4821,26.4821,347.1035203018,0
+RINF.US,D,20150323,000000,26.4561,26.4561,26.4561,26.4561,116.0346062104,0
+RINF.US,D,20150324,000000,26.4561,26.4561,26.4561,26.4561,116.0346062104,0
+RINF.US,D,20150325,000000,26.679,26.757,26.679,26.757,347.1035203018,0
+RINF.US,D,20150327,000000,26.757,26.757,26.757,26.757,116.0346062104,0
+RINF.US,D,20150331,000000,26.1852,26.1852,26.1852,26.1852,462.1378281828,0
+RINF.US,D,20150401,000000,26.1852,26.1852,26.1852,26.1852,116.0346062104,0
+RINF.US,D,20150408,000000,26.1852,26.1852,26.1852,26.1852,694.2070406036,0
+RINF.US,D,20150414,000000,26.1942,26.5501,26.1942,26.5501,2890.862171966,0
+RINF.US,D,20150415,000000,26.5501,26.5501,26.5501,26.5501,16.0047732704,0
+RINF.US,D,20150416,000000,26.5341,26.653,26.5341,26.653,496.1479713824,0
+RINF.US,D,20150417,000000,26.775,26.775,26.775,26.775,116.0346062104,0
+RINF.US,D,20150421,000000,26.775,26.775,26.775,26.775,28.0083532232,0
+RINF.US,D,20150423,000000,26.775,26.775,26.775,26.775,116.0346062104,0
+RINF.US,D,20150428,000000,26.897,26.897,26.897,26.897,116.0346062104,0
+RINF.US,D,20150430,000000,27.2419,27.2419,27.2419,27.2419,116.0346062104,0
+RINF.US,D,20150501,000000,27.3188,27.4398,27.2069,27.4398,8321.4818022786,0
+RINF.US,D,20150504,000000,27.1629,27.1979,27.1369,27.1979,1734.5173031796,0
+RINF.US,D,20150505,000000,27.2589,27.2589,27.2419,27.2419,347.1035203018,0
+RINF.US,D,20150507,000000,27.2419,27.2419,27.2419,27.2419,515.153639641,0
+RINF.US,D,20150508,000000,27.2999,27.2999,27.2929,27.2929,1271.3791766674,0
+RINF.US,D,20150515,000000,27.2929,27.2929,27.2929,27.2929,15.004474941,0
+RINF.US,D,20150520,000000,27.2069,27.9087,27.1729,27.5788,21270.343676362,0
+RINF.US,D,20150521,000000,27.2249,27.2489,27.2249,27.2489,1619.4829952986,0
+RINF.US,D,20150522,000000,27.2489,27.2489,27.2489,27.2489,116.0346062104,0
+RINF.US,D,20150604,000000,26.793,26.897,26.679,26.793,14336.275656961,0
+RINF.US,D,20150605,000000,26.87,26.92,26.862,26.88,4623.3788784868,0
+RINF.US,D,20150608,000000,26.783,26.92,26.783,26.92,578.1724343932,0
+RINF.US,D,20150609,000000,26.809,27.1209,26.809,26.945,15296.562053185,0
+RINF.US,D,20150610,000000,27.1059,27.8477,27.1059,27.5348,52495.656326912,0
+RINF.US,D,20150611,000000,27.5518,27.6208,27.4938,27.6118,15040.485680858,0
+RINF.US,D,20150612,000000,27.3788,27.3788,26.853,26.92,3122.9313843868,0
+RINF.US,D,20150615,000000,26.714,26.9989,26.714,26.974,18841.619332578,0
+RINF.US,D,20150616,000000,27.1629,28.0616,27.1459,27.6727,51325.307281514,0
+RINF.US,D,20150617,000000,27.4498,27.4588,27.4498,27.4588,694.2070406036,0
+RINF.US,D,20150618,000000,27.1629,27.3458,27.0089,27.2669,14336.275656961,0
+RINF.US,D,20150619,000000,27.0269,27.1979,26.9989,27.1979,7166.1372318216,0
+RINF.US,D,20150622,000000,27.3788,28.2186,27.3788,27.9906,45081.445109399,0
+RINF.US,D,20150623,000000,27.5448,28.1656,27.5448,27.9087,43117.859488787,0
+RINF.US,D,20150624,000000,27.5038,28.1756,27.4588,27.6997,53752.031028638,0
+RINF.US,D,20150625,000000,27.4938,28.2186,27.4588,27.7927,63232.858594692,0
+RINF.US,D,20150626,000000,27.5348,28.2726,27.3358,27.5348,64617.271482581,0
+RINF.US,D,20150629,000000,27.2339,27.4498,27.1129,27.4498,12252.654236821,0
+RINF.US,D,20150630,000000,27.3698,27.8547,27.0689,27.4138,114656.19511249,0
+RINF.US,D,20150701,000000,27.6647,27.8027,27.6118,27.6118,9477.826671065,0
+RINF.US,D,20150702,000000,27.6997,27.8907,27.6997,27.7357,8436.5161101596,0
+RINF.US,D,20150706,000000,27.8807,27.9087,27.3628,27.5348,57681.202866522,0
+RINF.US,D,20150707,000000,27.2929,27.6647,27.2839,27.4868,68895.547437425,0
+RINF.US,D,20150708,000000,27.2769,27.4938,27.0879,27.1629,165418.33443455,0
+RINF.US,D,20150709,000000,27.2249,27.5518,27.1629,27.1809,58492.444811665,0
+RINF.US,D,20150710,000000,27.5108,27.7847,27.3958,27.4678,33289.928402432,0
+RINF.US,D,20150713,000000,27.5178,27.5608,27.1129,27.1629,8321.4818022786,0
+RINF.US,D,20150714,000000,27.2769,27.5608,27.2769,27.3878,3493.0417662648,0
+RINF.US,D,20150715,000000,27.5268,27.5268,27.3538,27.3538,942.2810262948,0
+RINF.US,D,20150716,000000,27.3458,27.4398,27.2419,27.2419,2890.862171966,0
+RINF.US,D,20150717,000000,27.3878,27.3878,27.1459,27.1459,1386.4134845484,0
+RINF.US,D,20150723,000000,26.92,26.92,26.92,26.92,116.0346062104,0
+RINF.US,D,20150724,000000,26.5581,26.5581,26.5581,26.5581,230.068615762,0
+RINF.US,D,20150727,000000,26.5151,26.5151,26.3391,26.5151,694.2070406036,0
+RINF.US,D,20150728,000000,26.5501,26.5751,26.3581,26.3581,578.1724343932,0
+RINF.US,D,20150729,000000,26.2982,27.0349,26.2982,26.765,108315.30400242,0
+RINF.US,D,20150730,000000,26.663,27.0609,26.5501,26.5501,60690.100241357,0
+RINF.US,D,20150731,000000,26.4651,27.0089,26.1252,26.1252,97447.062653489,0
+RINF.US,D,20150803,000000,26.2312,26.3141,25.6843,26.1252,152188.3887299,0
+RINF.US,D,20150804,000000,25.3474,26.0582,25.3474,25.9703,14102.205847881,0
+RINF.US,D,20150805,000000,25.7543,25.7543,25.2675,25.6064,2659.7932578746,0
+RINF.US,D,20150806,000000,25.6923,26.2312,25.4854,25.7283,111750.32846558,0
+RINF.US,D,20150807,000000,25.8063,25.9443,25.6154,25.7903,121146.13067363,0
+RINF.US,D,20150810,000000,25.8823,25.8823,25.8823,25.8823,230.068615762,0
+RINF.US,D,20150811,000000,25.8553,26.4481,25.4384,25.7903,49695.821302921,0
+RINF.US,D,20150812,000000,25.8993,25.9443,25.7373,25.7373,8554.5513130288,0
+RINF.US,D,20150813,000000,25.7093,26.0652,25.4314,25.8063,70167.926912422,0
+RINF.US,D,20150814,000000,25.9363,25.9443,25.8213,25.8213,7858.3436757664,0
+RINF.US,D,20150817,000000,25.6234,25.8313,25.3224,25.5194,67159.029537587,0
+RINF.US,D,20150818,000000,25.3914,25.5004,25.2855,25.4314,21040.2750606,0
+RINF.US,D,20150819,000000,25.3294,25.4944,25.2185,25.4944,22890.82696999,0
+RINF.US,D,20150820,000000,25.3914,25.3914,25.1905,25.2675,3008.8973748352,0
+RINF.US,D,20150821,000000,25.3045,25.4754,24.6966,24.6966,40224.996720162,0
+RINF.US,D,20150825,000000,24.9835,24.9925,24.6896,24.9386,6241.861575456,0
+RINF.US,D,20150826,000000,24.9136,25.6583,24.4037,25.5094,143458.78520923,0
+RINF.US,D,20150827,000000,25.7963,26.0992,25.5004,25.6234,83690.96002758,0
+RINF.US,D,20150828,000000,25.7903,26.0902,25.7373,25.7373,49358.720765914,0
+RINF.US,D,20150831,000000,25.7543,25.7543,25.6843,25.6923,578.1724343932,0
+RINF.US,D,20150901,000000,25.6923,25.7093,25.3914,25.3914,6706.0000002976,0
+RINF.US,D,20150902,000000,25.3374,25.5534,25.3045,25.3374,41383.342185607,0
+RINF.US,D,20150903,000000,25.3045,25.4164,25.1635,25.3654,36529.894691359,0
+RINF.US,D,20150904,000000,25.3294,25.4244,24.8626,25.1375,108315.30400242,0
+RINF.US,D,20150908,000000,25.1905,25.1905,25.1905,25.1905,15835.722852731,0
+RINF.US,D,20150909,000000,25.3474,25.9363,25.3474,25.4384,121260.16468319,0
+RINF.US,D,20150910,000000,25.6923,26.0302,25.1285,25.1375,73310.864263397,0
+RINF.US,D,20150911,000000,25.5804,25.6843,25.2005,25.3914,78834.511638343,0
+RINF.US,D,20150914,000000,25.4754,25.4754,25.3994,25.3994,347.1035203018,0
+RINF.US,D,20150915,000000,26.1252,26.1252,25.5384,25.6304,4163.2416469628,0
+RINF.US,D,20150916,000000,25.3814,25.6154,25.3814,25.5624,46699.927806368,0
+RINF.US,D,20150917,000000,25.5384,25.5704,25.5384,25.5624,35719.653044545,0
+RINF.US,D,20150918,000000,25.4554,25.5894,25.4164,25.4754,27281.136337726,0
+RINF.US,D,20150921,000000,25.4314,25.4314,25.4314,25.4314,116.0346062104,0
+RINF.US,D,20150923,000000,25.4444,25.5624,24.8016,25.1425,50019.917961647,0
+RINF.US,D,20150924,000000,24.8356,25.2645,24.8356,25.1785,8358.4928404664,0
+RINF.US,D,20150928,000000,24.2698,24.3667,24.2698,24.2878,5850.7449286606,0
+RINF.US,D,20150929,000000,24.1028,24.6966,24.1028,24.4007,70854.13156639,0
+RINF.US,D,20150930,000000,24.3667,24.8356,24.0358,24.2878,40981.222257189,0
+RINF.US,D,20151001,000000,24.3737,24.5837,24.3737,24.3837,6985.0832342002,0
+RINF.US,D,20151002,000000,24.4987,24.6007,24.4187,24.6007,2405.717482207,0
+RINF.US,D,20151005,000000,24.7066,24.7066,24.7066,24.7066,459.1369331946,0
+RINF.US,D,20151006,000000,24.8186,25.3544,24.5587,24.8646,77032.974347094,0
+RINF.US,D,20151007,000000,24.8646,24.9236,24.6966,24.8986,7094.1157521048,0
+RINF.US,D,20151008,000000,25.0225,25.0295,24.9686,24.9955,1485.443019159,0
+RINF.US,D,20151009,000000,25.0905,25.5534,24.9865,25.0225,7897.355310613,0
+RINF.US,D,20151012,000000,24.8726,25.3544,24.8726,25.0905,27359.159607419,0
+RINF.US,D,20151013,000000,24.9156,24.9406,24.7756,24.7756,2061.6148568934,0
+RINF.US,D,20151014,000000,24.8546,25.0485,24.7436,24.9066,89054.559669823,0
+RINF.US,D,20151015,000000,24.7246,24.7856,24.7246,24.7516,1146.3418854924,0
+RINF.US,D,20151016,000000,24.7156,24.8896,24.5417,24.5417,164255.98777579,0
+RINF.US,D,20151019,000000,24.4627,24.6546,24.3907,24.4987,89739.764025462,0
+RINF.US,D,20151020,000000,24.5667,24.7756,24.4327,24.5587,68123.317127128,0
+RINF.US,D,20151021,000000,24.6107,24.6107,24.3227,24.3837,5379.6044155132,0
+RINF.US,D,20151022,000000,24.4807,24.8356,24.4717,24.6007,4005.1945109176,0
+RINF.US,D,20151023,000000,25.0575,25.0575,25.0225,25.0225,342.1020286548,0
+RINF.US,D,20151026,000000,25.0385,25.2155,24.7576,24.9686,129233.54266683,0
+RINF.US,D,20151027,000000,25.0225,25.1495,24.7246,24.7246,78178.315934257,0
+RINF.US,D,20151028,000000,24.8986,24.8986,24.8986,24.8986,115.034307881,0
+RINF.US,D,20151029,000000,24.8646,25.4074,24.7576,24.9865,149030.44690399,0
+RINF.US,D,20151030,000000,25.2915,25.3974,24.8726,25.0905,124192.03908666,0
+RINF.US,D,20151102,000000,25.0975,25.5374,25.0745,25.3194,177130.82757349,0
+RINF.US,D,20151103,000000,25.4374,25.6763,25.2235,25.2735,112861.65990954,0
+RINF.US,D,20151104,000000,25.2485,25.4934,25.1875,25.3544,164192.96898103,0
+RINF.US,D,20151105,000000,25.3444,25.3894,25.0655,25.0655,23811.101433038,0
+RINF.US,D,20151106,000000,25.4074,25.4224,25.0975,25.1065,148343.24195169,0
+RINF.US,D,20151109,000000,25.4154,25.4154,25.2055,25.3274,2897.8642602718,0
+RINF.US,D,20151110,000000,25.2825,25.4074,25.2825,25.3724,4349.2971362312,0
+RINF.US,D,20151112,000000,25.4074,25.4544,25.3354,25.3354,1258.3752983852,0
+RINF.US,D,20151113,000000,25.3354,25.3354,25.3354,25.3354,115.034307881,0
+RINF.US,D,20151116,000000,25.2325,25.2325,24.9486,25.1685,20948.247614295,0
+RINF.US,D,20151117,000000,25.3015,25.3015,25.1155,25.1155,3320.990453608,0
+RINF.US,D,20151118,000000,25.2155,25.3894,25.2155,25.2825,5951.77505993,0
+RINF.US,D,20151119,000000,25.2405,25.3724,25.2055,25.2915,13047.891408694,0
+RINF.US,D,20151120,000000,25.3624,25.6593,25.3354,25.5534,17283.154535373,0
+RINF.US,D,20151123,000000,25.3544,25.5374,25.3544,25.4744,12244.651850185,0
+RINF.US,D,20151124,000000,25.4374,25.4934,25.4294,25.4934,9955.9692725182,0
+RINF.US,D,20151125,000000,25.3974,25.3974,25.3974,25.3974,228.0680191032,0
+RINF.US,D,20151130,000000,25.4444,25.7733,25.4294,25.5624,87908.217784331,0
+RINF.US,D,20151201,000000,25.6314,25.6933,25.3354,25.3354,60552.0590719,0
+RINF.US,D,20151202,000000,25.3724,25.3894,24.9066,25.1065,72794.710325426,0
+RINF.US,D,20151203,000000,25.2565,25.5534,25.1785,25.4444,103135.75925279,0
+RINF.US,D,20151204,000000,25.4544,25.9033,25.2565,25.3544,77148.008654975,0
+RINF.US,D,20151207,000000,25.2235,25.3015,25.0125,25.1425,29417.773569325,0
+RINF.US,D,20151208,000000,25.0045,25.1155,25.0045,25.1155,9181.7383655626,0
+RINF.US,D,20151209,000000,25.1155,25.1155,25.1155,25.1155,5265.5704059616,0
+RINF.US,D,20151210,000000,25.1155,25.1155,25.1155,25.1155,115.034307881,0
+RINF.US,D,20151211,000000,24.5417,24.6716,24.4807,24.4887,3891.160501366,0
+RINF.US,D,20151214,000000,24.3737,24.5077,24.1908,24.1908,15040.485680858,0
+RINF.US,D,20151215,000000,24.6287,24.6287,24.6287,24.6287,115.034307881,0
+RINF.US,D,20151217,000000,24.4277,24.4277,24.4187,24.4187,228.0680191032,0
+RINF.US,D,20151218,000000,24.4187,24.4187,24.4187,24.4187,115.034307881,0
+RINF.US,D,20151223,000000,24.4187,24.4187,24.4187,24.4187,114.0340095516,0
+RINF.US,D,20151228,000000,24.4797,24.9905,24.4797,24.6466,76655.86187691,0
+RINF.US,D,20151229,000000,24.6916,24.8396,24.6816,24.7966,11017.285800012,0
+RINF.US,D,20151230,000000,24.7876,24.8686,24.6646,24.7366,5664.6894393922,0
+RINF.US,D,20151231,000000,24.7786,24.8766,24.7786,24.8766,7377.200179325,0
+RINF.US,D,20160104,000000,24.6996,24.8046,24.6816,24.8046,1250.37291175,0
+RINF.US,D,20160105,000000,24.7176,25.2625,24.7176,24.9026,41405.348748854,0
+RINF.US,D,20160106,000000,24.7786,24.9196,24.7696,24.8586,1698.5065633212,0
+RINF.US,D,20160107,000000,24.5517,24.5517,24.2428,24.3387,30125.98478654,0
+RINF.US,D,20160108,000000,24.4277,24.4377,24.4187,24.4187,23234.929595303,0
+RINF.US,D,20160111,000000,24.1808,24.2778,24.1808,24.2058,2155.642899857,0
+RINF.US,D,20160112,000000,24.2328,24.2328,24.2328,24.2328,1159.3457637746,0
+RINF.US,D,20160113,000000,23.8899,24.0858,23.8899,24.0858,3520.0498211586,0
+RINF.US,D,20160114,000000,23.9958,23.9958,23.9688,23.9688,1712.5107399328,0
+RINF.US,D,20160115,000000,23.7299,23.7299,23.575,23.582,6698.9979119918,0
+RINF.US,D,20160119,000000,23.582,23.582,23.582,23.582,114.0340095516,0
+RINF.US,D,20160120,000000,23.389,23.389,23.0201,23.2891,34396.258354748,0
+RINF.US,D,20160121,000000,23.1951,23.371,23.1951,23.2891,1591.4746420754,0
+RINF.US,D,20160122,000000,23.449,23.449,23.449,23.449,568.1694510992,0
+RINF.US,D,20160128,000000,23.6599,23.9938,23.6599,23.9079,82916.729120625,0
+RINF.US,D,20160129,000000,23.8639,23.8809,23.8379,23.8809,5531.649761582,0
+RINF.US,D,20160202,000000,23.512,23.512,23.343,23.389,3520.0498211586,0
+RINF.US,D,20160203,000000,23.6339,23.9239,23.6339,23.8379,7263.1661697734,0
+RINF.US,D,20160208,000000,23.336,23.336,23.1751,23.1751,2724.8126492856,0
+RINF.US,D,20160212,000000,23.2111,23.2211,23.2111,23.2211,672.2004773568,0
+RINF.US,D,20160218,000000,23.0101,23.0771,22.6492,22.9821,29173.700776951,0
+RINF.US,D,20160219,000000,22.6812,22.7362,22.6812,22.7362,283.0844272202,0
+RINF.US,D,20160222,000000,23.0611,23.2551,23.0611,23.1851,28238.421838962,0
+RINF.US,D,20160224,000000,23.299,23.6879,23.299,23.6879,2617.7807280398,0
+RINF.US,D,20160225,000000,23.477,23.477,23.477,23.477,1137.3392005278,0
+RINF.US,D,20160226,000000,23.519,23.519,23.519,23.519,1137.3392005278,0
+RINF.US,D,20160229,000000,23.9169,23.9169,23.6499,23.7839,950.28341293,0
+RINF.US,D,20160301,000000,23.6599,24.1128,23.6599,23.8019,39993.927806071,0
+RINF.US,D,20160302,000000,24.0408,24.0408,23.8299,24.0048,9990.9797140472,0
+RINF.US,D,20160303,000000,24.0858,24.0978,24.0228,24.0228,1137.3392005278,0
+RINF.US,D,20160304,000000,24.0768,24.0768,24.0048,24.0048,1473.4394392062,0
+RINF.US,D,20160308,000000,23.7839,23.7839,23.6959,23.6959,2840.847255496,0
+RINF.US,D,20160309,000000,23.7209,23.9958,23.7129,23.8019,88646.437951428,0
+RINF.US,D,20160310,000000,23.9079,23.9079,23.9079,23.9079,114.0340095516,0
+RINF.US,D,20160315,000000,23.7839,23.7839,23.7839,23.7839,340.101431996,0
+RINF.US,D,20160316,000000,23.9169,23.9609,23.9169,23.9609,5848.7443320018,0
+RINF.US,D,20160318,000000,24.1098,24.4627,23.8379,24.3467,49401.733594078,0
+RINF.US,D,20160321,000000,24.4277,25.1225,24.4187,24.8396,64886.35173319,0
+RINF.US,D,20160322,000000,24.5137,24.7456,24.3567,24.6726,3501.0441529,0
+RINF.US,D,20160323,000000,24.3907,24.5337,24.2148,24.2148,9422.810262948,0
+RINF.US,D,20160324,000000,24.2058,24.2058,24.2058,24.2058,114.0340095516,0
+RINF.US,D,20160328,000000,24.4547,24.4547,24.0128,24.0318,2647.7896779218,0
+RINF.US,D,20160329,000000,24.1358,24.6646,24.1358,24.5937,38794.57010912,0
+RINF.US,D,20160330,000000,24.4467,24.8936,24.4187,24.4187,113238.77237973,0
+RINF.US,D,20160331,000000,24.6307,24.6646,24.5237,24.6027,6358.8964799958,0
+RINF.US,D,20160401,000000,24.5147,24.5147,24.2868,24.4087,21693.469869698,0
+RINF.US,D,20160404,000000,24.5237,25.1605,24.3657,24.4467,16325.869034137,0
+RINF.US,D,20160405,000000,24.4717,24.7876,24.1098,24.4277,59493.743439394,0
+RINF.US,D,20160406,000000,24.4547,24.6996,24.1728,24.1728,38523.489261853,0
+RINF.US,D,20160407,000000,24.2868,24.6726,24.2328,24.2328,6509.9415277352,0
+RINF.US,D,20160408,000000,24.2148,24.2148,24.2148,24.2148,2045.610083623,0
+RINF.US,D,20160411,000000,24.1728,24.1728,24.1728,24.1728,2045.610083623,0
+RINF.US,D,20160412,000000,24.0928,24.0928,23.8809,23.8809,11923.556086448,0
+RINF.US,D,20160413,000000,23.9958,23.9958,23.8719,23.8719,2155.642899857,0
+RINF.US,D,20160414,000000,23.8899,24.1328,23.7839,23.8479,2804.8365156376,0
+RINF.US,D,20160415,000000,23.9788,23.9788,23.9169,23.9169,342.1020286548,0
+RINF.US,D,20160418,000000,24.1008,24.1628,24.0768,24.1528,1819.5426611786,0
+RINF.US,D,20160419,000000,24.2428,24.4087,24.2428,24.4087,10896.249702154,0
+RINF.US,D,20160420,000000,24.3657,24.5237,23.8989,23.9349,26023.76133767,0
+RINF.US,D,20160421,000000,24.1808,24.1808,24.1808,24.1808,2045.610083623,0
+RINF.US,D,20160422,000000,24.2518,24.2518,24.2518,24.2518,236.0704057384,0
+RINF.US,D,20160425,000000,24.2428,24.2428,24.0318,24.0678,3631.082935722,0
+RINF.US,D,20160426,000000,24.1888,24.1888,24.1888,24.1888,114.0340095516,0
+RINF.US,D,20160427,000000,24.2328,24.2328,24.2328,24.2328,2045.610083623,0
+RINF.US,D,20160428,000000,24.4377,24.6646,24.0858,24.6646,3290.981503726,0
+RINF.US,D,20160502,000000,24.3467,24.4467,24.3467,24.4467,1361.4060263134,0
+RINF.US,D,20160506,000000,24.3217,24.3307,24.2868,24.2868,894.2667064836,0
+RINF.US,D,20160510,000000,24.1098,24.4627,24.1098,24.2688,47476.159309983,0
+RINF.US,D,20160511,000000,24.2598,24.2598,24.1438,24.1728,2386.7118139484,0
+RINF.US,D,20160512,000000,24.1808,24.1808,24.1808,24.1808,816.2434367904,0
+RINF.US,D,20160513,000000,24.3217,24.3217,24.2778,24.2778,3861.151551484,0
+RINF.US,D,20160516,000000,24.3217,24.5147,24.2598,24.4467,14645.367840745,0
+RINF.US,D,20160517,000000,23.8639,24.4817,23.8639,24.4547,2763.8242841322,0
+RINF.US,D,20160519,000000,24.2148,24.2148,24.1358,24.1358,693.2067422742,0
+RINF.US,D,20160520,000000,24.3667,24.3737,24.0588,24.0588,3631.082935722,0
+RINF.US,D,20160523,000000,24.1628,24.4467,24.1628,24.3127,4102.2234488694,0
+RINF.US,D,20160524,000000,24.1888,24.6127,24.1888,24.6127,2269.6769094086,0
+RINF.US,D,20160531,000000,24.6646,24.6646,24.6646,24.6646,164.0489260216,0
+RINF.US,D,20160601,000000,24.2598,24.2598,24.1148,24.1168,4084.2180789402,0
+RINF.US,D,20160603,000000,24.0228,24.0588,23.9249,24.0128,1474.4397375356,0
+RINF.US,D,20160607,000000,24.2058,24.2328,24.0588,24.0588,2680.799522792,0
+RINF.US,D,20160608,000000,24.1278,24.1278,24.1278,24.1278,114.0340095516,0
+RINF.US,D,20160613,000000,23.599,23.599,23.599,23.599,114.0340095516,0
+RINF.US,D,20160614,000000,23.439,23.494,23.439,23.447,2155.642899857,0
+RINF.US,D,20160615,000000,23.537,23.537,23.537,23.537,568.1694510992,0
+RINF.US,D,20160620,000000,23.537,23.575,23.467,23.467,1819.5426611786,0
+RINF.US,D,20160621,000000,23.379,23.379,23.379,23.379,114.0340095516,0
+RINF.US,D,20160622,000000,23.458,23.53,23.452,23.515,3478.0372913238,0
+RINF.US,D,20160623,000000,23.7959,23.7959,23.7959,23.7959,114.0340095516,0
+RINF.US,D,20160630,000000,23.6629,23.6629,23.6629,23.6629,1816.5417661904,0
+RINF.US,D,20160701,000000,23.8659,23.8659,23.8659,23.8659,455.135739877,0
+RINF.US,D,20160708,000000,24.0808,24.0808,24.0808,24.0808,333.0993436902,0
+RINF.US,D,20160712,000000,24.0628,24.0628,24.0628,24.0628,114.0340095516,0
+RINF.US,D,20160713,000000,23.9029,23.9029,23.9029,23.9029,226.0674224444,0
+RINF.US,D,20160715,000000,24.5387,24.5387,24.0628,24.0628,411.1226133834,0
+RINF.US,D,20160722,000000,24.0178,24.0178,24.0098,24.0098,364.1085919016,0
+RINF.US,D,20160728,000000,23.9659,23.9738,23.9659,23.9738,598.1784009812,0
+RINF.US,D,20160729,000000,24.1418,24.1418,24.1228,24.1228,1135.338603869,0
+RINF.US,D,20160802,000000,24.5207,24.5207,23.2501,23.9119,12741.800119897,0
+RINF.US,D,20160804,000000,23.9738,24.1388,23.9738,24.1128,1276.3806683144,0
+RINF.US,D,20160808,000000,24.6786,24.6786,24.4057,24.4057,350.10441529,0
+RINF.US,D,20160810,000000,24.6966,24.6966,24.3797,24.3967,1193.3559069742,0
+RINF.US,D,20160811,000000,24.3267,24.5127,24.3267,24.4147,10820.22702912,0
+RINF.US,D,20160812,000000,24.4507,24.4507,24.4507,24.4507,288.0859188672,0
+RINF.US,D,20160817,000000,24.1768,24.2458,24.1768,24.1768,462.1378281828,0
+RINF.US,D,20160819,000000,24.2378,24.3967,24.2188,24.2568,7133.1273869514,0
+RINF.US,D,20160822,000000,24.2908,24.3797,24.2908,24.3527,567.1691527698,0
+RINF.US,D,20160823,000000,24.3717,24.5207,24.3717,24.3717,5158.5384847158,0
+RINF.US,D,20160825,000000,24.4597,24.4597,24.4597,24.4597,1192.3556086448,0
+RINF.US,D,20160826,000000,24.5057,24.6966,24.3717,24.3717,8282.470167432,0
+RINF.US,D,20160829,000000,24.4777,24.4777,24.4687,24.4687,454.1354415476,0
+RINF.US,D,20160901,000000,24.5637,24.5637,24.5127,24.5127,1590.474343746,0
+RINF.US,D,20160908,000000,24.6606,24.6606,24.6606,24.6606,7490.2338905472,0
+RINF.US,D,20160912,000000,24.5987,24.7666,24.5987,24.7666,2264.6754177616,0
+RINF.US,D,20160921,000000,24.5037,24.5037,24.5037,24.5037,134.0399761396,0
+RINF.US,D,20160922,000000,24.6596,24.6596,24.6596,24.6596,190.056682586,0
+RINF.US,D,20160923,000000,24.8286,25.0265,24.6886,24.8196,10228.050418115,0
+RINF.US,D,20160926,000000,24.7336,24.7336,24.7336,24.7336,246.0733890324,0
+RINF.US,D,20160929,000000,25.0175,25.0175,25.0175,25.0175,116.0346062104,0
+RINF.US,D,20160930,000000,24.8566,24.8566,24.8566,24.8566,790.235680226,0
+RINF.US,D,20161004,000000,24.9266,24.9266,24.9266,24.9266,897.2676014718,0
+RINF.US,D,20161005,000000,24.6077,24.6886,24.4217,24.4217,692.2064439448,0
+RINF.US,D,20161006,000000,24.8286,24.8286,24.8286,24.8286,113.0337112222,0
+RINF.US,D,20161010,000000,24.7756,24.7756,24.7756,24.7756,484.1443914296,0
+RINF.US,D,20161011,000000,24.7666,24.7666,24.7666,24.7666,123.0366945162,0
+RINF.US,D,20161014,000000,24.6786,24.8196,24.6786,24.8196,786.2344869084,0
+RINF.US,D,20161017,000000,24.6886,24.6886,24.6886,24.6886,227.0677207738,0
+RINF.US,D,20161019,000000,24.9126,24.9126,24.9096,24.9106,337.1005370078,0
+RINF.US,D,20161021,000000,24.9995,24.9995,24.9995,24.9995,130.038782822,0
+RINF.US,D,20161025,000000,25.1575,25.1675,25.0075,25.0885,5844.7431386842,0
+RINF.US,D,20161026,000000,25.3025,25.3924,25.1865,25.3924,19902.935860072,0
+RINF.US,D,20161027,000000,25.4404,25.4794,25.3564,25.3564,1180.352028692,0
+RINF.US,D,20161028,000000,24.9266,24.9266,24.9266,24.9266,114.0340095516,0
+RINF.US,D,20161102,000000,24.9266,25.4514,24.9266,25.4514,697.2079355918,0
+RINF.US,D,20161104,000000,24.9266,25.0705,24.8196,24.8376,4388.3087710778,0
+RINF.US,D,20161109,000000,25.6304,25.9073,25.6304,25.8173,18637.558473381,0
+RINF.US,D,20161110,000000,26.1292,26.1292,25.8003,25.8003,2880.859188672,0
+RINF.US,D,20161114,000000,25.8003,25.8003,25.8003,25.8003,234.0698090796,0
+RINF.US,D,20161115,000000,25.3644,25.4634,25.2485,25.2485,2136.6372315984,0
+RINF.US,D,20161116,000000,25.2405,25.4974,25.2405,25.3924,6691.995823686,0
+RINF.US,D,20161117,000000,25.3644,25.5804,25.3364,25.3364,13619.061754781,0
+RINF.US,D,20161118,000000,25.3924,25.3924,25.1865,25.3454,7903.3571005894,0
+RINF.US,D,20161121,000000,25.6613,26.1552,25.2325,25.8003,28785.585025144,0
+RINF.US,D,20161122,000000,25.9513,25.9513,25.7603,25.8803,13750.100835932,0
+RINF.US,D,20161123,000000,25.7743,25.8163,25.5954,25.7743,204321.93706157,0
+RINF.US,D,20161125,000000,25.5604,25.7573,25.4694,25.6693,31876.50686299,0
+RINF.US,D,20161128,000000,25.6673,25.7843,25.5314,25.5434,1089281.8678884,0
+RINF.US,D,20161129,000000,25.4594,25.8883,25.2655,25.7843,49441.745527254,0
+RINF.US,D,20161130,000000,25.7843,25.9952,25.7843,25.9852,12485.723747571,0
+RINF.US,D,20161201,000000,25.5244,26.1382,25.5244,26.0132,10482.126193783,0
+RINF.US,D,20161202,000000,26.1292,26.1292,25.8513,25.9163,8154.4319812688,0
+RINF.US,D,20161205,000000,25.9952,26.0262,25.8483,26.0262,4591.369331946,0
+RINF.US,D,20161206,000000,25.9343,26.0742,25.9073,26.0222,5603.6712412988,0
+RINF.US,D,20161207,000000,25.7573,26.1462,25.7193,25.8043,50878.173928272,0
+RINF.US,D,20161208,000000,25.9423,26.0742,25.8363,25.9163,33881.104715107,0
+RINF.US,D,20161209,000000,26.0312,26.0512,25.9073,26.0412,32204.604715033,0
+RINF.US,D,20161212,000000,26.2192,26.2192,25.9992,26.0742,10628.169749875,0
+RINF.US,D,20161213,000000,26.5121,26.5121,25.3744,25.3744,48929.592782601,0
+RINF.US,D,20161214,000000,26.3411,26.3411,25.1775,26.0512,27469.192423653,0
+RINF.US,D,20161215,000000,25.4974,25.9723,24.7946,25.4884,152463.47077049,0
+RINF.US,D,20161216,000000,25.2655,25.3744,24.9096,25.3204,17087.096062811,0
+RINF.US,D,20161219,000000,25.1235,25.7743,25.1235,25.6174,18610.550418487,0
+RINF.US,D,20161220,000000,25.1775,25.5244,25.1775,25.3564,14361.283115196,0
+RINF.US,D,20161221,000000,25.4054,25.6533,25.3075,25.5724,12238.650060209,0
+RINF.US,D,20161222,000000,25.5094,26.0802,25.2525,25.4714,14641.366647428,0
+RINF.US,D,20161223,000000,25.7803,26.3381,25.7803,25.8773,8314.4797139728,0
+RINF.US,D,20161227,000000,25.9753,26.0372,25.8583,26.0372,3662.0921839334,0
+RINF.US,D,20161228,000000,25.7603,25.8483,25.5824,25.7453,9516.8383059116,0
+RINF.US,D,20161229,000000,25.7033,25.8133,25.5204,25.6613,11148.324881163,0
+RINF.US,D,20161230,000000,25.6304,25.9223,25.5364,25.9083,7968.3764920004,0
+RINF.US,D,20170103,000000,25.9313,25.9802,25.7213,25.7353,3573.0656326168,0
+RINF.US,D,20170104,000000,25.8073,25.8193,25.7533,25.7533,3273.9764321262,0
+RINF.US,D,20170105,000000,25.6503,26.0722,25.6503,25.9703,6245.8627687736,0
+RINF.US,D,20170106,000000,25.5994,25.8993,25.1355,25.6513,3431.023269842,0
+RINF.US,D,20170109,000000,25.5914,25.6433,25.5384,25.6174,31421.371123113,0
+RINF.US,D,20170110,000000,25.4584,25.6374,25.4584,25.5824,2307.6882459258,0
+RINF.US,D,20170111,000000,25.7253,25.7353,25.5644,25.5974,6407.9110981364,0
+RINF.US,D,20170112,000000,25.7153,25.8323,25.7053,25.7353,5807.7321004964,0
+RINF.US,D,20170113,000000,25.6833,25.7533,25.6813,25.7443,2373.7079356662,0
+RINF.US,D,20170117,000000,25.6443,25.8843,25.4844,25.7173,8403.5062652894,0
+RINF.US,D,20170118,000000,25.7613,25.7613,25.5184,25.5634,2761.8236874734,0
+RINF.US,D,20170119,000000,25.5914,25.8843,25.5914,25.8803,2541.7580550054,0
+RINF.US,D,20170120,000000,25.9473,25.9733,25.7533,25.8673,4527.3502388644,0
+RINF.US,D,20170123,000000,25.6344,25.8753,25.6344,25.8063,6281.873508632,0
+RINF.US,D,20170124,000000,25.8893,26.0802,25.8893,26.0802,5176.543854645,0
+RINF.US,D,20170125,000000,25.9782,26.1082,25.9563,25.9992,18018.373807482,0
+RINF.US,D,20170126,000000,26.0582,26.2152,26.0162,26.1392,947.2825179418,0
+RINF.US,D,20170127,000000,26.1432,26.2872,25.9733,26.1092,6767.018198391,0
+RINF.US,D,20170130,000000,26.2602,26.2682,26.0732,26.2682,5472.6321601474,0
+RINF.US,D,20170131,000000,26.1352,26.1522,25.8653,26.0672,6490.9358594766,0
+RINF.US,D,20170201,000000,25.8903,26.1172,25.8483,25.9573,6466.928699571,0
+RINF.US,D,20170202,000000,25.8303,26.2862,25.4564,25.4564,5885.7553701896,0
+RINF.US,D,20170203,000000,25.7803,26.0992,25.6443,26.0902,5923.7667067068,0
+RINF.US,D,20170206,000000,26.0802,26.0802,25.1165,25.8323,12107.610979058,0
+RINF.US,D,20170207,000000,25.7903,25.8423,25.3954,25.5424,13522.032816829,0
+RINF.US,D,20170208,000000,25.2655,25.3734,25.2655,25.3734,2203.6572196682,0
+RINF.US,D,20170209,000000,25.5384,25.7803,25.4594,25.7453,10048.997017152,0
+RINF.US,D,20170210,000000,25.8323,26.0902,25.5724,25.8343,6945.0713010242,0
+RINF.US,D,20170213,000000,25.9313,26.2152,25.5554,26.1412,15476.615752477,0
+RINF.US,D,20170214,000000,25.9723,25.9992,25.6813,25.7533,5714.7043558622,0
+RINF.US,D,20170215,000000,26.0092,26.2682,25.8843,25.9733,17160.117840857,0
+RINF.US,D,20170216,000000,26.1252,26.2792,25.3954,25.4134,20286.050120232,0
+RINF.US,D,20170217,000000,25.3954,26.2502,25.3954,25.6733,43050.839500717,0
+RINF.US,D,20170221,000000,25.7713,26.0592,25.4644,25.5304,53236.877388997,0
+RINF.US,D,20170222,000000,25.7253,26.2872,25.4374,25.4744,72139.514919669,0
+RINF.US,D,20170223,000000,26.0192,26.1172,25.5914,25.5994,68441.411995877,0
+RINF.US,D,20170224,000000,25.6883,25.7713,25.6324,25.6733,4657.3890216864,0
+RINF.US,D,20170227,000000,25.7733,26.1902,25.6324,25.6813,17069.090692882,0
+RINF.US,D,20170228,000000,25.7503,26.2872,25.6224,25.9733,14554.34069277,0
+RINF.US,D,20170301,000000,25.7903,26.1692,25.7903,25.8423,30474.088605171,0
+RINF.US,D,20170302,000000,25.8843,25.9812,25.8423,25.9223,3445.0274464536,0
+RINF.US,D,20170303,000000,25.7963,25.9473,25.7453,25.8063,4744.4149763442,0
+RINF.US,D,20170306,000000,25.8893,25.8893,25.8573,25.8573,1742.5196898148,0
+RINF.US,D,20170307,000000,25.7683,26.0372,25.6174,26.0372,4952.4770288594,0
+RINF.US,D,20170308,000000,25.7193,25.8063,25.6633,25.7353,10876.243735566,0
+RINF.US,D,20170309,000000,25.7603,25.8053,25.6174,25.6943,7368.1974943604,0
+RINF.US,D,20170310,000000,25.8283,25.9023,25.7803,25.8323,6010.7926613646,0
+RINF.US,D,20170313,000000,25.9313,26.0062,25.6633,25.9902,8108.4182581164,0
+RINF.US,D,20170314,000000,25.7153,25.8943,25.6184,25.7533,16643.963902887,0
+RINF.US,D,20170315,000000,25.7603,25.9912,25.7603,25.9313,5496.639320053,0
+RINF.US,D,20170316,000000,26.0902,26.0902,25.8423,25.9413,2849.8499404606,0
+RINF.US,D,20170317,000000,26.2872,26.4301,25.9173,26.2682,33780.074583838,0
+RINF.US,D,20170320,000000,26.4301,26.4301,25.7963,25.8843,5851.74522699,0
+RINF.US,D,20170321,000000,25.8563,25.9223,25.4544,25.4544,11912.552804825,0
+RINF.US,D,20170322,000000,25.5944,25.6384,25.4574,25.5944,18073.390215599,0
+RINF.US,D,20170323,000000,25.5874,25.5944,25.5234,25.5374,5645.6837711336,0
+RINF.US,D,20170324,000000,25.6424,26.0852,25.5944,25.7913,30454.082638583,0
+RINF.US,D,20170327,000000,25.5784,25.7743,25.4864,25.7743,6555.9552508876,0
+RINF.US,D,20170328,000000,25.7393,25.7743,25.6473,25.7743,5122.5277448574,0
+RINF.US,D,20170329,000000,25.5764,25.7473,25.5424,25.5424,33351.946898855,0
+RINF.US,D,20170330,000000,25.7453,25.7723,25.6224,25.6443,2345.699582443,0
+RINF.US,D,20170331,000000,25.5424,26.0942,25.5424,25.7483,63277.872019515,0
+RINF.US,D,20170403,000000,25.8003,26.2932,25.5284,25.8803,11113.314439634,0
+RINF.US,D,20170404,000000,25.7193,25.9073,25.6204,25.8523,13371.988067419,0
+RINF.US,D,20170405,000000,25.8463,26.0522,25.7853,25.9763,19770.896480591,0
+RINF.US,D,20170406,000000,25.8463,25.9073,25.8463,25.9073,2617.7807280398,0
+RINF.US,D,20170407,000000,25.6923,25.8723,25.5804,25.8723,14855.430489919,0
+RINF.US,D,20170410,000000,25.7743,26.0232,25.6903,25.8133,5480.6345467826,0
+RINF.US,D,20170411,000000,25.5424,25.9583,25.2305,25.2305,10177.035203316,0
+RINF.US,D,20170412,000000,25.4674,25.7613,24.9955,25.7613,8628.5733894044,0
+RINF.US,D,20170413,000000,25.7843,25.7843,25.1475,25.1475,34950.423629236,0
+RINF.US,D,20170417,000000,25.1475,25.6024,25.1475,25.6024,4855.4480909076,0
+RINF.US,D,20170418,000000,25.3005,25.6573,25.1945,25.2305,16330.870525784,0
+RINF.US,D,20170419,000000,25.1285,25.2725,24.8716,25.1935,11199.340095962,0
+RINF.US,D,20170420,000000,24.9586,25.1625,24.9056,25.0765,7064.1068022228,0
+RINF.US,D,20170421,000000,24.8526,25.0585,24.7716,24.9835,5702.7007759094,0
+RINF.US,D,20170424,000000,25.0675,25.1475,25.0435,25.1335,7203.1482700094,0
+RINF.US,D,20170425,000000,25.2725,25.5374,25.2545,25.2875,2521.7520884174,0
+RINF.US,D,20170426,000000,25.4164,25.5744,25.3214,25.3214,7696.2953464036,0
+RINF.US,D,20170427,000000,25.5594,25.6204,25.3904,25.5594,7395.2055492542,0
+RINF.US,D,20170428,000000,25.4084,25.7193,25.4084,25.6823,3158.9421242452,0
+RINF.US,D,20170501,000000,25.6384,25.7153,25.5054,25.5184,4858.4489858958,0
+RINF.US,D,20170502,000000,25.5324,25.9433,25.4524,25.6473,6494.9370527942,0
+RINF.US,D,20170503,000000,25.9523,25.9523,25.0885,25.1835,5505.6420050176,0
+RINF.US,D,20170504,000000,25.1565,25.3104,24.8876,25.0765,30253.022674374,0
+RINF.US,D,20170505,000000,25.0665,25.1655,25.0665,25.0895,7388.2034609484,0
+RINF.US,D,20170508,000000,25.7393,25.7393,24.9785,25.1205,3127.9328760338,0
+RINF.US,D,20170509,000000,25.3184,25.3184,24.9516,24.9516,10180.036098304,0
+RINF.US,D,20170510,000000,24.9406,25.1635,24.9406,25.0795,4831.440931002,0
+RINF.US,D,20170511,000000,25.2815,25.4864,25.1655,25.4864,17492.216886218,0
+RINF.US,D,20170512,000000,25.1195,25.4554,25.0885,25.3264,14715.388723803,0
+RINF.US,D,20170515,000000,25.0895,25.2035,24.9306,25.1555,5252.5665276794,0
+RINF.US,D,20170516,000000,24.8816,25.0605,24.8426,25.0605,2753.8213008382,0
+RINF.US,D,20170517,000000,24.8696,24.8716,24.8346,24.8346,937.2795346478,0
+RINF.US,D,20170518,000000,24.9775,25.2465,24.8256,25.0675,258476.08801863,0
+RINF.US,D,20170519,000000,25.2385,25.2465,25.0745,25.2465,6033.7995229408,0
+RINF.US,D,20170522,000000,25.0675,25.3544,24.9636,25.3544,27253.127984503,0
+RINF.US,D,20170523,000000,25.5504,25.5504,24.7856,25.3264,12856.834427778,0
+RINF.US,D,20170524,000000,25.3104,25.3104,24.8796,25.1105,75736.587712192,0
+RINF.US,D,20170525,000000,24.9156,25.1285,24.9156,25.1285,5570.6613964286,0
+RINF.US,D,20170526,000000,24.9486,25.1475,24.7626,25.1105,5425.6181386656,0
+RINF.US,D,20170530,000000,24.9236,25.3904,24.7806,25.3904,10938.262231989,0
+RINF.US,D,20170531,000000,24.9486,25.3814,24.8996,25.3814,6006.791468047,0
+RINF.US,D,20170601,000000,25.0315,25.0315,24.7716,24.8796,4759.4194512852,0
+RINF.US,D,20170602,000000,24.8076,25.1565,24.8076,24.9186,8529.5438547938,0
+RINF.US,D,20170605,000000,24.7116,24.8716,24.4697,24.7976,6208.8517305858,0
+RINF.US,D,20170606,000000,24.7386,24.7386,24.6027,24.6936,8962.673031424,0
+RINF.US,D,20170607,000000,24.5217,24.5217,24.4937,24.5137,15475.615454147,0
+RINF.US,D,20170608,000000,24.4707,24.4977,24.4667,24.4827,13201.937351421,0
+RINF.US,D,20170609,000000,24.6137,24.6157,24.5007,24.5107,6188.8457639978,0
+RINF.US,D,20170612,000000,24.3677,24.4867,24.3527,24.4337,7422.213604148,0
+RINF.US,D,20170613,000000,24.5457,24.6836,24.4457,24.6636,7011.0909907646,0
+RINF.US,D,20170614,000000,24.3967,24.4067,24.2728,24.3877,2868.8556087192,0
+RINF.US,D,20170615,000000,24.0868,24.0868,23.9688,24.0138,5814.7341888022,0
+RINF.US,D,20170616,000000,23.9539,24.0238,23.9539,24.0238,8225.4531626562,0
+RINF.US,D,20170619,000000,24.1468,24.1658,24.0328,24.0778,7380.2010743132,0
+RINF.US,D,20170620,000000,24.1118,24.1298,23.9968,24.0598,7013.0915874234,0
+RINF.US,D,20170621,000000,24.1918,24.2728,24.1368,24.1908,9733.9030433914,0
+RINF.US,D,20170622,000000,24.0488,24.2458,24.0038,24.2268,11902.549821531,0
+RINF.US,D,20170623,000000,24.2268,24.2368,24.1548,24.1548,9104.7153941988,0
+RINF.US,D,20170626,000000,24.2198,24.2808,24.2198,24.2598,4500.3421839706,0
+RINF.US,D,20170627,000000,24.1748,24.2098,24.1008,24.1108,4578.3654536638,0
+RINF.US,D,20170628,000000,24.2458,24.3187,24.2008,24.3187,12921.853819189,0
+RINF.US,D,20170629,000000,24.4257,24.5147,24.3447,24.5147,67296.070408714,0
+RINF.US,D,20170630,000000,24.5347,24.5347,24.3487,24.4067,11388.396480219,0
+RINF.US,D,20170703,000000,24.3537,24.8846,24.3467,24.7436,8644.5781626748,0
+RINF.US,D,20170705,000000,24.5147,24.5967,24.4587,24.5617,12001.579356141,0
+RINF.US,D,20170706,000000,24.6776,24.6966,24.5457,24.5967,16496.920048465,0
+RINF.US,D,20170707,000000,24.3727,24.5537,24.3727,24.4997,7923.3630671774,0
+RINF.US,D,20170710,000000,24.3627,24.5247,24.2808,24.2908,46171.770288445,0
+RINF.US,D,20170711,000000,24.2458,24.4717,24.2458,24.4627,9317.778938361,0
+RINF.US,D,20170712,000000,24.5087,24.5247,24.4117,24.4117,5888.7562651778,0
+RINF.US,D,20170713,000000,24.3087,24.7136,24.3087,24.6676,7933.3660504714,0
+RINF.US,D,20170714,000000,24.4817,24.5427,24.4817,24.5427,1636.4880668984,0
+RINF.US,D,20170717,000000,24.5147,24.5697,24.5147,24.5397,8788.6211221084,0
+RINF.US,D,20170718,000000,24.6506,24.6506,24.5437,24.5537,17302.160203632,0
+RINF.US,D,20170719,000000,24.5247,24.5437,24.5087,24.5437,5397.6097854424,0
+RINF.US,D,20170720,000000,24.5697,24.5697,24.3187,24.3717,14636.365155781,0
+RINF.US,D,20170721,000000,24.3807,24.3807,24.3157,24.3357,5475.6330551356,0
+RINF.US,D,20170724,000000,24.2968,24.3317,24.2628,24.3008,18656.564141639,0
+RINF.US,D,20170725,000000,24.3627,24.4157,24.3537,24.3887,14612.357995875,0
+RINF.US,D,20170726,000000,24.4967,24.5617,24.4967,24.5527,2602.7762530988,0
+RINF.US,D,20170727,000000,24.5707,24.6137,24.5437,24.5617,2170.647374798,0
+RINF.US,D,20170728,000000,24.6406,24.6966,24.6406,24.6716,3163.9436158922,0
+RINF.US,D,20170731,000000,24.6966,24.6966,24.6187,24.6237,6619.9743439692,0
+RINF.US,D,20170801,000000,24.5967,24.5967,24.4897,24.5087,27693.259249439,0
+RINF.US,D,20170802,000000,24.4817,24.5327,24.4817,24.5247,25113.489857916,0
+RINF.US,D,20170803,000000,24.3447,24.4167,24.3087,24.3637,8934.6646782008,0
+RINF.US,D,20170804,000000,24.3627,24.4067,24.3627,24.3807,15702.683174921,0
+RINF.US,D,20170807,000000,24.4867,24.5347,24.4637,24.5297,29688.854416592,0
+RINF.US,D,20170808,000000,24.6017,24.6506,24.5967,24.5967,1792.5346062848,0
+RINF.US,D,20170809,000000,24.6237,24.7576,24.6237,24.7276,5291.578162526,0
+RINF.US,D,20170810,000000,24.6237,24.6966,24.6237,24.6776,10341.084129337,0
+RINF.US,D,20170811,000000,24.4817,24.5247,24.4457,24.5087,11837.53043012,0
+RINF.US,D,20170814,000000,24.4257,24.4357,24.3277,24.3537,46063.73806887,0
+RINF.US,D,20170815,000000,24.4067,24.4067,24.3047,24.3537,7381.2013726426,0
+RINF.US,D,20170816,000000,24.4897,24.5147,24.4627,24.4817,29542.8108605,0
+RINF.US,D,20170817,000000,24.4067,24.4357,24.3297,24.3297,7677.289678145,0
+RINF.US,D,20170818,000000,24.2908,24.3627,24.2678,24.2678,8639.5766710278,0
+RINF.US,D,20170821,000000,24.2438,24.3357,24.2438,24.2768,5474.6327568062,0
+RINF.US,D,20170822,000000,24.3447,24.3807,24.2288,24.2298,8186.4415278096,0
+RINF.US,D,20170823,000000,24.3727,24.3727,24.2748,24.3237,7579.2604418638,0
+RINF.US,D,20170824,000000,24.2908,24.2908,24.1748,24.2508,8276.4683774556,0
+RINF.US,D,20170825,000000,24.3187,24.3277,24.2768,24.2908,5689.6968976272,0
+RINF.US,D,20170828,000000,24.2898,24.3087,24.2188,24.2188,5674.6924226862,0
+RINF.US,D,20170829,000000,24.2808,24.2808,24.2268,24.2628,7769.3171244498,0
+RINF.US,D,20170830,000000,24.2628,24.3008,24.1938,24.2728,4675.3943916156,0
+RINF.US,D,20170831,000000,24.3187,24.3887,24.2828,24.3807,3011.8982698234,0
+RINF.US,D,20170901,000000,24.2458,24.3617,24.2458,24.3447,7394.2052509248,0
+RINF.US,D,20170905,000000,24.3897,24.5347,24.3897,24.4537,5634.6804895102,0
+RINF.US,D,20170906,000000,24.3977,24.3977,24.3357,24.3587,5359.5984489252,0
+RINF.US,D,20170907,000000,24.3917,24.4347,24.3627,24.3627,3885.1587113896,0
+RINF.US,D,20170908,000000,24.3447,24.5347,24.3447,24.4357,43865.082340849,0
+RINF.US,D,20170911,000000,24.5697,24.5867,24.5587,24.5617,31314.339201867,0
+RINF.US,D,20170912,000000,24.7146,24.7146,24.6466,24.6966,5019.4970169292,0
+RINF.US,D,20170913,000000,24.6406,24.7146,24.6287,24.7056,4946.475238883,0
+RINF.US,D,20170914,000000,24.6776,24.8376,24.6776,24.7506,5453.6264918888,0
+RINF.US,D,20170915,000000,24.7276,24.7276,24.6876,24.7006,15641.664976828,0
+RINF.US,D,20170918,000000,24.7146,24.8296,24.7146,24.8116,3487.0399762884,0
+RINF.US,D,20170919,000000,24.7506,24.8206,24.7326,24.7326,5670.6912293686,0
+RINF.US,D,20170920,000000,24.7056,24.7666,24.6506,24.6876,4941.473747236,0
+RINF.US,D,20170921,000000,24.5967,24.6486,24.5437,24.6157,39242.703760691,0
+RINF.US,D,20170922,000000,24.6676,24.7196,24.5927,24.6606,6953.0736876594,0
+RINF.US,D,20170925,000000,24.7146,24.7636,24.5737,24.5837,1452786.2795991,0
+RINF.US,D,20170926,000000,24.5347,24.5697,24.5147,24.5147,19669.866349322,0
+RINF.US,D,20170927,000000,24.8066,24.8196,24.7806,24.8186,17811.312053296,0
+RINF.US,D,20170928,000000,24.8156,24.8156,24.7166,24.7696,49079.637532011,0
+RINF.US,D,20170929,000000,24.7606,24.8166,24.5977,24.6157,691029.0928111,0
+RINF.US,D,20171002,000000,24.7166,24.7166,24.5617,24.5617,34494.28759103,0
+RINF.US,D,20171003,000000,24.6337,24.6337,24.6247,24.6317,1075.320704105,0
+RINF.US,D,20171004,000000,24.6516,24.7346,24.6516,24.7346,6122.8260742574,0
+RINF.US,D,20171005,000000,24.7076,24.7626,24.7076,24.7606,623.1858592162,0
+RINF.US,D,20171006,000000,24.6706,24.7076,24.6696,24.7076,6312.8827568434,0
+RINF.US,D,20171009,000000,24.6796,24.6796,24.6606,24.6736,1645.490751863,0
+RINF.US,D,20171010,000000,24.7436,24.7436,24.7436,24.7436,191.0569809154,0
+RINF.US,D,20171011,000000,24.7696,24.7696,24.7696,24.7696,2061.6148568934,0
+RINF.US,D,20171013,000000,24.7606,24.7606,24.7076,24.7076,7813.3302509434,0
+RINF.US,D,20171017,000000,24.5977,24.5977,24.5977,24.5977,1034.3084725996,0
+RINF.US,D,20171018,000000,24.5977,24.5977,24.5977,24.5977,333.0993436902,0
+RINF.US,D,20171019,000000,24.5737,24.6566,24.5737,24.6247,4675.3943916156,0
+RINF.US,D,20171020,000000,24.7346,24.7436,24.6976,24.6976,27288.138426032,0
+RINF.US,D,20171023,000000,24.7526,24.7526,24.7526,24.7526,39603.811457605,0
+RINF.US,D,20171024,000000,24.8276,24.8276,24.8156,24.8156,229.0683174326,0
+RINF.US,D,20171026,000000,24.9875,24.9875,24.9875,24.9875,529.1578162526,0
+RINF.US,D,20171027,000000,25.0155,25.0625,25.0155,25.0185,3041.9072197054,0
+RINF.US,D,20171030,000000,25.0055,25.0255,24.9696,24.9875,9810.9260147552,0
+RINF.US,D,20171031,000000,24.9086,24.9086,24.9086,24.9086,266.0793556204,0
+RINF.US,D,20171101,000000,24.8926,24.8926,24.8876,24.8876,2431.7252387714,0
+RINF.US,D,20171102,000000,24.8926,24.8926,24.8926,24.8926,183.0545942802,0
+RINF.US,D,20171103,000000,24.8876,24.8876,24.7946,24.7946,540.161097876,0
+RINF.US,D,20171106,000000,24.8016,24.8016,24.7976,24.7976,655.195405757,0
+RINF.US,D,20171109,000000,24.8796,24.8796,24.8796,24.8796,154.0459427276,0
+RINF.US,D,20171110,000000,24.9496,24.9785,24.9496,24.9785,864.2577566016,0
+RINF.US,D,20171113,000000,25.0435,25.0435,25.0435,25.0435,217.0647374798,0
+RINF.US,D,20171115,000000,24.9496,24.9496,24.9416,24.9496,8362.494033784,0
+RINF.US,D,20171116,000000,25.0255,25.0535,25.0225,25.0535,5170.5420646686,0
+RINF.US,D,20171122,000000,24.8616,24.8616,24.8516,24.8516,330.098448702,0
+RINF.US,D,20171124,000000,24.8866,24.8866,24.8866,24.8866,399.1190334306,0
+RINF.US,D,20171128,000000,24.8646,24.8646,24.8646,24.8646,112.0334128928,0
+RINF.US,D,20171130,000000,24.9785,25.1245,24.9785,25.0945,2644.7887829336,0
+RINF.US,D,20171201,000000,25.1145,25.1175,25.0905,25.0905,12212.642303645,0
+RINF.US,D,20171205,000000,25.0825,25.0825,25.0825,25.0825,220.065632468,0
+RINF.US,D,20171206,000000,24.9875,25.0525,24.9875,25.0525,1724.5143198856,0
+RINF.US,D,20171208,000000,25.0785,25.0945,25.0785,25.0945,238.0710023972,0
+RINF.US,D,20171211,000000,25.1325,25.1325,25.1155,25.1155,605.180489287,0
+RINF.US,D,20171213,000000,25.0025,25.0805,25.0025,25.0805,1325.395286455,0
+RINF.US,D,20171219,000000,25.2435,25.2525,25.2435,25.2525,11001.281026741,0
+RINF.US,D,20171220,000000,25.3474,25.3964,25.3414,25.3414,8082.410501552,0
+RINF.US,D,20171221,000000,25.3764,25.3994,25.3514,25.3994,1590.474343746,0
+RINF.US,D,20171222,000000,25.3994,25.3994,25.3994,25.3994,1138.3394988572,0
+RINF.US,D,20171226,000000,25.5364,25.5534,25.5364,25.5534,1803.5378879082,0
+RINF.US,D,20171227,000000,25.4594,25.4694,25.3804,25.3804,5244.5641410442,0
+RINF.US,D,20171228,000000,25.2915,25.2915,25.2915,25.2915,524.1563246056,0
+RINF.US,D,20171229,000000,25.4694,25.4694,25.4694,25.4694,349.1041169606,0
+RINF.US,D,20180102,000000,25.6074,25.6903,25.6074,25.6833,3035.905429729,0
+RINF.US,D,20180103,000000,25.6743,25.6743,25.6743,25.6743,145.043257763,0
+RINF.US,D,20180104,000000,25.7093,25.7113,25.6354,25.6394,1210.360978574,0
+RINF.US,D,20180105,000000,25.7443,25.7443,25.7443,25.7443,367.1094868898,0
+RINF.US,D,20180108,000000,25.7843,25.7843,25.7483,25.7483,7681.2908714626,0
+RINF.US,D,20180109,000000,25.8193,25.8193,25.8193,25.8193,607.1810859458,0
+RINF.US,D,20180110,000000,25.9033,25.9233,25.9033,25.9233,3920.1691529186,0
+RINF.US,D,20180111,000000,25.7743,25.7743,25.6863,25.7003,2426.7237471244,0
+RINF.US,D,20180112,000000,25.7843,25.7843,25.7053,25.7653,897.2676014718,0
+RINF.US,D,20180117,000000,25.8203,25.8203,25.7713,25.7713,321.0957637374,0
+RINF.US,D,20180119,000000,26.0952,26.2352,26.0672,26.0672,3867.1533414604,0
+RINF.US,D,20180122,000000,26.1122,26.1122,26.0762,26.0942,1840.548926096,0
+RINF.US,D,20180125,000000,26.1682,26.1972,26.1312,26.1312,858.2559666252,0
+RINF.US,D,20180129,000000,26.2892,26.3791,26.2892,26.3791,1381.4119929014,0
+RINF.US,D,20180130,000000,26.2922,26.3791,26.2922,26.3791,399.1190334306,0
+RINF.US,D,20180201,000000,26.3991,26.4471,26.3991,26.4281,6881.0522079426,0
+RINF.US,D,20180202,000000,26.5301,26.5831,26.4911,26.5281,31606.426314052,0
+RINF.US,D,20180205,000000,26.656,26.666,26.4911,26.5511,6164.8386040922,0
+RINF.US,D,20180206,000000,26.5281,26.5481,26.4591,26.5191,12087.60501247,0
+RINF.US,D,20180207,000000,26.5051,26.5101,26.4251,26.4951,22858.817423449,0
+RINF.US,D,20180208,000000,26.4821,26.6461,26.4191,26.4281,2278.6795943732,0
+RINF.US,D,20180209,000000,26.4371,26.4371,26.1592,26.1592,2208.6587113152,0
+RINF.US,D,20180212,000000,26.4911,26.4911,26.3052,26.3052,1248.3723150912,0
+RINF.US,D,20180213,000000,26.2982,26.3341,26.2892,26.3341,4234.2628283502,0
+RINF.US,D,20180214,000000,26.4471,26.4471,26.3891,26.3891,21238.334129821,0
+RINF.US,D,20180215,000000,26.6001,26.6001,26.4471,26.4471,1327.3958831138,0
+RINF.US,D,20180216,000000,26.3791,26.3791,26.1782,26.3421,1232.3675418208,0
+RINF.US,D,20180220,000000,26.3701,26.3891,26.1692,26.3891,1676.5000000744,0
+RINF.US,D,20180221,000000,26.3681,26.4281,26.3681,26.4281,666.1986873804,0
+RINF.US,D,20180222,000000,26.5191,26.5191,26.4191,26.5001,2361.7043557134,0
+RINF.US,D,20180223,000000,26.4091,26.4091,26.2952,26.3701,5970.7807281886,0
+RINF.US,D,20180226,000000,26.2802,26.4721,26.2802,26.4651,5940.7717783066,0
+RINF.US,D,20180227,000000,26.3401,26.3401,26.2542,26.3181,2944.8782817536,0
+RINF.US,D,20180228,000000,26.2942,26.4371,26.2942,26.4371,1223.3648568562,0
+RINF.US,D,20180301,000000,26.3341,26.3421,26.2832,26.3062,9214.7482104328,0
+RINF.US,D,20180302,000000,26.3701,26.4721,26.3671,26.4651,5671.691527698,0
+RINF.US,D,20180305,000000,26.5101,26.5101,26.4331,26.4911,2689.8022077566,0
+RINF.US,D,20180306,000000,26.4381,26.4381,26.4181,26.4181,2068.6169451992,0
+RINF.US,D,20180307,000000,26.3891,26.4091,26.2282,26.2892,16224.838902868,0
+RINF.US,D,20180308,000000,26.3241,26.3241,26.2892,26.3191,859.2562649546,0
+RINF.US,D,20180309,000000,26.3241,26.4281,26.3141,26.3341,1755.523568097,0
+RINF.US,D,20180312,000000,26.3521,26.3521,26.2442,26.2532,10132.021778493,0
+RINF.US,D,20180313,000000,26.2352,26.2352,26.1872,26.1872,2451.7312053594,0
+RINF.US,D,20180314,000000,26.1212,26.1212,25.9842,25.9842,4674.3940932862,0
+RINF.US,D,20180315,000000,26.1042,26.1312,26.0162,26.1132,1915.571300801,0
+RINF.US,D,20180319,000000,26.1042,26.1312,26.0862,26.1212,1591.4746420754,0
+RINF.US,D,20180320,000000,26.0312,26.0312,26.0312,26.0312,5543.6533415348,0
+RINF.US,D,20180321,000000,26.3251,26.3251,26.2812,26.2812,2154.6426015276,0
+RINF.US,D,20180322,000000,26.2152,26.2252,26.1442,26.1972,15545.636337205,0
+RINF.US,D,20180323,000000,26.1102,26.1102,26.1102,26.1102,679.2025656626,0
+RINF.US,D,20180326,000000,26.0222,26.0942,26.0222,26.0942,372.1109785368,0
+RINF.US,D,20180327,000000,26.2052,26.2252,26.1392,26.1972,5678.6936160038,0
+RINF.US,D,20180328,000000,26.0952,26.1412,26.0862,26.1212,3552.0593676994,0
+RINF.US,D,20180329,000000,25.9133,25.9133,25.9133,25.9133,200.05966588,0
+RINF.US,D,20180402,000000,25.9733,26.0522,25.9733,26.0332,1752.5226731088,0
+RINF.US,D,20180403,000000,26.2252,26.2252,26.1212,26.1212,616.1837709104,0
+RINF.US,D,20180404,000000,26.2402,26.2402,26.2402,26.2402,1090.325179046,0
+RINF.US,D,20180405,000000,26.2252,26.2252,26.1132,26.1132,437.1303699478,0
+RINF.US,D,20180406,000000,26.3251,26.3431,26.1782,26.3431,13838.12708892,0
+RINF.US,D,20180409,000000,26.1502,26.1502,26.1502,26.1502,259.0772673146,0
+RINF.US,D,20180410,000000,26.3431,26.3431,26.1782,26.1782,1688.5035800272,0
+RINF.US,D,20180412,000000,26.3431,26.5651,26.3341,26.5651,8700.5948691212,0
+RINF.US,D,20180413,000000,26.6471,26.6471,26.6471,26.6471,398.1187351012,0
+RINF.US,D,20180416,000000,26.6381,26.6471,26.4921,26.6471,3269.9752388086,0
+RINF.US,D,20180417,000000,26.713,26.73,26.6051,26.6051,1508.4498807352,0
+RINF.US,D,20180418,000000,26.713,26.73,26.713,26.73,5793.7279238848,0
+RINF.US,D,20180419,000000,26.822,26.879,26.822,26.861,9114.7183774928,0
+RINF.US,D,20180420,000000,26.777,26.777,26.677,26.736,3149.9394392806,0
+RINF.US,D,20180423,000000,26.817,26.916,26.817,26.916,1083.3230907402,0
+RINF.US,D,20180424,000000,26.784,26.812,26.727,26.749,5071.512530058,0
+RINF.US,D,20180425,000000,26.795,26.842,26.795,26.842,606.1807876164,0
+RINF.US,D,20180426,000000,26.795,26.982,26.795,26.822,1620.483293628,0
+RINF.US,D,20180427,000000,27.0169,27.0899,26.916,27.0899,2165.645883151,0
+RINF.US,D,20180430,000000,27.0709,27.1339,26.983,27.0469,5777.7231506144,0
+RINF.US,D,20180501,000000,26.972,26.9869,26.934,26.934,2497.7449285118,0
+RINF.US,D,20180502,000000,26.924,26.971,26.852,26.93,14540.336516158,0
+RINF.US,D,20180503,000000,27.0169,27.0269,27.0169,27.0269,624.1861575456,0
+RINF.US,D,20180504,000000,26.962,26.972,26.89,26.952,10348.086217643,0
+RINF.US,D,20180507,000000,26.911,26.962,26.911,26.962,5553.6563248288,0
+RINF.US,D,20180508,000000,26.924,26.924,26.879,26.879,733.2186754502,0
+RINF.US,D,20180509,000000,27.0169,27.0169,26.976,27.0069,1628.4856802632,0
+RINF.US,D,20180510,000000,27.0269,27.0819,26.932,27.0819,53366.916171819,0
+RINF.US,D,20180511,000000,26.9969,27.0169,26.916,26.962,5610.6733296046,0
+RINF.US,D,20180514,000000,26.982,26.982,26.847,26.847,4348.2968379018,0
+RINF.US,D,20180515,000000,26.852,26.907,26.852,26.893,1090.325179046,0
+RINF.US,D,20180516,000000,27.1099,27.1099,27.0669,27.0669,899.2681981306,0
+RINF.US,D,20180517,000000,27.0819,27.0819,26.928,26.928,3293.9823987142,0
+RINF.US,D,20180518,000000,26.964,26.964,26.964,26.964,250.07458235,0
+RINF.US,D,20180521,000000,26.9869,27.0069,26.976,26.982,2178.6497614332,0
+RINF.US,D,20180522,000000,26.9869,26.9869,26.962,26.962,2786.8311457084,0
+RINF.US,D,20180523,000000,26.926,26.952,26.888,26.924,2922.8717185068,0
+RINF.US,D,20180524,000000,26.804,26.804,26.677,26.777,9605.8648572282,0
+RINF.US,D,20180525,000000,26.6471,26.6471,26.5391,26.5561,1298.3872315612,0
+RINF.US,D,20180529,000000,26.4381,26.4381,26.4001,26.4131,6961.0760742946,0
+RINF.US,D,20180530,000000,26.3631,26.3631,26.3032,26.3032,3617.0787591104,0
+RINF.US,D,20180604,000000,26.6291,26.713,26.6081,26.713,1564.4665871816,0
+RINF.US,D,20180605,000000,26.7,26.7,26.7,26.7,218.0650358092,0
+RINF.US,D,20180606,000000,26.769,26.888,26.764,26.888,3089.9215395166,0
+RINF.US,D,20180607,000000,26.952,26.952,26.888,26.898,4153.2386636688,0
+RINF.US,D,20180608,000000,26.852,26.852,26.777,26.777,4348.2968379018,0
+RINF.US,D,20180611,000000,26.713,26.804,26.713,26.786,2602.7762530988,0
+RINF.US,D,20180612,000000,26.852,26.852,26.776,26.822,2134.6366349396,0
+RINF.US,D,20180613,000000,26.847,26.87,26.728,26.759,21068.283413823,0
+RINF.US,D,20180615,000000,26.6471,26.6471,26.6471,26.6471,182.0542959508,0
+RINF.US,D,20180618,000000,26.727,26.758,26.6471,26.702,3683.0984488508,0
+RINF.US,D,20180619,000000,26.852,26.861,26.809,26.832,3051.9102029994,0
+RINF.US,D,20180620,000000,27.0929,27.0929,26.954,26.954,5272.5724942674,0
+RINF.US,D,20180621,000000,26.757,26.786,26.703,26.717,3320.990453608,0
+RINF.US,D,20180622,000000,26.703,26.712,26.703,26.712,735.219272109,0
+RINF.US,D,20180625,000000,26.917,26.917,26.917,26.917,236.0704057384,0
+RINF.US,D,20180626,000000,26.854,26.854,26.776,26.776,1103.3290573282,0
+RINF.US,D,20180627,000000,26.804,26.804,26.786,26.786,1997.5957638118,0
+RINF.US,D,20180628,000000,26.77,26.776,26.734,26.774,2040.608591976,0
+RINF.US,D,20180702,000000,26.721,26.721,26.721,26.721,421.1255966774,0
+RINF.US,D,20180705,000000,26.978,27.0389,26.889,26.912,3037.9060263878,0
+RINF.US,D,20180706,000000,26.9869,27.0389,26.912,26.912,489.1458830766,0
+RINF.US,D,20180709,000000,26.9869,26.9869,26.922,26.922,1029.3069809526,0
+RINF.US,D,20180710,000000,27.0139,27.0139,27.0139,27.0139,163.0486276922,0
+RINF.US,D,20180711,000000,26.919,26.973,26.919,26.973,797.2377685318,0
+RINF.US,D,20180712,000000,26.795,26.933,26.795,26.933,1274.3800716556,0
+RINF.US,D,20180713,000000,26.903,26.903,26.903,26.903,526.1569212644,0
+RINF.US,D,20180716,000000,26.826,26.826,26.826,26.826,180.053699292,0
+RINF.US,D,20180717,000000,26.925,26.925,26.925,26.925,339.1011336666,0
+RINF.US,D,20180718,000000,26.802,26.917,26.802,26.88,2752.8210025088,0
+RINF.US,D,20180719,000000,26.87,26.87,26.87,26.87,213.0635441622,0
+RINF.US,D,20180720,000000,26.828,26.899,26.759,26.795,5497.6396183824,0
+RINF.US,D,20180723,000000,26.925,26.925,26.852,26.869,1171.3493437274,0
+RINF.US,D,20180724,000000,27.1029,27.1029,27.0089,27.0739,6047.8036995524,0
+RINF.US,D,20180725,000000,27.0839,27.1209,27.0699,27.0699,10141.024463457,0
+RINF.US,D,20180726,000000,27.1209,27.1659,26.973,26.973,4843.4445109548,0
+RINF.US,D,20180727,000000,27.1949,27.1949,27.1159,27.1949,1267.3779833498,0
+RINF.US,D,20180730,000000,27.1739,27.1739,27.1739,27.1739,327.0975537138,0
+RINF.US,D,20180731,000000,27.2129,27.2129,27.1579,27.1639,2424.7231504656,0
+RINF.US,D,20180801,000000,27.0839,27.2669,27.0839,27.2489,8358.4928404664,0
+RINF.US,D,20180802,000000,27.2489,27.2489,27.2489,27.2489,719.2144988386,0
+RINF.US,D,20180803,000000,27.2129,27.2969,27.2129,27.2359,3035.905429729,0
+RINF.US,D,20180806,000000,27.2329,27.2329,27.0389,27.1479,1868.5572793192,0
+RINF.US,D,20180807,000000,27.1389,27.1659,27.1239,27.1479,3712.1071004034,0
+RINF.US,D,20180808,000000,27.1329,27.1639,27.1329,27.1429,899.2681981306,0
+RINF.US,D,20180809,000000,27.1719,27.2369,27.1719,27.2369,1048.3126492112,0
+RINF.US,D,20180810,000000,27.1209,27.1389,27.1209,27.1389,449.1339499006,0
+RINF.US,D,20180813,000000,26.9989,26.9989,26.88,26.88,904.2696897776,0
+RINF.US,D,20180814,000000,26.899,26.904,26.899,26.904,7707.298628027,0
+RINF.US,D,20180815,000000,26.908,26.943,26.889,26.889,4522.3487472174,0
+RINF.US,D,20180816,000000,26.836,26.881,26.795,26.804,4831.440931002,0
+RINF.US,D,20180817,000000,27.0189,27.0189,26.822,26.822,1734.5173031796,0
+RINF.US,D,20180820,000000,27.0389,27.0389,26.832,26.832,3923.1700479068,0
+RINF.US,D,20180821,000000,26.795,26.795,26.795,26.795,676.2016706744,0
+RINF.US,D,20180822,000000,26.961,26.961,26.961,26.961,198.0590692212,0
+RINF.US,D,20180823,000000,27.0289,27.0289,26.899,26.899,1665.496718451,0
+RINF.US,D,20180824,000000,27.0269,27.0269,27.0269,27.0269,236.0704057384,0
+RINF.US,D,20180828,000000,27.1169,27.1169,27.0739,27.0739,1649.4919451806,0
+RINF.US,D,20180831,000000,27.1299,27.1299,26.9839,26.9839,1399.4173628306,0
+RINF.US,D,20180904,000000,26.983,26.983,26.983,26.983,342.1020286548,0
+RINF.US,D,20180905,000000,27.1579,27.1579,27.0739,27.0739,616.1837709104,0
+RINF.US,D,20180906,000000,27.0089,27.1529,27.0089,27.1199,1897.5659308718,0
+RINF.US,D,20180910,000000,27.0979,27.0979,27.0979,27.0979,1841.5492244254,0
+RINF.US,D,20180911,000000,27.1079,27.1949,27.0609,27.1949,4626.379773475,0
+RINF.US,D,20180912,000000,27.1799,27.2589,27.1799,27.2589,710.211813874,0
+RINF.US,D,20180913,000000,27.1079,27.1949,27.1079,27.1849,6806.0298332376,0
+RINF.US,D,20180914,000000,27.0289,27.2039,27.0289,27.1799,25865.714201625,0
+RINF.US,D,20180917,000000,27.0999,27.1389,27.0699,27.0699,2528.7541767232,0
+RINF.US,D,20180918,000000,27.2129,27.2129,27.1209,27.1359,3790.1303700966,0
+RINF.US,D,20180919,000000,27.3348,27.3698,27.3228,27.3698,7021.0939740586,0
+RINF.US,D,20180920,000000,27.5028,27.5028,27.4528,27.4748,3240.966587256,0
+RINF.US,D,20180921,000000,27.4888,27.4928,27.3918,27.3918,479.1428997826,0
+RINF.US,D,20180924,000000,27.4478,27.4548,27.4448,27.4448,1618.4826969692,0
+RINF.US,D,20180925,000000,27.4648,27.5368,27.4448,27.4448,3933.1730312008,0
+RINF.US,D,20180926,000000,27.5198,27.5758,27.4468,27.5758,9627.871420475,0
+RINF.US,D,20180927,000000,27.4648,27.4648,27.3798,27.4348,1633.4871719102,0
+RINF.US,D,20180928,000000,27.4088,27.4088,27.2999,27.3099,3495.0423629236,0
+RINF.US,D,20181001,000000,27.2769,27.2769,27.2019,27.2209,2629.7843079926,0
+RINF.US,D,20181002,000000,27.4188,27.4188,27.2959,27.2959,1144.3412888336,0
+RINF.US,D,20181003,000000,27.2959,27.3788,27.2959,27.3738,1715.511634921,0
+RINF.US,D,20181004,000000,27.6318,27.6318,27.4838,27.5758,10786.21688592,0
+RINF.US,D,20181005,000000,27.6218,27.6418,27.5758,27.5858,9795.9215398142,0
+RINF.US,D,20181008,000000,27.6318,27.6318,27.5408,27.5808,1672.4988067568,0
+RINF.US,D,20181009,000000,27.5858,28.1386,27.5858,28.1386,11733.499403862,0
+RINF.US,D,20181010,000000,27.5948,27.5948,27.4968,27.5028,5243.5638427148,0
+RINF.US,D,20181011,000000,27.5288,27.5288,27.4088,27.4218,5649.6849644512,0
+RINF.US,D,20181012,000000,27.3159,27.3788,27.2309,27.2489,3712.1071004034,0
+RINF.US,D,20181015,000000,27.2309,27.3628,27.2309,27.3628,609.1816826046,0
+RINF.US,D,20181016,000000,27.2309,27.3338,27.2209,27.2209,795.237171873,0
+RINF.US,D,20181017,000000,27.2219,27.2219,27.2219,27.2219,704.2100238976,0
+RINF.US,D,20181018,000000,27.2929,27.2929,27.2859,27.2859,1570.468377158,0
+RINF.US,D,20181019,000000,27.2669,27.2669,27.2309,27.2309,859.2562649546,0
+RINF.US,D,20181022,000000,27.2769,27.2949,27.2259,27.2949,5012.4949286234,0
+RINF.US,D,20181023,000000,27.2769,27.2769,27.1369,27.1959,2041.6088903054,0
+RINF.US,D,20181024,000000,27.1679,27.1679,27.1449,27.1449,1145.341587163,0
+RINF.US,D,20181025,000000,27.1279,27.1279,26.879,26.879,2427.7240454538,0
+RINF.US,D,20181026,000000,26.806,26.929,26.806,26.929,374.1115751956,0
+RINF.US,D,20181029,000000,27.0629,27.0629,26.95,26.964,566.1688544404,0
+RINF.US,D,20181030,000000,26.837,26.959,26.837,26.892,9036.6951077996,0
+RINF.US,D,20181031,000000,26.919,27.0339,26.919,26.9969,3136.9355609984,0
+RINF.US,D,20181101,000000,27.0809,27.0809,26.968,26.968,14711.387530486,0
+RINF.US,D,20181102,000000,26.724,26.873,26.724,26.832,1351.4030430194,0
+RINF.US,D,20181105,000000,27.0549,27.1279,27.0549,27.1279,6472.9304895474,0
+RINF.US,D,20181106,000000,27.2309,27.2389,27.1999,27.2029,2732.8150359208,0
+RINF.US,D,20181107,000000,27.3049,27.3418,27.1099,27.1099,5205.5525061976,0
+RINF.US,D,20181108,000000,27.2669,27.3149,27.2529,27.2829,22827.808175237,0
+RINF.US,D,20181109,000000,27.2579,27.2669,27.1099,27.2019,6700.9985086506,0
+RINF.US,D,20181112,000000,27.2309,27.2309,27.0869,27.2259,2614.7798330516,0
+RINF.US,D,20181113,000000,27.0549,27.1099,27.0549,27.1099,371.1106802074,0
+RINF.US,D,20181114,000000,26.961,26.969,26.917,26.969,2211.6596063034,0
+RINF.US,D,20181115,000000,26.929,26.979,26.813,26.979,924.2756563656,0
+RINF.US,D,20181116,000000,27.0629,27.0629,27.0629,27.0629,494.1473747236,0
+RINF.US,D,20181119,000000,26.847,26.897,26.724,26.808,1332.3973747608,0
+RINF.US,D,20181120,000000,26.6401,26.827,26.6211,26.6211,19828.913783696,0
+RINF.US,D,20181121,000000,26.5101,26.825,26.5101,26.8,57323.096064596,0
+RINF.US,D,20181123,000000,26.671,26.671,26.671,26.671,216.0644391504,0
+RINF.US,D,20181126,000000,26.6231,26.669,26.4901,26.669,3521.050119488,0
+RINF.US,D,20181127,000000,26.6031,26.6031,26.2492,26.2772,3321.9907519374,0
+RINF.US,D,20181128,000000,26.2872,26.5011,26.2872,26.4551,1850.55190939,0
+RINF.US,D,20181129,000000,26.723,26.885,26.723,26.885,3084.9200478696,0
+RINF.US,D,20181130,000000,26.724,26.927,26.715,26.715,36380.850240278,0
+RINF.US,D,20181203,000000,26.716,26.845,26.706,26.845,7173.1393201274,0
+RINF.US,D,20181204,000000,26.732,26.745,26.669,26.745,1320.393794808,0
+RINF.US,D,20181206,000000,26.3211,26.4461,26.3211,26.4461,2849.8499404606,0
+RINF.US,D,20181207,000000,26.3781,26.3781,26.3781,26.3781,274.0817422556,0
+RINF.US,D,20181210,000000,26.1622,26.2392,26.1402,26.1402,3579.0674225932,0
+RINF.US,D,20181211,000000,26.2162,26.2162,25.8473,25.8473,3023.9018497762,0
+RINF.US,D,20181212,000000,25.9773,25.9773,25.9353,25.9353,145.043257763,0
+RINF.US,D,20181213,000000,25.9223,25.9223,25.8833,25.8833,895.267004813,0
+RINF.US,D,20181214,000000,25.8693,25.9253,25.8473,25.9253,4000.1930192706,0
+RINF.US,D,20181217,000000,25.8173,25.9223,25.8173,25.8393,658.1963007452,0
+RINF.US,D,20181218,000000,25.7613,25.9283,25.7613,25.9063,1288.3842482672,0
+RINF.US,D,20181219,000000,25.8173,26.0892,25.7713,25.8883,6680.9925420626,0
+RINF.US,D,20181220,000000,25.4904,25.5324,25.4904,25.5324,1496.4463007824,0
+RINF.US,D,20181221,000000,25.5554,25.5904,25.5174,25.5174,1073.3201074462,0
+RINF.US,D,20181224,000000,25.4844,25.5154,25.3884,25.5154,3569.0644392992,0
+RINF.US,D,20181226,000000,25.5084,25.6214,25.4754,25.6214,457.1363365358,0
+RINF.US,D,20181227,000000,25.3954,25.4394,25.3124,25.4364,1349.4024463606,0
+RINF.US,D,20181228,000000,25.5464,25.5464,25.1905,25.2185,1848.5513127312,0
+RINF.US,D,20181231,000000,25.3284,25.3284,25.1415,25.2735,2526.7535800644,0
+RINF.US,D,20190102,000000,25.4144,25.4144,25.1905,25.2005,1221.3642601974,0
+RINF.US,D,20190103,000000,25.0655,25.0655,25.0655,25.0655,70.020883058,0
+RINF.US,D,20190104,000000,25.0495,25.1365,25.0095,25.1365,1665.496718451,0
+RINF.US,D,20190107,000000,25.2185,25.2585,25.2185,25.2585,312.0930787728,0
+RINF.US,D,20190108,000000,25.5134,25.5664,25.4404,25.5664,4471.333532418,0
+RINF.US,D,20190109,000000,25.6453,25.6453,25.5924,25.5924,638.1903341572,0
+RINF.US,D,20190110,000000,25.5464,25.5464,25.5464,25.5464,1.0002983294,0
+RINF.US,D,20190111,000000,25.5564,25.6074,25.5564,25.6074,362.1079952428,0
+RINF.US,D,20190114,000000,25.5844,25.5844,25.5844,25.5844,68.0202863992,0
+RINF.US,D,20190115,000000,25.4984,25.6014,25.4984,25.6014,1486.4433174884,0
+RINF.US,D,20190116,000000,25.5564,25.6164,25.5564,25.6164,1025.305787635,0
+RINF.US,D,20190117,000000,25.6014,25.6863,25.6014,25.6863,680.202863992,0
+RINF.US,D,20190118,000000,25.7143,25.7583,25.7143,25.7253,490.146181406,0
+RINF.US,D,20190122,000000,25.6693,25.7253,25.6593,25.7033,38713.545944439,0
+RINF.US,D,20190123,000000,25.5594,25.5594,25.5594,25.5594,181.0539976214,0
+RINF.US,D,20190124,000000,25.5124,25.5124,25.5124,25.5124,2.0005966588,0
+RINF.US,D,20190125,000000,25.4064,25.4064,25.4064,25.4064,3.0008949882,0
+RINF.US,D,20190128,000000,25.5464,25.5464,25.4554,25.4554,893.2664081542,0
+RINF.US,D,20190129,000000,25.4504,25.5224,25.4504,25.5224,416.1241050304,0
+RINF.US,D,20190130,000000,25.6184,25.8343,25.6184,25.8343,532.1587112408,0
+RINF.US,D,20190131,000000,26.0102,26.0102,26.0102,26.0102,120.035799528,0
+RINF.US,D,20190201,000000,25.9243,25.9892,25.8473,25.9643,14071.19659967,0
+RINF.US,D,20190204,000000,25.8753,26.0352,25.8563,25.9023,15622.659308569,0
+RINF.US,D,20190205,000000,25.9363,26.0452,25.8473,26.0452,488.1455847472,0
+RINF.US,D,20190206,000000,25.8593,25.8593,25.8193,25.8533,1087.3242840578,0
+RINF.US,D,20190207,000000,25.5744,25.7323,25.5744,25.7323,12260.656623456,0
+RINF.US,D,20190208,000000,25.7353,25.7353,25.5274,25.6623,2119.6321599986,0
+RINF.US,D,20190211,000000,25.5884,25.5884,25.5884,25.5884,3.0008949882,0
+RINF.US,D,20190212,000000,25.6543,25.6593,25.6543,25.6593,427.1273866538,0
+RINF.US,D,20190213,000000,25.7723,25.7723,25.7723,25.7723,211.0629475034,0
+RINF.US,D,20190214,000000,25.8223,25.8223,25.8223,25.8223,3.0008949882,0
+RINF.US,D,20190215,000000,25.8523,25.8523,25.8523,25.8523,188.0560859272,0
+RINF.US,D,20190219,000000,25.9233,25.9233,25.9233,25.9233,71.0211813874,0
+RINF.US,D,20190220,000000,26.0082,26.0082,26.0082,26.0082,35.010441529,0
+RINF.US,D,20190221,000000,25.9273,26.0492,25.9273,26.0492,531.1584129114,0
+RINF.US,D,20190222,000000,26.0822,26.1942,26.0822,26.1942,201.0599642094,0
+RINF.US,D,20190225,000000,26.1192,26.1932,26.1192,26.1932,960.286396224,0
+RINF.US,D,20190226,000000,26.1792,26.1792,26.1792,26.1792,30.008949882,0
+RINF.US,D,20190227,000000,26.0922,26.0922,25.9703,26.0352,1937.5778640478,0
+RINF.US,D,20190228,000000,26.0922,26.2312,26.0922,26.2312,1218.3633652092,0
+RINF.US,D,20190301,000000,26.2192,26.3221,26.2192,26.3221,597.1781026518,0
+RINF.US,D,20190304,000000,26.3621,26.3621,26.3621,26.3621,90.026849646,0
+RINF.US,D,20190305,000000,26.1762,26.2442,26.1762,26.2302,2892.8627686248,0
+RINF.US,D,20190306,000000,26.0452,26.1592,26.0452,26.1592,265.079057291,0
+RINF.US,D,20190307,000000,26.2442,26.2442,25.9882,26.0162,6807.030131567,0
+RINF.US,D,20190308,000000,25.9043,26.0262,25.9043,26.0262,10307.073986138,0
+RINF.US,D,20190311,000000,25.8953,25.9882,25.8853,25.9882,1169.3487470686,0
+RINF.US,D,20190312,000000,26.0492,26.0492,26.0492,26.0492,4.0011933176,0
+RINF.US,D,20190313,000000,26.0992,26.0992,26.0692,26.0692,319.0951670786,0
+RINF.US,D,20190314,000000,26.2002,26.2002,26.2002,26.2002,4.0011933176,0
+RINF.US,D,20190315,000000,26.3341,26.3341,26.3341,26.3341,16.0047732704,0
+RINF.US,D,20190318,000000,26.2972,26.3032,26.2972,26.3032,413.1232100422,0
+RINF.US,D,20190319,000000,26.2902,26.2902,26.2242,26.2902,873.2604415662,0
+RINF.US,D,20190320,000000,26.2442,26.5021,26.2442,26.5021,1989.5933771766,0
+RINF.US,D,20190321,000000,26.4691,26.4691,26.4261,26.4261,342.1020286548,0
+RINF.US,D,20190322,000000,26.4231,26.4451,26.2342,26.3102,1623.4841886162,0
+RINF.US,D,20190325,000000,25.9782,26.1022,25.9782,26.0082,1229.3666468326,0
+RINF.US,D,20190326,000000,25.9223,25.9223,25.7013,25.7013,912.2720764128,0
+RINF.US,D,20190327,000000,25.4894,25.6054,25.4314,25.6054,20867.223449613,0
+RINF.US,D,20190328,000000,25.6344,25.6344,25.6344,25.6344,2.0005966588,0
+RINF.US,D,20190329,000000,25.6114,25.7523,25.6114,25.7523,2286.6819810084,0
+RINF.US,D,20190401,000000,25.8043,25.8463,25.8043,25.8463,265.079057291,0
+RINF.US,D,20190402,000000,25.8013,25.9243,25.8013,25.9243,403.1202267482,0
+RINF.US,D,20190403,000000,25.8993,25.8993,25.8993,25.8993,3.0008949882,0
+RINF.US,D,20190404,000000,25.8193,25.9433,25.8193,25.9433,419.1250000186,0
+RINF.US,D,20190405,000000,26.0822,26.0822,25.8573,25.8853,14693.382160557,0
+RINF.US,D,20190408,000000,25.9703,25.9703,25.9703,25.9703,9.0026849646,0
+RINF.US,D,20190409,000000,26.0672,26.0672,26.0242,26.0242,228.0680191032,0
+RINF.US,D,20190410,000000,25.9782,26.1372,25.9782,26.1282,683.2037589802,0
+RINF.US,D,20190411,000000,26.0712,26.1492,26.0712,26.0832,821.2449284374,0
+RINF.US,D,20190412,000000,26.2012,26.2482,26.2012,26.2352,500.1491647,0
+RINF.US,D,20190415,000000,26.2192,26.2192,26.2192,26.2192,2.0005966588,0
+RINF.US,D,20190416,000000,26.2092,26.2092,26.2092,26.2092,5.001491647,0
+RINF.US,D,20190417,000000,26.1392,26.2622,26.1392,26.2622,1065.317720811,0
+RINF.US,D,20190418,000000,26.3251,26.3251,26.3201,26.3201,202.0602625388,0
+RINF.US,D,20190422,000000,26.2792,26.2792,26.2792,26.2792,2.0005966588,0
+RINF.US,D,20190423,000000,26.4021,26.4021,26.4021,26.4021,19.0056682586,0
+RINF.US,D,20190424,000000,26.3541,26.5161,26.3541,26.5161,212.0632458328,0
+RINF.US,D,20190425,000000,26.4721,26.5501,26.4721,26.5501,504.1503580176,0
+RINF.US,D,20190426,000000,26.5821,26.5901,26.5821,26.5901,320.095465408,0
+RINF.US,D,20190429,000000,26.5491,26.5491,26.4731,26.4731,962.2869928828,0
+RINF.US,D,20190430,000000,26.4231,26.5121,26.4131,26.5121,462.1378281828,0
+RINF.US,D,20190501,000000,26.3151,26.3151,26.3151,26.3151,284.0847255496,0
+RINF.US,D,20190502,000000,26.0722,26.0722,26.0722,26.0722,6.0017899764,0
+RINF.US,D,20190503,000000,26.1272,26.2922,26.1272,26.2922,1692.5047733448,0
+RINF.US,D,20190506,000000,26.2152,26.2392,26.2152,26.2392,150.04474941,0
+RINF.US,D,20190507,000000,26.2342,26.2342,26.0772,26.0772,1744.5202864736,0
+RINF.US,D,20190508,000000,26.0552,26.0552,25.9363,25.9363,480.143198112,0
+RINF.US,D,20190509,000000,25.9753,25.9753,25.9753,25.9753,138.0411694572,0
+RINF.US,D,20190510,000000,26.0022,26.0722,26.0022,26.0722,487.1452864178,0
+RINF.US,D,20190513,000000,26.0902,26.1102,26.0902,26.1102,211.0629475034,0
+RINF.US,D,20190514,000000,25.9703,26.0722,25.9513,26.0722,2510.748806794,0
+RINF.US,D,20190515,000000,25.8663,25.9972,25.8663,25.9972,2343.6989857842,0
+RINF.US,D,20190516,000000,25.9243,25.9263,25.9243,25.9263,170.050715998,0
+RINF.US,D,20190517,000000,25.9123,25.9163,25.8593,25.8593,632.1885441808,0
+RINF.US,D,20190520,000000,25.7153,25.8003,25.7153,25.8003,522.1557279468,0
+RINF.US,D,20190521,000000,25.8663,26.0252,25.8663,26.0252,1172.3496420568,0
+RINF.US,D,20190522,000000,25.8543,25.9033,25.8543,25.9033,342.1020286548,0
+RINF.US,D,20190523,000000,25.7453,25.7453,25.7453,25.7453,54.0161097876,0
+RINF.US,D,20190524,000000,25.6643,25.7533,25.6643,25.7533,732.2183771208,0
+RINF.US,D,20190528,000000,25.6164,25.6164,25.6164,25.6164,180.053699292,0
+RINF.US,D,20190529,000000,25.6244,25.6244,25.6244,25.6244,44.0131264936,0
+RINF.US,D,20190530,000000,25.5074,25.5954,25.5074,25.5954,673.2007756862,0
+RINF.US,D,20190531,000000,25.6004,25.6004,25.6004,25.6004,337.1005370078,0
+RINF.US,D,20190603,000000,25.3594,25.4984,25.3594,25.4394,6416.913783101,0
+RINF.US,D,20190604,000000,25.3025,25.3924,25.2545,25.3924,19825.912888708,0
+RINF.US,D,20190605,000000,25.5584,25.5674,25.4754,25.5674,793.2365752142,0
+RINF.US,D,20190606,000000,25.4754,25.4754,25.4754,25.4754,47.0140214818,0
+RINF.US,D,20190607,000000,25.2825,25.3674,25.2825,25.3634,1742.5196898148,0
+RINF.US,D,20190610,000000,25.3144,25.3494,25.2575,25.2575,938.2798329772,0
+RINF.US,D,20190611,000000,25.2285,25.3164,25.2285,25.3164,385.114856819,0
+RINF.US,D,20190612,000000,25.2685,25.2685,25.2685,25.2685,5.001491647,0
+RINF.US,D,20190613,000000,25.2385,25.2385,25.2085,25.2085,313.0933771022,0
+RINF.US,D,20190614,000000,25.1905,25.1905,24.9156,24.9156,764.2279236616,0
+RINF.US,D,20190617,000000,24.8596,24.8596,24.7196,24.7196,3318.9898569492,0
+RINF.US,D,20190618,000000,24.9446,25.0505,24.8866,24.9905,4201.25298348,0
+RINF.US,D,20190619,000000,25.0495,25.1315,25.0495,25.1315,2649.7902745806,0
+RINF.US,D,20190620,000000,25.4054,25.4914,25.4054,25.4914,531.1584129114,0
+RINF.US,D,20190621,000000,25.3394,25.3394,25.3344,25.3344,311.0927804434,0
+RINF.US,D,20190624,000000,25.3514,25.3684,25.3514,25.3684,125.037291175,0
+RINF.US,D,20190625,000000,25.1875,25.1875,25.1385,25.1385,133.0396778102,0
+RINF.US,D,20190626,000000,25.3015,25.3394,25.1045,25.2305,1745.520584803,0
+RINF.US,D,20190627,000000,25.2575,25.2575,25.1095,25.1235,526.1569212644,0
+RINF.US,D,20190628,000000,25.2165,25.2165,25.1205,25.1205,232.0692124208,0
+RINF.US,D,20190701,000000,25.0745,25.0745,25.0305,25.0305,550.16408117,0
+RINF.US,D,20190702,000000,25.0395,25.0395,24.9206,24.9885,1196.3568019624,0
+RINF.US,D,20190703,000000,25.0275,25.0275,24.9016,24.9386,403.1202267482,0
+RINF.US,D,20190705,000000,25.0155,25.0525,25.0155,25.0525,4357.2995228664,0
+RINF.US,D,20190708,000000,25.1835,25.3494,25.1785,25.3424,1733919.1247786,0
+RINF.US,D,20190709,000000,25.2625,25.6723,25.2625,25.4244,52562.676314982,0
+RINF.US,D,20190710,000000,25.5804,25.6523,25.4954,25.5444,11356.386933678,0
+RINF.US,D,20190711,000000,25.6543,25.7763,25.6334,25.7623,2582.7702865108,0
+RINF.US,D,20190712,000000,25.7083,25.8913,25.7083,25.8573,2669.7962411686,0
+RINF.US,D,20190715,000000,25.7903,25.9753,25.7203,25.9753,24537.318020182,0
+RINF.US,D,20190716,000000,25.8913,25.9753,25.7293,25.7293,6323.8860384668,0
+RINF.US,D,20190717,000000,25.8153,25.9293,25.7473,25.7473,2142.6390215748,0
+RINF.US,D,20190718,000000,25.8153,25.8243,25.6304,25.8153,4324.2896779962,0
+RINF.US,D,20190719,000000,25.6703,25.9003,25.6703,25.7083,8837.635740249,0
+RINF.US,D,20190722,000000,25.7963,25.9203,25.6723,25.8013,5922.7664083774,0
+RINF.US,D,20190723,000000,25.7283,25.9673,25.7283,25.8243,2960.883055024,0
+RINF.US,D,20190724,000000,25.9573,25.9573,25.8193,25.8193,3891.160501366,0
+RINF.US,D,20190725,000000,25.8143,25.8583,25.8053,25.8053,409.1220167246,0
+RINF.US,D,20190726,000000,25.8183,25.8623,25.7013,25.7533,6514.9430193822,0
+RINF.US,D,20190729,000000,25.8063,25.8063,25.5584,25.6244,2527.7538783938,0
+RINF.US,D,20190730,000000,25.7053,25.7963,25.6923,25.6923,5116.525954881,0
+RINF.US,D,20190731,000000,25.8343,25.8443,25.6913,25.6913,3234.9647972796,0
+RINF.US,D,20190801,000000,25.3964,25.3964,25.2925,25.2945,1828.5453461432,0
+RINF.US,D,20190802,000000,25.2165,25.2165,24.9566,25.0875,1884.5620525896,0
+RINF.US,D,20190805,000000,24.7866,24.8436,24.6836,24.7706,5472.6321601474,0
+RINF.US,D,20190806,000000,24.6796,24.7946,24.6796,24.7096,2402.7165872188,0
+RINF.US,D,20190807,000000,24.6726,24.7216,24.6526,24.7016,1832.5465394608,0
+RINF.US,D,20190808,000000,24.7546,24.8326,24.6886,24.7546,8406.5071602776,0
+RINF.US,D,20190809,000000,24.8266,24.9206,24.8266,24.8396,1311.3911098434,0
+RINF.US,D,20190812,000000,24.7136,24.7136,24.6446,24.7136,410.122315054,0
+RINF.US,D,20190813,000000,24.4897,24.5377,24.3797,24.4237,3729.1121720032,0
+RINF.US,D,20190814,000000,24.3417,24.3417,24.1168,24.1568,2683.8004177802,0
+RINF.US,D,20190815,000000,23.9708,23.9958,23.9049,23.9309,6376.901849925,0
+RINF.US,D,20190816,000000,23.8709,23.9419,23.7379,23.7379,2616.7804297104,0
+RINF.US,D,20190819,000000,23.9079,23.9079,23.9079,23.9079,21.0062649174,0
+RINF.US,D,20190820,000000,23.9888,24.0568,23.9718,23.9758,2742.8180192148,0
+RINF.US,D,20190821,000000,23.8389,24.1138,23.8389,23.9878,3222.9612173268,0
+RINF.US,D,20190822,000000,24.1448,24.1448,24.1038,24.1328,1927.5748807538,0
+RINF.US,D,20190823,000000,24.3787,24.3787,24.3008,24.3008,2958.8824583652,0
+RINF.US,D,20190826,000000,24.2178,24.2178,24.0198,24.1038,1924.5739857656,0
+RINF.US,D,20190827,000000,24.0848,24.2218,24.0848,24.2028,3942.1757161654,0
+RINF.US,D,20190828,000000,24.1288,24.1578,24.1288,24.1578,1704.5083532976,0
+RINF.US,D,20190829,000000,24.3277,24.5037,24.3227,24.4557,11021.286993329,0
+RINF.US,D,20190830,000000,24.4627,24.4887,24.0888,24.0888,13050.892303682,0
+RINF.US,D,20190903,000000,23.7909,23.8709,23.7909,23.8709,974.2905728356,0
+RINF.US,D,20190904,000000,23.9788,23.9908,23.9698,23.9828,1134.3383055396,0
+RINF.US,D,20190905,000000,23.9768,24.1608,23.9509,24.0928,3056.9116946464,0
+RINF.US,D,20190906,000000,24.2318,24.2318,24.1328,24.1328,1437.4286993478,0
+RINF.US,D,20190909,000000,24.0528,24.1378,24.0528,24.1378,3316.9892602904,0
+RINF.US,D,20190910,000000,24.1608,24.3487,24.0958,24.2318,6872.049522978,0
+RINF.US,D,20190911,000000,24.2918,24.3267,24.2648,24.3027,2775.827864085,0
+RINF.US,D,20190912,000000,24.5027,24.5027,24.5027,24.5027,57.0170047758,0
+RINF.US,D,20190913,000000,24.6267,24.6606,24.6247,24.6247,2309.6888425846,0
+RINF.US,D,20190916,000000,24.8186,24.8636,24.7456,24.7556,8081.4102032226,0
+RINF.US,D,20190917,000000,24.6916,24.8246,24.6916,24.7486,6977.080847565,0
+RINF.US,D,20190918,000000,24.6656,24.6656,24.4287,24.4287,2249.6709428206,0
+RINF.US,D,20190919,000000,24.5427,24.5427,24.4847,24.4847,580.173031052,0
+RINF.US,D,20190920,000000,24.5107,24.6386,24.5107,24.6117,1603.4782220282,0
+RINF.US,D,20190923,000000,24.5587,24.6017,24.5547,24.6007,869.2592482486,0
+RINF.US,D,20190924,000000,24.4697,24.4697,24.4697,24.4697,150.04474941,0
+RINF.US,D,20190925,000000,24.4287,24.6057,24.4097,24.5097,4593.3699286048,0
+RINF.US,D,20190926,000000,24.4917,24.5127,24.4157,24.4467,3571.065035958,0
+RINF.US,D,20190927,000000,24.3047,24.3647,24.1408,24.1648,38106.364858493,0
+RINF.US,D,20190930,000000,24.1968,24.2728,24.1888,24.1898,3286.9803104084,0
+RINF.US,D,20191001,000000,24.1318,24.1928,24.0638,24.1928,1695.505668333,0
+RINF.US,D,20191002,000000,24.0578,24.1398,24.0398,24.0708,1800.53699292,0
+RINF.US,D,20191003,000000,24.0368,24.0838,23.9509,23.9868,4830.4406326726,0
+RINF.US,D,20191004,000000,23.8919,24.1078,23.8919,24.1078,2791.8326373554,0
+RINF.US,D,20191007,000000,24.0508,24.0508,24.0438,24.0438,571.1703460874,0
+RINF.US,D,20191008,000000,23.8739,23.8739,23.8739,23.8739,19.0056682586,0
+RINF.US,D,20191009,000000,23.8329,23.9499,23.8329,23.8949,1633.4871719102,0
+RINF.US,D,20191010,000000,23.9768,24.0748,23.9599,24.0018,6600.9686757106,0
+RINF.US,D,20191011,000000,24.3387,24.3387,24.2268,24.2508,2045.610083623,0
+RINF.US,D,20191014,000000,24.3407,24.4177,24.3207,24.3407,3305.985978667,0
+RINF.US,D,20191015,000000,24.3147,24.4837,24.3147,24.3977,8397.504475313,0
+RINF.US,D,20191016,000000,24.4617,24.5227,24.4267,24.4857,2360.704057384,0
+RINF.US,D,20191017,000000,24.4567,24.6177,24.4567,24.5377,1164.3472554216,0
+RINF.US,D,20191018,000000,24.5977,24.5977,24.5707,24.5797,690.205847286,0
+RINF.US,D,20191021,000000,24.7426,24.7516,24.6217,24.6696,5222.5575777974,0
+RINF.US,D,20191022,000000,24.7206,24.8016,24.7206,24.7886,2319.6918258786,0
+RINF.US,D,20191023,000000,24.7786,24.8076,24.7326,24.7326,4921.467780648,0
+RINF.US,D,20191024,000000,24.7876,24.8936,24.7876,24.8186,5060.5092484346,0
+RINF.US,D,20191025,000000,24.8266,25.0455,24.8266,24.9706,8097.414976493,0
+RINF.US,D,20191028,000000,24.9226,25.0275,24.8936,24.8936,2645.789081263,0
+RINF.US,D,20191029,000000,24.9636,25.0175,24.8016,24.8076,2507.7479118058,0
+RINF.US,D,20191030,000000,24.7526,24.7646,24.7236,24.7646,980.292362812,0
+RINF.US,D,20191031,000000,24.5987,24.5987,24.5447,24.5447,198.0590692212,0
+RINF.US,D,20191101,000000,24.6127,24.7236,24.6127,24.6586,9895.9513727542,0
+RINF.US,D,20191104,000000,24.8696,24.9216,24.8696,24.9126,3685.0990455096,0
+RINF.US,D,20191105,000000,25.0175,25.1655,25.0175,25.1655,3428.0223748538,0
+RINF.US,D,20191106,000000,25.1315,25.3624,25.1315,25.3164,9351.7890815606,0
+RINF.US,D,20191107,000000,25.3045,25.4364,25.1815,25.1815,3712.1071004034,0
+RINF.US,D,20191108,000000,25.3134,25.5074,25.3045,25.5074,6455.9254179476,0
+RINF.US,D,20191111,000000,25.5374,25.6284,25.5244,25.5484,2950.88007173,0
+RINF.US,D,20191112,000000,25.4984,25.5234,25.4554,25.5074,1537.4585322878,0
+RINF.US,D,20191113,000000,25.2955,25.3814,25.2845,25.3814,5445.6241052536,0
+RINF.US,D,20191114,000000,25.2395,25.2395,25.1655,25.1825,2678.7989261332,0
+RINF.US,D,20191115,000000,25.1265,25.1345,25.0885,25.0885,1172.3496420568,0
+RINF.US,D,20191118,000000,24.9885,25.1305,24.9885,25.0765,2490.742840206,0
+RINF.US,D,20191119,000000,25.1505,25.1875,25.1025,25.1025,1510.450477394,0
+RINF.US,D,20191120,000000,25.0475,25.1275,25.0375,25.1225,4446.326074183,0
+RINF.US,D,20191121,000000,25.0925,25.1025,25.0575,25.1025,1094.3263723636,0
+RINF.US,D,20191122,000000,25.1715,25.1905,25.1415,25.1905,2165.645883151,0
+RINF.US,D,20191125,000000,25.1715,25.2245,25.1715,25.2245,51420.335622807,0
+RINF.US,D,20191126,000000,25.2925,25.2925,25.1565,25.2155,2457.7329953358,0
+RINF.US,D,20191127,000000,25.1835,25.2385,25.1225,25.1625,1940.578759036,0
+RINF.US,D,20191129,000000,25.0575,25.0575,24.9975,24.9975,106.0316229164,0
+RINF.US,D,20191202,000000,25.0675,25.1455,25.0675,25.1455,488.1455847472,0
+RINF.US,D,20191203,000000,25.1815,25.3354,25.1815,25.3324,1326.3955847844,0
+RINF.US,D,20191204,000000,25.2505,25.3784,25.2505,25.3674,872.2601432368,0
+RINF.US,D,20191205,000000,25.3924,25.4024,25.3694,25.3914,1643.4901552042,0
+RINF.US,D,20191206,000000,25.3894,25.3994,25.3894,25.3994,1419.4233294186,0
+RINF.US,D,20191209,000000,25.4934,25.4934,25.4454,25.4804,540.161097876,0
+RINF.US,D,20191210,000000,25.4094,25.4654,25.4094,25.4244,1661.4955251334,0
+RINF.US,D,20191211,000000,25.4554,25.4554,25.4194,25.4324,1025.305787635,0
+RINF.US,D,20191212,000000,25.4204,25.4454,25.4004,25.4454,1966.5865156004,0
+RINF.US,D,20191213,000000,25.5124,25.5614,25.5034,25.5474,6631.977923922,0
+RINF.US,D,20191216,000000,25.4474,25.5334,25.4474,25.5334,451.1345465594,0
+RINF.US,D,20191217,000000,25.5434,25.6723,25.5434,25.6643,1617.4823986398,0
+RINF.US,D,20191218,000000,25.7913,25.9023,25.7913,25.8353,2403.7168855482,0
+RINF.US,D,20191219,000000,25.8383,25.9263,25.8383,25.9113,1318.3931981492,0
+RINF.US,D,20191220,000000,25.9213,25.9213,25.9213,25.9213,1263.3767900322,0
+RINF.US,D,20191223,000000,25.8193,25.8193,25.6863,25.7393,2297.6852626318,0
+RINF.US,D,20191224,000000,25.8553,25.8723,25.8553,25.8633,768.2291169792,0
+RINF.US,D,20191226,000000,25.8693,25.8693,25.8323,25.8323,1307.3899165258,0
+RINF.US,D,20191227,000000,25.5804,25.6084,25.5804,25.6084,389.1160501366,0
+RINF.US,D,20191230,000000,25.6773,25.6863,25.5714,25.6254,1099593.9433662,0
+RINF.US,D,20191231,000000,25.7903,25.7903,25.7323,25.7323,939.2801313066,0
+RINF.US,D,20200102,000000,25.9763,25.9763,25.9493,25.9493,1453.4334726182,0
+RINF.US,D,20200103,000000,25.9693,25.9693,25.9023,25.9023,736.2195704384,0
+RINF.US,D,20200106,000000,25.8033,25.8033,25.7523,25.7523,1239.3696301266,0
+RINF.US,D,20200107,000000,25.7243,25.7443,25.6523,25.6943,11114.314737963,0
+RINF.US,D,20200108,000000,25.6943,25.8143,25.6943,25.8103,1074.3204057756,0
+RINF.US,D,20200109,000000,25.7893,25.8303,25.7893,25.8303,1976.5894988944,0
+RINF.US,D,20200110,000000,25.8393,25.8603,25.8393,25.8453,352.1050119488,0
+RINF.US,D,20200113,000000,25.8253,25.9243,25.8253,25.9243,1992.5942721648,0
+RINF.US,D,20200114,000000,25.9922,25.9922,25.9263,25.9313,421.1255966774,0
+RINF.US,D,20200115,000000,25.8393,25.8393,25.7973,25.8043,1157.3451671158,0
+RINF.US,D,20200116,000000,25.8303,25.8303,25.7243,25.7283,1452.4331742888,0
+RINF.US,D,20200117,000000,25.7623,25.7623,25.6773,25.7443,2360.704057384,0
+RINF.US,D,20200121,000000,25.7723,25.8253,25.7723,25.8253,1556.4642005464,0
+RINF.US,D,20200122,000000,25.7793,25.7863,25.7623,25.7863,619.1846658986,0
+RINF.US,D,20200123,000000,25.7283,25.7283,25.7043,25.7043,516.1539379704,0
+RINF.US,D,20200124,000000,25.5814,25.6683,25.5804,25.6683,2404.7171838776,0
+RINF.US,D,20200127,000000,25.4374,25.4694,25.3974,25.4694,5306.582637467,0
+RINF.US,D,20200128,000000,25.6084,25.6084,25.4074,25.4754,6441.921241336,0
+RINF.US,D,20200129,000000,25.5424,25.5424,25.4174,25.4384,7844.3394991548,0
+RINF.US,D,20200130,000000,25.4094,25.4294,25.3894,25.4294,7422.213604148,0
+RINF.US,D,20200131,000000,25.4444,25.4644,25.4444,25.4444,1080.322195752,0
+RINF.US,D,20200203,000000,25.4444,25.4444,25.2375,25.2815,596851.00509809,0
+RINF.US,D,20200204,000000,25.3025,25.3334,25.3025,25.3075,1668.4976134392,0
+RINF.US,D,20200205,000000,25.4144,25.4534,25.3894,25.4534,4295.2810264436,0
+RINF.US,D,20200206,000000,25.5114,25.5114,25.5114,25.5114,135.040274469,0
+RINF.US,D,20200207,000000,25.3414,25.4544,25.3414,25.4544,6691.995823686,0
+RINF.US,D,20200210,000000,25.3974,25.3974,25.3974,25.3974,68.0202863992,0
+RINF.US,D,20200211,000000,25.1905,25.2585,25.1905,25.2585,428.1276849832,0
+RINF.US,D,20200212,000000,25.3424,25.3424,25.3424,25.3424,53.0158114582,0
+RINF.US,D,20200213,000000,25.4044,25.4234,25.4044,25.4234,332.0990453608,0
+RINF.US,D,20200214,000000,25.3164,25.4484,25.3025,25.4004,3511.047136194,0
+RINF.US,D,20200218,000000,25.3784,25.3784,25.3784,25.3784,35.010441529,0
+RINF.US,D,20200219,000000,25.3314,25.3404,25.3314,25.3404,625.186455875,0
+RINF.US,D,20200220,000000,25.3314,25.3314,25.3314,25.3314,1.0002983294,0
+RINF.US,D,20200221,000000,25.1515,25.2165,25.1515,25.2165,637.1900358278,0
+RINF.US,D,20200224,000000,24.9935,24.9935,24.9755,24.9755,2375.708532325,0
+RINF.US,D,20200225,000000,24.8996,24.8996,24.7296,24.7296,1383.4125895602,0
+RINF.US,D,20200226,000000,24.7086,24.7256,24.5937,24.6217,2682.8001194508,0
+RINF.US,D,20200227,000000,24.6506,24.6526,24.6506,24.6526,1096.3269690224,0
+RINF.US,D,20200228,000000,24.4577,24.4577,24.2108,24.2388,7637.277744969,0
+RINF.US,D,20200302,000000,24.1628,24.2598,24.0668,24.2598,3132.9343676808,0
+RINF.US,D,20200303,000000,24.2958,24.5127,24.2958,24.5127,184.0548926096,0
+RINF.US,D,20200304,000000,24.5677,24.7466,24.5677,24.7466,1099.3278640106,0
+RINF.US,D,20200305,000000,24.6586,24.7086,24.4627,24.4627,40135.970168846,0
+RINF.US,D,20200306,000000,23.8069,23.8749,23.6779,23.8279,4853.4474942488,0
+RINF.US,D,20200309,000000,23.482,23.482,21.7185,21.7575,5086.517004999,0
+RINF.US,D,20200310,000000,22.1004,22.1004,21.4306,21.9375,4248.2670049618,0
+RINF.US,D,20200311,000000,21.7085,21.8815,21.7085,21.8555,4603.3729118988,0
+RINF.US,D,20200312,000000,21.2397,21.5126,21.1717,21.5126,6546.952565923,0
+RINF.US,D,20200313,000000,21.7755,21.9475,21.6176,21.6176,1733.5170048502,0
+RINF.US,D,20200316,000000,20.8528,20.8528,20.5879,20.5879,172.0513126568,0
+RINF.US,D,20200317,000000,20.002,20.08,19.9121,19.9221,13716.090692733,0
+RINF.US,D,20200318,000000,20.3869,20.3989,20.204,20.3989,6682.9931387214,0
+RINF.US,D,20200319,000000,21.1337,21.6315,20.8748,21.4796,21409.385144148,0
+RINF.US,D,20200320,000000,21.4976,22.3313,21.3926,22.2064,3789.1300717672,0
+RINF.US,D,20200323,000000,22.3403,23.1151,22.3403,22.8642,4766.421539591,0
+RINF.US,D,20200324,000000,23.0351,23.349,22.9552,23.349,3828.1417066138,0
+RINF.US,D,20200325,000000,23.2791,23.297,23.2791,23.297,1852.5525060488,0
+RINF.US,D,20200326,000000,23.8659,24.3357,22.9542,22.9542,7041.0999406466,0
+RINF.US,D,20200327,000000,22.9711,22.9711,22.6173,22.6193,1762.5256564028,0
+RINF.US,D,20200330,000000,22.3483,22.3483,21.7625,21.8935,3317.9895586198,0
+RINF.US,D,20200331,000000,21.8015,21.8015,21.0047,21.1797,4360.3004178546,0
+RINF.US,D,20200401,000000,21.2557,21.3496,21.2557,21.3496,526.1569212644,0
+RINF.US,D,20200402,000000,21.9085,21.9085,21.9085,21.9085,60.017899764,0
+RINF.US,D,20200403,000000,21.9934,22.0184,21.9934,22.0184,393.1172434542,0
+RINF.US,D,20200406,000000,22.3293,22.3813,22.2534,22.3813,1130.337112222,0
+RINF.US,D,20200407,000000,22.7822,22.8472,22.3013,22.3013,9531.8427808526,0
+RINF.US,D,20200408,000000,22.5413,22.5733,22.5403,22.5733,415.123806701,0
+RINF.US,D,20200409,000000,23.0721,23.0721,23.0721,23.0721,70.020883058,0
+RINF.US,D,20200413,000000,23.2821,23.2821,23.2821,23.2821,36.0107398584,0
+RINF.US,D,20200414,000000,23.319,23.7689,23.299,23.565,51637.400360287,0
+RINF.US,D,20200415,000000,23.52,23.52,23.0431,23.0431,605.180489287,0
+RINF.US,D,20200416,000000,22.1454,22.1454,22.1454,22.1454,1.0002983294,0
+RINF.US,D,20200417,000000,22.3193,22.3193,21.8395,21.8785,3188.9510741272,0
+RINF.US,D,20200420,000000,21.8145,21.8145,21.8145,21.8145,41.0122315054,0
+RINF.US,D,20200421,000000,22.1664,22.1734,22.0724,22.1734,1229.3666468326,0
+RINF.US,D,20200422,000000,22.3673,22.8012,22.0984,22.8012,3555.0602626876,0
+RINF.US,D,20200423,000000,23.0211,23.0211,22.7192,22.7192,9285.7693918202,0
+RINF.US,D,20200424,000000,22.8402,23.2231,22.8332,23.1361,1807.5390812258,0
+RINF.US,D,20200427,000000,23.2131,23.569,23.2061,23.544,10922.257458719,0
+RINF.US,D,20200428,000000,23.616,23.616,23.495,23.495,3176.9474941744,0
+RINF.US,D,20200429,000000,23.389,23.389,23.389,23.389,18.0053699292,0
+RINF.US,D,20200430,000000,23.1741,23.1741,22.8622,22.8622,2618.7810263692,0
+RINF.US,D,20200501,000000,22.8472,22.9402,22.8422,22.9402,704.2100238976,0
+RINF.US,D,20200504,000000,23.0711,23.1361,23.0711,23.1021,2160.644391504,0
+RINF.US,D,20200505,000000,22.8672,23.1071,22.8672,23.1071,3296.9832937024,0
+RINF.US,D,20200506,000000,23.0301,23.1171,22.9721,23.0881,5708.7025658858,0
+RINF.US,D,20200507,000000,23.2041,23.2041,23.1941,23.1941,6030.7986279526,0
+RINF.US,D,20200508,000000,23.1071,23.2281,23.1021,23.2281,1363.4066229722,0
+RINF.US,D,20200511,000000,23.396,23.396,23.372,23.372,305.090990467,0
+RINF.US,D,20200512,000000,23.1211,23.1211,23.1211,23.1211,2.0005966588,0
+RINF.US,D,20200513,000000,23.0971,23.0971,23.0061,23.0061,512.1527446528,0
+RINF.US,D,20200514,000000,22.8012,22.8272,22.5603,22.8202,25382.570108525,0
+RINF.US,D,20200515,000000,22.8012,22.8012,22.8012,22.8012,111.0331145634,0
+RINF.US,D,20200518,000000,23.1361,23.329,23.1361,23.2851,6814.0322198728,0
+RINF.US,D,20200519,000000,23.2841,23.2841,23.2741,23.2741,327.0975537138,0
+RINF.US,D,20200520,000000,23.367,23.434,23.367,23.397,6317.8842484904,0
+RINF.US,D,20200521,000000,23.2661,23.347,23.0591,23.1501,2019.6023270586,0
+RINF.US,D,20200522,000000,23.0831,23.0831,23.0791,23.0791,110.032816234,0
+RINF.US,D,20200526,000000,23.0391,23.0391,23.0391,23.0391,437.1303699478,0
+RINF.US,D,20200527,000000,23.1131,23.1131,23.1131,23.1131,71.0211813874,0
+RINF.US,D,20200528,000000,23.1171,23.362,23.1171,23.362,160.047732704,0
+RINF.US,D,20200529,000000,23.369,23.369,23.369,23.369,45.013424823,0
+RINF.US,D,20200601,000000,23.457,23.457,23.457,23.457,4.0011933176,0
+RINF.US,D,20200602,000000,23.384,23.384,23.384,23.384,4.0011933176,0
+RINF.US,D,20200603,000000,23.453,23.467,23.453,23.467,361.1076969134,0
+RINF.US,D,20200604,000000,23.517,23.517,23.517,23.517,35.010441529,0
+RINF.US,D,20200605,000000,23.6539,23.7889,23.6539,23.7889,16045.785501905,0
+RINF.US,D,20200608,000000,23.9519,23.9519,23.7409,23.8659,28531.509249476,0
+RINF.US,D,20200609,000000,23.7889,23.7889,23.536,23.536,374.1115751956,0
+RINF.US,D,20200610,000000,23.601,23.601,23.601,23.601,60.017899764,0
+RINF.US,D,20200611,000000,23.512,23.587,23.443,23.453,4682.3964799214,0
+RINF.US,D,20200612,000000,23.2791,23.2791,23.1411,23.1411,262.0781623028,0
+RINF.US,D,20200615,000000,23.1691,23.2301,23.1171,23.2301,971.2896778474,0
+RINF.US,D,20200616,000000,23.457,23.457,23.457,23.457,1.0002983294,0
+RINF.US,D,20200617,000000,23.439,23.439,23.439,23.439,106.0316229164,0
+RINF.US,D,20200618,000000,23.436,23.487,23.424,23.487,330.098448702,0
+RINF.US,D,20200619,000000,23.578,23.579,23.529,23.579,1146.3418854924,0
+RINF.US,D,20200622,000000,23.554,23.7819,23.554,23.7819,154.0459427276,0
+RINF.US,D,20200623,000000,24.0018,24.0118,23.9469,24.0118,2506.7476134764,0
+RINF.US,D,20200624,000000,24.0758,24.0768,23.6839,23.6929,2835.845763849,0
+RINF.US,D,20200625,000000,23.6729,23.7209,23.6539,23.6539,975.290871165,0
+RINF.US,D,20200626,000000,23.6369,23.6439,23.559,23.6319,1057.3153341758,0
+RINF.US,D,20200629,000000,23.539,23.606,23.529,23.564,2347.7001791018,0
+RINF.US,D,20200630,000000,23.453,23.599,23.453,23.599,10938.262231989,0
+RINF.US,D,20200701,000000,23.6449,23.7069,23.549,23.6489,4791.428997826,0
+RINF.US,D,20200702,000000,23.8329,23.8329,23.8329,23.8329,49.0146181406,0
+RINF.US,D,20200706,000000,23.9948,23.9948,23.9948,23.9948,75.022374705,0
+RINF.US,D,20200707,000000,24.0178,24.0178,23.7599,23.7839,707.2109188858,0
+RINF.US,D,20200708,000000,23.7889,23.7889,23.562,23.562,7900.3562056012,0
+RINF.US,D,20200709,000000,23.52,23.52,23.517,23.517,238.0710023972,0
+RINF.US,D,20200710,000000,23.424,23.443,23.357,23.443,1797.5360979318,0
+RINF.US,D,20200713,000000,23.624,23.624,23.624,23.624,33.0098448702,0
+RINF.US,D,20200714,000000,23.7029,23.7029,23.564,23.564,258.0769689852,0
+RINF.US,D,20200715,000000,23.596,23.596,23.574,23.574,503.1500596882,0
+RINF.US,D,20200716,000000,23.6889,23.6889,23.6889,23.6889,144.0429594336,0
+RINF.US,D,20200717,000000,23.8269,23.8269,23.8269,23.8269,1.0002983294,0
+RINF.US,D,20200720,000000,23.8799,23.8799,23.8799,23.8799,1.0002983294,0
+RINF.US,D,20200721,000000,23.8819,23.9569,23.8189,23.9569,780.232696932,0
+RINF.US,D,20200722,000000,23.9629,24.0118,23.8709,23.8709,1547.4615155818,0
+RINF.US,D,20200723,000000,23.6839,23.6839,23.6839,23.6839,150.04474941,0
+RINF.US,D,20200724,000000,23.6839,23.7689,23.6839,23.7689,9715.8976734622,0
+RINF.US,D,20200727,000000,23.8379,23.8939,23.7509,23.8269,2030.605608682,0
+RINF.US,D,20200728,000000,23.8759,23.8759,23.8139,23.8439,1340.399761396,0
+RINF.US,D,20200729,000000,23.9569,24.0438,23.9569,24.0438,12631.767303663,0
+RINF.US,D,20200730,000000,23.8959,23.8959,23.8959,23.8959,71.0211813874,0
+RINF.US,D,20200731,000000,23.8479,24.0658,23.8399,24.0658,409.1220167246,0
+RINF.US,D,20200803,000000,24.2588,24.2588,24.1928,24.1928,658.1963007452,0
+RINF.US,D,20200804,000000,24.1928,24.1928,24.0958,24.0958,531.1584129114,0
+RINF.US,D,20200805,000000,24.1488,24.2168,24.1438,24.2168,1969.5874105886,0
+RINF.US,D,20200806,000000,24.2588,24.2678,24.1318,24.1318,4192.2502985154,0
+RINF.US,D,20200807,000000,24.0298,24.0298,23.9329,23.9329,1569.4680788286,0
+RINF.US,D,20200810,000000,24.1208,24.2018,24.1208,24.1258,1761.5253580734,0
+RINF.US,D,20200811,000000,24.4327,24.4327,24.2628,24.2628,1171.3493437274,0
+RINF.US,D,20200812,000000,24.4327,24.4897,24.4327,24.4617,3349.9991051606,0
+RINF.US,D,20200813,000000,24.5497,24.5497,24.5497,24.5497,69.0205847286,0
+RINF.US,D,20200814,000000,24.5287,24.5287,24.5077,24.5077,335.099940349,0
+RINF.US,D,20200817,000000,24.4427,24.5387,24.4427,24.5357,5271.572195938,0
+RINF.US,D,20200818,000000,24.5767,24.7386,24.5767,24.7386,518.1545346292,0
+RINF.US,D,20200819,000000,24.8646,24.8646,24.5917,24.5917,1342.4003580548,0
+RINF.US,D,20200820,000000,24.2108,24.3357,24.1928,24.3357,2261.6745227734,0
+RINF.US,D,20200821,000000,24.3417,24.3417,24.3417,24.3417,148.0441527512,0
+RINF.US,D,20200824,000000,24.4747,24.4747,24.4747,24.4747,76.0226730344,0
+RINF.US,D,20200825,000000,24.6426,24.6526,24.5787,24.5787,2061.6148568934,0
+RINF.US,D,20200826,000000,24.8446,24.8446,24.7816,24.8196,435.129773289,0
+RINF.US,D,20200827,000000,24.7716,24.7756,24.7566,24.7756,2089.6232101166,0
+RINF.US,D,20200828,000000,24.9586,25.0765,24.9586,25.0275,1471.4388425474,0
+RINF.US,D,20200831,000000,25.0625,25.4214,25.0375,25.4214,16920.046241801,0
+RINF.US,D,20200901,000000,25.3544,25.3824,25.2255,25.2255,2320.692124208,0
+RINF.US,D,20200902,000000,25.0675,25.0675,24.8156,24.9066,1883.5617542602,0
+RINF.US,D,20200903,000000,24.6526,24.6676,24.5367,24.5367,299.0892004906,0
+RINF.US,D,20200904,000000,24.8346,24.8346,24.7106,24.7876,4526.349940535,0
+RINF.US,D,20200908,000000,24.9486,24.9586,24.7956,24.8696,6001.7899764,0
+RINF.US,D,20200909,000000,24.9106,24.9106,24.8756,24.8756,374.1115751956,0
+RINF.US,D,20200910,000000,25.0075,25.0275,24.7106,24.7306,20793.201373238,0
+RINF.US,D,20200911,000000,24.7876,24.7876,24.6047,24.6097,4867.4516708604,0
+RINF.US,D,20200914,000000,24.5757,24.5757,24.5757,24.5757,123.0366945162,0
+RINF.US,D,20200915,000000,24.6626,24.7006,24.6626,24.6786,5509.6431983352,0
+RINF.US,D,20200916,000000,24.6806,24.7206,24.5867,24.6337,2360.704057384,0
+RINF.US,D,20200917,000000,24.4617,24.6097,24.4617,24.5917,5863.7488069428,0
+RINF.US,D,20200918,000000,24.5957,24.6756,24.5957,24.6756,303.0903938082,0
+RINF.US,D,20200921,000000,24.5867,24.5867,24.4327,24.4807,722.2153938268,0
+RINF.US,D,20200922,000000,24.4037,24.4997,24.3557,24.4457,2788.8317423672,0
+RINF.US,D,20200923,000000,24.5007,24.5007,24.5007,24.5007,11.0032816234,0
+RINF.US,D,20200924,000000,24.5187,24.5187,24.3937,24.5087,4129.2315037632,0
+RINF.US,D,20200925,000000,24.4897,24.4897,24.4897,24.4897,3.0008949882,0
+RINF.US,D,20200928,000000,24.5767,24.7606,24.5767,24.7606,1534.4576372996,0
+RINF.US,D,20200929,000000,24.8016,24.8016,24.8016,24.8016,178.0531026332,0
+RINF.US,D,20200930,000000,24.8506,24.8506,24.8506,24.8506,153.0456443982,0
+RINF.US,D,20201001,000000,24.8706,24.9026,24.8706,24.9026,174.0519093156,0
+RINF.US,D,20201002,000000,24.9676,24.9676,24.9676,24.9676,3.0008949882,0
+RINF.US,D,20201005,000000,25.1825,25.1825,25.1825,25.1825,78.0232696932,0
+RINF.US,D,20201006,000000,25.0985,25.0985,25.0435,25.0435,520.155131288,0
+RINF.US,D,20201007,000000,25.1625,25.1625,25.1625,25.1625,7046.1014322936,0
+RINF.US,D,20201008,000000,25.2865,25.3294,25.2865,25.3294,528.1575179232,0
+RINF.US,D,20201009,000000,25.3764,25.3764,25.3764,25.3764,28.0083532232,0
+RINF.US,D,20201012,000000,25.2865,25.2865,25.2585,25.2725,7725.3039979562,0
+RINF.US,D,20201013,000000,25.3314,25.3314,25.3314,25.3314,40.011933176,0
+RINF.US,D,20201014,000000,25.2585,25.2775,25.0895,25.2085,3381.008353372,0
+RINF.US,D,20201015,000000,25.1365,25.1365,25.1365,25.1365,4.0011933176,0
+RINF.US,D,20201016,000000,25.2405,25.2415,25.1875,25.1875,1666.4970167804,0
+RINF.US,D,20201019,000000,25.2505,25.2685,25.2505,25.2685,216.0644391504,0
+RINF.US,D,20201020,000000,25.3354,25.3354,25.3154,25.3154,796.2374702024,0
+RINF.US,D,20201021,000000,25.3654,25.4364,25.3654,25.4234,3411.017303254,0
+RINF.US,D,20201022,000000,25.3065,25.5854,25.3065,25.4854,8706.5966590976,0
+RINF.US,D,20201023,000000,25.4704,25.4704,25.4704,25.4704,1.0002983294,0
+RINF.US,D,20201026,000000,25.4034,25.4034,25.3944,25.3944,471.1405131474,0
+RINF.US,D,20201027,000000,25.4034,25.4034,25.3065,25.3065,148.0441527512,0
+RINF.US,D,20201028,000000,25.2465,25.2465,25.2465,25.2465,122.0363961868,0
+RINF.US,D,20201029,000000,25.2215,25.2685,25.2015,25.2185,1917.5718974598,0
+RINF.US,D,20201030,000000,25.2215,25.3354,25.2215,25.3354,1339.3994630666,0
+RINF.US,D,20201102,000000,25.3354,25.4134,25.1915,25.3994,7954.3723153888,0
+RINF.US,D,20201103,000000,25.3604,25.3604,25.3604,25.3604,52.0155131288,0
+RINF.US,D,20201104,000000,24.9696,25.0125,24.9496,25.0125,1062.3168258228,0
+RINF.US,D,20201105,000000,24.9995,25.0085,24.9955,24.9955,1100.32816234,0
+RINF.US,D,20201106,000000,24.9995,24.9995,24.8936,24.9596,7174.1396184568,0
+RINF.US,D,20201109,000000,24.9226,25.1785,24.9226,25.1785,8247.459725903,0
+RINF.US,D,20201110,000000,25.4704,25.5434,25.4274,25.4274,427.1273866538,0
+RINF.US,D,20201111,000000,25.3354,25.5284,25.3065,25.5284,16167.821898092,0
+RINF.US,D,20201112,000000,25.3974,25.3974,25.3974,25.3974,125.037291175,0
+RINF.US,D,20201113,000000,25.2415,25.2625,25.2415,25.2625,235.070107409,0
+RINF.US,D,20201116,000000,25.3944,25.3944,25.2725,25.2725,13300.966886032,0
+RINF.US,D,20201117,000000,25.2315,25.2365,25.2115,25.2365,535.159606229,0
+RINF.US,D,20201118,000000,25.2015,25.2015,25.0905,25.0905,6085.8150360696,0
+RINF.US,D,20201119,000000,25.0935,25.1535,25.0935,25.1535,212.0632458328,0
+RINF.US,D,20201120,000000,25.0485,25.1185,25.0385,25.1185,10407.103819078,0
+RINF.US,D,20201123,000000,25.1475,25.1475,25.1475,25.1475,31.0092482114,0
+RINF.US,D,20201124,000000,25.2915,25.4234,25.2915,25.3524,759.2264320146,0
+RINF.US,D,20201125,000000,25.5424,25.5424,25.5424,25.5424,1.0002983294,0
+RINF.US,D,20201127,000000,25.5034,25.5864,25.4894,25.5524,5364.5999405722,0
+RINF.US,D,20201130,000000,25.6044,25.6044,25.5284,25.5284,500.1491647,0
+RINF.US,D,20201201,000000,25.8283,25.8283,25.8283,25.8283,1.0002983294,0
+RINF.US,D,20201202,000000,25.9872,26.1802,25.9872,26.1802,12373.690334678,0
+RINF.US,D,20201203,000000,26.3251,26.3251,26.1132,26.1132,1660.495226804,0
+RINF.US,D,20201204,000000,26.2312,26.2692,26.2312,26.2692,546.1628878524,0
+RINF.US,D,20201207,000000,26.1912,26.1992,26.0872,26.0872,3234.9647972796,0
+RINF.US,D,20201208,000000,25.9902,26.1722,25.9902,26.1722,4625.3794751456,0
+RINF.US,D,20201209,000000,26.1212,26.1452,25.9982,26.1192,990.295346106,0
+RINF.US,D,20201210,000000,26.0872,26.0872,26.0622,26.0682,1087.3242840578,0
+RINF.US,D,20201211,000000,25.8873,25.8873,25.8833,25.8833,302.0900954788,0
+RINF.US,D,20201214,000000,25.9553,25.9553,25.9553,25.9553,108.0322195752,0
+RINF.US,D,20201215,000000,25.9603,26.0532,25.9413,26.0432,1135.338603869,0
+RINF.US,D,20201216,000000,26.0642,26.0732,26.0642,26.0732,535.159606229,0
+RINF.US,D,20201217,000000,26.1792,26.1792,26.1772,26.1772,417.1244033598,0
+RINF.US,D,20201218,000000,26.2132,26.2132,26.2132,26.2132,1.0002983294,0
+RINF.US,D,20201221,000000,26.1722,26.2982,26.1432,26.1432,4082.2174822814,0
+RINF.US,D,20201222,000000,26.0672,26.0672,26.0332,26.0332,212.0632458328,0
+RINF.US,D,20201223,000000,26.1342,26.1532,26.1342,26.1532,166.0495226804,0
+RINF.US,D,20201224,000000,26.1532,26.3171,26.1532,26.2162,521.1554296174,0
+RINF.US,D,20201228,000000,26.2562,26.3072,26.2562,26.2602,1074.3204057756,0
+RINF.US,D,20201229,000000,26.1742,26.1792,26.1742,26.1742,68.0202863992,0
+RINF.US,D,20201230,000000,26.1732,26.1782,26.1052,26.1782,206.0614558564,0
+RINF.US,D,20201231,000000,26.2222,26.2512,26.2222,26.2512,121.0360978574,0
+RINF.US,D,20210104,000000,26.4251,26.4631,26.3371,26.4491,1271.3791766674,0
+RINF.US,D,20210105,000000,26.4631,26.5311,26.4631,26.5111,2424.7231504656,0
+RINF.US,D,20210106,000000,26.801,26.826,26.736,26.736,4827.4397376844,0
+RINF.US,D,20210107,000000,26.91,26.91,26.91,26.91,31.0092482114,0
+RINF.US,D,20210108,000000,26.926,26.926,26.677,26.677,6037.8007162584,0
+RINF.US,D,20210111,000000,26.5901,26.72,26.4921,26.651,5818.7353821198,0
+RINF.US,D,20210112,000000,26.88,26.9,26.725,26.783,5552.6560264994,0
+RINF.US,D,20210113,000000,26.919,26.919,26.9,26.9,1095.326670693,0
+RINF.US,D,20210114,000000,26.9,27.0049,26.9,26.982,3253.9704655382,0
+RINF.US,D,20210115,000000,26.909,26.909,26.909,26.909,140.041766116,0
+RINF.US,D,20210119,000000,26.936,27.0729,26.936,27.0199,3598.0730908518,0
+RINF.US,D,20210120,000000,27.0349,27.0349,27.0299,27.0309,1801.5372912494,0
+RINF.US,D,20210121,000000,27.3258,27.3258,27.3258,27.3258,1.0002983294,0
+RINF.US,D,20210122,000000,27.2089,27.2089,27.1549,27.1549,548.1634845112,0
+RINF.US,D,20210125,000000,27.1699,27.1699,26.961,26.961,3055.911396317,0
+RINF.US,D,20210126,000000,26.919,26.919,26.6461,26.6461,4129.2315037632,0
+RINF.US,D,20210127,000000,26.4831,26.5521,26.4831,26.5521,574.1712410756,0
+RINF.US,D,20210128,000000,26.772,27.0149,26.754,26.916,8188.4421244684,0
+RINF.US,D,20210129,000000,27.1599,27.3049,27.0179,27.0179,2479.7395585826,0
+RINF.US,D,20210201,000000,26.87,26.976,26.816,26.863,6329.8878284432,0
+RINF.US,D,20210202,000000,27.1109,27.1109,26.9949,27.0429,2120.632458328,0
+RINF.US,D,20210203,000000,27.1079,27.2569,27.1079,27.2569,502.1497613588,0
+RINF.US,D,20210204,000000,27.1209,27.2609,27.1109,27.2199,1189.3547136566,0
+RINF.US,D,20210205,000000,27.2179,27.3818,27.2179,27.3698,8867.644690131,0
+RINF.US,D,20210208,000000,27.3818,27.3818,27.3049,27.3049,6447.9230313124,0
+RINF.US,D,20210209,000000,27.3538,27.3918,27.2419,27.3818,12665.777446863,0
+RINF.US,D,20210210,000000,27.3708,27.3918,27.3198,27.3198,2090.623508446,0
+RINF.US,D,20210211,000000,27.2089,27.2759,27.1539,27.1729,7118.1229120104,0
+RINF.US,D,20210212,000000,27.2859,27.3438,27.2499,27.3129,6507.9409310764,0
+RINF.US,D,20210216,000000,27.4218,27.4398,27.3918,27.4088,6146.833234163,0
+RINF.US,D,20210217,000000,27.4298,27.4498,27.3968,27.4078,26726.971063239,0
+RINF.US,D,20210218,000000,27.4118,27.4398,27.1449,27.1699,28182.405132516,0
+RINF.US,D,20210219,000000,27.1599,27.1599,27.0069,27.0069,837.2497017078,0
+RINF.US,D,20210222,000000,27.1399,27.2939,27.1349,27.2659,12300.668556632,0
+RINF.US,D,20210223,000000,27.3338,27.3338,27.2129,27.2449,16420.89737543,0
+RINF.US,D,20210224,000000,27.4398,27.4598,27.2859,27.2959,8384.5005970308,0
+RINF.US,D,20210225,000000,27.2959,27.2959,26.919,26.9939,10744.204356085,0
+RINF.US,D,20210226,000000,26.88,27.4878,26.88,27.4878,3392.0116349954,0
+RINF.US,D,20210301,000000,27.5358,27.5748,27.3818,27.4218,9684.8884252508,0
+RINF.US,D,20210302,000000,27.2169,27.4798,27.1939,27.4218,15297.562351514,0
+RINF.US,D,20210303,000000,27.5268,27.5848,27.4608,27.5758,6406.910799807,0
+RINF.US,D,20210304,000000,27.6278,27.6577,27.4748,27.4778,2762.8239858028,0
+RINF.US,D,20210305,000000,27.6328,27.7387,27.4598,27.7387,18809.609786038,0
+RINF.US,D,20210308,000000,27.7587,27.7587,27.4758,27.4758,5945.7732699536,0
+RINF.US,D,20210309,000000,27.7877,27.9327,27.7007,27.8237,69092.606208317,0
+RINF.US,D,20210310,000000,27.9237,28.0296,27.7567,28.0076,12700.787888392,0
+RINF.US,D,20210311,000000,28.0686,28.0686,27.9617,27.9896,4720.4078164386,0
+RINF.US,D,20210312,000000,27.9047,28.0096,27.5988,27.6228,6361.897374984,0
+RINF.US,D,20210315,000000,27.7677,28.1646,27.7677,28.1356,6631.977923922,0
+RINF.US,D,20210316,000000,28.2376,28.4445,28.2376,28.3086,31178.298629069,0
+RINF.US,D,20210317,000000,28.4255,28.4495,28.2036,28.3875,23725.075776709,0
+RINF.US,D,20210318,000000,28.4545,28.5335,28.2036,28.2856,23927.136039248,0
+RINF.US,D,20210319,000000,28.3875,28.5635,28.3495,28.5345,11817.524463532,0
+RINF.US,D,20210322,000000,28.6774,28.9764,28.6495,28.9394,54966.39320053,0
+RINF.US,D,20210323,000000,28.8324,28.9284,28.3575,28.8424,43399.943617678,0
+RINF.US,D,20210324,000000,28.9284,28.9284,28.6774,28.7924,52441.640217124,0
+RINF.US,D,20210325,000000,28.6874,28.8904,28.5525,28.8124,58708.509250815,0
+RINF.US,D,20210326,000000,28.9484,29.0543,28.9244,28.9514,38624.519393122,0
+RINF.US,D,20210329,000000,29.0163,29.4412,29.0063,29.0603,24953.442125212,0
+RINF.US,D,20210330,000000,28.9674,28.9864,28.5805,28.8224,26853.008652743,0
+RINF.US,D,20210331,000000,28.8514,28.8564,28.7684,28.8564,2776.8281624144,0
+RINF.US,D,20210401,000000,28.7174,28.7174,28.3975,28.3975,13023.884248788,0
+RINF.US,D,20210405,000000,28.3975,28.5505,28.3975,28.4345,12645.771480275,0
+RINF.US,D,20210406,000000,28.3395,28.3395,28.0896,28.0896,33785.076075485,0
+RINF.US,D,20210407,000000,28.0536,28.2036,28.0486,28.2036,16762.999404085,0
+RINF.US,D,20210408,000000,28.1546,28.1546,28.0096,28.0796,15572.644392099,0
+RINF.US,D,20210409,000000,28.0486,28.0486,27.8067,27.8507,5764.7192723322,0
+RINF.US,D,20210412,000000,27.9187,27.9237,27.8067,27.9187,8846.6384252136,0
+RINF.US,D,20210413,000000,28.0976,28.0976,27.9517,28.0396,12746.801611544,0
+RINF.US,D,20210414,000000,27.9267,28.0296,27.8867,27.9567,11156.327267798,0
+RINF.US,D,20210415,000000,27.9237,28.1546,27.9177,28.0486,11118.315931281,0
+RINF.US,D,20210416,000000,28.1546,28.3295,28.1456,28.2866,6724.0053702268,0
+RINF.US,D,20210419,000000,28.3875,28.3875,28.1356,28.3395,8331.4847855726,0
+RINF.US,D,20210420,000000,28.1836,28.1836,28.0486,28.0486,15385.588604501,0
+RINF.US,D,20210421,000000,28.2036,28.3395,28.1326,28.2276,135504.41289384,0
+RINF.US,D,20210422,000000,28.3775,28.3835,28.2716,28.3196,7826.3341292256,0
+RINF.US,D,20210423,000000,28.3675,28.4445,28.3395,28.4305,6482.9334728414,0
+RINF.US,D,20210426,000000,28.2896,28.4545,28.2856,28.3875,9480.8275660532,0
+RINF.US,D,20210427,000000,28.5425,28.8514,28.4835,28.8514,12308.670943267,0
+RINF.US,D,20210428,000000,28.9004,29.0063,28.8794,28.9534,50230.98090915,0
+RINF.US,D,20210429,000000,29.1803,29.1893,28.8224,28.9674,19116.701373163,0
+RINF.US,D,20210430,000000,28.7634,28.8714,28.5615,28.7354,17113.103819375,0
+RINF.US,D,20210503,000000,28.7634,28.8174,28.7174,28.7674,114916.27267813,0
+RINF.US,D,20210504,000000,28.7834,28.7834,28.5395,28.5815,13972.167065059,0
+RINF.US,D,20210505,000000,28.6485,28.8614,28.6485,28.7744,16971.0614566,0
+RINF.US,D,20210506,000000,28.9094,29.0163,28.6185,28.6974,13159.924821586,0
+RINF.US,D,20210507,000000,28.7264,29.0143,28.6485,28.9094,30086.973151693,0
+RINF.US,D,20210510,000000,29.1713,29.6881,29.0743,29.4032,113257.77804799,0
+RINF.US,D,20210511,000000,29.2673,29.3642,29.1613,29.2723,16594.949284746,0
+RINF.US,D,20210512,000000,29.5482,29.6532,29.4192,29.5482,48797.55340312,0
+RINF.US,D,20210513,000000,29.4992,29.9831,29.4172,29.6352,173776.82727502,0
+RINF.US,D,20210514,000000,29.6731,29.8571,29.5572,29.6522,45478.563546171,0
+RINF.US,D,20210517,000000,29.6931,29.7981,29.6731,29.7981,131764.29744022,0
+RINF.US,D,20210518,000000,29.7221,29.8181,29.6212,29.6212,39775.862770262,0
+RINF.US,D,20210519,000000,29.2673,29.5462,29.2583,29.3043,30801.186158885,0
+RINF.US,D,20210520,000000,29.1713,29.2673,28.8904,29.0663,176333.58980496,0
+RINF.US,D,20210521,000000,29.0293,29.1023,28.8804,29.0743,4308.2849047258,0
+RINF.US,D,20210524,000000,28.8804,29.1993,28.8804,29.1893,17882.333234684,0
+RINF.US,D,20210525,000000,29.3742,29.4032,29.1023,29.1803,12142.621420587,0
+RINF.US,D,20210526,000000,29.1803,29.1803,29.0163,29.0693,19094.694809917,0
+RINF.US,D,20210527,000000,28.8804,29.1523,28.8804,29.1023,24713.370526156,0
+RINF.US,D,20210528,000000,29.3263,29.4312,29.1023,29.3063,13861.133950496,0
+RINF.US,D,20210601,000000,29.4612,29.6152,29.3832,29.5682,60891.160205566,0
+RINF.US,D,20210602,000000,29.5952,29.6042,29.3932,29.4802,13783.110680803,0
+RINF.US,D,20210603,000000,29.3542,29.4512,29.3063,29.3063,31465.384249606,0
+RINF.US,D,20210604,000000,29.4312,29.4312,29.1223,29.1613,16642.963604557,0
+RINF.US,D,20210607,000000,29.1803,29.3932,29.1723,29.2673,27311.145287608,0
+RINF.US,D,20210608,000000,29.0443,29.1713,29.0263,29.1253,18796.605907755,0
+RINF.US,D,20210609,000000,29.0263,29.1523,28.7834,29.0343,15749.697196403,0
+RINF.US,D,20210610,000000,29.0343,29.2183,29.0173,29.1213,34134.180192446,0
+RINF.US,D,20210611,000000,29.1993,29.3352,29.1023,29.1373,11896.548031554,0
+RINF.US,D,20210614,000000,29.3352,29.4032,29.1223,29.3352,141736.271486,0
+RINF.US,D,20210615,000000,29.4512,29.6921,29.4512,29.6352,33487.987471653,0
+RINF.US,D,20210616,000000,29.6442,29.8571,29.0343,29.0343,26436.884547713,0
+RINF.US,D,20210617,000000,29.0163,29.0643,28.2136,28.8514,25287.541767232,0
+RINF.US,D,20210618,000000,28.6085,28.6085,28.4075,28.4075,18327.465991267,0
+RINF.US,D,20210621,000000,28.4645,28.8024,28.4645,28.8024,27018.057877094,0
+RINF.US,D,20210622,000000,29.0663,29.0663,28.8814,28.9983,29108.68138554,0
+RINF.US,D,20210623,000000,29.1543,29.2123,29.0873,29.2023,17465.208831324,0
+RINF.US,D,20210624,000000,29.1143,29.1443,28.9114,28.9594,14822.420645049,0
+RINF.US,D,20210625,000000,29.1343,29.2603,29.0873,29.2603,8903.6554299894,0
+RINF.US,D,20210628,000000,29.3972,29.3972,29.2513,29.2803,4324.2896779962,0
+RINF.US,D,20210629,000000,29.1633,29.1633,28.9874,28.9874,14736.394988721,0
+RINF.US,D,20210630,000000,28.8914,29.1443,28.8914,29.0563,6601.96897404,0
+RINF.US,D,20210701,000000,29.0553,29.2213,28.9774,28.9774,6309.8818618552,0
+RINF.US,D,20210702,000000,29.1923,29.1923,28.9394,29.0763,3520.0498211586,0
+RINF.US,D,20210706,000000,29.0763,29.0763,28.8224,28.8224,26532.913187335,0
+RINF.US,D,20210707,000000,28.9973,28.9973,28.4735,28.5795,35935.717483695,0
+RINF.US,D,20210708,000000,28.3066,28.3066,28.0436,28.0436,21858.519094049,0
+RINF.US,D,20210709,000000,28.5015,28.6964,28.3545,28.6964,19251.741647632,0
+RINF.US,D,20210712,000000,28.5015,28.9774,28.5015,28.8914,37665.233295228,0
+RINF.US,D,20210713,000000,28.9544,29.0663,28.9104,29.0483,5675.6927210156,0
+RINF.US,D,20210714,000000,29.0763,29.0763,28.7734,28.8084,33041.854416741,0
+RINF.US,D,20210715,000000,28.6664,28.7554,28.4625,28.6075,4839.4433176372,0
+RINF.US,D,20210716,000000,28.8514,28.9104,28.6475,28.6475,12767.807876462,0
+RINF.US,D,20210719,000000,28.3265,28.3945,27.9367,28.0246,64546.250301194,0
+RINF.US,D,20210720,000000,27.8297,28.1416,27.8097,28.1356,135609.44421843,0
+RINF.US,D,20210721,000000,28.2966,28.4725,28.2586,28.2966,9612.866945534,0
+RINF.US,D,20210722,000000,28.3745,28.3745,28.0926,28.2286,6704.9997019682,0
+RINF.US,D,20210723,000000,28.5895,28.9014,28.5895,28.9014,5576.663186405,0
+RINF.US,D,20210726,000000,28.8714,29.3143,28.8514,29.2703,8012.389618494,0
+RINF.US,D,20210727,000000,29.1143,29.1143,28.8124,28.8914,4865.4510742016,0
+RINF.US,D,20210728,000000,28.9494,29.1143,28.7644,29.1143,30113.981206587,0
+RINF.US,D,20210729,000000,29.2023,29.2603,29.0943,29.0943,3987.1891409884,0
+RINF.US,D,20210730,000000,28.9014,28.9204,28.7554,28.9204,12236.64946355,0
+RINF.US,D,20210802,000000,28.7554,28.7834,28.5405,28.5405,5733.7100241208,0
+RINF.US,D,20210803,000000,28.4145,28.6654,28.4145,28.5945,1823.5438544962,0
+RINF.US,D,20210804,000000,28.5115,28.5215,28.4915,28.5215,913.2723747422,0
+RINF.US,D,20210805,000000,28.4625,28.4915,28.3545,28.4875,45020.426911306,0
+RINF.US,D,20210806,000000,28.6075,28.8654,28.6075,28.8654,13089.903938528,0
+RINF.US,D,20210809,000000,28.7254,28.8814,28.7254,28.8814,3884.1584130602,0
+RINF.US,D,20210810,000000,28.8224,29.1343,28.8224,29.1193,3208.9570407152,0
+RINF.US,D,20210811,000000,29.0943,29.1923,29.0663,29.1823,2467.7359786298,0
+RINF.US,D,20210812,000000,29.0863,29.1443,29.0863,29.1243,4322.2890813374,0
+RINF.US,D,20210813,000000,29.0763,29.0763,28.8424,28.8514,4119.2285204692,0
+RINF.US,D,20210816,000000,28.5695,28.6375,28.5405,28.6375,3661.091885604,0
+RINF.US,D,20210817,000000,28.6575,28.6575,28.3465,28.3845,5374.6029238662,0
+RINF.US,D,20210818,000000,28.4045,28.5115,28.3945,28.5115,4423.3192126068,0
+RINF.US,D,20210819,000000,28.3285,28.4865,28.3066,28.4675,1877.5599642838,0
+RINF.US,D,20210820,000000,28.3365,28.3705,28.2286,28.2286,8357.492542137,0
+RINF.US,D,20210823,000000,28.3066,28.3795,28.2876,28.2876,5396.609487113,0
+RINF.US,D,20210824,000000,28.3845,28.5245,28.3845,28.4525,4938.4728522478,0
+RINF.US,D,20210825,000000,28.5595,28.7554,28.5595,28.7554,2125.633949975,0
+RINF.US,D,20210826,000000,28.7414,28.7414,28.6475,28.6475,5256.567720997,0
+RINF.US,D,20210827,000000,28.7504,29.1553,28.7504,29.1143,6401.90930816,0
+RINF.US,D,20210830,000000,29.2413,29.3193,28.9104,28.9254,11211.343675915,0
+RINF.US,D,20210831,000000,28.8374,28.8424,28.7554,28.7564,1119.3338305986,0
+RINF.US,D,20210901,000000,28.6664,28.8114,28.6575,28.8114,3704.1047137682,0
+RINF.US,D,20210902,000000,28.7254,28.7254,28.6325,28.6904,6796.0268499436,0
+RINF.US,D,20210903,000000,28.8614,28.8614,28.7354,28.7784,2834.8454655196,0
+RINF.US,D,20210907,000000,28.8644,28.8664,28.8124,28.8664,4803.4325777788,0
+RINF.US,D,20210908,000000,28.9064,28.9924,28.9064,28.9924,11449.414678312,0
+RINF.US,D,20210909,000000,29.0863,29.1293,28.9684,29.1293,1813.5408712022,0
+RINF.US,D,20210910,000000,29.1723,29.2993,29.1723,29.2313,17856.325478119,0
+RINF.US,D,20210913,000000,29.2213,29.2213,28.9774,29.0013,5392.6082937954,0
+RINF.US,D,20210914,000000,28.8424,28.8424,28.6964,28.7004,1400.41766116,0
+RINF.US,D,20210915,000000,28.8124,28.8324,28.7444,28.7444,1455.434069277,0
+RINF.US,D,20210916,000000,28.8324,28.8424,28.7744,28.8424,1803.5378879082,0
+RINF.US,D,20210917,000000,28.9104,28.9104,28.8224,28.8324,5856.746718637,0
+RINF.US,D,20210920,000000,28.6964,28.6964,28.4525,28.5035,33023.849046812,0
+RINF.US,D,20210921,000000,28.5745,28.6075,28.4915,28.5055,4164.2419452922,0
+RINF.US,D,20210922,000000,28.5805,28.5805,28.4125,28.4125,1835.547434449,0
+RINF.US,D,20210923,000000,28.5805,28.8474,28.5315,28.7674,8196.4445111036,0
+RINF.US,D,20210924,000000,28.7494,28.9074,28.7494,28.9074,995.296837753,0
+RINF.US,D,20210927,000000,29.0053,29.1043,29.0053,29.0623,1424.4248210656,0
+RINF.US,D,20210928,000000,29.3322,29.4302,29.2543,29.3722,9919.9585326598,0
+RINF.US,D,20210929,000000,29.3023,29.3023,29.1733,29.1873,30230.015812797,0
+RINF.US,D,20210930,000000,29.1833,29.2393,29.0253,29.2393,3673.0954655568,0
+RINF.US,D,20211001,000000,29.3812,29.3862,29.2623,29.3422,13991.172733318,0
+RINF.US,D,20211004,000000,29.3722,29.4702,29.3462,29.3762,4693.3997615448,0
+RINF.US,D,20211005,000000,29.6082,29.7661,29.5812,29.7431,15049.488365823,0
+RINF.US,D,20211006,000000,29.7081,29.7081,29.5842,29.5842,3284.9797137496,0
+RINF.US,D,20211007,000000,29.6681,29.8161,29.6282,29.7861,28316.445108655,0
+RINF.US,D,20211008,000000,29.8361,30.074,29.8361,30.063,5215.5554894916,0
+RINF.US,D,20211011,000000,30.163,30.183,30.113,30.125,9548.8478524524,0
+RINF.US,D,20211012,000000,30.133,30.133,29.8381,29.8381,10858.238365637,0
+RINF.US,D,20211013,000000,29.7671,30.054,29.7671,30.015,125305.37112728,0
+RINF.US,D,20211014,000000,30.044,30.103,29.9851,30.074,10050.997613811,0
+RINF.US,D,20211015,000000,30.331,30.331,30.113,30.188,8120.4218380692,0
+RINF.US,D,20211018,000000,30.212,30.212,30.004,30.004,14453.310561501,0
+RINF.US,D,20211019,000000,30.039,30.106,30.012,30.106,8942.667064836,0
+RINF.US,D,20211020,000000,30.024,30.3779,30.024,30.3779,13792.113365767,0
+RINF.US,D,20211021,000000,30.5189,30.7568,30.4389,30.6349,94944.31623333,0
+RINF.US,D,20211022,000000,30.5789,30.5789,30.326,30.3909,12073.600835858,0
+RINF.US,D,20211025,000000,30.4689,30.6269,30.3999,30.5259,79886.825480872,0
+RINF.US,D,20211026,000000,30.5289,30.6369,30.4999,30.6029,5592.6679596754,0
+RINF.US,D,20211027,000000,30.4789,30.6069,30.4639,30.4859,46895.986278931,0
+RINF.US,D,20211028,000000,30.232,30.232,29.7411,29.7411,8761.6130672146,0
+RINF.US,D,20211029,000000,29.3812,29.5602,28.9264,29.2443,82549.619633735,0
+RINF.US,D,20211101,000000,29.8161,29.8161,29.0853,29.2233,2677.7986278038,0
+RINF.US,D,20211102,000000,29.2333,29.5402,29.2233,29.5402,23946.141707507,0
+RINF.US,D,20211103,000000,29.5002,29.8361,29.4902,29.7321,2437.7270287478,0
+RINF.US,D,20211104,000000,30.034,30.123,29.9161,30.064,3314.9886636316,0
+RINF.US,D,20211105,000000,29.9651,29.9651,29.8061,29.8201,15876.735084237,0
+RINF.US,D,20211108,000000,30.084,30.4389,30.084,30.4389,3036.9057280584,0
+RINF.US,D,20211109,000000,30.4199,30.5469,30.257,30.5469,48603.495527217,0
+RINF.US,D,20211110,000000,30.7068,30.9338,30.7068,30.9198,22440.69272176,0
+RINF.US,D,20211111,000000,30.9338,31.0327,30.9338,31.0077,119284.57548262,0
+RINF.US,D,20211112,000000,30.9148,31.3397,30.9048,31.0627,17505.2207645,0
+RINF.US,D,20211115,000000,31.1717,31.4016,31.1467,31.2997,17987.364559271,0
+RINF.US,D,20211116,000000,31.1717,31.1817,30.8448,30.8548,28530.508951147,0
+RINF.US,D,20211117,000000,30.9108,30.9248,30.6768,30.8148,11072.302208129,0
+RINF.US,D,20211118,000000,30.9338,31.1317,30.8948,31.0077,27376.164679019,0
+RINF.US,D,20211119,000000,30.8838,31.0127,30.7958,30.8248,4972.4829954474,0
+RINF.US,D,20211122,000000,30.7368,30.7368,30.4489,30.5549,9495.8320409942,0
+RINF.US,D,20211123,000000,30.4389,30.4859,30.173,30.4599,13301.967184361,0
+RINF.US,D,20211124,000000,30.4389,30.4389,30.163,30.257,9118.7195708104,0
+RINF.US,D,20211126,000000,29.7381,29.9261,29.7381,29.9231,5149.5357997512,0
+RINF.US,D,20211129,000000,30.143,30.183,29.8901,29.8901,40929.20674406,0
+RINF.US,D,20211130,000000,29.7581,29.9261,29.6382,29.9261,17977.361575977,0
+RINF.US,D,20211201,000000,29.7281,29.7281,29.5502,29.6162,7566.2565635816,0
+RINF.US,D,20211202,000000,29.5802,30.133,29.5802,30.098,12045.592482635,0
+RINF.US,D,20211203,000000,30.111,30.113,29.6512,29.6512,6493.9367544648,0
+RINF.US,D,20211206,000000,29.7861,29.8261,29.6671,29.6671,2633.7855013102,0
+RINF.US,D,20211207,000000,29.8061,29.9061,29.7281,29.8811,16847.024463755,0
+RINF.US,D,20211208,000000,29.9751,30.202,29.9751,30.169,18889.63365239,0
+RINF.US,D,20211209,000000,30.123,30.143,29.7671,29.7751,11049.295346552,0
+RINF.US,D,20211210,000000,29.6082,29.7671,29.6082,29.6981,16244.844869456,0
+RINF.US,D,20211213,000000,29.5802,29.5802,29.2933,29.2933,12918.852924201,0
+RINF.US,D,20211214,000000,29.2623,29.3023,29.0253,29.1613,118093.22017231,0
+RINF.US,D,20211215,000000,29.3422,29.4482,29.0253,29.4482,8004.3872318588,0
+RINF.US,D,20211216,000000,29.5502,29.5502,29.2623,29.3722,10470.12261383,0
+RINF.US,D,20211217,000000,29.3123,29.3123,29.1593,29.1683,33374.953760431,0
+RINF.US,D,20211220,000000,29.1143,29.4012,29.0653,29.4012,28852.605013214,0
+RINF.US,D,20211221,000000,29.5402,29.9261,29.5402,29.9261,8529.5438547938,0
+RINF.US,D,20211222,000000,29.8361,30.059,29.8361,30.009,6418.9143797598,0
+RINF.US,D,20211223,000000,29.9751,30.044,29.9651,30.028,7559.2544752758,0
+RINF.US,D,20211227,000000,30.024,30.322,30.024,30.322,3346.9982101724,0
+RINF.US,D,20211228,000000,30.4019,30.4419,30.3429,30.3519,42925.802209542,0
+RINF.US,D,20211229,000000,30.3529,30.5669,30.273,30.5669,20175.017005669,0
+RINF.US,D,20211230,000000,30.7508,30.8898,30.6389,30.8898,3755.1199285676,0
+RINF.US,D,20211231,000000,30.8198,30.8198,30.4319,30.4969,8882.649165072,0
+RINF.US,D,20220103,000000,30.7008,30.8788,30.6808,30.8788,4451.32756583,0
+RINF.US,D,20220104,000000,30.9898,30.9988,30.5169,30.5169,10665.180788063,0
+RINF.US,D,20220105,000000,30.4029,30.4029,30.004,30.008,6124.8266709162,0
+RINF.US,D,20220106,000000,29.8251,29.8251,29.4672,29.6442,10450.116647242,0
+RINF.US,D,20220107,000000,29.7061,29.9101,29.7061,29.9101,7594.2649168048,0
+RINF.US,D,20220110,000000,29.8851,29.8901,29.7011,29.8611,11232.349940833,0
+RINF.US,D,20220111,000000,29.9361,30.253,29.9201,30.212,11740.501492168,0
+RINF.US,D,20220112,000000,30.074,30.104,29.7151,29.7151,2835.845763849,0
+RINF.US,D,20220113,000000,29.6292,29.7261,29.4632,29.5172,7783.3213010614,0
+RINF.US,D,20220114,000000,29.5572,29.6961,29.5372,29.5812,12103.60978574,0
+RINF.US,D,20220118,000000,29.6362,29.7901,29.6262,29.7901,15553.638723841,0
+RINF.US,D,20220119,000000,29.8351,29.8351,29.3682,29.3682,3626.081444075,0
+RINF.US,D,20220120,000000,29.3972,29.5442,29.2353,29.2353,2532.7553700408,0
+RINF.US,D,20220121,000000,29.0593,29.4372,28.9794,29.4372,11315.374702173,0
+RINF.US,D,20220124,000000,29.2383,29.7601,29.2383,29.7601,41492.374703512,0
+RINF.US,D,20220125,000000,29.6761,29.6761,29.5202,29.5202,13947.159606824,0
+RINF.US,D,20220126,000000,29.4472,29.6462,29.3872,29.4672,1358.4051313252,0
+RINF.US,D,20220127,000000,29.6462,29.6462,29.4272,29.5162,19157.713604669,0
+RINF.US,D,20220128,000000,29.7851,29.7851,29.6362,29.7011,4851.44689759,0
+RINF.US,D,20220131,000000,29.7401,29.8611,29.6861,29.8611,7117.122613681,0
+RINF.US,D,20220201,000000,29.8451,29.8451,29.4972,29.4982,1022.3048926468,0
+RINF.US,D,20220202,000000,29.3772,29.3772,29.2183,29.3482,11552.445406241,0
+RINF.US,D,20220203,000000,29.3872,29.3872,29.0793,29.0793,2744.8186158736,0
+RINF.US,D,20220204,000000,29.2483,29.3972,29.1693,29.3592,11692.487172357,0
+RINF.US,D,20220207,000000,29.0593,29.2133,28.9993,29.2133,17407.191528219,0
+RINF.US,D,20220208,000000,29.4272,29.5772,29.4072,29.5772,7826.3341292256,0
+RINF.US,D,20220209,000000,29.5372,29.5372,29.3682,29.4672,5443.6235085948,0
+RINF.US,D,20220210,000000,29.5772,29.7461,29.5772,29.6162,7738.3078762384,0
+RINF.US,D,20220211,000000,29.6062,29.6162,29.1243,29.1503,3737.1145586384,0
+RINF.US,D,20220214,000000,29.3283,29.5372,29.3283,29.5272,3515.0483295116,0
+RINF.US,D,20220215,000000,29.5022,29.5522,29.4572,29.5522,2059.6142602346,0
+RINF.US,D,20220216,000000,29.3382,29.5482,29.3183,29.3322,3936.173926189,0
+RINF.US,D,20220217,000000,29.0593,29.0593,28.7214,28.7514,16036.782816941,0
+RINF.US,D,20220218,000000,28.6914,29.0793,28.6914,28.7354,4205.2541767976,0
+RINF.US,D,20220222,000000,28.9604,29.1733,28.9604,29.0593,5810.7329954846,0
+RINF.US,D,20220223,000000,29.4372,29.4372,29.4372,29.4372,329.0981503726,0
+RINF.US,D,20220224,000000,29.6262,29.7261,29.5372,29.5842,10107.014320258,0
+RINF.US,D,20220225,000000,29.8051,29.8051,29.7811,29.7981,3944.1763128242,0
+RINF.US,D,20220228,000000,29.7061,30.4229,29.6861,30.4229,6395.9075181836,0
+RINF.US,D,20220301,000000,30.4219,30.4719,30.044,30.4719,3295.982995373,0
+RINF.US,D,20220302,000000,30.8798,31.8445,30.8798,31.7035,43583.998510287,0
+RINF.US,D,20220303,000000,31.5666,31.5666,31.0487,31.0587,4721.408114768,0
+RINF.US,D,20220304,000000,30.7408,31.0287,30.6708,30.6948,6423.9158714068,0
+RINF.US,D,20220307,000000,31.3876,31.6626,31.0387,31.6626,28667.549822275,0
+RINF.US,D,20220308,000000,32.2524,32.8002,31.8645,32.7942,27229.120824597,0
+RINF.US,D,20220309,000000,32.5513,32.5513,31.9605,32.3184,1005.299821047,0
+RINF.US,D,20220310,000000,32.4513,32.5513,32.1784,32.5183,7048.1020289524,0
+RINF.US,D,20220311,000000,32.7302,32.9692,32.5813,32.8932,14340.276850278,0
+RINF.US,D,20220314,000000,33.3271,33.3271,32.9292,33.2281,14063.194213035,0
+RINF.US,D,20220315,000000,32.7602,32.7602,32.1834,32.1834,78768.491948603,0
+RINF.US,D,20220316,000000,32.0834,32.1334,31.6756,31.7675,7313.1810862434,0
+RINF.US,D,20220317,000000,31.5566,32.6902,31.4366,32.5983,12154.625000539,0
+RINF.US,D,20220318,000000,32.3973,32.5743,32.1934,32.2274,4508.3445706058,0
+RINF.US,D,20220321,000000,32.5313,32.9192,32.5213,32.9192,8283.4704657614,0
+RINF.US,D,20220322,000000,32.8402,32.9892,32.6803,32.7532,10283.066826232,0
+RINF.US,D,20220323,000000,32.7302,32.8652,32.6303,32.6886,5916.764618401,0
+RINF.US,D,20220324,000000,33.2001,33.2101,32.4859,32.4859,8231.4549526326,0
+RINF.US,D,20220325,000000,32.3603,32.8902,32.3603,32.6819,20745.187053427,0
+RINF.US,D,20220328,000000,32.6003,32.6603,32.3404,32.3803,10296.070704514,0
+RINF.US,D,20220329,000000,31.9505,32.3503,31.8305,31.9805,39265.710622268,0
+RINF.US,D,20220330,000000,32.3104,32.3104,31.8905,32.1304,11679.483294074,0
+RINF.US,D,20220331,000000,32.1444,32.5103,31.9705,32.041,25931.733891366,0
+RINF.US,D,20220401,000000,32.0304,32.2404,31.9505,32.0212,5687.6963009684,0
+RINF.US,D,20220404,000000,31.9805,32.2904,31.9805,32.1204,4674.3940932862,0
+RINF.US,D,20220405,000000,32.529,32.6103,32.5002,32.6103,5778.7234489438,0
+RINF.US,D,20220406,000000,32.9102,32.9102,32.3086,32.3503,21210.325776598,0
+RINF.US,D,20220407,000000,32.4703,32.6503,32.4503,32.4503,23821.104416332,0
+RINF.US,D,20220408,000000,32.6103,32.9402,32.5503,32.9368,13281.961217773,0
+RINF.US,D,20220411,000000,32.9502,33.48,32.9502,33.48,11075.303103117,0
+RINF.US,D,20220412,000000,33.0701,33.1101,32.9309,32.9802,18881.631265754,0
+RINF.US,D,20220413,000000,32.7902,32.7902,32.3104,32.4503,118132.23180715,0
+RINF.US,D,20220414,000000,32.9502,33.7999,32.8652,33.7499,33317.936755655,0
+RINF.US,D,20220418,000000,33.47,33.7599,33.47,33.6999,10163.031026704,0
+RINF.US,D,20220419,000000,34.1298,34.1298,33.7299,33.9299,39765.859786968,0
+RINF.US,D,20220420,000000,33.48,33.48,33.3301,33.36,61263.271184103,0
+RINF.US,D,20220421,000000,34.0199,34.5387,33.9199,34.4196,153511.7834197,0
+RINF.US,D,20220422,000000,34.5197,34.5197,33.9199,33.9199,55460.540575254,0
+RINF.US,D,20220425,000000,33.59,33.59,33.1701,33.3401,29195.707340198,0
+RINF.US,D,20220426,000000,33.0701,33.0701,32.7202,32.9002,64319.18258042,0
+RINF.US,D,20220427,000000,33.0002,33.3264,32.9002,33.3264,21685.467483063,0
+RINF.US,D,20220428,000000,33.6899,33.9899,33.4995,33.8999,72746.696005615,0
+RINF.US,D,20220429,000000,34.2098,34.3597,33.2601,33.7099,74469.209728842,0
+RINF.US,D,20220502,000000,33.7399,33.8499,32.8102,32.8302,109077.53132942,0
+RINF.US,D,20220503,000000,32.9002,33.3101,32.9002,33.1131,23198.918855445,0
+RINF.US,D,20220504,000000,33.1501,33.65,33.1501,33.54,39524.787889582,0
+RINF.US,D,20220505,000000,33.9599,34.3395,33.8799,33.9499,140204.81474369,0
+RINF.US,D,20220506,000000,33.8199,34.3697,33.7399,34.2198,160059.73628395,0
+RINF.US,D,20220509,000000,34.0898,34.0898,33.42,33.49,190956.95108246,0
+RINF.US,D,20220510,000000,32.8702,32.9302,32.6603,32.8102,89433.672736666,0
+RINF.US,D,20220511,000000,32.9802,33.66,32.9802,33.62,23438.990454501,0
+RINF.US,D,20220512,000000,33.45,33.45,32.5203,32.8502,34120.176015834,0
+RINF.US,D,20220513,000000,32.9202,33.7299,32.9202,33.68,151048.04863439,0
+RINF.US,D,20220516,000000,33.8599,33.8599,33.43,33.44,20761.191826697,0
+RINF.US,D,20220517,000000,33.8899,33.9099,33.62,33.677,30825.19331879,0
+RINF.US,D,20220518,000000,33.9299,34.0598,33.5744,33.8099,33471.982698383,0
+RINF.US,D,20220519,000000,33.4,33.4,32.6136,32.6803,35157.485383422,0
+RINF.US,D,20220520,000000,32.6703,32.7802,31.8805,32.1557,22567.730609593,0
+RINF.US,D,20220523,000000,32.2404,32.6203,32.2204,32.4603,27988.347256612,0
+RINF.US,D,20220524,000000,32.2804,32.3893,32.1154,32.3304,33315.936158996,0
+RINF.US,D,20220525,000000,32.1204,32.2204,31.8205,31.8405,169836.65215551,0
+RINF.US,D,20220526,000000,31.9205,32.2204,31.8705,32.1704,93555.902152123,0
+RINF.US,D,20220527,000000,32.2404,32.4202,32.1504,32.393,47878.279238402,0
+RINF.US,D,20220531,000000,32.5603,33.0501,32.5603,32.8202,20190.02148061,0
+RINF.US,D,20220601,000000,32.7402,33.0501,32.7302,32.9202,16933.050120083,0
+RINF.US,D,20220602,000000,33.1101,33.44,33.0801,33.44,34735.359488415,0
+RINF.US,D,20220603,000000,33.58,34.5397,33.555,34.5397,15826.720167767,0
+RINF.US,D,20220606,000000,34.5197,34.5397,34.3098,34.4497,32471.684368983,0
+RINF.US,D,20220607,000000,34.3098,34.3098,33.9399,34.0298,24772.388127591,0
+RINF.US,D,20220608,000000,34.1698,34.2697,34.0998,34.1898,12741.800119897,0
+RINF.US,D,20220609,000000,34.2498,34.2498,34.0898,34.1298,53006.808773235,0
+RINF.US,D,20220610,000000,34.1698,34.2898,34.0099,34.0498,75611.550421017,0
+RINF.US,D,20220613,000000,33.9199,33.9699,33.68,33.8499,72514.626793194,0
+RINF.US,D,20220614,000000,33.3201,33.37,33.0701,33.2401,54030.113964212,0
+RINF.US,D,20220615,000000,33.2301,33.9899,33.1803,33.9299,73065.791172694,0
+RINF.US,D,20220616,000000,33.64,33.65,33.3401,33.44,81639.348153981,0
+RINF.US,D,20220617,000000,33.3501,33.3501,32.9202,33.2401,46078.742543811,0
+RINF.US,D,20220621,000000,33.56,33.6999,33.42,33.52,31285.330550314,0
+RINF.US,D,20220622,000000,33.32,33.32,33.1,33.27,48348,0
+RINF.US,D,20220623,000000,33.19,33.19,32.7319,32.805,76650,0
+RINF.US,D,20220624,000000,33.08,33.2099,32.9605,33.2,38339,0
+RINF.US,D,20220627,000000,33.49,33.62,33.17,33.17,70722,0
+RINF.US,D,20220628,000000,32.97,33.01,32.65,32.65,20779,0
+RINF.US,D,20220629,000000,32.56,32.56,31.55,31.73,36088,0
+RINF.US,D,20220630,000000,31.76,31.88,30.88,30.88,24822,0
+RINF.US,D,20220701,000000,31.5,31.55,31.14,31.15,118448,0
+RINF.US,D,20220705,000000,31.24,31.33,30.96,31.11,279885,0
+RINF.US,D,20220706,000000,30.85,31.12,30.83,31.03,103407,0
+RINF.US,D,20220707,000000,31.5,31.68,31.31,31.31,45966,0
+RINF.US,D,20220708,000000,31.76,31.76,31.56,31.64,36328,0
+RINF.US,D,20220711,000000,31.48,31.5899,31.13,31.16,17554,0
+RINF.US,D,20220712,000000,30.83,31.0699,30.59,31,19494,0
+RINF.US,D,20220713,000000,31.38,31.4,31.11,31.11,17629,0
+RINF.US,D,20220714,000000,31.23,31.4,31.2,31.3,34356,0
+RINF.US,D,20220715,000000,31.41,31.58,31.2885,31.525,7499,0
+RINF.US,D,20220718,000000,31.7,31.7,31.485,31.5,16604,0
+RINF.US,D,20220719,000000,31.54,31.81,31.54,31.8,12748,0
+RINF.US,D,20220720,000000,31.53,31.72,31.3515,31.4148,45090,0
+RINF.US,D,20220721,000000,31.04,31.13,30.64,31.05,12434,0
+RINF.US,D,20220722,000000,30.83,31.105,30.78,30.96,14024,0
+RINF.US,D,20220725,000000,31.05,31.2907,31.02,31.05,58629,0
+RINF.US,D,20220726,000000,31.03,31.1934,30.9719,31.03,29539,0
+RINF.US,D,20220727,000000,31.06,31.68,31.06,31.68,35095,0
+RINF.US,D,20220728,000000,31.94,31.99,31.75,31.99,20848,0
+RINF.US,D,20220729,000000,32.19,32.32,32.165,32.3,12944,0
+RINF.US,D,20220801,000000,32.11,32.11,31.75,31.75,13574,0
+RINF.US,D,20220802,000000,31.23,31.4367,31.21,31.38,9970,0
+RINF.US,D,20220803,000000,31.63,31.85,31.63,31.68,26036,0
+RINF.US,D,20220804,000000,31.6085,31.6085,31.43,31.59,14117,0
+RINF.US,D,20220805,000000,31.699,31.9285,31.66,31.84,12740,0
+RINF.US,D,20220808,000000,31.94,31.94,31.85,31.9,14647,0
+RINF.US,D,20220809,000000,31.88,31.88,31.62,31.63,27123,0
+RINF.US,D,20220810,000000,31.62,31.66,31.46,31.48,29031,0
+RINF.US,D,20220811,000000,31.64,31.96,31.6,31.88,42825,0
+RINF.US,D,20220812,000000,31.85,32.09,31.82,32,46018,0
+RINF.US,D,20220815,000000,31.6,31.67,31.515,31.64,24957,0
+RINF.US,D,20220816,000000,31.74,31.96,31.72,31.91,15702,0
+RINF.US,D,20220817,000000,32.04,32.08,31.8901,31.98,39339,0
+RINF.US,D,20220818,000000,32,32.69,31.885,32.55,27944,0
+RINF.US,D,20220819,000000,33.13,33.27,33.12,33.26,13775,0
+RINF.US,D,20220822,000000,33.47,33.57,33.31,33.31,11570,0
+RINF.US,D,20220823,000000,33.61,33.61,33.1958,33.38,23833,0
+RINF.US,D,20220824,000000,33.46,33.66,33.43,33.59,17378,0
+RINF.US,D,20220825,000000,33.8,33.83,33.345,33.39,23594,0
+RINF.US,D,20220826,000000,33.62,33.62,33.32,33.45,91299,0
+RINF.US,D,20220829,000000,33.43,33.4472,33.33,33.43,7868,0
+RINF.US,D,20220830,000000,33.37,33.48,33.23,33.34,21297,0
+RINF.US,D,20220831,000000,33.37,33.43,32.88,33.08,22276,0
+RINF.US,D,20220901,000000,33.1,33.13,33,33.02,58051,0
+RINF.US,D,20220902,000000,33.25,33.49,33.1,33.49,108607,0
+RINF.US,D,20220906,000000,33.71,34.02,33.63,33.72,33258,0
+RINF.US,D,20220907,000000,33.61,33.67,33.5,33.5,22812,0
+RINF.US,D,20220908,000000,33.47,33.5399,33.29,33.29,14569,0
+RINF.US,D,20220909,000000,33.21,33.4,33.21,33.33,18990,0
+RINF.US,D,20220912,000000,33.21,33.21,32.85,33.01,41867,0
+RINF.US,D,20220913,000000,33.02,33.25,33.02,33.25,29416,0
+RINF.US,D,20220914,000000,33.36,33.36,32.965,33.18,68363,0
+RINF.US,D,20220915,000000,33.18,33.29,33.055,33.15,14602,0
+RINF.US,D,20220916,000000,33.13,33.13,32.7,32.7378,14690,0
+RINF.US,D,20220919,000000,32.64,32.74,32.26,32.43,25320,0
+RINF.US,D,20220920,000000,32.56,32.885,32.56,32.85,15485,0
+RINF.US,D,20220921,000000,32.72,32.92,32.54,32.54,15384,0
+RINF.US,D,20220922,000000,32.72,32.87,32.43,32.54,18850,0
+RINF.US,D,20220923,000000,32.44,32.74,32.43,32.53,28357,0
+RINF.US,D,20220926,000000,32.53,32.6093,32.25,32.25,31739,0
+RINF.US,D,20220927,000000,32.28,32.4,32.28,32.3591,17803,0
+RINF.US,D,20220928,000000,32.23,32.3,32.17,32.26,32577,0
+RINF.US,D,20220929,000000,32,32,31.3206,31.34,17987,0
+RINF.US,D,20220930,000000,31.22,31.27,30.94,31.25,43416,0
+RINF.US,D,20221003,000000,31.27,31.9813,31.2141,31.79,14373,0
+RINF.US,D,20221004,000000,32.05,32.05,31.61,31.6347,64797,0
+RINF.US,D,20221005,000000,31.88,31.88,31.49,31.5,7952,0
+RINF.US,D,20221006,000000,31.54,31.55,31.3715,31.41,9953,0
+RINF.US,D,20221007,000000,31.49,31.82,31.49,31.8,18214,0
+RINF.US,D,20221010,000000,31.99,32.29,31.99,32.18,51494,0
+RINF.US,D,20221011,000000,32.15,32.56,32.15,32.56,16475,0
+RINF.US,D,20221012,000000,33.03,33.11,32.54,32.65,18487,0
+RINF.US,D,20221013,000000,32.93,32.9939,32.74,32.97,25008,0
+RINF.US,D,20221014,000000,32.97,33.85,32.97,33.7912,23324,0
+RINF.US,D,20221017,000000,33.92,34.3,33.92,34.3,21468,0
+RINF.US,D,20221018,000000,34.02,34.11,33.64,33.77,30960,0
+RINF.US,D,20221019,000000,33.74,34.21,33.66,34.21,17655,0
+RINF.US,D,20221020,000000,34.36,35.0098,34.36,34.9,33586,0
+RINF.US,D,20221021,000000,35.45,35.55,35.06,35.16,73645,0
+RINF.US,D,20221024,000000,35.46,36.14,35.4501,36.12,49260,0
+RINF.US,D,20221025,000000,35.28,35.28,34.8617,34.98,32541,0
+RINF.US,D,20221026,000000,34.58,34.665,34.111,34.13,41864,0
+RINF.US,D,20221027,000000,34.36,34.36,34.11,34.25,23575,0
+RINF.US,D,20221028,000000,34.83,35.03,34.79,34.93,147603,0
+RINF.US,D,20221031,000000,35.26,35.44,35.2591,35.3604,34299,0
+RINF.US,D,20221101,000000,35.31,35.425,35.04,35.09,21016,0
+RINF.US,D,20221102,000000,35.07,35.2501,34.99,35.06,20986,0
+RINF.US,D,20221103,000000,35.04,35.04,34.43,34.43,18685,0
+RINF.US,D,20221104,000000,34.65,35.19,34.64,35.14,8644,0
+RINF.US,D,20221107,000000,35.41,35.92,35.41,35.88,25174,0
+RINF.US,D,20221108,000000,35.99,35.99,35.43,35.5,73519,0
+RINF.US,D,20221109,000000,35.6,35.6,35.01,35.085,55464,0
+RINF.US,D,20221110,000000,34.56,35,34.55,35,145124,0
+RINF.US,D,20221111,000000,34.93,34.93,34.435,34.6,111507,0
+RINF.US,D,20221114,000000,34.67,34.77,34.49,34.61,152463,0
+RINF.US,D,20221115,000000,34.56,34.744,34.56,34.65,52799,0
+RINF.US,D,20221116,000000,34.29,34.4,33.86,33.89,47242,0
+RINF.US,D,20221117,000000,33.78,33.8,33.35,33.6665,43499,0
+RINF.US,D,20221118,000000,33.59,33.645,33.135,33.23,198050,0
+RINF.US,D,20221121,000000,33.25,33.9,33.1705,33.88,105824,0
+RINF.US,D,20221122,000000,33.94,33.96,33.5,33.5,68287,0
+RINF.US,D,20221123,000000,33.29,33.6,33.19,33.6,89731,0
+RINF.US,D,20221125,000000,33.68,33.69,33.6,33.65,6057,0
+RINF.US,D,20221128,000000,33.52,33.53,33.1,33.11,19679,0
+RINF.US,D,20221129,000000,33.03,33.04,32.88,32.98,13387,0
+RINF.US,D,20221130,000000,33.26,34.04,33.23,34.04,35172,0
+RINF.US,D,20221201,000000,33.81,34.11,33.64,33.78,67435,0
+RINF.US,D,20221202,000000,33.76,34.6814,33.7,34.6491,36752,0
+RINF.US,D,20221205,000000,34.29,34.42,32.6,34.42,32301,0
+RINF.US,D,20221206,000000,34.01,34.01,33.48,33.63,35738,0
+RINF.US,D,20221207,000000,33.09,33.11,32.75,32.976,70598,0
+RINF.US,D,20221208,000000,33.36,33.43,33.11,33.365,35601,0
+RINF.US,D,20221209,000000,33.01,33.2299,32.99,33.2188,25090,0
+RINF.US,D,20221212,000000,32.98,33.41,32.98,33.25,42962,0
+RINF.US,D,20221213,000000,32.43,32.94,32.43,32.61,49216,0
+RINF.US,D,20221214,000000,32.29,32.31,31.625,31.67,25997,0
+RINF.US,D,20221215,000000,31.62,31.6899,31.19,31.62,30038,0
+RINF.US,D,20221216,000000,31.71,31.765,31.23,31.24,26478,0
+RINF.US,D,20221219,000000,31.61,31.71,31.59,31.62,26462,0
+RINF.US,D,20221220,000000,32.36,32.495,32.29,32.44,70349,0
+RINF.US,D,20221221,000000,32.78,32.85,32.73,32.75,13729,0
+RINF.US,D,20221222,000000,32.38,32.43,31.77,31.79,24532,0
+RINF.US,D,20221223,000000,32.05,32.085,31.95,32.049,7948,0
+RINF.US,D,20221227,000000,32.61,32.7059,32.54,32.59,40281,0
+RINF.US,D,20221228,000000,32.65,32.85,32.65,32.81,25556,0
+RINF.US,D,20221229,000000,32.9,32.9,32.6,32.69,51779,0
+RINF.US,D,20221230,000000,32.73,32.975,32.625,32.96,130908,0
+RINF.US,D,20230103,000000,32.76,32.86,32.535,32.55,68777,0
+RINF.US,D,20230104,000000,32.34,32.38,32.15,32.19,21534,0
+RINF.US,D,20230105,000000,32.27,32.37,32.2317,32.2578,28332,0
+RINF.US,D,20230106,000000,32.4,32.45,32.02,32.1773,77698,0
+RINF.US,D,20230109,000000,32.36,32.6261,32.36,32.4003,13482,0
+RINF.US,D,20230110,000000,32.61,32.748,32.61,32.61,4930,0
+RINF.US,D,20230111,000000,32.55,32.55,32.29,32.3917,69242,0
+RINF.US,D,20230112,000000,32.41,32.52,32.085,32.1119,10999,0
+RINF.US,D,20230113,000000,32.06,32.06,31.53,31.59,9901,0
+RINF.US,D,20230117,000000,31.5212,31.6162,31.44,31.49,76215,0
+RINF.US,D,20230118,000000,31.29,31.3603,31.0627,31.07,36277,0
+RINF.US,D,20230119,000000,31.07,31.7127,30.82,31.7127,24380,0
+RINF.US,D,20230120,000000,31.81,31.97,31.8,31.86,6768,0
+RINF.US,D,20230123,000000,32.11,32.18,32.07,32.12,145406,0
+RINF.US,D,20230124,000000,32.15,32.3,32.01,32.2362,29667,0
+RINF.US,D,20230125,000000,32.15,32.47,32.13,32.47,17199,0
+RINF.US,D,20230126,000000,32.59,32.75,32.54,32.65,6092,0
+RINF.US,D,20230127,000000,32.68,32.73,32.53,32.55,15014,0
+RINF.US,D,20230130,000000,32.57,32.57,32.14,32.16,6394,0
+RINF.US,D,20230131,000000,31.94,31.97,31.34,31.37,11744,0
+RINF.US,D,20230201,000000,31.58,31.74,31.41,31.54,43794,0
+RINF.US,D,20230202,000000,31.42,31.46,31.08,31.185,10555,0
+RINF.US,D,20230203,000000,31.31,31.34,30.995,31.01,11481,0
+RINF.US,D,20230206,000000,31.23,31.42,31.23,31.3774,10971,0
+RINF.US,D,20230207,000000,31.5563,31.92,31.5563,31.8507,14725,0
+RINF.US,D,20230208,000000,31.97,32.3,31.97,32.18,74461,0
+RINF.US,D,20230209,000000,32,32.26,31.945,32.1588,60555,0
+RINF.US,D,20230210,000000,32.22,32.36,32.18,32.27,29499,0
+RINF.US,D,20230213,000000,32.28,32.28,32.14,32.17,9057,0
+RINF.US,D,20230214,000000,32.22,32.2542,32.0152,32.0532,5061,0
+RINF.US,D,20230215,000000,32.2795,32.48,32.25,32.48,17999,0
+RINF.US,D,20230216,000000,32.7,32.88,32.7,32.7351,9596,0
+RINF.US,D,20230217,000000,32.88,32.88,32.67,32.7,10250,0
+RINF.US,D,20230221,000000,32.93,33.15,32.93,33.07,40103,0
+RINF.US,D,20230222,000000,33.21,33.21,32.7,32.74,28304,0
+RINF.US,D,20230223,000000,33.12,33.14,32.945,32.98,7224,0
+RINF.US,D,20230224,000000,33.14,33.14,32.985,33.03,9510,0
+RINF.US,D,20230227,000000,33.11,33.13,33.05,33.08,5670,0
+RINF.US,D,20230228,000000,33.17,33.31,33.17,33.26,7053,0
+RINF.US,D,20230301,000000,33.33,33.43,33.3,33.4099,7004,0
+RINF.US,D,20230302,000000,33.7,33.78,33.66,33.76,24368,0
+RINF.US,D,20230303,000000,33.47,33.78,33.47,33.74,52396,0
+RINF.US,D,20230306,000000,33.6,33.67,33.51,33.53,8784,0
+RINF.US,D,20230307,000000,33.42,33.42,33.055,33.131,19032,0
+RINF.US,D,20230308,000000,32.98,32.98,32.73,32.76,51145,0
+RINF.US,D,20230309,000000,32.87,32.88,32.6,32.6,7715,0
+RINF.US,D,20230310,000000,32.37,32.6452,32.26,32.6452,42904,0
+RINF.US,D,20230313,000000,32.08,32.51,32.05,32.4,46564,0
+RINF.US,D,20230314,000000,32.65,32.84,32.42,32.45,14676,0
+RINF.US,D,20230315,000000,31.8301,32.48,31.76,32.24,57277,0
+RINF.US,D,20230316,000000,32,32,31.72,31.76,62243,0
+RINF.US,D,20230317,000000,31.59,31.62,31.04,31.04,21210,0
+RINF.US,D,20230320,000000,31.28,31.52,31.28,31.52,8245,0
+RINF.US,D,20230321,000000,31.95,32.14,31.95,32.1387,5745,0
+RINF.US,D,20230322,000000,32.13,32.33,32.05,32.13,20006,0
+RINF.US,D,20230323,000000,32.36,32.36,31.9,31.9246,17500,0
+RINF.US,D,20230324,000000,31.69,31.9,31.69,31.69,10886,0
+RINF.US,D,20230327,000000,31.91,31.99,31.53,31.82,14241,0
+RINF.US,D,20230328,000000,32.08,32.395,32.08,32.2,12139,0
+RINF.US,D,20230329,000000,32.43,32.45,32.305,32.4159,8065,0
+RINF.US,D,20230330,000000,32.548,32.548,32.35,32.35,5211,0
+RINF.US,D,20230331,000000,32.34,32.41,32.102,32.16,8020,0
+RINF.US,D,20230403,000000,32.3844,32.3888,31.9601,32,10098,0
+RINF.US,D,20230404,000000,32.13,32.1493,31.79,31.85,6945,0
+RINF.US,D,20230405,000000,31.83,31.85,31.67,31.67,19675,0
+RINF.US,D,20230406,000000,31.8,31.8814,31.8,31.87,6592,0
+RINF.US,D,20230410,000000,31.96,32.22,31.96,32.15,14319,0
+RINF.US,D,20230411,000000,32.17,32.33,32.17,32.32,14099,0
+RINF.US,D,20230412,000000,32.16,32.58,32.11,32.48,39132,0
+RINF.US,D,20230413,000000,32.53,32.74,32.5,32.64,19667,0
+RINF.US,D,20230414,000000,32.58,32.71,32.57,32.58,5686,0
+RINF.US,D,20230417,000000,32.75,32.75,32.54,32.56,21705,0
+RINF.US,D,20230418,000000,32.49,32.49,32.38,32.41,11475,0
+RINF.US,D,20230419,000000,32.49,32.56,32.4,32.4199,7522,0
+RINF.US,D,20230420,000000,32.39,32.42,32.36,32.36,13187,0
+RINF.US,D,20230421,000000,32.47,32.47,32.38,32.4,1950,0
+RINF.US,D,20230424,000000,32.39,32.5337,32.39,32.455,1724,0
+RINF.US,D,20230425,000000,32.3,32.3,32.13,32.22,3343,0
+RINF.US,D,20230426,000000,32.2,32.3747,32.2,32.3747,17541,0
+RINF.US,D,20230427,000000,32.5258,32.53,32.4874,32.4874,2953,0
+RINF.US,D,20230428,000000,32.13,32.13,31.75,31.75,11854,0
+RINF.US,D,20230501,000000,32.06,32.3004,32.06,32.3004,38386,0
+RINF.US,D,20230502,000000,32.13,32.16,31.92,31.925,23572,0
+RINF.US,D,20230503,000000,31.81,31.94,31.74,31.9,9737,0
+RINF.US,D,20230504,000000,32,32.0083,31.81,31.94,20215,0
+RINF.US,D,20230505,000000,32.15,32.16,32.0986,32.14,30067,0
+RINF.US,D,20230508,000000,32.25,32.38,32.21,32.2983,26188,0
+RINF.US,D,20230509,000000,32.24,32.2617,32.238,32.2617,1873,0
+RINF.US,D,20230510,000000,32.152,32.26,31.9701,32.14,59621,0
+RINF.US,D,20230511,000000,31.97,32.1,31.8701,32.0821,61366,0
+RINF.US,D,20230512,000000,32.06,32.37,32.06,32.35,6731,0
+RINF.US,D,20230515,000000,32.57,32.62,32.41,32.4319,5322,0
+RINF.US,D,20230516,000000,32.57,32.65,32.48,32.4908,7335,0
+RINF.US,D,20230517,000000,32.6,32.7,32.6,32.6449,587,0
+RINF.US,D,20230518,000000,32.59,32.74,32.59,32.7338,5275,0
+RINF.US,D,20230519,000000,32.8544,32.9,32.815,32.9,6486,0
+RINF.US,D,20230522,000000,32.94,32.94,32.93,32.93,746,0
+RINF.US,D,20230523,000000,33,33.12,32.98,33.12,4588,0
+RINF.US,D,20230524,000000,33.19,33.19,33.06,33.0887,5101,0
+RINF.US,D,20230525,000000,33.11,33.23,33.11,33.2258,5046,0
+RINF.US,D,20230526,000000,33.44,33.44,33.24,33.24,3759,0
+RINF.US,D,20230530,000000,33.22,33.22,32.86,32.92,2635,0
+RINF.US,D,20230531,000000,33.01,33.01,32.5593,32.5593,31066,0
+RINF.US,D,20230601,000000,32.43,32.609,32.3997,32.5691,13872,0
+RINF.US,D,20230602,000000,32.54,32.575,32.32,32.4451,6818,0
+RINF.US,D,20230605,000000,32.79,32.79,32.6101,32.6218,5695,0
+RINF.US,D,20230606,000000,32.61,32.65,32.61,32.61,829,0
+RINF.US,D,20230607,000000,32.77,32.82,32.77,32.78,3172,0
+RINF.US,D,20230608,000000,32.9,32.9,32.81,32.81,7571,0
+RINF.US,D,20230609,000000,32.95,32.95,32.8,32.825,2334,0
+RINF.US,D,20230612,000000,32.75,32.795,32.73,32.73,2948,0
+RINF.US,D,20230613,000000,32.75,32.82,32.75,32.7956,2287,0
+RINF.US,D,20230614,000000,32.78,32.8283,32.6445,32.74,3074,0
+RINF.US,D,20230615,000000,32.75,32.76,32.62,32.7038,10028,0
+RINF.US,D,20230616,000000,32.73,32.8,32.73,32.7714,13242,0
+RINF.US,D,20230620,000000,32.7502,32.868,32.7502,32.8638,6569,0
+RINF.US,D,20230621,000000,32.5,32.5,32.4305,32.4305,1271,0
+RINF.US,D,20230622,000000,32.5,32.62,32.5,32.5242,1078,0
+RINF.US,D,20230623,000000,32.52,32.55,32.4908,32.4908,1504,0
+RINF.US,D,20230626,000000,32.48,32.525,32.31,32.325,2038,0
+RINF.US,D,20230627,000000,32.39,32.39,32.31,32.31,1368,0
+RINF.US,D,20230628,000000,32.47,32.47,32.2421,32.26,3838,0
+RINF.US,D,20230629,000000,32.47,32.4999,32.435,32.4749,4163,0
+RINF.US,D,20230630,000000,32.5,32.58,32.4874,32.56,4436,0
+RINF.US,D,20230703,000000,32.63,32.7815,32.63,32.7815,997,0
+RINF.US,D,20230705,000000,32.62,32.76,32.62,32.63,3339,0
+RINF.US,D,20230706,000000,32.85,32.86,32.81,32.83,3644,0
+RINF.US,D,20230707,000000,32.9,32.94,32.8869,32.8869,2877,0
+RINF.US,D,20230710,000000,32.885,32.885,32.8,32.855,590,0
+RINF.US,D,20230711,000000,32.84,32.84,32.655,32.655,722,0
+RINF.US,D,20230712,000000,32.88,33.05,32.88,33.05,839,0
+RINF.US,D,20230713,000000,33.08,33.08,32.9,32.925,4099,0
+RINF.US,D,20230714,000000,32.865,32.8731,32.8,32.805,5226,0
+RINF.US,D,20230717,000000,32.86,32.91,32.86,32.9,4374,0
+RINF.US,D,20230718,000000,32.8,32.8,32.7301,32.765,792,0
+RINF.US,D,20230719,000000,32.6601,32.6601,32.6019,32.645,1237,0
+RINF.US,D,20230720,000000,32.84,33.1996,32.84,33.1996,2782,0
+RINF.US,D,20230721,000000,33.19,33.2,33.17,33.195,2144,0
+RINF.US,D,20230724,000000,33.12,33.355,33.12,33.355,8371,0
+RINF.US,D,20230725,000000,33.58,33.62,33.2,33.246,3146,0
+RINF.US,D,20230726,000000,33.08,33.11,33.07,33.07,15721,0
+RINF.US,D,20230727,000000,33.18,33.24,33.13,33.15,8880,0
+RINF.US,D,20230728,000000,33.071,33.2514,33.06,33.1941,5898,0
+RINF.US,D,20230731,000000,33.2212,33.2212,32.985,33.0595,2806,0
+RINF.US,D,20230801,000000,33.1,33.21,33.075,33.12,1940,0
+RINF.US,D,20230802,000000,33.2994,33.3,33.2994,33.3,473,0
+RINF.US,D,20230803,000000,33.44,33.44,33.38,33.38,725,0
+RINF.US,D,20230804,000000,33.475,33.505,33.475,33.505,888,0
+RINF.US,D,20230807,000000,33.6,33.735,33.6,33.735,1398,0
+RINF.US,D,20230808,000000,33.53,33.54,33.33,33.35,2178,0
+RINF.US,D,20230809,000000,33.24,33.26,33.1193,33.1862,5369,0
+RINF.US,D,20230810,000000,33.18,33.1971,33.05,33.1971,7321,0
+RINF.US,D,20230811,000000,33.38,33.46,33.33,33.4589,5202,0
+RINF.US,D,20230814,000000,33.48,33.48,33.36,33.36,1353,0
+RINF.US,D,20230815,000000,33.4516,33.459,33.31,33.31,1718,0
+RINF.US,D,20230816,000000,33.39,33.4893,33.39,33.4809,5763,0
+RINF.US,D,20230817,000000,33.58,33.58,33.46,33.46,22640,0
+RINF.US,D,20230818,000000,33.4708,33.4708,33.3644,33.3644,5319,0
+RINF.US,D,20230821,000000,33.45,33.71,33.45,33.71,2462,0
+RINF.US,D,20230822,000000,33.78,33.8281,33.7,33.7939,16339,0
+RINF.US,D,20230823,000000,33.77,33.8,33.72,33.7302,3341,0
+RINF.US,D,20230824,000000,33.71,33.76,33.5599,33.6035,5835,0
+RINF.US,D,20230825,000000,33.65,33.65,33.55,33.56,2937,0
+RINF.US,D,20230828,000000,33.54,33.6,33.49,33.49,2924,0
+RINF.US,D,20230829,000000,33.39,33.4391,33.33,33.3329,7712,0
+RINF.US,D,20230830,000000,33.3,33.3,33.1661,33.1661,2821,0
+RINF.US,D,20230831,000000,33.06,33.11,32.9919,33.0704,6454,0
+RINF.US,D,20230901,000000,33.07,33.09,33.0518,33.085,683,0
+RINF.US,D,20230905,000000,33.31,33.3216,33.2684,33.3216,1157,0
+RINF.US,D,20230906,000000,33.38,33.4328,33.37,33.3775,4063,0
+RINF.US,D,20230907,000000,33.44,33.52,33.42,33.52,6609,0
+RINF.US,D,20230908,000000,33.56,33.6485,33.54,33.6416,6159,0
+RINF.US,D,20230911,000000,33.7,33.79,33.7,33.75,3323,0
+RINF.US,D,20230912,000000,33.68,33.73,33.645,33.645,20997,0
+RINF.US,D,20230913,000000,33.7,33.7,33.63,33.645,4288,0
+RINF.US,D,20230914,000000,33.65,33.77,33.65,33.7106,4553,0
+RINF.US,D,20230915,000000,33.735,33.79,33.735,33.745,1316,0
+RINF.US,D,20230918,000000,33.79,33.839,33.73,33.805,9004,0
+RINF.US,D,20230919,000000,33.845,33.849,33.8,33.84,5187,0
+RINF.US,D,20230920,000000,33.42,33.43,33.3,33.305,34741,0
+RINF.US,D,20230921,000000,33.52,33.66,33.52,33.64,15543,0
+RINF.US,D,20230922,000000,33.71,33.71,33.65,33.7,9733,0
+RINF.US,D,20230925,000000,33.76,33.815,33.74,33.74,8199,0
+RINF.US,D,20230926,000000,33.61,33.7,33.6,33.7,3280,0
+RINF.US,D,20230927,000000,33.68,33.7799,33.58,33.76,23554,0
+RINF.US,D,20230928,000000,33.85,34.125,33.85,34.12,19847,0
+RINF.US,D,20230929,000000,34,34,33.87,33.9293,4155,0
+RINF.US,D,20231002,000000,34.01,34.01,33.93,33.97,1823,0
+RINF.US,D,20231003,000000,33.99,34.27,33.99,34.27,3978,0
+RINF.US,D,20231004,000000,34.316,34.34,34.23,34.33,5340,0
+RINF.US,D,20231005,000000,34.155,34.17,33.98,34.01,4235,0
+RINF.US,D,20231006,000000,34.03,34.105,34.01,34.1,4041,0
+RINF.US,D,20231009,000000,34.02,34.07,33.9046,33.9046,9418,0
+RINF.US,D,20231010,000000,34.08,34.0999,34.01,34.09,15115,0
+RINF.US,D,20231011,000000,34.05,34.05,33.72,33.72,18868,0
+RINF.US,D,20231012,000000,33.95,34,33.95,34,3226,0
+RINF.US,D,20231013,000000,34.05,34.05,34.01,34.0173,2864,0
+RINF.US,D,20231016,000000,34.13,34.284,34.12,34.2804,5624,0
+RINF.US,D,20231017,000000,34.44,34.66,34.4,34.66,29409,0
+RINF.US,D,20231018,000000,34.85,34.85,34.77,34.81,6353,0
+RINF.US,D,20231019,000000,34.9599,35.37,34.93,35.37,5907,0
+RINF.US,D,20231020,000000,35.26,35.28,35.19,35.2782,10354,0
+RINF.US,D,20231023,000000,35.13,35.18,34.72,34.89,12688,0
+RINF.US,D,20231024,000000,34.71,34.775,34.71,34.7499,2306,0
+RINF.US,D,20231025,000000,34.82,35.23,34.82,35.1599,13731,0
+RINF.US,D,20231026,000000,35.15,35.1599,34.94,35.0239,12862,0
+RINF.US,D,20231027,000000,35.02,35.14,34.95,35.1207,106422,0
+RINF.US,D,20231030,000000,35.17,35.17,35.065,35.11,6400,0
+RINF.US,D,20231031,000000,35.04,35.08,35.01,35.0689,5299,0
+RINF.US,D,20231101,000000,35.03,35.16,34.905,35.16,8690,0
+RINF.US,D,20231102,000000,34.9552,35.078,34.8895,34.8895,49522,0
+RINF.US,D,20231103,000000,34.66,34.99,34.63,34.99,144052,0
+RINF.US,D,20231106,000000,35.02,35.075,34.92,35.05,70860,0
+RINF.US,D,20231107,000000,35.05,35.06,34.9,35.0297,95339,0
+RINF.US,D,20231108,000000,34.89,34.89,34.62,34.74,57785,0
+RINF.US,D,20231109,000000,34.7758,34.9099,34.75,34.8228,11199,0
+RINF.US,D,20231110,000000,34.5553,34.91,34.54,34.74,171290,0
+RINF.US,D,20231113,000000,34.67,34.68,34.48,34.4997,70238,0
+RINF.US,D,20231114,000000,34.26,34.265,34.1,34.1,63521,0
+RINF.US,D,20231115,000000,34.04,34.27,34.04,34.27,17797,0
+RINF.US,D,20231116,000000,34.2,34.2,33.786,33.89,433861,0
+RINF.US,D,20231117,000000,33.95,33.9739,33.875,33.885,88896,0
+RINF.US,D,20231120,000000,33.79,34.0499,33.79,34.0124,74977,0
+RINF.US,D,20231121,000000,33.95,33.95,33.52,33.72,33692,0
+RINF.US,D,20231122,000000,33.63,33.95,33.63,33.95,18692,0
+RINF.US,D,20231124,000000,33.9302,33.9302,33.8601,33.8827,1107,0
+RINF.US,D,20231127,000000,33.64,33.73,33.4,33.5422,38703,0
+RINF.US,D,20231128,000000,33.47,33.56,33.33,33.45,51523,0
+RINF.US,D,20231129,000000,33.36,33.36,33.17,33.1889,13259,0
+RINF.US,D,20231130,000000,33.25,33.455,33.25,33.44,5334,0
+RINF.US,D,20231201,000000,33.42,33.4997,33.15,33.2285,19845,0
+RINF.US,D,20231204,000000,33.15,33.1715,33.015,33.04,9736,0
+RINF.US,D,20231205,000000,33.04,33.04,32.82,32.92,11750,0
+RINF.US,D,20231206,000000,32.69,32.71,32.5905,32.6915,6672,0
+RINF.US,D,20231207,000000,32.73,32.785,32.67,32.68,7262,0
+RINF.US,D,20231208,000000,32.83,33.155,32.83,33.15,9447,0
+RINF.US,D,20231211,000000,32.92,33.01,32.87,33.01,14855,0
+RINF.US,D,20231212,000000,32.8501,32.8501,32.74,32.74,1721,0
+RINF.US,D,20231213,000000,32.41,32.67,32.39,32.61,4784,0
+RINF.US,D,20231214,000000,33.17,33.17,32.68,32.72,15767,0
+RINF.US,D,20231215,000000,32.37,32.56,32.37,32.54,17430,0
+RINF.US,D,20231218,000000,32.57,32.6498,32.35,32.45,68742,0
+RINF.US,D,20231219,000000,32.42,32.45,32.31,32.31,4435,0
+RINF.US,D,20231220,000000,31.9592,31.97,31.8,31.8105,9389,0
+RINF.US,D,20231221,000000,31.7516,31.95,31.705,31.81,5635,0
+RINF.US,D,20231222,000000,31.7675,31.7675,31.65,31.72,34574,0
+RINF.US,D,20231226,000000,31.77,31.77,31.657,31.68,2644,0
+RINF.US,D,20231227,000000,31.52,31.52,31.39,31.43,4457,0
+RINF.US,D,20231228,000000,31.48,31.5606,31.46,31.46,23550,0
+RINF.US,D,20231229,000000,31.5099,31.53,31.42,31.45,4796,0
+RINF.US,D,20240102,000000,31.56,31.75,31.56,31.71,11247,0
+RINF.US,D,20240103,000000,31.74,31.7997,31.61,31.71,18738,0
+RINF.US,D,20240104,000000,31.8557,31.88,31.84,31.86,4225,0
+RINF.US,D,20240105,000000,31.85,31.92,31.7646,31.92,2211,0
+RINF.US,D,20240108,000000,31.94,31.9469,31.9,31.91,1095,0
+RINF.US,D,20240109,000000,31.88,31.88,31.76,31.76,2869,0
+RINF.US,D,20240110,000000,31.87,31.9201,31.87,31.92,20750,0
+RINF.US,D,20240111,000000,32.04,32.228,32.015,32.07,6982,0
+RINF.US,D,20240112,000000,32.17,32.31,32.17,32.31,1138,0
+RINF.US,D,20240116,000000,32.35,32.575,32.35,32.56,14475,0
+RINF.US,D,20240117,000000,32.6,32.6,32.47,32.5351,53632,0
+RINF.US,D,20240118,000000,32.66,32.75,32.56,32.75,11836,0
+RINF.US,D,20240119,000000,32.75,32.9099,32.75,32.9,27617,0
+RINF.US,D,20240122,000000,32.54,32.6748,32.54,32.635,16174,0
+RINF.US,D,20240123,000000,32.54,32.63,32.44,32.63,10026,0
+RINF.US,D,20240124,000000,32.4801,32.71,32.4801,32.6502,4163,0
+RINF.US,D,20240125,000000,32.54,32.54,32.42,32.47,6901,0
+RINF.US,D,20240126,000000,32.585,32.585,32.43,32.5,7346,0
+RINF.US,D,20240129,000000,32.5,32.5,32.4344,32.4344,4056,0
+RINF.US,D,20240130,000000,32.28,32.38,32.12,32.12,3945,0
+RINF.US,D,20240131,000000,32.05,32.1803,32.02,32.13,5319,0
+RINF.US,D,20240201,000000,32.17,32.18,31.755,31.86,5210,0
+RINF.US,D,20240202,000000,31.9,31.9501,31.85,31.87,65274,0
+RINF.US,D,20240205,000000,32.24,32.3181,32.22,32.22,2008,0
+RINF.US,D,20240206,000000,32.34,32.34,32.07,32.07,4587,0
+RINF.US,D,20240207,000000,32.08,32.11,32,32,5151,0
+RINF.US,D,20240208,000000,32.06,32.25,32.06,32.2,4038,0
+RINF.US,D,20240209,000000,32.34,32.34,32.09,32.09,5483,0
+RINF.US,D,20240212,000000,32.1,32.1001,32.02,32.02,1086,0
+RINF.US,D,20240213,000000,32.36,32.3846,32.24,32.32,4564,0
+RINF.US,D,20240214,000000,32.61,32.61,32.34,32.435,33634,0
+RINF.US,D,20240215,000000,32.23,32.395,32.23,32.27,2816,0
+RINF.US,D,20240216,000000,32.4864,32.512,32.41,32.41,11611,0
+RINF.US,D,20240220,000000,32.3731,32.4,32.3323,32.38,6714,0
+RINF.US,D,20240221,000000,32.49,32.69,32.43,32.59,17069,0
+RINF.US,D,20240222,000000,32.71,32.71,32.44,32.48,4949,0
+RINF.US,D,20240223,000000,32.49,32.49,32.36,32.36,3092,0
+RINF.US,D,20240226,000000,32.39,32.5,32.38,32.48,67747,0
+RINF.US,D,20240227,000000,32.61,32.635,32.5254,32.5649,4818,0
+RINF.US,D,20240228,000000,32.64,32.64,32.57,32.5804,4437,0
+RINF.US,D,20240229,000000,32.58,32.63,32.5601,32.6295,793,0
+RINF.US,D,20240301,000000,32.633,32.633,32.5751,32.5751,1711,0
+RINF.US,D,20240304,000000,32.75,32.79,32.701,32.785,4143,0
+RINF.US,D,20240305,000000,32.654,32.69,32.6371,32.6371,2292,0
+RINF.US,D,20240306,000000,32.5484,32.55,32.4415,32.4551,4473,0
+RINF.US,D,20240307,000000,32.33,32.33,32.2541,32.2541,662,0
+RINF.US,D,20240308,000000,32.41,32.45,32.34,32.35,4060,0
+RINF.US,D,20240311,000000,32.35,32.43,32.292,32.2944,18955,0
+RINF.US,D,20240312,000000,32.41,32.54,32.41,32.4952,9572,0
+RINF.US,D,20240313,000000,32.6,32.6,32.4619,32.4745,5490,0
+RINF.US,D,20240314,000000,32.61,32.62,32.51,32.5245,4334,0
+RINF.US,D,20240315,000000,32.56,32.565,32.56,32.56,510,0
+RINF.US,D,20240318,000000,32.57,32.58,32.57,32.58,1600,0
+RINF.US,D,20240319,000000,32.5476,32.555,32.4845,32.4845,2865,0
+RINF.US,D,20240320,000000,32.16,32.3364,32.155,32.3364,1265,0
+RINF.US,D,20240321,000000,32.5801,32.62,32.47,32.4725,4028,0
+RINF.US,D,20240322,000000,32.39,32.39,32.34,32.38,7800,0
+RINF.US,D,20240325,000000,32.4584,32.56,32.2947,32.2947,3418,0
+RINF.US,D,20240326,000000,32.32,32.3201,32.19,32.2262,2355,0
+RINF.US,D,20240327,000000,32.28,32.28,32.14,32.192,12299,0
+RINF.US,D,20240328,000000,32.3357,32.345,32.245,32.345,3107,0
+RINF.US,D,20240401,000000,32.45,32.54,32.39,32.47,4885,0
+RINF.US,D,20240402,000000,32.645,32.71,32.645,32.7,2347,0
+RINF.US,D,20240403,000000,32.71,32.77,32.64,32.656,9948,0
+RINF.US,D,20240404,000000,32.67,32.69,32.5988,32.6384,3897,0
+RINF.US,D,20240405,000000,32.7388,32.77,32.725,32.7393,776,0
+RINF.US,D,20240408,000000,32.8299,32.8397,32.8299,32.8397,498,0
+RINF.US,D,20240409,000000,32.78,32.78,32.7003,32.745,2303,0
+RINF.US,D,20240410,000000,32.905,32.9899,32.88,32.92,3868,0
+RINF.US,D,20240411,000000,32.92,33.03,32.92,32.9414,22374,0
+RINF.US,D,20240412,000000,32.9,32.9399,32.89,32.9061,1617,0
+RINF.US,D,20240415,000000,33.048,33.14,33.048,33.0725,18575,0
+RINF.US,D,20240416,000000,33.1234,33.1234,33.0995,33.0995,1886,0
+RINF.US,D,20240417,000000,33,33.05,32.96,33.01,35010,0
+RINF.US,D,20240418,000000,32.95,33.12,32.95,33.075,4241,0
+RINF.US,D,20240419,000000,33.16,33.17,33.115,33.13,5539,0
+RINF.US,D,20240422,000000,33.09,33.111,33.07,33.11,4678,0
+RINF.US,D,20240423,000000,33.0573,33.11,33.0573,33.095,3297,0
+RINF.US,D,20240424,000000,33.17,33.1873,33.17,33.1873,520,0
+RINF.US,D,20240425,000000,33.275,33.39,33.259,33.37,8915,0
+RINF.US,D,20240426,000000,33.43,33.43,33.36,33.4063,1768,0
+RINF.US,D,20240429,000000,33.341,33.35,33.33,33.33,883,0
+RINF.US,D,20240430,000000,33.36,33.36,33.26,33.2781,1450,0
+RINF.US,D,20240501,000000,33.16,33.17,33.02,33.12,2602,0
+RINF.US,D,20240502,000000,33.22,33.22,33.1401,33.1401,433,0
+RINF.US,D,20240503,000000,33.11,33.18,33.01,33.1617,13261,0
+RINF.US,D,20240506,000000,33.22,33.24,33.16,33.1844,2829,0
+RINF.US,D,20240507,000000,33.08,33.08,32.9506,32.955,10453,0
+RINF.US,D,20240508,000000,33.05,33.0581,33.0245,33.0581,1903,0
+RINF.US,D,20240509,000000,33.16,33.18,33.1201,33.1596,3162,0
+RINF.US,D,20240510,000000,33.25,33.32,33.24,33.32,1765,0
+RINF.US,D,20240513,000000,33.23,33.26,33.17,33.26,5763,0
+RINF.US,D,20240514,000000,33.1401,33.205,33.1401,33.205,831,0
+RINF.US,D,20240515,000000,33.11,33.123,33.0758,33.08,11724,0
+RINF.US,D,20240516,000000,33.09,33.1,33.0341,33.0486,3813,0
+RINF.US,D,20240517,000000,33.1,33.185,33.1,33.1372,7317,0
+RINF.US,D,20240520,000000,33.19,33.25,33.19,33.25,2658,0
+RINF.US,D,20240521,000000,33.245,33.2483,33.2308,33.24,1607,0
+RINF.US,D,20240522,000000,33.3,33.3,33.2402,33.2402,15832,0
+RINF.US,D,20240523,000000,33.2303,33.2303,33.0595,33.0935,2865,0
+RINF.US,D,20240524,000000,33.11,33.125,33.11,33.125,4946,0
+RINF.US,D,20240528,000000,33.1,33.25,33.1,33.2361,6095,0
+RINF.US,D,20240529,000000,33.35,33.5351,33.35,33.5351,2572,0
+RINF.US,D,20240530,000000,33.58,33.59,33.51,33.5468,9394,0
+RINF.US,D,20240531,000000,33.53,33.53,33.44,33.4916,2441,0
+RINF.US,D,20240603,000000,33.46,33.46,33.26,33.3318,2828,0
+RINF.US,D,20240604,000000,33.23,33.25,33.15,33.1892,2409,0
+RINF.US,D,20240605,000000,33.15,33.15,33.03,33.03,9851,0
+RINF.US,D,20240606,000000,33.1699,33.1699,33.01,33.0308,1952,0
+RINF.US,D,20240607,000000,33.1203,33.1401,33.1203,33.125,4601,0
+RINF.US,D,20240610,000000,33.205,33.205,33.205,33.205,65,0
+RINF.US,D,20240611,000000,33.13,33.135,33.0843,33.0843,1092,0
+RINF.US,D,20240612,000000,32.91,32.9399,32.81,32.8969,28511,0
+RINF.US,D,20240613,000000,32.9,32.9,32.7,32.7134,4889,0
+RINF.US,D,20240614,000000,32.63,32.63,32.53,32.55,1467,0
+RINF.US,D,20240617,000000,32.72,32.81,32.71,32.7999,5401,0
+RINF.US,D,20240618,000000,32.855,32.855,32.7899,32.7899,3902,0
+RINF.US,D,20240620,000000,32.95,32.95,32.87,32.9469,1959,0
+RINF.US,D,20240621,000000,32.91,32.935,32.785,32.785,1782,0
+RINF.US,D,20240624,000000,32.72,32.735,32.6432,32.6432,2051,0
+RINF.US,D,20240625,000000,32.71,32.84,32.66,32.7866,4802,0
+RINF.US,D,20240626,000000,32.56,32.69,32.56,32.65,9188,0
+RINF.US,D,20240627,000000,32.72,32.7488,32.673,32.69,3017,0
+RINF.US,D,20240628,000000,32.67,32.83,32.67,32.8255,7713,0
+RINF.US,D,20240701,000000,33.01,33.01,33.0025,33.0025,2781,0
+RINF.US,D,20240702,000000,32.95,33.02,32.95,32.97,3082,0
+RINF.US,D,20240703,000000,32.97,32.99,32.88,32.9168,6354,0
+RINF.US,D,20240705,000000,32.91,32.92,32.8697,32.8697,2249,0
+RINF.US,D,20240708,000000,32.86,32.92,32.77,32.81,7513,0
+RINF.US,D,20240709,000000,32.834,32.86,32.753,32.753,3108,0
+RINF.US,D,20240710,000000,32.82,32.89,32.79,32.8647,6321,0
+RINF.US,D,20240711,000000,32.73,32.77,32.65,32.67,2900,0
+RINF.US,D,20240712,000000,32.79,32.8,32.68,32.765,23182,0
+RINF.US,D,20240715,000000,32.85,32.8973,32.85,32.8973,6504,0
+RINF.US,D,20240716,000000,32.94,32.94,32.7939,32.7939,5663,0
+RINF.US,D,20240717,000000,32.8076,32.8076,32.705,32.7446,1656,0
+RINF.US,D,20240718,000000,32.78,32.868,32.78,32.8255,2893,0
+RINF.US,D,20240719,000000,33.15,33.15,32.9139,32.9426,5899,0
+RINF.US,D,20240722,000000,32.83,32.9,32.79,32.8737,5964,0
+RINF.US,D,20240723,000000,32.795,32.795,32.7456,32.7456,2715,0
+RINF.US,D,20240724,000000,32.69,32.7701,32.68,32.7074,8811,0
+RINF.US,D,20240725,000000,32.6171,32.7021,32.59,32.7021,1450,0
+RINF.US,D,20240726,000000,32.61,32.67,32.61,32.6412,10342,0
+RINF.US,D,20240729,000000,32.625,32.64,32.6,32.6348,2955,0
+RINF.US,D,20240730,000000,32.616,32.635,32.49,32.5,6191,0
+RINF.US,D,20240731,000000,32.47,32.5156,32.38,32.4905,12102,0
+RINF.US,D,20240801,000000,32.41,32.41,32.16,32.18,8046,0
+RINF.US,D,20240802,000000,31.86,31.86,31.35,31.41,14147,0
+RINF.US,D,20240805,000000,30.91,31.66,30.91,31.6215,5452,0
+RINF.US,D,20240806,000000,31.73,32.13,31.73,31.95,2048,0
+RINF.US,D,20240807,000000,32.01,32.04,31.91,31.96,5194,0
+RINF.US,D,20240808,000000,31.977,32.11,31.97,32.0634,3573,0
+RINF.US,D,20240809,000000,31.94,31.96,31.9374,31.9419,2887,0
+RINF.US,D,20240812,000000,32.02,32.035,31.95,32,8443,0
+RINF.US,D,20240813,000000,31.87,31.8721,31.87,31.8721,1140,0
+RINF.US,D,20240814,000000,31.9,31.91,31.6266,31.6266,5947,0
+RINF.US,D,20240815,000000,32.03,32.03,31.9579,31.9579,540,0
+RINF.US,D,20240816,000000,31.97,31.97,31.6605,31.6866,2680,0
+RINF.US,D,20240819,000000,31.77,31.77,31.67,31.6832,1456,0
+RINF.US,D,20240820,000000,31.84,31.883,31.795,31.859,1646,0
+RINF.US,D,20240821,000000,31.86,31.9228,31.8,31.9228,784,0
+RINF.US,D,20240822,000000,31.94,32.0943,31.9157,32.0943,1587,0
+RINF.US,D,20240823,000000,32.0282,32.2041,31.99,32.125,1698,0
+RINF.US,D,20240826,000000,32.17,32.2171,32.12,32.2171,5894,0
+RINF.US,D,20240827,000000,32.2684,32.34,32.2684,32.3163,3512,0
+RINF.US,D,20240828,000000,32.3601,32.39,32.33,32.3697,5311,0
+RINF.US,D,20240829,000000,32.43,32.44,32.34,32.3758,9742,0
+RINF.US,D,20240830,000000,32.2867,32.37,32.2867,32.3402,2893,0
+RINF.US,D,20240903,000000,32.15,32.15,32.0504,32.09,7104,0
+RINF.US,D,20240904,000000,31.94,31.94,31.765,31.7814,3841,0
+RINF.US,D,20240905,000000,31.78,31.78,31.5,31.5985,5951,0
+RINF.US,D,20240906,000000,31.546,31.59,31.5305,31.5459,8564,0
+RINF.US,D,20240909,000000,31.6909,31.695,31.66,31.6701,8763,0
+RINF.US,D,20240910,000000,31.65,31.65,31.49,31.501,4088,0
+RINF.US,D,20240911,000000,31.77,31.77,31.52,31.5746,4944,0
+RINF.US,D,20240912,000000,31.64,31.723,31.64,31.7132,13574,0
+RINF.US,D,20240913,000000,31.835,31.8538,31.81,31.8538,1501,0
+RINF.US,D,20240916,000000,31.94,31.94,31.8808,31.9081,8273,0
+RINF.US,D,20240917,000000,32,32.1,32,32.085,5004,0
+RINF.US,D,20240918,000000,32.18,32.23,32.1189,32.1189,1732,0
+RINF.US,D,20240919,000000,32.19,32.3623,32.1871,32.3623,5274,0
+RINF.US,D,20240920,000000,32.35,32.35,32.265,32.265,3916,0
+RINF.US,D,20240923,000000,32.31,32.4056,32.31,32.4052,2930,0
+RINF.US,D,20240924,000000,32.49,32.49,32.36,32.47,5156,0
+RINF.US,D,20240925,000000,32.14,32.14,32.03,32.09,6310,0
+RINF.US,D,20240926,000000,32.1101,32.155,32.1,32.105,2721,0
+RINF.US,D,20240927,000000,32.13,32.13,32.0235,32.0235,1418,0
+RINF.US,D,20240930,000000,32.09,32.1622,32.0868,32.1622,2726,0
+RINF.US,D,20241001,000000,32.21,32.23,32.12,32.2048,3792,0
+RINF.US,D,20241002,000000,32.39,32.3935,32.383,32.3935,2317,0
+RINF.US,D,20241003,000000,32.42,32.45,32.34,32.365,1517,0
+RINF.US,D,20241004,000000,32.5039,32.56,32.5039,32.555,4758,0
+RINF.US,D,20241007,000000,32.6783,32.6783,32.6553,32.6553,885,0
+RINF.US,D,20241008,000000,32.61,32.7588,32.53,32.7588,10503,0
+RINF.US,D,20241009,000000,32.71,32.91,32.61,32.91,12452,0
+RINF.US,D,20241010,000000,32.91,33.03,32.88,33.03,6744,0
+RINF.US,D,20241011,000000,33.07,33.09,33.01,33.01,954,0
+RINF.US,D,20241014,000000,33.0013,33.0013,32.9907,32.9907,507,0
+RINF.US,D,20241015,000000,32.89,32.89,32.7007,32.7007,1168,0
+RINF.US,D,20241016,000000,32.68,32.68,32.635,32.64,9757,0
+RINF.US,D,20241017,000000,32.83,32.94,32.8116,32.91,4139,0
+RINF.US,D,20241018,000000,32.99,32.99,32.975,32.99,564,0
+RINF.US,D,20241021,000000,33.11,33.11,33.0132,33.0132,1496,0
+RINF.US,D,20241022,000000,33.0494,33.1341,33.0494,33.125,1369,0
+RINF.US,D,20241023,000000,33.0242,33.08,33.0101,33.06,2656,0
+RINF.US,D,20241024,000000,33.05,33.05,32.96,32.995,1003,0
+RINF.US,D,20241025,000000,32.95,33.0496,32.82,32.9544,5744,0
+RINF.US,D,20241028,000000,33.0202,33.0202,33.015,33.015,627,0
+RINF.US,D,20241029,000000,33.08,33.1091,33.02,33.0386,2217,0
+RINF.US,D,20241030,000000,33.1004,33.294,33.03,33.294,6660,0
+RINF.US,D,20241031,000000,33.29,33.29,33.1546,33.1546,4150,0
+RINF.US,D,20241101,000000,33.29,33.29,33.1888,33.24,1346,0
+RINF.US,D,20241104,000000,32.9836,33.015,32.89,32.8999,874,0
+RINF.US,D,20241105,000000,32.98,32.98,32.91,32.91,789,0
+RINF.US,D,20241106,000000,33.42,33.57,33.39,33.5241,11011,0
+RINF.US,D,20241107,000000,33.34,33.39,33.2426,33.2426,3704,0
+RINF.US,D,20241108,000000,33.27,33.32,33.22,33.2921,4504,0
+RINF.US,D,20241111,000000,33.33,33.4,33.31,33.3461,29112,0
+RINF.US,D,20241112,000000,33.4,33.46,33.32,33.3423,18154,0
+RINF.US,D,20241113,000000,33.18,33.2927,33.18,33.2927,4494,0
+RINF.US,D,20241114,000000,33.315,33.315,33.11,33.2,3471,0
+RINF.US,D,20241115,000000,33.1719,33.2435,33.17,33.2384,6713,0
+RINF.US,D,20241118,000000,33.35,33.45,33.35,33.45,12043,0
+RINF.US,D,20241119,000000,33.2627,33.35,33.2515,33.2515,2058,0
+RINF.US,D,20241120,000000,33.39,33.39,33.29,33.343,2348,0
+RINF.US,D,20241121,000000,33.18,33.33,33.18,33.3,4006,0
+RINF.US,D,20241122,000000,33.294,33.3446,33.27,33.3446,2959,0
+RINF.US,D,20241125,000000,33.05,33.18,32.94,32.98,7998,0
+RINF.US,D,20241126,000000,33.1,33.1,32.79,32.79,1604,0
+RINF.US,D,20241127,000000,32.82,32.87,32.79,32.8404,4641,0
+RINF.US,D,20241129,000000,32.68,32.744,32.68,32.744,4498,0
+RINF.US,D,20241202,000000,32.89,32.89,32.69,32.6916,8067,0
+RINF.US,D,20241203,000000,32.68,32.88,32.68,32.86,13876,0
+RINF.US,D,20241204,000000,32.96,32.96,32.71,32.7816,6098,0
+RINF.US,D,20241205,000000,32.6201,32.64,32.59,32.5907,3566,0
+RINF.US,D,20241206,000000,32.62,32.67,32.5501,32.575,5670,0
+RINF.US,D,20241209,000000,32.6385,32.6948,32.62,32.69,2794,0
+RINF.US,D,20241210,000000,32.74,32.8838,32.71,32.8792,9251,0
+RINF.US,D,20241211,000000,32.84,33.04,32.84,33.04,7689,0
+RINF.US,D,20241212,000000,33.11,33.19,33.1,33.1348,3948,0
+RINF.US,D,20241213,000000,33.21,33.25,33.13,33.2305,6074,0
+RINF.US,D,20241216,000000,33.19,33.21,33.1452,33.1452,3849,0
+RINF.US,D,20241217,000000,33.05,33.09,32.99,33.015,8213,0
+RINF.US,D,20241218,000000,33.1,33.13,33.03,33.0728,7299,0
+RINF.US,D,20241219,000000,33.29,33.31,33.045,33.1525,9716,0
+RINF.US,D,20241220,000000,33.13,33.16,33.08,33.15,19138,0
+RINF.US,D,20241223,000000,32.762,32.912,32.69,32.912,7871,0
+RINF.US,D,20241224,000000,33.0316,33.06,33.0316,33.0405,590,0
+RINF.US,D,20241226,000000,33.1112,33.1143,33.06,33.07,3550,0
+RINF.US,D,20241227,000000,33.02,33.07,32.98,33.0509,3897,0
+RINF.US,D,20241230,000000,32.97,32.99,32.8701,32.8802,8909,0
+RINF.US,D,20241231,000000,32.88,32.96,32.79,32.9303,7538,0
+RINF.US,D,20250102,000000,32.95,33.11,32.95,33.09,6101,0
+RINF.US,D,20250103,000000,32.91,32.9326,32.89,32.9019,2887,0
+RINF.US,D,20250106,000000,32.93,33.01,32.89,32.9622,18810,0
+RINF.US,D,20250107,000000,33.05,33.319,33,33.2867,4999,0
+RINF.US,D,20250108,000000,33.39,33.4,33.3599,33.3599,5592,0
+RINF.US,D,20250110,000000,33.34,33.49,33.34,33.444,25975,0
+RINF.US,D,20250113,000000,33.45,33.57,33.36,33.3968,3005,0
+RINF.US,D,20250114,000000,33.32,33.36,33.32,33.355,3607,0
+RINF.US,D,20250115,000000,33.12,33.2,33.12,33.1674,3790,0
+RINF.US,D,20250116,000000,33.2948,33.2948,33.1031,33.1031,1271,0
+RINF.US,D,20250117,000000,33.09,33.17,33.04,33.17,4359,0
+RINF.US,D,20250121,000000,32.93,33.02,32.77,32.91,32442,0
+RINF.US,D,20250122,000000,33.08,33.09,32.96,33.06,5750,0
+RINF.US,D,20250123,000000,33.16,33.37,33.16,33.3434,6953,0
+RINF.US,D,20250124,000000,33.31,33.4004,33.31,33.4004,2679,0
+RINF.US,D,20250127,000000,33.3004,33.31,33.26,33.29,5220,0
+RINF.US,D,20250128,000000,33.34,33.37,33.3,33.3099,3800,0
+RINF.US,D,20250129,000000,33.27,33.35,33.21,33.3286,14493,0
+RINF.US,D,20250130,000000,33.27,33.27,33.16,33.2,5032,0
+RINF.US,D,20250131,000000,33.17,33.3713,33.12,33.3713,6832,0
+RINF.US,D,20250203,000000,33.435,33.67,33.29,33.5142,41925,0
+RINF.US,D,20250204,000000,33.4,33.49,33.36,33.422,3786,0
+RINF.US,D,20250205,000000,33.21,33.38,33.21,33.27,6197,0
+RINF.US,D,20250206,000000,33.12,33.235,33.06,33.1374,24527,0
+RINF.US,D,20250207,000000,33.21,33.29,33.09,33.23,7755,0
+RINF.US,D,20250210,000000,33.25,33.2899,33.23,33.2448,4677,0
+RINF.US,D,20250211,000000,33.3,33.43,33.3,33.43,2975,0
+RINF.US,D,20250212,000000,33.62,33.62,33.4873,33.4873,8093,0
+RINF.US,D,20250213,000000,33.4,33.4,33.29,33.3353,3899,0
+RINF.US,D,20250214,000000,33.15,33.32,33.15,33.245,18309,0
+RINF.US,D,20250218,000000,33.32,33.3699,33.24,33.3482,12531,0
+RINF.US,D,20250219,000000,33.4088,33.47,33.3227,33.3227,8309,0
+RINF.US,D,20250220,000000,33.2274,33.34,33.19,33.3194,13606,0
+RINF.US,D,20250221,000000,33.21,33.21,32.94,32.9997,14413,0
+RINF.US,D,20250224,000000,33.09,33.12,33.02,33.02,15151,0
+RINF.US,D,20250225,000000,32.9,32.9,32.7301,32.7301,5356,0
+RINF.US,D,20250226,000000,32.8,32.87,32.55,32.55,4209,0
+RINF.US,D,20250227,000000,32.62,32.65,32.5079,32.5079,8509,0
+RINF.US,D,20250228,000000,32.51,32.73,32.5004,32.72,5250,0
+RINF.US,D,20250303,000000,32.75,32.85,32.55,32.6583,5886,0
+RINF.US,D,20250304,000000,32.54,32.6328,32.43,32.6119,5611,0
+RINF.US,D,20250305,000000,32.64,32.72,32.615,32.6295,10000,0
+RINF.US,D,20250306,000000,32.62,32.75,32.6016,32.68,8922,0
+RINF.US,D,20250307,000000,32.64,32.7556,32.6,32.7556,3543,0
+RINF.US,D,20250310,000000,32.6091,32.6199,32.6,32.61,3613,0
+RINF.US,D,20250311,000000,32.48,32.6092,32.48,32.6092,3628,0
+RINF.US,D,20250312,000000,32.74,32.7596,32.73,32.7352,3024,0
+RINF.US,D,20250313,000000,32.79,32.82,32.44,32.63,6522,0
+RINF.US,D,20250314,000000,32.64,32.6756,32.55,32.6596,3162,0
+RINF.US,D,20250317,000000,32.64,32.64,32.5938,32.61,4484,0
+RINF.US,D,20250318,000000,32.65,32.65,32.4988,32.5921,15264,0
+RINF.US,D,20250319,000000,32.58,32.65,32.57,32.65,9964,0
+RINF.US,D,20250320,000000,32.67,32.7232,32.67,32.7232,907,0
+RINF.US,D,20250321,000000,32.78,32.87,32.7125,32.7125,1750,0
+RINF.US,D,20250324,000000,32.805,32.87,32.77,32.8311,3429,0
+RINF.US,D,20250325,000000,32.89,32.93,32.84,32.9002,1985,0
+RINF.US,D,20250326,000000,32.71,32.75,32.71,32.7498,1721,0
+RINF.US,D,20250327,000000,32.78,32.9,32.78,32.87,5721,0
+RINF.US,D,20250328,000000,32.6533,32.7,32.5759,32.58,6256,0
+RINF.US,D,20250331,000000,32.56,32.7784,32.56,32.715,1319,0
+RINF.US,D,20250401,000000,32.5,32.5,32.35,32.38,3522,0
+RINF.US,D,20250402,000000,32.44,32.49,32.4,32.4218,4306,0
+RINF.US,D,20250403,000000,32.15,32.265,32.06,32.0805,6577,0
+RINF.US,D,20250404,000000,31.78,31.78,31.54,31.7666,6657,0
+RINF.US,D,20250407,000000,31.69,32.02,31.53,31.9645,169186,0
+RINF.US,D,20250408,000000,32.31,32.41,32.1315,32.2577,15109,0
+RINF.US,D,20250409,000000,32.05,32.57,32.0284,32.33,18172,0
+RINF.US,D,20250410,000000,32.31,32.31,32.07,32.1748,4559,0
+RINF.US,D,20250411,000000,31.88,32.13,31.56,32.08,5325,0
+RINF.US,D,20250414,000000,32.44,32.44,32.2095,32.2095,1646,0
+RINF.US,D,20250415,000000,32.275,32.275,31.85,31.925,5249,0
+RINF.US,D,20250416,000000,32.04,32.13,31.9716,31.9716,6140,0
+RINF.US,D,20250417,000000,32.061,32.405,32.061,32.3057,4542,0
+RINF.US,D,20250421,000000,32.52,32.52,32.47,32.4851,2951,0
+RINF.US,D,20250422,000000,32.52,32.69,32.48,32.61,6202,0
+RINF.US,D,20250423,000000,32.645,32.7694,32.594,32.6898,41670,0
+RINF.US,D,20250424,000000,32.6487,32.73,32.63,32.645,2825,0
+RINF.US,D,20250425,000000,32.57,32.57,32.4,32.437,14316,0
+RINF.US,D,20250428,000000,32.3727,32.38,32.19,32.2496,13694,0
+RINF.US,D,20250429,000000,32.24,32.2504,32.2,32.2,3342,0
+RINF.US,D,20250430,000000,32.1,32.31,32.1,32.31,4002,0
+RINF.US,D,20250501,000000,32.39,32.49,32.34,32.4062,3845,0
+RINF.US,D,20250502,000000,32.502,32.5765,32.502,32.5252,2500,0
+RINF.US,D,20250505,000000,32.54,32.67,32.54,32.65,4287,0
+RINF.US,D,20250506,000000,32.7065,32.71,32.69,32.71,1944,0
+RINF.US,D,20250507,000000,32.6887,32.6887,32.56,32.56,3165,0
+RINF.US,D,20250508,000000,32.63,32.76,32.59,32.6666,8869,0
+RINF.US,D,20250509,000000,32.7,32.76,32.7,32.7451,1048,0
+RINF.US,D,20250512,000000,32.94,32.94,32.7747,32.785,8714,0
+RINF.US,D,20250513,000000,32.76,33.07,32.76,33.0446,74477,0
+RINF.US,D,20250514,000000,33.13,33.3111,33.08,33.3111,4115,0
+RINF.US,D,20250515,000000,32.9984,33.1,32.9908,33.05,2756,0
+RINF.US,D,20250516,000000,33.04,33.13,32.89,33.11,2992,0
+RINF.US,D,20250519,000000,33.14,33.32,33.0501,33.255,31100,0
+RINF.US,D,20250520,000000,33.15,33.2,33.13,33.17,11119,0
+RINF.US,D,20250527,000000,33.049,33.1,33.0365,33.0708,1737,0
+RINF.US,D,20250528,000000,33.139,33.19,33.1,33.12,34047,0
+RINF.US,D,20250530,000000,33.0597,33.2013,33.02,33.2013,934,0
+RINF.US,D,20250602,000000,33.06,33.19,33.06,33.13,2230,0
+RINF.US,D,20250603,000000,33.09,33.185,33.09,33.185,340,0
+RINF.US,D,20250604,000000,33.1,33.1,32.97,33.0063,20980,0
+RINF.US,D,20250605,000000,33.0004,33.015,32.8701,32.92,32555,0
+RINF.US,D,20250606,000000,33.09,33.125,32.99,33.05,13029,0
+RINF.US,D,20250609,000000,33.04,33.06,32.95,33.015,4718,0
+RINF.US,D,20250610,000000,32.88,32.9399,32.88,32.9399,701,0
+RINF.US,D,20250611,000000,32.81,32.934,32.81,32.9206,3851,0
+RINF.US,D,20250612,000000,32.84,32.85,32.745,32.745,1190,0
+RINF.US,D,20250613,000000,32.83,32.9156,32.82,32.9156,1418,0
+RINF.US,D,20250616,000000,32.9,33.0704,32.9,33.0704,864,0
+RINF.US,D,20250617,000000,33.09,33.15,33.02,33.1068,3745,0
+RINF.US,D,20250618,000000,32.95,33.0122,32.92,33.0122,837,0
+RINF.US,D,20250620,000000,33.19,33.23,33.14,33.2029,4520,0
+RINF.US,D,20250623,000000,33.084,33.09,32.96,32.99,786,0
+RINF.US,D,20250624,000000,32.9703,33,32.87,32.8742,5339,0
+RINF.US,D,20250625,000000,32.7,32.7,32.59,32.6317,5771,0
+RINF.US,D,20250626,000000,32.59,32.64,32.53,32.5987,2816,0
+RINF.US,D,20250627,000000,32.7,32.78,32.7,32.77,1301,0
+RINF.US,D,20250630,000000,32.78,32.8158,32.68,32.69,3889,0
+RINF.US,D,20250701,000000,32.66,32.72,32.65,32.67,5966,0
+RINF.US,D,20250702,000000,32.74,32.8116,32.723,32.723,4012,0
+RINF.US,D,20250703,000000,32.79,32.79,32.76,32.7751,2120,0
+RINF.US,D,20250707,000000,32.78,32.91,32.78,32.91,5209,0
+RINF.US,D,20250708,000000,32.97,32.97,32.9353,32.9353,447,0
+RINF.US,D,20250709,000000,32.89,32.9099,32.75,32.8305,1668,0
+RINF.US,D,20250710,000000,32.83,32.879,32.83,32.8337,3580,0
+RINF.US,D,20250711,000000,32.92,33.04,32.92,33.02,6557,0
+RINF.US,D,20250714,000000,33.05,33.0736,33.02,33.0736,521,0
+RINF.US,D,20250715,000000,33.14,33.18,33.07,33.12,4386,0
+RINF.US,D,20250716,000000,33.02,33.23,33.02,33.23,5304,0
+RINF.US,D,20250717,000000,33.27,33.3468,33.22,33.32,6577,0
+RINF.US,D,20250718,000000,33.32,33.35,33.22,33.251,8961,0
+RINF.US,D,20250721,000000,33.12,33.1545,33.1,33.1545,2828,0
+RINF.US,D,20250722,000000,33.12,33.12,33.01,33.0219,3208,0
+RINF.US,D,20250723,000000,33.02,33.05,32.975,32.975,3061,0
+RINF.US,D,20250724,000000,33.11,33.23,33.0779,33.226,3580,0
+RINF.US,D,20250725,000000,33.23,33.23,33.02,33.0755,9095,0
+RINF.US,D,20250728,000000,33.12,33.15,33.09,33.11,3153,0
+RINF.US,D,20250729,000000,33.05,33.05,32.895,32.94,5430,0
+RINF.US,D,20250730,000000,33.03,33.07,32.91,32.92,4727,0
+RINF.US,D,20250731,000000,32.9,32.9,32.71,32.76,6305,0
+RINF.US,D,20250801,000000,32.57,32.57,32.449,32.47,11530,0
+RINF.US,D,20250804,000000,32.4862,32.6384,32.46,32.5696,3923,0
+RINF.US,D,20250805,000000,32.57,32.57,32.44,32.4759,3403,0
+RINF.US,D,20250806,000000,32.562,32.61,32.53,32.54,4998,0
+RINF.US,D,20250807,000000,32.5,32.6282,32.5,32.6282,894,0
+RINF.US,D,20250808,000000,32.71,32.93,32.71,32.9,826,0
+RINF.US,D,20250811,000000,32.874,32.96,32.81,32.86,11374,0
+RINF.US,D,20250812,000000,32.72,32.825,32.56,32.78,23079,0
+RINF.US,D,20250813,000000,32.78,32.78,32.71,32.718,1352,0
+RINF.US,D,20250814,000000,32.76,32.77,32.76,32.77,889,0
+RINF.US,D,20250815,000000,32.84,32.86,32.76,32.81,2824,0
+RINF.US,D,20250818,000000,32.78,32.81,32.736,32.81,4881,0
+RINF.US,D,20250819,000000,32.75,32.75,32.6535,32.6535,1594,0
+RINF.US,D,20250820,000000,32.65,32.65,32.61,32.61,833,0
+RINF.US,D,20250821,000000,32.756,32.88,32.7284,32.85,13317,0
+RINF.US,D,20250822,000000,32.84,32.9794,32.81,32.9181,8477,0
+RINF.US,D,20250825,000000,32.93,32.98,32.9,32.94,4585,0
+RINF.US,D,20250827,000000,33.1,33.15,33.0374,33.0374,748,0
+RINF.US,D,20250828,000000,33,33,32.8697,32.8697,1007,0
+RINF.US,D,20250829,000000,32.979,33.07,32.93,33.04,13855,0
+RINF.US,D,20250902,000000,32.99,33.01,32.77,32.9899,56212,0
+RINF.US,D,20250903,000000,33.02,33.0275,32.86,32.9002,39678,0
+RINF.US,D,20250904,000000,32.89,32.9,32.84,32.84,1980,0
+RINF.US,D,20250905,000000,32.67,32.706,32.58,32.6791,41877,0
+RINF.US,D,20250908,000000,32.5664,32.6,32.525,32.525,12526,0
+RINF.US,D,20250909,000000,32.53,32.6187,32.49,32.52,14290,0
+RINF.US,D,20250910,000000,32.49,32.56,32.47,32.5257,5002,0
+RINF.US,D,20250911,000000,32.56,32.6807,32.56,32.6699,1107,0
+RINF.US,D,20250912,000000,32.76,32.76,32.72,32.72,1145,0
+RINF.US,D,20250916,000000,32.7115,32.7449,32.68,32.72,2916,0
+RINF.US,D,20250917,000000,32.7,32.81,32.62,32.8044,3498,0
+RINF.US,D,20250918,000000,32.92,32.921,32.9,32.9,856,0
+RINF.US,D,20250919,000000,32.88,32.92,32.83,32.92,1788,0
+RINF.US,D,20250922,000000,32.86,32.92,32.8182,32.8182,1026,0
+RINF.US,D,20250923,000000,32.82,32.82,32.77,32.7713,840,0
+RINF.US,D,20250924,000000,32.52,32.5362,32.51,32.5179,51831,0
+RINF.US,D,20250925,000000,32.44,32.51,32.44,32.4569,771,0
+RINF.US,D,20250926,000000,32.49,32.5,32.4313,32.4401,3223,0
+RINF.US,D,20250929,000000,32.38,32.4,32.29,32.3136,4445,0
+RINF.US,D,20250930,000000,32.29,32.367,32.24,32.367,2679,0
+RINF.US,D,20251001,000000,32.41,32.42,32.36,32.3687,1158,0
+RINF.US,D,20251002,000000,32.31,32.31,32.2601,32.299,1208,0
+RINF.US,D,20251003,000000,32.3107,32.3494,32.3107,32.3494,1152,0
+RINF.US,D,20251007,000000,32.39,32.475,32.38,32.475,2839,0
+RINF.US,D,20251008,000000,32.52,32.5552,32.47,32.5552,3281,0
+RINF.US,D,20251009,000000,32.5472,32.5472,32.45,32.495,2131,0
+RINF.US,D,20251010,000000,32.35,32.35,32.26,32.29,1735,0
+RINF.US,D,20251014,000000,32.22,32.25,32.1901,32.2,1722,0
+RINF.US,D,20251015,000000,32.24,32.24,32.19,32.2075,1153,0
+RINF.US,D,20251016,000000,32.26,32.26,32.12,32.145,12409,0
+RINF.US,D,20251017,000000,32.24,32.26,32.13,32.13,2184,0
+RINF.US,D,20251020,000000,32.12,32.1201,32.08,32.085,1739,0
+RINF.US,D,20251021,000000,32.12,32.13,32.115,32.115,982,0
+RINF.US,D,20251022,000000,32.18,32.2262,32.14,32.2262,1082,0
+RINF.US,D,20251023,000000,32.31,32.3201,32.28,32.305,1201,0
+RINF.US,D,20251024,000000,32.231,32.3299,32.23,32.3299,1105,0
+RINF.US,D,20251027,000000,32.39,32.44,32.3,32.3047,7856,0
+RINF.US,D,20251028,000000,32.33,32.3551,32.3,32.35,1377,0
+RINF.US,D,20251029,000000,32.37,32.4106,32.33,32.4034,1911,0
+RINF.US,D,20251030,000000,32.42,32.423,32.34,32.34,2824,0
+RINF.US,D,20251031,000000,32.36,32.41,32.2,32.3908,24509,0
+RINF.US,D,20251103,000000,32.504,32.504,32.42,32.42,4130,0
+RINF.US,D,20251104,000000,32.34,32.415,32.3081,32.3081,2891,0
+RINF.US,D,20251105,000000,32.43,32.47,32.43,32.46,1789,0
+RINF.US,D,20251106,000000,32.36,32.36,32.33,32.33,1716,0
+RINF.US,D,20251107,000000,32.305,32.39,32.305,32.37,1426,0
+RINF.US,D,20251110,000000,32.44,32.47,32.36,32.4633,4100,0
+RINF.US,D,20251111,000000,32.4309,32.51,32.4309,32.51,1071,0
+RINF.US,D,20251112,000000,32.45,32.47,32.425,32.425,1116,0
+RINF.US,D,20251113,000000,32.46,32.46,32.395,32.4332,2660,0
+RINF.US,D,20251114,000000,32.51,32.55,32.441,32.545,17771,0
+RINF.US,D,20251118,000000,32.41,32.47,32.41,32.4393,629,0
+RINF.US,D,20251119,000000,32.412,32.4192,32.412,32.4192,510,0
+RINF.US,D,20251120,000000,32.4054,32.4054,32.2878,32.2878,602,0
+RINF.US,D,20251121,000000,32.28,32.29,32.22,32.2796,4751,0
+RINF.US,D,20251124,000000,32.25,32.2665,32.15,32.19,2040,0
+RINF.US,D,20251125,000000,32.1,32.2,32.07,32.1883,3723,0
+RINF.US,D,20251126,000000,32.304,32.3256,32.26,32.28,900,0
+RINF.US,D,20251201,000000,32.35,32.375,32.34,32.36,4289,0
+RINF.US,D,20251202,000000,32.43,32.4394,32.368,32.3688,1905,0
+RINF.US,D,20251203,000000,32.31,32.36,32.2,32.345,1354,0
+RINF.US,D,20251204,000000,32.41,32.463,32.41,32.4574,2040,0
+RINF.US,D,20251205,000000,32.55,32.55,32.4301,32.4903,1101,0
+RINF.US,D,20251208,000000,32.47,32.4967,32.47,32.4959,1415,0
+RINF.US,D,20251209,000000,32.52,32.52,32.49,32.495,5207,0
+RINF.US,D,20251210,000000,32.4699,32.4999,32.4699,32.4943,1902,0
+RINF.US,D,20251211,000000,32.53,32.53,32.4799,32.4799,337,0
+RINF.US,D,20251212,000000,32.59,32.5901,32.5832,32.585,1490,0
+RINF.US,D,20251215,000000,32.5514,32.5514,32.48,32.55,1226,0
+RINF.US,D,20251216,000000,32.4908,32.51,32.465,32.465,1386,0
+RINF.US,D,20251217,000000,32.5013,32.5013,32.4472,32.4472,1150,0
+RINF.US,D,20251218,000000,32.35,32.4725,32.295,32.4725,6901,0
+RINF.US,D,20251219,000000,32.446,32.48,32.44,32.445,1679,0
+RINF.US,D,20251222,000000,32.46,32.46,32.35,32.3953,2948,0
+RINF.US,D,20251223,000000,32.4426,32.47,32.44,32.47,876,0
+RINF.US,D,20251226,000000,32.07,32.07,32.04,32.0598,1327,0
+RINF.US,D,20251229,000000,32.06,32.1,32,32.035,1474,0
+RINF.US,D,20251230,000000,32.11,32.14,32.01,32.095,8561,0
+RINF.US,D,20251231,000000,32.18,32.205,32.07,32.205,1840,0
+RINF.US,D,20260102,000000,32.29,32.29,32.28,32.28,592,0
+RINF.US,D,20260105,000000,32.19,32.2391,32.118,32.2391,1400,0
+RINF.US,D,20260106,000000,32.2791,32.282,32.2573,32.2573,364,0
+RINF.US,D,20260107,000000,32.18,32.1832,32.16,32.1832,3111,0
+RINF.US,D,20260108,000000,32.2325,32.2325,32.13,32.215,4262,0
+RINF.US,D,20260109,000000,32.2301,32.2346,32.2101,32.2346,1747,0
+RINF.US,D,20260112,000000,32.28,32.3,32.2,32.23,2828,0
+RINF.US,D,20260113,000000,32.26,32.28,32.26,32.28,788,0
+RINF.US,D,20260114,000000,32.27,32.27,32.14,32.1825,3522,0
+RINF.US,D,20260116,000000,32.29,32.3,32.271,32.29,474,0
+RINF.US,D,20260120,000000,32.38,32.39,32.26,32.335,3231,0
+RINF.US,D,20260121,000000,32.361,32.42,32.31,32.42,1557,0
+RINF.US,D,20260122,000000,32.42,32.43,32.3122,32.3122,4317,0
+RINF.US,D,20260123,000000,32.31,32.315,32.3,32.315,2651,0
+RINF.US,D,20260126,000000,32.2516,32.2999,32.2516,32.295,3141,0
+RINF.US,D,20260127,000000,32.3908,32.4052,32.23,32.4052,1296,0
+RINF.US,D,20260128,000000,32.45,32.481,32.43,32.481,1180,0
+RINF.US,D,20260129,000000,32.38,32.4,32.3101,32.34,3765,0
+RINF.US,D,20260130,000000,32.28,32.31,32.25,32.293,6199,0
+RINF.US,D,20260203,000000,32.405,32.41,32.21,32.41,9749,0
+RINF.US,D,20260204,000000,32.4,32.46,32.27,32.35,11917,0
+RINF.US,D,20260205,000000,32.28,32.28,32.161,32.2388,7433,0
+RINF.US,D,20260206,000000,32.29,32.29,32.27,32.29,834,0
+RINF.US,D,20260209,000000,32.332,32.332,32.295,32.32,825,0
+RINF.US,D,20260210,000000,32.22,32.24,32.18,32.185,2231,0
+RINF.US,D,20260211,000000,32.26,32.2943,32.26,32.2943,216,0
+RINF.US,D,20260212,000000,32.25,32.33,32.17,32.17,2019,0
+RINF.US,D,20260213,000000,32.21,32.21,32.07,32.145,3052,0
+RINF.US,D,20260217,000000,32.01,32.07,32,32.01,6981,0
+RINF.US,D,20260218,000000,32.0654,32.24,32.0654,32.0654,9336,0
diff --git a/daily/us/nyse etfs/1/rsps.us.txt b/daily/us/nyse etfs/1/rsps.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f95f88232cc58c03a61d9b960fd03268047f90eb
--- /dev/null
+++ b/daily/us/nyse etfs/1/rsps.us.txt	
@@ -0,0 +1,4622 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RSPS.US,D,20061107,000000,7.34423,7.3547,7.34423,7.3547,27285.451467653,0
+RSPS.US,D,20061110,000000,7.37156,7.37156,7.37156,7.37156,649.89922210289,0
+RSPS.US,D,20061122,000000,7.45008,7.45008,7.45008,7.45008,3218.5485285096,0
+RSPS.US,D,20061130,000000,7.42427,7.42427,7.42427,7.42427,649.89922210289,0
+RSPS.US,D,20061204,000000,7.46096,7.51677,7.46096,7.51677,7793.6327349008,0
+RSPS.US,D,20061207,000000,7.55033,7.55033,7.55033,7.55033,390032.37600775,0
+RSPS.US,D,20061211,000000,7.54236,7.54236,7.54236,7.54236,1294.6405138716,0
+RSPS.US,D,20061212,000000,7.57127,7.57127,7.57127,7.57127,649.89922210289,0
+RSPS.US,D,20061213,000000,7.56446,7.56446,7.56446,7.56446,1294.6405138716,0
+RSPS.US,D,20061227,000000,7.60538,7.60538,7.60401,7.60401,3218.5485285096,0
+RSPS.US,D,20061228,000000,7.59916,7.59916,7.59916,7.59916,2620.2286097482,0
+RSPS.US,D,20070104,000000,7.52762,7.52762,7.52762,7.52762,649.89922210289,0
+RSPS.US,D,20070105,000000,7.51832,7.51832,7.49527,7.50146,2620.2286097482,0
+RSPS.US,D,20070109,000000,7.50631,7.51677,7.50631,7.51677,1294.6405138716,0
+RSPS.US,D,20070110,000000,7.50281,7.53751,7.49971,7.53751,9743.330401209,0
+RSPS.US,D,20070116,000000,7.57591,7.5862,7.56969,7.5862,14947.682108366,0
+RSPS.US,D,20070117,000000,7.57455,7.57455,7.57455,7.57455,48763.073379054,0
+RSPS.US,D,20070118,000000,7.58445,7.58445,7.58445,7.58445,1294.6405138716,0
+RSPS.US,D,20070122,000000,7.61158,7.61158,7.61158,7.61158,649.89922210289,0
+RSPS.US,D,20070124,000000,7.63154,7.63154,7.63154,7.63154,2620.2286097482,0
+RSPS.US,D,20070129,000000,7.62748,7.6364,7.61022,7.61313,17552.436927112,0
+RSPS.US,D,20070130,000000,7.62884,7.63327,7.62884,7.63327,8443.5319570033,0
+RSPS.US,D,20070131,000000,7.67188,7.69804,7.67188,7.69804,1294.6405138716,0
+RSPS.US,D,20070201,000000,7.73158,7.74593,7.73158,7.74593,5843.935068592,0
+RSPS.US,D,20070202,000000,7.76396,7.76396,7.75059,7.7533,7793.6327349008,0
+RSPS.US,D,20070205,000000,7.73449,7.73449,7.72267,7.72267,1294.6405138716,0
+RSPS.US,D,20070208,000000,7.6932,7.6932,7.6932,7.6932,649.89922210289,0
+RSPS.US,D,20070214,000000,7.77675,7.77675,7.77675,7.77675,1294.6405138716,0
+RSPS.US,D,20070220,000000,7.86441,7.89833,7.86441,7.89833,2620.2286097482,0
+RSPS.US,D,20070222,000000,7.82388,7.82388,7.82388,7.82388,649.89922210289,0
+RSPS.US,D,20070223,000000,7.82117,7.82117,7.82117,7.82117,649.89922210289,0
+RSPS.US,D,20070226,000000,7.82117,7.82561,7.82117,7.82561,5843.935068592,0
+RSPS.US,D,20070227,000000,7.80759,7.80759,7.58755,7.61488,18202.336149215,0
+RSPS.US,D,20070302,000000,7.60867,7.60867,7.53751,7.53751,20131.402094188,0
+RSPS.US,D,20070305,000000,7.5317,7.5317,7.5317,7.5317,1294.6405138716,0
+RSPS.US,D,20070307,000000,7.56272,7.56272,7.55672,7.55672,13028.932024063,0
+RSPS.US,D,20070309,000000,7.6364,7.6364,7.61661,7.61661,1294.6405138716,0
+RSPS.US,D,20070314,000000,7.49971,7.52879,7.49197,7.52879,16252.638482906,0
+RSPS.US,D,20070316,000000,7.58445,7.58445,7.57591,7.57591,13028.932024063,0
+RSPS.US,D,20070320,000000,7.66995,7.66995,7.66995,7.66995,1294.6405138716,0
+RSPS.US,D,20070321,000000,7.71512,7.75777,7.71512,7.75777,12327.453498619,0
+RSPS.US,D,20070322,000000,7.79035,7.79035,7.79035,7.79035,1934.2238753062,0
+RSPS.US,D,20070323,000000,7.81825,7.81825,7.81825,7.81825,1294.6405138716,0
+RSPS.US,D,20070326,000000,7.79926,7.80623,7.79926,7.80623,7793.6327349008,0
+RSPS.US,D,20070402,000000,7.8136,7.8136,7.8136,7.8136,649.89922210289,0
+RSPS.US,D,20070403,000000,7.86283,7.86283,7.86283,7.86283,13028.932024063,0
+RSPS.US,D,20070405,000000,7.90104,7.90104,7.90104,7.90104,1294.6405138716,0
+RSPS.US,D,20070409,000000,7.89211,7.89949,7.89211,7.89949,1294.6405138716,0
+RSPS.US,D,20070410,000000,7.92158,7.92158,7.92158,7.92158,649.89922210289,0
+RSPS.US,D,20070411,000000,7.87603,7.87603,7.87603,7.87603,1294.6405138716,0
+RSPS.US,D,20070412,000000,7.90841,7.90841,7.90841,7.90841,649.89922210289,0
+RSPS.US,D,20070413,000000,7.91985,7.92779,7.91985,7.92779,3909.7111932856,0
+RSPS.US,D,20070417,000000,8.01659,8.01659,8.00399,8.00399,8443.5319570033,0
+RSPS.US,D,20070418,000000,8.00069,8.00069,8.00069,8.00069,649.89922210289,0
+RSPS.US,D,20070419,000000,8.00206,8.00206,8.00206,8.00206,13642.725733827,0
+RSPS.US,D,20070420,000000,8.08445,8.08445,8.08445,8.08445,649.89922210289,0
+RSPS.US,D,20070423,000000,8.09587,8.09587,8.09587,8.09587,1294.6405138716,0
+RSPS.US,D,20070424,000000,8.09026,8.11216,8.09026,8.11216,4538.978694052,0
+RSPS.US,D,20070425,000000,8.12226,8.12226,8.12226,8.12226,649.89922210289,0
+RSPS.US,D,20070427,000000,8.09179,8.09179,8.09179,8.09179,649.89922210289,0
+RSPS.US,D,20070430,000000,8.10556,8.10556,8.09335,8.09335,3909.7111932856,0
+RSPS.US,D,20070501,000000,8.05963,8.05963,8.05963,8.05963,649.89922210289,0
+RSPS.US,D,20070502,000000,8.07163,8.07163,8.07163,8.07163,649.89922210289,0
+RSPS.US,D,20070504,000000,8.05324,8.05324,8.05324,8.05324,649.89922210289,0
+RSPS.US,D,20070507,000000,8.08172,8.08172,8.08172,8.08172,649.89922210289,0
+RSPS.US,D,20070508,000000,8.06545,8.06545,8.06545,8.06545,7138.5755824634,0
+RSPS.US,D,20070509,000000,8.0734,8.0734,8.0734,8.0734,649.89922210289,0
+RSPS.US,D,20070510,000000,8.01038,8.01038,8.01038,8.01038,649.89922210289,0
+RSPS.US,D,20070514,000000,7.98264,7.98264,7.97685,7.97685,26651.026036553,0
+RSPS.US,D,20070516,000000,8.04257,8.04257,8.04257,8.04257,649.89922210289,0
+RSPS.US,D,20070518,000000,8.08172,8.08581,8.08172,8.08581,2620.2286097482,0
+RSPS.US,D,20070521,000000,8.07163,8.07163,8.07163,8.07163,649.89922210289,0
+RSPS.US,D,20070522,000000,8.0734,8.0734,8.0734,8.0734,649.89922210289,0
+RSPS.US,D,20070523,000000,8.06971,8.06971,8.06971,8.06971,29250.622924964,0
+RSPS.US,D,20070524,000000,8.04547,8.04547,8.04547,8.04547,29250.622924964,0
+RSPS.US,D,20070525,000000,8.06545,8.06545,8.06545,8.06545,649.89922210289,0
+RSPS.US,D,20070529,000000,8.11216,8.11216,8.11216,8.11216,1294.6405138716,0
+RSPS.US,D,20070530,000000,8.10713,8.10713,8.10228,8.10228,78003.380443346,0
+RSPS.US,D,20070531,000000,8.14436,8.14436,8.14436,8.14436,6488.6763603608,0
+RSPS.US,D,20070604,000000,8.16278,8.16278,8.16278,8.16278,1294.6405138716,0
+RSPS.US,D,20070605,000000,8.15986,8.15986,8.13235,8.13235,2620.2286097482,0
+RSPS.US,D,20070606,000000,8.09335,8.09335,8.05963,8.05963,1294.6405138716,0
+RSPS.US,D,20070607,000000,7.99061,7.99061,7.95512,7.95512,1294.6405138716,0
+RSPS.US,D,20070608,000000,8.00904,8.00904,8.00904,8.00904,649.89922210289,0
+RSPS.US,D,20070611,000000,8.05167,8.05167,8.05167,8.05167,7138.5755824634,0
+RSPS.US,D,20070612,000000,7.98887,7.98887,7.98887,7.98887,649.89922210289,0
+RSPS.US,D,20070613,000000,8.02724,8.02724,8.02724,8.02724,1294.6405138716,0
+RSPS.US,D,20070614,000000,8.06545,8.06545,8.04547,8.04547,1294.6405138716,0
+RSPS.US,D,20070619,000000,7.9623,7.9623,7.9623,7.9623,649.89922210289,0
+RSPS.US,D,20070621,000000,7.9181,7.94872,7.9181,7.94872,1294.6405138716,0
+RSPS.US,D,20070622,000000,7.93456,7.93456,7.86848,7.86848,1934.2238753062,0
+RSPS.US,D,20070625,000000,7.84888,7.89211,7.84229,7.85063,87101.969552792,0
+RSPS.US,D,20070626,000000,7.85859,7.85859,7.82989,7.82989,14947.682108366,0
+RSPS.US,D,20070627,000000,7.81825,7.82252,7.81825,7.82252,13028.932024063,0
+RSPS.US,D,20070629,000000,7.90666,7.90666,7.90181,7.90181,14318.414607601,0
+RSPS.US,D,20070702,000000,7.96094,7.96094,7.96094,7.96094,649.89922210289,0
+RSPS.US,D,20070703,000000,7.96849,7.96849,7.96849,7.96849,649.89922210289,0
+RSPS.US,D,20070710,000000,7.92334,7.92334,7.92334,7.92334,2620.2286097482,0
+RSPS.US,D,20070711,000000,7.90666,7.91985,7.90666,7.91985,3909.7111932856,0
+RSPS.US,D,20070712,000000,7.97528,8.02724,7.97528,8.02724,26651.026036553,0
+RSPS.US,D,20070713,000000,8.02841,8.02841,8.02841,8.02841,649.89922210289,0
+RSPS.US,D,20070716,000000,8.0441,8.0441,8.0441,8.0441,649.89922210289,0
+RSPS.US,D,20070717,000000,8.04703,8.04703,8.02591,8.02591,7793.6327349008,0
+RSPS.US,D,20070723,000000,7.99179,7.99914,7.99179,7.99914,2620.2286097482,0
+RSPS.US,D,20070725,000000,7.88475,7.88475,7.88475,7.88475,32489.803174811,0
+RSPS.US,D,20070726,000000,7.82698,7.82698,7.70249,7.73605,98170.888049873,0
+RSPS.US,D,20070727,000000,7.69474,7.69474,7.69474,7.69474,6488.6763603608,0
+RSPS.US,D,20070730,000000,7.6523,7.6523,7.63912,7.63912,5183.7199858209,0
+RSPS.US,D,20070731,000000,7.69941,7.70249,7.60073,7.60073,45498.103477537,0
+RSPS.US,D,20070801,000000,7.65539,7.65539,7.60672,7.61313,82552.674998067,0
+RSPS.US,D,20070802,000000,7.67324,7.68273,7.67324,7.68273,1294.6405138716,0
+RSPS.US,D,20070803,000000,7.60867,7.60867,7.60867,7.60867,25985.653023448,0
+RSPS.US,D,20070806,000000,7.66527,7.84093,7.66527,7.84093,120907.04496281,0
+RSPS.US,D,20070807,000000,7.80623,7.88108,7.80623,7.88108,39654.168408944,0
+RSPS.US,D,20070808,000000,7.9146,7.9146,7.8611,7.90181,123475.69426921,0
+RSPS.US,D,20070809,000000,7.88475,7.88475,7.77056,7.77056,92316.637120617,0
+RSPS.US,D,20070810,000000,7.69804,7.69804,7.69474,7.69474,58506.403780259,0
+RSPS.US,D,20070813,000000,7.73605,7.77675,7.72732,7.73333,81923.407497303,0
+RSPS.US,D,20070814,000000,7.71512,7.71512,7.65676,7.65676,3909.7111932856,0
+RSPS.US,D,20070815,000000,7.6932,7.6932,7.61818,7.61818,35094.557993556,0
+RSPS.US,D,20070816,000000,7.56814,7.60073,7.50146,7.60073,144973.94790196,0
+RSPS.US,D,20070822,000000,7.73605,7.78703,7.73605,7.78703,65655.295223393,0
+RSPS.US,D,20070823,000000,7.79926,7.79926,7.77968,7.77968,39654.168408944,0
+RSPS.US,D,20070824,000000,7.80623,7.82832,7.80623,7.82832,29905.680077401,0
+RSPS.US,D,20070827,000000,7.82252,7.82252,7.80256,7.80759,3909.7111932856,0
+RSPS.US,D,20070829,000000,7.69474,7.69474,7.69474,7.69474,3218.5485285096,0
+RSPS.US,D,20070830,000000,7.73605,7.73605,7.73605,7.73605,3909.7111932856,0
+RSPS.US,D,20070905,000000,7.72404,7.72404,7.69205,7.69205,25985.653023448,0
+RSPS.US,D,20070907,000000,7.65383,7.65383,7.65383,7.65383,13028.932024063,0
+RSPS.US,D,20070911,000000,7.67188,7.70116,7.67188,7.70116,1294.6405138716,0
+RSPS.US,D,20070912,000000,7.75697,7.76725,7.75697,7.76534,46163.476490643,0
+RSPS.US,D,20070913,000000,7.78082,7.7822,7.78082,7.7822,25985.653023448,0
+RSPS.US,D,20070918,000000,7.79459,7.79459,7.79459,7.79459,649.89922210289,0
+RSPS.US,D,20070919,000000,7.93923,7.95959,7.93923,7.95629,14947.682108366,0
+RSPS.US,D,20070920,000000,7.93071,7.93071,7.93071,7.93071,13028.932024063,0
+RSPS.US,D,20070921,000000,7.92158,7.92158,7.91307,7.91307,25985.653023448,0
+RSPS.US,D,20070924,000000,7.86981,7.87758,7.86981,7.87758,27955.982411093,0
+RSPS.US,D,20070926,000000,7.88903,7.93456,7.88903,7.93456,2620.2286097482,0
+RSPS.US,D,20071001,000000,7.9373,7.94564,7.93456,7.94564,26651.026036553,0
+RSPS.US,D,20071003,000000,7.9146,7.9146,7.9146,7.9146,2620.2286097482,0
+RSPS.US,D,20071010,000000,8.0228,8.0228,8.0228,8.0228,649.89922210289,0
+RSPS.US,D,20071011,000000,8.03638,8.03638,8.02125,8.02591,20131.402094188,0
+RSPS.US,D,20071015,000000,7.88766,8.0441,7.79459,8.0441,13028.932024063,0
+RSPS.US,D,20071016,000000,7.99061,7.99179,7.98732,7.98732,7138.5755824634,0
+RSPS.US,D,20071017,000000,8.02591,8.03173,8.0071,8.0071,65655.295223393,0
+RSPS.US,D,20071022,000000,7.84229,7.89521,7.84229,7.89521,39654.168408944,0
+RSPS.US,D,20071023,000000,7.9373,7.9373,7.9181,7.9181,39654.168408944,0
+RSPS.US,D,20071024,000000,7.9181,7.9181,7.85547,7.89949,143008.77644464,0
+RSPS.US,D,20071025,000000,7.94872,7.95222,7.94872,7.95049,52012.569489567,0
+RSPS.US,D,20071030,000000,8.03791,8.05034,8.03791,8.05034,3218.5485285096,0
+RSPS.US,D,20071031,000000,8.04547,8.09917,8.04547,8.09917,33165.492048584,0
+RSPS.US,D,20071101,000000,7.92624,7.92624,7.92624,7.92624,1294.6405138716,0
+RSPS.US,D,20071105,000000,7.95049,7.96849,7.95049,7.96521,77358.639151582,0
+RSPS.US,D,20071107,000000,7.91985,7.95222,7.8741,7.8741,52641.836990335,0
+RSPS.US,D,20071108,000000,7.86537,7.93593,7.86441,7.92779,28595.565772527,0
+RSPS.US,D,20071112,000000,7.90375,7.90375,7.83978,7.83978,1294.6405138716,0
+RSPS.US,D,20071113,000000,7.87758,7.99061,7.87758,7.99061,3909.7111932856,0
+RSPS.US,D,20071116,000000,7.98887,7.98887,7.9813,7.9813,64989.922210289,0
+RSPS.US,D,20071119,000000,7.95337,7.95629,7.93071,7.93071,37054.571520533,0
+RSPS.US,D,20071120,000000,7.97685,7.97685,7.92895,7.96521,5183.7199858209,0
+RSPS.US,D,20071121,000000,7.94273,7.94273,7.94273,7.94273,1294.6405138716,0
+RSPS.US,D,20071123,000000,7.94078,7.97995,7.94078,7.97995,14947.682108366,0
+RSPS.US,D,20071126,000000,7.99469,8.01659,7.89833,7.89833,17552.436927112,0
+RSPS.US,D,20071127,000000,7.95222,7.97995,7.95222,7.97995,3909.7111932856,0
+RSPS.US,D,20071128,000000,8.15308,8.15308,8.15308,8.15308,649.89922210289,0
+RSPS.US,D,20071129,000000,8.11914,8.11914,8.11914,8.11914,649.89922210289,0
+RSPS.US,D,20071130,000000,8.17615,8.17615,8.17615,8.17615,1934.2238753062,0
+RSPS.US,D,20071204,000000,8.13059,8.13059,8.13059,8.13059,649.89922210289,0
+RSPS.US,D,20071205,000000,8.16413,8.16413,8.16413,8.16413,649.89922210289,0
+RSPS.US,D,20071210,000000,8.27444,8.27444,8.27444,8.27444,1934.2238753062,0
+RSPS.US,D,20071211,000000,8.2564,8.2564,8.19514,8.19514,66955.093667601,0
+RSPS.US,D,20071212,000000,8.23353,8.23353,8.12226,8.12226,30545.263438837,0
+RSPS.US,D,20071213,000000,8.11663,8.11663,8.11663,8.11663,649.89922210289,0
+RSPS.US,D,20071214,000000,8.14261,8.14261,8.10713,8.10713,1934.2238753062,0
+RSPS.US,D,20071217,000000,8.03034,8.03034,8.03034,8.03034,2620.2286097482,0
+RSPS.US,D,20071219,000000,8.08445,8.08445,8.05788,8.05788,1934.2238753062,0
+RSPS.US,D,20071221,000000,8.11663,8.11663,8.11663,8.11663,1294.6405138716,0
+RSPS.US,D,20071224,000000,8.15172,8.2,8.15172,8.2,8443.5319570033,0
+RSPS.US,D,20071226,000000,8.16761,8.16761,8.16761,8.16761,8443.5319570033,0
+RSPS.US,D,20071228,000000,8.11411,8.11411,8.11411,8.11411,1934.2238753062,0
+RSPS.US,D,20080102,000000,7.99759,7.99759,7.90997,7.90997,5183.7199858209,0
+RSPS.US,D,20080104,000000,7.81962,7.81962,7.81962,7.81962,1294.6405138716,0
+RSPS.US,D,20080109,000000,7.82561,7.83475,7.82252,7.83475,14318.414607601,0
+RSPS.US,D,20080110,000000,7.83648,7.89521,7.83648,7.89521,32489.803174811,0
+RSPS.US,D,20080114,000000,7.76396,7.76396,7.76396,7.76396,19507.292523755,0
+RSPS.US,D,20080115,000000,7.67479,7.67479,7.64415,7.64415,6488.6763603608,0
+RSPS.US,D,20080116,000000,7.62884,7.72404,7.62884,7.68739,107914.21845108,0
+RSPS.US,D,20080117,000000,7.67807,7.67807,7.56176,7.56176,38344.054104071,0
+RSPS.US,D,20080122,000000,7.35974,7.36459,7.35974,7.36459,35094.557993556,0
+RSPS.US,D,20080123,000000,7.35353,7.49971,7.35353,7.4935,33165.492048584,0
+RSPS.US,D,20080124,000000,7.45319,7.48555,7.43322,7.45161,899656.52474311,0
+RSPS.US,D,20080130,000000,7.45494,7.45494,7.43495,7.43495,1294.6405138716,0
+RSPS.US,D,20080131,000000,7.33027,7.52162,7.33027,7.45978,96871.089605671,0
+RSPS.US,D,20080201,000000,7.56446,7.57901,7.56446,7.57901,33165.492048584,0
+RSPS.US,D,20080204,000000,7.59257,7.59257,7.56446,7.56446,54601.850517314,0
+RSPS.US,D,20080205,000000,7.44427,7.44427,7.4177,7.4177,1294.6405138716,0
+RSPS.US,D,20080206,000000,7.44133,7.44133,7.40219,7.40393,65655.295223393,0
+RSPS.US,D,20080207,000000,7.41498,7.43031,7.41498,7.43031,64989.922210289,0
+RSPS.US,D,20080208,000000,7.42427,7.45319,7.42254,7.42254,79318.65267856,0
+RSPS.US,D,20080211,000000,7.40393,7.46229,7.40393,7.46096,35754.773076327,0
+RSPS.US,D,20080212,000000,7.51153,7.54236,7.51153,7.54061,54601.850517314,0
+RSPS.US,D,20080213,000000,7.59432,7.59432,7.59432,7.59432,13028.932024063,0
+RSPS.US,D,20080214,000000,7.6263,7.6263,7.49641,7.49816,113768.46938035,0
+RSPS.US,D,20080215,000000,7.50281,7.56969,7.50146,7.56969,45498.103477537,0
+RSPS.US,D,20080219,000000,7.93206,7.93206,7.57127,7.57127,27955.982411093,0
+RSPS.US,D,20080220,000000,7.53751,7.54915,7.51153,7.54915,5183.7199858209,0
+RSPS.US,D,20080221,000000,7.56814,7.59684,7.51832,7.51832,59816.518085139,0
+RSPS.US,D,20080222,000000,7.49971,7.52629,7.48867,7.52629,53307.210003435,0
+RSPS.US,D,20080225,000000,7.59916,7.62748,7.59257,7.62748,40288.593840045,0
+RSPS.US,D,20080226,000000,7.63327,7.66239,7.62748,7.66239,99465.528563746,0
+RSPS.US,D,20080227,000000,7.67807,7.67807,7.67807,7.67807,32489.803174811,0
+RSPS.US,D,20080228,000000,7.61022,7.61022,7.61022,7.61022,64989.922210289,0
+RSPS.US,D,20080229,000000,7.45978,7.45978,7.45978,7.45978,1934.2238753062,0
+RSPS.US,D,20080303,000000,7.45319,7.45319,7.44871,7.44871,33165.492048584,0
+RSPS.US,D,20080304,000000,7.49022,7.4935,7.49022,7.4935,33799.917479684,0
+RSPS.US,D,20080305,000000,7.51522,7.55826,7.48285,7.51346,165110.50792647,0
+RSPS.US,D,20080306,000000,7.46539,7.46539,7.46364,7.46364,45498.103477537,0
+RSPS.US,D,20080307,000000,7.39521,7.40393,7.36109,7.3923,118302.29014407,0
+RSPS.US,D,20080310,000000,7.39832,7.40219,7.39832,7.40219,52012.569489567,0
+RSPS.US,D,20080311,000000,7.41208,7.41208,7.41208,7.41208,32489.803174811,0
+RSPS.US,D,20080312,000000,7.52473,7.53032,7.52473,7.53032,64989.922210289,0
+RSPS.US,D,20080313,000000,7.46364,7.49022,7.44133,7.49022,143008.77644464,0
+RSPS.US,D,20080314,000000,7.42876,7.44563,7.37156,7.39521,92316.637120617,0
+RSPS.US,D,20080317,000000,7.34248,7.34248,7.34248,7.34248,32489.803174811,0
+RSPS.US,D,20080318,000000,7.46714,7.51832,7.39911,7.51677,161216.2705242,0
+RSPS.US,D,20080319,000000,7.59085,7.59085,7.50516,7.50516,34465.29049279,0
+RSPS.US,D,20080320,000000,7.51522,7.51522,7.51522,7.51522,32489.803174811,0
+RSPS.US,D,20080324,000000,7.59802,7.62884,7.59802,7.62437,33799.917479684,0
+RSPS.US,D,20080325,000000,7.62748,7.62748,7.62127,7.62127,97484.883315433,0
+RSPS.US,D,20080327,000000,7.63912,7.66995,7.63912,7.66995,33799.917479684,0
+RSPS.US,D,20080328,000000,7.64048,7.64048,7.59684,7.59684,1294.6405138716,0
+RSPS.US,D,20080402,000000,7.7533,7.7533,7.7533,7.7533,649.89922210289,0
+RSPS.US,D,20080403,000000,7.72577,7.72577,7.72577,7.72577,1294.6405138716,0
+RSPS.US,D,20080404,000000,7.74438,7.76725,7.73933,7.73933,4538.978694052,0
+RSPS.US,D,20080407,000000,7.74768,7.76223,7.73449,7.73449,14318.414607601,0
+RSPS.US,D,20080409,000000,7.67654,7.67654,7.64048,7.64048,1294.6405138716,0
+RSPS.US,D,20080410,000000,7.66684,7.66684,7.66684,7.66684,1934.2238753062,0
+RSPS.US,D,20080418,000000,7.71842,7.71842,7.71842,7.71842,649.89922210289,0
+RSPS.US,D,20080421,000000,7.71181,7.74263,7.70716,7.74263,5178.5620554867,0
+RSPS.US,D,20080422,000000,7.63327,7.63327,7.63327,7.63327,6488.6763603608,0
+RSPS.US,D,20080424,000000,7.64745,7.64745,7.64745,7.64745,649.89922210289,0
+RSPS.US,D,20080428,000000,7.76725,7.76725,7.73605,7.74263,5183.7199858209,0
+RSPS.US,D,20080429,000000,7.74438,7.74438,7.74438,7.74438,6488.6763603608,0
+RSPS.US,D,20080502,000000,7.82388,7.82388,7.82388,7.82388,6488.6763603608,0
+RSPS.US,D,20080505,000000,7.79751,7.80429,7.79751,7.80099,4538.978694052,0
+RSPS.US,D,20080506,000000,7.8136,7.8136,7.8136,7.8136,649.89922210289,0
+RSPS.US,D,20080507,000000,7.85704,7.85704,7.76725,7.76725,7793.6327349008,0
+RSPS.US,D,20080512,000000,7.79306,7.79306,7.79306,7.79306,649.89922210289,0
+RSPS.US,D,20080516,000000,7.87603,7.88903,7.87603,7.88903,35017.189038544,0
+RSPS.US,D,20080519,000000,7.88903,7.88903,7.88612,7.88612,2620.2286097482,0
+RSPS.US,D,20080520,000000,7.81825,7.83475,7.81825,7.83475,29905.680077401,0
+RSPS.US,D,20080521,000000,7.82832,7.85992,7.82832,7.85236,40190.593163697,0
+RSPS.US,D,20080522,000000,7.81652,7.81652,7.81652,7.81652,649.89922210289,0
+RSPS.US,D,20080523,000000,7.76223,7.76223,7.76223,7.76223,655.05715243704,0
+RSPS.US,D,20080528,000000,7.79926,7.79926,7.79926,7.79926,27955.982411093,0
+RSPS.US,D,20080529,000000,7.89386,7.89386,7.88766,7.88766,13642.725733827,0
+RSPS.US,D,20080530,000000,7.87099,7.88903,7.87099,7.88475,10207.544131282,0
+RSPS.US,D,20080602,000000,7.84519,7.84519,7.81205,7.81205,1294.6405138716,0
+RSPS.US,D,20080603,000000,7.80256,7.80623,7.73933,7.73933,45498.103477537,0
+RSPS.US,D,20080604,000000,7.7725,7.80429,7.7725,7.80429,1294.6405138716,0
+RSPS.US,D,20080605,000000,7.88903,7.88903,7.88903,7.88903,13028.932024063,0
+RSPS.US,D,20080606,000000,7.73605,7.73605,7.72267,7.72267,13642.725733827,0
+RSPS.US,D,20080611,000000,7.66239,7.66239,7.64745,7.64745,1294.6405138716,0
+RSPS.US,D,20080616,000000,7.63327,7.63327,7.63327,7.63327,649.89922210289,0
+RSPS.US,D,20080619,000000,7.51989,7.51989,7.51989,7.51989,1934.2238753062,0
+RSPS.US,D,20080620,000000,7.41402,7.41402,7.41402,7.41402,25985.653023448,0
+RSPS.US,D,20080623,000000,7.36731,7.36731,7.36731,7.36731,649.89922210289,0
+RSPS.US,D,20080624,000000,7.42427,7.42427,7.42427,7.42427,25985.653023448,0
+RSPS.US,D,20080625,000000,7.47955,7.47955,7.47955,7.47955,649.89922210289,0
+RSPS.US,D,20080627,000000,7.24594,7.24594,7.24594,7.24594,649.89922210289,0
+RSPS.US,D,20080630,000000,7.27501,7.27501,7.27501,7.27501,649.89922210289,0
+RSPS.US,D,20080701,000000,7.27035,7.27035,7.27035,7.27035,649.89922210289,0
+RSPS.US,D,20080703,000000,7.24728,7.2566,7.24728,7.2566,13028.932024063,0
+RSPS.US,D,20080707,000000,7.28238,7.28238,7.28238,7.28238,1294.6405138716,0
+RSPS.US,D,20080708,000000,7.31533,7.31533,7.28411,7.28411,32489.803174811,0
+RSPS.US,D,20080709,000000,7.38417,7.38417,7.38417,7.38417,7138.5755824634,0
+RSPS.US,D,20080711,000000,7.26221,7.26221,7.26221,7.26221,6488.6763603608,0
+RSPS.US,D,20080714,000000,7.3103,7.3287,7.3103,7.3287,5843.935068592,0
+RSPS.US,D,20080715,000000,7.20908,7.29344,7.20212,7.29344,45498.103477537,0
+RSPS.US,D,20080717,000000,7.33317,7.39521,7.32717,7.39521,84847.953996764,0
+RSPS.US,D,20080718,000000,7.36459,7.36459,7.36459,7.36459,649.89922210289,0
+RSPS.US,D,20080721,000000,7.30873,7.30873,7.30873,7.30873,649.89922210289,0
+RSPS.US,D,20080722,000000,7.36263,7.36263,7.36263,7.36263,6488.6763603608,0
+RSPS.US,D,20080723,000000,7.49971,7.49971,7.49971,7.49971,649.89922210289,0
+RSPS.US,D,20080724,000000,7.48672,7.48672,7.3923,7.3923,29250.622924964,0
+RSPS.US,D,20080725,000000,7.39055,7.39055,7.37309,7.37815,30870.213049887,0
+RSPS.US,D,20080729,000000,7.44563,7.44563,7.44563,7.44563,649.89922210289,0
+RSPS.US,D,20080730,000000,7.51677,7.51677,7.51677,7.51677,649.89922210289,0
+RSPS.US,D,20080731,000000,7.49641,7.49641,7.44718,7.44718,28394.406489495,0
+RSPS.US,D,20080804,000000,7.42876,7.42876,7.42876,7.42876,649.89922210289,0
+RSPS.US,D,20080805,000000,7.7725,7.7725,7.56001,7.59916,33799.917479684,0
+RSPS.US,D,20080806,000000,7.66392,7.66392,7.66392,7.66392,649.89922210289,0
+RSPS.US,D,20080807,000000,7.60401,7.60401,7.60401,7.60401,649.89922210289,0
+RSPS.US,D,20080808,000000,7.33822,7.73933,7.33822,7.73933,2207.5941830162,0
+RSPS.US,D,20080811,000000,7.8107,7.81825,7.78898,7.78898,76058.84070738,0
+RSPS.US,D,20080812,000000,7.76223,7.76223,7.76223,7.76223,1294.6405138716,0
+RSPS.US,D,20080813,000000,7.76881,7.79035,7.73933,7.76534,13219.775446426,0
+RSPS.US,D,20080814,000000,7.71975,7.82117,7.71975,7.82117,4513.1890423812,0
+RSPS.US,D,20080815,000000,8.00069,8.00069,7.84519,7.8741,255884.92387718,0
+RSPS.US,D,20080818,000000,7.82561,7.83162,7.76534,7.76534,34465.29049279,0
+RSPS.US,D,20080819,000000,7.71842,7.71842,7.70446,7.70446,33799.917479684,0
+RSPS.US,D,20080820,000000,7.65676,7.68273,7.65676,7.68273,7793.6327349008,0
+RSPS.US,D,20080821,000000,7.64745,7.64745,7.64745,7.64745,649.89922210289,0
+RSPS.US,D,20080822,000000,7.68894,7.6903,7.68894,7.68894,34465.29049279,0
+RSPS.US,D,20080825,000000,7.61661,7.61818,7.59531,7.60073,26284.812982828,0
+RSPS.US,D,20080828,000000,7.62748,7.62748,7.62748,7.62748,19507.292523755,0
+RSPS.US,D,20080829,000000,7.58076,7.58076,7.58076,7.58076,649.89922210289,0
+RSPS.US,D,20080902,000000,7.64415,7.66102,7.64415,7.66102,32489.803174811,0
+RSPS.US,D,20080903,000000,7.63465,7.65073,7.63465,7.65073,1294.6405138716,0
+RSPS.US,D,20080904,000000,7.60073,7.60073,7.5317,7.5317,4812.3490017619,0
+RSPS.US,D,20080905,000000,7.56446,7.58755,7.56446,7.58755,3852.97395961,0
+RSPS.US,D,20080908,000000,7.73003,7.75777,7.73003,7.75777,4538.978694052,0
+RSPS.US,D,20080909,000000,7.79926,7.83162,7.79926,7.83162,1294.6405138716,0
+RSPS.US,D,20080910,000000,7.73605,7.73605,7.73605,7.73605,6488.6763603608,0
+RSPS.US,D,20080911,000000,7.73799,7.8107,7.73799,7.8107,8629.2174490327,0
+RSPS.US,D,20080912,000000,7.82252,7.82252,7.82117,7.82117,4538.978694052,0
+RSPS.US,D,20080915,000000,7.7855,7.83162,7.7855,7.83162,7793.6327349008,0
+RSPS.US,D,20080916,000000,7.67479,7.69205,7.63039,7.69205,64778.447066589,0
+RSPS.US,D,20080917,000000,7.66527,7.66527,7.50146,7.50146,65696.558666068,0
+RSPS.US,D,20080918,000000,7.57127,7.67654,7.48555,7.6263,202814.97866911,0
+RSPS.US,D,20080919,000000,8.15619,22.3152,7.59085,7.59432,192199.95804142,0
+RSPS.US,D,20080922,000000,7.53032,7.53032,7.44563,7.44563,182910.52550963,0
+RSPS.US,D,20080923,000000,7.4813,7.4813,7.4813,7.4813,649.89922210289,0
+RSPS.US,D,20080924,000000,7.4177,7.43651,7.4177,7.43651,32489.803174811,0
+RSPS.US,D,20080925,000000,7.49527,7.5825,7.49527,7.5825,114392.57895078,0
+RSPS.US,D,20080926,000000,7.25505,7.57127,7.25505,7.57127,12678.192761341,0
+RSPS.US,D,20080929,000000,7.61158,7.61158,7.29073,7.33474,77358.639151582,0
+RSPS.US,D,20080930,000000,7.33822,7.42254,7.33822,7.42254,107914.21845108,0
+RSPS.US,D,20081001,000000,7.43651,7.50281,7.43651,7.49971,128803.83630439,0
+RSPS.US,D,20081002,000000,7.40393,7.40393,7.39385,7.39385,3724.0257012563,0
+RSPS.US,D,20081003,000000,7.30526,7.30526,7.29614,7.29614,7484.1569148518,0
+RSPS.US,D,20081006,000000,7.14997,7.14997,6.88105,7.01384,61534.10888641,0
+RSPS.US,D,20081007,000000,7.15635,7.15635,6.9299,6.93145,22602.050724245,0
+RSPS.US,D,20081008,000000,6.76899,6.88436,6.7277,6.7277,44853.362185768,0
+RSPS.US,D,20081009,000000,6.63872,6.63872,6.4557,6.4557,5266.246871167,0
+RSPS.US,D,20081010,000000,6.13618,6.44735,5.86844,6.25173,82336.041924034,0
+RSPS.US,D,20081013,000000,6.4392,6.57357,6.40412,6.57357,11734.291510192,0
+RSPS.US,D,20081014,000000,6.68408,6.68408,6.50414,6.50414,5183.7199858209,0
+RSPS.US,D,20081015,000000,6.31551,6.31551,6.16971,6.212,55380.697997771,0
+RSPS.US,D,20081016,000000,6.123,6.26298,6.02528,6.25969,9108.9049701087,0
+RSPS.US,D,20081017,000000,6.23235,6.47002,6.23235,6.34305,22400.891441214,0
+RSPS.US,D,20081020,000000,6.37058,6.48728,6.37058,6.48728,52095.096374912,0
+RSPS.US,D,20081021,000000,6.40723,6.46598,6.39442,6.43087,27450.505238346,0
+RSPS.US,D,20081022,000000,6.23061,6.23061,6.07626,6.07626,7138.5755824634,0
+RSPS.US,D,20081023,000000,6.12456,6.16545,5.9489,6.15963,79989.183621999,0
+RSPS.US,D,20081024,000000,5.98419,6.06097,5.86844,5.96286,61358.739255047,0
+RSPS.US,D,20081028,000000,5.91829,6.18641,5.90063,6.18485,55024.800804712,0
+RSPS.US,D,20081029,000000,6.24224,6.38261,6.21025,6.36748,16381.58674126,0
+RSPS.US,D,20081030,000000,6.35973,6.35973,6.22286,6.22286,5684.039228233,0
+RSPS.US,D,20081031,000000,6.38414,6.43242,6.33083,6.43242,4466.7676693739,0
+RSPS.US,D,20081103,000000,6.38261,6.39791,6.35818,6.35818,50852.035164384,0
+RSPS.US,D,20081104,000000,6.4716,6.4716,6.4716,6.4716,3822.0263776051,0
+RSPS.US,D,20081105,000000,6.53034,6.53034,6.45994,6.4716,6174.0426099776,0
+RSPS.US,D,20081106,000000,6.33937,6.33937,6.13618,6.13618,2620.2286097482,0
+RSPS.US,D,20081107,000000,6.19221,6.20268,6.18949,6.19938,35094.557993556,0
+RSPS.US,D,20081111,000000,6.13772,6.13772,6.04932,6.04932,2620.2286097482,0
+RSPS.US,D,20081112,000000,5.89326,5.89326,5.8859,5.8859,3218.5485285096,0
+RSPS.US,D,20081113,000000,5.90236,6.0625,5.8442,6.0625,26965.659786936,0
+RSPS.US,D,20081114,000000,5.99504,5.99504,5.99504,5.99504,897.4798781421,0
+RSPS.US,D,20081117,000000,5.88725,6.015,5.87852,5.96576,50681.823463357,0
+RSPS.US,D,20081119,000000,5.99369,5.99369,5.83741,5.83741,7009.62732411,0
+RSPS.US,D,20081120,000000,5.61484,5.61484,5.61484,5.61484,649.89922210289,0
+RSPS.US,D,20081121,000000,5.50453,5.72923,5.36784,5.72923,53049.313486727,0
+RSPS.US,D,20081124,000000,5.80523,5.88451,5.78603,5.88451,22576.261072574,0
+RSPS.US,D,20081125,000000,5.89169,5.89169,5.74454,5.79671,18331.284407569,0
+RSPS.US,D,20081126,000000,5.74592,5.87677,5.73351,5.87677,12946.405138716,0
+RSPS.US,D,20081201,000000,6.13772,6.13772,5.75793,5.75793,90366.939454306,0
+RSPS.US,D,20081202,000000,5.72129,5.72129,5.6765,5.6765,10393.229623312,0
+RSPS.US,D,20081203,000000,5.78914,5.78914,5.78914,5.78914,2620.2286097482,0
+RSPS.US,D,20081204,000000,5.67786,5.8442,5.67786,5.8442,2078.6459246624,0
+RSPS.US,D,20081205,000000,5.70113,5.9136,5.67049,5.9136,8974.798781421,0
+RSPS.US,D,20081208,000000,5.99969,5.99969,5.99969,5.99969,13544.725057477,0
+RSPS.US,D,20081209,000000,5.96848,5.96848,5.91829,5.91829,13859.35880786,0
+RSPS.US,D,20081210,000000,5.90236,5.90586,5.90063,5.90586,2109.5935066673,0
+RSPS.US,D,20081211,000000,5.95644,5.95644,5.95644,5.95644,2620.2286097482,0
+RSPS.US,D,20081212,000000,5.78275,5.92002,5.78275,5.92002,9108.9049701087,0
+RSPS.US,D,20081215,000000,5.88725,5.88725,5.88725,5.88725,2450.0169087212,0
+RSPS.US,D,20081216,000000,6.0625,6.0625,6.0625,6.0625,3847.8160292758,0
+RSPS.US,D,20081217,000000,6.06425,6.06425,6.04623,6.04623,16649.799118636,0
+RSPS.US,D,20081218,000000,6.13772,6.15963,6.05786,6.05786,8789.1132893917,0
+RSPS.US,D,20081219,000000,6.08249,6.13521,6.02374,6.02374,13462.198172132,0
+RSPS.US,D,20081222,000000,5.94114,5.94597,5.94114,5.94597,13642.725733827,0
+RSPS.US,D,20081224,000000,5.97681,5.97681,5.97681,5.97681,6937.4162994318,0
+RSPS.US,D,20081230,000000,6.05321,6.06871,6.02374,6.06871,63205.278314673,0
+RSPS.US,D,20081231,000000,6.11775,6.16411,6.10982,6.16411,257726.30500647,0
+RSPS.US,D,20090102,000000,6.15517,6.23389,6.15517,6.23389,14235.887722254,0
+RSPS.US,D,20090105,000000,6.26142,6.26142,6.26142,6.26142,1934.2238753062,0
+RSPS.US,D,20090108,000000,6.10575,6.10575,6.10575,6.10575,2408.7534660481,0
+RSPS.US,D,20090109,000000,6.11137,6.14102,6.11137,6.14102,4384.2407840274,0
+RSPS.US,D,20090113,000000,6.07626,6.10575,6.07626,6.10575,7824.5803169053,0
+RSPS.US,D,20090114,000000,5.9489,5.9489,5.93475,5.93475,1346.2198172131,0
+RSPS.US,D,20090115,000000,5.93318,5.93318,5.90063,5.90063,11615.659112506,0
+RSPS.US,D,20090116,000000,6.05321,6.06425,6.03343,6.0625,145561.95196005,0
+RSPS.US,D,20090120,000000,6.04623,6.05184,5.97992,5.97992,137180.31516705,0
+RSPS.US,D,20090121,000000,5.9489,5.98672,5.9136,5.98672,14761.996616337,0
+RSPS.US,D,20090122,000000,5.94424,5.94424,5.94424,5.94424,649.89922210289,0
+RSPS.US,D,20090123,000000,6.0026,6.0026,5.97836,5.97836,25361.543453015,0
+RSPS.US,D,20090126,000000,6.01267,6.09061,6.01267,6.07784,3373.2864385341,0
+RSPS.US,D,20090127,000000,6.14277,6.14277,6.09061,6.13231,4667.9269524056,0
+RSPS.US,D,20090128,000000,6.16293,6.20268,6.16293,6.1829,19672.346294448,0
+RSPS.US,D,20090129,000000,6.19106,6.19221,6.13231,6.13231,6854.8894140852,0
+RSPS.US,D,20090203,000000,5.98282,6.07784,5.98282,6.07784,1542.2211699108,0
+RSPS.US,D,20090204,000000,5.95644,5.98127,5.95644,5.97525,14932.208317364,0
+RSPS.US,D,20090205,000000,6.01773,6.01773,6.01773,6.01773,969.69090282017,0
+RSPS.US,D,20090206,000000,6.14587,6.14587,6.13772,6.13772,4363.6090626909,0
+RSPS.US,D,20090209,000000,6.09218,6.09218,6.06871,6.06871,10393.229623312,0
+RSPS.US,D,20090210,000000,6.04623,6.04623,5.85079,5.85079,5637.6178552257,0
+RSPS.US,D,20090211,000000,5.91672,5.9425,5.91672,5.9425,24556.906320888,0
+RSPS.US,D,20090212,000000,5.89036,5.93785,5.86844,5.93785,19187.500843038,0
+RSPS.US,D,20090213,000000,5.94114,5.96713,5.94114,5.96713,3218.5485285096,0
+RSPS.US,D,20090218,000000,5.74592,5.74592,5.73623,5.73623,1810.4335472866,0
+RSPS.US,D,20090219,000000,5.83453,5.83918,5.83453,5.83918,8603.4277973619,0
+RSPS.US,D,20090223,000000,5.78741,5.78741,5.58867,5.58867,2130.2252280039,0
+RSPS.US,D,20090224,000000,5.6323,5.70578,5.6323,5.70578,11821.976325872,0
+RSPS.US,D,20090225,000000,5.69376,5.69376,5.69221,5.69221,2635.7024007506,0
+RSPS.US,D,20090226,000000,5.57491,5.57491,5.54583,5.54583,9346.1697654796,0
+RSPS.US,D,20090302,000000,5.39983,5.39983,5.363,5.37967,33464.652007965,0
+RSPS.US,D,20090303,000000,5.32578,5.32578,5.31626,5.31626,3038.0209668143,0
+RSPS.US,D,20090304,000000,5.37328,5.37443,5.34885,5.34885,3316.5492048585,0
+RSPS.US,D,20090305,000000,5.19434,5.21665,5.17185,5.17185,66305.194445502,0
+RSPS.US,D,20090306,000000,5.19802,5.2517,5.14915,5.2517,181388.93606105,0
+RSPS.US,D,20090309,000000,5.18465,5.20267,5.18465,5.20267,7793.6327349008,0
+RSPS.US,D,20090310,000000,5.22244,5.2994,5.21371,5.2994,29389.887043987,0
+RSPS.US,D,20090311,000000,5.31626,5.31626,5.30445,5.30445,1934.2238753062,0
+RSPS.US,D,20090312,000000,5.38258,5.48552,5.38258,5.48552,8907.7456870771,0
+RSPS.US,D,20090313,000000,5.5565,5.57336,5.5565,5.57336,6008.9888392848,0
+RSPS.US,D,20090316,000000,6.29011,6.29011,5.6825,5.6825,1294.6405138716,0
+RSPS.US,D,20090318,000000,5.73234,5.74454,5.7116,5.7116,25985.653023448,0
+RSPS.US,D,20090319,000000,5.65809,5.6765,5.62397,5.63501,12662.718970338,0
+RSPS.US,D,20090320,000000,5.62589,5.62589,5.62589,5.62589,649.89922210289,0
+RSPS.US,D,20090323,000000,5.65363,5.79786,5.65363,5.79205,154737.9100245,0
+RSPS.US,D,20090324,000000,5.79786,5.83453,5.79786,5.82345,20275.824143544,0
+RSPS.US,D,20090325,000000,5.85564,5.87,5.8442,5.86844,79494.022309918,0
+RSPS.US,D,20090326,000000,5.90895,5.91245,5.90895,5.91245,2413.9113963822,0
+RSPS.US,D,20090330,000000,5.66292,5.66292,5.66292,5.66292,649.89922210289,0
+RSPS.US,D,20090331,000000,5.69376,5.76298,5.69376,5.76298,433792.25696268,0
+RSPS.US,D,20090401,000000,5.83102,5.83102,5.80893,5.80893,5843.935068592,0
+RSPS.US,D,20090402,000000,5.95644,6.00105,5.95354,6.00105,3156.6533644998,0
+RSPS.US,D,20090403,000000,5.99969,5.99969,5.96441,5.96441,6488.6763603608,0
+RSPS.US,D,20090406,000000,5.98282,5.98282,5.93318,5.93318,1294.6405138716,0
+RSPS.US,D,20090407,000000,5.86844,5.86844,5.85429,5.85429,3218.5485285096,0
+RSPS.US,D,20090408,000000,5.87522,5.92253,5.87522,5.91535,14143.044976239,0
+RSPS.US,D,20090409,000000,5.96576,5.97217,5.95221,5.96848,47726.329381889,0
+RSPS.US,D,20090414,000000,5.90411,5.90411,5.8735,5.89926,24752.907673586,0
+RSPS.US,D,20090416,000000,6.4456,6.4456,5.93648,5.97217,3404.234020539,0
+RSPS.US,D,20090417,000000,6.0625,6.09876,6.0625,6.09876,1588.6425429182,0
+RSPS.US,D,20090423,000000,6.65286,6.71955,6.00435,6.00435,37281.520455235,0
+RSPS.US,D,20090424,000000,6.07182,6.07182,6.03652,6.04932,6839.4156230829,0
+RSPS.US,D,20090427,000000,6.02683,6.02838,6.02683,6.02838,3909.7111932856,0
+RSPS.US,D,20090428,000000,6.30718,6.30718,5.99,6.05476,10393.229623312,0
+RSPS.US,D,20090430,000000,6.21355,6.22439,6.17806,6.18949,12131.452145921,0
+RSPS.US,D,20090501,000000,6.29011,6.29011,6.15227,6.19666,43166.718966501,0
+RSPS.US,D,20090504,000000,6.27345,6.35661,6.27345,6.35352,16649.799118636,0
+RSPS.US,D,20090505,000000,6.33296,6.34305,6.31551,6.32406,21678.781194432,0
+RSPS.US,D,20090506,000000,6.3921,6.39325,6.32561,6.32561,13317.776122775,0
+RSPS.US,D,20090507,000000,6.27034,6.3921,6.27034,6.3444,23896.691238117,0
+RSPS.US,D,20090508,000000,6.37699,6.37699,6.37699,6.37699,3909.7111932856,0
+RSPS.US,D,20090511,000000,6.76782,6.95414,6.34731,6.36575,40649.648963436,0
+RSPS.US,D,20090512,000000,6.44077,6.44387,6.44077,6.44387,1614.4321945889,0
+RSPS.US,D,20090513,000000,6.36088,6.36088,6.32561,6.32561,5843.935068592,0
+RSPS.US,D,20090514,000000,6.36243,6.36417,6.36243,6.36417,13642.725733827,0
+RSPS.US,D,20090515,000000,6.37834,6.37834,6.32076,6.32076,124166.85693399,0
+RSPS.US,D,20090519,000000,6.41904,6.45821,6.41206,6.45821,21317.726071041,0
+RSPS.US,D,20090520,000000,6.49388,6.49835,6.42582,6.42582,11729.133579857,0
+RSPS.US,D,20090521,000000,6.39908,6.39908,6.36088,6.36088,1934.2238753062,0
+RSPS.US,D,20090522,000000,6.43785,6.43785,6.43785,6.43785,6488.6763603608,0
+RSPS.US,D,20090526,000000,6.38261,6.50414,6.35973,6.50414,31767.692928029,0
+RSPS.US,D,20090527,000000,6.46306,6.46306,6.46306,6.46306,649.89922210289,0
+RSPS.US,D,20090528,000000,6.41904,6.4557,6.34869,6.42488,9743.330401209,0
+RSPS.US,D,20090601,000000,6.55708,6.64317,6.55708,6.62067,6921.9425084291,0
+RSPS.US,D,20090602,000000,6.72283,6.72283,6.72283,6.72283,13028.932024063,0
+RSPS.US,D,20090603,000000,6.66702,6.66702,6.63872,6.63872,2207.5941830162,0
+RSPS.US,D,20090604,000000,6.64317,6.66875,6.62863,6.66875,9480.2759541678,0
+RSPS.US,D,20090605,000000,6.65906,6.67224,6.61486,6.61486,12456.401756972,0
+RSPS.US,D,20090608,000000,6.6133,6.6133,6.6133,6.6133,3110.2319914924,0
+RSPS.US,D,20090610,000000,6.65906,6.68137,6.65906,6.68137,9108.9049701087,0
+RSPS.US,D,20090611,000000,6.61643,6.64317,6.61643,6.64317,2620.2286097482,0
+RSPS.US,D,20090612,000000,6.5918,6.5918,6.5918,6.5918,1294.6405138716,0
+RSPS.US,D,20090615,000000,6.50572,6.50572,6.4995,6.4995,113706.57421633,0
+RSPS.US,D,20090616,000000,6.44232,6.44232,6.43785,6.43785,8134.0561369543,0
+RSPS.US,D,20090618,000000,6.54741,6.57842,6.54741,6.57842,1562.8528912474,0
+RSPS.US,D,20090619,000000,6.56698,6.56698,6.50085,6.50085,2346.8583020382,0
+RSPS.US,D,20090622,000000,6.46869,6.46869,6.46869,6.46869,758.21575912007,0
+RSPS.US,D,20090623,000000,6.42582,6.42582,6.41904,6.41904,1934.2238753062,0
+RSPS.US,D,20090624,000000,6.44232,6.45821,6.42972,6.42972,7458.367263181,0
+RSPS.US,D,20090625,000000,6.39791,6.48419,6.39791,6.48419,18852.235371318,0
+RSPS.US,D,20090626,000000,6.47606,6.47606,6.47606,6.47606,1206.9556981911,0
+RSPS.US,D,20090629,000000,6.51656,6.5412,6.51541,6.5412,18310.652686232,0
+RSPS.US,D,20090630,000000,6.53828,6.53828,6.4995,6.50707,35919.82684702,0
+RSPS.US,D,20090701,000000,6.64648,6.64648,6.6418,6.6418,1294.6405138716,0
+RSPS.US,D,20090702,000000,6.59023,6.59023,6.50707,6.50707,36389.198507428,0
+RSPS.US,D,20090706,000000,6.54546,6.58266,6.54546,6.57667,10903.864726394,0
+RSPS.US,D,20090707,000000,6.58266,6.58266,6.55826,6.55826,65655.295223393,0
+RSPS.US,D,20090708,000000,6.51791,6.51791,6.48575,6.48575,1294.6405138716,0
+RSPS.US,D,20090709,000000,6.49835,6.49835,6.48129,6.48129,8644.6912400354,0
+RSPS.US,D,20090714,000000,6.54449,6.54449,6.54449,6.54449,649.89922210289,0
+RSPS.US,D,20090715,000000,6.6418,6.70734,6.6418,6.70734,7164.3652341342,0
+RSPS.US,D,20090716,000000,6.71471,6.71471,6.71471,6.71471,649.89922210289,0
+RSPS.US,D,20090717,000000,6.7277,6.7277,6.7277,6.7277,1459.6942845645,0
+RSPS.US,D,20090720,000000,6.69919,6.69919,6.68738,6.69765,23396.371995704,0
+RSPS.US,D,20090721,000000,6.78101,6.78101,6.71644,6.71644,3218.5485285096,0
+RSPS.US,D,20090722,000000,6.80874,6.80874,6.78374,6.79343,1934.2238753062,0
+RSPS.US,D,20090723,000000,6.84073,6.84073,6.84073,6.84073,6488.6763603608,0
+RSPS.US,D,20090727,000000,6.88105,6.88263,6.88105,6.88105,2620.2286097482,0
+RSPS.US,D,20090728,000000,6.8892,6.96151,6.8892,6.92815,10718.179234363,0
+RSPS.US,D,20090729,000000,6.93631,6.93631,6.92815,6.92815,1366.8515385497,0
+RSPS.US,D,20090730,000000,7.02743,7.02743,7.01988,7.01988,8753.0077770524,0
+RSPS.US,D,20090731,000000,6.96228,6.96228,6.96228,6.96228,2692.4396344262,0
+RSPS.US,D,20090803,000000,6.9652,6.96674,6.94891,6.94891,9743.330401209,0
+RSPS.US,D,20090804,000000,7.01697,7.01697,6.99041,6.99041,2702.7554950945,0
+RSPS.US,D,20090805,000000,6.97953,6.97953,6.95976,6.96385,13054.721675734,0
+RSPS.US,D,20090806,000000,6.92815,6.92815,6.91537,6.92138,7917.42306292,0
+RSPS.US,D,20090807,000000,6.98478,6.98478,6.9652,6.9652,1294.6405138716,0
+RSPS.US,D,20090810,000000,6.95414,6.95414,6.95414,6.95414,6488.6763603608,0
+RSPS.US,D,20090811,000000,6.96851,6.96851,6.95822,6.96228,23174.580991335,0
+RSPS.US,D,20090812,000000,6.99331,6.99331,6.99331,6.99331,649.89922210289,0
+RSPS.US,D,20090813,000000,6.92293,6.96228,6.92293,6.96228,79318.65267856,0
+RSPS.US,D,20090814,000000,6.92702,6.94716,6.9243,6.94716,29596.204257352,0
+RSPS.US,D,20090817,000000,6.87505,6.87505,6.87505,6.87505,9877.4365898972,0
+RSPS.US,D,20090818,000000,6.89909,6.89909,6.89909,6.89909,649.89922210289,0
+RSPS.US,D,20090819,000000,6.89054,6.94581,6.88726,6.93939,8077.318903279,0
+RSPS.US,D,20090820,000000,6.95976,6.978,6.95976,6.978,3182.4430161705,0
+RSPS.US,D,20090821,000000,7.02743,7.11119,7.02743,7.08405,5157.9303341501,0
+RSPS.US,D,20090824,000000,7.10907,7.10907,7.06971,7.09063,2620.2286097482,0
+RSPS.US,D,20090825,000000,7.10169,7.13891,7.10169,7.12416,3584.7615822342,0
+RSPS.US,D,20090826,000000,7.15307,7.15307,7.12727,7.14162,2279.8052076943,0
+RSPS.US,D,20090827,000000,7.08714,7.14162,7.08714,7.14162,2656.3341220873,0
+RSPS.US,D,20090828,000000,7.09722,7.09722,7.09722,7.09722,871.69022647136,0
+RSPS.US,D,20090831,000000,7.07901,7.07901,7.07609,7.07609,1557.6949609133,0
+RSPS.US,D,20090901,000000,7.13213,7.13213,7.01384,7.01384,11259.761919449,0
+RSPS.US,D,20090902,000000,7.00882,7.00882,7.00882,7.00882,1010.9543454934,0
+RSPS.US,D,20090903,000000,7.00727,7.01697,7.00727,7.01697,1346.2198172131,0
+RSPS.US,D,20090904,000000,7.08209,7.08209,7.08209,7.08209,649.89922210289,0
+RSPS.US,D,20090908,000000,7.0313,7.19437,7.0313,7.19047,42289.870809696,0
+RSPS.US,D,20090909,000000,7.1992,7.1992,7.1992,7.1992,3182.4430161705,0
+RSPS.US,D,20090910,000000,7.22266,7.22266,7.22266,7.22266,1294.6405138716,0
+RSPS.US,D,20090911,000000,7.25775,7.25775,7.25775,7.25775,1294.6405138716,0
+RSPS.US,D,20090915,000000,7.22731,7.22731,7.21685,7.22731,7324.2610744927,0
+RSPS.US,D,20090916,000000,7.21975,7.26105,7.21975,7.26105,3909.7111932856,0
+RSPS.US,D,20090917,000000,7.28238,7.28238,7.23739,7.23739,3218.5485285096,0
+RSPS.US,D,20090921,000000,7.24905,7.24905,7.24905,7.24905,1294.6405138716,0
+RSPS.US,D,20090922,000000,7.26221,7.27501,7.24905,7.27501,6798.1521804099,0
+RSPS.US,D,20090923,000000,7.30351,7.35353,7.30351,7.32155,4146.9759886565,0
+RSPS.US,D,20090924,000000,7.26105,7.26105,7.2153,7.22441,12193.34730993,0
+RSPS.US,D,20090925,000000,7.2153,7.23467,7.20908,7.22731,15210.736555408,0
+RSPS.US,D,20090928,000000,7.28587,7.28587,7.28587,7.28587,1351.3777475473,0
+RSPS.US,D,20090929,000000,7.29752,7.29752,7.29752,7.29752,3491.9188362196,0
+RSPS.US,D,20090930,000000,7.23467,7.28026,7.23467,7.28026,25531.755154042,0
+RSPS.US,D,20091001,000000,7.23062,7.23062,7.22731,7.22731,2300.4369290308,0
+RSPS.US,D,20091002,000000,7.21202,7.21975,7.21202,7.21975,4667.9269524056,0
+RSPS.US,D,20091007,000000,7.33822,7.35818,7.33822,7.35818,2104.4355763331,0
+RSPS.US,D,20091008,000000,7.40219,7.43165,7.40219,7.43031,8128.8982066201,0
+RSPS.US,D,20091009,000000,7.43031,7.43031,7.43031,7.43031,2279.8052076943,0
+RSPS.US,D,20091012,000000,7.50146,7.50631,7.50146,7.50516,4167.6077099932,0
+RSPS.US,D,20091014,000000,7.50824,7.50824,7.46539,7.47218,7019.943184778,0
+RSPS.US,D,20091015,000000,7.53751,7.5728,7.53751,7.5728,11166.919173434,0
+RSPS.US,D,20091016,000000,7.55672,7.61952,7.55672,7.61952,21183.619882354,0
+RSPS.US,D,20091019,000000,7.6364,7.68448,7.6364,7.66239,4312.0297593493,0
+RSPS.US,D,20091020,000000,7.64415,7.64415,7.64415,7.64415,13028.932024063,0
+RSPS.US,D,20091021,000000,7.69804,7.69804,7.69804,7.69804,6488.6763603608,0
+RSPS.US,D,20091022,000000,7.59916,7.60073,7.54411,7.54411,5183.7199858209,0
+RSPS.US,D,20091026,000000,7.56446,7.56814,7.47218,7.48285,79050.440301185,0
+RSPS.US,D,20091028,000000,7.47819,7.47819,7.45161,7.45161,2279.8052076943,0
+RSPS.US,D,20091029,000000,7.45667,7.54566,7.45494,7.54566,2094.1197156649,0
+RSPS.US,D,20091030,000000,7.46229,7.46229,7.45008,7.45008,1294.6405138716,0
+RSPS.US,D,20091104,000000,7.46539,7.51153,7.46539,7.51153,20131.402094188,0
+RSPS.US,D,20091105,000000,7.46539,7.48672,7.46539,7.48672,13642.725733827,0
+RSPS.US,D,20091109,000000,7.56272,7.56272,7.56272,7.56272,1294.6405138716,0
+RSPS.US,D,20091110,000000,7.65539,7.66239,7.63327,7.63327,46452.320589354,0
+RSPS.US,D,20091111,000000,7.62264,7.62437,7.62264,7.62437,21235.199185695,0
+RSPS.US,D,20091112,000000,7.61488,7.61488,7.61488,7.61488,1934.2238753062,0
+RSPS.US,D,20091113,000000,7.60073,7.62264,7.60073,7.62264,7138.5755824634,0
+RSPS.US,D,20091117,000000,7.69474,7.70116,7.68273,7.70116,17867.070677495,0
+RSPS.US,D,20091118,000000,7.66684,7.67324,7.66102,7.67324,5493.1958058699,0
+RSPS.US,D,20091119,000000,7.61158,7.63327,7.60401,7.63327,7793.6327349008,0
+RSPS.US,D,20091120,000000,7.63327,7.65539,7.63327,7.65073,6865.2052747537,0
+RSPS.US,D,20091123,000000,7.71667,7.74438,7.71667,7.72112,22426.681092884,0
+RSPS.US,D,20091124,000000,7.71842,7.71842,7.70716,7.71357,7019.943184778,0
+RSPS.US,D,20091125,000000,7.70446,7.70446,7.70446,7.70446,969.69090282017,0
+RSPS.US,D,20091130,000000,7.56814,7.56814,7.56446,7.56446,8799.4291500597,0
+RSPS.US,D,20091201,000000,7.66838,7.69474,7.66239,7.69474,9939.3317539068,0
+RSPS.US,D,20091202,000000,7.62748,7.70116,7.62748,7.69205,18202.336149215,0
+RSPS.US,D,20091203,000000,7.71006,7.71006,7.66239,7.6932,17552.436927112,0
+RSPS.US,D,20091204,000000,7.70249,7.70249,7.68448,7.68448,1934.2238753062,0
+RSPS.US,D,20091208,000000,7.5862,7.60073,7.57746,7.59085,48809.494752061,0
+RSPS.US,D,20091209,000000,7.55362,7.59531,7.55362,7.59531,8778.7974287232,0
+RSPS.US,D,20091210,000000,7.64745,7.649,7.6263,7.6263,42981.033474472,0
+RSPS.US,D,20091214,000000,7.71181,7.71181,7.68001,7.68894,9108.9049701087,0
+RSPS.US,D,20091216,000000,7.6932,7.6932,7.6932,7.6932,1335.9039565448,0
+RSPS.US,D,20091217,000000,7.64048,7.64048,7.5474,7.5474,6287.5170773288,0
+RSPS.US,D,20091218,000000,7.42584,7.43165,7.42584,7.43165,1372.0094688839,0
+RSPS.US,D,20091221,000000,7.53597,7.57127,7.53597,7.57127,4817.506932096,0
+RSPS.US,D,20091222,000000,7.59257,7.59257,7.59257,7.59257,923.26952981284,0
+RSPS.US,D,20091223,000000,7.6263,7.6263,7.6263,7.6263,2223.0679740187,0
+RSPS.US,D,20091228,000000,7.68563,7.69941,7.67807,7.69941,21126.882648678,0
+RSPS.US,D,20091229,000000,7.69941,7.69941,7.69941,7.69941,2279.8052076943,0
+RSPS.US,D,20091230,000000,7.68001,7.68001,7.68001,7.68001,1010.9543454934,0
+RSPS.US,D,20100104,000000,7.60672,7.67479,7.60672,7.66838,22354.470068206,0
+RSPS.US,D,20100105,000000,7.65676,7.65676,7.64243,7.64415,16964.432869019,0
+RSPS.US,D,20100106,000000,7.68157,7.68273,7.68157,7.68273,7654.3686158783,0
+RSPS.US,D,20100107,000000,7.6523,7.67324,7.65073,7.67324,2620.2286097482,0
+RSPS.US,D,20100111,000000,7.65966,7.66838,7.62437,7.66838,6643.4142703851,0
+RSPS.US,D,20100113,000000,7.76396,7.76725,7.7533,7.7533,5008.3503544596,0
+RSPS.US,D,20100114,000000,7.76534,7.76534,7.76534,7.76534,3218.5485285096,0
+RSPS.US,D,20100119,000000,7.77675,7.7822,7.75059,7.7822,9206.9056464576,0
+RSPS.US,D,20100120,000000,7.70716,7.73799,7.70716,7.73799,9108.9049701087,0
+RSPS.US,D,20100121,000000,7.71975,7.71975,7.70446,7.70446,2852.3354747849,0
+RSPS.US,D,20100122,000000,7.66838,7.66838,7.66838,7.66838,2620.2286097482,0
+RSPS.US,D,20100125,000000,7.65966,7.65966,7.65966,7.65966,649.89922210289,0
+RSPS.US,D,20100128,000000,7.66684,7.68157,7.63327,7.63813,30158.418663775,0
+RSPS.US,D,20100129,000000,7.6932,7.6932,7.65966,7.65966,1934.2238753062,0
+RSPS.US,D,20100201,000000,7.66838,7.66838,7.6263,7.63327,3218.5485285096,0
+RSPS.US,D,20100202,000000,7.76396,7.76396,7.76396,7.76396,649.89922210289,0
+RSPS.US,D,20100203,000000,7.70871,7.70871,7.70871,7.70871,1010.9543454934,0
+RSPS.US,D,20100205,000000,7.53751,7.54566,7.51522,7.54566,6174.0426099776,0
+RSPS.US,D,20100208,000000,7.59531,7.59531,7.53751,7.53751,7138.5755824634,0
+RSPS.US,D,20100209,000000,7.5862,7.5862,7.5862,7.5862,1294.6405138716,0
+RSPS.US,D,20100212,000000,7.59684,7.61818,7.59684,7.61818,3218.5485285096,0
+RSPS.US,D,20100216,000000,7.69205,7.69804,7.69205,7.69804,4538.978694052,0
+RSPS.US,D,20100217,000000,7.69631,7.78082,7.69631,7.78082,10202.386200949,0
+RSPS.US,D,20100218,000000,7.87099,7.88766,7.87099,7.88766,9067.6415274356,0
+RSPS.US,D,20100219,000000,7.86848,7.90997,7.86848,7.90997,23896.691238117,0
+RSPS.US,D,20100222,000000,7.88475,7.90104,7.88475,7.90104,1294.6405138716,0
+RSPS.US,D,20100223,000000,7.86283,7.86283,7.83648,7.83823,32206.117006432,0
+RSPS.US,D,20100224,000000,7.86981,7.86981,7.85992,7.86283,11971.556305563,0
+RSPS.US,D,20100225,000000,7.89521,7.92895,7.89211,7.92895,26057.864048126,0
+RSPS.US,D,20100226,000000,7.92334,7.92334,7.92334,7.92334,706.63645577853,0
+RSPS.US,D,20100302,000000,8.04547,8.06253,8.04547,8.06253,17000.538381358,0
+RSPS.US,D,20100303,000000,8.08581,8.08756,8.07824,8.07824,7210.7866071415,0
+RSPS.US,D,20100304,000000,8.0734,8.07513,8.0734,8.07513,5653.0916462284,0
+RSPS.US,D,20100305,000000,8.11042,8.14086,8.11042,8.14086,19187.500843038,0
+RSPS.US,D,20100308,000000,8.14261,8.14261,8.12089,8.13059,6947.7321600999,0
+RSPS.US,D,20100309,000000,8.11914,8.15792,8.11781,8.1273,56989.972262024,0
+RSPS.US,D,20100310,000000,8.11411,8.11781,8.09474,8.11216,29817.995261722,0
+RSPS.US,D,20100311,000000,8.10713,8.15172,8.09026,8.15172,20420.2461929,0
+RSPS.US,D,20100312,000000,8.18059,8.18059,8.17517,8.17517,4023.1856606369,0
+RSPS.US,D,20100315,000000,8.2,8.2,8.2,8.2,6488.6763603608,0
+RSPS.US,D,20100316,000000,8.2442,8.2442,8.2409,8.2409,19507.292523755,0
+RSPS.US,D,20100317,000000,8.28589,8.31594,8.28414,8.30526,16252.638482906,0
+RSPS.US,D,20100318,000000,8.29363,8.29538,8.28724,8.29538,7484.1569148518,0
+RSPS.US,D,20100319,000000,8.24555,8.26609,8.2,8.2,13642.725733827,0
+RSPS.US,D,20100322,000000,8.10556,8.27444,8.10556,8.27444,15845.161986508,0
+RSPS.US,D,20100323,000000,7.99179,8.33201,7.99179,8.33201,17031.485963363,0
+RSPS.US,D,20100324,000000,8.29966,8.29966,8.29363,8.29363,7793.6327349008,0
+RSPS.US,D,20100325,000000,8.26609,8.27619,8.2473,8.2473,43852.723700943,0
+RSPS.US,D,20100326,000000,8.2473,8.2473,8.21627,8.21627,4023.1856606369,0
+RSPS.US,D,20100329,000000,8.25798,8.3012,8.25798,8.3012,3172.1271555021,0
+RSPS.US,D,20100330,000000,8.32873,8.33029,8.3043,8.32718,31200.320591273,0
+RSPS.US,D,20100331,000000,8.28879,8.31594,8.28879,8.29538,19636.240782109,0
+RSPS.US,D,20100401,000000,8.35064,8.35064,8.3363,8.3363,6323.6225896681,0
+RSPS.US,D,20100405,000000,8.39871,8.39871,8.37022,8.37138,5405.510990189,0
+RSPS.US,D,20100406,000000,8.3489,8.35198,8.3489,8.35198,2620.2286097482,0
+RSPS.US,D,20100407,000000,8.32601,8.32601,8.31051,8.31475,7288.1555621539,0
+RSPS.US,D,20100408,000000,8.28879,8.33029,8.28879,8.32446,3239.1802498462,0
+RSPS.US,D,20100409,000000,8.35994,8.35994,8.35994,8.35994,4781.401419757,0
+RSPS.US,D,20100412,000000,8.39038,8.41656,8.38437,8.41656,19311.291171057,0
+RSPS.US,D,20100413,000000,8.35858,8.38903,8.35858,8.38903,6421.6232660165,0
+RSPS.US,D,20100414,000000,8.39038,8.40414,8.38437,8.40414,11264.919849783,0
+RSPS.US,D,20100415,000000,8.41151,8.42411,8.4028,8.42411,5390.0371991868,0
+RSPS.US,D,20100416,000000,8.41324,8.41324,8.37759,8.40143,4874.2441657717,0
+RSPS.US,D,20100419,000000,8.38242,8.41324,8.38242,8.41324,14921.892456696,0
+RSPS.US,D,20100420,000000,8.43168,8.44117,8.43168,8.43945,10733.653025367,0
+RSPS.US,D,20100421,000000,8.44563,8.44563,8.44427,8.44563,5534.459248543,0
+RSPS.US,D,20100422,000000,8.43015,8.43015,8.4028,8.4028,23396.371995704,0
+RSPS.US,D,20100423,000000,8.41461,8.41461,8.41308,8.41461,16526.008790617,0
+RSPS.US,D,20100426,000000,8.44117,8.44427,8.42277,8.42566,17191.381803722,0
+RSPS.US,D,20100427,000000,8.38437,8.38437,8.28724,8.28724,13972.833275212,0
+RSPS.US,D,20100428,000000,8.25041,8.25041,8.25041,8.25041,5560.2489002138,0
+RSPS.US,D,20100429,000000,8.36401,8.37273,8.36266,8.37273,14333.888398603,0
+RSPS.US,D,20100430,000000,8.39504,8.39504,8.39504,8.39504,655.05715243704,0
+RSPS.US,D,20100503,000000,8.31475,8.37022,8.31322,8.35858,33846.338852692,0
+RSPS.US,D,20100504,000000,8.29209,8.29209,8.24847,8.24847,12203.663170599,0
+RSPS.US,D,20100505,000000,8.29209,8.29209,8.27134,8.27289,18320.968546901,0
+RSPS.US,D,20100506,000000,8.22404,8.22404,7.18932,7.97685,36306.671622081,0
+RSPS.US,D,20100507,000000,8.06971,8.06971,7.95959,7.95959,19796.136622468,0
+RSPS.US,D,20100510,000000,8.23762,8.23762,8.03034,8.13235,9743.330401209,0
+RSPS.US,D,20100511,000000,8.11042,8.16938,8.11042,8.16938,1346.2198172131,0
+RSPS.US,D,20100512,000000,8.16278,8.23935,8.16278,8.23935,22112.047342501,0
+RSPS.US,D,20100513,000000,8.25177,8.29828,8.2351,8.2351,6844.5735534172,0
+RSPS.US,D,20100514,000000,8.17051,8.17517,8.08581,8.08581,12992.826511724,0
+RSPS.US,D,20100517,000000,8.17517,8.18059,8.11042,8.18059,20435.719983902,0
+RSPS.US,D,20100518,000000,8.27134,8.27134,8.15619,8.15619,24051.429148141,0
+RSPS.US,D,20100519,000000,8.14727,8.15986,8.0672,8.15986,65913.191740101,0
+RSPS.US,D,20100520,000000,8.0071,8.0071,7.90104,7.94078,37250.572873231,0
+RSPS.US,D,20100521,000000,7.79596,7.84888,7.79596,7.83648,38204.789985048,0
+RSPS.US,D,20100524,000000,7.86848,7.90841,7.86848,7.87603,50062.871823259,0
+RSPS.US,D,20100525,000000,7.69941,7.7058,7.66684,7.7058,8876.7981050721,0
+RSPS.US,D,20100526,000000,7.79596,7.84093,7.79596,7.80256,48933.28508008,0
+RSPS.US,D,20100527,000000,7.85859,7.88903,7.83338,7.88903,2620.2286097482,0
+RSPS.US,D,20100528,000000,7.88903,7.88903,7.88903,7.88903,1294.6405138716,0
+RSPS.US,D,20100601,000000,7.80256,7.8741,7.80256,7.84519,5183.7199858209,0
+RSPS.US,D,20100602,000000,7.88903,7.89076,7.85547,7.89076,2450.0169087212,0
+RSPS.US,D,20100603,000000,7.99914,7.99914,7.98887,7.99914,10563.44132434,0
+RSPS.US,D,20100604,000000,7.87951,7.88475,7.79149,7.79149,9944.4896842411,0
+RSPS.US,D,20100607,000000,7.7822,7.81652,7.74904,7.74904,8536.374703018,0
+RSPS.US,D,20100608,000000,7.75059,7.75059,7.75059,7.75059,649.89922210289,0
+RSPS.US,D,20100609,000000,7.92895,7.92895,7.92895,7.92895,649.89922210289,0
+RSPS.US,D,20100610,000000,7.96695,7.98461,7.96695,7.98264,49676.027048198,0
+RSPS.US,D,20100614,000000,8.06098,8.06098,8.04257,8.04257,8974.798781421,0
+RSPS.US,D,20100615,000000,8.11042,8.11042,8.06835,8.07649,4998.0344937913,0
+RSPS.US,D,20100617,000000,8.08445,8.09474,8.08309,8.09474,4538.978694052,0
+RSPS.US,D,20100621,000000,8.10713,8.10713,8.01175,8.01175,7773.0010135637,0
+RSPS.US,D,20100623,000000,7.94739,7.94739,7.9373,7.9373,1934.2238753062,0
+RSPS.US,D,20100624,000000,7.92779,7.92779,7.89386,7.90666,6524.7818726996,0
+RSPS.US,D,20100625,000000,7.8136,7.82698,7.80623,7.80623,3182.4430161705,0
+RSPS.US,D,20100628,000000,7.88475,7.88475,7.88475,7.88475,1294.6405138716,0
+RSPS.US,D,20100629,000000,7.84519,7.84519,7.56176,7.75524,47710.855590887,0
+RSPS.US,D,20100630,000000,7.64609,7.64609,7.64609,7.64609,876.84815680551,0
+RSPS.US,D,20100701,000000,7.65073,7.65073,7.57901,7.64243,36306.671622081,0
+RSPS.US,D,20100702,000000,7.67807,7.67807,7.62264,7.63813,4900.0338174424,0
+RSPS.US,D,20100706,000000,7.68894,7.74593,7.64415,7.68157,18929.60432633,0
+RSPS.US,D,20100707,000000,7.69205,7.83648,7.69205,7.83648,15319.053092426,0
+RSPS.US,D,20100708,000000,7.89949,7.92158,7.89949,7.9181,7040.5749061145,0
+RSPS.US,D,20100712,000000,7.95959,7.95959,7.95959,7.95959,1253.3770711984,0
+RSPS.US,D,20100713,000000,7.99914,7.99914,7.99914,7.99914,649.89922210289,0
+RSPS.US,D,20100715,000000,8.07163,8.07163,8.07163,8.07163,1294.6405138716,0
+RSPS.US,D,20100716,000000,7.9623,7.9623,7.96094,7.96094,5183.7199858209,0
+RSPS.US,D,20100720,000000,7.93923,8.07163,7.93923,8.07163,4110.8704763175,0
+RSPS.US,D,20100721,000000,8.06098,8.06098,7.97685,7.97685,5183.7199858209,0
+RSPS.US,D,20100722,000000,8.06098,8.06835,8.06098,8.06835,1872.3287112964,0
+RSPS.US,D,20100723,000000,8.09026,8.09474,8.09026,8.09179,6792.9942500756,0
+RSPS.US,D,20100726,000000,8.18059,8.19689,8.17615,8.19689,4642.137300735,0
+RSPS.US,D,20100727,000000,8.23044,8.23762,8.23044,8.23644,16278.428134577,0
+RSPS.US,D,20100729,000000,8.07649,8.07649,8.01834,8.01834,2532.5437940676,0
+RSPS.US,D,20100730,000000,8.06426,8.06426,8.05324,8.05324,6896.1528567583,0
+RSPS.US,D,20100802,000000,8.16588,8.17051,8.16588,8.17051,1366.8515385497,0
+RSPS.US,D,20100803,000000,8.13524,8.15308,8.13524,8.15308,2352.0162323723,0
+RSPS.US,D,20100804,000000,8.10713,8.16938,8.10713,8.16122,30215.155897451,0
+RSPS.US,D,20100805,000000,8.11216,8.12089,8.10228,8.12089,27187.450791305,0
+RSPS.US,D,20100806,000000,8.05324,8.10228,8.05324,8.10228,84786.058832759,0
+RSPS.US,D,20100809,000000,8.12226,8.14436,8.11411,8.14436,3404.234020539,0
+RSPS.US,D,20100810,000000,8.16278,8.16278,8.16278,8.16278,649.89922210289,0
+RSPS.US,D,20100811,000000,8.0672,8.0672,8.0071,8.00904,19435.081499077,0
+RSPS.US,D,20100812,000000,7.90841,7.96094,7.84229,7.96094,6488.6763603608,0
+RSPS.US,D,20100813,000000,7.97374,7.97374,7.96849,7.96849,5183.7199858209,0
+RSPS.US,D,20100816,000000,7.94739,7.97006,7.9146,7.97006,3909.7111932856,0
+RSPS.US,D,20100817,000000,8.09917,8.09917,8.09764,8.09764,2893.5989174581,0
+RSPS.US,D,20100818,000000,8.03791,8.07649,8.03638,8.06545,5266.246871167,0
+RSPS.US,D,20100819,000000,7.98461,7.98461,7.95959,7.95959,2682.123773758,0
+RSPS.US,D,20100820,000000,7.9373,7.95959,7.9373,7.95959,5756.2502529111,0
+RSPS.US,D,20100823,000000,8.02724,8.02724,7.99759,7.99759,2620.2286097482,0
+RSPS.US,D,20100824,000000,7.9146,7.93593,7.90104,7.93206,20322.245516551,0
+RSPS.US,D,20100825,000000,7.86691,7.95337,7.86691,7.95337,10769.758537705,0
+RSPS.US,D,20100826,000000,7.91635,7.91635,7.88108,7.88108,9433.85458116,0
+RSPS.US,D,20100827,000000,7.92469,7.9373,7.84888,7.9373,12605.981736662,0
+RSPS.US,D,20100830,000000,7.9113,7.9113,7.85859,7.85992,7824.5803169053,0
+RSPS.US,D,20100831,000000,7.84016,7.88379,7.82871,7.87505,8010.2658089346,0
+RSPS.US,D,20100901,000000,7.94408,8.0071,7.94408,7.98732,7793.6327349008,0
+RSPS.US,D,20100902,000000,8.01523,8.0441,8.01523,8.0441,14210.098070583,0
+RSPS.US,D,20100903,000000,8.06545,8.10093,8.06545,8.09474,3218.5485285096,0
+RSPS.US,D,20100907,000000,8.09335,8.09335,8.06426,8.06426,4719.5062557471,0
+RSPS.US,D,20100908,000000,8.10556,8.10556,8.09764,8.09764,3909.7111932856,0
+RSPS.US,D,20100909,000000,8.16413,8.16413,8.12399,8.12399,7138.5755824634,0
+RSPS.US,D,20100910,000000,8.14261,8.14902,8.14086,8.14902,28657.460936537,0
+RSPS.US,D,20100913,000000,8.21803,8.21803,8.1362,8.16938,2790.4403107751,0
+RSPS.US,D,20100914,000000,8.15308,8.15308,8.15308,8.15308,649.89922210289,0
+RSPS.US,D,20100915,000000,8.19514,8.20543,8.19514,8.20543,3522.8664182244,0
+RSPS.US,D,20100916,000000,8.2,8.2,8.2,8.2,649.89922210289,0
+RSPS.US,D,20100917,000000,8.2351,8.2351,8.18391,8.18391,4337.8194110201,0
+RSPS.US,D,20100920,000000,8.18214,8.27038,8.18214,8.27038,12415.138314299,0
+RSPS.US,D,20100921,000000,8.24265,8.24265,8.19514,8.22131,16469.271556941,0
+RSPS.US,D,20100922,000000,8.2039,8.23353,8.20135,8.23353,46751.480548735,0
+RSPS.US,D,20100923,000000,8.21491,8.21627,8.16761,8.16761,29250.622924964,0
+RSPS.US,D,20100924,000000,8.28879,8.28879,8.28879,8.28879,649.89922210289,0
+RSPS.US,D,20100927,000000,8.24847,8.27774,8.24847,8.27774,1480.326005901,0
+RSPS.US,D,20100929,000000,8.28589,8.32601,8.28589,8.3012,30122.313151435,0
+RSPS.US,D,20101004,000000,8.30702,8.32097,8.25991,8.25991,12291.34798628,0
+RSPS.US,D,20101005,000000,8.36113,8.36113,8.36113,8.36113,3368.1285081999,0
+RSPS.US,D,20101007,000000,8.33785,8.33785,8.33785,8.33785,1934.2238753062,0
+RSPS.US,D,20101011,000000,8.36266,8.36266,8.36266,8.36266,1836.2231989574,0
+RSPS.US,D,20101012,000000,8.3454,8.35994,8.34407,8.35198,8577.6381456916,0
+RSPS.US,D,20101013,000000,8.48443,8.50418,8.48443,8.49895,8804.587080394,0
+RSPS.US,D,20101014,000000,8.52299,8.52299,8.51641,8.51641,1346.2198172131,0
+RSPS.US,D,20101018,000000,8.51641,8.53655,8.51641,8.53655,15582.107539467,0
+RSPS.US,D,20101019,000000,8.49895,8.49895,8.40008,8.40008,27986.929993097,0
+RSPS.US,D,20101020,000000,8.49062,8.49062,8.49062,8.49062,711.79438611269,0
+RSPS.US,D,20101021,000000,8.4749,8.4749,8.47337,8.47337,5843.935068592,0
+RSPS.US,D,20101022,000000,8.53171,8.53171,8.53171,8.53171,6488.6763603608,0
+RSPS.US,D,20101025,000000,8.58232,8.58232,8.57631,8.58095,13962.517414545,0
+RSPS.US,D,20101026,000000,8.47201,8.47201,8.47201,8.47201,649.89922210289,0
+RSPS.US,D,20101028,000000,8.49062,8.49062,8.48443,8.48443,3388.7602295365,0
+RSPS.US,D,20101029,000000,8.48537,8.52611,8.48537,8.52611,14241.045652588,0
+RSPS.US,D,20101101,000000,8.52611,8.53852,8.46056,8.48732,15504.738584455,0
+RSPS.US,D,20101102,000000,8.55653,8.55653,8.52745,8.52745,3141.1795734973,0
+RSPS.US,D,20101103,000000,8.53171,8.5484,8.5288,8.53015,166296.83190333,0
+RSPS.US,D,20101104,000000,8.61451,8.61451,8.61451,8.61451,649.89922210289,0
+RSPS.US,D,20101105,000000,8.63913,8.63913,8.62322,8.62322,7071.5224881196,0
+RSPS.US,D,20101108,000000,8.62593,8.62593,8.41324,8.58095,10403.545483981,0
+RSPS.US,D,20101109,000000,8.56913,8.56913,8.53502,8.53502,9206.9056464576,0
+RSPS.US,D,20101110,000000,8.53502,8.53502,8.47822,8.48246,25846.388904425,0
+RSPS.US,D,20101111,000000,8.44427,8.44427,8.44427,8.44427,8443.5319570033,0
+RSPS.US,D,20101112,000000,8.46249,8.46249,8.46249,8.46249,1206.9556981911,0
+RSPS.US,D,20101115,000000,8.51929,8.51929,8.4749,8.49333,24593.011833227,0
+RSPS.US,D,20101116,000000,8.41324,8.41324,8.36401,8.36711,14143.044976239,0
+RSPS.US,D,20101117,000000,8.4028,8.4028,8.4028,8.4028,1408.1149812229,0
+RSPS.US,D,20101118,000000,8.51349,8.51349,8.51349,8.51349,1062.5336488349,0
+RSPS.US,D,20101119,000000,8.49468,8.49468,8.49468,8.49468,3553.8140002294,0
+RSPS.US,D,20101122,000000,8.49216,8.49216,8.49216,8.49216,3368.1285081999,0
+RSPS.US,D,20101123,000000,8.43517,8.43517,8.43517,8.43517,649.89922210289,0
+RSPS.US,D,20101124,000000,8.49333,8.49333,8.49216,8.49216,1506.1156575718,0
+RSPS.US,D,20101126,000000,8.47667,8.47667,8.47667,8.47667,649.89922210289,0
+RSPS.US,D,20101129,000000,8.39038,8.44913,8.37022,8.44913,4002.5539393004,0
+RSPS.US,D,20101130,000000,8.4026,8.42995,8.38592,8.42995,16123.690224552,0
+RSPS.US,D,20101201,000000,8.52745,8.57942,8.52745,8.57942,7845.2120382418,0
+RSPS.US,D,20101202,000000,8.55808,8.55808,8.55808,8.55808,3084.4423398217,0
+RSPS.US,D,20101206,000000,8.57067,8.57747,8.55808,8.57747,4121.1863369858,0
+RSPS.US,D,20101207,000000,8.63197,8.63197,8.57224,8.59161,35404.033813605,0
+RSPS.US,D,20101208,000000,8.56777,8.62169,8.56777,8.62169,8046.3713212739,0
+RSPS.US,D,20101209,000000,8.63079,8.6779,8.63079,8.6779,24025.639496471,0
+RSPS.US,D,20101210,000000,8.71784,8.71784,8.6657,8.69033,3089.6002701558,0
+RSPS.US,D,20101213,000000,8.70872,8.71648,8.68875,8.69033,24371.220828858,0
+RSPS.US,D,20101214,000000,8.68875,8.72131,8.68875,8.70872,10125.017245936,0
+RSPS.US,D,20101215,000000,8.71648,8.73665,8.71648,8.72131,3589.9195125683,0
+RSPS.US,D,20101216,000000,8.73529,8.77639,8.73529,8.77639,6885.8369960903,0
+RSPS.US,D,20101217,000000,8.738,8.75021,8.73198,8.75021,10393.229623312,0
+RSPS.US,D,20101220,000000,8.74864,8.76884,8.74864,8.75621,9810.3834955534,0
+RSPS.US,D,20101221,000000,8.74226,8.74226,8.74226,8.74226,649.89922210289,0
+RSPS.US,D,20101222,000000,8.77639,8.78356,8.77639,8.78356,10346.808250305,0
+RSPS.US,D,20101223,000000,8.79811,8.79811,8.78104,8.78203,44270.516058009,0
+RSPS.US,D,20101227,000000,8.73665,8.74518,8.73665,8.74518,1294.6405138716,0
+RSPS.US,D,20101229,000000,8.80819,8.80819,8.79208,8.79889,5183.7199858209,0
+RSPS.US,D,20101230,000000,8.73684,8.80062,8.73684,8.80062,25753.546158411,0
+RSPS.US,D,20101231,000000,8.78065,8.80587,8.78065,8.80315,4399.7145750299,0
+RSPS.US,D,20110103,000000,8.77639,8.79307,8.77639,8.79307,3672.4463979147,0
+RSPS.US,D,20110104,000000,8.77037,8.77037,8.69631,8.71784,9578.2766305162,0
+RSPS.US,D,20110105,000000,8.71473,8.74362,8.71473,8.74362,4719.5062557471,0
+RSPS.US,D,20110106,000000,8.73354,8.73354,8.70115,8.70872,10341.650319971,0
+RSPS.US,D,20110107,000000,8.67655,8.67655,8.67655,8.67655,3192.7588768389,0
+RSPS.US,D,20110110,000000,8.65211,8.68875,8.65211,8.68875,5312.6682441744,0
+RSPS.US,D,20110111,000000,8.68586,8.68586,8.6657,8.6657,5586.0385518846,0
+RSPS.US,D,20110112,000000,8.67926,8.73045,8.67926,8.73045,5843.935068592,0
+RSPS.US,D,20110113,000000,8.7659,8.77194,8.7659,8.77194,3889.0794719491,0
+RSPS.US,D,20110118,000000,8.77794,8.77794,8.7659,8.77037,8603.4277973619,0
+RSPS.US,D,20110119,000000,8.72131,8.72131,8.706,8.71784,6339.0963806703,0
+RSPS.US,D,20110120,000000,8.75468,8.76107,8.75468,8.76107,2733.7030770995,0
+RSPS.US,D,20110121,000000,8.78511,8.78686,8.77483,8.78203,7324.2610744927,0
+RSPS.US,D,20110124,000000,8.76437,8.77483,8.76437,8.76884,5090.8772398057,0
+RSPS.US,D,20110125,000000,8.79171,8.79171,8.79171,8.79171,1165.6922555178,0
+RSPS.US,D,20110126,000000,8.74864,8.74864,8.74864,8.74864,1294.6405138716,0
+RSPS.US,D,20110127,000000,8.70292,8.70465,8.70115,8.70115,10945.128169067,0
+RSPS.US,D,20110128,000000,8.58232,8.58232,8.58232,8.58232,1093.4812308397,0
+RSPS.US,D,20110131,000000,8.44137,8.59668,8.43982,8.59668,14406.099423281,0
+RSPS.US,D,20110201,000000,8.63583,8.63583,8.63583,8.63583,871.69022647136,0
+RSPS.US,D,20110202,000000,8.63913,8.63913,8.62923,8.6331,6694.9935737267,0
+RSPS.US,D,20110203,000000,8.69206,8.75331,8.69206,8.75331,7865.8437595789,0
+RSPS.US,D,20110204,000000,8.80469,8.81437,8.80469,8.81324,171444.44637681,0
+RSPS.US,D,20110207,000000,8.81768,8.81768,8.77968,8.79307,37498.15352927,0
+RSPS.US,D,20110208,000000,8.84831,8.84831,8.84831,8.84831,1588.6425429182,0
+RSPS.US,D,20110209,000000,8.84289,8.84831,8.81923,8.81923,4110.8704763175,0
+RSPS.US,D,20110210,000000,8.80587,8.82351,8.80587,8.8107,2811.0720321117,0
+RSPS.US,D,20110211,000000,8.65501,8.88379,8.65501,8.88379,3110.2319914924,0
+RSPS.US,D,20110214,000000,8.84986,8.86442,8.84736,8.86442,4342.9773413543,0
+RSPS.US,D,20110215,000000,8.8338,8.86442,8.8338,8.8547,17707.174837136,0
+RSPS.US,D,20110216,000000,8.98286,8.98286,8.9224,8.9311,4069.6070336443,0
+RSPS.US,D,20110217,000000,8.91618,8.99799,8.91618,8.99799,4920.6655387791,0
+RSPS.US,D,20110222,000000,8.9716,8.9716,8.96736,8.96736,3749.815352927,0
+RSPS.US,D,20110223,000000,8.9625,8.96407,8.88901,8.9224,12306.821777281,0
+RSPS.US,D,20110224,000000,8.92063,8.92063,8.86091,8.87874,9691.7510978679,0
+RSPS.US,D,20110225,000000,8.96891,8.99177,8.95341,8.99177,35233.822112578,0
+RSPS.US,D,20110228,000000,9.02223,9.14786,9.01893,9.04374,12642.087249001,0
+RSPS.US,D,20110301,000000,9.08989,9.15173,8.9247,8.95573,14349.362189605,0
+RSPS.US,D,20110302,000000,8.94564,8.94564,8.827,8.9342,35140.979366563,0
+RSPS.US,D,20110303,000000,8.98519,9.02514,8.98519,9.02357,2620.2286097482,0
+RSPS.US,D,20110304,000000,8.98479,8.98479,8.94389,8.94682,12930.931347714,0
+RSPS.US,D,20110307,000000,8.9594,8.9594,8.94234,8.95166,16190.743318897,0
+RSPS.US,D,20110308,000000,8.88709,9.11025,8.88709,9.03173,28131.352042453,0
+RSPS.US,D,20110309,000000,9.03173,9.07166,9.03173,9.07166,4121.1863369858,0
+RSPS.US,D,20110310,000000,9.02183,9.02183,9.02183,9.02183,665.37301310536,0
+RSPS.US,D,20110311,000000,9.02183,9.02183,9.01368,9.01368,1965.1714573111,0
+RSPS.US,D,20110314,000000,8.94234,8.95166,8.94234,8.95166,1294.6405138716,0
+RSPS.US,D,20110315,000000,8.87603,8.9311,8.80917,8.9311,11997.345957233,0
+RSPS.US,D,20110316,000000,8.8107,8.82855,8.78203,8.78203,4636.9793704008,0
+RSPS.US,D,20110317,000000,8.81497,8.8295,8.79383,8.8295,16443.481905269,0
+RSPS.US,D,20110318,000000,8.89698,8.91771,8.87526,8.91172,13673.673315832,0
+RSPS.US,D,20110321,000000,9.03559,9.21456,9.03559,9.04026,5916.1460932701,0
+RSPS.US,D,20110322,000000,9.02008,9.05576,8.94894,9.05576,4342.9773413543,0
+RSPS.US,D,20110323,000000,8.99857,9.00032,8.99857,9.00032,3724.0257012563,0
+RSPS.US,D,20110324,000000,9.10152,9.14865,9.08719,9.14865,20275.824143544,0
+RSPS.US,D,20110325,000000,9.16551,9.19457,9.16551,9.18994,12317.137637951,0
+RSPS.US,D,20110328,000000,9.21648,9.21648,9.16123,9.18217,12678.192761341,0
+RSPS.US,D,20110329,000000,9.16394,9.19805,9.16123,9.17926,71406.387545969,0
+RSPS.US,D,20110331,000000,9.21841,9.24517,9.19845,9.19845,35419.507604607,0
+RSPS.US,D,20110401,000000,9.27929,9.27929,9.22387,9.26069,162361.33105837,0
+RSPS.US,D,20110404,000000,9.25778,9.26748,9.25333,9.25333,4116.0284066517,0
+RSPS.US,D,20110405,000000,9.3047,9.3047,9.27116,9.27116,33139.702396913,0
+RSPS.US,D,20110406,000000,9.30643,9.30976,9.28705,9.30315,78880.228600155,0
+RSPS.US,D,20110407,000000,9.33534,9.33534,9.30976,9.32294,58877.77476432,0
+RSPS.US,D,20110408,000000,9.31343,9.34773,9.29674,9.29674,52198.254981597,0
+RSPS.US,D,20110411,000000,9.34368,9.35472,9.33709,9.33709,18104.335472867,0
+RSPS.US,D,20110412,000000,9.31808,9.37256,9.31808,9.37256,29962.417311077,0
+RSPS.US,D,20110413,000000,9.37584,9.38633,9.3522,9.3805,14720.733173664,0
+RSPS.US,D,20110414,000000,9.46774,9.50516,9.46774,9.47122,16959.274938685,0
+RSPS.US,D,20110418,000000,9.4375,9.4602,9.422,9.4602,53833.318897524,0
+RSPS.US,D,20110419,000000,9.4602,9.47628,9.43267,9.47628,21467.306050732,0
+RSPS.US,D,20110420,000000,9.52222,9.53154,9.52222,9.53154,1862.0128506282,0
+RSPS.US,D,20110421,000000,9.56837,9.58368,9.53154,9.53154,48334.965161319,0
+RSPS.US,D,20110425,000000,9.53307,9.53446,9.49218,9.52222,144525.20796289,0
+RSPS.US,D,20110426,000000,9.56082,9.64263,9.54821,9.63333,327899.94720258,0
+RSPS.US,D,20110427,000000,9.66977,9.67306,9.66124,9.66124,5503.5116665379,0
+RSPS.US,D,20110428,000000,9.79561,9.79561,9.66725,9.70795,45002.942165458,0
+RSPS.US,D,20110429,000000,9.72425,9.76961,9.72425,9.76535,34960.451804868,0
+RSPS.US,D,20110502,000000,9.80801,9.87861,9.71843,9.72425,29348.623601314,0
+RSPS.US,D,20110503,000000,9.72425,9.74016,9.66124,9.69964,284547.54274405,0
+RSPS.US,D,20110504,000000,9.6178,9.72871,9.6178,9.65814,287043.98102578,0
+RSPS.US,D,20110505,000000,9.69089,9.69089,9.65387,9.65387,3873.6056809466,0
+RSPS.US,D,20110506,000000,9.73685,9.73685,9.63062,9.65076,21658.149473095,0
+RSPS.US,D,20110509,000000,9.66587,9.70622,9.65658,9.69964,57325.237733738,0
+RSPS.US,D,20110510,000000,9.77193,9.78494,9.73046,9.77523,54529.639492631,0
+RSPS.US,D,20110511,000000,9.7198,9.83066,9.7198,9.75992,6911.626647761,0
+RSPS.US,D,20110512,000000,9.7735,9.93462,9.7735,9.92789,294775.71859667,0
+RSPS.US,D,20110513,000000,9.96247,9.98425,9.91503,9.94391,88969.140333752,0
+RSPS.US,D,20110516,000000,10.106,10.106,9.90881,9.91325,86364.385515004,0
+RSPS.US,D,20110517,000000,9.91325,9.96555,9.91325,9.94243,423084.39358898,0
+RSPS.US,D,20110518,000000,9.93462,9.97779,9.91968,9.97779,17774.227931481,0
+RSPS.US,D,20110519,000000,10.0073,10.0412,9.9746,10.0275,94137.386528568,0
+RSPS.US,D,20110520,000000,9.99778,10.0139,9.9746,9.9746,119906.40647798,0
+RSPS.US,D,20110523,000000,9.90198,9.92393,9.88225,9.88225,54993.853222704,0
+RSPS.US,D,20110524,000000,9.87665,9.99301,9.74945,9.87145,62204.639829849,0
+RSPS.US,D,20110525,000000,9.76478,9.8109,9.7479,9.8109,46834.007434081,0
+RSPS.US,D,20110526,000000,9.76478,9.85395,9.76478,9.8394,20476.983426576,0
+RSPS.US,D,20110527,000000,9.87586,9.91731,9.85915,9.89338,13524.093336141,0
+RSPS.US,D,20110531,000000,9.86515,9.9358,9.86515,9.92472,8907.7456870771,0
+RSPS.US,D,20110601,000000,9.9265,9.93926,9.83261,9.83261,18192.020288547,0
+RSPS.US,D,20110602,000000,9.83066,9.83066,9.6849,9.6849,81098.138643837,0
+RSPS.US,D,20110603,000000,9.59493,9.62905,9.58835,9.5899,434256.47069275,0
+RSPS.US,D,20110606,000000,9.55285,9.59959,9.50361,9.50361,80180.027044363,0
+RSPS.US,D,20110607,000000,9.53872,9.58193,9.523,9.56179,56665.022650972,0
+RSPS.US,D,20110608,000000,9.48017,9.51409,9.48017,9.48888,11321.657083459,0
+RSPS.US,D,20110609,000000,9.49994,9.59453,9.49994,9.56179,30638.10618485,0
+RSPS.US,D,20110610,000000,9.56022,9.56022,9.42238,9.42238,18795.498137642,0
+RSPS.US,D,20110613,000000,9.43557,9.50844,9.43557,9.50516,11672.396346182,0
+RSPS.US,D,20110614,000000,9.56973,9.63196,9.54626,9.6147,70653.329717185,0
+RSPS.US,D,20110615,000000,9.53677,9.57129,9.44546,9.44546,70132.378753436,0
+RSPS.US,D,20110616,000000,9.52805,9.57768,9.52805,9.56662,9846.4890078922,0
+RSPS.US,D,20110617,000000,9.64418,9.64748,9.61915,9.63874,4869.0862354375,0
+RSPS.US,D,20110620,000000,9.57885,9.70622,9.57885,9.6814,30034.628335755,0
+RSPS.US,D,20110621,000000,9.71281,9.76808,9.71281,9.76032,30225.471758118,0
+RSPS.US,D,20110622,000000,9.72463,9.74035,9.69089,9.69089,15809.05647417,0
+RSPS.US,D,20110623,000000,9.61317,9.61317,9.50147,9.55849,19723.925597789,0
+RSPS.US,D,20110624,000000,9.60229,9.60831,9.57129,9.57129,8531.2167726843,0
+RSPS.US,D,20110627,000000,9.58018,9.6147,9.57768,9.60831,14968.313829702,0
+RSPS.US,D,20110628,000000,9.62885,9.63196,9.61915,9.62885,199256.00673854,0
+RSPS.US,D,20110629,000000,9.73898,9.74984,9.726,9.726,19589.819409102,0
+RSPS.US,D,20110630,000000,9.71823,9.77446,9.71823,9.74518,80561.713889091,0
+RSPS.US,D,20110701,000000,9.81653,9.8284,9.80122,9.8284,8304.2678379814,0
+RSPS.US,D,20110705,000000,9.82997,9.85434,9.8284,9.83321,20889.617853307,0
+RSPS.US,D,20110706,000000,9.86191,9.86191,9.84894,9.84894,5802.6716259184,0
+RSPS.US,D,20110707,000000,9.92087,9.92472,9.90633,9.90811,17763.912070812,0
+RSPS.US,D,20110708,000000,9.8233,9.84795,9.81925,9.84795,11873.555629213,0
+RSPS.US,D,20110711,000000,9.78824,9.78824,9.7574,9.76515,241927.56439297,0
+RSPS.US,D,20110712,000000,9.74984,9.84334,9.74518,9.77408,28069.456878443,0
+RSPS.US,D,20110713,000000,9.77911,9.83999,9.77911,9.78376,29070.095363269,0
+RSPS.US,D,20110714,000000,9.77758,9.79133,9.71705,9.73066,51197.616496773,0
+RSPS.US,D,20110715,000000,9.74035,9.74035,9.69652,9.73704,17371.909365417,0
+RSPS.US,D,20110718,000000,9.70293,9.70293,9.64051,9.66977,22576.261072574,0
+RSPS.US,D,20110719,000000,9.76941,9.84795,9.76941,9.84638,4054.1332426419,0
+RSPS.US,D,20110720,000000,9.83321,9.84334,9.79617,9.82997,24211.3249885,0
+RSPS.US,D,20110721,000000,9.81343,9.90999,9.81343,9.88745,17851.596886493,0
+RSPS.US,D,20110722,000000,9.89486,9.89486,9.86554,9.86554,4327.5035503519,0
+RSPS.US,D,20110725,000000,9.78824,9.80373,9.76515,9.76515,28198.405136798,0
+RSPS.US,D,20110726,000000,9.77835,9.78455,9.75043,9.75043,8345.5312806544,0
+RSPS.US,D,20110727,000000,9.66279,9.68005,9.6147,9.62517,13291.986471105,0
+RSPS.US,D,20110728,000000,9.66587,9.68005,9.60656,9.61625,39045.532629516,0
+RSPS.US,D,20110729,000000,9.53484,9.63602,9.52999,9.55962,8407.4264446645,0
+RSPS.US,D,20110801,000000,9.64243,9.64243,9.42702,9.48441,42465.240441057,0
+RSPS.US,D,20110802,000000,9.43323,9.44001,9.32718,9.32718,147135.12071196,0
+RSPS.US,D,20110803,000000,9.32737,9.37121,9.27716,9.36479,82325.726063366,0
+RSPS.US,D,20110804,000000,9.28882,9.28882,8.99722,8.99722,191431.42642164,0
+RSPS.US,D,20110805,000000,9.09763,9.16201,8.90164,9.10055,68781.001005891,0
+RSPS.US,D,20110808,000000,8.87701,8.99722,8.64319,8.67617,40242.172467038,0
+RSPS.US,D,20110809,000000,8.69033,8.85414,8.52106,8.85414,50460.03245899,0
+RSPS.US,D,20110810,000000,8.74401,8.7694,8.63,8.63,17965.071353844,0
+RSPS.US,D,20110811,000000,8.68682,8.88709,8.62243,8.88709,11538.290157493,0
+RSPS.US,D,20110812,000000,8.97104,8.99547,8.96948,8.96948,6328.7805200018,0
+RSPS.US,D,20110815,000000,9.02028,9.09047,8.99875,9.09047,226324.82513216,0
+RSPS.US,D,20110816,000000,9.0641,9.08116,9.0544,9.0544,4105.7125459834,0
+RSPS.US,D,20110817,000000,9.1492,9.1525,9.1492,9.1525,2094.1197156649,0
+RSPS.US,D,20110818,000000,8.99547,9.02843,8.86595,8.93982,58367.139661243,0
+RSPS.US,D,20110819,000000,9.02223,9.02223,8.84521,8.84521,10656.284070354,0
+RSPS.US,D,20110822,000000,8.94894,9.03133,8.86055,8.88709,10176.596549278,0
+RSPS.US,D,20110823,000000,8.92799,9.04819,8.92799,9.04819,11718.817719189,0
+RSPS.US,D,20110824,000000,9.01408,9.07166,9.01408,9.07166,9681.4352371994,0
+RSPS.US,D,20110825,000000,9.11566,9.11566,8.91152,8.92082,62601.800465578,0
+RSPS.US,D,20110826,000000,8.86712,9.07923,8.8423,9.0515,10573.757185007,0
+RSPS.US,D,20110829,000000,9.18024,9.22036,9.18024,9.21028,11558.92187883,0
+RSPS.US,D,20110830,000000,9.24403,9.32912,9.19923,9.31111,46075.791674962,0
+RSPS.US,D,20110831,000000,9.36808,9.39756,9.3208,9.3646,69843.534654725,0
+RSPS.US,D,20110901,000000,9.37256,9.37624,9.3014,9.3047,22942.474126298,0
+RSPS.US,D,20110902,000000,9.20991,9.20991,9.17288,9.17288,23747.111258427,0
+RSPS.US,D,20110906,000000,8.95922,9.07747,8.92683,9.07321,37611.627996622,0
+RSPS.US,D,20110907,000000,9.21784,9.30277,9.21784,9.28628,21235.199185695,0
+RSPS.US,D,20110908,000000,9.31305,9.35667,9.27677,9.27677,7375.8403778343,0
+RSPS.US,D,20110909,000000,9.03251,9.0542,9.02338,9.04046,13524.093336141,0
+RSPS.US,D,20110912,000000,8.94409,9.01408,8.91909,9.01408,14602.100775979,0
+RSPS.US,D,20110913,000000,9.09357,9.11393,9.03734,9.10908,8190.7933706302,0
+RSPS.US,D,20110914,000000,9.13679,9.23219,9.10908,9.23219,5921.3040236039,0
+RSPS.US,D,20110915,000000,9.29654,9.33204,9.29654,9.33204,6648.5722007194,0
+RSPS.US,D,20110916,000000,9.51468,9.51468,9.3807,9.3807,16680.74670064,0
+RSPS.US,D,20110919,000000,9.2541,9.31459,9.24635,9.31459,2357.1741627065,0
+RSPS.US,D,20110920,000000,9.35336,9.41617,9.30781,9.41617,12513.138990648,0
+RSPS.US,D,20110921,000000,9.24324,9.27194,9.10908,9.10908,9186.2739251211,0
+RSPS.US,D,20110922,000000,8.91212,8.91212,8.87603,8.89912,13224.933376761,0
+RSPS.US,D,20110926,000000,9.0606,9.16531,9.0577,9.16354,7638.894824876,0
+RSPS.US,D,20110927,000000,9.29134,9.32718,9.18548,9.20776,16386.744671594,0
+RSPS.US,D,20110928,000000,9.19322,9.21941,9.01659,9.04354,467519.96341768,0
+RSPS.US,D,20110929,000000,9.16531,9.20116,9.10055,9.12206,19125.605679028,0
+RSPS.US,D,20110930,000000,9.00498,9.13391,9.00498,9.00498,19703.293876453,0
+RSPS.US,D,20111003,000000,8.9716,8.9716,8.83824,8.83979,14973.471760037,0
+RSPS.US,D,20111004,000000,8.71726,8.92858,8.71726,8.92858,15308.737231757,0
+RSPS.US,D,20111005,000000,8.94971,8.96075,8.91831,8.94797,48236.964484971,0
+RSPS.US,D,20111006,000000,9.04644,9.16354,9.04644,9.16354,4255.2925256737,0
+RSPS.US,D,20111007,000000,9.16354,9.16354,9.14475,9.14475,14112.097394235,0
+RSPS.US,D,20111010,000000,9.31226,9.34173,9.30916,9.34173,5322.9841048429,0
+RSPS.US,D,20111011,000000,9.34503,9.36966,9.34503,9.36966,2475.8065603919,0
+RSPS.US,D,20111012,000000,9.41617,9.45224,9.41617,9.41812,6003.8309089505,0
+RSPS.US,D,20111013,000000,9.40047,9.42394,9.3807,9.42394,5730.4606012408,0
+RSPS.US,D,20111014,000000,9.47763,9.48091,9.47763,9.48091,1794.9597562842,0
+RSPS.US,D,20111017,000000,9.46464,9.50071,9.39409,9.41945,39287.95535522,0
+RSPS.US,D,20111018,000000,9.38847,9.39409,9.36791,9.39409,8206.2671616325,0
+RSPS.US,D,20111019,000000,9.47938,9.5488,9.42993,9.43187,46101.581326633,0
+RSPS.US,D,20111020,000000,9.42859,9.48249,9.42859,9.48249,2713.0713557628,0
+RSPS.US,D,20111021,000000,9.55962,9.59881,9.55962,9.59261,19239.080146379,0
+RSPS.US,D,20111024,000000,9.59881,9.63854,9.59881,9.61432,13095.985118406,0
+RSPS.US,D,20111025,000000,9.54296,9.54296,9.4691,9.49065,223849.01857178,0
+RSPS.US,D,20111026,000000,9.47763,9.55499,9.47763,9.55499,12162.399727926,0
+RSPS.US,D,20111027,000000,9.63602,9.71902,9.60348,9.65814,28146.825833457,0
+RSPS.US,D,20111028,000000,9.64223,9.65212,9.63293,9.64748,320663.37094377,0
+RSPS.US,D,20111031,000000,9.5934,9.5934,9.52708,9.52708,7030.2590454465,0
+RSPS.US,D,20111101,000000,9.34503,9.39251,9.30431,9.37256,30730.948930866,0
+RSPS.US,D,20111102,000000,9.37915,9.37915,9.37779,9.37779,2125.0672976697,0
+RSPS.US,D,20111103,000000,9.51002,9.51002,9.44758,9.49393,15582.107539467,0
+RSPS.US,D,20111104,000000,9.46232,9.52825,9.45594,9.49817,297272.15687839,0
+RSPS.US,D,20111107,000000,9.52067,9.57865,9.49393,9.57865,8020.5816696031,0
+RSPS.US,D,20111108,000000,9.57069,9.63468,9.56467,9.63468,318182.40645304,0
+RSPS.US,D,20111109,000000,9.51468,9.52708,9.43478,9.43478,5493.1958058699,0
+RSPS.US,D,20111110,000000,9.41945,9.51468,9.41945,9.51468,20188.139327863,0
+RSPS.US,D,20111111,000000,9.61297,9.63003,9.59881,9.60986,67651.414262713,0
+RSPS.US,D,20111114,000000,9.56916,9.57962,9.55033,9.57962,31246.74196428,0
+RSPS.US,D,20111115,000000,9.55654,9.63003,9.52708,9.61625,61699.162657101,0
+RSPS.US,D,20111116,000000,9.53618,9.62325,9.50071,9.50071,146180.90360014,0
+RSPS.US,D,20111117,000000,9.45224,9.51311,9.36131,9.37779,175869.95060351,0
+RSPS.US,D,20111118,000000,9.43478,9.47102,9.40996,9.4503,297705.42302647,0
+RSPS.US,D,20111121,000000,9.31305,9.34503,9.25564,9.32718,228522.10345451,0
+RSPS.US,D,20111122,000000,9.32564,9.35085,9.2479,9.28298,207250.79875648,0
+RSPS.US,D,20111123,000000,9.23219,9.23219,9.156,9.20002,180646.19409293,0
+RSPS.US,D,20111125,000000,9.20002,9.23724,9.15755,9.19805,19801.294552801,0
+RSPS.US,D,20111128,000000,9.3582,9.3807,9.34638,9.36131,80448.239421738,0
+RSPS.US,D,20111129,000000,9.39736,9.46154,9.39251,9.42276,20827.722689297,0
+RSPS.US,D,20111130,000000,9.61685,9.69264,9.61374,9.69264,22050.152178491,0
+RSPS.US,D,20111201,000000,9.65949,9.72483,9.65949,9.6851,73356.08521228,0
+RSPS.US,D,20111202,000000,9.71223,9.7196,9.63759,9.65544,150178.29960911,0
+RSPS.US,D,20111205,000000,9.76399,9.76399,9.70156,9.70835,31974.010141396,0
+RSPS.US,D,20111206,000000,9.73879,9.77969,9.70757,9.77969,42738.610748766,0
+RSPS.US,D,20111207,000000,9.69575,9.78608,9.67888,9.75759,59274.935400049,0
+RSPS.US,D,20111208,000000,9.71513,9.72135,9.6465,9.64941,49681.184978532,0
+RSPS.US,D,20111209,000000,9.70894,9.75157,9.70894,9.75157,10279.755155961,0
+RSPS.US,D,20111212,000000,9.66842,9.66977,9.60056,9.66842,35811.510310003,0
+RSPS.US,D,20111213,000000,9.70757,9.73219,9.59241,9.60521,45627.05173589,0
+RSPS.US,D,20111214,000000,9.60056,9.63042,9.54686,9.54994,83733.841044587,0
+RSPS.US,D,20111215,000000,9.62498,9.65504,9.62325,9.65367,17444.120390096,0
+RSPS.US,D,20111216,000000,9.70389,9.72135,9.61915,9.65544,165172.40309049,0
+RSPS.US,D,20111219,000000,9.71223,9.71513,9.57708,9.59241,14168.83462791,0
+RSPS.US,D,20111220,000000,9.7167,9.78125,9.7167,9.76961,17227.487316061,0
+RSPS.US,D,20111221,000000,9.84294,9.89506,9.81595,9.89506,12363.559010957,0
+RSPS.US,D,20111222,000000,9.92225,9.92225,9.85415,9.88882,34635.502193817,0
+RSPS.US,D,20111223,000000,9.93828,9.94894,9.93126,9.94894,15747.16131016,0
+RSPS.US,D,20111227,000000,9.98226,9.98724,9.97739,9.97739,6060.5681426264,0
+RSPS.US,D,20111228,000000,9.94715,9.94715,9.91612,9.92967,11074.07642742,0
+RSPS.US,D,20111229,000000,9.95362,9.98833,9.94282,9.98833,19213.290494708,0
+RSPS.US,D,20111230,000000,9.96913,9.96913,9.9271,9.93382,23169.423061002,0
+RSPS.US,D,20120103,000000,10.0337,10.0337,9.95053,9.95053,30648.42204552,0
+RSPS.US,D,20120104,000000,9.8906,9.9267,9.88745,9.8906,234180.35303108,0
+RSPS.US,D,20120105,000000,9.82623,9.89378,9.8144,9.88283,312431.31413047,0
+RSPS.US,D,20120106,000000,9.86367,9.86367,9.83281,9.8396,35646.456539311,0
+RSPS.US,D,20120109,000000,9.84874,9.86928,9.83085,9.86928,47349.800467496,0
+RSPS.US,D,20120110,000000,9.93323,9.95829,9.93323,9.95829,12311.979707616,0
+RSPS.US,D,20120111,000000,9.8792,9.90178,9.86554,9.88882,29121.67466661,0
+RSPS.US,D,20120112,000000,9.87065,9.87065,9.87065,9.87065,1268.8508622008,0
+RSPS.US,D,20120113,000000,9.85296,9.86033,9.85158,9.85896,143643.20187574,0
+RSPS.US,D,20120117,000000,9.95501,9.95501,9.89832,9.91325,170345.80721563,0
+RSPS.US,D,20120118,000000,9.87586,9.93966,9.87586,9.93126,109105.70035827,0
+RSPS.US,D,20120119,000000,9.92107,10.0058,9.92107,9.98047,35486.560698952,0
+RSPS.US,D,20120120,000000,9.91771,9.94579,9.91177,9.94282,82707.412908089,0
+RSPS.US,D,20120123,000000,9.95242,9.97739,9.92225,9.97739,56587.653695961,0
+RSPS.US,D,20120124,000000,9.90673,9.94282,9.90356,9.92393,54075.741623225,0
+RSPS.US,D,20120125,000000,9.91968,10.0337,9.91968,10.0168,23814.164352771,0
+RSPS.US,D,20120126,000000,10.0508,10.0508,9.93126,9.94282,42883.032798122,0
+RSPS.US,D,20120127,000000,9.88186,9.9267,9.88186,9.9267,37642.575578626,0
+RSPS.US,D,20120130,000000,9.85415,9.88087,9.81867,9.86731,15267.473789083,0
+RSPS.US,D,20120131,000000,9.88863,9.89041,9.7985,9.85492,100956.17043032,0
+RSPS.US,D,20120201,000000,9.88186,9.9566,9.88186,9.9566,43522.616159557,0
+RSPS.US,D,20120202,000000,9.96167,9.98724,9.95242,9.98226,71169.122750601,0
+RSPS.US,D,20120203,000000,10.0119,10.0418,10.0119,10.0225,32598.119711827,0
+RSPS.US,D,20120206,000000,10.0058,10.0088,9.98366,9.98366,34418.869119782,0
+RSPS.US,D,20120207,000000,9.98226,10.0073,9.96635,9.96635,14406.099423281,0
+RSPS.US,D,20120208,000000,9.99897,9.99897,9.93501,9.94441,28002.403784101,0
+RSPS.US,D,20120209,000000,9.98047,10.0385,9.97739,10.0305,17769.070001146,0
+RSPS.US,D,20120210,000000,9.98833,9.98833,9.95242,9.97152,14065.676021227,0
+RSPS.US,D,20120213,000000,10.0139,10.0369,10.0139,10.0139,19063.710515019,0
+RSPS.US,D,20120214,000000,10.0168,10.0385,10.0008,10.0385,27971.456202095,0
+RSPS.US,D,20120215,000000,10.1278,10.1421,10.076,10.0807,13792.305713518,0
+RSPS.US,D,20120216,000000,10.1264,10.1611,10.1264,10.1611,10434.493065986,0
+RSPS.US,D,20120217,000000,10.1845,10.1863,10.1702,10.1702,8190.7933706302,0
+RSPS.US,D,20120221,000000,10.1654,10.2429,10.1076,10.1121,28028.19343577,0
+RSPS.US,D,20120222,000000,10.1121,10.1576,10.1032,10.1236,19765.189040462,0
+RSPS.US,D,20120223,000000,10.1012,10.1278,10.076,10.1264,32407.276289463,0
+RSPS.US,D,20120224,000000,10.1327,10.1504,10.1298,10.1327,17397.699017088,0
+RSPS.US,D,20120227,000000,10.106,10.1519,10.0839,10.1407,47050.640508115,0
+RSPS.US,D,20120228,000000,10.1407,10.1471,10.1298,10.1407,15582.107539467,0
+RSPS.US,D,20120229,000000,10.2059,10.2059,10.1726,10.1726,21854.150825793,0
+RSPS.US,D,20120301,000000,10.1654,10.194,10.1548,10.1798,13647.883664161,0
+RSPS.US,D,20120302,000000,10.1752,10.188,10.1721,10.188,6973.5218117706,0
+RSPS.US,D,20120305,000000,10.1686,10.2049,10.1686,10.2049,19435.081499077,0
+RSPS.US,D,20120306,000000,10.1486,10.1504,10.0699,10.0864,109224.33275596,0
+RSPS.US,D,20120307,000000,10.0864,10.1201,10.073,10.1012,13369.355426116,0
+RSPS.US,D,20120308,000000,10.1469,10.1721,10.1469,10.1609,5178.5620554867,0
+RSPS.US,D,20120309,000000,10.164,10.2017,10.164,10.2017,1506.1156575718,0
+RSPS.US,D,20120312,000000,10.2473,10.2582,10.2473,10.2537,4446.1359480373,0
+RSPS.US,D,20120313,000000,10.2794,10.2986,10.2794,10.2986,14132.729115572,0
+RSPS.US,D,20120314,000000,10.3074,10.3103,10.276,10.276,25237.753124996,0
+RSPS.US,D,20120315,000000,10.3131,10.3227,10.3131,10.3227,22839.315519616,0
+RSPS.US,D,20120316,000000,10.3046,10.3282,10.3046,10.3074,28786.409194891,0
+RSPS.US,D,20120319,000000,10.3103,10.3348,10.2889,10.3186,16928.327356681,0
+RSPS.US,D,20120320,000000,10.3155,10.3186,10.303,10.3046,94333.387881271,0
+RSPS.US,D,20120321,000000,10.2986,10.338,10.2986,10.338,7747.2113618934,0
+RSPS.US,D,20120322,000000,10.2986,10.303,10.2986,10.303,2790.4403107751,0
+RSPS.US,D,20120323,000000,10.309,10.3547,10.306,10.3547,7644.0527552103,0
+RSPS.US,D,20120326,000000,10.388,10.4084,10.388,10.4084,11636.290833842,0
+RSPS.US,D,20120327,000000,10.4733,10.4733,10.421,10.4447,7742.0534315592,0
+RSPS.US,D,20120328,000000,10.4151,10.4151,10.4151,10.4151,21384.779165386,0
+RSPS.US,D,20120329,000000,10.3675,10.3896,10.3675,10.3896,1898.1183629672,0
+RSPS.US,D,20120330,000000,10.4181,10.453,10.4181,10.434,10728.495095032,0
+RSPS.US,D,20120402,000000,10.5049,10.544,10.5049,10.544,4869.0862354375,0
+RSPS.US,D,20120403,000000,10.5424,10.5424,10.4527,10.4527,22741.314843267,0
+RSPS.US,D,20120404,000000,10.4577,10.4884,10.4447,10.4516,15778.108892165,0
+RSPS.US,D,20120405,000000,10.4199,10.4199,10.3593,10.3912,29188.727760954,0
+RSPS.US,D,20120409,000000,10.2825,10.306,10.2732,10.306,11925.134932555,0
+RSPS.US,D,20120410,000000,10.303,10.303,10.2208,10.2335,79086.545813521,0
+RSPS.US,D,20120411,000000,10.2966,10.3296,10.2889,10.3137,17758.754140478,0
+RSPS.US,D,20120412,000000,10.3204,10.3581,10.2901,10.3565,31628.428809008,0
+RSPS.US,D,20120413,000000,10.3865,10.3946,10.3607,10.3607,9206.9056464576,0
+RSPS.US,D,20120416,000000,10.3975,10.4005,10.3443,10.3757,14813.575919679,0
+RSPS.US,D,20120417,000000,10.4416,10.4847,10.4416,10.4768,5493.1958058699,0
+RSPS.US,D,20120418,000000,10.4199,10.4416,10.4199,10.4354,4028.3435909712,0
+RSPS.US,D,20120419,000000,10.4323,10.4686,10.388,10.4181,8433.2160963353,0
+RSPS.US,D,20120420,000000,10.5083,10.5083,10.4962,10.4962,14792.944198342,0
+RSPS.US,D,20120423,000000,10.3472,10.3472,10.3472,10.3472,1263.6929318668,0
+RSPS.US,D,20120424,000000,10.3912,10.393,10.3405,10.3505,12683.350691674,0
+RSPS.US,D,20120425,000000,10.4067,10.4163,10.3989,10.3989,18630.444366949,0
+RSPS.US,D,20120426,000000,10.4339,10.4847,10.4323,10.4847,6354.5701716726,0
+RSPS.US,D,20120427,000000,10.4962,10.5208,10.4917,10.5149,22395.733510879,0
+RSPS.US,D,20120430,000000,10.4819,10.4869,10.4639,10.4819,7871.0016899126,0
+RSPS.US,D,20120501,000000,10.5376,10.5376,10.47,10.47,5297.1944531721,0
+RSPS.US,D,20120502,000000,10.4651,10.4998,10.4635,10.4873,14602.100775979,0
+RSPS.US,D,20120503,000000,10.5424,10.5424,10.4516,10.4917,19780.662831465,0
+RSPS.US,D,20120504,000000,10.4527,10.4635,10.3946,10.3975,17464.752111432,0
+RSPS.US,D,20120507,000000,10.4102,10.4307,10.3989,10.3989,22622.682445581,0
+RSPS.US,D,20120508,000000,10.3505,10.4133,10.3392,10.4005,334811.57385034,0
+RSPS.US,D,20120509,000000,10.3865,10.495,10.3348,10.4447,24025.639496471,0
+RSPS.US,D,20120510,000000,10.6423,10.6423,10.475,10.5083,755925.63805171,0
+RSPS.US,D,20120511,000000,10.5267,10.5267,10.4498,10.4498,5353.9316868474,0
+RSPS.US,D,20120514,000000,10.3625,10.4527,10.3625,10.4498,5044.4558667986,0
+RSPS.US,D,20120515,000000,10.393,10.4577,10.3625,10.3625,8190.7933706302,0
+RSPS.US,D,20120516,000000,10.6279,10.6279,10.3565,10.429,29962.417311077,0
+RSPS.US,D,20120517,000000,10.4084,10.448,10.2794,10.2794,8587.9540063596,0
+RSPS.US,D,20120518,000000,10.2285,10.2301,10.1955,10.2226,5802.6716259184,0
+RSPS.US,D,20120521,000000,10.1986,10.2635,10.0931,10.2369,20611.089615263,0
+RSPS.US,D,20120522,000000,10.3989,10.3989,10.2541,10.2541,19187.500843038,0
+RSPS.US,D,20120523,000000,10.1152,10.2874,10.1152,10.2555,401023.92554982,0
+RSPS.US,D,20120524,000000,10.2843,10.3216,10.2682,10.3216,8263.0043953083,0
+RSPS.US,D,20120525,000000,10.4384,10.4384,10.3452,10.3452,14359.678050274,0
+RSPS.US,D,20120529,000000,10.585,10.585,10.3607,10.4035,12260.400404274,0
+RSPS.US,D,20120530,000000,10.3547,10.3593,10.352,10.3593,14029.570508887,0
+RSPS.US,D,20120531,000000,10.337,10.3415,10.299,10.3415,11223.65640711,0
+RSPS.US,D,20120601,000000,10.4135,10.4135,10.0787,10.0787,18769.708485972,0
+RSPS.US,D,20120604,000000,10.0744,10.1234,10.0456,10.1152,294935.61443703,0
+RSPS.US,D,20120605,000000,10.057,10.1564,10.057,10.1458,35641.298608976,0
+RSPS.US,D,20120606,000000,10.228,10.2897,10.228,10.2806,30880.528910556,0
+RSPS.US,D,20120607,000000,10.3755,10.3755,10.3026,10.3026,5312.6682441744,0
+RSPS.US,D,20120608,000000,10.3623,10.3689,10.3623,10.3689,2702.7554950945,0
+RSPS.US,D,20120611,000000,10.423,10.423,10.338,10.379,7871.0016899126,0
+RSPS.US,D,20120612,000000,10.372,10.372,10.32,10.3262,13297.144401439,0
+RSPS.US,D,20120613,000000,10.3755,10.3755,10.3101,10.3101,6818.7839017464,0
+RSPS.US,D,20120614,000000,10.5065,10.5065,10.4151,10.4404,5075.4034488035,0
+RSPS.US,D,20120615,000000,10.4874,10.4874,10.4874,10.4874,871.69022647136,0
+RSPS.US,D,20120618,000000,10.6319,10.6319,10.4921,10.5004,8763.3236377209,0
+RSPS.US,D,20120619,000000,10.5502,10.5502,10.5502,10.5502,711.79438611269,0
+RSPS.US,D,20120620,000000,10.5464,10.5464,10.4903,10.5155,11481.552923818,0
+RSPS.US,D,20120621,000000,10.4921,10.4921,10.4278,10.4278,9573.1187001825,0
+RSPS.US,D,20120622,000000,10.4518,10.4594,10.4518,10.4594,1892.960432633,0
+RSPS.US,D,20120625,000000,10.3946,10.4118,10.3673,10.402,20719.40615228,0
+RSPS.US,D,20120626,000000,10.3896,10.4546,10.3896,10.4546,4796.8752107594,0
+RSPS.US,D,20120627,000000,10.4788,10.5055,10.4502,10.4518,743623.97420477,0
+RSPS.US,D,20120628,000000,10.4579,10.4607,10.3704,10.4118,20260.350352541,0
+RSPS.US,D,20120629,000000,10.7112,10.7513,10.6952,10.7513,21431.200538393,0
+RSPS.US,D,20120702,000000,10.7287,10.7941,10.7047,10.7941,8789.1132893917,0
+RSPS.US,D,20120703,000000,10.8142,10.8553,10.8142,10.8459,15860.635777511,0
+RSPS.US,D,20120705,000000,10.8385,10.8508,10.8385,10.8508,3146.3375038315,0
+RSPS.US,D,20120706,000000,10.7303,10.7729,10.7303,10.7729,11930.292862889,0
+RSPS.US,D,20120709,000000,10.9312,10.9312,10.6639,10.6639,14034.728439222,0
+RSPS.US,D,20120710,000000,10.7746,10.7746,10.6496,10.6496,49913.291843569,0
+RSPS.US,D,20120711,000000,10.6606,10.6678,10.6449,10.6545,28260.300300807,0
+RSPS.US,D,20120712,000000,10.6161,10.6192,10.5749,10.6104,4399.7145750299,0
+RSPS.US,D,20120713,000000,10.6146,10.6867,10.6146,10.6867,8727.2181253816,0
+RSPS.US,D,20120716,000000,10.6174,10.6174,10.6174,10.6174,634.42543110046,0
+RSPS.US,D,20120717,000000,10.6237,10.6606,10.6237,10.651,16737.483934317,0
+RSPS.US,D,20120718,000000,10.6794,10.6794,10.6694,10.6694,1882.6445719648,0
+RSPS.US,D,20120719,000000,10.6335,10.6678,10.6335,10.6529,16706.536352312,0
+RSPS.US,D,20120720,000000,10.6174,10.6174,10.5284,10.5284,6885.8369960903,0
+RSPS.US,D,20120723,000000,10.4199,10.4561,10.4199,10.4518,10836.811632049,0
+RSPS.US,D,20120724,000000,10.5355,10.5355,10.3637,10.4084,15932.846802189,0
+RSPS.US,D,20120725,000000,10.3989,10.3989,10.3503,10.372,5457.0902935306,0
+RSPS.US,D,20120726,000000,10.5414,10.5594,10.4874,10.5594,91295.366914452,0
+RSPS.US,D,20120727,000000,10.6303,10.6936,10.6303,10.6814,9480.2759541678,0
+RSPS.US,D,20120730,000000,10.6665,10.6968,10.6386,10.6968,15143.683461064,0
+RSPS.US,D,20120731,000000,10.6588,10.6588,10.6299,10.6428,14462.836656956,0
+RSPS.US,D,20120802,000000,10.4921,10.5137,10.4722,10.4954,14070.833951562,0
+RSPS.US,D,20120803,000000,10.673,10.673,10.6432,10.6575,6045.0943516236,0
+RSPS.US,D,20120806,000000,10.6867,10.698,10.6529,10.6529,4549.2945547203,0
+RSPS.US,D,20120807,000000,10.6639,10.673,10.6419,10.6449,8820.0608713962,0
+RSPS.US,D,20120808,000000,10.7132,10.7795,10.7063,10.7782,52801.732830697,0
+RSPS.US,D,20120809,000000,10.7379,10.7379,10.7303,10.7379,4286.2401076786,0
+RSPS.US,D,20120810,000000,10.6875,10.7182,10.6766,10.7182,6127.6212369702,0
+RSPS.US,D,20120813,000000,10.6849,10.7196,10.6849,10.7166,5018.6662151278,0
+RSPS.US,D,20120814,000000,10.7431,10.7431,10.7431,10.7431,1717.5908012719,0
+RSPS.US,D,20120815,000000,10.8043,10.8142,10.786,10.7983,1026510.6633812,0
+RSPS.US,D,20120816,000000,10.7925,10.8253,10.7875,10.8238,15546.002027128,0
+RSPS.US,D,20120817,000000,10.8349,10.8886,10.8192,10.871,11682.712206849,0
+RSPS.US,D,20120820,000000,10.8847,10.8847,10.8129,10.868,6865.2052747537,0
+RSPS.US,D,20120821,000000,10.8847,10.8847,10.8192,10.821,7582.1575912007,0
+RSPS.US,D,20120822,000000,10.8238,10.8238,10.8238,10.8238,974.84883315433,0
+RSPS.US,D,20120823,000000,10.7588,10.7588,10.7379,10.7431,14204.940140249,0
+RSPS.US,D,20120824,000000,10.7499,10.8129,10.7499,10.8129,20219.086909868,0
+RSPS.US,D,20120827,000000,10.8367,10.8571,10.8349,10.8349,7602.7893125372,0
+RSPS.US,D,20120828,000000,10.8667,10.8904,10.8667,10.868,6999.3114634414,0
+RSPS.US,D,20120829,000000,10.8813,10.8828,10.8667,10.8728,15262.31585875,0
+RSPS.US,D,20120830,000000,10.816,10.816,10.8092,10.8142,5606.6702732211,0
+RSPS.US,D,20120831,000000,10.8686,10.8686,10.8686,10.8686,1397.7991205547,0
+RSPS.US,D,20120904,000000,10.9166,10.934,10.8624,10.934,16825.168749997,0
+RSPS.US,D,20120905,000000,10.9051,10.9228,10.8926,10.9051,19945.716602159,0
+RSPS.US,D,20120906,000000,10.9946,11.022,10.9946,11.0176,14452.520796289,0
+RSPS.US,D,20120907,000000,10.9759,10.9759,10.9562,10.9759,30999.161308241,0
+RSPS.US,D,20120910,000000,10.9582,10.9872,10.9503,10.9503,72319.341215115,0
+RSPS.US,D,20120911,000000,10.9431,10.9431,10.9093,10.9093,9841.3310775579,0
+RSPS.US,D,20120912,000000,10.955,10.955,10.8828,10.8859,2533240.1146627,0
+RSPS.US,D,20120913,000000,10.9187,11.0038,10.895,10.9998,19662.03043378,0
+RSPS.US,D,20120914,000000,11.0309,11.0309,10.8976,10.8976,11084.392288088,0
+RSPS.US,D,20120917,000000,10.9059,10.9412,10.9009,10.9009,19574.345618099,0
+RSPS.US,D,20120918,000000,10.9425,11.0087,10.9166,10.9562,105082.51469764,0
+RSPS.US,D,20120919,000000,10.9838,11.0522,10.9838,11.0422,22473.102465891,0
+RSPS.US,D,20120920,000000,11.0008,11.0853,11.0008,11.0522,49351.077437146,0
+RSPS.US,D,20120921,000000,11.0888,11.0888,11.0191,11.0267,43192.508618172,0
+RSPS.US,D,20120924,000000,11.0053,11.0343,10.9788,11.0326,13106.300979076,0
+RSPS.US,D,20120925,000000,11.039,11.0599,10.9594,10.9594,21199.093673356,0
+RSPS.US,D,20120926,000000,10.9643,10.9882,10.9406,10.9406,12750.403786018,0
+RSPS.US,D,20120927,000000,10.9759,10.9759,10.9759,10.9759,665.37301310536,0
+RSPS.US,D,20120928,000000,10.959,11.0118,10.959,11.0083,330066.27794292,0
+RSPS.US,D,20121001,000000,11.0309,11.111,11.0309,11.0722,832237.21734544,0
+RSPS.US,D,20121002,000000,11.119,11.1269,11.0616,11.0998,1553099.2449856,0
+RSPS.US,D,20121003,000000,11.1546,11.1546,11.0708,11.1546,1696.9590799353,0
+RSPS.US,D,20121004,000000,11.1333,11.1572,11.1333,11.1572,1872.3287112964,0
+RSPS.US,D,20121005,000000,11.203,11.2321,11.2003,11.2003,18511.811969264,0
+RSPS.US,D,20121008,000000,11.1795,11.1893,11.1795,11.1893,4755.6117680862,0
+RSPS.US,D,20121009,000000,11.1938,11.1938,11.1077,11.1077,8722.0601950473,0
+RSPS.US,D,20121010,000000,11.0279,11.0279,11.0208,11.0208,1253.3770711984,0
+RSPS.US,D,20121011,000000,11.0475,11.0475,11.0106,11.0106,12734.929995016,0
+RSPS.US,D,20121012,000000,11.1077,11.1077,10.9611,11.0071,18986.341560006,0
+RSPS.US,D,20121015,000000,11.0373,11.0599,11.0279,11.0493,21333.199862045,0
+RSPS.US,D,20121016,000000,11.1269,11.1269,11.1269,11.1269,629.2675007663,0
+RSPS.US,D,20121017,000000,11.2466,11.2466,11.2132,11.2382,14555.679402972,0
+RSPS.US,D,20121018,000000,11.2208,11.2208,11.2208,11.2208,1274.0087925351,0
+RSPS.US,D,20121019,000000,11.119,11.119,11.0267,11.0742,448755.41286205,0
+RSPS.US,D,20121022,000000,10.9963,11.0567,10.8373,10.9928,38890.794719491,0
+RSPS.US,D,20121023,000000,10.9141,10.9141,10.8402,10.9121,95076.129849382,0
+RSPS.US,D,20121024,000000,11.0106,11.0106,10.8545,10.8736,44817.25667343,0
+RSPS.US,D,20121025,000000,10.9018,10.9389,10.9018,10.9214,69353.531272983,0
+RSPS.US,D,20121026,000000,10.8432,10.8579,10.8228,10.8579,28255.142370473,0
+RSPS.US,D,20121031,000000,10.9916,10.9916,10.8389,10.8837,13879.990529197,0
+RSPS.US,D,20121101,000000,10.9439,10.9562,10.9067,10.9153,25005.646259959,0
+RSPS.US,D,20121102,000000,10.9358,10.9515,10.9035,10.9035,25196.489682322,0
+RSPS.US,D,20121105,000000,10.8164,10.8686,10.8164,10.8686,5240.4572194963,0
+RSPS.US,D,20121106,000000,10.8956,10.9594,10.8956,10.9562,7721.4217102226,0
+RSPS.US,D,20121107,000000,10.864,10.8787,10.7483,10.8496,24041.113287473,0
+RSPS.US,D,20121108,000000,10.733,10.733,10.6922,10.6922,1253.3770711984,0
+RSPS.US,D,20121109,000000,10.5506,10.7731,10.5506,10.7605,20275.824143544,0
+RSPS.US,D,20121112,000000,10.6904,10.7483,10.6904,10.7239,21983.099084147,0
+RSPS.US,D,20121113,000000,10.7929,10.8081,10.7768,10.8081,19976.664184163,0
+RSPS.US,D,20121114,000000,10.6889,10.7029,10.6428,10.6428,15788.424752833,0
+RSPS.US,D,20121115,000000,10.6046,10.6311,10.4035,10.6311,38421.423059083,0
+RSPS.US,D,20121116,000000,10.6311,10.7045,10.6311,10.7045,10682.073722025,0
+RSPS.US,D,20121119,000000,10.7956,10.8771,10.7956,10.8771,7865.8437595789,0
+RSPS.US,D,20121120,000000,10.8579,10.867,10.8309,10.867,25536.913084376,0
+RSPS.US,D,20121121,000000,10.8736,10.9051,10.8736,10.9051,10367.439971641,0
+RSPS.US,D,20121123,000000,11.0023,11.0023,11.0023,11.0023,2032.2245516551,0
+RSPS.US,D,20121126,000000,11.0053,11.0159,10.9323,10.9594,64582.445713892,0
+RSPS.US,D,20121127,000000,11.0267,11.0422,10.9821,11.0087,13854.200877527,0
+RSPS.US,D,20121128,000000,11.0475,11.0918,11.0475,11.0825,2893.5989174581,0
+RSPS.US,D,20121129,000000,11.1235,11.1518,11.0888,11.1316,24268.062222175,0
+RSPS.US,D,20121130,000000,11.1712,11.1909,11.1647,11.1909,8799.4291500597,0
+RSPS.US,D,20121203,000000,11.1987,11.2414,11.1987,11.2414,12946.405138716,0
+RSPS.US,D,20121204,000000,11.1478,11.1745,11.1478,11.1745,6354.5701716726,0
+RSPS.US,D,20121205,000000,11.1893,11.2336,11.1546,11.2077,25758.704088745,0
+RSPS.US,D,20121206,000000,11.2499,11.2499,11.1745,11.2132,26929.554274597,0
+RSPS.US,D,20121207,000000,11.27,11.2987,11.2499,11.2499,7215.9445374758,0
+RSPS.US,D,20121210,000000,11.2527,11.27,11.243,11.243,6622.7825490486,0
+RSPS.US,D,20121211,000000,11.3414,11.3693,11.3115,11.3181,23432.477508043,0
+RSPS.US,D,20121212,000000,11.3404,11.3414,11.2969,11.3414,23845.111934775,0
+RSPS.US,D,20121213,000000,11.2987,11.353,11.1893,11.2673,8918.0615477451,0
+RSPS.US,D,20121214,000000,11.2828,11.2828,11.2656,11.2716,2867.8092657874,0
+RSPS.US,D,20121217,000000,11.2799,11.3022,11.2499,11.2622,12863.87825337,0
+RSPS.US,D,20121218,000000,11.2622,11.3104,11.243,11.2987,25722.598576405,0
+RSPS.US,D,20121219,000000,11.3104,11.3104,11.27,11.2787,28332.511325485,0
+RSPS.US,D,20121220,000000,11.2734,11.2787,11.2336,11.2787,9671.1193765309,0
+RSPS.US,D,20121221,000000,11.0583,11.2547,11.0583,11.1987,13921.25397187,0
+RSPS.US,D,20121224,000000,11.1556,11.1556,11.1403,11.1492,11564.079809165,0
+RSPS.US,D,20121226,000000,11.0511,11.071,11.0511,11.071,7726.5796405564,0
+RSPS.US,D,20121227,000000,11.0495,11.0924,10.9992,11.0601,13359.039565448,0
+RSPS.US,D,20121228,000000,11.0049,11.0459,10.9892,10.9892,20121.086233518,0
+RSPS.US,D,20121231,000000,10.9011,11.1287,10.9011,11.1287,163609.55019923,0
+RSPS.US,D,20130102,000000,11.2838,11.4035,11.2838,11.4035,42460.082510722,0
+RSPS.US,D,20130103,000000,11.3754,11.4089,11.3754,11.3987,10331.334459303,0
+RSPS.US,D,20130104,000000,11.427,11.4537,11.4221,11.4537,7793.6327349008,0
+RSPS.US,D,20130107,000000,11.4432,11.4432,11.353,11.364,352740.53969185,0
+RSPS.US,D,20130108,000000,11.3125,11.3402,11.2758,11.3402,22777.420355606,0
+RSPS.US,D,20130109,000000,11.3226,11.364,11.3226,11.3412,41521.339189907,0
+RSPS.US,D,20130110,000000,11.3658,11.4089,11.3658,11.397,13008.300302726,0
+RSPS.US,D,20130111,000000,11.3884,11.4077,11.3884,11.4077,4967.0869117864,0
+RSPS.US,D,20130114,000000,11.4523,11.4537,11.4481,11.4537,2630.5444704165,0
+RSPS.US,D,20130115,000000,11.5832,11.5832,11.4466,11.5027,2872.9671961214,0
+RSPS.US,D,20130116,000000,11.5114,11.5316,11.5059,11.5234,292464.96580697,0
+RSPS.US,D,20130117,000000,11.6787,11.6787,11.5701,11.5846,3089.6002701558,0
+RSPS.US,D,20130118,000000,11.6253,11.6396,11.6119,11.6396,56474.179228608,0
+RSPS.US,D,20130122,000000,11.6622,11.6839,11.6315,11.6839,14653.68007932,0
+RSPS.US,D,20130123,000000,11.7022,11.7713,11.6765,11.713,21178.46195202,0
+RSPS.US,D,20130124,000000,11.7115,11.715,11.7051,11.715,2661.4920524213,0
+RSPS.US,D,20130125,000000,11.7361,11.7503,11.7229,11.7409,15241.684137414,0
+RSPS.US,D,20130128,000000,11.7421,11.7668,11.7066,11.7534,31226.110242944,0
+RSPS.US,D,20130129,000000,11.7733,11.7917,11.7733,11.7917,4069.6070336443,0
+RSPS.US,D,20130130,000000,11.8084,11.8133,11.7668,11.7733,9047.0098060991,0
+RSPS.US,D,20130131,000000,11.7179,11.7939,11.7179,11.7697,46937.166040764,0
+RSPS.US,D,20130201,000000,11.8453,11.8453,11.7984,11.8356,8768.4815680551,0
+RSPS.US,D,20130204,000000,11.7984,11.998,11.7361,11.7361,52982.260392388,0
+RSPS.US,D,20130205,000000,11.807,11.8646,11.8018,11.8537,26877.974971255,0
+RSPS.US,D,20130206,000000,11.8417,11.913,11.8304,11.8761,33108.754814909,0
+RSPS.US,D,20130207,000000,11.8922,11.9191,11.8517,11.9144,15050.84071505,0
+RSPS.US,D,20130208,000000,11.9545,11.9545,11.9209,11.9209,13859.35880786,0
+RSPS.US,D,20130211,000000,12.0773,12.0773,11.8922,11.8985,17475.0679721,0
+RSPS.US,D,20130212,000000,11.9394,11.998,11.9394,11.9931,25108.804866642,0
+RSPS.US,D,20130213,000000,11.9776,11.9831,11.9625,11.9831,8324.8995593179,0
+RSPS.US,D,20130214,000000,12.13,12.149,12.1205,12.1205,26228.075749153,0
+RSPS.US,D,20130215,000000,12.2905,12.2905,12.1253,12.1253,27832.192083073,0
+RSPS.US,D,20130219,000000,12.227,12.2388,12.227,12.2332,6813.6259714121,0
+RSPS.US,D,20130220,000000,12.4998,12.4998,12.2002,12.2002,38060.367935693,0
+RSPS.US,D,20130221,000000,12.3843,12.3843,12.2002,12.2654,56051.22894121,0
+RSPS.US,D,20130222,000000,12.3004,12.5977,12.2841,12.3278,58645.667899285,0
+RSPS.US,D,20130225,000000,12.3552,12.3605,12.1863,12.1863,135663.88364881,0
+RSPS.US,D,20130226,000000,12.3744,12.3744,12.132,12.1959,24072.060869477,0
+RSPS.US,D,20130227,000000,12.1967,12.323,12.1967,12.3201,23886.375377449,0
+RSPS.US,D,20130228,000000,12.5312,12.5312,12.322,12.3563,48221.490693967,0
+RSPS.US,D,20130301,000000,12.4516,12.4516,12.2907,12.373,48040.963132273,0
+RSPS.US,D,20130304,000000,12.3605,12.4556,12.3502,12.4556,185577.17549238,0
+RSPS.US,D,20130305,000000,12.5171,12.5554,12.4679,12.5124,781632.76283708,0
+RSPS.US,D,20130306,000000,12.4853,12.5454,12.4516,12.4694,169309.06321847,0
+RSPS.US,D,20130307,000000,12.4836,12.4915,12.4679,12.4679,22498.892117562,0
+RSPS.US,D,20130308,000000,12.5928,12.5928,12.482,12.4979,36368.566786092,0
+RSPS.US,D,20130311,000000,12.6099,12.6099,12.4985,12.5335,6818.7839017464,0
+RSPS.US,D,20130312,000000,12.5988,12.5988,12.4767,12.4979,55566.383489797,0
+RSPS.US,D,20130313,000000,12.5535,12.6075,12.5141,12.5885,154160.22182708,0
+RSPS.US,D,20130314,000000,12.6316,12.6481,12.6141,12.6141,21132.040579013,0
+RSPS.US,D,20130315,000000,12.6055,12.6481,12.5637,12.6128,124961.17820545,0
+RSPS.US,D,20130318,000000,12.4767,12.6204,12.4767,12.5975,104045.77070047,0
+RSPS.US,D,20130319,000000,12.6128,12.6994,12.6004,12.6896,145737.3215914,0
+RSPS.US,D,20130320,000000,12.7478,12.8397,12.7412,12.8256,276975.70101352,0
+RSPS.US,D,20130321,000000,12.7913,12.8109,12.7515,12.7739,189326.99084531,0
+RSPS.US,D,20130322,000000,12.7755,12.8734,12.7755,12.8379,114155.31415541,0
+RSPS.US,D,20130325,000000,12.8799,12.9174,12.824,12.8707,42217.659785017,0
+RSPS.US,D,20130326,000000,12.9156,12.9913,12.9094,12.9722,156274.97326408,0
+RSPS.US,D,20130327,000000,12.9048,12.9652,12.9048,12.9652,18754.234694969,0
+RSPS.US,D,20130328,000000,12.9652,13.0527,12.9652,13.0527,301455.2383794,0
+RSPS.US,D,20130401,000000,13.0494,13.0643,12.9871,13.0289,168648.8481357,0
+RSPS.US,D,20130402,000000,13.0494,13.1559,13.0494,13.0839,92161.899210594,0
+RSPS.US,D,20130403,000000,13.2113,13.2113,12.919,12.967,88685.454165371,0
+RSPS.US,D,20130404,000000,13.0014,13.0321,12.955,12.9913,38808.267834144,0
+RSPS.US,D,20130405,000000,12.8783,12.9048,12.8397,12.9013,43548.405811228,0
+RSPS.US,D,20130408,000000,12.9129,12.9966,12.8564,12.9913,76063.998637708,0
+RSPS.US,D,20130409,000000,13.0289,13.0466,12.967,13.0169,51589.619202169,0
+RSPS.US,D,20130410,000000,13.0511,13.1694,13.0403,13.1642,218742.66754096,0
+RSPS.US,D,20130411,000000,13.1835,13.25,13.1835,13.2287,98181.203910545,0
+RSPS.US,D,20130412,000000,13.2355,13.2417,13.1887,13.2417,43754.723024593,0
+RSPS.US,D,20130415,000000,13.2081,13.2518,13.0611,13.0611,45173.153866486,0
+RSPS.US,D,20130416,000000,13.178,13.2914,13.1344,13.2914,42625.136281415,0
+RSPS.US,D,20130417,000000,13.2145,13.2547,13.1255,13.1887,33660.653360663,0
+RSPS.US,D,20130418,000000,13.2062,13.2258,13.1762,13.1819,64649.498808235,0
+RSPS.US,D,20130419,000000,13.2355,13.4109,13.2355,13.4109,93760.857614179,0
+RSPS.US,D,20130422,000000,13.5242,13.5242,13.3341,13.4023,63530.227925725,0
+RSPS.US,D,20130423,000000,13.474,13.5394,13.4598,13.5394,366919.69018043,0
+RSPS.US,D,20130424,000000,13.558,13.558,13.4141,13.4141,24881.85593194,0
+RSPS.US,D,20130425,000000,13.4192,13.4192,13.3468,13.3498,45235.049030495,0
+RSPS.US,D,20130426,000000,13.3271,13.3531,13.3271,13.3468,16752.957725319,0
+RSPS.US,D,20130429,000000,13.3305,13.3972,13.3255,13.3801,39097.111932856,0
+RSPS.US,D,20130430,000000,13.4662,13.4662,13.3289,13.3809,285780.28809391,0
+RSPS.US,D,20130501,000000,13.399,13.416,13.3237,13.3237,1014348.2636533,0
+RSPS.US,D,20130502,000000,13.2647,13.4548,13.2647,13.4387,183065.26341965,0
+RSPS.US,D,20130503,000000,13.505,13.5484,13.4771,13.5256,23716.163676422,0
+RSPS.US,D,20130506,000000,13.5376,13.5376,13.3954,13.4067,63850.019606443,0
+RSPS.US,D,20130507,000000,13.4244,13.5376,13.4244,13.5376,67687.519775049,0
+RSPS.US,D,20130508,000000,13.5531,13.5531,13.5148,13.55,25346.069662013,0
+RSPS.US,D,20130509,000000,13.5986,13.5986,13.3787,13.408,28992.726408256,0
+RSPS.US,D,20130510,000000,13.4482,13.4653,13.4225,13.4598,53823.003036851,0
+RSPS.US,D,20130513,000000,13.4752,13.5531,13.4513,13.5273,40984.914435156,0
+RSPS.US,D,20130514,000000,13.558,13.7292,13.558,13.7292,39329.218797893,0
+RSPS.US,D,20130515,000000,13.7436,13.852,13.7436,13.852,34516.869796132,0
+RSPS.US,D,20130516,000000,13.8492,13.939,13.7549,13.7745,312580.89411016,0
+RSPS.US,D,20130517,000000,13.7792,13.8325,13.7326,13.8294,29157.780178949,0
+RSPS.US,D,20130520,000000,13.8726,13.8726,13.6921,13.695,37611.627996622,0
+RSPS.US,D,20130521,000000,13.7135,13.7378,13.6184,13.7117,199467.48188225,0
+RSPS.US,D,20130522,000000,13.7959,13.8279,13.6372,13.6372,124094.64590931,0
+RSPS.US,D,20130523,000000,13.5597,13.6355,13.5003,13.613,72788.712875522,0
+RSPS.US,D,20130524,000000,13.6214,13.6715,13.5727,13.6555,41624.49779659,0
+RSPS.US,D,20130528,000000,13.7359,13.8162,13.7033,13.7099,67011.830901277,0
+RSPS.US,D,20130529,000000,13.6909,13.6909,13.4969,13.5048,42913.980380128,0
+RSPS.US,D,20130530,000000,13.5034,13.5376,13.4653,13.4668,14277.151164927,0
+RSPS.US,D,20130531,000000,13.4579,13.4579,13.2248,13.2309,493185.82476042,0
+RSPS.US,D,20130603,000000,13.2369,13.2902,13.0822,13.2902,440621.35672509,0
+RSPS.US,D,20130604,000000,13.3456,13.4117,13.2532,13.3641,21456.990190064,0
+RSPS.US,D,20130605,000000,13.2745,13.2969,13.169,13.198,95462.974624449,0
+RSPS.US,D,20130606,000000,13.1704,13.1884,13.091,13.1673,40144.171790689,0
+RSPS.US,D,20130607,000000,13.336,13.4443,13.336,13.4184,16335.165368254,0
+RSPS.US,D,20130610,000000,13.4699,13.4699,13.365,13.4259,75058.20222255,0
+RSPS.US,D,20130611,000000,13.2547,13.4383,13.2547,13.4383,33774.127828014,0
+RSPS.US,D,20130612,000000,13.4094,13.4125,13.3436,13.3515,17469.910041765,0
+RSPS.US,D,20130613,000000,13.3696,13.4715,13.3341,13.4715,30720.633070197,0
+RSPS.US,D,20130614,000000,13.4796,13.4917,13.4367,13.4542,20894.775783641,0
+RSPS.US,D,20130617,000000,13.5256,13.6288,13.5256,13.5792,23927.638820122,0
+RSPS.US,D,20130618,000000,13.4832,13.6404,13.4832,13.6357,59099.565768691,0
+RSPS.US,D,20130619,000000,13.6683,13.6683,13.398,13.398,62859.696982286,0
+RSPS.US,D,20130620,000000,13.3391,13.3391,12.9384,12.9519,80226.448417366,0
+RSPS.US,D,20130621,000000,13.0535,13.12,12.9674,13.0727,44492.307062377,0
+RSPS.US,D,20130624,000000,13.0038,13.1412,12.9064,13.1025,58712.720993629,0
+RSPS.US,D,20130625,000000,13.0715,13.1368,13.0327,13.0778,17634.963812459,0
+RSPS.US,D,20130626,000000,13.1118,13.2369,13.1118,13.2369,144313.73281919,0
+RSPS.US,D,20130627,000000,13.307,13.336,13.2779,13.2779,14586.626984975,0
+RSPS.US,D,20130628,000000,13.2662,13.3309,13.2662,13.3004,14663.995939988,0
+RSPS.US,D,20130701,000000,13.2792,13.4029,13.271,13.3152,87648.71016821,0
+RSPS.US,D,20130702,000000,13.2985,13.391,13.2745,13.3181,57794.609394145,0
+RSPS.US,D,20130703,000000,13.2468,13.2647,13.2272,13.2627,21591.096378752,0
+RSPS.US,D,20130705,000000,13.4117,13.4117,13.2174,13.2662,12219.136961601,0
+RSPS.US,D,20130708,000000,13.3456,13.4476,13.3456,13.4476,22266.785252525,0
+RSPS.US,D,20130709,000000,13.5404,13.5823,13.5112,13.55,83218.048011171,0
+RSPS.US,D,20130710,000000,13.5727,13.62,13.5467,13.5874,58289.770706226,0
+RSPS.US,D,20130711,000000,13.7628,13.8243,13.7592,13.8228,24928.277304947,0
+RSPS.US,D,20130712,000000,13.8012,13.8079,13.769,13.8049,17402.856947423,0
+RSPS.US,D,20130715,000000,13.8321,13.8662,13.8124,13.8599,20564.668242256,0
+RSPS.US,D,20130716,000000,13.8012,13.8387,13.7996,13.8387,202051.60497965,0
+RSPS.US,D,20130717,000000,13.8488,13.8693,13.8275,13.8488,31680.008112349,0
+RSPS.US,D,20130718,000000,13.8468,13.9408,13.8468,13.9126,23494.372672053,0
+RSPS.US,D,20130719,000000,13.9471,13.9851,13.9162,13.9832,28523.354747849,0
+RSPS.US,D,20130722,000000,13.9908,13.9908,13.9559,13.9559,15958.63645386,0
+RSPS.US,D,20130723,000000,14.0576,14.0576,13.8873,13.9091,177613.33105645,0
+RSPS.US,D,20130724,000000,13.8678,13.8678,13.7771,13.7863,18981.183629672,0
+RSPS.US,D,20130725,000000,13.8414,13.891,13.8228,13.8858,24087.534660481,0
+RSPS.US,D,20130726,000000,13.8448,13.8678,13.7882,13.8678,11950.924584225,0
+RSPS.US,D,20130729,000000,13.8805,13.9106,13.8518,13.8773,24180.377406494,0
+RSPS.US,D,20130730,000000,13.9218,13.9269,13.8337,13.8337,23334.476831695,0
+RSPS.US,D,20130731,000000,13.9253,13.9253,13.8401,13.8401,612952.96711936,0
+RSPS.US,D,20130801,000000,13.9283,14.0248,13.9283,13.9779,66908.672294592,0
+RSPS.US,D,20130802,000000,13.9061,14.0041,13.9061,14.0041,15262.31585875,0
+RSPS.US,D,20130805,000000,14.0023,14.0543,14.0008,14.0429,26573.65708154,0
+RSPS.US,D,20130806,000000,14.1422,14.1422,13.9924,14.0523,21214.567464359,0
+RSPS.US,D,20130807,000000,14.0186,14.0557,13.9106,13.9944,152122.83934508,0
+RSPS.US,D,20130808,000000,14.0092,14.0758,14.006,14.0706,45817.895158254,0
+RSPS.US,D,20130809,000000,14.0415,14.0611,13.9989,14.0415,9237.8532284627,0
+RSPS.US,D,20130812,000000,13.9471,13.9767,13.9218,13.9767,30514.315856831,0
+RSPS.US,D,20130813,000000,13.9767,14.0023,13.9182,14.0023,46782.428130741,0
+RSPS.US,D,20130814,000000,13.9559,13.9559,13.8988,13.8988,42779.874191439,0
+RSPS.US,D,20130815,000000,13.8092,13.8092,13.6404,13.6475,42295.02874003,0
+RSPS.US,D,20130816,000000,13.6115,13.6251,13.5565,13.5967,124868.33545944,0
+RSPS.US,D,20130819,000000,13.5423,13.592,13.5423,13.5676,14658.838009654,0
+RSPS.US,D,20130820,000000,13.524,13.6326,13.4592,13.6166,54441.954676952,0
+RSPS.US,D,20130821,000000,13.5321,13.5321,13.4577,13.4577,27063.660463285,0
+RSPS.US,D,20130822,000000,13.4732,13.5727,13.4592,13.5321,44734.729788082,0
+RSPS.US,D,20130823,000000,13.5727,13.6051,13.5727,13.5986,8010.2658089346,0
+RSPS.US,D,20130826,000000,13.579,13.579,13.4299,13.4333,26119.759212136,0
+RSPS.US,D,20130827,000000,13.307,13.3571,13.2858,13.3259,38576.160969108,0
+RSPS.US,D,20130828,000000,13.2369,13.2468,13.206,13.2079,31231.268173278,0
+RSPS.US,D,20130829,000000,13.1817,13.307,13.1776,13.307,9578.2766305162,0
+RSPS.US,D,20130830,000000,13.2582,13.3181,13.2565,13.3181,26986.291508273,0
+RSPS.US,D,20130903,000000,13.4117,13.4117,13.2654,13.2755,9490.5918148358,0
+RSPS.US,D,20130904,000000,13.2979,13.4315,13.2979,13.3793,97247.61852006,0
+RSPS.US,D,20130905,000000,13.4059,13.4074,13.3809,13.3825,147485.85997468,0
+RSPS.US,D,20130906,000000,13.4612,13.463,13.3909,13.4013,23705.847815754,0
+RSPS.US,D,20130909,000000,13.1304,13.5112,13.1304,13.5112,27460.821099015,0
+RSPS.US,D,20130910,000000,13.686,13.686,13.4612,13.5052,38297.632731063,0
+RSPS.US,D,20130911,000000,13.513,13.5696,13.5112,13.5696,18986.341560006,0
+RSPS.US,D,20130912,000000,13.6079,13.6308,13.5857,13.5857,19151.395330699,0
+RSPS.US,D,20130913,000000,13.6697,13.7139,13.6396,13.7139,15984.426105531,0
+RSPS.US,D,20130916,000000,13.7851,13.8629,13.7851,13.8337,28286.089952478,0
+RSPS.US,D,20130917,000000,13.9081,13.9316,13.9081,13.9209,12435.770035635,0
+RSPS.US,D,20130918,000000,13.9481,14.0932,13.8492,14.0932,34253.81534909,0
+RSPS.US,D,20130919,000000,14.0845,14.0845,13.9936,14.0088,171903.50217655,0
+RSPS.US,D,20130920,000000,13.9916,13.9916,13.9054,13.919,17010.854242026,0
+RSPS.US,D,20130923,000000,13.8472,13.8572,13.8014,13.8418,18847.077440984,0
+RSPS.US,D,20130924,000000,13.8554,13.8697,13.8554,13.8666,3234.022319512,0
+RSPS.US,D,20130925,000000,13.8652,13.8652,13.6987,13.6987,4234.6608043371,0
+RSPS.US,D,20130926,000000,13.7334,13.7428,13.6729,13.7084,24850.908349934,0
+RSPS.US,D,20130927,000000,13.6368,13.6764,13.6368,13.6744,45131.890423812,0
+RSPS.US,D,20130930,000000,13.6744,13.6744,13.5277,13.5411,829895.51697375,0
+RSPS.US,D,20131001,000000,13.5411,13.626,13.5294,13.626,41645.129517927,0
+RSPS.US,D,20131002,000000,13.5003,13.6176,13.4989,13.609,8840.6925927328,0
+RSPS.US,D,20131003,000000,13.5833,13.6045,13.4989,13.5649,43300.825155189,0
+RSPS.US,D,20131004,000000,13.5445,13.634,13.5445,13.5996,19662.03043378,0
+RSPS.US,D,20131007,000000,13.5411,13.6243,13.5294,13.5735,38405.949268081,0
+RSPS.US,D,20131008,000000,13.5912,13.5912,13.5294,13.5294,12311.979707616,0
+RSPS.US,D,20131009,000000,13.4885,13.5411,13.4885,13.5361,14782.628337673,0
+RSPS.US,D,20131010,000000,13.6507,13.7967,13.6507,13.7953,15788.424752833,0
+RSPS.US,D,20131011,000000,13.811,13.8682,13.811,13.8666,23123.001687994,0
+RSPS.US,D,20131014,000000,13.8277,13.917,13.8175,13.898,10733.653025367,0
+RSPS.US,D,20131015,000000,13.8437,13.9026,13.8259,13.8259,10207.544131282,0
+RSPS.US,D,20131016,000000,13.8277,14.0164,13.8277,13.9889,18460.232665923,0
+RSPS.US,D,20131017,000000,14.0146,14.1483,14.0146,14.1483,16783.905307324,0
+RSPS.US,D,20131018,000000,14.2238,14.2238,14.1519,14.1665,14994.103481373,0
+RSPS.US,D,20131021,000000,14.191,14.191,14.1146,14.1583,25036.593841963,0
+RSPS.US,D,20131022,000000,14.3064,14.3467,14.2904,14.3467,8190.7933706302,0
+RSPS.US,D,20131023,000000,14.3568,14.3891,14.344,14.3747,19986.980044832,0
+RSPS.US,D,20131024,000000,14.3687,14.4188,14.3232,14.3521,16794.221167992,0
+RSPS.US,D,20131025,000000,14.5395,14.5395,14.3362,14.3963,25253.226915998,0
+RSPS.US,D,20131028,000000,14.5395,14.6174,14.5395,14.5679,28966.936756585,0
+RSPS.US,D,20131029,000000,14.5624,14.6907,14.5624,14.6877,300676.39089893,0
+RSPS.US,D,20131030,000000,14.7155,14.7155,14.5756,14.5756,12569.876224324,0
+RSPS.US,D,20131031,000000,14.4679,14.4715,14.4494,14.4494,22426.681092884,0
+RSPS.US,D,20131101,000000,14.4251,14.4648,14.3878,14.4648,24020.481566137,0
+RSPS.US,D,20131104,000000,14.6226,14.6226,14.409,14.4508,77982.748722011,0
+RSPS.US,D,20131105,000000,14.4073,14.5329,14.4073,14.5072,56721.759884649,0
+RSPS.US,D,20131106,000000,14.5534,14.6083,14.5362,14.5828,42150.606690673,0
+RSPS.US,D,20131107,000000,14.6907,14.6907,14.3292,14.331,31834.746022374,0
+RSPS.US,D,20131108,000000,14.4341,14.4341,14.1862,14.398,93198.643207754,0
+RSPS.US,D,20131111,000000,14.3817,14.484,14.3453,14.3671,13503.461614805,0
+RSPS.US,D,20131112,000000,14.5019,14.5019,14.3362,14.3687,14638.206288318,0
+RSPS.US,D,20131113,000000,14.333,14.527,14.333,14.5052,36827.622585831,0
+RSPS.US,D,20131114,000000,14.527,14.6388,14.527,14.6271,122547.26680908,0
+RSPS.US,D,20131115,000000,14.709,14.709,14.5812,14.6356,54209.847811918,0
+RSPS.US,D,20131118,000000,14.8191,14.8191,14.5378,14.5411,19373.186335067,0
+RSPS.US,D,20131119,000000,14.6356,14.6356,14.2718,14.5346,57196.289475389,0
+RSPS.US,D,20131120,000000,14.5395,14.5395,14.3891,14.3891,16861.274262337,0
+RSPS.US,D,20131121,000000,14.4508,14.5003,14.4467,14.4872,43636.090626908,0
+RSPS.US,D,20131122,000000,14.5036,14.5861,14.5003,14.5861,48257.596206308,0
+RSPS.US,D,20131125,000000,14.574,14.6256,14.5233,14.5233,20719.40615228,0
+RSPS.US,D,20131126,000000,14.5301,14.6421,14.5301,14.5932,11270.077780118,0
+RSPS.US,D,20131127,000000,14.6097,14.6256,14.5846,14.6189,19600.13526977,0
+RSPS.US,D,20131129,000000,14.6271,14.6554,14.5489,14.559,7984.4761572643,0
+RSPS.US,D,20131202,000000,14.6893,14.6893,14.4715,14.5425,57784.293533483,0
+RSPS.US,D,20131203,000000,14.5179,14.6019,14.5179,14.6019,77647.483250292,0
+RSPS.US,D,20131204,000000,14.5411,14.6189,14.5301,14.5948,46271.793027659,0
+RSPS.US,D,20131205,000000,14.5115,14.5115,14.4494,14.4494,7360.366586832,0
+RSPS.US,D,20131206,000000,14.5115,14.6439,14.5115,14.6388,10388.071692978,0
+RSPS.US,D,20131209,000000,14.8102,14.8102,14.7041,14.72,41882.394313297,0
+RSPS.US,D,20131210,000000,14.6828,14.6828,14.5917,14.6097,27981.772062763,0
+RSPS.US,D,20131211,000000,14.5797,14.6489,14.5797,14.5797,66274.246863494,0
+RSPS.US,D,20131212,000000,14.5131,14.5131,14.3747,14.4234,38725.740948798,0
+RSPS.US,D,20131213,000000,14.4188,14.4188,14.3521,14.3598,27827.034152739,0
+RSPS.US,D,20131216,000000,14.4014,14.4508,14.3946,14.4122,13993.464996549,0
+RSPS.US,D,20131217,000000,14.3963,14.3963,14.3292,14.3717,30999.161308241,0
+RSPS.US,D,20131218,000000,14.3687,14.5149,14.3232,14.5149,20229.402770536,0
+RSPS.US,D,20131219,000000,14.5897,14.5985,14.5088,14.5985,19115.289818359,0
+RSPS.US,D,20131220,000000,14.6433,14.6826,14.6013,14.6433,79138.125116863,0
+RSPS.US,D,20131223,000000,14.6921,14.6921,14.6013,14.6168,50934.562049731,0
+RSPS.US,D,20131224,000000,14.6743,14.6743,14.6417,14.6417,8474.4795390084,0
+RSPS.US,D,20131226,000000,14.6794,14.6794,14.6417,14.6758,14421.573214283,0
+RSPS.US,D,20131227,000000,14.7242,14.7352,14.6972,14.7212,12363.559010957,0
+RSPS.US,D,20131230,000000,14.7607,14.7607,14.7227,14.7525,19832.242134807,0
+RSPS.US,D,20131231,000000,14.7607,14.8134,14.7511,14.7511,32484.645244477,0
+RSPS.US,D,20140102,000000,14.6596,14.6596,14.5616,14.6118,36641.937093801,0
+RSPS.US,D,20140103,000000,14.635,14.6367,14.5599,14.6168,22148.15285484,0
+RSPS.US,D,20140106,000000,14.5746,14.5852,14.4844,14.5157,24871.540071271,0
+RSPS.US,D,20140107,000000,14.5888,14.6132,14.5807,14.6132,23319.003040692,0
+RSPS.US,D,20140108,000000,14.5731,14.6013,14.5024,14.5241,32262.854240108,0
+RSPS.US,D,20140109,000000,14.5869,14.6312,14.5203,14.6265,292712.54646301,0
+RSPS.US,D,20140110,000000,14.6433,14.645,14.6235,14.6367,9898.0683112338,0
+RSPS.US,D,20140113,000000,14.7168,14.8007,14.6536,14.6611,64097.600262483,0
+RSPS.US,D,20140114,000000,14.6842,14.7848,14.6842,14.7713,38999.111256508,0
+RSPS.US,D,20140115,000000,14.8073,14.8073,14.7466,14.7776,55019.642874378,0
+RSPS.US,D,20140116,000000,14.7183,14.7795,14.7183,14.7495,56077.018592879,0
+RSPS.US,D,20140117,000000,14.7212,14.7212,14.6501,14.6501,58790.089948641,0
+RSPS.US,D,20140121,000000,14.7212,14.7212,14.6417,14.6794,41284.074394536,0
+RSPS.US,D,20140122,000000,14.7556,14.7556,14.7054,14.7296,31282.84747662,0
+RSPS.US,D,20140123,000000,14.6723,14.6743,14.5544,14.5838,45859.158600928,0
+RSPS.US,D,20140124,000000,14.504,14.5497,14.4251,14.4251,73959.563061375,0
+RSPS.US,D,20140127,000000,14.419,14.4737,14.388,14.4309,61142.10618101,0
+RSPS.US,D,20140128,000000,14.4391,14.5419,14.4391,14.5307,10150.806897607,0
+RSPS.US,D,20140129,000000,14.5223,14.5223,14.2278,14.2627,60409.680073561,0
+RSPS.US,D,20140130,000000,14.2712,14.3425,14.2712,14.3078,191075.52922858,0
+RSPS.US,D,20140131,000000,14.1491,14.3521,14.0987,14.3521,33727.706455007,0
+RSPS.US,D,20140203,000000,14.2699,14.2699,13.9497,13.9497,101373.96278738,0
+RSPS.US,D,20140204,000000,13.9773,14.0413,13.9761,14.0413,44244.726406338,0
+RSPS.US,D,20140205,000000,13.9861,14.0088,13.9347,13.9983,154866.85828285,0
+RSPS.US,D,20140206,000000,14.0002,14.1455,14.0002,14.1455,30328.630364802,0
+RSPS.US,D,20140207,000000,14.2765,14.2765,14.1888,14.2667,45993.264789615,0
+RSPS.US,D,20140210,000000,14.3229,14.3438,14.2656,14.3377,30849.58132855,0
+RSPS.US,D,20140211,000000,14.3095,14.4973,14.3017,14.4961,28992.726408256,0
+RSPS.US,D,20140212,000000,14.5582,14.5582,14.4345,14.4614,639882.52139402,0
+RSPS.US,D,20140213,000000,14.3998,14.5203,14.398,14.5203,19435.081499077,0
+RSPS.US,D,20140214,000000,14.5599,14.6265,14.5544,14.6106,113159.83360092,0
+RSPS.US,D,20140218,000000,14.6043,14.6367,14.5526,14.6367,32433.065941135,0
+RSPS.US,D,20140219,000000,14.6132,14.6578,14.594,14.6076,27744.507267393,0
+RSPS.US,D,20140220,000000,14.6656,14.7744,14.6625,14.7695,72768.081154186,0
+RSPS.US,D,20140221,000000,14.7511,14.7882,14.7352,14.7352,95241.183620078,0
+RSPS.US,D,20140224,000000,14.8134,14.9002,14.8134,14.8508,45039.047677797,0
+RSPS.US,D,20140225,000000,14.8348,14.9111,14.8227,14.8457,25356.385522681,0
+RSPS.US,D,20140226,000000,14.897,14.897,14.7882,14.7987,34604.554611813,0
+RSPS.US,D,20140227,000000,14.8753,14.8753,14.7495,14.83,43770.196815597,0
+RSPS.US,D,20140228,000000,14.8935,15.0182,14.8753,14.9437,27708.401755053,0
+RSPS.US,D,20140303,000000,14.9096,14.9127,14.8401,14.8849,22978.579638638,0
+RSPS.US,D,20140304,000000,15.0602,15.16,15.0602,15.16,47391.06391017,0
+RSPS.US,D,20140305,000000,15.1274,15.1471,15.1206,15.1371,36750.253630818,0
+RSPS.US,D,20140306,000000,15.16,15.16,15.1224,15.1224,35852.773752676,0
+RSPS.US,D,20140307,000000,15.0908,15.16,15.0908,15.1237,19331.922892393,0
+RSPS.US,D,20140310,000000,15.1437,15.1635,15.119,15.1582,42336.292182703,0
+RSPS.US,D,20140311,000000,15.2123,15.2123,15.1078,15.129,30529.789647833,0
+RSPS.US,D,20140312,000000,15.0942,15.1635,15.0942,15.1635,19466.029081082,0
+RSPS.US,D,20140313,000000,15.2646,15.2646,15.0702,15.0702,29193.885691289,0
+RSPS.US,D,20140314,000000,15.0942,15.1386,15.0942,15.0976,32283.485961445,0
+RSPS.US,D,20140317,000000,15.1794,15.1897,15.1306,15.1699,72597.869453157,0
+RSPS.US,D,20140318,000000,15.2763,15.2763,15.1538,15.2357,65598.557989722,0
+RSPS.US,D,20140319,000000,15.2912,15.2912,15.0308,15.1096,91047.786258412,0
+RSPS.US,D,20140320,000000,15.0816,15.1715,15.0355,15.1554,41696.708821269,0
+RSPS.US,D,20140321,000000,15.2321,15.2682,15.157,15.157,18202.336149215,0
+RSPS.US,D,20140324,000000,15.2043,15.2043,15.063,15.0716,91986.529579226,0
+RSPS.US,D,20140325,000000,15.1827,15.1827,15.1188,15.158,55922.280682851,0
+RSPS.US,D,20140326,000000,15.1994,15.2359,15.1471,15.1471,42031.974292988,0
+RSPS.US,D,20140327,000000,15.1487,15.1633,15.1125,15.1125,66196.877908478,0
+RSPS.US,D,20140328,000000,15.3537,15.3537,15.158,15.1794,24711.644230913,0
+RSPS.US,D,20140331,000000,15.2534,15.2916,15.1931,15.2698,59465.778822413,0
+RSPS.US,D,20140401,000000,15.3439,15.3506,15.2321,15.3013,51321.406824793,0
+RSPS.US,D,20140402,000000,15.2865,15.3506,15.2865,15.3228,17954.755493176,0
+RSPS.US,D,20140403,000000,15.3246,15.3439,15.283,15.3439,26104.285421133,0
+RSPS.US,D,20140404,000000,15.3851,15.3867,15.2061,15.2339,40061.644905343,0
+RSPS.US,D,20140407,000000,15.2698,15.2881,15.2439,15.2439,28079.772739112,0
+RSPS.US,D,20140408,000000,15.2234,15.265,15.2234,15.2471,30534.947578167,0
+RSPS.US,D,20140409,000000,15.2963,15.3276,15.2424,15.3246,47623.170775206,0
+RSPS.US,D,20140410,000000,15.3537,15.3965,15.1353,15.1731,53245.31483943,0
+RSPS.US,D,20140411,000000,15.127,15.1384,15.0193,15.0596,27935.350689757,0
+RSPS.US,D,20140414,000000,15.1764,15.1764,15.0736,15.1453,138082.95297553,0
+RSPS.US,D,20140415,000000,15.1713,15.1897,15.0663,15.1353,42418.819068049,0
+RSPS.US,D,20140416,000000,15.2571,15.283,15.2339,15.2571,58150.506587205,0
+RSPS.US,D,20140417,000000,15.3258,15.3419,15.283,15.3341,32319.591473783,0
+RSPS.US,D,20140421,000000,15.3191,15.352,15.3191,15.3439,29869.574565062,0
+RSPS.US,D,20140422,000000,15.352,15.3949,15.352,15.3649,19244.238076713,0
+RSPS.US,D,20140423,000000,15.357,15.3796,15.3355,15.3355,28600.723702862,0
+RSPS.US,D,20140424,000000,15.4341,15.4341,15.3276,15.3457,33934.023668373,0
+RSPS.US,D,20140425,000000,15.3554,15.3554,15.3123,15.3141,27976.61413243,0
+RSPS.US,D,20140428,000000,15.4341,15.5248,15.4028,15.5232,75135.571177562,0
+RSPS.US,D,20140429,000000,15.6404,15.6404,15.4358,15.4358,209324.2867508,0
+RSPS.US,D,20140430,000000,15.4601,15.5316,15.4601,15.5232,1625176.163475,0
+RSPS.US,D,20140501,000000,15.5827,15.5827,15.3916,15.4601,964538.13041635,0
+RSPS.US,D,20140502,000000,15.4539,15.5248,15.4422,15.4732,58836.51132165,0
+RSPS.US,D,20140505,000000,15.4732,15.4732,15.3604,15.4322,184849.90731527,0
+RSPS.US,D,20140506,000000,15.3702,15.4109,15.3355,15.3419,56066.702732211,0
+RSPS.US,D,20140507,000000,15.3883,15.4374,15.3355,15.4213,91718.317201856,0
+RSPS.US,D,20140508,000000,15.5079,15.5471,15.4293,15.4684,37044.255659864,0
+RSPS.US,D,20140509,000000,15.4669,15.5575,15.4442,15.552,34898.556640859,0
+RSPS.US,D,20140512,000000,15.7294,15.7294,15.6115,15.6491,81067.191061834,0
+RSPS.US,D,20140513,000000,15.7063,15.7163,15.6509,15.6985,37039.097729531,0
+RSPS.US,D,20140514,000000,15.6509,15.7623,15.6191,15.6229,68208.470738799,0
+RSPS.US,D,20140515,000000,15.5989,15.6229,15.4832,15.506,51749.515042525,0
+RSPS.US,D,20140516,000000,15.5405,15.6247,15.5359,15.6247,22808.367937611,0
+RSPS.US,D,20140519,000000,15.6084,15.6132,15.5575,15.5934,417250.77438106,0
+RSPS.US,D,20140520,000000,15.5575,15.5575,15.506,15.5232,38127.421030037,0
+RSPS.US,D,20140521,000000,15.5298,15.6064,15.4934,15.6064,48871.389916071,0
+RSPS.US,D,20140522,000000,15.5423,15.6018,15.5423,15.5863,29333.149810311,0
+RSPS.US,D,20140523,000000,15.5863,15.6132,15.5847,15.6097,335683.26407681,0
+RSPS.US,D,20140527,000000,15.6002,15.7032,15.6002,15.6889,214244.95228959,0
+RSPS.US,D,20140528,000000,15.6823,15.6889,15.6527,15.6656,75264.519435916,0
+RSPS.US,D,20140529,000000,15.7097,15.8366,15.7097,15.8366,41866.920522295,0
+RSPS.US,D,20140530,000000,15.9055,15.9287,15.8334,15.9287,44672.834624072,0
+RSPS.US,D,20140602,000000,15.9876,15.9876,15.8726,15.9001,630453.82474311,0
+RSPS.US,D,20140603,000000,15.8441,15.8936,15.81,15.8233,138237.69088555,0
+RSPS.US,D,20140604,000000,15.8412,15.9021,15.8119,15.9021,48577.387887025,0
+RSPS.US,D,20140605,000000,15.9338,15.9697,15.8726,15.9545,46777.270200406,0
+RSPS.US,D,20140606,000000,15.9648,16.0153,15.948,16.0153,37214.467360891,0
+RSPS.US,D,20140609,000000,16.0253,16.1011,15.9525,15.9648,64541.182271217,0
+RSPS.US,D,20140610,000000,15.9511,15.9977,15.9446,15.9771,133812.18665884,0
+RSPS.US,D,20140611,000000,16.0384,16.0384,15.9103,15.9525,54080.899553559,0
+RSPS.US,D,20140612,000000,15.9977,15.9977,15.8593,15.8593,28564.618190522,0
+RSPS.US,D,20140613,000000,15.9525,15.9525,15.8137,15.8493,49423.288461824,0
+RSPS.US,D,20140616,000000,15.8742,15.9071,15.8726,15.9055,100718.90563495,0
+RSPS.US,D,20140617,000000,15.8824,15.9446,15.8791,15.9446,55024.800804712,0
+RSPS.US,D,20140618,000000,15.9856,16.1073,15.9511,16.1073,121108.20424584,0
+RSPS.US,D,20140619,000000,16.1859,16.2008,16.1468,16.2008,406785.33373307,0
+RSPS.US,D,20140620,000000,16.2779,16.3273,16.1708,16.1869,78003.380443346,0
+RSPS.US,D,20140623,000000,16.1192,16.1192,16.0582,16.076,60084.730462514,0
+RSPS.US,D,20140624,000000,16.067,16.067,15.9872,16.0025,31231.268173278,0
+RSPS.US,D,20140625,000000,15.9393,15.9872,15.9175,15.9607,95127.709152725,0
+RSPS.US,D,20140626,000000,15.9624,16.0133,15.8914,15.9377,26238.391609821,0
+RSPS.US,D,20140627,000000,15.9189,16.0041,15.8944,16.0041,87659.026028883,0
+RSPS.US,D,20140630,000000,15.9555,16.0532,15.9555,16.0115,49681.184978532,0
+RSPS.US,D,20140701,000000,16.1015,16.1015,16.0171,16.0518,155609.60025097,0
+RSPS.US,D,20140702,000000,16.0829,16.0848,16.045,16.0518,85967.22487928,0
+RSPS.US,D,20140703,000000,16.1394,16.179,16.076,16.1722,18707.813321961,0
+RSPS.US,D,20140707,000000,16.202,16.202,16.1358,16.167,38911.426440827,0
+RSPS.US,D,20140708,000000,16.1293,16.2296,16.1077,16.1205,31886.325325715,0
+RSPS.US,D,20140709,000000,16.141,16.1708,16.1358,16.1424,56257.546154575,0
+RSPS.US,D,20140710,000000,16.0233,16.1424,16.0233,16.1377,33026.227929561,0
+RSPS.US,D,20140711,000000,16.1377,16.1836,16.093,16.1737,29059.779502601,0
+RSPS.US,D,20140714,000000,16.2367,16.2367,16.1987,16.2072,158410.35642241,0
+RSPS.US,D,20140715,000000,16.2053,16.2124,16.0285,16.0332,77167.795729218,0
+RSPS.US,D,20140716,000000,16.0432,16.0532,15.9992,16.0041,51207.932357441,0
+RSPS.US,D,20140717,000000,15.9854,16.001,15.8914,15.8914,181363.14640938,0
+RSPS.US,D,20140718,000000,15.9837,16.0632,15.9723,16.0464,26779.974294907,0
+RSPS.US,D,20140721,000000,16.001,16.001,15.9377,15.9642,21039.197832997,0
+RSPS.US,D,20140722,000000,15.9769,16.0398,15.9769,15.9954,50269.189036625,0
+RSPS.US,D,20140723,000000,16.0332,16.0332,15.9474,15.9573,68162.049365795,0
+RSPS.US,D,20140724,000000,15.9785,16.0204,15.9742,16.0204,289906.63236123,0
+RSPS.US,D,20140725,000000,15.9573,15.9573,15.9146,15.9377,407357.86400016,0
+RSPS.US,D,20140728,000000,16.0025,16.0025,15.8581,15.8716,37719.944533639,0
+RSPS.US,D,20140729,000000,15.87,15.9279,15.8338,15.8356,25469.859990032,0
+RSPS.US,D,20140730,000000,15.8533,15.8533,15.6485,15.6588,55927.438613185,0
+RSPS.US,D,20140731,000000,15.4996,15.5408,15.3161,15.3161,1125775.032662,0
+RSPS.US,D,20140801,000000,15.2408,15.4699,15.1694,15.4386,80979.506246155,0
+RSPS.US,D,20140804,000000,15.4683,15.4996,15.3893,15.4882,158544.4626111,0
+RSPS.US,D,20140805,000000,15.498,15.53,15.3845,15.4188,166962.20491643,0
+RSPS.US,D,20140806,000000,15.5267,15.5615,15.4914,15.5544,97335.303335744,0
+RSPS.US,D,20140807,000000,15.573,15.614,15.44,15.4472,35058.452481217,0
+RSPS.US,D,20140808,000000,15.5045,15.6183,15.44,15.6183,21281.620558702,0
+RSPS.US,D,20140811,000000,15.6682,15.7953,15.6682,15.7811,200205.06592003,0
+RSPS.US,D,20140812,000000,15.753,15.7987,15.7028,15.7359,58217.559681554,0
+RSPS.US,D,20140813,000000,15.8053,15.8053,15.7292,15.7689,46230.529584985,0
+RSPS.US,D,20140814,000000,15.8372,15.8563,15.8302,15.8533,19971.506253828,0
+RSPS.US,D,20140815,000000,15.9801,16.0615,15.8977,15.9769,50485.822110659,0
+RSPS.US,D,20140818,000000,16.0171,16.0398,16.008,16.0151,17160.434221717,0
+RSPS.US,D,20140819,000000,16.045,16.0894,16.0285,16.076,39293.113285554,0
+RSPS.US,D,20140820,000000,16.0098,16.067,16.0098,16.0564,43336.930667528,0
+RSPS.US,D,20140821,000000,16.045,16.1476,16.045,16.0829,44817.25667343,0
+RSPS.US,D,20140822,000000,16.1219,16.1293,16.067,16.093,25516.28136304,0
+RSPS.US,D,20140825,000000,16.1329,16.1836,16.1113,16.1476,48984.864383423,0
+RSPS.US,D,20140826,000000,16.1708,16.1885,16.1377,16.1424,26625.236384882,0
+RSPS.US,D,20140827,000000,16.1869,16.1885,16.1219,16.1689,368467.06928067,0
+RSPS.US,D,20140828,000000,16.144,16.1885,16.1077,16.1885,283500.48288622,0
+RSPS.US,D,20140829,000000,16.249,16.249,16.1708,16.179,28729.671961215,0
+RSPS.US,D,20140902,000000,16.2212,16.2896,16.1722,16.2137,41345.969558546,0
+RSPS.US,D,20140903,000000,16.2367,16.249,16.2124,16.2181,15169.473112735,0
+RSPS.US,D,20140904,000000,16.0995,16.2936,16.0995,16.209,72211.024678101,0
+RSPS.US,D,20140905,000000,16.2053,16.2799,16.1753,16.2799,46498.741962362,0
+RSPS.US,D,20140908,000000,16.2606,16.2734,16.1771,16.2038,31463.375038315,0
+RSPS.US,D,20140909,000000,16.2367,16.2367,16.0946,16.0978,39850.169761642,0
+RSPS.US,D,20140910,000000,16.1572,16.1953,16.0809,16.1953,46880.428807089,0
+RSPS.US,D,20140911,000000,16.2038,16.2296,16.1652,16.228,143148.04056367,0
+RSPS.US,D,20140912,000000,16.1885,16.2936,16.1029,16.1029,45431.050383193,0
+RSPS.US,D,20140915,000000,16.1424,16.167,16.1142,16.164,28198.405136798,0
+RSPS.US,D,20140916,000000,16.1524,16.3258,16.1524,16.3109,36440.77781077,0
+RSPS.US,D,20140917,000000,16.3109,16.3109,16.2137,16.2385,55195.012505736,0
+RSPS.US,D,20140918,000000,16.2751,16.3229,16.2545,16.3178,36894.675680174,0
+RSPS.US,D,20140919,000000,16.3223,16.3432,16.3134,16.317,13585.988500151,0
+RSPS.US,D,20140922,000000,16.3085,16.3134,16.2412,16.2789,94818.233332675,0
+RSPS.US,D,20140923,000000,16.2393,16.2393,16.1205,16.1205,43388.509970869,0
+RSPS.US,D,20140924,000000,16.1015,16.3271,16.1015,16.3271,35558.77172363,0
+RSPS.US,D,20140925,000000,16.1236,16.246,16.0775,16.1113,30013.996614418,0
+RSPS.US,D,20140926,000000,16.0775,16.1411,16.02,16.1331,58021.558328856,0
+RSPS.US,D,20140929,000000,16.0648,16.1855,16.0648,16.1726,39850.169761642,0
+RSPS.US,D,20140930,000000,16.1855,16.2042,16.1478,16.1825,10676.91579169,0
+RSPS.US,D,20141001,000000,16.1923,16.2633,16.0064,16.0314,676194.35094638,0
+RSPS.US,D,20141002,000000,16.0366,16.0894,15.9417,16.0429,339010.12914234,0
+RSPS.US,D,20141003,000000,16.1205,16.2373,16.1192,16.2286,117208.80891322,0
+RSPS.US,D,20141006,000000,16.2672,16.2852,16.1526,16.2427,171057.60160175,0
+RSPS.US,D,20141007,000000,16.1871,16.2339,16.1221,16.1221,48819.810612729,0
+RSPS.US,D,20141008,000000,16.1442,16.3565,16.1142,16.3565,56670.180581306,0
+RSPS.US,D,20141009,000000,16.3639,16.4081,16.1794,16.2094,32618.751433164,0
+RSPS.US,D,20141010,000000,16.1906,16.3282,16.1906,16.2141,101172.80350436,0
+RSPS.US,D,20141013,000000,16.1592,16.184,16.0092,16.0092,131212.58977044,0
+RSPS.US,D,20141014,000000,15.9913,16.0478,15.9403,15.9515,96014.873170197,0
+RSPS.US,D,20141015,000000,15.8255,15.8934,15.522,15.8023,657589.69623112,0
+RSPS.US,D,20141016,000000,15.6082,15.7404,15.5083,15.6616,91857.581320877,0
+RSPS.US,D,20141017,000000,15.729,15.8985,15.6811,15.8818,118580.81838211,0
+RSPS.US,D,20141020,000000,15.8342,16.1331,15.8342,16.1142,134807.66721335,0
+RSPS.US,D,20141021,000000,16.136,16.3134,16.0827,16.2932,84806.690554094,0
+RSPS.US,D,20141022,000000,16.324,16.4345,16.3134,16.319,77002.741958527,0
+RSPS.US,D,20141023,000000,16.4099,16.4481,16.3102,16.3119,122918.63779313,0
+RSPS.US,D,20141024,000000,16.355,16.4283,16.3432,16.4,55783.016563834,0
+RSPS.US,D,20141027,000000,16.4499,16.5084,16.4018,16.4611,54147.952647908,0
+RSPS.US,D,20141028,000000,16.5625,16.5642,16.4795,16.5446,559258.91234088,0
+RSPS.US,D,20141029,000000,16.5867,16.5867,16.4167,16.5145,147413.64895001,0
+RSPS.US,D,20141030,000000,16.4345,16.6335,16.4099,16.5543,63411.595528038,0
+RSPS.US,D,20141031,000000,16.8349,16.8349,16.6645,16.7309,1181176.362381,0
+RSPS.US,D,20141103,000000,16.767,16.8322,16.745,16.8216,415925.18628518,0
+RSPS.US,D,20141104,000000,16.767,16.8908,16.767,16.8302,335941.16059352,0
+RSPS.US,D,20141105,000000,16.9928,16.9963,16.8592,16.9155,171759.08012719,0
+RSPS.US,D,20141106,000000,16.9912,17.0322,16.9692,17.0322,688929.28094142,0
+RSPS.US,D,20141107,000000,16.9983,17.093,16.9678,17.084,97314.671614409,0
+RSPS.US,D,20141110,000000,17.093,17.1755,17.0703,17.1376,96602.877228295,0
+RSPS.US,D,20141111,000000,17.1844,17.1844,17.0769,17.1187,82057.513685991,0
+RSPS.US,D,20141112,000000,17.0267,17.1327,17.0018,17.1327,155625.07404196,0
+RSPS.US,D,20141113,000000,17.1652,17.2139,17.072,17.1514,79096.861674188,0
+RSPS.US,D,20141114,000000,17.1147,17.1503,17.0136,17.0463,60435.469725235,0
+RSPS.US,D,20141117,000000,17.1001,17.2083,17.0781,17.2048,144189.94249117,0
+RSPS.US,D,20141118,000000,17.2048,17.3025,17.1881,17.2732,122887.69021112,0
+RSPS.US,D,20141119,000000,17.3062,17.3062,17.2344,17.2907,31937.904629056,0
+RSPS.US,D,20141120,000000,17.2399,17.263,17.2048,17.2122,57180.815684388,0
+RSPS.US,D,20141121,000000,17.3642,17.3676,17.2399,17.2642,50857.193094719,0
+RSPS.US,D,20141124,000000,17.2973,17.3587,17.2211,17.2211,60698.524172276,0
+RSPS.US,D,20141125,000000,17.2344,17.3044,17.2211,17.2675,294770.56066634,0
+RSPS.US,D,20141126,000000,17.3339,17.3339,17.2838,17.311,44043.567123307,0
+RSPS.US,D,20141128,000000,17.4655,17.5948,17.3794,17.5332,39922.380786321,0
+RSPS.US,D,20141201,000000,17.4848,17.5231,17.4199,17.427,177917.64894617,0
+RSPS.US,D,20141202,000000,17.429,17.4702,17.4006,17.4601,390955.64553757,0
+RSPS.US,D,20141203,000000,17.472,17.472,17.2893,17.3393,100481.64083958,0
+RSPS.US,D,20141204,000000,17.3339,17.3339,17.2597,17.3009,134977.87891436,0
+RSPS.US,D,20141205,000000,17.2993,17.3428,17.2973,17.3428,61864.216427791,0
+RSPS.US,D,20141208,000000,17.3552,17.4111,17.2767,17.322,74857.042939519,0
+RSPS.US,D,20141209,000000,17.2447,17.3062,17.1147,17.3062,64020.231307467,0
+RSPS.US,D,20141210,000000,17.2675,17.3463,17.1486,17.1547,59713.359478453,0
+RSPS.US,D,20141211,000000,17.203,17.4056,17.203,17.3253,66036.982068122,0
+RSPS.US,D,20141212,000000,17.1755,17.3184,17.082,17.103,80009.815343334,0
+RSPS.US,D,20141215,000000,17.1719,17.1719,16.8824,16.9633,192767.33037819,0
+RSPS.US,D,20141216,000000,16.9316,17.1775,16.8824,16.8824,70003.430495082,0
+RSPS.US,D,20141217,000000,16.9065,17.1514,16.9013,17.1277,562137.03746736,0
+RSPS.US,D,20141218,000000,17.4337,17.4442,17.2283,17.4442,249360.14200448,0
+RSPS.US,D,20141219,000000,17.5895,17.5895,17.4636,17.5332,228202.31177379,0
+RSPS.US,D,20141222,000000,17.5434,17.6174,17.5302,17.6174,97257.934380732,0
+RSPS.US,D,20141223,000000,17.7857,17.7857,17.6601,17.7393,51084.14202942,0
+RSPS.US,D,20141224,000000,17.7891,17.7891,17.7197,17.7305,99707.951289453,0
+RSPS.US,D,20141226,000000,17.824,17.824,17.7078,17.7078,73753.245848009,0
+RSPS.US,D,20141229,000000,17.6705,17.7376,17.6033,17.7003,82428.884670051,0
+RSPS.US,D,20141230,000000,17.674,17.7022,17.6103,17.6828,87096.811622458,0
+RSPS.US,D,20141231,000000,17.7805,17.7805,17.4036,17.4074,124161.69900366,0
+RSPS.US,D,20150102,000000,17.4568,17.4776,17.2483,17.3237,563049.99113652,0
+RSPS.US,D,20150105,000000,17.2399,17.3092,17.1466,17.2122,404459.10715237,0
+RSPS.US,D,20150106,000000,17.203,17.3289,17.0871,17.2066,709648.68709372,0
+RSPS.US,D,20150107,000000,17.1967,17.4601,17.1967,17.4407,207188.90359246,0
+RSPS.US,D,20150108,000000,17.5364,17.7468,17.5348,17.7286,92909.799109044,0
+RSPS.US,D,20150109,000000,17.7232,17.757,17.5895,17.628,118751.03008314,0
+RSPS.US,D,20150112,000000,17.6212,17.6456,17.4669,17.4913,134327.97969226,0
+RSPS.US,D,20150113,000000,17.6121,17.6953,17.3777,17.5007,166255.56846066,0
+RSPS.US,D,20150114,000000,17.2893,17.4949,17.2858,17.4812,78307.698333063,0
+RSPS.US,D,20150115,000000,17.5544,17.616,17.4499,17.5312,76605.581322793,0
+RSPS.US,D,20150116,000000,17.5231,17.6725,17.5195,17.6673,65242.660796663,0
+RSPS.US,D,20150120,000000,17.7788,17.7839,17.6033,17.7358,150178.29960911,0
+RSPS.US,D,20150121,000000,17.7325,17.8506,17.655,17.8506,92290.847468943,0
+RSPS.US,D,20150122,000000,17.9926,18.0669,17.824,18.0669,110183.70779811,0
+RSPS.US,D,20150123,000000,17.969,18.0194,17.8523,17.8582,195918.82581235,0
+RSPS.US,D,20150126,000000,17.824,17.8866,17.7972,17.8738,68311.629345479,0
+RSPS.US,D,20150127,000000,17.8582,17.8582,17.6456,17.7504,116992.17583919,0
+RSPS.US,D,20150128,000000,17.8383,17.8776,17.5417,17.5631,214456.42743329,0
+RSPS.US,D,20150129,000000,17.5022,17.6953,17.4351,17.6918,69534.058834675,0
+RSPS.US,D,20150130,000000,17.5948,17.6421,17.3289,17.3289,146676.06491223,0
+RSPS.US,D,20150202,000000,17.4111,17.577,17.2399,17.577,1973712.9899445,0
+RSPS.US,D,20150203,000000,17.6421,17.7197,17.5876,17.7197,265659.2018604,0
+RSPS.US,D,20150204,000000,17.824,17.8992,17.7112,17.7751,135658.72571847,0
+RSPS.US,D,20150205,000000,17.8079,17.8599,17.7874,17.8439,223059.85523064,0
+RSPS.US,D,20150206,000000,17.9871,17.9871,17.7662,17.8115,128927.62663242,0
+RSPS.US,D,20150209,000000,17.8133,17.8133,17.6621,17.7058,137809.58266781,0
+RSPS.US,D,20150210,000000,17.8599,17.8831,17.7305,17.8636,137092.63035138,0
+RSPS.US,D,20150211,000000,17.9417,17.9417,17.8023,17.8992,135880.51672285,0
+RSPS.US,D,20150212,000000,17.919,18.0051,17.919,18.0051,62122.112944499,0
+RSPS.US,D,20150213,000000,17.971,17.971,17.8885,17.9529,136855.36555599,0
+RSPS.US,D,20150217,000000,17.9638,18.0125,17.8506,17.9655,271518.61071999,0
+RSPS.US,D,20150218,000000,17.9655,18.0958,17.9349,18.0958,170567.59822001,0
+RSPS.US,D,20150219,000000,18.0809,18.0996,18.0125,18.0194,256447.1382836,0
+RSPS.US,D,20150220,000000,17.9473,18.108,17.919,18.0939,221006.99895766,0
+RSPS.US,D,20150223,000000,18.1284,18.1438,18.0125,18.1438,281334.15214587,0
+RSPS.US,D,20150224,000000,18.173,18.2294,18.1047,18.2023,150260.82649446,0
+RSPS.US,D,20150225,000000,18.2184,18.2184,18.1334,18.1583,123083.69156382,0
+RSPS.US,D,20150226,000000,18.1602,18.1932,18.1135,18.1914,113768.46938035,0
+RSPS.US,D,20150227,000000,18.2386,18.3039,18.2294,18.2615,153546.42811731,0
+RSPS.US,D,20150302,000000,18.3002,18.3329,18.2404,18.2945,1136183.7360762,0
+RSPS.US,D,20150303,000000,18.2276,18.2543,18.1493,18.2439,272483.14369247,0
+RSPS.US,D,20150304,000000,18.2203,18.2439,18.0611,18.1247,47422.011492175,0
+RSPS.US,D,20150305,000000,18.1693,18.1932,18.1117,18.171,87628.078446875,0
+RSPS.US,D,20150306,000000,18.1232,18.1232,17.8208,17.8523,116440.27729344,0
+RSPS.US,D,20150309,000000,17.8599,17.9959,17.8599,17.9764,231683.91474935,0
+RSPS.US,D,20150310,000000,17.8776,17.8776,17.7022,17.7161,128437.62325067,0
+RSPS.US,D,20150311,000000,17.7662,17.7662,17.5231,17.575,85817.644899586,0
+RSPS.US,D,20150312,000000,17.7078,17.8133,17.6673,17.8098,52822.364552027,0
+RSPS.US,D,20150313,000000,17.7432,17.8188,17.5895,17.6621,117033.43928186,0
+RSPS.US,D,20150316,000000,17.7857,17.806,17.7003,17.7891,211867.14640554,0
+RSPS.US,D,20150317,000000,17.7908,17.7928,17.6121,17.6776,96030.346961203,0
+RSPS.US,D,20150318,000000,17.5782,17.8738,17.4213,17.8023,181265.14573303,0
+RSPS.US,D,20150319,000000,17.7839,17.8043,17.7078,17.7468,157842.98408565,0
+RSPS.US,D,20150320,000000,17.8419,17.9655,17.8023,17.9349,61771.373681783,0
+RSPS.US,D,20150323,000000,17.9529,18.0611,17.9529,18.0051,71633.336480675,0
+RSPS.US,D,20150324,000000,18.0592,18.0738,17.8738,17.8738,58501.245849925,0
+RSPS.US,D,20150325,000000,18.1932,18.195,17.9333,17.9349,96102.55798588,0
+RSPS.US,D,20150326,000000,17.9529,17.9529,17.8562,17.8599,58501.245849925,0
+RSPS.US,D,20150327,000000,17.9547,18.0669,17.9078,18.0592,118193.97360704,0
+RSPS.US,D,20150330,000000,18.0958,18.2313,18.0268,18.2313,69245.214735959,0
+RSPS.US,D,20150331,000000,18.1932,18.2543,18.0846,18.0846,144937.84238962,0
+RSPS.US,D,20150401,000000,18.0105,18.0687,17.917,18.0651,466782.3793799,0
+RSPS.US,D,20150402,000000,18.1583,18.2798,18.1284,18.2525,79978.867761331,0
+RSPS.US,D,20150406,000000,18.2041,18.4461,18.2041,18.4,117611.12747928,0
+RSPS.US,D,20150407,000000,18.4168,18.452,18.3385,18.3385,144525.20796289,0
+RSPS.US,D,20150408,000000,18.4661,18.4661,18.2835,18.3479,102673.76123159,0
+RSPS.US,D,20150409,000000,18.4018,18.4228,18.2871,18.4228,65944.139322109,0
+RSPS.US,D,20150410,000000,18.3761,18.472,18.3761,18.4188,69828.060863724,0
+RSPS.US,D,20150413,000000,18.4426,18.4426,18.3145,18.3237,142054.55933282,0
+RSPS.US,D,20150414,000000,18.3237,18.3801,18.2543,18.3479,50717.928975696,0
+RSPS.US,D,20150415,000000,18.4279,18.4444,18.3039,18.3039,540138.46459215,0
+RSPS.US,D,20150416,000000,18.3039,18.3705,18.2835,18.3202,75904.102797352,0
+RSPS.US,D,20150417,000000,18.2597,18.2597,18.0827,18.1531,109250.12240763,0
+RSPS.US,D,20150420,000000,18.2203,18.2908,18.1693,18.1894,57438.712201096,0
+RSPS.US,D,20150421,000000,18.2276,18.2488,18.1966,18.2093,87999.449430931,0
+RSPS.US,D,20150422,000000,18.1602,18.2597,18.1232,18.2129,49676.027048198,0
+RSPS.US,D,20150423,000000,18.1765,18.2422,18.1455,18.171,75806.102121005,0
+RSPS.US,D,20150424,000000,18.1749,18.2294,18.1438,18.1785,63932.546491788,0
+RSPS.US,D,20150427,000000,18.1966,18.1966,18.0996,18.0996,60296.205606213,0
+RSPS.US,D,20150428,000000,18.1264,18.139,18.0268,18.1027,136210.62426423,0
+RSPS.US,D,20150429,000000,18.0306,18.0865,17.9151,17.9417,59692.727757113,0
+RSPS.US,D,20150430,000000,17.971,17.973,17.8023,17.8542,177288.3814454,0
+RSPS.US,D,20150501,000000,17.973,18.0651,17.8956,18.0631,348598.72163352,0
+RSPS.US,D,20150504,000000,18.1097,18.1302,18.0704,18.0939,373666.2630575,0
+RSPS.US,D,20150505,000000,18.0827,18.1493,17.9417,17.9473,102070.28338249,0
+RSPS.US,D,20150506,000000,17.967,17.9979,17.9008,17.9855,76915.057142843,0
+RSPS.US,D,20150507,000000,17.8653,18.0466,17.8653,17.9943,712825.97217954,0
+RSPS.US,D,20150508,000000,18.141,18.1875,18.0899,18.1247,75212.940132573,0
+RSPS.US,D,20150511,000000,18.0339,18.2165,18.0339,18.0899,58501.245849925,0
+RSPS.US,D,20150512,000000,17.9871,18.0996,17.9492,18.0535,54199.531951251,0
+RSPS.US,D,20150513,000000,18.1232,18.1354,18.0323,18.0339,53601.212032484,0
+RSPS.US,D,20150514,000000,18.1821,18.3329,18.1428,18.3312,115795.53600167,0
+RSPS.US,D,20150515,000000,18.3077,18.3705,18.3058,18.3705,140749.60295829,0
+RSPS.US,D,20150518,000000,18.354,18.354,18.2651,18.3039,220377.73145689,0
+RSPS.US,D,20150519,000000,18.2615,18.3349,18.2478,18.2651,93327.591466108,0
+RSPS.US,D,20150520,000000,18.289,18.3983,18.289,18.3128,188212.87789313,0
+RSPS.US,D,20150521,000000,18.2597,18.3255,18.2597,18.302,46560.637126372,0
+RSPS.US,D,20150522,000000,18.2945,18.2945,18.258,18.2778,35816.668240338,0
+RSPS.US,D,20150526,000000,18.2371,18.2371,18.0774,18.1284,61193.685484352,0
+RSPS.US,D,20150527,000000,18.1693,18.2597,18.1693,18.2351,36399.514368097,0
+RSPS.US,D,20150528,000000,18.2458,18.2458,18.139,18.2257,45503.26140787,0
+RSPS.US,D,20150529,000000,18.1493,18.2631,18.1047,18.1212,28647.145075869,0
+RSPS.US,D,20150601,000000,18.171,18.2543,18.0431,18.0919,95782.766305162,0
+RSPS.US,D,20150602,000000,17.9855,18.0611,17.9855,18.025,40035.855253671,0
+RSPS.US,D,20150603,000000,18.0212,18.0723,18.0067,18.0306,44157.041590657,0
+RSPS.US,D,20150604,000000,17.9601,17.9996,17.8866,17.8866,94895.602287691,0
+RSPS.US,D,20150605,000000,17.757,17.8707,17.6796,17.6899,45374.313149518,0
+RSPS.US,D,20150608,000000,17.6899,17.7213,17.6673,17.6689,34026.866414388,0
+RSPS.US,D,20150609,000000,17.6673,17.7751,17.6584,17.7112,57000.288122691,0
+RSPS.US,D,20150610,000000,17.8294,17.8723,17.7645,17.8653,38560.687178105,0
+RSPS.US,D,20150611,000000,17.8956,17.9078,17.8275,17.8311,52734.679736348,0
+RSPS.US,D,20150612,000000,17.799,17.806,17.7521,17.8023,74624.936074485,0
+RSPS.US,D,20150615,000000,17.7342,17.7662,17.6776,17.6936,72819.660457529,0
+RSPS.US,D,20150616,000000,17.7662,17.9042,17.7197,17.9025,587978.26844144,0
+RSPS.US,D,20150617,000000,17.9115,17.9906,17.8758,17.9855,37611.627996622,0
+RSPS.US,D,20150618,000000,17.9959,18.2093,17.9959,18.1474,147434.28067134,0
+RSPS.US,D,20150619,000000,18.1673,18.2562,18.1673,18.2184,289994.31717691,0
+RSPS.US,D,20150622,000000,18.3237,18.3237,18.2478,18.2478,51104.773750755,0
+RSPS.US,D,20150623,000000,18.2351,18.2543,18.1856,18.2222,44378.832595026,0
+RSPS.US,D,20150624,000000,18.195,18.2404,18.1428,18.1641,37431.100434926,0
+RSPS.US,D,20150625,000000,18.1654,18.2023,18.108,18.1097,33877.286434698,0
+RSPS.US,D,20150626,000000,18.1428,18.1785,18.0996,18.1371,94488.125791294,0
+RSPS.US,D,20150629,000000,18.0014,18.2478,17.8098,17.8098,125378.97056252,0
+RSPS.US,D,20150630,000000,17.8831,17.9097,17.8023,17.8023,62854.539051952,0
+RSPS.US,D,20150701,000000,17.8992,17.9855,17.8542,17.9855,609708.62893918,0
+RSPS.US,D,20150702,000000,18.0067,18.0306,17.8975,17.9473,106960.00133927,0
+RSPS.US,D,20150706,000000,17.8439,17.9473,17.8079,17.8905,99259.211350381,0
+RSPS.US,D,20150707,000000,17.9025,18.2313,17.8776,18.2313,61797.163333452,0
+RSPS.US,D,20150708,000000,18.1065,18.1065,18.0411,18.0411,20807.09096796,0
+RSPS.US,D,20150709,000000,18.1986,18.2041,18.0704,18.0704,105763.36150174,0
+RSPS.US,D,20150710,000000,18.2404,18.2688,18.1932,18.2351,232354.44569279,0
+RSPS.US,D,20150713,000000,18.4389,18.4389,18.3293,18.4,48128.647947953,0
+RSPS.US,D,20150714,000000,18.365,18.4188,18.365,18.4132,50810.771721711,0
+RSPS.US,D,20150715,000000,18.4643,18.4643,18.2945,18.2945,63313.594851692,0
+RSPS.US,D,20150716,000000,18.4461,18.5069,18.3781,18.5029,218097.92624919,0
+RSPS.US,D,20150717,000000,18.4149,18.5012,18.4018,18.4579,172929.93031304,0
+RSPS.US,D,20150720,000000,18.47,18.5202,18.4426,18.5069,81412.772394221,0
+RSPS.US,D,20150721,000000,18.5049,18.5276,18.4228,18.474,119447.35067825,0
+RSPS.US,D,20150722,000000,18.4149,18.5936,18.4149,18.5202,69528.900904341,0
+RSPS.US,D,20150723,000000,18.6083,18.6083,18.4579,18.474,108161.79910712,0
+RSPS.US,D,20150724,000000,18.4539,18.5088,18.3632,18.3891,41005.546156492,0
+RSPS.US,D,20150727,000000,18.356,18.3891,18.2458,18.3459,60605.681426264,0
+RSPS.US,D,20150728,000000,18.4389,18.6103,18.3761,18.6083,137283.47377374,0
+RSPS.US,D,20150729,000000,18.7065,18.7422,18.6236,18.7235,259696.63439412,0
+RSPS.US,D,20150730,000000,18.5936,18.7177,18.5648,18.7046,74872.516730525,0
+RSPS.US,D,20150731,000000,18.7816,18.8228,18.7552,18.8075,197295.99321157,0
+RSPS.US,D,20150803,000000,18.8719,18.8719,18.716,18.7629,565701.16732824,0
+RSPS.US,D,20150804,000000,18.7705,18.8975,18.7705,18.8475,82005.934382648,0
+RSPS.US,D,20150805,000000,19.0217,19.0462,18.9373,19.0368,1017958.8148872,0
+RSPS.US,D,20150806,000000,19.0118,19.0118,18.789,18.8397,366697.89917605,0
+RSPS.US,D,20150807,000000,18.9601,18.9601,18.6591,18.7217,89144.50996511,0
+RSPS.US,D,20150810,000000,18.7948,18.8379,18.7571,18.7591,89144.50996511,0
+RSPS.US,D,20150811,000000,18.6683,18.7476,18.6457,18.7217,87365.023999833,0
+RSPS.US,D,20150812,000000,18.6438,18.716,18.4539,18.716,114108.8927824,0
+RSPS.US,D,20150813,000000,18.8002,18.8002,18.6571,18.6783,79638.444359273,0
+RSPS.US,D,20150814,000000,18.7177,18.7757,18.64,18.7721,71906.706788384,0
+RSPS.US,D,20150817,000000,18.7251,18.7852,18.6475,18.7705,207395.22080584,0
+RSPS.US,D,20150818,000000,18.7721,18.7928,18.7046,18.7103,36239.618527738,0
+RSPS.US,D,20150819,000000,18.716,18.716,18.4957,18.5857,64169.811287161,0
+RSPS.US,D,20150820,000000,18.4351,18.557,18.4263,18.4263,61797.163333452,0
+RSPS.US,D,20150821,000000,18.2964,18.3275,17.9417,17.9417,347654.82038238,0
+RSPS.US,D,20150824,000000,16.9272,17.6985,11.6972,17.4683,1235272.7357256,0
+RSPS.US,D,20150825,000000,17.6918,17.8168,17.2447,17.2675,375585.0131418,0
+RSPS.US,D,20150826,000000,17.5348,17.7521,17.2413,17.7144,536610.44024359,0
+RSPS.US,D,20150827,000000,17.8794,18.0286,17.674,17.9837,188362.45787283,0
+RSPS.US,D,20150828,000000,17.9282,17.9764,17.8689,17.9547,288807.99320006,0
+RSPS.US,D,20150831,000000,17.9333,17.9417,17.8294,17.8776,250180.25292761,0
+RSPS.US,D,20150901,000000,17.7058,17.7058,17.3552,17.4913,812363.71176795,0
+RSPS.US,D,20150902,000000,17.7181,17.7678,17.58,17.7678,1483276.3420522,0
+RSPS.US,D,20150903,000000,17.8456,17.971,17.8419,17.9367,134910.82582003,0
+RSPS.US,D,20150904,000000,17.7078,17.7232,17.5876,17.6918,299521.01450409,0
+RSPS.US,D,20150908,000000,17.9779,18.0031,17.7823,18.0031,146186.06153048,0
+RSPS.US,D,20150909,000000,18.1549,18.1549,17.6494,17.6494,120633.6746551,0
+RSPS.US,D,20150910,000000,17.655,17.8542,17.6391,17.7449,432729.72331384,0
+RSPS.US,D,20150911,000000,17.7181,17.8582,17.6885,17.8582,58222.717611887,0
+RSPS.US,D,20150914,000000,17.9115,17.9115,17.7713,17.8208,65969.928973778,0
+RSPS.US,D,20150915,000000,17.8848,18.0161,17.7678,17.9747,1643729.2388869,0
+RSPS.US,D,20150916,000000,18.0996,18.2525,18.0996,18.2488,352982.96241756,0
+RSPS.US,D,20150917,000000,18.2835,18.3818,18.2165,18.2439,1462871.5696503,0
+RSPS.US,D,20150918,000000,18.1838,18.2203,18.0286,18.0394,105608.62359172,0
+RSPS.US,D,20150921,000000,18.1247,18.2093,18.1174,18.1602,46158.318560308,0
+RSPS.US,D,20150922,000000,17.9349,17.9547,17.8419,17.9244,73356.08521228,0
+RSPS.US,D,20150923,000000,17.9397,17.9764,17.8812,17.9764,40237.014536704,0
+RSPS.US,D,20150924,000000,17.867,17.9996,17.8258,17.9979,52507.730801648,0
+RSPS.US,D,20150925,000000,18.1284,18.2798,18.0306,18.108,241963.66990531,0
+RSPS.US,D,20150928,000000,18.0411,18.1174,17.7325,17.7972,215209.48526207,0
+RSPS.US,D,20150929,000000,17.7771,17.8023,17.6885,17.7662,291062.00875608,0
+RSPS.US,D,20150930,000000,17.9333,17.9799,17.824,17.9584,462052.55726349,0
+RSPS.US,D,20151001,000000,17.951,17.9747,17.8115,17.9417,330726.49302569,0
+RSPS.US,D,20151002,000000,17.7972,18.2313,17.7944,18.2222,292258.64859361,0
+RSPS.US,D,20151005,000000,18.344,18.5668,18.344,18.5551,949982.45101342,0
+RSPS.US,D,20151006,000000,18.5786,18.5786,18.3837,18.3877,106500.94553953,0
+RSPS.US,D,20151007,000000,18.5276,18.5551,18.4076,18.5202,272849.3567462,0
+RSPS.US,D,20151008,000000,18.5551,18.7721,18.4559,18.7721,123645.90597024,0
+RSPS.US,D,20151009,000000,18.7757,18.889,18.7611,18.8285,311796.88869937,0
+RSPS.US,D,20151012,000000,18.855,18.8815,18.7777,18.8152,146294.3780675,0
+RSPS.US,D,20151013,000000,18.8514,18.8644,18.7046,18.716,161520.58841391,0
+RSPS.US,D,20151014,000000,18.6989,18.7235,18.4995,18.5029,112417.0916328,0
+RSPS.US,D,20151015,000000,18.6951,18.697,18.557,18.6802,347886.92724741,0
+RSPS.US,D,20151016,000000,18.6951,18.8624,18.6934,18.855,128380.88601699,0
+RSPS.US,D,20151019,000000,18.8644,18.9259,18.8397,18.9259,442705.16058009,0
+RSPS.US,D,20151020,000000,18.9295,18.9314,18.8397,18.8929,141394.34425005,0
+RSPS.US,D,20151021,000000,18.9314,19.0368,18.9086,18.9295,6974656.5564442,0
+RSPS.US,D,20151022,000000,19.101,19.3644,19.0953,19.3314,385147.8159813,0
+RSPS.US,D,20151023,000000,19.4787,19.4787,19.1741,19.2678,627699.48994472,0
+RSPS.US,D,20151026,000000,19.3624,19.3624,19.1549,19.1567,683317.45273785,0
+RSPS.US,D,20151027,000000,19.2889,19.2889,19.0235,19.1049,214776.21911401,0
+RSPS.US,D,20151028,000000,19.1606,19.1606,18.9012,19.073,292862.12644271,0
+RSPS.US,D,20151029,000000,19.0368,19.0933,18.968,19.0652,110034.12781842,0
+RSPS.US,D,20151030,000000,19.073,19.073,18.9181,18.9181,314747.2248505,0
+RSPS.US,D,20151102,000000,18.9737,19.0348,18.8975,19.0348,649048.16359774,0
+RSPS.US,D,20151103,000000,19.0857,19.0857,18.8134,18.9392,124682.6499674,0
+RSPS.US,D,20151104,000000,19.0061,19.0061,18.7738,18.8228,130294.47817096,0
+RSPS.US,D,20151105,000000,18.8267,18.8815,18.7329,18.8663,253202.80010342,0
+RSPS.US,D,20151106,000000,18.9333,18.9333,18.5732,18.6934,460871.39121697,0
+RSPS.US,D,20151109,000000,18.6551,18.6664,18.4795,18.5628,381475.3695834,0
+RSPS.US,D,20151110,000000,18.6158,18.6327,18.5685,18.6196,311796.88869937,0
+RSPS.US,D,20151111,000000,18.6383,18.7217,18.5973,18.6327,107099.26545829,0
+RSPS.US,D,20151112,000000,18.5628,18.5628,18.367,18.3743,137267.99998273,0
+RSPS.US,D,20151113,000000,18.3112,18.3891,18.1802,18.2276,104716.30164392,0
+RSPS.US,D,20151116,000000,18.1749,18.4977,18.1749,18.4849,201148.96717118,0
+RSPS.US,D,20151117,000000,18.5751,18.5751,18.3705,18.4228,174528.88871664,0
+RSPS.US,D,20151118,000000,18.4389,18.6879,18.4389,18.6728,71586.915107666,0
+RSPS.US,D,20151119,000000,18.7065,18.8533,18.7065,18.7669,102926.49981797,0
+RSPS.US,D,20151120,000000,18.8605,18.8975,18.6383,18.6383,153809.48256435,0
+RSPS.US,D,20151123,000000,18.6628,18.9012,18.6628,18.8475,80474.029073407,0
+RSPS.US,D,20151124,000000,18.8189,18.9698,18.789,18.9161,190508.15689183,0
+RSPS.US,D,20151125,000000,19.025,19.1086,19.025,19.0632,62710.117002597,0
+RSPS.US,D,20151127,000000,19.1741,19.1741,19.08,19.1373,79287.705096552,0
+RSPS.US,D,20151130,000000,19.1549,19.1549,18.9032,18.9122,6227422.031006,0
+RSPS.US,D,20151201,000000,18.9854,19.103,18.9854,19.0953,417054.77302837,0
+RSPS.US,D,20151202,000000,19.0972,19.1069,18.9601,18.9815,111050.24009425,0
+RSPS.US,D,20151203,000000,19.0269,19.1222,18.8038,18.8948,438341.55151739,0
+RSPS.US,D,20151204,000000,18.9181,19.2601,18.9181,19.2601,86978.179224772,0
+RSPS.US,D,20151207,000000,19.5448,19.624,19.4827,19.568,81629.405468259,0
+RSPS.US,D,20151208,000000,19.5136,19.5776,19.411,19.5661,138480.11361125,0
+RSPS.US,D,20151209,000000,19.4477,19.6204,19.3372,19.3991,127787.72402857,0
+RSPS.US,D,20151210,000000,19.4245,19.5058,19.3682,19.4011,122454.42406306,0
+RSPS.US,D,20151211,000000,19.2235,19.3139,19.1913,19.2254,431300.97661129,0
+RSPS.US,D,20151214,000000,19.2426,19.3856,19.1431,19.3817,174714.57420866,0
+RSPS.US,D,20151215,000000,19.4671,19.5854,19.4341,19.5214,494593.93974163,0
+RSPS.US,D,20151216,000000,19.6221,19.8569,19.6221,19.8354,391657.12406301,0
+RSPS.US,D,20151217,000000,19.882,19.882,19.599,19.599,236640.68580047,0
+RSPS.US,D,20151218,000000,19.6706,19.6706,19.2965,19.3043,147429.12274101,0
+RSPS.US,D,20151221,000000,19.3721,19.4885,19.3469,19.4885,492994.98133805,0
+RSPS.US,D,20151222,000000,19.5194,19.7677,19.5001,19.7269,345436.91033868,0
+RSPS.US,D,20151223,000000,19.9711,19.9711,19.7852,19.884,517742.73108131,0
+RSPS.US,D,20151224,000000,19.8315,19.9013,19.8315,19.8489,84368.266475695,0
+RSPS.US,D,20151228,000000,19.7967,19.8315,19.7424,19.8278,179619.76595643,0
+RSPS.US,D,20151229,000000,19.9383,20.008,19.9383,19.9905,295482.35505245,0
+RSPS.US,D,20151230,000000,19.975,19.975,19.8899,19.915,328524.05677301,0
+RSPS.US,D,20151231,000000,19.8762,19.8762,19.6628,19.6957,5637674.5924598,0
+RSPS.US,D,20160104,000000,19.4536,19.4536,19.2581,19.4283,702365.68946189,0
+RSPS.US,D,20160105,000000,19.5504,19.5642,19.4477,19.5542,190234.78658412,0
+RSPS.US,D,20160106,000000,19.4128,19.5582,19.3761,19.4827,334589.78284597,0
+RSPS.US,D,20160107,000000,19.1987,19.407,19.1567,19.2215,413428.74800345,0
+RSPS.US,D,20160108,000000,19.3469,19.3469,19.0768,19.0992,372041.51500223,0
+RSPS.US,D,20160111,000000,19.2329,19.2659,19.0614,19.2136,465425.84370202,0
+RSPS.US,D,20160112,000000,19.3256,19.3741,19.1778,19.3527,169293.58942747,0
+RSPS.US,D,20160113,000000,19.3469,19.3488,18.9333,18.9353,7471179.562131,0
+RSPS.US,D,20160114,000000,19.0079,19.1451,18.9012,19.0289,1012027.1950029,0
+RSPS.US,D,20160115,000000,18.7738,18.8344,18.5628,18.7368,376781.65297932,0
+RSPS.US,D,20160119,000000,18.9718,18.9718,18.7591,18.8929,1084341.3782876,0
+RSPS.US,D,20160120,000000,18.7121,18.789,18.3202,18.6951,1227577.103667,0
+RSPS.US,D,20160121,000000,18.727,18.7797,18.5877,18.7121,273674.62559966,0
+RSPS.US,D,20160122,000000,18.905,19.0933,18.8038,19.0652,253579.32901781,0
+RSPS.US,D,20160125,000000,19.0348,19.0348,18.8379,18.8587,274190.41863308,0
+RSPS.US,D,20160126,000000,18.9141,19.126,18.9141,19.0368,149260.18800963,0
+RSPS.US,D,20160127,000000,19.0158,19.2116,18.8909,18.9834,211387.45888446,0
+RSPS.US,D,20160128,000000,19.0897,19.3101,19.0309,19.2388,368183.38311229,0
+RSPS.US,D,20160129,000000,19.3179,19.624,19.2965,19.6126,353137.70032758,0
+RSPS.US,D,20160201,000000,19.6126,19.8394,19.5661,19.7619,814999.41416871,0
+RSPS.US,D,20160202,000000,19.6358,19.7287,19.4536,19.4962,685757.15378594,0
+RSPS.US,D,20160203,000000,19.5562,19.5816,19.2659,19.4186,452237.0158376,0
+RSPS.US,D,20160204,000000,19.3856,19.3915,19.1451,19.229,290216.10818128,0
+RSPS.US,D,20160205,000000,19.3024,19.3411,19.1567,19.2176,155542.54715662,0
+RSPS.US,D,20160208,000000,19.0992,19.1874,18.9448,19.1625,379912.51669215,0
+RSPS.US,D,20160209,000000,19.0023,19.3896,18.9928,19.2965,410684.72906569,0
+RSPS.US,D,20160210,000000,19.4148,19.5272,19.3101,19.3333,132259.64962827,0
+RSPS.US,D,20160211,000000,19.2235,19.2812,19.025,19.193,333398.30093879,0
+RSPS.US,D,20160212,000000,19.4458,19.4807,19.2309,19.4748,411406.83931246,0
+RSPS.US,D,20160216,000000,19.6473,19.7075,19.5272,19.6863,235284.15012258,0
+RSPS.US,D,20160217,000000,19.8334,19.9578,19.7424,19.8899,364541.88429638,0
+RSPS.US,D,20160218,000000,19.913,19.913,19.7193,19.8179,679247.84570422,0
+RSPS.US,D,20160219,000000,19.8103,19.8859,19.6957,19.8608,659250.5497987,0
+RSPS.US,D,20160222,000000,20.008,20.008,19.8394,19.9092,2690948.9925597,0
+RSPS.US,D,20160223,000000,19.9033,19.9578,19.8549,19.9247,1392579.2950565,0
+RSPS.US,D,20160224,000000,19.8589,20.0353,19.7542,20.008,398150.95835371,0
+RSPS.US,D,20160225,000000,20.0856,20.2659,20.037,20.2424,756013.32286737,0
+RSPS.US,D,20160226,000000,20.326,20.326,19.9655,20.01,806210.30087932,0
+RSPS.US,D,20160229,000000,20.0662,20.1514,19.9711,19.9945,1004053.0347063,0
+RSPS.US,D,20160301,000000,20.1049,20.1574,20.0408,20.1128,585543.72532369,0
+RSPS.US,D,20160302,000000,20.1011,20.1456,19.9731,20.1302,396608.7371838,0
+RSPS.US,D,20160303,000000,20.0778,20.2619,20.0003,20.2444,464064.15009381,0
+RSPS.US,D,20160304,000000,20.2251,20.3745,20.1689,20.326,520863.27893346,0
+RSPS.US,D,20160307,000000,20.2814,20.3009,20.1417,20.1594,577863.56705613,0
+RSPS.US,D,20160308,000000,20.1514,20.2989,20.1184,20.1981,219083.09094302,0
+RSPS.US,D,20160309,000000,20.2775,20.3977,20.2775,20.3628,255539.34254479,0
+RSPS.US,D,20160310,000000,20.421,20.4813,20.1864,20.3512,549912.7425754,0
+RSPS.US,D,20160311,000000,20.4695,20.5044,20.4112,20.4848,315495.12474896,0
+RSPS.US,D,20160314,000000,20.4868,20.5006,20.419,20.4695,245110.00740914,0
+RSPS.US,D,20160315,000000,20.4345,20.5743,20.4345,20.5373,279662.98271761,0
+RSPS.US,D,20160316,000000,20.5081,20.6459,20.4249,20.6091,489038.84877176,0
+RSPS.US,D,20160317,000000,20.5624,20.7544,20.5624,20.7098,574134.38342456,0
+RSPS.US,D,20160318,000000,20.7429,20.7487,20.6421,20.6479,386323.82409749,0
+RSPS.US,D,20160321,000000,20.6499,20.6827,20.5256,20.6246,535625.27554979,0
+RSPS.US,D,20160322,000000,20.5819,20.5856,20.4636,20.4753,562596.09326711,0
+RSPS.US,D,20160323,000000,20.4655,20.5876,20.417,20.5044,208478.386176,0
+RSPS.US,D,20160324,000000,20.4229,20.4926,20.4017,20.4616,278858.34558548,0
+RSPS.US,D,20160328,000000,20.5006,20.6401,20.5006,20.5604,317934.825797,0
+RSPS.US,D,20160329,000000,20.5876,20.7874,20.5801,20.7449,302914.93266396,0
+RSPS.US,D,20160330,000000,20.8262,20.8804,20.7602,20.8457,335471.78893311,0
+RSPS.US,D,20160331,000000,20.8979,20.8979,20.7274,20.768,487904.10409824,0
+RSPS.US,D,20160401,000000,20.6885,21.0336,20.6885,21.0183,854034.63093753,0
+RSPS.US,D,20160404,000000,21.0239,21.0239,20.8417,20.9308,1027067.7198573,0
+RSPS.US,D,20160405,000000,20.8495,20.8708,20.7449,20.7874,1760411.938906,0
+RSPS.US,D,20160406,000000,20.8147,20.9735,20.7991,20.9735,301429.44872772,0
+RSPS.US,D,20160407,000000,20.8903,20.8941,20.6885,20.766,202835.61039044,0
+RSPS.US,D,20160408,000000,20.8165,20.8688,20.7912,20.8437,370628.24209068,0
+RSPS.US,D,20160411,000000,20.9288,20.96,20.7098,20.7118,256029.34592654,0
+RSPS.US,D,20160412,000000,20.7527,20.8147,20.7022,20.8087,158513.5150291,0
+RSPS.US,D,20160413,000000,20.9485,20.9485,20.5743,20.6632,474508.95902047,0
+RSPS.US,D,20160414,000000,20.6361,20.677,20.5566,20.5723,230930.85692056,0
+RSPS.US,D,20160415,000000,20.5703,20.704,20.4946,20.6885,216447.38854227,0
+RSPS.US,D,20160418,000000,20.6847,20.7582,20.6401,20.7429,251866.89614688,0
+RSPS.US,D,20160419,000000,20.7739,20.7952,20.7002,20.7582,335291.26137141,0
+RSPS.US,D,20160420,000000,20.7739,20.7739,20.5838,20.611,567062.86093642,0
+RSPS.US,D,20160421,000000,20.5856,20.5856,20.1747,20.1786,607186.40100577,0
+RSPS.US,D,20160422,000000,20.1495,20.2484,20.0758,20.2484,347984.92792377,0
+RSPS.US,D,20160425,000000,20.2096,20.413,20.1981,20.4037,215090.85286439,0
+RSPS.US,D,20160426,000000,20.4345,20.4734,20.33,20.3687,1067175.7861356,0
+RSPS.US,D,20160427,000000,20.448,20.5431,20.3143,20.4966,217417.07944508,0
+RSPS.US,D,20160428,000000,20.3802,20.7022,20.3802,20.5393,176623.0084323,0
+RSPS.US,D,20160429,000000,20.5838,20.5838,20.4365,20.5644,226324.82513216,0
+RSPS.US,D,20160502,000000,20.6033,20.8067,20.5916,20.7854,1597519.3410233,0
+RSPS.US,D,20160503,000000,20.7429,20.7836,20.6322,20.706,187336.02973633,0
+RSPS.US,D,20160504,000000,20.6168,20.7836,20.5683,20.737,195191.55763523,0
+RSPS.US,D,20160505,000000,20.7254,20.8804,20.7254,20.7797,245630.95837288,0
+RSPS.US,D,20160506,000000,20.8358,20.8863,20.6672,20.8533,205280.46936883,0
+RSPS.US,D,20160509,000000,20.9503,21.0899,20.9503,21.0278,244372.42337136,0
+RSPS.US,D,20160510,000000,21.0802,21.2488,21.0316,21.2488,391337.33238228,0
+RSPS.US,D,20160511,000000,21.2372,21.2372,21.084,21.1171,276810.64724283,0
+RSPS.US,D,20160512,000000,21.2022,21.2546,21.1014,21.2159,287466.93131318,0
+RSPS.US,D,20160513,000000,21.2275,21.2275,20.9561,21.0083,166869.36217042,0
+RSPS.US,D,20160516,000000,21.0183,21.1402,20.9445,21.0899,439692.92926495,0
+RSPS.US,D,20160517,000000,21.051,21.051,20.6322,20.6827,359157.00502753,0
+RSPS.US,D,20160518,000000,20.5935,20.6381,20.3802,20.4636,550799.90659287,0
+RSPS.US,D,20160519,000000,20.4734,20.6226,20.4576,20.6206,321406.11291189,0
+RSPS.US,D,20160520,000000,20.6789,20.6789,20.4734,20.5044,140842.4457043,0
+RSPS.US,D,20160523,000000,20.5101,20.5993,20.5064,20.5159,274773.26476083,0
+RSPS.US,D,20160524,000000,20.5763,20.766,20.5763,20.737,184256.74532684,0
+RSPS.US,D,20160525,000000,20.7874,20.8087,20.7215,20.7468,296524.25697995,0
+RSPS.US,D,20160526,000000,20.7991,20.8921,20.7291,20.8513,138975.27492333,0
+RSPS.US,D,20160527,000000,20.8708,20.9115,20.8165,20.8785,93188.327347087,0
+RSPS.US,D,20160531,000000,20.8999,20.9813,20.7022,20.7836,218438.34965126,0
+RSPS.US,D,20160601,000000,20.7874,20.9561,20.7874,20.9561,130475.00573266,0
+RSPS.US,D,20160602,000000,20.9328,20.9773,20.8629,20.9735,503285.05235468,0
+RSPS.US,D,20160603,000000,21.0239,21.1053,20.9465,21.0899,244821.16331042,0
+RSPS.US,D,20160606,000000,21.1247,21.1499,21.0123,21.0724,588220.69116711,0
+RSPS.US,D,20160607,000000,21.1033,21.1636,21.0589,21.0705,232447.28843881,0
+RSPS.US,D,20160608,000000,21.1151,21.2022,21.0685,21.1849,290195.47645995,0
+RSPS.US,D,20160609,000000,21.2022,21.3495,21.2022,21.3362,210881.98171173,0
+RSPS.US,D,20160610,000000,21.2488,21.3535,21.2236,21.3245,99759.530592795,0
+RSPS.US,D,20160613,000000,21.2896,21.2916,21.1267,21.1306,109559.59822767,0
+RSPS.US,D,20160614,000000,21.1227,21.1889,20.9872,21.1732,146103.53464513,0
+RSPS.US,D,20160615,000000,21.2275,21.2275,21.0959,21.0994,233107.50352158,0
+RSPS.US,D,20160616,000000,21.084,21.2798,21.0569,21.2798,903024.65325131,0
+RSPS.US,D,20160617,000000,21.2275,21.2275,21.0609,21.1712,156197.60430907,0
+RSPS.US,D,20160620,000000,21.2778,21.404,21.2315,21.2468,169071.79842311,0
+RSPS.US,D,20160621,000000,21.3128,21.3865,21.3128,21.3303,144633.5244999,0
+RSPS.US,D,20160622,000000,21.371,21.3925,21.305,21.3108,201845.28776628,0
+RSPS.US,D,20160623,000000,21.3925,21.4602,21.3515,21.4602,165162.08722982,0
+RSPS.US,D,20160624,000000,21.0006,21.3167,20.9406,21.121,428783.90660821,0
+RSPS.US,D,20160627,000000,20.991,21.1596,20.958,21.1324,284073.0131533,0
+RSPS.US,D,20160628,000000,21.2334,21.2334,21.0336,21.2002,394963.35740719,0
+RSPS.US,D,20160629,000000,21.2719,21.4425,21.2719,21.4371,236465.31616911,0
+RSPS.US,D,20160630,000000,21.4893,22.0709,21.439,22.0709,451741.85452552,0
+RSPS.US,D,20160701,000000,22.0824,22.1466,21.9893,22.0088,388366.36450982,0
+RSPS.US,D,20160705,000000,21.9873,22.2183,21.9448,22.0864,382486.32392888,0
+RSPS.US,D,20160706,000000,22.0787,22.1234,21.9681,22.0824,541794.16022944,0
+RSPS.US,D,20160707,000000,22.1252,22.1891,22.0011,22.0496,203258.56067785,0
+RSPS.US,D,20160708,000000,22.1446,22.2783,22.0649,22.2783,253935.22621086,0
+RSPS.US,D,20160711,000000,22.3093,22.3093,22.1796,22.2415,336482.74327861,0
+RSPS.US,D,20160712,000000,22.2124,22.2144,22.0729,22.0979,504419.7970282,0
+RSPS.US,D,20160713,000000,22.1174,22.2395,22.0941,22.2144,156450.34289544,0
+RSPS.US,D,20160714,000000,22.2242,22.3325,22.2045,22.2434,329818.69728688,0
+RSPS.US,D,20160715,000000,22.2666,22.3015,22.1833,22.2434,238688.38414312,0
+RSPS.US,D,20160718,000000,22.2434,22.2434,22.1544,22.1929,157414.87586792,0
+RSPS.US,D,20160719,000000,22.1504,22.2104,22.0959,22.2084,190043.94316175,0
+RSPS.US,D,20160720,000000,22.2261,22.2261,22.1019,22.1214,208844.59922973,0
+RSPS.US,D,20160721,000000,22.1039,22.1039,21.9836,22.0516,209241.75986546,0
+RSPS.US,D,20160722,000000,22.0884,22.1873,22.0884,22.1717,156089.28777204,0
+RSPS.US,D,20160725,000000,22.1929,22.1969,22.0844,22.1929,1142435.1476412,0
+RSPS.US,D,20160726,000000,22.2045,22.2336,22.007,22.0107,186288.96987849,0
+RSPS.US,D,20160727,000000,22.003,22.003,21.6754,21.7217,534949.58667601,0
+RSPS.US,D,20160728,000000,21.7317,21.8226,21.6096,21.7955,255895.23973785,0
+RSPS.US,D,20160729,000000,21.782,21.9236,21.7802,21.9003,236898.58231717,0
+RSPS.US,D,20160801,000000,21.8885,21.9236,21.8054,21.877,367765.59075523,0
+RSPS.US,D,20160802,000000,21.8751,21.879,21.7084,21.7802,252506.47950831,0
+RSPS.US,D,20160803,000000,21.7877,21.7877,21.6171,21.6425,205925.2106606,0
+RSPS.US,D,20160804,000000,21.7237,21.8286,21.6947,21.7568,162701.75446042,0
+RSPS.US,D,20160805,000000,21.8246,21.9003,21.749,21.7896,220676.89141627,0
+RSPS.US,D,20160808,000000,21.846,21.846,21.7277,21.7723,2509529.1089166,0
+RSPS.US,D,20160809,000000,21.782,21.9138,21.7743,21.8382,1348664.6761915,0
+RSPS.US,D,20160810,000000,21.8613,21.9178,21.8613,21.908,108264.95771381,0
+RSPS.US,D,20160811,000000,21.9622,21.9836,21.8712,21.8846,241122.92726085,0
+RSPS.US,D,20160812,000000,21.8905,21.9799,21.8885,21.9488,161226.58638486,0
+RSPS.US,D,20160815,000000,21.9661,21.9681,21.9043,21.9138,302084.50588016,0
+RSPS.US,D,20160816,000000,21.8576,21.8596,21.7723,21.7723,274587.5792688,0
+RSPS.US,D,20160817,000000,21.7802,21.8557,21.6656,21.848,162969.9668378,0
+RSPS.US,D,20160818,000000,21.8673,21.9351,21.8673,21.9196,192530.06558281,0
+RSPS.US,D,20160819,000000,21.8751,21.9098,21.8226,21.9098,126714.87451906,0
+RSPS.US,D,20160822,000000,21.9098,21.9818,21.8751,21.9661,215647.90934048,0
+RSPS.US,D,20160823,000000,21.9913,21.9913,21.8557,21.8576,198167.68343805,0
+RSPS.US,D,20160824,000000,21.8633,21.8633,21.7645,21.8054,81464.351697564,0
+RSPS.US,D,20160825,000000,21.8093,21.8633,21.7392,21.751,102905.86809662,0
+RSPS.US,D,20160826,000000,21.7723,21.8576,21.6017,21.658,223075.32902165,0
+RSPS.US,D,20160829,000000,21.658,21.7859,21.658,21.7859,123264.21912552,0
+RSPS.US,D,20160830,000000,21.7237,21.7237,21.5571,21.6133,604983.96475313,0
+RSPS.US,D,20160831,000000,21.623,21.6347,21.5531,21.623,629963.82136138,0
+RSPS.US,D,20160901,000000,21.5939,21.5959,21.4544,21.5321,870720.53556852,0
+RSPS.US,D,20160902,000000,21.6057,21.7529,21.6057,21.7373,802424.38001407,0
+RSPS.US,D,20160906,000000,21.7723,21.7723,21.623,21.7568,339629.08078244,0
+RSPS.US,D,20160907,000000,21.7124,21.7432,21.4371,21.4622,282525.63405306,0
+RSPS.US,D,20160908,000000,21.4156,21.4311,21.303,21.3303,443473.69219988,0
+RSPS.US,D,20160909,000000,21.2179,21.2179,20.733,20.733,581561.80310577,0
+RSPS.US,D,20160912,000000,20.6632,21.086,20.6632,21.0609,252630.26983634,0
+RSPS.US,D,20160913,000000,20.9561,20.9618,20.7544,20.7991,178820.28675464,0
+RSPS.US,D,20160914,000000,20.7892,20.8999,20.7022,20.7274,312137.31210143,0
+RSPS.US,D,20160915,000000,20.7177,20.9174,20.7137,20.8999,251603.84169984,0
+RSPS.US,D,20160916,000000,20.8417,20.8417,20.7157,20.8165,277960.86570734,0
+RSPS.US,D,20160919,000000,20.8319,20.9193,20.8107,20.8262,145453.63542303,0
+RSPS.US,D,20160920,000000,20.8668,20.9174,20.8262,20.8262,199441.69223058,0
+RSPS.US,D,20160921,000000,20.8378,21.0355,20.7797,20.9988,378834.50925231,0
+RSPS.US,D,20160922,000000,21.0685,21.1927,21.0685,21.1616,201984.55188531,0
+RSPS.US,D,20160923,000000,21.1578,21.1694,21.0705,21.084,115073.42575488,0
+RSPS.US,D,20160926,000000,21.0221,21.0221,20.8941,20.9076,122779.37367411,0
+RSPS.US,D,20160927,000000,20.9115,21.0202,20.8959,20.9697,125131.38990647,0
+RSPS.US,D,20160928,000000,20.9891,21.0221,20.9154,21.0026,719634.4402206,0
+RSPS.US,D,20160929,000000,21.0123,21.0569,20.859,20.8688,191049.73957692,0
+RSPS.US,D,20160930,000000,20.96,21.1364,20.96,21.053,1543144.4394407,0
+RSPS.US,D,20161003,000000,21.0336,21.0336,20.9366,20.9658,234448.56540844,0
+RSPS.US,D,20161004,000000,20.9793,20.9793,20.737,20.7527,839184.94950555,0
+RSPS.US,D,20161005,000000,20.7972,20.8147,20.7137,20.7642,354277.60293142,0
+RSPS.US,D,20161006,000000,20.7215,20.8959,20.677,20.8417,119870.30096565,0
+RSPS.US,D,20161007,000000,20.8495,20.8495,20.6168,20.7215,219454.46192708,0
+RSPS.US,D,20161010,000000,20.7622,20.8728,20.7215,20.7836,584754.56198261,0
+RSPS.US,D,20161011,000000,20.7562,20.7622,20.5781,20.6613,250479.412887,0
+RSPS.US,D,20161012,000000,20.6789,20.8358,20.6751,20.7912,123455.06254788,0
+RSPS.US,D,20161013,000000,20.7177,20.8649,20.6536,20.801,184122.63913816,0
+RSPS.US,D,20161014,000000,20.7912,20.8999,20.7912,20.7972,192973.64759156,0
+RSPS.US,D,20161017,000000,20.7932,20.801,20.7157,20.7157,90939.469721398,0
+RSPS.US,D,20161018,000000,20.8087,20.8513,20.7777,20.7797,107238.52957731,0
+RSPS.US,D,20161019,000000,20.7719,20.7719,20.6149,20.6865,84662.268504734,0
+RSPS.US,D,20161020,000000,20.6962,20.7157,20.5838,20.6149,156274.97326408,0
+RSPS.US,D,20161021,000000,20.7389,20.7409,20.613,20.7177,169675.2762722,0
+RSPS.US,D,20161024,000000,20.7759,20.8319,20.7582,20.8087,157089.92625687,0
+RSPS.US,D,20161025,000000,20.8921,20.8921,20.8319,20.8437,449070.04661243,0
+RSPS.US,D,20161026,000000,20.8205,20.8785,20.7892,20.8185,863535.53861303,0
+RSPS.US,D,20161027,000000,20.8319,20.8319,20.6574,20.6807,199895.59009998,0
+RSPS.US,D,20161028,000000,20.6536,20.9347,20.6536,20.861,204630.57014673,0
+RSPS.US,D,20161031,000000,20.8748,20.9465,20.8553,20.9193,1611064.0660807,0
+RSPS.US,D,20161101,000000,20.9154,20.958,20.7622,20.8087,226345.4568535,0
+RSPS.US,D,20161102,000000,20.7699,20.83,20.7429,20.7468,150059.66721142,0
+RSPS.US,D,20161103,000000,20.7874,20.7874,20.4946,20.5256,314984.48964587,0
+RSPS.US,D,20161104,000000,20.4695,20.4926,20.3395,20.3492,422831.65500262,0
+RSPS.US,D,20161107,000000,20.5276,20.7274,20.5276,20.7197,335430.52549044,0
+RSPS.US,D,20161108,000000,20.611,20.9425,20.5256,20.8728,121505.36488158,0
+RSPS.US,D,20161109,000000,20.3785,20.6206,20.202,20.5548,579911.26539882,0
+RSPS.US,D,20161110,000000,20.5509,20.5509,19.9363,19.9808,1076047.4263104,0
+RSPS.US,D,20161111,000000,19.8569,20.0235,19.7947,19.9635,711165.11861196,0
+RSPS.US,D,20161114,000000,19.9111,20.0662,19.8702,20.0157,710948.48553788,0
+RSPS.US,D,20161115,000000,20.0408,20.1902,20.0408,20.1689,318068.9319857,0
+RSPS.US,D,20161116,000000,20.1456,20.2059,20.1108,20.1475,417926.46325484,0
+RSPS.US,D,20161117,000000,20.0876,20.1475,20.012,20.1108,436979.85790919,0
+RSPS.US,D,20161118,000000,20.1361,20.1514,20.0545,20.0738,260325.90189488,0
+RSPS.US,D,20161121,000000,20.0235,20.202,19.9983,20.1864,351146.7392186,0
+RSPS.US,D,20161122,000000,20.287,20.386,20.287,20.355,212578.94079165,0
+RSPS.US,D,20161123,000000,20.332,20.359,20.1961,20.2154,212403.57116029,0
+RSPS.US,D,20161125,000000,20.2601,20.386,20.2601,20.3822,82686.781186759,0
+RSPS.US,D,20161128,000000,20.3667,20.4345,20.3123,20.386,694247.10711593,0
+RSPS.US,D,20161129,000000,20.3977,20.4463,20.357,20.419,179367.02737006,0
+RSPS.US,D,20161130,000000,20.359,20.384,20.0255,20.0353,1478783.7847311,0
+RSPS.US,D,20161201,000000,19.9945,20.006,19.8024,19.8589,402622.88395342,0
+RSPS.US,D,20161202,000000,19.8937,20.0314,19.8937,19.9868,295946.56878252,0
+RSPS.US,D,20161205,000000,19.9945,20.0565,19.9945,20.037,280472.77778007,0
+RSPS.US,D,20161206,000000,20.0605,20.0953,20.0176,20.0953,224339.02195352,0
+RSPS.US,D,20161207,000000,20.0973,20.384,20.0973,20.3628,484324.50044635,0
+RSPS.US,D,20161208,000000,20.3028,20.419,20.2814,20.355,232571.07876683,0
+RSPS.US,D,20161209,000000,20.3822,20.6302,20.3822,20.6246,216442.23061194,0
+RSPS.US,D,20161212,000000,20.5955,20.704,20.5876,20.6459,165868.7236856,0
+RSPS.US,D,20161213,000000,20.6672,20.7991,20.6672,20.7429,118245.55291038,0
+RSPS.US,D,20161214,000000,20.7622,20.8087,20.5044,20.5451,196909.14843651,0
+RSPS.US,D,20161215,000000,20.5353,20.6865,20.4616,20.6652,170062.12104726,0
+RSPS.US,D,20161216,000000,20.7449,20.7759,20.6943,20.7582,172341.92625495,0
+RSPS.US,D,20161219,000000,20.768,20.8319,20.5703,20.7719,347881.76931708,0
+RSPS.US,D,20161220,000000,20.7622,20.7622,20.6789,20.7291,166735.25598173,0
+RSPS.US,D,20161221,000000,20.733,20.8378,20.733,20.7622,105505.46498503,0
+RSPS.US,D,20161222,000000,20.7759,20.7759,20.6789,20.7389,75450.204927946,0
+RSPS.US,D,20161223,000000,20.7409,20.7972,20.737,20.7759,158724.9901728,0
+RSPS.US,D,20161227,000000,20.7719,20.83,20.7719,20.7991,448827.62388673,0
+RSPS.US,D,20161228,000000,20.7854,20.7854,20.6459,20.6459,148507.13018085,0
+RSPS.US,D,20161229,000000,20.6672,20.7759,20.6672,20.7507,106506.10346986,0
+RSPS.US,D,20161230,000000,20.7719,20.7874,20.5763,20.6285,121247.46836486,0
+RSPS.US,D,20170103,000000,20.704,20.7487,20.6361,20.7274,596117.48250875,0
+RSPS.US,D,20170104,000000,20.768,20.8437,20.768,20.7836,205796.26240225,0
+RSPS.US,D,20170105,000000,20.7507,20.7836,20.6731,20.7699,268604.38008119,0
+RSPS.US,D,20170106,000000,20.7487,20.8087,20.6943,20.7797,175565.6327138,0
+RSPS.US,D,20170109,000000,20.7429,20.7602,20.5935,20.6149,183142.63237466,0
+RSPS.US,D,20170110,000000,20.5955,20.5955,20.4829,20.4907,167379.99727351,0
+RSPS.US,D,20170111,000000,20.4404,20.5548,20.4404,20.5237,131269.32700412,0
+RSPS.US,D,20170112,000000,20.4946,20.5664,20.4868,20.5353,273561.15113231,0
+RSPS.US,D,20170113,000000,20.5586,20.5896,20.5198,20.5763,125569.81398488,0
+RSPS.US,D,20170117,000000,20.5916,20.8457,20.5491,20.8338,194820.18665118,0
+RSPS.US,D,20170118,000000,20.8378,20.9096,20.83,20.8979,181332.19882738,0
+RSPS.US,D,20170119,000000,20.8785,20.8785,20.7739,20.7972,576042.8176482,0
+RSPS.US,D,20170120,000000,20.9308,20.9833,20.7972,20.9115,265370.35776168,0
+RSPS.US,D,20170123,000000,20.9076,20.9076,20.83,20.8668,353472.9657993,0
+RSPS.US,D,20170124,000000,20.9076,21.0394,20.8999,21.0239,232287.39259844,0
+RSPS.US,D,20170125,000000,21.0491,21.1227,21.0491,21.0821,331159.75917376,0
+RSPS.US,D,20170126,000000,21.0355,21.051,20.9716,20.9735,285202.59989648,0
+RSPS.US,D,20170127,000000,20.9735,20.9735,20.7836,20.8398,196991.67532185,0
+RSPS.US,D,20170130,000000,20.8107,20.8165,20.7291,20.8027,139733.49068245,0
+RSPS.US,D,20170131,000000,20.8067,20.8863,20.7874,20.8863,199039.37366451,0
+RSPS.US,D,20170201,000000,20.8319,20.8457,20.7079,20.7507,344400.16634153,0
+RSPS.US,D,20170202,000000,20.9174,21.0629,20.9056,21.0006,162763.64962444,0
+RSPS.US,D,20170203,000000,21.0821,21.2002,21.0724,21.1171,190544.26240417,0
+RSPS.US,D,20170206,000000,21.1286,21.1286,20.9813,20.9872,77889.905975999,0
+RSPS.US,D,20170207,000000,21.0183,21.1984,21.0183,21.1539,108038.00877911,0
+RSPS.US,D,20170208,000000,21.1286,21.2665,21.1286,21.2527,466070.58499379,0
+RSPS.US,D,20170209,000000,21.243,21.3845,21.208,21.3535,93234.748720096,0
+RSPS.US,D,20170210,000000,21.3748,21.4292,21.3633,21.4078,109482.22927267,0
+RSPS.US,D,20170213,000000,21.4117,21.4174,21.3806,21.4001,138784.43150098,0
+RSPS.US,D,20170214,000000,21.3456,21.4736,21.2973,21.4524,144391.1017742,0
+RSPS.US,D,20170215,000000,21.4425,21.623,21.4272,21.5899,792227.15174344,0
+RSPS.US,D,20170216,000000,21.5899,21.6308,21.4484,21.5416,109110.8582886,0
+RSPS.US,D,20170217,000000,21.4582,21.6774,21.4582,21.652,109167.59552228,0
+RSPS.US,D,20170221,000000,21.7007,21.8963,21.7007,21.8576,155356.8616646,0
+RSPS.US,D,20170222,000000,21.8054,21.8344,21.7548,21.8073,104680.19613158,0
+RSPS.US,D,20170223,000000,21.8149,21.8943,21.7665,21.7859,83171.626638173,0
+RSPS.US,D,20170224,000000,21.7839,21.8692,21.7625,21.8653,93306.959744773,0
+RSPS.US,D,20170227,000000,21.8362,21.846,21.6888,21.718,234144.24751874,0
+RSPS.US,D,20170228,000000,21.6831,21.8034,21.6831,21.7587,125703.92017357,0
+RSPS.US,D,20170301,000000,21.8149,21.9063,21.7645,21.8633,653886.3022512,0
+RSPS.US,D,20170302,000000,21.8633,21.9158,21.8633,21.8751,366945.4798321,0
+RSPS.US,D,20170303,000000,21.8653,21.8653,21.7064,21.8093,78581.068640772,0
+RSPS.US,D,20170306,000000,21.718,21.7432,21.6927,21.6987,115001.2147302,0
+RSPS.US,D,20170307,000000,21.6599,21.6987,21.6114,21.621,92182.530931929,0
+RSPS.US,D,20170308,000000,21.5939,21.6076,21.5571,21.5591,85121.324304473,0
+RSPS.US,D,20170309,000000,21.5804,21.6367,21.5706,21.623,206750.47951406,0
+RSPS.US,D,20170310,000000,21.714,21.7625,21.6599,21.7297,57660.503205463,0
+RSPS.US,D,20170313,000000,21.6967,21.7297,21.6656,21.716,120932.83461447,0
+RSPS.US,D,20170314,000000,21.6735,21.718,21.6501,21.6676,105263.04225934,0
+RSPS.US,D,20170315,000000,21.687,21.8846,21.687,21.8576,159957.73552266,0
+RSPS.US,D,20170316,000000,21.8305,21.8421,21.7975,21.8362,199534.53497659,0
+RSPS.US,D,20170317,000000,21.9253,21.9293,21.8441,21.8576,102225.02129252,0
+RSPS.US,D,20170320,000000,21.7975,21.846,21.7975,21.8344,91259.261402111,0
+RSPS.US,D,20170321,000000,21.8401,21.8596,21.7257,21.7472,302306.29688452,0
+RSPS.US,D,20170322,000000,21.7802,21.7802,21.6735,21.7472,119798.08994097,0
+RSPS.US,D,20170323,000000,21.714,21.7994,21.6695,21.718,73650.087241329,0
+RSPS.US,D,20170324,000000,21.7529,21.7529,21.6114,21.6987,54906.168407031,0
+RSPS.US,D,20170327,000000,21.5823,21.656,21.5687,21.6114,112989.6218999,0
+RSPS.US,D,20170328,000000,21.6619,21.687,21.5201,21.654,127478.24820851,0
+RSPS.US,D,20170329,000000,21.625,21.7007,21.5784,21.6888,167761.68411822,0
+RSPS.US,D,20170330,000000,21.6754,21.6754,21.5687,21.5882,552656.76151312,0
+RSPS.US,D,20170331,000000,21.5631,21.658,21.5631,21.5882,87003.96887644,0
+RSPS.US,D,20170403,000000,21.5899,21.619,21.4795,21.5261,715363.67390391,0
+RSPS.US,D,20170404,000000,21.5145,21.5571,21.4544,21.5571,85276.062214501,0
+RSPS.US,D,20170405,000000,21.5358,21.6735,21.5241,21.5241,1091779.1138295,0
+RSPS.US,D,20170406,000000,21.5358,21.6501,21.5358,21.5706,104731.77543491,0
+RSPS.US,D,20170407,000000,21.5764,21.654,21.5746,21.5959,108646.64455853,0
+RSPS.US,D,20170410,000000,21.5959,21.718,21.5804,21.716,112845.19985054,0
+RSPS.US,D,20170411,000000,21.7026,21.7026,21.6114,21.6754,104535.77408222,0
+RSPS.US,D,20170412,000000,21.656,21.7762,21.656,21.7762,66470.248216192,0
+RSPS.US,D,20170413,000000,21.7743,21.7743,21.6735,21.6735,61028.631713662,0
+RSPS.US,D,20170417,000000,21.7045,21.8246,21.7007,21.8246,95401.079460439,0
+RSPS.US,D,20170418,000000,21.7859,22.0127,21.7859,21.9641,74196.827856748,0
+RSPS.US,D,20170419,000000,21.974,21.9799,21.8576,21.8613,122237.79098902,0
+RSPS.US,D,20170420,000000,21.8692,21.9216,21.8207,21.8943,74903.464312523,0
+RSPS.US,D,20170421,000000,21.8866,21.8866,21.8207,21.8286,52894.575576705,0
+RSPS.US,D,20170424,000000,21.9488,22.0398,21.9293,22.0127,154020.95770805,0
+RSPS.US,D,20170425,000000,22.0477,22.0768,22.0205,22.0591,111158.55663127,0
+RSPS.US,D,20170426,000000,22.0689,22.0689,21.8866,21.8905,126085.60701829,0
+RSPS.US,D,20170427,000000,21.9098,21.9429,21.8751,21.877,59826.833945806,0
+RSPS.US,D,20170428,000000,21.8712,21.8866,21.7877,21.8846,1123376.5950566,0
+RSPS.US,D,20170501,000000,21.9118,21.9118,21.751,21.7684,252604.48018465,0
+RSPS.US,D,20170502,000000,21.7373,21.7412,21.5842,21.5899,361715.33847326,0
+RSPS.US,D,20170503,000000,21.6076,21.6444,21.5531,21.623,113489.9411423,0
+RSPS.US,D,20170504,000000,21.6715,21.9098,21.6715,21.848,80339.922884719,0
+RSPS.US,D,20170505,000000,21.8866,21.9216,21.8517,21.9003,287487.56303452,0
+RSPS.US,D,20170508,000000,21.9003,21.9138,21.8421,21.881,61668.215075098,0
+RSPS.US,D,20170509,000000,21.9043,21.9043,21.7607,21.7723,65531.504895378,0
+RSPS.US,D,20170510,000000,21.8111,21.883,21.8111,21.877,102782.07776861,0
+RSPS.US,D,20170511,000000,21.8692,21.9043,21.8362,21.9043,107429.37299967,0
+RSPS.US,D,20170512,000000,21.9003,21.9003,21.8054,21.8187,52698.574224012,0
+RSPS.US,D,20170515,000000,21.8167,21.8923,21.8167,21.8673,257911.9904985,0
+RSPS.US,D,20170516,000000,21.9063,21.9138,21.8093,21.8149,200277.27694471,0
+RSPS.US,D,20170517,000000,21.7357,21.8751,21.7357,21.8187,116352.59247776,0
+RSPS.US,D,20170518,000000,21.8111,21.8692,21.7665,21.8093,73319.979699939,0
+RSPS.US,D,20170519,000000,21.7994,21.9641,21.7936,21.9351,113391.94046595,0
+RSPS.US,D,20170522,000000,21.9293,22.1581,21.9293,22.1347,54354.269861273,0
+RSPS.US,D,20170523,000000,22.1619,22.2355,22.0922,22.0941,91496.526197484,0
+RSPS.US,D,20170524,000000,22.0999,22.1988,22.0787,22.1929,70029.220146756,0
+RSPS.US,D,20170525,000000,22.2008,22.294,22.1599,22.2261,85817.644899586,0
+RSPS.US,D,20170526,000000,22.2434,22.327,22.2434,22.3093,61363.897185381,0
+RSPS.US,D,20170530,000000,22.3015,22.3015,22.1891,22.2647,46117.055117635,0
+RSPS.US,D,20170531,000000,22.3172,22.3539,22.284,22.319,96716.351695643,0
+RSPS.US,D,20170601,000000,22.3502,22.5129,22.3133,22.5129,444479.48861503,0
+RSPS.US,D,20170602,000000,22.5516,22.5866,22.4877,22.5575,162304.5938247,0
+RSPS.US,D,20170605,000000,22.5575,22.5826,22.4664,22.5731,110565.39464284,0
+RSPS.US,D,20170606,000000,22.5227,22.5846,22.5011,22.5208,71143.333098928,0
+RSPS.US,D,20170607,000000,22.5168,22.5478,22.4702,22.4916,79308.336817893,0
+RSPS.US,D,20170608,000000,22.4916,22.4916,22.288,22.3305,50052.555962591,0
+RSPS.US,D,20170609,000000,22.3325,22.3502,22.2725,22.327,119509.24584225,0
+RSPS.US,D,20170612,000000,22.319,22.4062,22.284,22.3598,86725.440638397,0
+RSPS.US,D,20170613,000000,22.3675,22.4101,22.2493,22.3967,143209.93572767,0
+RSPS.US,D,20170614,000000,22.4626,22.5575,22.4333,22.4858,106439.05037552,0
+RSPS.US,D,20170615,000000,22.3502,22.3753,22.2647,22.327,92223.794374599,0
+RSPS.US,D,20170616,000000,22.321,22.321,22.005,22.2045,140130.65131818,0
+RSPS.US,D,20170619,000000,22.2355,22.3073,22.1929,22.3073,103225.65977735,0
+RSPS.US,D,20170620,000000,22.3869,22.3928,22.1853,22.1891,76486.948925112,0
+RSPS.US,D,20170621,000000,22.1873,22.1929,22.0959,22.1097,71432.177197643,0
+RSPS.US,D,20170622,000000,22.0884,22.0884,21.9913,21.9972,67914.468709755,0
+RSPS.US,D,20170623,000000,22.0167,22.0902,21.9913,22.0127,65263.292517998,0
+RSPS.US,D,20170626,000000,22.0571,22.1327,22.0571,22.0749,70178.800126445,0
+RSPS.US,D,20170627,000000,22.0496,22.0496,21.848,21.848,88608.085210364,0
+RSPS.US,D,20170628,000000,21.9118,22.0205,21.9118,21.9178,86039.435903952,0
+RSPS.US,D,20170629,000000,21.9429,21.9429,21.6114,21.6967,99393.317539068,0
+RSPS.US,D,20170630,000000,21.7548,21.8207,21.7392,21.7412,675884.8751263,0
+RSPS.US,D,20170703,000000,21.7452,21.8305,21.7277,21.7297,253471.0124808,0
+RSPS.US,D,20170705,000000,21.7472,21.7472,21.621,21.6425,454810.82307435,0
+RSPS.US,D,20170706,000000,21.5998,21.6133,21.5009,21.5009,156625.71252679,0
+RSPS.US,D,20170707,000000,21.5221,21.5667,21.4622,21.4873,148677.34188188,0
+RSPS.US,D,20170710,000000,21.495,21.495,21.3108,21.3283,147919.12612275,0
+RSPS.US,D,20170711,000000,21.3342,21.3438,21.2315,21.2719,140569.07539659,0
+RSPS.US,D,20170712,000000,21.3633,21.4465,21.3633,21.3925,64850.658091267,0
+RSPS.US,D,20170713,000000,21.4117,21.4622,21.3942,21.4425,95003.91882471,0
+RSPS.US,D,20170714,000000,21.4795,21.5978,21.4795,21.5978,457931.3709265,0
+RSPS.US,D,20170717,000000,21.5862,21.6461,21.5649,21.625,108285.58943514,0
+RSPS.US,D,20170718,000000,21.625,21.6269,21.5531,21.5687,131919.22622622,0
+RSPS.US,D,20170719,000000,21.5842,21.6367,21.5511,21.6347,85843.434551255,0
+RSPS.US,D,20170720,000000,21.6444,21.7084,21.6444,21.656,92399.164005962,0
+RSPS.US,D,20170721,000000,21.6096,21.7357,21.6096,21.7337,125291.28574684,0
+RSPS.US,D,20170724,000000,21.7257,21.7357,21.687,21.7104,68708.789981208,0
+RSPS.US,D,20170725,000000,21.7237,21.9003,21.7237,21.9003,119550.50928493,0
+RSPS.US,D,20170726,000000,21.8963,21.9158,21.8576,21.881,172837.08756703,0
+RSPS.US,D,20170727,000000,21.9138,22.0611,21.9138,22.0611,76595.265462125,0
+RSPS.US,D,20170728,000000,22.0536,22.0536,21.8286,21.9622,158358.77711907,0
+RSPS.US,D,20170731,000000,21.9602,21.9893,21.9293,21.9641,50950.035840733,0
+RSPS.US,D,20170801,000000,22.0205,22.0205,21.9196,21.9333,427726.53088973,0
+RSPS.US,D,20170802,000000,21.9158,21.9585,21.8226,21.9546,152886.21303454,0
+RSPS.US,D,20170803,000000,21.9391,22.0302,21.8963,21.8983,165203.35067249,0
+RSPS.US,D,20170804,000000,21.9333,21.9333,21.8093,21.8362,102250.81094419,0
+RSPS.US,D,20170807,000000,21.8441,22.0167,21.8441,22.0088,182925.99930062,0
+RSPS.US,D,20170808,000000,21.9528,21.9932,21.883,21.8866,102482.91780922,0
+RSPS.US,D,20170809,000000,21.8054,21.9178,21.8054,21.9158,84002.053421968,0
+RSPS.US,D,20170810,000000,21.8732,21.9003,21.8149,21.8187,94467.494069954,0
+RSPS.US,D,20170811,000000,21.8054,21.9622,21.8054,21.881,48912.653358744,0
+RSPS.US,D,20170814,000000,21.9448,22.0709,21.9448,22.0302,68187.839017464,0
+RSPS.US,D,20170815,000000,22.0282,22.0806,22.0282,22.0729,56515.442671283,0
+RSPS.US,D,20170816,000000,22.0787,22.1776,22.0787,22.1407,73381.874863954,0
+RSPS.US,D,20170817,000000,22.0787,22.1891,21.976,21.9799,107676.95365571,0
+RSPS.US,D,20170818,000000,21.9585,21.9836,21.9333,21.9546,48613.493399363,0
+RSPS.US,D,20170821,000000,21.9602,22.0591,21.941,22.0107,33000.438277892,0
+RSPS.US,D,20170822,000000,21.9661,22.003,21.9158,21.9893,51491.618525817,0
+RSPS.US,D,20170823,000000,21.9681,21.9681,21.8712,21.9023,47881.067291914,0
+RSPS.US,D,20170824,000000,21.8362,21.8362,21.495,21.497,487620.41792986,0
+RSPS.US,D,20170825,000000,21.5511,21.6133,21.5434,21.5571,74960.201546199,0
+RSPS.US,D,20170828,000000,21.5416,21.5454,21.3845,21.4331,153587.69155999,0
+RSPS.US,D,20170829,000000,21.4233,21.5221,21.4233,21.495,47989.383828931,0
+RSPS.US,D,20170830,000000,21.5028,21.5939,21.4911,21.5571,33330.545819277,0
+RSPS.US,D,20170831,000000,21.5454,21.5511,21.4911,21.5201,125482.1291692,0
+RSPS.US,D,20170901,000000,21.5474,21.623,21.5474,21.623,146454.27390785,0
+RSPS.US,D,20170905,000000,21.6037,21.6774,21.5434,21.6656,98748.576247299,0
+RSPS.US,D,20170906,000000,21.6907,21.7529,21.6444,21.7529,81196.139320188,0
+RSPS.US,D,20170907,000000,21.7762,21.7994,21.7104,21.7859,81794.459238949,0
+RSPS.US,D,20170908,000000,21.7337,21.7665,21.6347,21.7337,56438.073716267,0
+RSPS.US,D,20170911,000000,21.7896,21.8983,21.7896,21.8653,68316.787275813,0
+RSPS.US,D,20170912,000000,21.8866,21.9391,21.877,21.9158,47597.381123535,0
+RSPS.US,D,20170913,000000,21.9138,21.9873,21.9098,21.9098,45069.995259803,0
+RSPS.US,D,20170914,000000,21.8963,21.8963,21.8286,21.8732,55566.383489797,0
+RSPS.US,D,20170915,000000,21.8963,21.9818,21.8963,21.9818,40237.014536704,0
+RSPS.US,D,20170918,000000,21.9893,22.0302,21.9661,22.0127,69982.798773747,0
+RSPS.US,D,20170919,000000,22.0418,22.0418,21.8596,21.8633,52873.94385537,0
+RSPS.US,D,20170920,000000,21.7877,21.7877,21.5201,21.6367,90944.627651732,0
+RSPS.US,D,20170921,000000,21.6387,21.6387,21.3728,21.3748,167978.31719226,0
+RSPS.US,D,20170922,000000,21.4233,21.4233,21.2759,21.3108,95003.91882471,0
+RSPS.US,D,20170925,000000,21.2935,21.4425,21.2935,21.4292,114686.58097983,0
+RSPS.US,D,20170926,000000,21.4622,21.5106,21.4311,21.4775,430150.75814677,0
+RSPS.US,D,20170927,000000,21.4795,21.5009,21.2488,21.3905,174131.7280809,0
+RSPS.US,D,20170928,000000,21.3728,21.4931,21.3728,21.4117,170918.33748273,0
+RSPS.US,D,20170929,000000,21.4873,21.5454,21.4582,21.4679,134854.08858635,0
+RSPS.US,D,20171002,000000,21.4756,21.5378,21.4156,21.4194,150250.51063379,0
+RSPS.US,D,20171003,000000,21.4582,21.4602,21.3885,21.4001,88608.085210364,0
+RSPS.US,D,20171004,000000,21.3961,21.5764,21.3905,21.497,136308.62494058,0
+RSPS.US,D,20171005,000000,21.5882,21.6676,21.5687,21.5998,72159.445374758,0
+RSPS.US,D,20171006,000000,21.497,21.5086,21.4117,21.4233,97392.04056942,0
+RSPS.US,D,20171009,000000,21.439,21.439,21.2255,21.2488,145974.58638678,0
+RSPS.US,D,20171010,000000,21.3012,21.4425,21.3012,21.439,74867.358800186,0
+RSPS.US,D,20171011,000000,21.5086,21.5611,21.5009,21.5086,87633.236377209,0
+RSPS.US,D,20171012,000000,21.4814,21.6328,21.4814,21.6096,121747.78760728,0
+RSPS.US,D,20171013,000000,21.6367,21.7007,21.6367,21.6425,100099.95399485,0
+RSPS.US,D,20171016,000000,21.6171,21.654,21.6171,21.6425,192777.64623886,0
+RSPS.US,D,20171017,000000,21.5978,21.5978,21.5145,21.5571,82913.73012146,0
+RSPS.US,D,20171018,000000,21.5764,21.5764,21.4641,21.5048,120313.88297438,0
+RSPS.US,D,20171019,000000,21.4563,21.4563,21.369,21.4331,75197.466341572,0
+RSPS.US,D,20171020,000000,21.4602,21.4602,21.3845,21.4292,170768.75750304,0
+RSPS.US,D,20171023,000000,21.4582,21.5145,21.4272,21.4699,89567.460252518,0
+RSPS.US,D,20171024,000000,21.4661,21.4699,21.3981,21.4156,58588.930665609,0
+RSPS.US,D,20171025,000000,21.4117,21.4117,21.175,21.3322,156878.45111316,0
+RSPS.US,D,20171026,000000,21.3768,21.439,21.3108,21.3108,184911.80247928,0
+RSPS.US,D,20171027,000000,21.2605,21.2605,21.1053,21.1712,118766.50387414,0
+RSPS.US,D,20171030,000000,21.1191,21.1364,20.9813,20.993,173368.35439144,0
+RSPS.US,D,20171031,000000,21.1344,21.3205,21.1344,21.307,305447.47645803,0
+RSPS.US,D,20171101,000000,21.3865,21.4563,21.3865,21.3961,149925.56102274,0
+RSPS.US,D,20171102,000000,21.3865,21.3925,21.2179,21.2916,124326.75277435,0
+RSPS.US,D,20171103,000000,21.3225,21.3555,21.243,21.243,123460.22047822,0
+RSPS.US,D,20171106,000000,21.2022,21.2022,20.9853,20.9853,173378.67025211,0
+RSPS.US,D,20171107,000000,20.9793,21.1964,20.9697,21.1927,112123.08960375,0
+RSPS.US,D,20171108,000000,21.2586,21.5009,21.2586,21.4911,136953.36623235,0
+RSPS.US,D,20171109,000000,21.4775,21.6347,21.4582,21.5571,118683.9769888,0
+RSPS.US,D,20171110,000000,21.5126,21.7975,21.5126,21.7955,91434.631033479,0
+RSPS.US,D,20171113,000000,21.7936,21.9992,21.7936,21.9253,154237.59078208,0
+RSPS.US,D,20171114,000000,21.8846,22.0709,21.8846,22.0669,86292.174490327,0
+RSPS.US,D,20171115,000000,21.9893,21.9893,21.8014,21.8014,65675.926944728,0
+RSPS.US,D,20171116,000000,21.9118,22.2045,21.9118,22.1271,74795.147775509,0
+RSPS.US,D,20171117,000000,22.0591,22.2242,22.0591,22.1581,168112.42338095,0
+RSPS.US,D,20171120,000000,22.0922,22.2355,22.0922,22.1796,93410.118351453,0
+RSPS.US,D,20171121,000000,22.1756,22.284,22.1426,22.1466,120308.72504404,0
+RSPS.US,D,20171122,000000,22.1639,22.1639,22.0959,22.1485,56613.44334763,0
+RSPS.US,D,20171124,000000,22.1639,22.2045,22.1271,22.1308,53498.053425804,0
+RSPS.US,D,20171127,000000,22.1134,22.2045,22.1134,22.1873,107991.5874061,0
+RSPS.US,D,20171128,000000,22.1969,22.3635,22.1697,22.3558,93533.908679474,0
+RSPS.US,D,20171129,000000,22.3694,22.6855,22.3694,22.6137,185432.75344303,0
+RSPS.US,D,20171130,000000,22.73,22.8793,22.6775,22.8193,290572.00537434,0
+RSPS.US,D,20171201,000000,22.7784,22.8408,22.5653,22.8348,252485.84778697,0
+RSPS.US,D,20171204,000000,22.9357,23.2263,22.9162,23.2204,231410.54444164,0
+RSPS.US,D,20171205,000000,23.2148,23.269,23.0617,23.1024,101095.43454934,0
+RSPS.US,D,20171206,000000,23.1334,23.2478,23.1334,23.2379,89288.93201447,0
+RSPS.US,D,20171207,000000,23.2186,23.2186,23.0905,23.0964,75408.941485271,0
+RSPS.US,D,20171208,000000,23.1354,23.1857,23.0479,23.1857,92481.690891307,0
+RSPS.US,D,20171211,000000,23.1429,23.1507,23.0364,23.1507,75161.36082923,0
+RSPS.US,D,20171212,000000,23.1624,23.2458,23.1314,23.1876,55937.754473852,0
+RSPS.US,D,20171213,000000,23.1857,23.298,23.172,23.2573,212547.99320966,0
+RSPS.US,D,20171214,000000,23.2342,23.2593,23.1354,23.1354,84265.10786901,0
+RSPS.US,D,20171215,000000,23.2458,23.4223,23.2323,23.391,88334.714902655,0
+RSPS.US,D,20171218,000000,23.4921,23.587,23.4474,23.4474,73722.298266002,0
+RSPS.US,D,20171219,000000,23.5502,23.5502,23.4474,23.4474,56530.916462284,0
+RSPS.US,D,20171220,000000,23.4901,23.5094,23.3175,23.4591,74047.247877059,0
+RSPS.US,D,20171221,000000,23.5269,23.5948,23.4686,23.4841,58893.248555326,0
+RSPS.US,D,20171222,000000,23.5191,23.5812,23.5191,23.5655,61302.002021371,0
+RSPS.US,D,20171226,000000,23.589,23.6627,23.589,23.622,46586.426778043,0
+RSPS.US,D,20171227,000000,23.682,23.6839,23.5948,23.6141,120772.93877412,0
+RSPS.US,D,20171228,000000,23.6314,23.6314,23.5171,23.5812,120262.30367104,0
+RSPS.US,D,20171229,000000,23.6083,23.6802,23.5579,23.5579,133657.44874882,0
+RSPS.US,D,20180102,000000,23.5675,23.5675,23.4223,23.4319,754455.62790646,0
+RSPS.US,D,20180103,000000,23.4204,23.4204,23.3272,23.3776,107413.89920867,0
+RSPS.US,D,20180104,000000,23.4009,23.5541,23.3929,23.4647,129618.78929719,0
+RSPS.US,D,20180105,000000,23.5114,23.585,23.4726,23.585,133631.65909716,0
+RSPS.US,D,20180108,000000,23.616,23.6742,23.5695,23.6742,224617.55019157,0
+RSPS.US,D,20180109,000000,23.6567,23.7188,23.6259,23.6587,219856.78049315,0
+RSPS.US,D,20180110,000000,23.5561,23.5561,23.3175,23.4339,82965.309424802,0
+RSPS.US,D,20180111,000000,23.4533,23.4706,23.3368,23.3583,168009.26477426,0
+RSPS.US,D,20180112,000000,23.3893,23.4029,23.304,23.335,204687.30738041,0
+RSPS.US,D,20180116,000000,23.4184,23.4996,23.4048,23.4204,182606.20761991,0
+RSPS.US,D,20180117,000000,23.5599,23.8079,23.5599,23.7052,107413.89920867,0
+RSPS.US,D,20180118,000000,23.7188,23.7188,23.5444,23.5675,65056.975304632,0
+RSPS.US,D,20180119,000000,23.6314,23.8216,23.6314,23.8059,516463.5643584,0
+RSPS.US,D,20180122,000000,23.8059,23.9883,23.8059,23.9883,73779.035499678,0
+RSPS.US,D,20180123,000000,23.9632,24.0154,23.8564,23.9962,194206.39294142,0
+RSPS.US,D,20180124,000000,24.0389,24.0389,23.9013,23.9747,105257.884329,0
+RSPS.US,D,20180125,000000,24.0445,24.1648,24.0445,24.1047,134379.55899561,0
+RSPS.US,D,20180126,000000,24.0619,24.1976,24.025,24.1801,78931.807903493,0
+RSPS.US,D,20180129,000000,24.382,24.4224,24.2035,24.2035,151617.36217234,0
+RSPS.US,D,20180130,000000,24.0755,24.1801,24.0309,24.0755,91130.313143762,0
+RSPS.US,D,20180131,000000,24.1027,24.1416,23.9106,23.9922,89268.300293135,0
+RSPS.US,D,20180201,000000,23.8876,23.9765,23.8059,23.8389,620014.17374682,0
+RSPS.US,D,20180202,000000,23.7556,23.7556,23.2729,23.2748,184421.79909752,0
+RSPS.US,D,20180205,000000,23.2148,23.3215,22.5787,22.5906,226778.72300157,0
+RSPS.US,D,20180206,000000,22.2028,22.8658,22.1504,22.8561,218036.03108518,0
+RSPS.US,D,20180207,000000,22.8388,23.0791,22.7707,22.7745,196372.72368176,0
+RSPS.US,D,20180208,000000,22.8481,22.86,22.4219,22.4219,393869.87617636,0
+RSPS.US,D,20180209,000000,22.5516,22.6775,22.1039,22.5866,143447.20052305,0
+RSPS.US,D,20180212,000000,22.6775,22.8133,22.6117,22.7145,151555.46700832,0
+RSPS.US,D,20180213,000000,22.6737,22.8348,22.6389,22.7882,121644.62900058,0
+RSPS.US,D,20180214,000000,22.6952,22.984,22.6914,22.951,409745.98574486,0
+RSPS.US,D,20180215,000000,23.0287,23.298,22.8541,23.2847,100589.95737659,0
+RSPS.US,D,20180216,000000,23.2554,23.4319,23.1876,23.4029,84058.790655644,0
+RSPS.US,D,20180220,000000,23.0113,23.0113,23.0113,23.0113,170572.75615034,0
+RSPS.US,D,20180221,000000,22.9704,23.0636,22.7222,22.7222,116295.85524408,0
+RSPS.US,D,20180222,000000,22.6815,22.8561,22.6815,22.7067,74057.563737726,0
+RSPS.US,D,20180223,000000,22.7572,22.893,22.6662,22.8755,43708.301651586,0
+RSPS.US,D,20180226,000000,22.9608,23.0479,22.9006,23.0094,59630.832593108,0
+RSPS.US,D,20180227,000000,23.0537,23.1274,22.7474,22.7474,98640.25971028,0
+RSPS.US,D,20180228,000000,22.8501,22.8561,22.6078,22.6078,88195.450783629,0
+RSPS.US,D,20180301,000000,22.5031,22.6447,22.2996,22.4664,200236.01350204,0
+RSPS.US,D,20180302,000000,22.3539,22.7185,22.3539,22.701,667843.66173543,0
+RSPS.US,D,20180305,000000,22.5944,22.8986,22.5944,22.8831,223487.96344838,0
+RSPS.US,D,20180306,000000,22.9065,22.9433,22.7552,22.9395,68827.422378895,0
+RSPS.US,D,20180307,000000,22.7379,22.7765,22.6505,22.7165,59821.676015472,0
+RSPS.US,D,20180308,000000,22.7067,22.825,22.7067,22.8077,86586.176519376,0
+RSPS.US,D,20180309,000000,22.9337,23.0151,22.893,22.9433,76079.47242871,0
+RSPS.US,D,20180312,000000,23.0442,23.1449,22.9956,23.0133,108775.59281689,0
+RSPS.US,D,20180313,000000,23.0867,23.0867,22.9783,23.0094,65185.923562986,0
+RSPS.US,D,20180314,000000,23.0404,23.0772,22.7784,22.7942,81969.828870312,0
+RSPS.US,D,20180315,000000,22.8038,22.8619,22.5168,22.5343,96381.086223929,0
+RSPS.US,D,20180316,000000,22.5615,22.6815,22.5343,22.6332,69900.271888397,0
+RSPS.US,D,20180319,000000,22.6098,22.6602,22.3947,22.4646,87421.76123351,0
+RSPS.US,D,20180320,000000,22.5011,22.5168,22.3462,22.3928,77214.217102226,0
+RSPS.US,D,20180321,000000,22.2474,22.259,22.0147,22.0709,223018.59178797,0
+RSPS.US,D,20180322,000000,22.0127,22.1581,21.8576,21.8613,139470.43623541,0
+RSPS.US,D,20180323,000000,21.9313,22.0378,21.623,21.6405,180661.66788394,0
+RSPS.US,D,20180326,000000,21.7955,21.9952,21.7607,21.9913,172847.4034277,0
+RSPS.US,D,20180327,000000,22.0107,22.1929,21.877,21.9622,208695.01925004,0
+RSPS.US,D,20180328,000000,22.063,22.2765,22.063,22.1485,110668.55324952,0
+RSPS.US,D,20180329,000000,22.2647,22.4411,22.2647,22.3947,86426.280679019,0
+RSPS.US,D,20180402,000000,22.3113,22.3113,21.7237,21.7955,556855.31680517,0
+RSPS.US,D,20180403,000000,21.9293,22.0864,21.7975,22.0438,177664.91035979,0
+RSPS.US,D,20180404,000000,21.883,22.5031,21.883,22.4081,132373.12409562,0
+RSPS.US,D,20180405,000000,22.4819,22.5069,22.3325,22.4759,63530.227925725,0
+RSPS.US,D,20180406,000000,22.3502,22.5866,22.1367,22.2608,105655.04496472,0
+RSPS.US,D,20180409,000000,22.3113,22.4258,22.1639,22.4258,27914.71896842,0
+RSPS.US,D,20180410,000000,22.3869,22.3869,22.1833,22.2725,159426.46869824,0
+RSPS.US,D,20180411,000000,22.1446,22.3325,22.1446,22.2725,108646.64455853,0
+RSPS.US,D,20180412,000000,22.2685,22.3502,22.1833,22.1853,93502.961097471,0
+RSPS.US,D,20180413,000000,22.257,22.2608,22.1367,22.1796,117982.49846334,0
+RSPS.US,D,20180416,000000,22.2725,22.5787,22.257,22.4721,66655.933708218,0
+RSPS.US,D,20180417,000000,22.5496,22.5556,22.4664,22.5439,50356.873852306,0
+RSPS.US,D,20180418,000000,22.5227,22.5595,22.3928,22.4062,495986.58093186,0
+RSPS.US,D,20180419,000000,22.257,22.257,21.8866,21.9641,1024762.1249979,0
+RSPS.US,D,20180420,000000,21.9391,21.9818,21.5181,21.5398,411463.57654614,0
+RSPS.US,D,20180423,000000,21.5434,21.6347,21.5378,21.6308,126833.50691675,0
+RSPS.US,D,20180424,000000,21.6754,21.687,21.4213,21.5531,181755.14911478,0
+RSPS.US,D,20180425,000000,21.5454,21.7357,21.5068,21.654,209855.55357523,0
+RSPS.US,D,20180426,000000,21.7412,21.85,21.6308,21.7896,246017.80314795,0
+RSPS.US,D,20180427,000000,21.6831,21.9836,21.6831,21.9293,134941.77340202,0
+RSPS.US,D,20180430,000000,22.007,22.0378,21.7084,21.7317,187918.87586408,0
+RSPS.US,D,20180501,000000,21.7007,21.7007,21.4465,21.5746,124429.91138103,0
+RSPS.US,D,20180502,000000,21.4699,21.4699,21.0064,21.0143,186376.65469417,0
+RSPS.US,D,20180503,000000,21.0762,21.121,20.9253,20.9735,158369.09297973,0
+RSPS.US,D,20180504,000000,20.96,21.3728,20.96,21.2739,99264.36928072,0
+RSPS.US,D,20180507,000000,21.3535,21.3615,21.2315,21.243,94178.649971244,0
+RSPS.US,D,20180508,000000,21.214,21.2315,21.1364,21.1984,110555.07878216,0
+RSPS.US,D,20180509,000000,21.1908,21.2665,21.1402,21.2315,122237.79098902,0
+RSPS.US,D,20180510,000000,21.3089,21.4252,21.2993,21.3108,155748.86437,0
+RSPS.US,D,20180511,000000,21.3845,21.4194,21.2508,21.3012,152081.57590242,0
+RSPS.US,D,20180514,000000,21.305,21.338,21.2488,21.2605,95566.13323113,0
+RSPS.US,D,20180515,000000,21.1809,21.2488,21.0742,21.1829,189280.56947229,0
+RSPS.US,D,20180516,000000,21.214,21.3925,21.214,21.3652,118549.8708001,0
+RSPS.US,D,20180517,000000,21.4407,21.4407,21.3362,21.3865,107800.74398374,0
+RSPS.US,D,20180518,000000,21.2334,21.2645,21.0336,21.1519,136783.15453132,0
+RSPS.US,D,20180521,000000,21.2042,21.2973,21.1732,21.2002,218139.18969187,0
+RSPS.US,D,20180522,000000,21.2159,21.371,21.1479,21.1908,130010.79200259,0
+RSPS.US,D,20180523,000000,21.1286,21.2778,21.1286,21.2719,127534.9854422,0
+RSPS.US,D,20180524,000000,21.2315,21.2586,21.1267,21.2448,55881.017240181,0
+RSPS.US,D,20180525,000000,21.2352,21.4661,21.2352,21.3342,146722.48628523,0
+RSPS.US,D,20180529,000000,21.2685,21.3865,21.2042,21.2877,200282.43487505,0
+RSPS.US,D,20180530,000000,21.3362,21.6269,21.2935,21.5842,182508.20694356,0
+RSPS.US,D,20180531,000000,21.5493,21.5493,21.0939,21.1674,155893.28641935,0
+RSPS.US,D,20180601,000000,21.208,21.2411,21.1247,21.1422,115439.63880862,0
+RSPS.US,D,20180604,000000,21.1441,21.3283,21.1441,21.3187,151705.04698802,0
+RSPS.US,D,20180605,000000,21.3475,21.3475,21.1712,21.2217,94751.180238336,0
+RSPS.US,D,20180606,000000,21.2295,21.2295,21.0685,21.1984,122990.8488178,0
+RSPS.US,D,20180607,000000,21.1053,21.4058,21.0646,21.2877,181332.19882738,0
+RSPS.US,D,20180608,000000,21.3012,21.5899,21.3012,21.5899,287946.61883426,0
+RSPS.US,D,20180611,000000,21.5919,21.8633,21.5919,21.813,1206176.8507107,0
+RSPS.US,D,20180612,000000,21.8362,21.881,21.7237,21.881,128855.41560774,0
+RSPS.US,D,20180613,000000,21.881,21.9003,21.7432,21.8034,218113.40004021,0
+RSPS.US,D,20180614,000000,21.8421,21.9178,21.7859,21.9118,191529.42709798,0
+RSPS.US,D,20180615,000000,21.8712,22.1717,21.8362,22.1717,831411.94849199,0
+RSPS.US,D,20180618,000000,22.0729,22.0729,21.8054,21.8846,185030.43487696,0
+RSPS.US,D,20180619,000000,21.8246,22.0243,21.8246,21.9913,117203.65098288,0
+RSPS.US,D,20180620,000000,22.0649,22.0649,21.9118,22.0223,151127.35879059,0
+RSPS.US,D,20180621,000000,22.0591,22.1544,22.007,22.0554,161721.74769694,0
+RSPS.US,D,20180622,000000,22.0844,22.292,22.0844,22.286,155578.65266897,0
+RSPS.US,D,20180625,000000,22.2008,22.4491,22.2008,22.412,345395.64689601,0
+RSPS.US,D,20180626,000000,22.4238,22.4779,22.2163,22.323,2588115.3354878,0
+RSPS.US,D,20180627,000000,22.2978,22.4431,22.1736,22.1873,345942.38751143,0
+RSPS.US,D,20180628,000000,22.1466,22.3053,22.1466,22.2608,218871.61579931,0
+RSPS.US,D,20180629,000000,22.2279,22.3383,22.1347,22.2355,180269.66517853,0
+RSPS.US,D,20180702,000000,22.1446,22.1929,21.9391,22.0398,219872.25428415,0
+RSPS.US,D,20180703,000000,22.1367,22.2261,22.0884,22.0941,105526.09670637,0
+RSPS.US,D,20180705,000000,22.2104,22.4858,22.2104,22.4779,105974.83664544,0
+RSPS.US,D,20180706,000000,22.4799,22.6682,22.4586,22.5886,168576.63711103,0
+RSPS.US,D,20180709,000000,22.6021,22.6447,22.4916,22.5011,397552.63843494,0
+RSPS.US,D,20180710,000000,22.5361,22.6312,22.4391,22.6312,176628.16636263,0
+RSPS.US,D,20180711,000000,22.6177,22.6177,22.4839,22.5731,125678.13052189,0
+RSPS.US,D,20180712,000000,22.6332,22.6756,22.4956,22.5556,91764.738574859,0
+RSPS.US,D,20180713,000000,22.5304,22.732,22.5304,22.6894,147568.38686003,0
+RSPS.US,D,20180716,000000,22.6662,22.6662,22.4839,22.5244,241891.45888063,0
+RSPS.US,D,20180717,000000,22.5964,22.7379,22.5826,22.703,153443.26951062,0
+RSPS.US,D,20180718,000000,22.6795,22.6795,22.3539,22.379,117141.75581888,0
+RSPS.US,D,20180719,000000,22.2958,22.5459,22.257,22.4566,97392.04056942,0
+RSPS.US,D,20180720,000000,22.4471,22.5478,22.4023,22.5129,82021.408173649,0
+RSPS.US,D,20180723,000000,22.4779,22.5478,22.3383,22.4199,191323.10988462,0
+RSPS.US,D,20180724,000000,22.3928,22.4508,22.284,22.379,130578.16433934,0
+RSPS.US,D,20180725,000000,22.3734,22.5478,22.3345,22.5323,160623.10853576,0
+RSPS.US,D,20180726,000000,22.6642,22.893,22.6642,22.7437,212217.88566826,0
+RSPS.US,D,20180727,000000,22.7262,22.8077,22.6875,22.7125,102704.70881359,0
+RSPS.US,D,20180730,000000,22.5748,22.701,22.5748,22.6485,269259.43723363,0
+RSPS.US,D,20180731,000000,22.73,22.827,22.6622,22.7456,166327.77948534,0
+RSPS.US,D,20180801,000000,22.73,22.73,22.5556,22.5615,309063.18562227,0
+RSPS.US,D,20180802,000000,22.5304,22.8755,22.5168,22.8678,309568.66279501,0
+RSPS.US,D,20180803,000000,22.949,23.3583,22.949,23.211,215261.06456541,0
+RSPS.US,D,20180806,000000,23.2342,23.3,23.1799,23.1857,278094.97189603,0
+RSPS.US,D,20180807,000000,23.174,23.174,22.9919,23.0498,166286.51604266,0
+RSPS.US,D,20180808,000000,23.0151,23.0227,22.8678,22.8773,169788.75073955,0
+RSPS.US,D,20180809,000000,22.8811,22.9199,22.7532,22.7843,94467.494069954,0
+RSPS.US,D,20180810,000000,22.6952,22.7843,22.6622,22.6894,100677.64219227,0
+RSPS.US,D,20180813,000000,22.73,22.7689,22.6001,22.7125,95303.078784088,0
+RSPS.US,D,20180814,000000,22.7707,22.9238,22.7707,22.8986,117265.54614691,0
+RSPS.US,D,20180815,000000,22.8462,23.0113,22.732,22.9996,153371.05848595,0
+RSPS.US,D,20180816,000000,23.1004,23.2768,23.1004,23.2263,1204598.5240284,0
+RSPS.US,D,20180817,000000,23.1933,23.4901,23.1933,23.4901,164507.03007738,0
+RSPS.US,D,20180820,000000,23.5424,23.6239,23.5094,23.5482,122268.73857102,0
+RSPS.US,D,20180821,000000,23.5345,23.5345,23.1682,23.2613,132228.70204627,0
+RSPS.US,D,20180822,000000,23.2283,23.2283,23.1004,23.1159,157461.29724093,0
+RSPS.US,D,20180823,000000,23.0151,23.0867,22.9976,23.0364,73433.454167296,0
+RSPS.US,D,20180824,000000,23.0133,23.1585,23.0014,23.0925,173992.46396187,0
+RSPS.US,D,20180827,000000,23.1876,23.1876,23.0034,23.0752,145706.3740094,0
+RSPS.US,D,20180828,000000,23.1274,23.176,22.9996,23.0094,142441.40410789,0
+RSPS.US,D,20180829,000000,23.1177,23.1177,23.0325,23.0752,51507.092316824,0
+RSPS.US,D,20180830,000000,23.0054,23.0849,22.9451,22.9996,99290.158932388,0
+RSPS.US,D,20180831,000000,23.0014,23.0752,22.953,23.0597,91243.787611115,0
+RSPS.US,D,20180904,000000,23.0151,23.1197,22.9899,23.0267,112814.25226853,0
+RSPS.US,D,20180905,000000,22.951,23.2593,22.9451,23.2593,143271.83089168,0
+RSPS.US,D,20180906,000000,23.2613,23.4474,23.211,23.4184,201994.86774597,0
+RSPS.US,D,20180907,000000,23.3989,23.4067,23.213,23.4067,116141.11733406,0
+RSPS.US,D,20180910,000000,23.4357,23.5502,23.4067,23.4067,73154.925929248,0
+RSPS.US,D,20180911,000000,23.3757,23.3873,23.2593,23.3195,130175.84577328,0
+RSPS.US,D,20180912,000000,23.3135,23.5754,23.2961,23.5635,168530.21573802,0
+RSPS.US,D,20180913,000000,23.4415,23.5114,23.3757,23.4977,153685.69223633,0
+RSPS.US,D,20180914,000000,23.4591,23.4766,23.3485,23.4396,96087.084194879,0
+RSPS.US,D,20180917,000000,23.3929,23.4824,23.3583,23.4591,84296.055451012,0
+RSPS.US,D,20180918,000000,23.4164,23.4164,23.1819,23.3252,117884.497787,0
+RSPS.US,D,20180919,000000,23.3116,23.4048,23.2148,23.2361,68486.998976842,0
+RSPS.US,D,20180920,000000,23.2867,23.4804,23.2867,23.4667,107996.74533643,0
+RSPS.US,D,20180921,000000,23.5076,23.5734,23.5076,23.5171,89020.719637095,0
+RSPS.US,D,20180924,000000,23.4627,23.4804,23.1992,23.2283,107604.74263103,0
+RSPS.US,D,20180925,000000,23.302,23.302,23.0692,23.0692,110947.08148757,0
+RSPS.US,D,20180926,000000,23.0867,23.2186,23.0537,23.0537,188037.50826177,0
+RSPS.US,D,20180927,000000,22.9238,23.0811,22.86,22.8986,119117.24313685,0
+RSPS.US,D,20180928,000000,22.8115,22.9667,22.8115,22.9568,114789.7395865,0
+RSPS.US,D,20181001,000000,22.9899,22.9996,22.8811,22.9026,261171.80246968,0
+RSPS.US,D,20181002,000000,22.9179,23.1216,22.9179,23.0577,117152.07167954,0
+RSPS.US,D,20181003,000000,23.1254,23.1373,22.8115,22.8328,151756.62629137,0
+RSPS.US,D,20181004,000000,22.8408,22.8408,22.6409,22.7612,187908.56000342,0
+RSPS.US,D,20181005,000000,22.7493,22.8773,22.7493,22.8501,153298.84746127,0
+RSPS.US,D,20181008,000000,22.8678,23.2031,22.8678,23.1839,138738.01012796,0
+RSPS.US,D,20181009,000000,23.1819,23.1819,23.0344,23.0636,225272.607344,0
+RSPS.US,D,20181010,000000,23.0364,23.0791,22.7125,22.7552,216658.86368597,0
+RSPS.US,D,20181011,000000,22.6775,22.703,22.0922,22.1717,423208.183917,0
+RSPS.US,D,20181012,000000,22.2783,22.3578,22.1059,22.3093,280735.83222711,0
+RSPS.US,D,20181015,000000,22.2493,22.6352,22.2493,22.5031,95462.974624449,0
+RSPS.US,D,20181016,000000,22.5343,22.7765,22.4839,22.732,376173.01719989,0
+RSPS.US,D,20181017,000000,22.6932,22.7784,22.5459,22.7049,86689.335126061,0
+RSPS.US,D,20181018,000000,22.7262,22.8948,22.5925,22.6602,102132.1785465,0
+RSPS.US,D,20181019,000000,22.8561,23.0905,22.8561,23.0074,136422.09940793,0
+RSPS.US,D,20181022,000000,23.0462,23.0964,22.8115,22.86,169804.22453055,0
+RSPS.US,D,20181023,000000,22.703,22.9899,22.5866,22.9026,195619.66585297,0
+RSPS.US,D,20181024,000000,22.9085,23.2729,22.9026,22.9278,185360.54241835,0
+RSPS.US,D,20181025,000000,22.8619,22.9724,22.6447,22.8462,182776.41932094,0
+RSPS.US,D,20181026,000000,22.7067,22.7067,22.3053,22.3985,527321.00771179,0
+RSPS.US,D,20181029,000000,22.5691,22.8425,22.4411,22.6564,928210.82707297,0
+RSPS.US,D,20181030,000000,22.7399,23.1527,22.7399,23.1527,261063.48593267,0
+RSPS.US,D,20181031,000000,23.1799,23.1876,22.7882,23.0074,2388255.8509,0
+RSPS.US,D,20181101,000000,23.0267,23.3583,22.9936,23.2961,1856308.1796785,0
+RSPS.US,D,20181102,000000,23.2961,23.2961,22.9278,23.0617,296204.46529923,0
+RSPS.US,D,20181105,000000,23.0829,23.3252,23.0498,23.2941,250494.88667799,0
+RSPS.US,D,20181106,000000,23.2418,23.4514,23.2167,23.4104,218046.34694585,0
+RSPS.US,D,20181107,000000,23.5056,23.5056,23.1953,23.4396,580664.32322763,0
+RSPS.US,D,20181108,000000,23.335,23.4396,23.3135,23.3816,303152.19745933,0
+RSPS.US,D,20181109,000000,23.4396,23.618,23.4223,23.5695,218773.61512297,0
+RSPS.US,D,20181112,000000,23.4996,23.6839,23.4573,23.4939,293486.23601314,0
+RSPS.US,D,20181113,000000,23.5211,23.5754,23.271,23.3718,443303.48049886,0
+RSPS.US,D,20181114,000000,23.4144,23.4144,23.1004,23.209,420361.00637256,0
+RSPS.US,D,20181115,000000,23.1469,23.209,22.9976,23.1992,697558.49839041,0
+RSPS.US,D,20181116,000000,23.1876,23.4144,23.1274,23.2847,193314.0709936,0
+RSPS.US,D,20181119,000000,23.2961,23.4279,23.1565,23.2283,374842.27117367,0
+RSPS.US,D,20181120,000000,23.1429,23.2807,22.8871,22.9298,257303.35471907,0
+RSPS.US,D,20181121,000000,22.9919,23.0074,22.7456,22.7862,1362477.6136264,0
+RSPS.US,D,20181123,000000,22.7399,22.9956,22.7399,22.8986,64809.394648597,0
+RSPS.US,D,20181126,000000,22.951,23.0306,22.8095,22.8811,275294.21572458,0
+RSPS.US,D,20181127,000000,22.8678,23.0732,22.8425,23.0597,349558.09667567,0
+RSPS.US,D,20181128,000000,23.0849,23.1565,22.9936,23.1197,2058442.3115435,0
+RSPS.US,D,20181129,000000,23.0925,23.2613,23.0905,23.1819,1968235.2679297,0
+RSPS.US,D,20181130,000000,23.1429,23.2768,23.1177,23.2398,235217.09702824,0
+RSPS.US,D,20181203,000000,23.267,23.3485,23.1429,23.3485,990116.30694345,0
+RSPS.US,D,20181204,000000,23.3873,23.4319,22.8811,22.9162,316397.76255742,0
+RSPS.US,D,20181206,000000,22.8773,22.8793,22.4219,22.8481,461696.66007043,0
+RSPS.US,D,20181207,000000,22.8481,22.9162,22.4702,22.542,371654.67022717,0
+RSPS.US,D,20181210,000000,22.5846,22.6039,22.1619,22.5149,266355.5224555,0
+RSPS.US,D,20181211,000000,22.6312,22.8851,22.6177,22.7417,248431.71454434,0
+RSPS.US,D,20181212,000000,22.86,22.9704,22.7804,22.7804,424188.19068049,0
+RSPS.US,D,20181213,000000,22.7978,22.893,22.7631,22.86,363391.66583186,0
+RSPS.US,D,20181214,000000,22.6952,22.7165,22.414,22.4646,214636.95499498,0
+RSPS.US,D,20181217,000000,22.414,22.4238,21.7859,21.8712,346788.28808624,0
+RSPS.US,D,20181218,000000,21.9273,21.9972,21.5551,21.6851,351580.00536666,0
+RSPS.US,D,20181219,000000,21.7645,21.9799,21.4371,21.5201,568857.82069276,0
+RSPS.US,D,20181220,000000,21.4078,21.4078,20.9056,21.0919,420851.00975429,0
+RSPS.US,D,20181221,000000,21.1112,21.5181,20.8067,20.8629,590345.75846483,0
+RSPS.US,D,20181224,000000,20.8047,20.8047,20.2213,20.2311,246394.33206235,0
+RSPS.US,D,20181226,000000,20.2407,20.7719,20.0448,20.7719,411850.42132121,0
+RSPS.US,D,20181227,000000,20.6904,20.9213,20.293,20.9213,520574.43483474,0
+RSPS.US,D,20181228,000000,21.0414,21.1712,20.8338,20.9233,479517.30937491,0
+RSPS.US,D,20181231,000000,20.9697,20.9988,20.7836,20.9988,509417.83152201,0
+RSPS.US,D,20190102,000000,20.737,20.9561,20.6751,20.8979,364949.36079279,0
+RSPS.US,D,20190103,000000,20.8047,21.0143,20.7699,20.8165,312374.57689679,0
+RSPS.US,D,20190104,000000,20.8941,21.2685,20.8941,21.2315,264127.29655115,0
+RSPS.US,D,20190107,000000,21.2199,21.4504,21.0821,21.3012,3527508.5555251,0
+RSPS.US,D,20190108,000000,21.4602,21.5899,21.3615,21.5454,262487.07470489,0
+RSPS.US,D,20190109,000000,21.4834,21.5378,21.3283,21.3806,231833.49472903,0
+RSPS.US,D,20190110,000000,21.3456,21.5706,21.2973,21.5706,159859.73484631,0
+RSPS.US,D,20190111,000000,21.5746,21.619,21.5048,21.6076,114098.57692173,0
+RSPS.US,D,20190114,000000,21.5201,21.5746,21.4622,21.4911,172156.24076293,0
+RSPS.US,D,20190115,000000,21.5145,21.718,21.5028,21.7026,150152.50995743,0
+RSPS.US,D,20190116,000000,21.6967,21.6967,21.5551,21.6037,104360.40445085,0
+RSPS.US,D,20190117,000000,21.5726,21.7472,21.5726,21.7412,168334.21438532,0
+RSPS.US,D,20190118,000000,21.8613,22.0669,21.8613,22.005,113830.36454435,0
+RSPS.US,D,20190122,000000,21.9508,21.9508,21.6501,21.7782,323520.86434889,0
+RSPS.US,D,20190123,000000,21.8923,21.9585,21.7587,21.9118,227279.04224398,0
+RSPS.US,D,20190124,000000,21.7217,21.7217,21.4252,21.5321,296204.46529923,0
+RSPS.US,D,20190125,000000,21.6037,21.7277,21.5068,21.5162,174766.153512,0
+RSPS.US,D,20190128,000000,21.4174,21.654,21.4117,21.654,159184.04597254,0
+RSPS.US,D,20190129,000000,21.6695,21.7084,21.5862,21.6715,95308.236714422,0
+RSPS.US,D,20190130,000000,21.718,21.879,21.6715,21.7955,209355.23433281,0
+RSPS.US,D,20190131,000000,21.7704,22.2124,21.7704,22.1813,195470.08587329,0
+RSPS.US,D,20190201,000000,22.2124,22.2124,22.0167,22.0787,133048.8129694,0
+RSPS.US,D,20190204,000000,22.0438,22.1949,22.0438,22.1813,192009.11461907,0
+RSPS.US,D,20190205,000000,22.2045,22.2647,22.1891,22.2144,151890.73248005,0
+RSPS.US,D,20190206,000000,22.1776,22.1911,22.0979,22.1599,360771.43722211,0
+RSPS.US,D,20190207,000000,22.0205,22.1347,21.9528,22.0787,444701.27961941,0
+RSPS.US,D,20190208,000000,22.1446,22.4005,22.1446,22.4005,222379.00842654,0
+RSPS.US,D,20190211,000000,22.412,22.4799,22.3635,22.4702,162933.86132546,0
+RSPS.US,D,20190212,000000,22.6021,22.8077,22.5459,22.7242,258763.04900363,0
+RSPS.US,D,20190213,000000,22.7651,22.7942,22.7106,22.7765,101642.17516476,0
+RSPS.US,D,20190214,000000,22.6039,22.767,22.5478,22.6682,140522.65402358,0
+RSPS.US,D,20190215,000000,22.8057,22.9105,22.8057,22.8811,96613.193088963,0
+RSPS.US,D,20190219,000000,22.9337,23.0306,22.8231,22.9648,169995.06795292,0
+RSPS.US,D,20190220,000000,22.9318,23.1043,22.9318,23.0014,425838.72838742,0
+RSPS.US,D,20190221,000000,22.9919,23.1082,22.9085,23.0597,476020.23260836,0
+RSPS.US,D,20190222,000000,22.7049,22.8193,22.6001,22.8193,138129.37434854,0
+RSPS.US,D,20190225,000000,22.8948,22.8948,22.6098,22.6447,1031508.697875,0
+RSPS.US,D,20190226,000000,22.7262,22.8289,22.6875,22.6932,176251.63744824,0
+RSPS.US,D,20190227,000000,22.6602,22.7689,22.6352,22.7689,91310.840705454,0
+RSPS.US,D,20190228,000000,22.86,22.9685,22.8211,22.8736,771038.37393077,0
+RSPS.US,D,20190301,000000,22.9763,22.9763,22.7572,22.8773,474813.27691017,0
+RSPS.US,D,20190304,000000,22.9415,22.9859,22.6389,22.8115,369508.97120817,0
+RSPS.US,D,20190305,000000,22.8095,22.8793,22.767,22.7998,153087.37231757,0
+RSPS.US,D,20190306,000000,22.8095,22.8231,22.6352,22.7067,111674.34966467,0
+RSPS.US,D,20190307,000000,22.6525,22.6875,22.5381,22.5731,158951.93910749,0
+RSPS.US,D,20190308,000000,22.5925,22.6196,22.4839,22.5731,88938.192751745,0
+RSPS.US,D,20190311,000000,22.6001,22.7784,22.5595,22.7765,37462.048016931,0
+RSPS.US,D,20190312,000000,22.7978,22.8231,22.7145,22.7145,51610.250923509,0
+RSPS.US,D,20190313,000000,22.767,22.9105,22.7552,22.8581,102818.18328094,0
+RSPS.US,D,20190314,000000,22.8831,22.891,22.827,22.8481,70715.224881196,0
+RSPS.US,D,20190315,000000,22.9046,23.0325,22.8986,22.9337,61678.530935766,0
+RSPS.US,D,20190318,000000,22.953,23.0692,22.953,23.0344,68543.736210518,0
+RSPS.US,D,20190319,000000,23.0364,23.0905,22.9006,22.9395,149590.29555102,0
+RSPS.US,D,20190320,000000,22.9451,22.9685,22.7882,22.8173,95287.604993082,0
+RSPS.US,D,20190321,000000,22.7978,23.298,22.7978,23.2613,140847.60363463,0
+RSPS.US,D,20190322,000000,23.207,23.4048,23.207,23.2768,430181.70572878,0
+RSPS.US,D,20190325,000000,23.2283,23.4144,23.211,23.3757,174760.99558167,0
+RSPS.US,D,20190326,000000,23.4396,23.622,23.426,23.5502,121087.57252451,0
+RSPS.US,D,20190327,000000,23.5599,23.6005,23.3718,23.4608,464946.15618094,0
+RSPS.US,D,20190328,000000,23.5327,23.6782,23.5327,23.6645,114273.94655309,0
+RSPS.US,D,20190329,000000,23.6703,23.8099,23.649,23.7946,84935.638812448,0
+RSPS.US,D,20190401,000000,23.8216,23.8216,23.6333,23.6917,210691.13828936,0
+RSPS.US,D,20190402,000000,23.655,23.655,23.4861,23.4939,58686.931341961,0
+RSPS.US,D,20190403,000000,23.4553,23.4706,23.3427,23.3776,68285.83969381,0
+RSPS.US,D,20190404,000000,23.3969,23.5269,23.3969,23.4881,55870.701379513,0
+RSPS.US,D,20190405,000000,23.4958,23.5948,23.4958,23.591,108491.90664851,0
+RSPS.US,D,20190408,000000,23.5754,23.6839,23.5754,23.6839,72324.499145448,0
+RSPS.US,D,20190409,000000,23.6353,23.6839,23.591,23.6412,55994.491707534,0
+RSPS.US,D,20190410,000000,23.651,23.8059,23.6314,23.779,50821.08758238,0
+RSPS.US,D,20190411,000000,23.8508,23.8683,23.7711,23.8468,52352.99289162,0
+RSPS.US,D,20190412,000000,23.8528,23.9031,23.8369,23.8583,45240.206960829,0
+RSPS.US,D,20190415,000000,23.9126,23.9902,23.9126,23.9843,58181.454169212,0
+RSPS.US,D,20190416,000000,24.0329,24.0639,23.8603,23.9186,56737.23367565,0
+RSPS.US,D,20190417,000000,24.029,24.029,23.9048,23.9825,178722.2860783,0
+RSPS.US,D,20190418,000000,24.0562,24.1086,23.9902,24.0425,76688.108208143,0
+RSPS.US,D,20190422,000000,24.0484,24.1688,24.0369,24.095,63891.283049118,0
+RSPS.US,D,20190423,000000,24.1007,24.1222,24.0349,24.0719,87426.919163844,0
+RSPS.US,D,20190424,000000,24.0852,24.1801,24.06,24.1162,73608.823798654,0
+RSPS.US,D,20190425,000000,24.0309,24.06,23.9765,24.0135,83408.891433541,0
+RSPS.US,D,20190426,000000,24.0406,24.2248,24.0406,24.2248,36435.619880435,0
+RSPS.US,D,20190429,000000,24.221,24.2325,24.1919,24.219,80443.081491404,0
+RSPS.US,D,20190430,000000,24.2365,24.4828,24.219,24.4729,70441.854573486,0
+RSPS.US,D,20190501,000000,24.4924,24.4924,24.1298,24.1337,352033.90323607,0
+RSPS.US,D,20190502,000000,24.0969,24.0969,23.9457,24.0852,76997.584028194,0
+RSPS.US,D,20190503,000000,24.1919,24.3761,24.1801,24.2888,155356.8616646,0
+RSPS.US,D,20190506,000000,24.0773,24.3722,24.0773,24.3315,82810.57151478,0
+RSPS.US,D,20190507,000000,24.2462,24.2462,24.0369,24.1726,104953.56643929,0
+RSPS.US,D,20190508,000000,24.1162,24.2655,24.0349,24.1123,42336.292182703,0
+RSPS.US,D,20190509,000000,24.0194,24.1491,23.9224,24.1123,221151.42100701,0
+RSPS.US,D,20190510,000000,24.0445,24.3083,23.8796,24.2809,324547.29248538,0
+RSPS.US,D,20190513,000000,24.0349,24.0852,23.9397,24.06,250665.09837902,0
+RSPS.US,D,20190514,000000,24.1202,24.3432,24.1202,24.1958,177149.11732638,0
+RSPS.US,D,20190515,000000,24.1668,24.4515,24.1668,24.4187,106227.57523181,0
+RSPS.US,D,20190516,000000,24.4769,24.6668,24.4769,24.5233,87622.920516541,0
+RSPS.US,D,20190517,000000,24.3973,24.624,24.3973,24.504,58294.92863656,0
+RSPS.US,D,20190520,000000,24.4421,24.5563,24.3916,24.3936,45848.842740259,0
+RSPS.US,D,20190521,000000,24.4459,24.4634,24.3722,24.4091,237068.79401819,0
+RSPS.US,D,20190522,000000,24.3102,24.4421,24.3102,24.4304,78648.121735121,0
+RSPS.US,D,20190523,000000,24.2829,24.3896,24.2462,24.3837,83955.632048959,0
+RSPS.US,D,20190524,000000,24.4244,24.4244,24.2228,24.2695,60554.102122921,0
+RSPS.US,D,20190528,000000,24.2868,24.3354,23.8293,23.8448,172011.81871356,0
+RSPS.US,D,20190529,000000,23.7342,23.7342,23.4204,23.5289,224359.65367485,0
+RSPS.US,D,20190530,000000,23.6025,23.682,23.4841,23.5502,333238.40509843,0
+RSPS.US,D,20190531,000000,23.4841,23.4841,23.2593,23.3233,304054.83526781,0
+RSPS.US,D,20190603,000000,23.3388,23.709,23.3388,23.6877,402560.9887894,0
+RSPS.US,D,20190604,000000,23.8564,24.0233,23.8528,24.0233,342723.83898292,0
+RSPS.US,D,20190605,000000,24.1744,24.3973,24.1688,24.3973,1139128.914297,0
+RSPS.US,D,20190606,000000,24.3216,24.601,24.3216,24.5602,1095399.980924,0
+RSPS.US,D,20190607,000000,24.6688,24.8551,24.6688,24.7347,149296.29352197,0
+RSPS.US,D,20190610,000000,24.8336,24.8356,24.6415,24.7136,106810.42135958,0
+RSPS.US,D,20190611,000000,24.7813,24.8356,24.7327,24.7946,69095.634756275,0
+RSPS.US,D,20190612,000000,24.8413,24.9382,24.7715,24.7754,201314.02094188,0
+RSPS.US,D,20190613,000000,24.8551,24.9208,24.7347,24.8241,122469.89785405,0
+RSPS.US,D,20190614,000000,24.8356,24.8841,24.7833,24.7833,83295.416966188,0
+RSPS.US,D,20190617,000000,24.8161,24.8161,24.593,24.6379,58480.614128595,0
+RSPS.US,D,20190618,000000,24.7619,24.7619,24.4554,24.4942,76187.788965728,0
+RSPS.US,D,20190619,000000,24.4865,24.626,24.3374,24.593,79442.443006575,0
+RSPS.US,D,20190620,000000,24.6648,24.7464,24.599,24.7464,76450.84341277,0
+RSPS.US,D,20190621,000000,24.6785,24.7347,24.5893,24.595,108321.69494748,0
+RSPS.US,D,20190624,000000,24.628,24.7037,24.6048,24.6048,52657.310781337,0
+RSPS.US,D,20190625,000000,24.6147,24.6765,24.5757,24.634,158668.25293912,0
+RSPS.US,D,20190626,000000,24.4729,24.4729,24.2809,24.3004,88396.610066665,0
+RSPS.US,D,20190627,000000,24.2578,24.3354,24.1801,24.2848,271255.55627295,0
+RSPS.US,D,20190628,000000,24.3664,24.4534,24.3354,24.4012,142425.93031688,0
+RSPS.US,D,20190701,000000,24.508,24.5699,24.2636,24.38,334538.20354262,0
+RSPS.US,D,20190702,000000,24.415,24.5543,24.3857,24.5543,127741.30265556,0
+RSPS.US,D,20190703,000000,24.632,24.9847,24.632,24.9519,83512.050040221,0
+RSPS.US,D,20190705,000000,24.9268,24.9268,24.6455,24.8551,69415.426436993,0
+RSPS.US,D,20190708,000000,24.8433,24.9053,24.7946,24.8531,112262.35372277,0
+RSPS.US,D,20190709,000000,24.8046,24.8276,24.6379,24.7232,146737.96007623,0
+RSPS.US,D,20190710,000000,24.7966,24.8782,24.7966,24.859,98862.050714651,0
+RSPS.US,D,20190711,000000,24.8625,24.8995,24.6785,24.789,47251.799791148,0
+RSPS.US,D,20190712,000000,24.857,24.8975,24.8221,24.8511,55813.964145837,0
+RSPS.US,D,20190715,000000,24.8664,24.9268,24.8394,24.8898,133528.50049047,0
+RSPS.US,D,20190716,000000,24.8841,24.948,24.8413,24.9093,108816.85625956,0
+RSPS.US,D,20190717,000000,24.8723,24.9499,24.8664,24.9248,57975.136955847,0
+RSPS.US,D,20190718,000000,24.9791,25.1632,24.8743,25.1087,59599.885011101,0
+RSPS.US,D,20190719,000000,25.0954,25.2136,24.9712,24.9712,122996.00674815,0
+RSPS.US,D,20190722,000000,25.0138,25.0508,24.7946,24.8221,208627.9661557,0
+RSPS.US,D,20190723,000000,24.948,24.9982,24.8644,24.9519,111782.6662017,0
+RSPS.US,D,20190724,000000,24.9344,24.9344,24.8161,24.8743,47406.537701172,0
+RSPS.US,D,20190725,000000,24.7636,24.9732,24.7503,24.8995,81371.508951551,0
+RSPS.US,D,20190726,000000,24.9847,25.1573,24.9053,25.1438,138918.53768967,0
+RSPS.US,D,20190729,000000,25.1497,25.2096,25.0819,25.1672,38060.367935693,0
+RSPS.US,D,20190730,000000,25.1923,25.2426,25.1206,25.1825,76703.581999144,0
+RSPS.US,D,20190731,000000,25.1264,25.1264,24.622,24.7636,158307.19781573,0
+RSPS.US,D,20190801,000000,24.8066,25.1324,24.789,24.7929,545389.23767231,0
+RSPS.US,D,20190802,000000,24.8296,24.8861,24.7192,24.7599,410174.0939626,0
+RSPS.US,D,20190805,000000,24.63,24.63,24.1047,24.1202,150704.40850319,0
+RSPS.US,D,20190806,000000,24.2094,24.3413,24.1067,24.2753,973296.29612376,0
+RSPS.US,D,20190807,000000,24.1549,24.622,23.9301,24.5699,883290.41179282,0
+RSPS.US,D,20190808,000000,24.4654,24.8723,24.3936,24.857,247095.81058779,0
+RSPS.US,D,20190809,000000,24.8241,24.8743,24.6087,24.7212,119230.71760421,0
+RSPS.US,D,20190812,000000,24.6727,24.6727,24.5447,24.5876,94580.968537307,0
+RSPS.US,D,20190813,000000,24.5699,24.9093,24.5699,24.7735,81443.719976229,0
+RSPS.US,D,20190814,000000,24.5856,24.6534,24.314,24.3605,237280.2691619,0
+RSPS.US,D,20190815,000000,24.504,24.6958,24.3761,24.6185,258675.36418795,0
+RSPS.US,D,20190816,000000,24.7249,24.9578,24.7249,24.8861,91331.472426794,0
+RSPS.US,D,20190819,000000,25.0974,25.2525,25.074,25.2002,60946.104828317,0
+RSPS.US,D,20190820,000000,25.1825,25.1825,24.8743,24.8898,174962.1548647,0
+RSPS.US,D,20190821,000000,24.9887,24.9887,24.913,24.9732,46540.005405035,0
+RSPS.US,D,20190822,000000,25.0177,25.1477,24.9635,25.1324,52507.730801648,0
+RSPS.US,D,20190823,000000,25.0759,25.0994,24.601,24.6939,107563.47918836,0
+RSPS.US,D,20190826,000000,24.8394,24.9616,24.7813,24.9616,73479.8755403,0
+RSPS.US,D,20190827,000000,25.0042,25.0042,24.6864,24.7542,54539.955353299,0
+RSPS.US,D,20190828,000000,24.8356,25.0138,24.8356,25.0062,68713.947911542,0
+RSPS.US,D,20190829,000000,25.1613,25.1613,24.9539,25.072,196331.46023908,0
+RSPS.US,D,20190830,000000,25.1728,25.3047,25.0895,25.1147,209669.8680832,0
+RSPS.US,D,20190903,000000,25.0934,25.2912,24.9635,25.2833,617749.84233015,0
+RSPS.US,D,20190904,000000,25.3589,25.4442,25.266,25.4406,115032.1623122,0
+RSPS.US,D,20190905,000000,25.5744,25.5744,25.3163,25.3281,109327.49136264,0
+RSPS.US,D,20190906,000000,25.4132,25.4755,25.3842,25.4442,43569.037532564,0
+RSPS.US,D,20190909,000000,25.512,25.512,25.4056,25.4928,48670.230633038,0
+RSPS.US,D,20190910,000000,25.3569,25.4425,25.2912,25.4406,442364.73717803,0
+RSPS.US,D,20190911,000000,25.4287,25.547,25.2719,25.547,52832.680412694,0
+RSPS.US,D,20190912,000000,25.6634,25.7622,25.5605,25.5605,113799.41696235,0
+RSPS.US,D,20190913,000000,25.481,25.6402,25.4696,25.4889,89918.199515234,0
+RSPS.US,D,20190916,000000,25.3979,25.4773,25.3494,25.4366,300795.02329663,0
+RSPS.US,D,20190917,000000,25.4172,25.5878,25.4172,25.4773,53477.421704469,0
+RSPS.US,D,20190918,000000,25.512,25.5295,25.2737,25.4462,91630.632386172,0
+RSPS.US,D,20190919,000000,25.4716,25.4889,25.3899,25.4386,464358.15212285,0
+RSPS.US,D,20190920,000000,25.516,25.5452,25.3842,25.3842,69064.687174268,0
+RSPS.US,D,20190923,000000,25.3979,25.4869,25.3842,25.4036,23824.480213438,0
+RSPS.US,D,20190924,000000,25.4948,25.578,25.3669,25.4637,45322.733846175,0
+RSPS.US,D,20190925,000000,25.5625,25.6072,25.4462,25.518,226206.19273448,0
+RSPS.US,D,20190926,000000,25.578,25.7176,25.578,25.6362,113541.52044564,0
+RSPS.US,D,20190927,000000,25.7681,25.7681,25.5024,25.6227,209056.07437343,0
+RSPS.US,D,20190930,000000,25.6497,25.8281,25.6497,25.7486,287518.51061651,0
+RSPS.US,D,20191001,000000,25.7524,25.8029,25.5645,25.6188,384688.76018156,0
+RSPS.US,D,20191002,000000,25.4676,25.4696,25.1245,25.1497,144973.94790196,0
+RSPS.US,D,20191003,000000,25.1438,25.299,24.9887,25.2446,182384.41661554,0
+RSPS.US,D,20191004,000000,25.27,25.5897,25.27,25.578,123785.17008926,0
+RSPS.US,D,20191007,000000,25.5414,25.6112,25.4231,25.4579,96948.458560682,0
+RSPS.US,D,20191008,000000,25.3649,25.3649,25.1593,25.1593,122918.63779313,0
+RSPS.US,D,20191009,000000,25.2485,25.3513,25.2293,25.3065,157915.19511033,0
+RSPS.US,D,20191010,000000,25.2446,25.4132,25.1844,25.3569,73773.877569344,0
+RSPS.US,D,20191011,000000,25.4366,25.547,25.3649,25.3999,117023.1234212,0
+RSPS.US,D,20191014,000000,25.5044,25.5044,25.299,25.3241,52058.990862576,0
+RSPS.US,D,20191015,000000,25.3124,25.3124,25.2193,25.2253,43161.561036166,0
+RSPS.US,D,20191016,000000,25.27,25.27,25.1844,25.2076,33072.649302569,0
+RSPS.US,D,20191017,000000,25.2873,25.3959,25.2426,25.3513,61327.791673045,0
+RSPS.US,D,20191018,000000,25.3378,25.4036,25.3084,25.3084,26155.864724475,0
+RSPS.US,D,20191021,000000,25.3919,25.516,25.3919,25.4948,127318.35236816,0
+RSPS.US,D,20191022,000000,25.5625,25.5625,25.3979,25.4346,47716.013521221,0
+RSPS.US,D,20191023,000000,25.4211,25.5219,25.4036,25.5219,41877.236382963,0
+RSPS.US,D,20191024,000000,25.5024,25.5295,25.3782,25.514,130624.58571235,0
+RSPS.US,D,20191025,000000,25.4618,25.4618,25.3802,25.3959,65371.609055017,0
+RSPS.US,D,20191028,000000,25.4736,25.4736,25.3281,25.3414,55865.54344918,0
+RSPS.US,D,20191029,000000,25.3241,25.514,25.2833,25.4112,102477.7598789,0
+RSPS.US,D,20191030,000000,25.3727,25.4967,25.3299,25.4637,45358.839358514,0
+RSPS.US,D,20191031,000000,25.4928,25.5685,25.3261,25.4462,45157.680075483,0
+RSPS.US,D,20191101,000000,25.5645,25.5838,25.4618,25.4849,658641.91401928,0
+RSPS.US,D,20191104,000000,25.5685,25.5685,25.3899,25.4287,53322.683794442,0
+RSPS.US,D,20191105,000000,25.5705,25.677,25.5528,25.578,81046.559340494,0
+RSPS.US,D,20191106,000000,25.7021,25.8959,25.7021,25.7719,68404.472091497,0
+RSPS.US,D,20191107,000000,25.8128,25.8128,25.6615,25.6866,43687.66993025,0
+RSPS.US,D,20191108,000000,25.7001,25.7041,25.6207,25.6885,66176.246187143,0
+RSPS.US,D,20191111,000000,25.6945,25.6982,25.6112,25.6422,26594.288802877,0
+RSPS.US,D,20191112,000000,25.6575,25.745,25.6575,25.745,54096.373344565,0
+RSPS.US,D,20191113,000000,25.7914,25.9348,25.7914,25.9175,57737.872160474,0
+RSPS.US,D,20191114,000000,26.0512,26.0685,25.8069,25.8496,59336.830564059,0
+RSPS.US,D,20191115,000000,25.9136,25.9136,25.8261,25.8786,34166.130533409,0
+RSPS.US,D,20191118,000000,25.923,26.0918,25.923,26.0202,52383.940473627,0
+RSPS.US,D,20191119,000000,26.0918,26.0918,25.9715,26.0357,71205.228262943,0
+RSPS.US,D,20191120,000000,26.0357,26.1751,26.0182,26.1093,136829.57590433,0
+RSPS.US,D,20191121,000000,26.0743,26.0743,25.8979,25.9037,39463.324986581,0
+RSPS.US,D,20191122,000000,25.9484,25.9659,25.8321,25.8882,31643.90260001,0
+RSPS.US,D,20191125,000000,25.9077,25.9523,25.8864,25.9407,100120.58571618,0
+RSPS.US,D,20191126,000000,25.9484,26.1209,25.9407,26.1209,46849.481225084,0
+RSPS.US,D,20191127,000000,26.1618,26.2353,26.1618,26.2003,164873.2431311,0
+RSPS.US,D,20191129,000000,26.2121,26.2121,26.1229,26.1421,27899.245177416,0
+RSPS.US,D,20191202,000000,26.1229,26.2333,26.0202,26.2102,138237.69088555,0
+RSPS.US,D,20191203,000000,26.1441,26.1481,26.0046,26.1481,383466.33069237,0
+RSPS.US,D,20191204,000000,26.1713,26.3576,26.1713,26.3285,111571.191058,0
+RSPS.US,D,20191205,000000,26.3827,26.3827,26.1404,26.2588,53167.945884419,0
+RSPS.US,D,20191206,000000,26.3438,26.4467,26.3342,26.3652,44770.835300422,0
+RSPS.US,D,20191209,000000,26.3827,26.4816,26.3807,26.4564,46344.004052337,0
+RSPS.US,D,20191210,000000,26.3847,26.4447,26.338,26.3632,54993.853222704,0
+RSPS.US,D,20191211,000000,26.338,26.3866,26.2915,26.3285,41258.284742865,0
+RSPS.US,D,20191212,000000,26.2839,26.4737,26.2449,26.2721,177535.96210144,0
+RSPS.US,D,20191213,000000,26.2333,26.3226,26.1771,26.2896,34274.447070427,0
+RSPS.US,D,20191216,000000,26.311,26.4604,26.311,26.3983,49603.816023521,0
+RSPS.US,D,20191217,000000,26.3964,26.4332,26.2819,26.3924,70787.435905873,0
+RSPS.US,D,20191218,000000,26.3964,26.4757,26.3576,26.4019,199152.84813186,0
+RSPS.US,D,20191219,000000,26.4698,26.7434,26.4698,26.6754,152329.15655845,0
+RSPS.US,D,20191220,000000,26.6736,27.007,26.6736,26.9489,89469.459576167,0
+RSPS.US,D,20191223,000000,27.0631,27.0631,26.7956,26.7996,31055.898541917,0
+RSPS.US,D,20191224,000000,26.8189,26.8519,26.8054,26.8072,59084.091977685,0
+RSPS.US,D,20191226,000000,26.8462,26.8886,26.7744,26.8304,57675.976996464,0
+RSPS.US,D,20191227,000000,26.9004,26.9489,26.8674,26.9332,77054.321261865,0
+RSPS.US,D,20191230,000000,26.9332,26.9392,26.8287,26.8383,36812.148794828,0
+RSPS.US,D,20191231,000000,26.8287,26.9312,26.7956,26.914,58836.51132165,0
+RSPS.US,D,20200102,000000,26.9742,26.9742,26.5725,26.6347,230533.69628484,0
+RSPS.US,D,20200103,000000,26.5435,26.8092,26.5435,26.7279,152525.15791115,0
+RSPS.US,D,20200106,000000,26.629,26.8054,26.629,26.7801,48706.336145379,0
+RSPS.US,D,20200107,000000,26.7027,26.7027,26.5553,26.5553,77724.852205304,0
+RSPS.US,D,20200108,000000,26.6386,26.718,26.5088,26.598,69198.793362956,0
+RSPS.US,D,20200109,000000,26.6579,26.7084,26.6113,26.7084,42542.609396068,0
+RSPS.US,D,20200110,000000,26.7744,26.7956,26.683,26.7141,282995.00571348,0
+RSPS.US,D,20200113,000000,26.7666,26.8713,26.7666,26.8674,299304.38143005,0
+RSPS.US,D,20200114,000000,26.8925,26.9236,26.8209,26.9236,170830.65266705,0
+RSPS.US,D,20200115,000000,26.914,27.1796,26.914,27.0651,184648.74803224,0
+RSPS.US,D,20200116,000000,27.0864,27.2204,27.0864,27.1911,136107.46565754,0
+RSPS.US,D,20200117,000000,27.2318,27.257,27.2046,27.2204,39287.95535522,0
+RSPS.US,D,20200121,000000,27.1834,27.3229,27.1097,27.3054,444629.06859473,0
+RSPS.US,D,20200122,000000,27.3502,27.3752,27.2007,27.2532,157069.29453553,0
+RSPS.US,D,20200123,000000,27.1776,27.3229,27.1329,27.2843,88659.664513702,0
+RSPS.US,D,20200124,000000,27.2901,27.3134,26.9762,27.0612,71819.0219727,0
+RSPS.US,D,20200127,000000,26.7763,27.003,26.7763,26.9275,123506.64185121,0
+RSPS.US,D,20200128,000000,26.914,27.0205,26.914,26.9489,148986.81770192,0
+RSPS.US,D,20200129,000000,26.9293,26.9742,26.8189,26.8189,67780.362521062,0
+RSPS.US,D,20200130,000000,26.7996,27.0651,26.7801,27.0651,132656.810264,0
+RSPS.US,D,20200131,000000,27.038,27.1408,26.685,26.7531,294832.45583035,0
+RSPS.US,D,20200203,000000,26.7996,26.9332,26.7626,26.8149,130531.74296633,0
+RSPS.US,D,20200204,000000,27.0516,27.1156,26.9256,26.9332,78606.858292446,0
+RSPS.US,D,20200205,000000,27.1251,27.2707,27.1251,27.2493,61033.789643996,0
+RSPS.US,D,20200206,000000,27.2901,27.2901,27.2086,27.2086,52806.890761026,0
+RSPS.US,D,20200207,000000,27.2046,27.3154,27.1058,27.2803,63690.123766086,0
+RSPS.US,D,20200210,000000,27.2707,27.4277,27.2707,27.4083,37142.256336214,0
+RSPS.US,D,20200211,000000,27.4102,27.4702,27.4102,27.4201,52631.521129663,0
+RSPS.US,D,20200212,000000,27.4722,27.5052,27.3637,27.3985,67434.781188675,0
+RSPS.US,D,20200213,000000,27.2727,27.4937,27.2727,27.4374,86369.543445338,0
+RSPS.US,D,20200214,000000,27.4354,27.4973,27.4024,27.4879,38117.105169368,0
+RSPS.US,D,20200218,000000,27.3947,27.4004,27.2882,27.3579,50738.560697033,0
+RSPS.US,D,20200219,000000,27.3831,27.4102,27.3015,27.3015,48242.122415304,0
+RSPS.US,D,20200220,000000,27.2007,27.2996,27.0806,27.2959,54225.321602919,0
+RSPS.US,D,20200221,000000,27.2298,27.3035,27.2239,27.2512,45482.629686534,0
+RSPS.US,D,20200224,000000,26.8828,26.9489,26.6618,26.718,102013.54614882,0
+RSPS.US,D,20200225,000000,26.7279,26.7819,26.1015,26.183,113556.99423665,0
+RSPS.US,D,20200226,000000,26.2548,26.4447,25.9194,25.9194,92120.635767919,0
+RSPS.US,D,20200227,000000,25.6148,25.7991,25.039,25.07,232880.55458687,0
+RSPS.US,D,20200228,000000,24.4769,24.5272,23.7926,24.3567,479053.09564484,0
+RSPS.US,D,20200302,000000,24.4924,25.6207,24.4924,25.6207,139805.70170713,0
+RSPS.US,D,20200303,000000,25.7312,26.0085,25.1593,25.3163,70106.589101767,0
+RSPS.US,D,20200304,000000,25.7001,26.4387,25.7001,26.4387,81680.984771601,0
+RSPS.US,D,20200305,000000,25.9659,26.3419,25.8766,26.0512,107228.21371664,0
+RSPS.US,D,20200306,000000,25.4327,25.8959,25.2485,25.8651,73598.507937987,0
+RSPS.US,D,20200309,000000,24.6495,25.1573,24.3432,24.6515,288560.41254402,0
+RSPS.US,D,20200310,000000,25.1225,25.2175,24.2131,25.169,440739.98912278,0
+RSPS.US,D,20200311,000000,24.593,24.661,23.7556,24.0699,157260.1379579,0
+RSPS.US,D,20200312,000000,22.7631,22.8986,21.8266,21.8266,304446.83797321,0
+RSPS.US,D,20200313,000000,23.0168,23.4553,21.9681,23.4124,224751.65638025,0
+RSPS.US,D,20200316,000000,20.9193,23.0577,20.7274,22.1194,225308.71285633,0
+RSPS.US,D,20200317,000000,22.672,23.9747,22.4005,23.8428,253507.11799314,0
+RSPS.US,D,20200318,000000,22.8658,23.8236,22.2028,22.9471,762254.41857171,0
+RSPS.US,D,20200319,000000,22.949,22.949,22.288,22.5031,159735.9445183,0
+RSPS.US,D,20200320,000000,22.6467,22.6467,21.2061,21.3438,193061.33240723,0
+RSPS.US,D,20200323,000000,21.2488,21.3885,20.2174,20.4966,302069.03208916,0
+RSPS.US,D,20200324,000000,21.3362,21.6308,21.0994,21.5804,781086.02222162,0
+RSPS.US,D,20200325,000000,21.6367,22.1639,21.3342,21.4931,773276.91569574,0
+RSPS.US,D,20200326,000000,21.8073,22.8462,21.8073,22.8462,2273032.8451655,0
+RSPS.US,D,20200327,000000,22.3502,23.1177,22.3364,22.5925,352064.85081808,0
+RSPS.US,D,20200330,000000,22.8018,23.3619,22.8018,23.3079,117580.17989728,0
+RSPS.US,D,20200331,000000,23.3816,23.4279,22.9395,22.9724,125925.71117793,0
+RSPS.US,D,20200401,000000,22.259,22.7399,22.259,22.5031,196058.08993137,0
+RSPS.US,D,20200402,000000,22.2415,23.0168,22.2415,22.9568,213868.42337519,0
+RSPS.US,D,20200403,000000,22.8696,23.3252,22.8696,23.2517,220496.36385458,0
+RSPS.US,D,20200406,000000,23.9437,24.0792,23.5036,23.9747,110503.49947882,0
+RSPS.US,D,20200407,000000,24.4071,24.5661,23.9533,23.9533,104969.04023029,0
+RSPS.US,D,20200408,000000,24.1377,24.38,23.7906,24.2151,135282.19680408,0
+RSPS.US,D,20200409,000000,24.4614,24.9362,24.3702,24.6107,229765.16466504,0
+RSPS.US,D,20200413,000000,24.5856,24.6107,24.1086,24.3413,136973.99795368,0
+RSPS.US,D,20200414,000000,24.7289,25.3047,24.7249,25.27,132852.81161671,0
+RSPS.US,D,20200415,000000,24.7405,25.0082,24.6515,24.8276,160133.10515402,0
+RSPS.US,D,20200416,000000,25.0197,25.2002,24.6901,25.1245,145391.74025902,0
+RSPS.US,D,20200417,000000,25.3999,25.4849,25.0819,25.4386,146562.59044487,0
+RSPS.US,D,20200420,000000,25.3104,25.5414,25.1304,25.1398,96860.773745003,0
+RSPS.US,D,20200421,000000,24.7873,24.9362,24.4942,24.626,562415.56570535,0
+RSPS.US,D,20200422,000000,24.8181,24.9208,24.6554,24.8433,111860.03515672,0
+RSPS.US,D,20200423,000000,24.7754,24.8471,24.599,24.6048,81123.92829551,0
+RSPS.US,D,20200424,000000,24.7582,24.9228,24.628,24.8491,107532.53160636,0
+RSPS.US,D,20200427,000000,25.1031,25.1031,24.8413,24.9732,220155.94045252,0
+RSPS.US,D,20200428,000000,25.388,25.388,25.1418,25.202,57939.031443505,0
+RSPS.US,D,20200429,000000,25.3727,25.4056,25.0974,25.2233,71525.019943661,0
+RSPS.US,D,20200430,000000,25.0624,25.0624,24.7367,24.8491,83207.732150504,0
+RSPS.US,D,20200501,000000,24.5563,24.7424,24.3179,24.3916,88659.664513702,0
+RSPS.US,D,20200504,000000,24.2478,24.4828,24.1222,24.4168,59811.360154805,0
+RSPS.US,D,20200505,000000,24.5253,24.6845,24.4439,24.4459,109152.12173128,0
+RSPS.US,D,20200506,000000,24.5428,24.5428,24.2848,24.2868,83553.313482896,0
+RSPS.US,D,20200507,000000,24.5622,24.5622,24.2035,24.2306,86813.125454076,0
+RSPS.US,D,20200508,000000,24.4554,24.8763,24.4554,24.8356,144066.15216315,0
+RSPS.US,D,20200511,000000,24.8394,24.9867,24.7542,24.7542,64572.129853224,0
+RSPS.US,D,20200512,000000,24.8743,24.948,24.5351,24.5351,67280.043278652,0
+RSPS.US,D,20200513,000000,24.4769,24.5331,23.9982,24.1569,201695.7077866,0
+RSPS.US,D,20200514,000000,24.0349,24.1337,23.7731,24.0349,103627.97834341,0
+RSPS.US,D,20200515,000000,24.0349,24.2965,24.0349,24.2035,63308.436921353,0
+RSPS.US,D,20200518,000000,24.5331,24.7503,24.4942,24.6668,109482.22927267,0
+RSPS.US,D,20200519,000000,24.7116,24.7116,24.2558,24.2558,65402.556637019,0
+RSPS.US,D,20200520,000000,24.5272,24.5272,24.347,24.5021,90423.676687982,0
+RSPS.US,D,20200521,000000,24.3394,24.3857,24.1067,24.1609,97613.831573787,0
+RSPS.US,D,20200522,000000,24.2498,24.3374,24.1298,24.3315,36244.776458072,0
+RSPS.US,D,20200526,000000,24.6107,24.7542,24.541,24.5602,79978.867761331,0
+RSPS.US,D,20200527,000000,24.7676,25.1903,24.7636,25.1844,55282.69732142,0
+RSPS.US,D,20200528,000000,25.3143,25.3414,25.1923,25.2253,41490.391607902,0
+RSPS.US,D,20200529,000000,25.0257,25.3454,24.9791,25.3378,57412.922549422,0
+RSPS.US,D,20200601,000000,25.3802,25.6422,25.3802,25.5414,1202282.6133084,0
+RSPS.US,D,20200602,000000,25.6905,25.6905,25.4773,25.6148,100481.64083958,0
+RSPS.US,D,20200603,000000,25.7681,25.8186,25.6033,25.6634,200009.06456733,0
+RSPS.US,D,20200604,000000,25.27,25.7564,25.27,25.6207,59362.620215733,0
+RSPS.US,D,20200605,000000,25.9427,26.1073,25.8398,26.0221,65851.296576096,0
+RSPS.US,D,20200608,000000,26.1015,26.59,26.1015,26.5861,54503.849840962,0
+RSPS.US,D,20200609,000000,26.468,26.468,26.024,26.2258,59563.779498764,0
+RSPS.US,D,20200610,000000,26.2277,26.2277,25.9755,25.9775,81944.039218643,0
+RSPS.US,D,20200611,000000,25.5508,25.5508,24.8201,24.8276,65154.975980979,0
+RSPS.US,D,20200612,000000,25.2465,25.2465,24.7562,24.946,120427.35744174,0
+RSPS.US,D,20200615,000000,24.632,25.1923,24.4904,25.1825,110534.44706084,0
+RSPS.US,D,20200616,000000,25.7817,25.8148,25.4425,25.7293,92610.639149661,0
+RSPS.US,D,20200617,000000,25.7411,25.8261,25.6323,25.6615,32520.750756816,0
+RSPS.US,D,20200618,000000,25.4462,25.7739,25.4462,25.7564,65505.715243704,0
+RSPS.US,D,20200619,000000,26.059,26.0667,25.6052,25.6072,55406.48764944,0
+RSPS.US,D,20200622,000000,25.6461,25.6461,25.4598,25.5548,70127.220823107,0
+RSPS.US,D,20200623,000000,25.7158,25.7798,25.481,25.4967,74784.831914841,0
+RSPS.US,D,20200624,000000,25.2833,25.2833,24.8511,24.9829,122598.84611241,0
+RSPS.US,D,20200625,000000,25.0177,25.1438,24.9053,25.1225,336926.32528734,0
+RSPS.US,D,20200626,000000,25.1535,25.1535,24.5486,24.5817,139950.12375649,0
+RSPS.US,D,20200629,000000,24.8123,25.1497,24.7754,25.1031,35383.402092269,0
+RSPS.US,D,20200630,000000,25.2446,25.3414,25.0974,25.3047,114052.15554872,0
+RSPS.US,D,20200701,000000,25.3782,25.4676,25.264,25.264,265850.04528276,0
+RSPS.US,D,20200702,000000,25.5006,25.5995,25.3764,25.3764,221342.26442937,0
+RSPS.US,D,20200706,000000,25.6188,25.6285,25.4019,25.4889,59935.15048282,0
+RSPS.US,D,20200707,000000,25.3609,25.6846,25.3609,25.5452,74516.619537466,0
+RSPS.US,D,20200708,000000,25.518,25.518,25.3318,25.4676,66119.508953467,0
+RSPS.US,D,20200709,000000,25.3746,25.3746,25.043,25.1457,83011.730797806,0
+RSPS.US,D,20200710,000000,25.2136,25.6905,25.2136,25.6905,40876.597898138,0
+RSPS.US,D,20200713,000000,25.7506,25.8535,25.5528,25.5625,43213.140339509,0
+RSPS.US,D,20200714,000000,25.6442,26.0705,25.6442,26.0685,48706.336145379,0
+RSPS.US,D,20200715,000000,26.2218,26.3497,26.1306,26.1579,59517.358125756,0
+RSPS.US,D,20200716,000000,26.1248,26.338,26.1248,26.2277,30307.998643465,0
+RSPS.US,D,20200717,000000,26.3399,26.3709,26.307,26.3419,23711.005746087,0
+RSPS.US,D,20200720,000000,26.2528,26.2528,25.9465,25.9814,26697.44740956,0
+RSPS.US,D,20200721,000000,26.1481,26.5068,26.1481,26.2568,84626.162992398,0
+RSPS.US,D,20200722,000000,26.2003,26.4174,26.2003,26.4174,17026.328033029,0
+RSPS.US,D,20200723,000000,26.4796,26.6949,26.4796,26.588,22632.99830625,0
+RSPS.US,D,20200724,000000,26.7394,26.7839,26.4254,26.4835,43058.402429484,0
+RSPS.US,D,20200727,000000,26.4991,26.6541,26.4718,26.6443,90831.153184379,0
+RSPS.US,D,20200728,000000,26.6677,26.7956,26.6677,26.6754,33562.652684314,0
+RSPS.US,D,20200729,000000,26.7316,26.8129,26.6638,26.7491,112484.14472715,0
+RSPS.US,D,20200730,000000,26.6075,26.7066,26.5396,26.6541,35197.71660024,0
+RSPS.US,D,20200731,000000,26.5843,26.6386,26.3983,26.6386,44750.203579085,0
+RSPS.US,D,20200803,000000,26.7027,26.7027,26.5124,26.6443,39499.43049892,0
+RSPS.US,D,20200804,000000,26.5805,26.9507,26.5805,26.9507,44518.096714049,0
+RSPS.US,D,20200805,000000,27.0419,27.0631,26.8576,26.9293,44476.833271376,0
+RSPS.US,D,20200806,000000,26.8693,26.9722,26.8635,26.9622,25052.067632966,0
+RSPS.US,D,20200807,000000,26.8945,27.1388,26.8945,27.1233,109781.38923204,0
+RSPS.US,D,20200810,000000,27.1448,27.3521,27.1448,27.3307,431368.02970562,0
+RSPS.US,D,20200811,000000,27.4295,27.4295,27.0419,27.0749,119669.14168261,0
+RSPS.US,D,20200812,000000,27.2318,27.5305,27.2318,27.4529,32453.697662472,0
+RSPS.US,D,20200813,000000,27.3637,27.4761,27.3502,27.3909,39855.327691977,0
+RSPS.US,D,20200814,000000,27.4973,27.4973,27.3657,27.4314,29405.360834989,0
+RSPS.US,D,20200817,000000,27.4509,27.606,27.4509,27.5227,25671.019273064,0
+RSPS.US,D,20200818,000000,27.5595,27.7069,27.4277,27.6119,42016.500501986,0
+RSPS.US,D,20200819,000000,27.5673,27.6215,27.4489,27.4664,31891.48325605,0
+RSPS.US,D,20200820,000000,27.2648,27.3947,27.2648,27.3074,36879.201889172,0
+RSPS.US,D,20200821,000000,27.3464,27.3772,27.2007,27.3346,82903.414260792,0
+RSPS.US,D,20200824,000000,27.3929,27.5926,27.3929,27.5926,47989.383828931,0
+RSPS.US,D,20200825,000000,27.7921,27.7921,27.5188,27.5848,128324.14878332,0
+RSPS.US,D,20200826,000000,27.5691,27.6119,27.3831,27.5887,32097.800469415,0
+RSPS.US,D,20200827,000000,27.5887,27.8096,27.5887,27.6663,70436.696643153,0
+RSPS.US,D,20200828,000000,27.7921,27.7921,27.542,27.7786,16314.533646917,0
+RSPS.US,D,20200831,000000,27.3384,27.798,27.3384,27.7593,55927.438613185,0
+RSPS.US,D,20200901,000000,27.7844,27.7844,27.3965,27.5323,70931.857955228,0
+RSPS.US,D,20200902,000000,27.5983,28.1742,27.5983,28.0926,102147.65233751,0
+RSPS.US,D,20200903,000000,27.9105,28.399,27.2996,27.5208,1137767.2206888,0
+RSPS.US,D,20200904,000000,27.6447,27.7921,27.2493,27.5538,217417.07944508,0
+RSPS.US,D,20200908,000000,27.4509,27.4509,26.8595,26.945,66036.982068122,0
+RSPS.US,D,20200909,000000,27.2882,27.482,27.2416,27.3094,46215.055793983,0
+RSPS.US,D,20200910,000000,27.2803,27.3211,26.9177,26.9177,32959.174835219,0
+RSPS.US,D,20200911,000000,26.9934,27.1078,26.8364,26.9992,164414.18733137,0
+RSPS.US,D,20200914,000000,27.0516,27.2687,27.0516,27.1951,68579.84172286,0
+RSPS.US,D,20200915,000000,27.2589,27.2648,27.0612,27.1097,74274.196811759,0
+RSPS.US,D,20200916,000000,27.2239,27.2764,26.9797,26.9855,54385.217443276,0
+RSPS.US,D,20200917,000000,26.9004,26.9527,26.7316,26.8383,35966.248220028,0
+RSPS.US,D,20200918,000000,26.8752,26.8752,26.4835,26.5455,148811.44807055,0
+RSPS.US,D,20200921,000000,26.2974,26.2974,26.0743,26.2393,50728.244836365,0
+RSPS.US,D,20200922,000000,26.3304,26.503,26.3304,26.3652,74310.3023241,0
+RSPS.US,D,20200923,000000,26.4254,26.4427,25.9037,25.9156,85724.802153573,0
+RSPS.US,D,20200924,000000,25.8301,26.276,25.7506,26.1384,78385.06728808,0
+RSPS.US,D,20200925,000000,26.0647,26.3769,25.991,26.3438,132600.07303033,0
+RSPS.US,D,20200928,000000,26.6677,26.7781,26.5708,26.6502,96932.984769681,0
+RSPS.US,D,20200929,000000,26.5861,26.7007,26.4447,26.4835,56948.708819349,0
+RSPS.US,D,20200930,000000,26.6211,26.9197,26.598,26.8267,48035.805201939,0
+RSPS.US,D,20201001,000000,26.8886,26.91,26.6483,26.8556,59403.883658408,0
+RSPS.US,D,20201002,000000,26.561,26.9489,26.561,26.8674,51176.984775433,0
+RSPS.US,D,20201005,000000,26.8965,27.0671,26.8635,27.0572,38127.421030037,0
+RSPS.US,D,20201006,000000,27.1058,27.2357,26.8462,26.8906,46555.479196037,0
+RSPS.US,D,20201007,000000,27.0301,27.2862,27.0301,27.2223,114562.79065181,0
+RSPS.US,D,20201008,000000,27.3192,27.4004,27.2939,27.4004,23391.21406537,0
+RSPS.US,D,20201009,000000,27.5227,27.6195,27.4645,27.511,42031.974292988,0
+RSPS.US,D,20201012,000000,27.6215,27.9105,27.6215,27.7941,70730.698672197,0
+RSPS.US,D,20201013,000000,27.7379,27.8601,27.6951,27.8039,75945.366240022,0
+RSPS.US,D,20201014,000000,27.7455,27.8581,27.5749,27.6525,34124.867090736,0
+RSPS.US,D,20201015,000000,27.4161,27.7689,27.4161,27.7263,384410.23194353,0
+RSPS.US,D,20201016,000000,27.7766,27.8794,27.6506,27.6506,33139.702396913,0
+RSPS.US,D,20201019,000000,27.6585,27.7049,27.2744,27.2744,29838.626983058,0
+RSPS.US,D,20201020,000000,27.511,27.511,27.2164,27.2397,150714.72436386,0
+RSPS.US,D,20201021,000000,27.1738,27.3597,27.1738,27.2532,28219.036858134,0
+RSPS.US,D,20201022,000000,27.2007,27.2939,27.0864,27.2628,99125.105161693,0
+RSPS.US,D,20201023,000000,27.3597,27.3929,27.2475,27.3307,99187.000325703,0
+RSPS.US,D,20201026,000000,27.0942,27.1368,26.7686,26.8886,46978.429483437,0
+RSPS.US,D,20201027,000000,26.9293,26.9411,26.687,26.687,42465.240441057,0
+RSPS.US,D,20201028,000000,26.311,26.311,25.9194,25.9194,68239.418320801,0
+RSPS.US,D,20201029,000000,25.8591,26.1364,25.6555,25.9562,63623.070671737,0
+RSPS.US,D,20201030,000000,25.7701,25.8941,25.6188,25.8148,83604.892786238,0
+RSPS.US,D,20201102,000000,26.2121,26.4913,26.1771,26.4079,224504.07572421,0
+RSPS.US,D,20201103,000000,26.8287,27.0651,26.7219,26.9217,37121.624614877,0
+RSPS.US,D,20201104,000000,26.9875,27.2318,26.8189,26.8189,21003.092320659,0
+RSPS.US,D,20201105,000000,27.1213,27.2687,27.0341,27.0533,74465.040234123,0
+RSPS.US,D,20201106,000000,27.2512,27.2512,27.0167,27.1641,115264.26917725,0
+RSPS.US,D,20201109,000000,27.922,28.0578,27.2066,27.2066,87447.550885179,0
+RSPS.US,D,20201110,000000,27.2204,27.8,27.2204,27.7514,87612.604655874,0
+RSPS.US,D,20201111,000000,27.9047,28.0403,27.6896,27.9357,56283.335806244,0
+RSPS.US,D,20201112,000000,27.8969,27.8988,27.5788,27.8,362396.18527738,0
+RSPS.US,D,20201113,000000,27.893,28.2827,27.893,28.2692,41645.129517927,0
+RSPS.US,D,20201116,000000,28.4145,28.6434,28.3369,28.6434,51290.459242786,0
+RSPS.US,D,20201117,000000,28.3679,28.5307,28.3137,28.3912,66722.986802566,0
+RSPS.US,D,20201118,000000,28.4901,28.5288,28.013,28.0287,86885.336478759,0
+RSPS.US,D,20201119,000000,27.9452,28.0307,27.8153,28.0248,45627.05173589,0
+RSPS.US,D,20201120,000000,28.0036,28.0036,27.7689,27.8039,57619.239762787,0
+RSPS.US,D,20201123,000000,27.8369,27.9511,27.7554,27.8562,88515.242464347,0
+RSPS.US,D,20201124,000000,27.9842,28.2206,27.9842,28.1411,69245.214735959,0
+RSPS.US,D,20201125,000000,28.1178,28.2264,28.0986,28.1063,66532.143380202,0
+RSPS.US,D,20201127,000000,28.1488,28.1488,28.0558,28.1316,35089.400063222,0
+RSPS.US,D,20201130,000000,28.1236,28.1316,27.924,28.1198,61724.952308774,0
+RSPS.US,D,20201201,000000,28.2982,28.4087,28.2381,28.3892,25990.810953782,0
+RSPS.US,D,20201202,000000,28.331,28.3428,28.046,28.0867,81428.246185227,0
+RSPS.US,D,20201203,000000,28.1316,28.3621,28.1316,28.3117,41789.551567282,0
+RSPS.US,D,20201204,000000,28.4338,28.5521,28.3834,28.5521,46225.371654652,0
+RSPS.US,D,20201207,000000,28.5036,28.556,28.3815,28.4358,36353.092995089,0
+RSPS.US,D,20201208,000000,28.3022,28.6492,28.3022,28.6181,27125.555627295,0
+RSPS.US,D,20201209,000000,28.6919,28.6919,28.4378,28.5115,28734.829891549,0
+RSPS.US,D,20201210,000000,28.3951,28.4262,28.3409,28.3912,37926.261747004,0
+RSPS.US,D,20201211,000000,28.209,28.4495,28.209,28.3872,32004.9577234,0
+RSPS.US,D,20201214,000000,28.5193,28.6241,28.2692,28.3041,48283.385857977,0
+RSPS.US,D,20201215,000000,28.3699,28.4125,28.2749,28.2903,34413.711189448,0
+RSPS.US,D,20201216,000000,28.3117,28.4455,28.2324,28.3428,50145.398708605,0
+RSPS.US,D,20201217,000000,28.4029,28.5598,28.4029,28.5521,58563.141013935,0
+RSPS.US,D,20201218,000000,28.5018,28.5405,28.3778,28.5346,41799.867427951,0
+RSPS.US,D,20201221,000000,28.2341,28.2769,27.9937,28.2573,48319.491370317,0
+RSPS.US,D,20201222,000000,28.2264,28.2264,28.046,28.0636,63891.283049118,0
+RSPS.US,D,20201223,000000,28.3002,28.3739,28.2304,28.3389,45652.841387562,0
+RSPS.US,D,20201224,000000,28.3137,28.3679,28.18,28.3679,33908.234016702,0
+RSPS.US,D,20201228,000000,28.4628,28.5657,28.4087,28.494,50279.504897294,0
+RSPS.US,D,20201229,000000,28.6103,28.6181,28.3854,28.4145,54648.271890323,0
+RSPS.US,D,20201230,000000,28.4609,28.4609,28.3544,28.3759,64840.3422306,0
+RSPS.US,D,20201231,000000,28.4009,28.5988,28.2632,28.5813,45482.629686534,0
+RSPS.US,D,20210104,000000,28.6181,28.6181,28.0655,28.3467,95287.604993082,0
+RSPS.US,D,20210105,000000,28.3739,28.3951,28.2439,28.3428,37209.309430558,0
+RSPS.US,D,20210106,000000,28.3254,28.6859,28.3254,28.5036,57253.026709066,0
+RSPS.US,D,20210107,000000,28.5657,28.6684,28.4029,28.4495,40004.907671667,0
+RSPS.US,D,20210108,000000,28.457,28.5213,28.331,28.5213,94844.022984348,0
+RSPS.US,D,20210111,000000,28.397,28.4648,28.2439,28.2809,869322.73644797,0
+RSPS.US,D,20210112,000000,28.3349,28.3349,28.0848,28.1391,36079.722687379,0
+RSPS.US,D,20210113,000000,28.1024,28.3254,28.1024,28.2439,202103.18428299,0
+RSPS.US,D,20210114,000000,28.3349,28.3349,28.1548,28.2284,305751.79434774,0
+RSPS.US,D,20210115,000000,28.1216,28.3292,28.1006,28.2479,75965.997961362,0
+RSPS.US,D,20210119,000000,28.3349,28.3349,28.1256,28.1488,58810.721669976,0
+RSPS.US,D,20210120,000000,28.1006,28.2226,27.9725,28.2148,73995.668573716,0
+RSPS.US,D,20210121,000000,28.1373,28.1643,28.0753,28.1411,54060.267832224,0
+RSPS.US,D,20210122,000000,28.0578,28.2419,28.0383,28.1836,120215.88229804,0
+RSPS.US,D,20210125,000000,28.0906,28.7596,28.0906,28.4863,103927.13830279,0
+RSPS.US,D,20210126,000000,28.5465,28.9127,28.4204,28.8955,94369.493393608,0
+RSPS.US,D,20210127,000000,28.6956,29.3102,28.6956,28.8235,93735.067962505,0
+RSPS.US,D,20210128,000000,28.7694,29.0913,28.5134,28.5134,41578.076423583,0
+RSPS.US,D,20210129,000000,28.3815,28.4748,27.9375,27.9375,105531.25463671,0
+RSPS.US,D,20210201,000000,28.0075,28.0578,27.7901,27.9047,121381.57455356,0
+RSPS.US,D,20210202,000000,27.8717,28.2245,27.8717,28.0441,96148.979358889,0
+RSPS.US,D,20210203,000000,27.9762,28.1469,27.8424,28.1178,76925.373003511,0
+RSPS.US,D,20210204,000000,28.0075,28.2692,28.0075,28.2226,101843.3344478,0
+RSPS.US,D,20210205,000000,28.3621,28.5484,28.3621,28.459,54931.958058699,0
+RSPS.US,D,20210208,000000,28.6143,28.6143,28.4262,28.589,94178.649971244,0
+RSPS.US,D,20210209,000000,28.6024,28.6549,28.5578,28.6123,30622.632393848,0
+RSPS.US,D,20210210,000000,28.7461,28.7713,28.6083,28.6956,60260.100093872,0
+RSPS.US,D,20210211,000000,28.6083,28.6083,28.3506,28.4358,83223.205941505,0
+RSPS.US,D,20210212,000000,28.3872,28.525,28.3679,28.525,46106.739256966,0
+RSPS.US,D,20210216,000000,28.5307,28.5307,28.2789,28.3544,39602.589105604,0
+RSPS.US,D,20210217,000000,28.2361,28.5095,28.2361,28.5095,88422.399718329,0
+RSPS.US,D,20210218,000000,28.2769,28.7284,28.2769,28.6569,113402.25632662,0
+RSPS.US,D,20210219,000000,28.6143,28.6143,28.2672,28.2672,49892.660122232,0
+RSPS.US,D,20210222,000000,28.2186,28.397,28.1818,28.3679,183746.11022376,0
+RSPS.US,D,20210223,000000,28.3932,28.5134,28.3041,28.4609,60786.208987955,0
+RSPS.US,D,20210224,000000,28.4087,28.5095,28.4009,28.4901,47576.749402199,0
+RSPS.US,D,20210225,000000,28.4397,28.6161,28.1548,28.1548,162583.12206274,0
+RSPS.US,D,20210226,000000,28.2284,28.2284,27.7669,27.7669,61291.686160704,0
+RSPS.US,D,20210301,000000,27.9725,28.1895,27.9609,27.9627,78771.912063137,0
+RSPS.US,D,20210302,000000,27.9725,28.1781,27.959,27.9802,108677.59214054,0
+RSPS.US,D,20210303,000000,27.9125,28.1335,27.9105,27.9705,72185.235026427,0
+RSPS.US,D,20210304,000000,28.0094,28.3078,27.7436,27.8193,421588.59379208,0
+RSPS.US,D,20210305,000000,27.9452,28.554,27.9452,28.4863,52873.94385537,0
+RSPS.US,D,20210308,000000,28.5288,28.903,28.5288,28.6354,27146.187348632,0
+RSPS.US,D,20210309,000000,28.808,28.845,28.6024,28.6024,42480.714232059,0
+RSPS.US,D,20210310,000000,28.5968,29.0736,28.5346,28.9981,105510.62291537,0
+RSPS.US,D,20210311,000000,29.0176,29.0933,28.9108,28.9187,51316.248894459,0
+RSPS.US,D,20210312,000000,28.9961,29.2056,28.9961,29.1958,93043.905297732,0
+RSPS.US,D,20210315,000000,29.1764,29.3508,29.1764,29.3508,47571.591471866,0
+RSPS.US,D,20210316,000000,29.3607,29.4381,29.3587,29.3703,63808.756163768,0
+RSPS.US,D,20210317,000000,29.2327,29.4112,29.2327,29.345,21250.672976697,0
+RSPS.US,D,20210318,000000,29.2947,29.3159,29.1511,29.2422,39783.116667298,0
+RSPS.US,D,20210319,000000,29.2967,29.442,29.2967,29.3237,25820.599252755,0
+RSPS.US,D,20210322,000000,29.2132,29.5873,29.2132,29.5873,72943.450785549,0
+RSPS.US,D,20210323,000000,29.4923,29.6709,29.4923,29.5564,149837.87620706,0
+RSPS.US,D,20210324,000000,29.4595,29.479,29.3394,29.3432,55839.753797511,0
+RSPS.US,D,20210325,000000,29.3159,29.7174,29.3159,29.6902,44301.463640014,0
+RSPS.US,D,20210326,000000,29.6766,30.1458,29.6729,30.14,53766.265803175,0
+RSPS.US,D,20210329,000000,30.1246,30.489,30.1246,30.4618,44868.83597677,0
+RSPS.US,D,20210330,000000,30.4618,30.491,30.1671,30.2097,103880.71692978,0
+RSPS.US,D,20210331,000000,30.2312,30.2622,29.9674,29.981,37962.367259343,0
+RSPS.US,D,20210401,000000,29.7386,30.0024,29.6183,29.9053,162340.69933704,0
+RSPS.US,D,20210405,000000,29.9927,30.363,29.9927,30.2682,49629.60567519,0
+RSPS.US,D,20210406,000000,30.2137,30.5006,30.2137,30.365,91764.738574859,0
+RSPS.US,D,20210407,000000,30.365,30.3843,30.2176,30.2562,55210.486296737,0
+RSPS.US,D,20210408,000000,30.1767,30.2312,30.1633,30.2312,76863.477839501,0
+RSPS.US,D,20210409,000000,30.2505,30.2505,29.9287,30.0973,44404.622246697,0
+RSPS.US,D,20210412,000000,30.173,30.3512,30.173,30.3184,638035.98233434,0
+RSPS.US,D,20210413,000000,30.2582,30.3377,30.2058,30.2447,42898.506589124,0
+RSPS.US,D,20210414,000000,30.2467,30.2467,30.0701,30.1613,33732.864385341,0
+RSPS.US,D,20210415,000000,30.2525,30.4598,30.2525,30.456,79313.494748226,0
+RSPS.US,D,20210416,000000,30.5122,30.6964,30.5122,30.6616,47561.275611197,0
+RSPS.US,D,20210419,000000,30.6712,30.7042,30.549,30.5781,35012.031108209,0
+RSPS.US,D,20210420,000000,30.3689,30.838,30.3689,30.7779,72437.973612801,0
+RSPS.US,D,20210421,000000,30.894,31.0183,30.894,30.9836,45167.995936151,0
+RSPS.US,D,20210422,000000,30.9079,30.9232,30.7158,30.7506,23705.847815754,0
+RSPS.US,D,20210423,000000,30.6867,30.6867,30.5297,30.5956,46344.004052337,0
+RSPS.US,D,20210426,000000,30.5686,30.5686,30.3047,30.3047,69203.951293289,0
+RSPS.US,D,20210427,000000,30.3902,30.3902,30.2196,30.2854,32825.06864653,0
+RSPS.US,D,20210428,000000,30.4093,30.4093,30.2525,30.2602,297065.83966503,0
+RSPS.US,D,20210429,000000,30.363,30.7274,30.363,30.7003,37441.416295595,0
+RSPS.US,D,20210430,000000,30.6692,30.6692,30.5608,30.6169,96030.346961203,0
+RSPS.US,D,20210503,000000,30.6674,31.0203,30.6674,30.9,60069.256671513,0
+RSPS.US,D,20210504,000000,30.8283,30.8418,30.6964,30.7895,31984.326002063,0
+RSPS.US,D,20210505,000000,30.776,30.865,30.6867,30.8553,24809.644907261,0
+RSPS.US,D,20210506,000000,30.9525,31.3247,30.9525,31.2993,35615.508957305,0
+RSPS.US,D,20210507,000000,31.1635,31.2624,31.1036,31.218,31122.951636261,0
+RSPS.US,D,20210510,000000,31.2955,31.6522,31.2955,31.5283,24066.902939144,0
+RSPS.US,D,20210511,000000,31.4507,31.5086,31.0745,31.1812,41572.918493248,0
+RSPS.US,D,20210512,000000,31.0938,31.1655,30.7565,30.7875,63519.912065057,0
+RSPS.US,D,20210513,000000,30.7585,31.3227,30.7585,31.2045,57381.974967415,0
+RSPS.US,D,20210514,000000,31.3188,31.4563,31.2624,31.2682,29931.469729072,0
+RSPS.US,D,20210517,000000,31.3052,31.3691,31.1792,31.22,48788.863030725,0
+RSPS.US,D,20210518,000000,31.2722,31.2722,31.0823,31.0843,71715.86336602,0
+RSPS.US,D,20210519,000000,30.9097,30.9525,30.7333,30.9446,29297.044297972,0
+RSPS.US,D,20210520,000000,30.9698,31.3826,30.9698,31.247,21400.252956387,0
+RSPS.US,D,20210521,000000,31.3459,31.3595,31.2801,31.2993,26687.131548891,0
+RSPS.US,D,20210524,000000,31.3032,31.534,31.3032,31.3826,30493.684135494,0
+RSPS.US,D,20210525,000000,31.2529,31.3769,31.2529,31.3518,25536.913084376,0
+RSPS.US,D,20210526,000000,31.4078,31.4078,31.2295,31.2392,27125.555627295,0
+RSPS.US,D,20210527,000000,31.4021,31.4021,31.1095,31.1095,29467.255998998,0
+RSPS.US,D,20210528,000000,31.1695,31.3188,31.1695,31.2607,15860.635777511,0
+RSPS.US,D,20210601,000000,31.3341,31.3671,31.1655,31.22,32618.751433164,0
+RSPS.US,D,20210602,000000,31.2432,31.5086,31.2432,31.4718,18073.387890861,0
+RSPS.US,D,20210603,000000,31.4913,31.6001,31.4061,31.6001,35115.189714893,0
+RSPS.US,D,20210604,000000,31.6735,31.7046,31.6075,31.6812,17784.543792149,0
+RSPS.US,D,20210607,000000,31.5029,31.5981,31.468,31.5981,13493.145754136,0
+RSPS.US,D,20210608,000000,31.5592,31.5592,31.3826,31.4176,47628.32870554,0
+RSPS.US,D,20210609,000000,31.1615,31.2955,31.0513,31.057,60832.630360964,0
+RSPS.US,D,20210610,000000,31.0957,31.247,31.0957,31.187,37394.994922587,0
+RSPS.US,D,20210611,000000,31.2742,31.2742,31.0803,31.2275,24701.328370244,0
+RSPS.US,D,20210614,000000,31.2005,31.2005,31.0047,31.1675,21962.46736281,0
+RSPS.US,D,20210615,000000,31.2083,31.2083,31.0086,31.0086,18764.550555637,0
+RSPS.US,D,20210616,000000,31.0106,31.0106,30.6636,30.6983,50831.403443047,0
+RSPS.US,D,20210617,000000,30.6149,30.6751,30.5529,30.6477,46540.005405035,0
+RSPS.US,D,20210618,000000,30.5918,30.5918,30.1227,30.1227,27780.612779731,0
+RSPS.US,D,20210621,000000,30.2467,30.4388,30.2467,30.4388,34522.027726465,0
+RSPS.US,D,20210622,000000,30.5395,30.5395,30.4055,30.458,27899.245177416,0
+RSPS.US,D,20210623,000000,30.3377,30.3744,30.2387,30.2387,28456.301653505,0
+RSPS.US,D,20210624,000000,30.1865,30.396,30.171,30.3492,28987.568477922,0
+RSPS.US,D,20210625,000000,30.3689,30.6424,30.3689,30.6424,13606.620221488,0
+RSPS.US,D,20210628,000000,30.6674,30.7042,30.6014,30.6404,35837.299961674,0
+RSPS.US,D,20210629,000000,30.6926,30.6926,30.493,30.5355,44383.990525361,0
+RSPS.US,D,20210630,000000,30.5548,30.7215,30.5548,30.7042,29988.206962748,0
+RSPS.US,D,20210701,000000,30.7254,30.7254,30.5433,30.5588,89753.145744544,0
+RSPS.US,D,20210702,000000,30.5899,30.6596,30.5704,30.5704,14008.938787551,0
+RSPS.US,D,20210706,000000,30.3047,30.4638,30.2912,30.4173,25108.804866642,0
+RSPS.US,D,20210707,000000,30.3552,30.6616,30.3552,30.5704,19801.294552801,0
+RSPS.US,D,20210708,000000,30.4638,30.4753,30.3377,30.4193,22024.36252682,0
+RSPS.US,D,20210709,000000,30.6285,30.6441,30.5588,30.6054,52523.204592649,0
+RSPS.US,D,20210712,000000,30.6285,30.6285,30.4173,30.4791,37425.942504591,0
+RSPS.US,D,20210713,000000,30.4715,30.5433,30.2795,30.2795,24252.588431173,0
+RSPS.US,D,20210714,000000,30.3669,30.4618,30.3669,30.4308,17165.592152051,0
+RSPS.US,D,20210715,000000,30.3512,30.6074,30.3027,30.5974,23205.52857334,0
+RSPS.US,D,20210716,000000,30.7081,30.7081,30.6477,30.6477,8928.3774084137,0
+RSPS.US,D,20210719,000000,30.6404,30.6441,30.3281,30.5859,36972.044635187,0
+RSPS.US,D,20210720,000000,30.6054,30.7972,30.6054,30.6247,328570.47814602,0
+RSPS.US,D,20210721,000000,30.6926,30.7101,30.4193,30.4368,245548.43148754,0
+RSPS.US,D,20210722,000000,30.3027,30.3319,30.1187,30.2682,42511.661814065,0
+RSPS.US,D,20210723,000000,30.2699,30.6384,30.2699,30.6111,29291.886367638,0
+RSPS.US,D,20210726,000000,30.5548,30.7101,30.5548,30.6712,58413.561034251,0
+RSPS.US,D,20210727,000000,30.5974,30.7525,30.52,30.6054,800490.15613873,0
+RSPS.US,D,20210728,000000,30.6014,30.6014,30.3027,30.3902,197223.78218689,0
+RSPS.US,D,20210729,000000,30.5375,30.6324,30.491,30.52,65959.61311311,0
+RSPS.US,D,20210730,000000,30.6207,30.6227,30.4173,30.4173,33542.020962977,0
+RSPS.US,D,20210802,000000,30.5355,30.5355,30.3339,30.3377,74470.198164457,0
+RSPS.US,D,20210803,000000,30.2699,30.4249,30.1905,30.3339,31427.269525976,0
+RSPS.US,D,20210804,000000,30.2525,30.2525,29.8765,29.89,157316.87519157,0
+RSPS.US,D,20210805,000000,30.0528,30.0528,29.9287,29.9674,39468.482916915,0
+RSPS.US,D,20210806,000000,30.0916,30.1128,30.0391,30.0721,12513.138990648,0
+RSPS.US,D,20210809,000000,30.1924,30.2447,30.136,30.2447,28626.513354532,0
+RSPS.US,D,20210810,000000,30.3377,30.5258,30.3184,30.5258,41562.602632581,0
+RSPS.US,D,20210811,000000,30.5529,30.7294,30.5529,30.6596,56824.918491334,0
+RSPS.US,D,20210812,000000,30.6654,30.6654,30.5395,30.5568,23896.691238117,0
+RSPS.US,D,20210813,000000,30.6111,30.8901,30.6111,30.8709,15881.267498848,0
+RSPS.US,D,20210816,000000,30.8322,31.0376,30.8322,31.0279,32195.801145763,0
+RSPS.US,D,20210817,000000,30.9543,31.158,30.9543,31.1036,49423.288461824,0
+RSPS.US,D,20210818,000000,31.0106,31.0106,30.6674,30.6674,58263.981054562,0
+RSPS.US,D,20210819,000000,30.4811,30.8418,30.4811,30.8183,20672.984779274,0
+RSPS.US,D,20210820,000000,30.9485,30.9756,30.8827,30.8845,228300.31245014,0
+RSPS.US,D,20210823,000000,30.8341,30.9485,30.7875,30.7875,23649.110582078,0
+RSPS.US,D,20210824,000000,30.7392,30.7392,30.5608,30.5627,35388.560022603,0
+RSPS.US,D,20210825,000000,30.5337,30.5509,30.4521,30.4949,23463.425090048,0
+RSPS.US,D,20210826,000000,30.2718,30.3224,30.2525,30.2622,34434.342910786,0
+RSPS.US,D,20210827,000000,30.3474,30.4811,30.2682,30.4388,20353.193098555,0
+RSPS.US,D,20210830,000000,30.4133,30.5704,30.4133,30.491,16887.063914007,0
+RSPS.US,D,20210831,000000,30.4986,30.6517,30.4986,30.6517,22715.525191597,0
+RSPS.US,D,20210901,000000,30.6771,30.7895,30.6014,30.7895,227242.93673165,0
+RSPS.US,D,20210902,000000,30.8901,30.8901,30.7469,30.8263,18197.17821888,0
+RSPS.US,D,20210903,000000,30.7196,30.803,30.7061,30.7392,19378.344265401,0
+RSPS.US,D,20210907,000000,30.7274,30.7274,30.3689,30.3744,22333.83834687,0
+RSPS.US,D,20210908,000000,30.5548,30.7023,30.5548,30.6867,29885.048356064,0
+RSPS.US,D,20210909,000000,30.6926,30.6926,30.458,30.4753,524442.88258536,0
+RSPS.US,D,20210910,000000,30.4678,30.4678,30.2332,30.2795,55050.590456381,0
+RSPS.US,D,20210913,000000,30.493,30.6111,30.3783,30.4368,20734.879943283,0
+RSPS.US,D,20210914,000000,30.3047,30.3047,30.2215,30.235,20791.617176959,0
+RSPS.US,D,20210915,000000,30.2815,30.3921,30.2622,30.3359,32072.010817745,0
+RSPS.US,D,20210916,000000,30.394,30.394,30.0701,30.2932,17800.017583151,0
+RSPS.US,D,20210917,000000,30.1633,30.2525,30.1555,30.1613,21477.621911401,0
+RSPS.US,D,20210920,000000,29.884,29.9947,29.6729,29.8626,71896.390927716,0
+RSPS.US,D,20210921,000000,29.8453,29.8725,29.7134,29.7425,24985.014538623,0
+RSPS.US,D,20210922,000000,29.8163,30.0024,29.8046,29.8046,24866.382140937,0
+RSPS.US,D,20210923,000000,29.8278,30.0431,29.8222,29.9324,84259.949938676,0
+RSPS.US,D,20210924,000000,29.8685,30.0293,29.8685,29.9829,18893.498813991,0
+RSPS.US,D,20210927,000000,30.0916,30.1846,29.9772,29.9792,33542.020962977,0
+RSPS.US,D,20210928,000000,30.0041,30.0293,29.6592,29.7638,44043.567123307,0
+RSPS.US,D,20210929,000000,30.1089,30.2196,30.0876,30.0993,17516.331414773,0
+RSPS.US,D,20210930,000000,30.1846,30.1846,29.5353,29.5353,81737.722005278,0
+RSPS.US,D,20211001,000000,29.6844,29.7543,29.3508,29.6282,84218.686496001,0
+RSPS.US,D,20211004,000000,29.6203,29.8298,29.4653,29.6378,60853.262082304,0
+RSPS.US,D,20211005,000000,29.6689,29.8222,29.6456,29.7543,19914.769020153,0
+RSPS.US,D,20211006,000000,29.5779,29.9577,29.537,29.9577,49923.607704237,0
+RSPS.US,D,20211007,000000,29.9363,30.175,29.917,29.917,21854.150825793,0
+RSPS.US,D,20211008,000000,29.9112,29.9792,29.8143,29.8453,21843.834965125,0
+RSPS.US,D,20211011,000000,29.9927,29.9927,29.7677,29.7677,11507.342575488,0
+RSPS.US,D,20211012,000000,29.7618,29.9752,29.7251,29.7795,27068.818393618,0
+RSPS.US,D,20211013,000000,29.5719,29.8588,29.5719,29.7929,35878.563404347,0
+RSPS.US,D,20211014,000000,29.9732,30.1865,29.9654,30.1478,35971.406150362,0
+RSPS.US,D,20211015,000000,30.1944,30.235,29.9287,29.9752,48407.176185997,0
+RSPS.US,D,20211018,000000,29.7309,29.981,29.7309,29.8239,133703.87012183,0
+RSPS.US,D,20211019,000000,29.7988,29.8008,29.603,29.8008,72365.762588123,0
+RSPS.US,D,20211020,000000,29.9267,30.1089,29.9267,29.9984,291634.53902317,0
+RSPS.US,D,20211021,000000,29.9442,29.9947,29.884,29.9462,59243.987818046,0
+RSPS.US,D,20211022,000000,30.0351,30.1846,30.0351,30.1767,31128.109566594,0
+RSPS.US,D,20211025,000000,30.1806,30.1806,30.0626,30.0626,29704.520794369,0
+RSPS.US,D,20211026,000000,30.0546,30.1767,30.0546,30.136,245661.9059549,0
+RSPS.US,D,20211027,000000,30.2487,30.3066,29.8104,29.8512,63066.014195652,0
+RSPS.US,D,20211028,000000,29.8182,29.9714,29.8182,29.9714,41835.97294029,0
+RSPS.US,D,20211029,000000,29.8645,30.0838,29.8298,29.8685,77616.53566829,0
+RSPS.US,D,20211101,000000,29.8705,30.0936,29.8705,30.0761,42841.769355449,0
+RSPS.US,D,20211102,000000,30.014,30.33,30.014,30.2718,378731.35064563,0
+RSPS.US,D,20211103,000000,30.2775,30.6093,30.2775,30.6014,71901.54885805,0
+RSPS.US,D,20211104,000000,30.5065,30.6441,30.394,30.5045,121046.30908183,0
+RSPS.US,D,20211105,000000,30.5627,30.7372,30.5627,30.7061,38266.685149058,0
+RSPS.US,D,20211108,000000,30.6944,30.6944,30.3803,30.5433,80345.080815053,0
+RSPS.US,D,20211109,000000,30.5277,30.6771,30.4791,30.6692,62968.013519305,0
+RSPS.US,D,20211110,000000,30.6906,30.867,30.6906,30.7991,55442.593161776,0
+RSPS.US,D,20211111,000000,30.7895,30.7933,30.7121,30.7644,32015.273584069,0
+RSPS.US,D,20211112,000000,30.902,30.9097,30.7023,30.7565,40592.91172976,0
+RSPS.US,D,20211115,000000,30.7855,31.0589,30.7855,31.0239,46730.848827398,0
+RSPS.US,D,20211116,000000,31.0027,31.0996,30.8458,30.8458,30957.897865568,0
+RSPS.US,D,20211117,000000,30.7624,30.809,30.7121,30.772,38514.265805098,0
+RSPS.US,D,20211118,000000,30.7081,30.7081,30.4193,30.547,294352.76830927,0
+RSPS.US,D,20211119,000000,30.5258,30.6364,30.4288,30.4388,201819.49811462,0
+RSPS.US,D,20211122,000000,30.4443,30.867,30.4443,30.7604,46524.531614033,0
+RSPS.US,D,20211123,000000,30.8243,31.022,30.8243,30.9796,62911.276285629,0
+RSPS.US,D,20211124,000000,30.9059,30.9059,30.7274,30.8418,31231.268173278,0
+RSPS.US,D,20211126,000000,30.5743,30.6404,30.4133,30.4501,191431.42642164,0
+RSPS.US,D,20211129,000000,30.6111,30.6111,30.4521,30.4851,53776.581663847,0
+RSPS.US,D,20211130,000000,30.2854,30.2854,29.6262,29.6282,49165.391945117,0
+RSPS.US,D,20211201,000000,29.9849,30.0956,29.446,29.4673,83336.680408863,0
+RSPS.US,D,20211202,000000,29.506,30.1089,29.506,29.9541,35218.348321576,0
+RSPS.US,D,20211203,000000,30.0159,30.3009,30.0159,30.3009,82490.779834056,0
+RSPS.US,D,20211206,000000,30.491,30.9426,30.491,30.801,46988.745344106,0
+RSPS.US,D,20211207,000000,30.9796,30.9989,30.8341,30.865,49051.917477765,0
+RSPS.US,D,20211208,000000,30.813,30.8243,30.5297,30.772,53565.106520148,0
+RSPS.US,D,20211209,000000,30.7294,30.935,30.7254,30.8477,29719.994585372,0
+RSPS.US,D,20211210,000000,31.0881,31.2877,31.0765,31.2742,31092.004054256,0
+RSPS.US,D,20211213,000000,31.214,31.7529,31.1926,31.6735,56046.071010876,0
+RSPS.US,D,20211214,000000,31.7395,31.7687,31.6114,31.6699,82841.519096782,0
+RSPS.US,D,20211215,000000,31.7493,32.0091,31.7413,31.9876,44574.833947724,0
+RSPS.US,D,20211216,000000,31.9274,32.3559,31.9274,32.3308,158828.14877948,0
+RSPS.US,D,20211217,000000,32.1912,32.2881,31.8655,31.8695,52744.995597021,0
+RSPS.US,D,20211220,000000,31.7182,31.823,31.6271,31.823,58841.669251983,0
+RSPS.US,D,20211221,000000,31.7588,31.8345,31.6832,31.7529,328137.21199796,0
+RSPS.US,D,20211222,000000,31.6212,31.8715,31.6212,31.8675,46864.955016087,0
+RSPS.US,D,20211223,000000,31.9856,32.0091,31.9198,31.9507,25573.018596715,0
+RSPS.US,D,20211227,000000,31.9817,32.1873,31.976,32.1873,42614.820420747,0
+RSPS.US,D,20211228,000000,32.1291,32.4375,32.1291,32.4375,32917.911392545,0
+RSPS.US,D,20211229,000000,32.3833,32.6022,32.3833,32.5672,34496.238074795,0
+RSPS.US,D,20211230,000000,32.5364,32.5672,32.5228,32.5247,17124.328709378,0
+RSPS.US,D,20211231,000000,32.5849,32.8038,32.5539,32.7788,27976.61413243,0
+RSPS.US,D,20220103,000000,32.6468,32.8213,32.4451,32.8193,273875.78488269,0
+RSPS.US,D,20220104,000000,32.9318,33.2382,32.9318,33.1237,232142.97054909,0
+RSPS.US,D,20220105,000000,33.1546,33.43,33.1546,33.1857,161288.48154886,0
+RSPS.US,D,20220106,000000,33.3253,33.432,33.153,33.1798,190178.04935044,0
+RSPS.US,D,20220107,000000,33.1877,33.5057,33.1877,33.432,57541.870807781,0
+RSPS.US,D,20220110,000000,33.3933,33.4591,33.149,33.1935,186118.75817747,0
+RSPS.US,D,20220111,000000,33.023,33.2014,32.8755,33.1877,236434.3685871,0
+RSPS.US,D,20220112,000000,33.2168,33.2168,33.023,33.11,46472.952310691,0
+RSPS.US,D,20220113,000000,33.2246,33.4281,33.1857,33.374,34919.188362195,0
+RSPS.US,D,20220114,000000,33.3758,33.5658,33.1995,33.5502,48783.70510039,0
+RSPS.US,D,20220118,000000,33.3758,33.3758,33.0809,33.147,231431.17616298,0
+RSPS.US,D,20220119,000000,33.0869,33.3331,33.0676,33.1295,216700.12712865,0
+RSPS.US,D,20220120,000000,33.1026,33.2303,32.7613,32.7748,444830.22787776,0
+RSPS.US,D,20220121,000000,32.9163,33.1724,32.7457,32.8174,127426.66890518,0
+RSPS.US,D,20220124,000000,32.7943,32.8174,32.0904,32.7437,203067.71725548,0
+RSPS.US,D,20220125,000000,32.4375,32.5519,32.0729,32.3424,140146.12510919,0
+RSPS.US,D,20220126,000000,32.3483,32.3483,31.821,32.0011,129696.15825221,0
+RSPS.US,D,20220127,000000,32.2938,32.7107,32.135,32.2417,206410.05611201,0
+RSPS.US,D,20220128,000000,32.0574,32.5305,31.976,32.5247,219970.25496049,0
+RSPS.US,D,20220131,000000,32.2977,32.5887,32.2977,32.5499,79576.549195268,0
+RSPS.US,D,20220201,000000,32.5539,32.6312,32.261,32.6002,186448.86571885,0
+RSPS.US,D,20220202,000000,32.5092,32.8755,32.5092,32.8445,117817.44469265,0
+RSPS.US,D,20220203,000000,32.8272,33.0072,32.7398,32.7981,522209.49875068,0
+RSPS.US,D,20220204,000000,32.5132,32.5132,32.1562,32.228,283856.38007927,0
+RSPS.US,D,20220207,000000,32.3734,32.5944,32.23,32.4569,34207.393976082,0
+RSPS.US,D,20220208,000000,32.5208,32.703,32.484,32.61,148971.34391092,0
+RSPS.US,D,20220209,000000,32.6973,32.8292,32.6312,32.67,521440.9671309,0
+RSPS.US,D,20220210,000000,32.4683,32.6641,32.2919,32.3773,117801.97090165,0
+RSPS.US,D,20220211,000000,32.4703,32.6934,32.3891,32.488,308155.38988345,0
+RSPS.US,D,20220214,000000,32.5364,32.5364,31.9432,32.3269,105103.14641897,0
+RSPS.US,D,20220215,000000,32.4935,32.6062,32.259,32.3443,43687.66993025,0
+RSPS.US,D,20220216,000000,32.3579,32.5632,32.1175,32.3541,133925.6611262,0
+RSPS.US,D,20220217,000000,32.228,32.5519,32.1195,32.4898,79091.703743855,0
+RSPS.US,D,20220218,000000,32.5344,32.6798,32.3891,32.6022,176715.85117831,0
+RSPS.US,D,20220222,000000,32.5809,32.6237,32.3463,32.4762,93590.645913155,0
+RSPS.US,D,20220223,000000,32.5751,32.5944,32.2726,32.2901,92337.268841952,0
+RSPS.US,D,20220224,000000,31.8946,31.8946,31.1132,31.7201,80432.765630732,0
+RSPS.US,D,20220225,000000,31.9218,32.7613,31.9218,32.7613,62534.747371229,0
+RSPS.US,D,20220228,000000,32.3443,32.4239,32.0477,32.3714,63937.704422127,0
+RSPS.US,D,20220301,000000,32.455,32.455,31.9916,32.133,162846.17650978,0
+RSPS.US,D,20220302,000000,32.1523,32.6295,32.1195,32.5479,82449.516391392,0
+RSPS.US,D,20220303,000000,32.7303,33.0442,32.7303,32.9104,42563.241117406,0
+RSPS.US,D,20220304,000000,32.5809,33.0191,32.4451,32.9744,119731.03684662,0
+RSPS.US,D,20220307,000000,32.8445,33.0112,32.4471,32.4471,106624.73586755,0
+RSPS.US,D,20220308,000000,32.5267,32.5267,31.4816,31.4816,430068.23126142,0
+RSPS.US,D,20220309,000000,31.8655,31.9374,31.6075,31.6075,71581.757177332,0
+RSPS.US,D,20220310,000000,31.534,31.534,31.1655,31.3576,41655.445378596,0
+RSPS.US,D,20220311,000000,31.5264,31.5687,30.9776,30.9776,24783.855255591,0
+RSPS.US,D,20220314,000000,31.2937,31.2993,31.0106,31.0686,22896.052753291,0
+RSPS.US,D,20220315,000000,31.1521,31.5106,31.1521,31.5106,22029.520457155,0
+RSPS.US,D,20220316,000000,31.6579,31.6579,31.2762,31.5572,34630.344263482,0
+RSPS.US,D,20220317,000000,31.5264,31.8325,31.5264,31.7413,210727.2438017,0
+RSPS.US,D,20220318,000000,31.6075,31.7801,31.5224,31.7801,58604.40445661,0
+RSPS.US,D,20220321,000000,32.0773,32.0773,31.7101,31.8345,54803.00980034,0
+RSPS.US,D,20220322,000000,31.8966,32.1098,31.8518,32.0798,200798.22790845,0
+RSPS.US,D,20220323,000000,32.1757,32.1757,31.8767,31.8775,32696.120388177,0
+RSPS.US,D,20220324,000000,31.9255,32.1157,31.9255,32.1157,13080.511327404,0
+RSPS.US,D,20220325,000000,32.1486,32.4703,32.1486,32.4703,10640.810279352,0
+RSPS.US,D,20220328,000000,32.4083,32.5418,32.3056,32.5364,29420.834625991,0
+RSPS.US,D,20220329,000000,32.8312,32.8402,32.6246,32.8402,24577.538042224,0
+RSPS.US,D,20220330,000000,32.7358,32.895,32.6137,32.895,1056070.7621262,0
+RSPS.US,D,20220331,000000,32.9084,33.0092,32.7433,32.8213,131764.4883162,0
+RSPS.US,D,20220401,000000,33.0151,33.211,32.8115,33.1955,67898.994918748,0
+RSPS.US,D,20220404,000000,33.1355,33.1355,32.6991,33.0908,156176.97258772,0
+RSPS.US,D,20220405,000000,32.9434,33.4285,32.9434,33.1219,127101.71929412,0
+RSPS.US,D,20220406,000000,32.9959,33.4054,32.9959,33.4054,87040.074388777,0
+RSPS.US,D,20220407,000000,33.5755,33.8779,33.4786,33.8052,76621.055113799,0
+RSPS.US,D,20220408,000000,33.9826,34.1592,33.8606,34.0214,193427.54546096,0
+RSPS.US,D,20220411,000000,34.1222,34.2415,34.0137,34.034,160896.47884347,0
+RSPS.US,D,20220412,000000,34.0312,34.2521,33.9614,34.0544,158843.62257049,0
+RSPS.US,D,20220413,000000,34.1262,34.2463,34.0349,34.227,175601.73822614,0
+RSPS.US,D,20220414,000000,34.3121,34.479,34.3084,34.3084,53668.265126828,0
+RSPS.US,D,20220418,000000,34.3278,34.3586,33.9805,34.0407,90253.464986958,0
+RSPS.US,D,20220419,000000,34.0525,34.5933,34.0525,34.574,130665.84915502,0
+RSPS.US,D,20220420,000000,34.7718,35.0858,34.7635,35.0238,135467.88229612,0
+RSPS.US,D,20220421,000000,35.1283,35.3413,35.0353,35.0353,95922.030424189,0
+RSPS.US,D,20220422,000000,35.2215,35.2215,34.5382,34.5702,455455.5643661,0
+RSPS.US,D,20220425,000000,34.5815,34.7698,34.0835,34.6786,295064.56269539,0
+RSPS.US,D,20220426,000000,34.6611,34.6611,34.101,34.1242,122454.42406306,0
+RSPS.US,D,20220427,000000,34.2948,34.6128,34.1123,34.3179,286621.03073838,0
+RSPS.US,D,20220428,000000,34.2531,34.7253,34.2531,34.7173,194794.39699951,0
+RSPS.US,D,20220429,000000,34.4557,34.5322,33.7943,33.8313,149311.76731297,0
+RSPS.US,D,20220502,000000,34.0717,34.13,33.0289,33.4184,483411.54677719,0
+RSPS.US,D,20220503,000000,33.2905,33.7419,33.2905,33.4844,913959.46555968,0
+RSPS.US,D,20220504,000000,33.525,34.1123,33.3524,34.095,728640.18658402,0
+RSPS.US,D,20220505,000000,33.9187,33.9826,33.3524,33.56,223977.96683012,0
+RSPS.US,D,20220506,000000,33.5289,33.8644,33.4197,33.7558,301805.97764211,0
+RSPS.US,D,20220509,000000,33.6164,34.1761,33.5174,33.9187,394060.71959873,0
+RSPS.US,D,20220510,000000,34.1222,34.2113,33.5755,33.6647,178443.75784025,0
+RSPS.US,D,20220511,000000,33.7345,34.13,33.5872,33.6084,151245.99118828,0
+RSPS.US,D,20220512,000000,33.6531,33.8449,33.3196,33.6376,328224.89681362,0
+RSPS.US,D,20220513,000000,33.8178,34.1298,33.7538,34.0931,254739.863343,0
+RSPS.US,D,20220516,000000,34.033,34.3239,33.9768,34.2133,211583.46023717,0
+RSPS.US,D,20220517,000000,34.3568,34.3568,33.6472,34.0525,164171.76460566,0
+RSPS.US,D,20220518,000000,33.783,33.783,31.7801,31.8498,304013.57182513,0
+RSPS.US,D,20220519,000000,31.6232,31.6232,31.0976,31.3558,235263.51840125,0
+RSPS.US,D,20220520,000000,31.5029,31.5456,30.8807,31.4428,570245.30395264,0
+RSPS.US,D,20220523,000000,31.7221,32.0652,31.6252,31.9274,207080.58705545,0
+RSPS.US,D,20220524,000000,31.9972,32.4451,31.8424,32.4143,383817.06995509,0
+RSPS.US,D,20220525,000000,32.3386,32.5228,32.2087,32.4772,325522.14131853,0
+RSPS.US,D,20220526,000000,32.6468,32.8795,32.6062,32.7225,82764.150141771,0
+RSPS.US,D,20220527,000000,32.7923,33.0782,32.7398,33.0782,154129.27424506,0
+RSPS.US,D,20220531,000000,32.8795,33.1257,32.611,32.9531,226510.51062419,0
+RSPS.US,D,20220601,000000,32.9338,32.986,32.2594,32.484,147439.43860167,0
+RSPS.US,D,20220602,000000,32.4723,32.6874,31.8927,32.6527,1302944.7817096,0
+RSPS.US,D,20220603,000000,32.6488,32.6488,32.3656,32.4256,263781.71521876,0
+RSPS.US,D,20220606,000000,32.5962,32.7441,32.4723,32.5615,138015.89988118,0
+RSPS.US,D,20220607,000000,32.2726,32.7478,32.2551,32.7303,169757.80315754,0
+RSPS.US,D,20220608,000000,32.5568,32.7553,32.4511,32.455,75465.678718947,0
+RSPS.US,D,20220609,000000,32.4123,32.6661,31.9817,31.9817,119818.7216623,0
+RSPS.US,D,20220610,000000,31.7182,32.1409,31.5264,31.9432,398656.43552645,0
+RSPS.US,D,20220613,000000,31.4138,31.6075,31.0976,31.2025,459035.16801801,0
+RSPS.US,D,20220614,000000,31.2275,31.3769,30.7644,30.9855,468757.86669788,0
+RSPS.US,D,20220615,000000,31.214,31.4237,30.7664,31.0358,189048.46260726,0
+RSPS.US,D,20220616,000000,30.5686,30.898,30.3532,30.6964,317398.40104226,0
+RSPS.US,D,20220617,000000,30.805,30.805,30.456,30.6557,245997.17142661,0
+RSPS.US,D,20220621,000000,30.9836,31.5479,30.8571,31.4309,378515.36450322,0
+RSPS.US,D,20220622,000000,31.2881,31.6359,31.1649,31.4601,123106.53422905,0
+RSPS.US,D,20220623,000000,31.6397,32.0481,31.6397,32.026,273953.87246755,0
+RSPS.US,D,20220624,000000,32.2652,32.7597,32.1793,32.7459,209875.22502124,0
+RSPS.US,D,20220627,000000,32.8104,32.8104,32.6248,32.7517,128187.99860488,0
+RSPS.US,D,20220628,000000,32.8612,32.9804,32.3353,32.3765,221123.01827207,0
+RSPS.US,D,20220629,000000,32.4919,32.7028,32.4567,32.5897,236715.38680497,0
+RSPS.US,D,20220630,000000,32.4567,32.5564,32.1998,32.3785,201482.87700877,0
+RSPS.US,D,20220701,000000,32.4391,32.828,32.3062,32.7968,591865.226293,0
+RSPS.US,D,20220705,000000,32.6541,32.7067,32.1843,32.6012,689866.35847995,0
+RSPS.US,D,20220706,000000,32.7517,32.9764,32.6639,32.738,298941.5769461,0
+RSPS.US,D,20220707,000000,32.7529,32.8691,32.66,32.8416,108327.81407053,0
+RSPS.US,D,20220708,000000,32.8534,32.9824,32.6287,32.7028,110845.51847426,0
+RSPS.US,D,20220711,000000,32.7146,32.8592,32.6268,32.6735,305363.77008977,0
+RSPS.US,D,20220712,000000,32.734,33.1132,32.6287,32.734,203473.50101905,0
+RSPS.US,D,20220713,000000,32.6462,33.078,32.5877,32.8455,223323.45098265,0
+RSPS.US,D,20220714,000000,32.4216,32.7225,32.3257,32.6892,778482.38929195,0
+RSPS.US,D,20220715,000000,32.9609,32.9609,32.605,32.734,60880.344087915,0
+RSPS.US,D,20220718,000000,32.8162,32.8494,32.392,32.4509,127619.97992843,0
+RSPS.US,D,20220719,000000,32.7752,32.8179,32.66,32.7772,107560.22126451,0
+RSPS.US,D,20220720,000000,32.7616,32.7616,32.4252,32.5972,104346.56604998,0
+RSPS.US,D,20220721,000000,32.4216,32.6187,32.4177,32.574,176751.0367989,0
+RSPS.US,D,20220722,000000,32.7537,32.8514,32.5777,32.7557,243900.05546929,0
+RSPS.US,D,20220725,000000,32.7459,33.0058,32.7459,32.9198,165457.18797971,0
+RSPS.US,D,20220726,000000,32.6423,32.9491,32.6091,32.9257,320812.85463221,0
+RSPS.US,D,20220727,000000,32.8671,33.1309,32.5035,33.0527,340887.96515225,0
+RSPS.US,D,20220728,000000,33.1544,33.6018,33.002,33.5784,147551.80645801,0
+RSPS.US,D,20220729,000000,33.3439,33.5316,33.3144,33.4884,129513.3755166,0
+RSPS.US,D,20220801,000000,33.4611,33.9262,33.4396,33.8284,228282.10050953,0
+RSPS.US,D,20220802,000000,33.8148,33.8148,33.4239,33.4728,131509.11681225,0
+RSPS.US,D,20220803,000000,33.3907,33.7161,33.3907,33.6564,112477.93250839,0
+RSPS.US,D,20220804,000000,33.5588,33.638,33.3029,33.3478,61095.270073601,0
+RSPS.US,D,20220805,000000,33.2404,33.3966,33.0839,33.3868,59350.275761252,0
+RSPS.US,D,20220808,000000,33.4512,33.5999,33.2559,33.3381,66877.802545597,0
+RSPS.US,D,20220809,000000,33.3781,33.465,33.2832,33.3556,50318.267077117,0
+RSPS.US,D,20220810,000000,33.6251,33.6701,33.4532,33.553,49402.272995269,0
+RSPS.US,D,20220811,000000,33.682,33.8536,33.4748,33.5061,61008.276222251,0
+RSPS.US,D,20220812,000000,33.6643,33.7876,33.5588,33.7856,246433.11172914,0
+RSPS.US,D,20220815,000000,33.7876,34.1354,33.7365,34.0943,150166.73928384,0
+RSPS.US,D,20220816,000000,34.1098,34.4929,34.1098,34.4089,75474.84197299,0
+RSPS.US,D,20220817,000000,34.3443,34.4107,34.2946,34.3131,68668.852426304,0
+RSPS.US,D,20220818,000000,34.192,34.4304,34.1588,34.3634,652679.0456711,0
+RSPS.US,D,20220819,000000,34.3308,34.446,34.2682,34.3288,49760.482971411,0
+RSPS.US,D,20220822,000000,34.2466,34.2466,33.9572,34.018,65521.721921633,0
+RSPS.US,D,20220823,000000,34.0805,34.0805,33.85,34.0003,90893.222803189,0
+RSPS.US,D,20220824,000000,34.0747,34.1626,33.9789,34.1314,623965.95744067,0
+RSPS.US,D,20220825,000000,34.0943,34.2095,33.9868,34.2095,101997.73206358,0
+RSPS.US,D,20220826,000000,34.2877,34.2877,33.4396,33.4532,454481.46587206,0
+RSPS.US,D,20220829,000000,33.2559,33.6028,33.1933,33.4318,122953.01566785,0
+RSPS.US,D,20220830,000000,33.3496,33.3683,33.0096,33.078,290728.33392172,0
+RSPS.US,D,20220831,000000,33.1875,33.2128,32.8767,32.8767,113373.45744875,0
+RSPS.US,D,20220901,000000,32.6344,32.9881,32.5368,32.9669,372175.04792552,0
+RSPS.US,D,20220902,000000,33.1016,33.2891,32.5011,32.6032,146487.41110033,0
+RSPS.US,D,20220906,000000,32.7264,32.828,32.3453,32.3707,165257.61385014,0
+RSPS.US,D,20220907,000000,32.4664,32.9784,32.4177,32.9374,119631.89746048,0
+RSPS.US,D,20220908,000000,32.6696,32.827,32.3394,32.7107,89460.382898623,0
+RSPS.US,D,20220909,000000,32.83,33.2598,32.7557,33.0467,59647.078312911,0
+RSPS.US,D,20220912,000000,33.1796,33.2657,33.0743,33.1681,137491.22341381,0
+RSPS.US,D,20220913,000000,32.8592,32.8886,32.0469,32.139,104182.81291803,0
+RSPS.US,D,20220914,000000,32.2397,32.2397,31.8645,31.9954,110415.6665029,0
+RSPS.US,D,20220915,000000,32.0796,32.0796,31.7728,31.8403,85049.28290671,0
+RSPS.US,D,20220916,000000,31.6613,31.8353,31.6574,31.8255,409577.28672004,0
+RSPS.US,D,20220919,000000,31.7803,32.0771,31.7449,32.0771,53506.075694716,0
+RSPS.US,D,20220920,000000,32.0003,32.0003,31.6526,31.8589,294044.27733675,0
+RSPS.US,D,20220921,000000,32.0514,32.4308,31.851,31.855,64598.054109938,0
+RSPS.US,D,20220922,000000,31.8117,32.02,31.8097,31.847,81063.027574002,0
+RSPS.US,D,20220923,000000,31.735,31.735,31.0158,31.3715,176550.71515129,0
+RSPS.US,D,20220926,000000,31.3832,31.5818,31.172,31.3341,278719.03009517,0
+RSPS.US,D,20220927,000000,31.454,31.5896,30.7543,30.8094,346313.95360262,0
+RSPS.US,D,20220928,000000,30.9273,31.3243,30.6934,31.2358,607041.59118576,0
+RSPS.US,D,20220929,000000,31.1454,31.1454,30.5538,30.6993,546549.60431485,0
+RSPS.US,D,20220930,000000,30.8388,30.8388,30.206,30.2256,431111.61978064,0
+RSPS.US,D,20221003,000000,30.5342,30.7819,30.2905,30.7485,567125.73308144,0
+RSPS.US,D,20221004,000000,30.9961,31.2909,30.9961,31.2692,223386.33960639,0
+RSPS.US,D,20221005,000000,31.1062,31.2672,30.8408,31.112,190018.81921784,0
+RSPS.US,D,20221006,000000,31.0728,31.2142,30.5696,30.66,218201.6029068,0
+RSPS.US,D,20221007,000000,30.5283,30.5462,30.1097,30.2336,316009.44743699,0
+RSPS.US,D,20221010,000000,30.3731,30.6424,30.2532,30.5538,443073.65705321,0
+RSPS.US,D,20221011,000000,30.5087,31.0432,30.5087,30.8259,260814.13466253,0
+RSPS.US,D,20221012,000000,30.9332,31.1651,30.8801,30.8801,247656.40246906,0
+RSPS.US,D,20221013,000000,30.5676,31.5169,30.5027,31.4166,453463.48270637,0
+RSPS.US,D,20221014,000000,31.6132,31.6132,30.8211,30.8801,465913.97407428,0
+RSPS.US,D,20221017,000000,31.1533,31.2776,31.057,31.1258,188945.23782077,0
+RSPS.US,D,20221018,000000,31.5542,31.6073,31.3263,31.4893,491023.56741333,0
+RSPS.US,D,20221019,000000,31.511,31.5738,31.2005,31.3478,213540.93674701,0
+RSPS.US,D,20221020,000000,31.4049,31.4049,30.8605,30.8762,325615.71131219,0
+RSPS.US,D,20221021,000000,30.8781,31.3245,30.768,31.2692,226561.29122616,0
+RSPS.US,D,20221024,000000,31.4069,31.7979,31.3989,31.7272,117529.17862992,0
+RSPS.US,D,20221025,000000,31.8176,32.2559,31.6623,32.2204,219310.80074832,0
+RSPS.US,D,20221026,000000,32.3306,32.5767,32.2736,32.3797,216960.11541445,0
+RSPS.US,D,20221027,000000,32.4387,32.7354,32.4387,32.5134,175736.62499237,0
+RSPS.US,D,20221028,000000,32.478,33.2158,32.478,33.2052,95472.423386805,0
+RSPS.US,D,20221031,000000,33.1422,33.2897,33.0165,33.0676,118093.95367767,0
+RSPS.US,D,20221101,000000,33.0813,33.0813,32.8072,32.8907,116964.40358217,0
+RSPS.US,D,20221102,000000,32.8062,33.1325,32.3837,32.3954,174963.2393414,0
+RSPS.US,D,20221103,000000,32.1733,32.2946,31.9356,32.1813,216929.58703349,0
+RSPS.US,D,20221104,000000,32.4328,32.7099,32.1616,32.5684,183216.07832741,0
+RSPS.US,D,20221107,000000,32.6155,32.8749,32.6018,32.8494,72372.61512758,0
+RSPS.US,D,20221108,000000,32.8396,33.1639,32.8102,32.9202,89850.113226796,0
+RSPS.US,D,20221109,000000,32.9261,33.0047,32.4917,32.5232,82711.560145806,0
+RSPS.US,D,20221110,000000,33.1856,33.1856,32.4937,33.0873,457956.24277088,0
+RSPS.US,D,20221111,000000,33.1108,33.1108,32.368,32.934,81851.677415452,0
+RSPS.US,D,20221114,000000,32.9535,33.2602,32.6804,32.6922,97395.711387243,0
+RSPS.US,D,20221115,000000,32.9992,33.0066,32.6195,32.9123,162645.03762431,0
+RSPS.US,D,20221116,000000,32.9712,33.2779,32.9712,33.1836,82365.571828267,0
+RSPS.US,D,20221117,000000,33.0283,33.1914,32.986,33.1914,62725.646744433,0
+RSPS.US,D,20221118,000000,33.4174,33.6061,33.3742,33.5667,118368.7091063,0
+RSPS.US,D,20221121,000000,33.616,33.9657,33.5216,33.954,87931.913289851,0
+RSPS.US,D,20221122,000000,34.1721,34.2507,34.0582,34.235,139519.78904762,0
+RSPS.US,D,20221123,000000,34.3097,34.3362,34.2075,34.2802,68531.127190198,0
+RSPS.US,D,20221125,000000,34.3745,34.3745,34.3018,34.3491,100540.13462605,0
+RSPS.US,D,20221128,000000,34.2979,34.3942,34.1465,34.1878,105373.79494461,0
+RSPS.US,D,20221129,000000,34.2311,34.2311,33.9344,34.07,75690.032525161,0
+RSPS.US,D,20221130,000000,33.9638,34.6675,33.9157,34.6438,91717.432528808,0
+RSPS.US,D,20221201,000000,34.6183,34.6576,34.4885,34.5986,93121.738052937,0
+RSPS.US,D,20221202,000000,34.5161,34.8267,34.406,34.8266,97665.378752384,0
+RSPS.US,D,20221205,000000,34.6438,34.6438,34.3356,34.3979,177517.447215,0
+RSPS.US,D,20221206,000000,34.4532,34.4706,33.9894,34.1407,111204.71570785,0
+RSPS.US,D,20221207,000000,34.2507,34.3628,34.2095,34.3431,183022.73191467,0
+RSPS.US,D,20221208,000000,34.4355,34.4964,34.3235,34.4964,83184.750050676,0
+RSPS.US,D,20221209,000000,34.4905,34.4905,34.1286,34.1427,71629.75785757,0
+RSPS.US,D,20221212,000000,34.296,34.5023,34.0877,34.5004,107032.5036434,0
+RSPS.US,D,20221213,000000,34.9996,34.9996,34.2491,34.4167,74341.695699457,0
+RSPS.US,D,20221214,000000,34.4728,34.7008,34.2633,34.4197,63951.870046299,0
+RSPS.US,D,20221215,000000,34.0817,34.1769,33.6513,33.8616,126336.61653669,0
+RSPS.US,D,20221216,000000,33.722,33.7653,33.4155,33.6926,65920.950618176,0
+RSPS.US,D,20221219,000000,33.8528,33.9853,33.4935,33.6669,64454.002224106,0
+RSPS.US,D,20221220,000000,33.5067,33.7005,33.4196,33.6214,68761.721858162,0
+RSPS.US,D,20221221,000000,33.8488,33.9932,33.7816,33.8851,110286.72344795,0
+RSPS.US,D,20221222,000000,33.7361,33.8745,33.5541,33.8745,69601.019345548,0
+RSPS.US,D,20221223,000000,33.9359,34.0367,33.8098,34.0268,100220.20960827,0
+RSPS.US,D,20221227,000000,34.1268,34.257,34.0347,34.2028,52380.252827247,0
+RSPS.US,D,20221228,000000,34.2997,34.3417,33.7538,33.7658,82387.66600579,0
+RSPS.US,D,20221229,000000,33.9655,33.985,33.8508,33.8785,47086.61144596,0
+RSPS.US,D,20221230,000000,33.8745,33.8745,33.5063,33.7242,151680.26880477,0
+RSPS.US,D,20230103,000000,33.8548,33.8548,33.3642,33.6392,46383.826200498,0
+RSPS.US,D,20230104,000000,33.6807,33.9743,33.5963,33.8073,102141.49301313,0
+RSPS.US,D,20230105,000000,33.8389,33.8389,33.4681,33.5897,73190.785707261,0
+RSPS.US,D,20230106,000000,33.8469,34.4837,33.8469,34.3855,114018.05806054,0
+RSPS.US,D,20230109,000000,34.454,34.563,34.088,34.088,93814.246255749,0
+RSPS.US,D,20230110,000000,34.0308,34.1752,33.9655,34.0169,45777.105125279,0
+RSPS.US,D,20230111,000000,34.0802,34.2385,33.8879,34.0842,53750.43125545,0
+RSPS.US,D,20230112,000000,34.0782,34.0842,33.746,33.8429,73291.905886464,0
+RSPS.US,D,20230113,000000,33.6768,34.013,33.6768,34.013,101974.64471745,0
+RSPS.US,D,20230117,000000,34.0347,34.3671,34.0347,34.0802,1121033.4746733,0
+RSPS.US,D,20230118,000000,34.1692,34.1692,33.034,33.0696,918904.34846409,0
+RSPS.US,D,20230119,000000,32.9548,33.0458,32.8223,32.8223,100634.802343,0
+RSPS.US,D,20230120,000000,32.8896,33.0735,32.6582,33.0735,174659.82952869,0
+RSPS.US,D,20230123,000000,33.1427,33.3425,33.0656,33.2021,199722.4659442,0
+RSPS.US,D,20230124,000000,33.303,33.3185,33.0656,33.3185,74464.899965221,0
+RSPS.US,D,20230125,000000,33.2871,33.4325,33.0478,33.4276,249524.15420176,0
+RSPS.US,D,20230126,000000,33.5067,33.5067,33.1546,33.2416,57734.566316055,0
+RSPS.US,D,20230127,000000,33.2673,33.2673,32.943,33.1269,163218.08125185,0
+RSPS.US,D,20230130,000000,33.0399,33.392,33.0399,33.1725,68190.392845664,0
+RSPS.US,D,20230131,000000,33.3386,33.5205,33.1585,33.5185,172622.25791775,0
+RSPS.US,D,20230201,000000,33.4216,33.8686,33.392,33.6847,143853.56693444,0
+RSPS.US,D,20230202,000000,33.5581,33.5819,33.3017,33.4078,302005.52720821,0
+RSPS.US,D,20230203,000000,33.5403,33.5779,33.0953,33.4354,92838.436526438,0
+RSPS.US,D,20230206,000000,33.2199,33.5007,33.2199,33.4928,91963.746976331,0
+RSPS.US,D,20230207,000000,33.303,33.3208,33.0122,33.2871,86134.168645268,0
+RSPS.US,D,20230208,000000,33.1269,33.1783,33.035,33.0478,65328.691774214,0
+RSPS.US,D,20230209,000000,33.1467,33.1831,32.8381,32.8777,164643.87577862,0
+RSPS.US,D,20230210,000000,32.8303,33.2041,32.8303,33.2041,113916.93788134,0
+RSPS.US,D,20230213,000000,33.1981,33.5227,33.1981,33.5225,170306.60581399,0
+RSPS.US,D,20230214,000000,33.473,33.5047,33.1309,33.2139,175033.97419174,0
+RSPS.US,D,20230215,000000,33.1229,33.301,33.0763,33.301,57886.24658486,0
+RSPS.US,D,20230216,000000,33.036,33.2495,32.8995,33.1269,144505.7920903,0
+RSPS.US,D,20230217,000000,33.1368,33.5323,33.1368,33.5245,95801.257777092,0
+RSPS.US,D,20230221,000000,33.3959,33.6293,33.3279,33.477,101929.1406368,0
+RSPS.US,D,20230222,000000,33.4849,33.7202,33.3464,33.4276,89193.054066164,0
+RSPS.US,D,20230223,000000,33.39,33.5541,33.2416,33.394,123376.7306458,0
+RSPS.US,D,20230224,000000,33.1507,33.2377,33.0616,33.1981,172050.92890525,0
+RSPS.US,D,20230227,000000,33.2654,33.4078,33.1229,33.1803,132214.63430816,0
+RSPS.US,D,20230228,000000,33.0182,33.1151,32.9272,32.9272,151740.94091229,0
+RSPS.US,D,20230301,000000,32.7789,32.7789,32.4683,32.674,90113.247696913,0
+RSPS.US,D,20230302,000000,32.583,33.0142,32.583,33.0142,70511.100958377,0
+RSPS.US,D,20230303,000000,32.937,33.1565,32.8599,33.0933,79323.724575934,0
+RSPS.US,D,20230306,000000,33.0201,33.1715,33.0201,33.1071,108173.3117026,0
+RSPS.US,D,20230307,000000,33.0795,33.1843,32.7294,32.7947,76780.552068974,0
+RSPS.US,D,20230308,000000,32.7531,32.8896,32.6568,32.8421,79606.861077702,0
+RSPS.US,D,20230309,000000,32.9846,32.9846,32.3954,32.5059,321749.24219763,0
+RSPS.US,D,20230310,000000,32.4465,32.583,32.1777,32.2666,531593.83808007,0
+RSPS.US,D,20230313,000000,32.2508,32.8362,32.2508,32.4281,287671.74180616,0
+RSPS.US,D,20230314,000000,32.5612,32.674,32.4129,32.6582,64812.978860277,0
+RSPS.US,D,20230315,000000,32.4011,32.8145,32.3881,32.7986,608253.045934,0
+RSPS.US,D,20230316,000000,32.7175,32.8178,32.6186,32.7557,481883.15798379,0
+RSPS.US,D,20230317,000000,32.8303,32.8303,32.3417,32.4307,136021.80905516,0
+RSPS.US,D,20230320,000000,32.7371,32.9698,32.7192,32.8883,171908.65176326,0
+RSPS.US,D,20230321,000000,32.8684,32.9997,32.7013,32.9082,268461.80779321,0
+RSPS.US,D,20230322,000000,32.9917,33.0892,32.5541,32.5541,159733.94622887,0
+RSPS.US,D,20230323,000000,32.6257,32.7868,32.3989,32.4247,2113030.2305682,0
+RSPS.US,D,20230324,000000,32.4705,32.9977,32.4486,32.9659,1835369.5329616,0
+RSPS.US,D,20230327,000000,33.0415,33.3319,33.0415,33.2285,1448352.6343226,0
+RSPS.US,D,20230328,000000,33.318,33.5627,33.318,33.3936,134067.5356349,0
+RSPS.US,D,20230329,000000,33.6303,33.6303,33.499,33.557,91752.642493485,0
+RSPS.US,D,20230330,000000,33.6044,33.7139,33.4911,33.6052,151635.90716367,0
+RSPS.US,D,20230331,000000,33.6482,33.9038,33.6482,33.9038,121239.35705365,0
+RSPS.US,D,20230403,000000,33.8651,34.1615,33.8651,34.1018,147750.25589279,0
+RSPS.US,D,20230404,000000,34.0918,34.2013,33.873,33.9904,1999647.630224,0
+RSPS.US,D,20230405,000000,33.9983,34.2212,33.9983,34.0949,78718.3685667,0
+RSPS.US,D,20230406,000000,34.0879,34.2331,34.07,34.1615,84172.355150025,0
+RSPS.US,D,20230410,000000,34.0342,34.2092,33.9824,34.205,80965.310504715,0
+RSPS.US,D,20230411,000000,34.2072,34.4993,34.2072,34.3982,114744.84031111,0
+RSPS.US,D,20230412,000000,34.4499,34.4499,34.1774,34.2013,62637.904898445,0
+RSPS.US,D,20230413,000000,34.1475,34.3664,34.068,34.3147,1313103.8204876,0
+RSPS.US,D,20230414,000000,34.2331,34.3107,34.0479,34.0958,44963.972339025,0
+RSPS.US,D,20230417,000000,34.2251,34.3843,34.1734,34.3843,1345998.6483229,0
+RSPS.US,D,20230418,000000,34.3306,34.4718,34.2152,34.4499,1759305.2703083,0
+RSPS.US,D,20230419,000000,34.4082,34.4082,34.3345,34.3902,1009877.246602,0
+RSPS.US,D,20230420,000000,34.3405,34.5145,34.3405,34.4559,141879.05190263,0
+RSPS.US,D,20230421,000000,34.5593,34.7145,34.4877,34.5554,177865.30992108,0
+RSPS.US,D,20230424,000000,34.6164,34.6688,34.5633,34.6668,38640.363931815,0
+RSPS.US,D,20230425,000000,34.633,34.8538,34.6099,34.6502,44617.12895262,0
+RSPS.US,D,20230426,000000,34.5832,34.6608,34.4698,34.4837,816881.52228846,0
+RSPS.US,D,20230427,000000,34.5315,34.9035,34.5116,34.9035,69393.810859725,0
+RSPS.US,D,20230428,000000,34.9075,35.0325,34.8816,35.0227,111819.29174752,0
+RSPS.US,D,20230501,000000,35.0149,35.2457,35.0149,35.1505,71414.550589215,0
+RSPS.US,D,20230502,000000,35.0746,35.1164,34.7066,35.0825,1606467.9780816,0
+RSPS.US,D,20230503,000000,34.9413,35.1306,34.818,34.8225,42410.400740565,0
+RSPS.US,D,20230504,000000,34.8219,34.8219,34.5932,34.6568,54655.480295385,0
+RSPS.US,D,20230505,000000,34.8597,35.0567,34.8418,34.999,520305.29333346,0
+RSPS.US,D,20230508,000000,35.0229,35.0229,34.7185,34.7645,92280.44764671,0
+RSPS.US,D,20230509,000000,34.7901,34.7901,34.623,34.6389,79718.684999955,0
+RSPS.US,D,20230510,000000,34.7642,34.7742,34.3982,34.5454,47442.14320131,0
+RSPS.US,D,20230511,000000,34.3743,34.6449,34.3465,34.6449,902959.00270584,0
+RSPS.US,D,20230512,000000,34.5892,34.759,34.5892,34.759,79854.40632507,0
+RSPS.US,D,20230515,000000,34.7463,34.8239,34.5952,34.6469,195951.43317159,0
+RSPS.US,D,20230516,000000,34.3286,34.5414,34.3286,34.3425,57942.952392615,0
+RSPS.US,D,20230517,000000,34.5017,34.5017,34.1415,34.3664,57148.731304905,0
+RSPS.US,D,20230518,000000,34.2311,34.243,34.0381,34.241,87087.850282125,0
+RSPS.US,D,20230519,000000,34.2311,34.3584,34.1475,34.298,176880.07363506,0
+RSPS.US,D,20230522,000000,34.3684,34.3684,33.883,33.9148,61738.12278009,0
+RSPS.US,D,20230523,000000,33.8113,33.8352,33.7059,33.7278,48070.482669435,0
+RSPS.US,D,20230524,000000,33.7775,33.7775,33.4672,33.4911,1208447.5986767,0
+RSPS.US,D,20230525,000000,33.1509,33.32,33.0196,33.1907,898480.19897705,0
+RSPS.US,D,20230526,000000,33.1429,33.2981,33.1071,33.2523,165574.98992456,0
+RSPS.US,D,20230530,000000,33.1011,33.1011,32.8167,32.8604,1088278.9320768,0
+RSPS.US,D,20230531,000000,32.8505,33.0395,32.7868,32.9499,140416.27762083,0
+RSPS.US,D,20230601,000000,32.8843,32.93,32.7749,32.8624,128030.45002515,0
+RSPS.US,D,20230602,000000,32.9678,33.3812,32.9659,33.3717,127351.84339957,0
+RSPS.US,D,20230605,000000,33.318,33.5766,33.1767,33.2483,3560096.0256601,0
+RSPS.US,D,20230606,000000,33.2782,33.316,32.9121,33.1151,1648365.6538161,0
+RSPS.US,D,20230607,000000,33.1568,33.1568,32.6436,32.9758,1143075.160413,0
+RSPS.US,D,20230608,000000,32.9519,33.1648,32.94,33.1429,254854.4882715,0
+RSPS.US,D,20230609,000000,33.129,33.2464,33.0255,33.0972,115614.462135,0
+RSPS.US,D,20230612,000000,33.1429,33.1429,32.936,33.0991,2008122.6729701,0
+RSPS.US,D,20230613,000000,33.1449,33.3319,33.0056,33.308,1382281.4825703,0
+RSPS.US,D,20230614,000000,33.3936,33.594,33.3598,33.4393,241146.63443488,0
+RSPS.US,D,20230615,000000,33.4811,33.6741,33.4811,33.6204,691067.85390685,0
+RSPS.US,D,20230616,000000,33.6442,33.8233,33.6442,33.688,213756.06034038,0
+RSPS.US,D,20230620,000000,33.656,33.696,33.404,33.404,215105,0
+RSPS.US,D,20230621,000000,33.356,33.63,33.234,33.4941,242625,0
+RSPS.US,D,20230622,000000,33.554,33.7067,33.542,33.672,110810,0
+RSPS.US,D,20230623,000000,33.738,33.738,33.44,33.44,91520,0
+RSPS.US,D,20230626,000000,33.42,33.52,33.229,33.4968,77540,0
+RSPS.US,D,20230627,000000,33.384,33.568,33.384,33.5551,59920,0
+RSPS.US,D,20230628,000000,33.328,33.36,33.023,33.2,111595,0
+RSPS.US,D,20230629,000000,33.062,33.289,33.062,33.208,206070,0
+RSPS.US,D,20230630,000000,33.244,33.526,33.244,33.484,59290,0
+RSPS.US,D,20230703,000000,33.48,33.788,33.4681,33.78,58105,0
+RSPS.US,D,20230705,000000,33.74,33.762,33.606,33.726,75980,0
+RSPS.US,D,20230706,000000,33.534,33.6584,33.472,33.622,46575,0
+RSPS.US,D,20230707,000000,33.536,33.597,33.35,33.362,84705,0
+RSPS.US,D,20230710,000000,33.456,33.624,33.26,33.276,65425,0
+RSPS.US,D,20230711,000000,33.306,33.4,33.254,33.4,131475,0
+RSPS.US,D,20230712,000000,33.562,33.562,33.392,33.418,152950,0
+RSPS.US,D,20230713,000000,33.446,33.528,33.405,33.5,56210,0
+RSPS.US,D,20230714,000000,33.446,33.557,33.32,33.508,81650,0
+RSPS.US,D,20230717,000000,33.4,33.51,33.31,33.41,79637,0
+RSPS.US,D,20230718,000000,33.42,33.69,33.3,33.4,119804,0
+RSPS.US,D,20230719,000000,33.43,33.82,33.43,33.8,154996,0
+RSPS.US,D,20230720,000000,33.72,34.11,33.72,34.1,96068,0
+RSPS.US,D,20230721,000000,34.08,34.23,34.04,34.12,68632,0
+RSPS.US,D,20230724,000000,34.15,34.3,34.12,34.22,70317,0
+RSPS.US,D,20230725,000000,34.19,34.24,34.075,34.21,37084,0
+RSPS.US,D,20230726,000000,34.1,34.35,34.1,34.24,150813,0
+RSPS.US,D,20230727,000000,34.26,34.41,33.99,34,121019,0
+RSPS.US,D,20230728,000000,34.15,34.34,34.15,34.27,29373,0
+RSPS.US,D,20230731,000000,34.25,34.31,34.03,34.0957,65761,0
+RSPS.US,D,20230801,000000,34,34.15,33.85,33.92,59136,0
+RSPS.US,D,20230802,000000,33.87,34.325,33.87,34.08,41240,0
+RSPS.US,D,20230803,000000,34.08,34.18,33.99,34,45648,0
+RSPS.US,D,20230804,000000,34,34.08,33.7,33.72,54876,0
+RSPS.US,D,20230807,000000,33.7,33.885,33.65,33.86,89477,0
+RSPS.US,D,20230808,000000,33.85,33.85,33.4215,33.51,28511,0
+RSPS.US,D,20230809,000000,33.5499,33.72,33.54,33.57,41921,0
+RSPS.US,D,20230810,000000,33.66,33.87,33.43,33.47,26535,0
+RSPS.US,D,20230811,000000,33.45,33.59,33.45,33.53,51415,0
+RSPS.US,D,20230814,000000,33.59,33.62,33.3179,33.37,32362,0
+RSPS.US,D,20230815,000000,33.25,33.25,32.94,32.96,47320,0
+RSPS.US,D,20230816,000000,33.11,33.13,32.81,32.84,57946,0
+RSPS.US,D,20230817,000000,32.87,32.88,32.52,32.55,76001,0
+RSPS.US,D,20230818,000000,32.45,32.77,32.45,32.7,50041,0
+RSPS.US,D,20230821,000000,32.61,32.64,32.3289,32.44,29382,0
+RSPS.US,D,20230822,000000,32.36,32.36,32.213,32.26,380566,0
+RSPS.US,D,20230823,000000,32.32,32.41,32.24,32.355,1441427,0
+RSPS.US,D,20230824,000000,32.24,32.5,32.1,32.1,35185,0
+RSPS.US,D,20230825,000000,32.19,32.34,32.07,32.23,110339,0
+RSPS.US,D,20230828,000000,32.32,32.45,32.305,32.42,39130,0
+RSPS.US,D,20230829,000000,32.43,32.56,32.34,32.56,93820,0
+RSPS.US,D,20230830,000000,32.61,32.6579,32.5082,32.56,60255,0
+RSPS.US,D,20230831,000000,32.45,32.45,32.28,32.3019,36607,0
+RSPS.US,D,20230901,000000,32.39,32.39,31.9,31.95,30158,0
+RSPS.US,D,20230905,000000,31.89,31.99,31.64,31.64,76546,0
+RSPS.US,D,20230906,000000,31.63,31.675,31.47,31.49,53682,0
+RSPS.US,D,20230907,000000,31.49,31.7,31.4705,31.55,27710,0
+RSPS.US,D,20230908,000000,31.64,31.66,31.5,31.66,31155,0
+RSPS.US,D,20230911,000000,31.67,31.86,31.67,31.795,58133,0
+RSPS.US,D,20230912,000000,31.79,31.8479,31.515,31.56,35094,0
+RSPS.US,D,20230913,000000,31.61,31.62,31.48,31.53,32322,0
+RSPS.US,D,20230914,000000,31.58,31.8985,31.58,31.87,28939,0
+RSPS.US,D,20230915,000000,31.89,31.92,31.62,31.62,95588,0
+RSPS.US,D,20230918,000000,31.49,31.49,31.195,31.35,21816,0
+RSPS.US,D,20230919,000000,31.29,31.3,31.147,31.22,50382,0
+RSPS.US,D,20230920,000000,31.35,31.47,31.18,31.29,90488,0
+RSPS.US,D,20230921,000000,31.27,31.27,30.91,30.91,59501,0
+RSPS.US,D,20230922,000000,30.97,30.97,30.605,30.605,59064,0
+RSPS.US,D,20230925,000000,30.57,30.57,30.38,30.49,95630,0
+RSPS.US,D,20230926,000000,30.36,30.4,30.25,30.26,47507,0
+RSPS.US,D,20230927,000000,30.25,30.2598,29.79,29.93,78778,0
+RSPS.US,D,20230928,000000,29.97,30.0591,29.87,30,306821,0
+RSPS.US,D,20230929,000000,30.13,30.1964,29.91,30.04,125687,0
+RSPS.US,D,20231002,000000,30,30,29.5132,29.6588,289654,0
+RSPS.US,D,20231003,000000,29.48,29.66,29.39,29.44,66287,0
+RSPS.US,D,20231004,000000,29.48,29.64,29.2601,29.64,58649,0
+RSPS.US,D,20231005,000000,29.62,29.64,29.07,29.09,37324,0
+RSPS.US,D,20231006,000000,28.97,29.0107,28.32,28.92,77654,0
+RSPS.US,D,20231009,000000,28.82,28.97,28.6701,28.9631,78150,0
+RSPS.US,D,20231010,000000,29.22,29.3969,29.13,29.2311,41846,0
+RSPS.US,D,20231011,000000,29.36,29.37,28.8501,28.9544,113901,0
+RSPS.US,D,20231012,000000,29.03,29.03,28.2795,28.4,106679,0
+RSPS.US,D,20231013,000000,28.47,28.71,28.43,28.67,242832,0
+RSPS.US,D,20231016,000000,28.81,29.079,28.67,28.965,57134,0
+RSPS.US,D,20231017,000000,28.9,29.24,28.89,29.1717,54735,0
+RSPS.US,D,20231018,000000,29.24,29.39,29.08,29.1,55697,0
+RSPS.US,D,20231019,000000,29.06,29.25,28.92,28.94,67377,0
+RSPS.US,D,20231020,000000,28.97,29.117,28.8313,28.835,85363,0
+RSPS.US,D,20231023,000000,28.77,28.94,28.7,28.7,76839,0
+RSPS.US,D,20231024,000000,28.84,28.9487,28.82,28.9055,50722,0
+RSPS.US,D,20231025,000000,28.89,29.1486,28.81,29.1179,49245,0
+RSPS.US,D,20231026,000000,29.14,29.29,29.0139,29.0214,53418,0
+RSPS.US,D,20231027,000000,28.95,29.03,28.53,28.5613,51975,0
+RSPS.US,D,20231030,000000,28.67,28.9763,28.6601,28.9074,45154,0
+RSPS.US,D,20231031,000000,28.97,29.0898,28.86,29.05,43009,0
+RSPS.US,D,20231101,000000,29.03,29.03,28.8,28.93,73841,0
+RSPS.US,D,20231102,000000,29.15,29.48,29.04,29.43,39070,0
+RSPS.US,D,20231103,000000,29.62,29.79,29.54,29.54,76970,0
+RSPS.US,D,20231106,000000,29.52,29.65,29.49,29.49,39897,0
+RSPS.US,D,20231107,000000,29.44,29.66,29.43,29.545,97917,0
+RSPS.US,D,20231108,000000,29.59,29.63,29.36,29.423,54121,0
+RSPS.US,D,20231109,000000,29.49,29.49,29.2659,29.33,38502,0
+RSPS.US,D,20231110,000000,29.31,29.44,29.2,29.42,62492,0
+RSPS.US,D,20231113,000000,29.42,29.54,29.41,29.4597,33272,0
+RSPS.US,D,20231114,000000,29.68,30,29.68,29.92,122478,0
+RSPS.US,D,20231115,000000,30.1,30.32,30.1,30.16,85882,0
+RSPS.US,D,20231116,000000,29.98,30.11,29.9,29.93,313201,0
+RSPS.US,D,20231117,000000,30,30.04,29.8,30,50900,0
+RSPS.US,D,20231120,000000,29.89,30.0417,29.8621,29.9797,58621,0
+RSPS.US,D,20231121,000000,29.98,30.0968,29.89,30.08,43544,0
+RSPS.US,D,20231122,000000,30.18,30.325,30.15,30.31,35227,0
+RSPS.US,D,20231124,000000,30.33,30.47,30.33,30.42,6907,0
+RSPS.US,D,20231127,000000,30.37,30.41,30.21,30.23,45688,0
+RSPS.US,D,20231128,000000,30.22,30.38,30.2042,30.305,78454,0
+RSPS.US,D,20231129,000000,30.3,30.32,30.065,30.09,44864,0
+RSPS.US,D,20231130,000000,30.17,30.46,29.99,30.46,83401,0
+RSPS.US,D,20231201,000000,30.42,30.735,30.4199,30.73,233348,0
+RSPS.US,D,20231204,000000,30.64,31.02,30.64,30.89,266237,0
+RSPS.US,D,20231205,000000,30.81,30.886,30.6152,30.625,116641,0
+RSPS.US,D,20231206,000000,30.56,30.7499,30.5197,30.6282,57580,0
+RSPS.US,D,20231207,000000,30.71,31.02,30.67,30.91,78708,0
+RSPS.US,D,20231208,000000,30.91,30.93,30.672,30.6892,67891,0
+RSPS.US,D,20231211,000000,30.8,30.96,30.7979,30.955,41618,0
+RSPS.US,D,20231212,000000,31,31.0544,30.85,31.02,43969,0
+RSPS.US,D,20231213,000000,31.02,31.71,30.9,31.71,72788,0
+RSPS.US,D,20231214,000000,31.73,31.77,31.33,31.34,78182,0
+RSPS.US,D,20231215,000000,31.3,31.3,31.0701,31.12,78416,0
+RSPS.US,D,20231218,000000,31,31.115,30.855,31.01,90617,0
+RSPS.US,D,20231219,000000,31.1,31.22,31.07,31.21,73982,0
+RSPS.US,D,20231220,000000,31.02,31.03,30.59,30.61,69540,0
+RSPS.US,D,20231221,000000,30.73,30.8501,30.5801,30.81,61938,0
+RSPS.US,D,20231222,000000,30.94,31.13,30.8716,31.03,70086,0
+RSPS.US,D,20231226,000000,31.05,31.2401,30.98,31.19,47738,0
+RSPS.US,D,20231227,000000,31.21,31.28,31.12,31.27,74152,0
+RSPS.US,D,20231228,000000,31.22,31.395,31.22,31.38,68441,0
+RSPS.US,D,20231229,000000,31.34,31.437,31.29,31.3973,49936,0
+RSPS.US,D,20240102,000000,31.31,31.9501,31.31,31.8508,89275,0
+RSPS.US,D,20240103,000000,31.9,31.92,31.47,31.5,63965,0
+RSPS.US,D,20240104,000000,31.53,31.61,31.35,31.35,34128,0
+RSPS.US,D,20240105,000000,31.27,31.5176,31.14,31.29,69134,0
+RSPS.US,D,20240108,000000,31.31,31.52,31.24,31.52,306193,0
+RSPS.US,D,20240109,000000,31.43,31.655,31.342,31.655,1264191,0
+RSPS.US,D,20240110,000000,31.64,31.7,31.3485,31.42,98992,0
+RSPS.US,D,20240111,000000,31.39,31.41,31.19,31.395,344301,0
+RSPS.US,D,20240112,000000,31.5,31.56,31.3314,31.42,56287,0
+RSPS.US,D,20240116,000000,31.4,31.4,31.105,31.235,108812,0
+RSPS.US,D,20240117,000000,31.08,31.31,31.08,31.18,49000,0
+RSPS.US,D,20240118,000000,31.09,31.1,30.88,31.09,140869,0
+RSPS.US,D,20240119,000000,31.08,31.08,30.77,30.92,74210,0
+RSPS.US,D,20240122,000000,30.8,30.8415,30.6499,30.7,52585,0
+RSPS.US,D,20240123,000000,30.78,31.07,30.78,31.02,34469,0
+RSPS.US,D,20240124,000000,31,31,30.58,30.585,61110,0
+RSPS.US,D,20240125,000000,30.75,30.96,30.635,30.95,105904,0
+RSPS.US,D,20240126,000000,31.07,31.175,31.0593,31.08,238503,0
+RSPS.US,D,20240129,000000,31.21,31.25,31.06,31.2194,76477,0
+RSPS.US,D,20240130,000000,31.19,31.372,31.11,31.3553,26136,0
+RSPS.US,D,20240131,000000,31.38,31.4,31.06,31.1094,67860,0
+RSPS.US,D,20240201,000000,31.13,31.73,31,31.73,70606,0
+RSPS.US,D,20240202,000000,31.68,31.7699,31.4778,31.63,63311,0
+RSPS.US,D,20240205,000000,31.7,31.71,31.325,31.33,33854,0
+RSPS.US,D,20240206,000000,31.31,31.499,31.2833,31.3863,42771,0
+RSPS.US,D,20240207,000000,31.47,31.48,31.19,31.215,67716,0
+RSPS.US,D,20240208,000000,31.16,31.37,31.11,31.18,134176,0
+RSPS.US,D,20240209,000000,31.14,31.14,30.82,30.885,77262,0
+RSPS.US,D,20240212,000000,30.86,31.225,30.85,31.22,62537,0
+RSPS.US,D,20240213,000000,31.08,31.1779,30.66,30.82,47139,0
+RSPS.US,D,20240214,000000,30.84,30.84,30.57,30.72,39589,0
+RSPS.US,D,20240215,000000,30.78,31.0481,30.78,30.99,25524,0
+RSPS.US,D,20240216,000000,30.94,31.2187,30.8963,31.0611,43093,0
+RSPS.US,D,20240220,000000,31.12,31.58,31.12,31.41,120488,0
+RSPS.US,D,20240221,000000,31.49,31.5415,31.35,31.495,35495,0
+RSPS.US,D,20240222,000000,31.31,31.58,31.151,31.55,41076,0
+RSPS.US,D,20240223,000000,31.54,31.79,31.46,31.6,36543,0
+RSPS.US,D,20240226,000000,31.56,31.57,31.3597,31.39,33233,0
+RSPS.US,D,20240227,000000,31.44,31.495,31.37,31.49,31016,0
+RSPS.US,D,20240228,000000,31.45,31.5493,31.39,31.49,37090,0
+RSPS.US,D,20240229,000000,31.68,31.82,31.58,31.72,23366,0
+RSPS.US,D,20240301,000000,31.64,31.725,31.4926,31.67,144009,0
+RSPS.US,D,20240304,000000,31.52,31.58,31.45,31.52,83632,0
+RSPS.US,D,20240305,000000,31.63,31.91,31.63,31.74,37418,0
+RSPS.US,D,20240306,000000,31.83,31.93,31.79,31.9,25726,0
+RSPS.US,D,20240307,000000,31.97,32.07,31.9262,32.045,42140,0
+RSPS.US,D,20240308,000000,31.97,32.17,31.93,32.09,228648,0
+RSPS.US,D,20240311,000000,32.11,32.3951,32.11,32.375,62721,0
+RSPS.US,D,20240312,000000,32.4,32.55,32.34,32.43,94408,0
+RSPS.US,D,20240313,000000,32.29,32.4982,32.29,32.4297,41131,0
+RSPS.US,D,20240314,000000,32.46,32.46,31.89,32.04,734346,0
+RSPS.US,D,20240315,000000,31.82,32.1979,31.82,32.16,45007,0
+RSPS.US,D,20240318,000000,31.89,32.26,31.87,32.15,57244,0
+RSPS.US,D,20240319,000000,32.15,32.38,32.15,32.36,30539,0
+RSPS.US,D,20240320,000000,32.43,32.51,32.24,32.36,31697,0
+RSPS.US,D,20240321,000000,32.37,32.4998,32.2801,32.42,33210,0
+RSPS.US,D,20240322,000000,32.48,32.48,32.285,32.32,40435,0
+RSPS.US,D,20240325,000000,32.35,32.4278,32.2243,32.27,127408,0
+RSPS.US,D,20240326,000000,32.32,32.465,32.32,32.3814,52710,0
+RSPS.US,D,20240327,000000,32.52,32.79,32.52,32.79,112710,0
+RSPS.US,D,20240328,000000,32.89,33.05,32.89,32.93,28363,0
+RSPS.US,D,20240401,000000,32.91,32.923,32.73,32.74,31100,0
+RSPS.US,D,20240402,000000,32.75,32.84,32.59,32.6305,79188,0
+RSPS.US,D,20240403,000000,32.57,32.57,32.253,32.29,84622,0
+RSPS.US,D,20240404,000000,32.36,32.41,32.07,32.145,48168,0
+RSPS.US,D,20240405,000000,32.08,32.15,31.99,32.11,35167,0
+RSPS.US,D,20240408,000000,32,32.2,32,32.01,73573,0
+RSPS.US,D,20240409,000000,32.07,32.165,31.97,32.1599,28808,0
+RSPS.US,D,20240410,000000,31.87,31.95,31.77,31.92,33733,0
+RSPS.US,D,20240411,000000,32.01,32.01,31.6451,31.77,48970,0
+RSPS.US,D,20240412,000000,31.6578,31.685,31.2,31.22,25713,0
+RSPS.US,D,20240415,000000,31.39,31.4199,31.07,31.1704,138583,0
+RSPS.US,D,20240416,000000,31.24,31.25,31.1,31.185,39126,0
+RSPS.US,D,20240417,000000,31.34,31.41,31.19,31.32,19172,0
+RSPS.US,D,20240418,000000,31.45,31.525,31.3701,31.52,20890,0
+RSPS.US,D,20240419,000000,31.49,31.892,31.49,31.88,18227,0
+RSPS.US,D,20240422,000000,31.92,32.22,31.84,32.1215,23950,0
+RSPS.US,D,20240423,000000,32.22,32.28,32.165,32.22,20230,0
+RSPS.US,D,20240424,000000,31.96,32.4215,31.96,32.4,16330,0
+RSPS.US,D,20240425,000000,32.38,32.49,32.15,32.215,27016,0
+RSPS.US,D,20240426,000000,32.14,32.29,32.115,32.1234,28091,0
+RSPS.US,D,20240429,000000,32.14,32.2514,32.08,32.2514,34022,0
+RSPS.US,D,20240430,000000,32.18,32.18,31.99,32.039,46696,0
+RSPS.US,D,20240501,000000,31.85,31.85,31.58,31.61,48762,0
+RSPS.US,D,20240502,000000,31.71,32.02,31.7039,31.9108,38214,0
+RSPS.US,D,20240503,000000,31.99,32.015,31.819,31.96,25413,0
+RSPS.US,D,20240506,000000,32,32,31.654,31.7983,23031,0
+RSPS.US,D,20240507,000000,31.94,32.191,31.94,32.19,36888,0
+RSPS.US,D,20240508,000000,32.13,32.24,32.115,32.125,45328,0
+RSPS.US,D,20240509,000000,32.16,32.3208,32.0766,32.3208,29289,0
+RSPS.US,D,20240510,000000,32.34,32.585,32.33,32.565,22114,0
+RSPS.US,D,20240513,000000,32.59,32.82,32.53,32.55,43892,0
+RSPS.US,D,20240514,000000,32.64,32.7016,32.35,32.475,22568,0
+RSPS.US,D,20240515,000000,32.48,32.485,32.28,32.3,23822,0
+RSPS.US,D,20240516,000000,32.44,32.77,32.44,32.7,19834,0
+RSPS.US,D,20240517,000000,32.65,32.65,32.485,32.4915,18237,0
+RSPS.US,D,20240520,000000,32.51,32.51,32.265,32.2783,21603,0
+RSPS.US,D,20240521,000000,32.41,32.42,32.21,32.34,24940,0
+RSPS.US,D,20240522,000000,32.12,32.26,32.05,32.16,20966,0
+RSPS.US,D,20240523,000000,32.02,32.06,31.74,31.7438,15881,0
+RSPS.US,D,20240524,000000,31.875,31.89,31.75,31.775,28970,0
+RSPS.US,D,20240528,000000,31.64,31.6815,31.35,31.4,46118,0
+RSPS.US,D,20240529,000000,31.23,31.3238,31.08,31.0907,39633,0
+RSPS.US,D,20240530,000000,31.18,31.2085,31.02,31.05,13901,0
+RSPS.US,D,20240531,000000,31.09,31.7,31.09,31.7,16610,0
+RSPS.US,D,20240603,000000,31.65,31.83,31.5,31.6613,19353,0
+RSPS.US,D,20240604,000000,31.65,31.82,31.61,31.7396,28678,0
+RSPS.US,D,20240605,000000,31.3925,31.4881,31.3,31.4798,27919,0
+RSPS.US,D,20240606,000000,31.48,31.67,31.4797,31.5287,18230,0
+RSPS.US,D,20240607,000000,31.43,31.6136,31.38,31.38,25302,0
+RSPS.US,D,20240610,000000,31.33,31.33,31.005,31.25,20563,0
+RSPS.US,D,20240611,000000,31.14,31.23,31.01,31.23,19522,0
+RSPS.US,D,20240612,000000,31.34,31.34,30.83,30.84,36163,0
+RSPS.US,D,20240613,000000,30.89,30.89,30.655,30.82,44656,0
+RSPS.US,D,20240614,000000,30.73,30.806,30.66,30.8,56306,0
+RSPS.US,D,20240617,000000,30.7,31.23,30.7,31.1895,41087,0
+RSPS.US,D,20240618,000000,31.17,31.2,31.07,31.16,31073,0
+RSPS.US,D,20240620,000000,31.07,31.3,31.02,31.08,999778,0
+RSPS.US,D,20240621,000000,31.14,31.4,31.14,31.2006,43195,0
+RSPS.US,D,20240624,000000,31.08,31.43,31.08,31.36,140014,0
+RSPS.US,D,20240625,000000,31.24,31.2837,30.99,31.02,32848,0
+RSPS.US,D,20240626,000000,30.81,30.9444,30.8,30.9136,26238,0
+RSPS.US,D,20240627,000000,30.85,30.85,30.555,30.65,23447,0
+RSPS.US,D,20240628,000000,30.69,30.715,30.495,30.61,141007,0
+RSPS.US,D,20240701,000000,30.64,30.8557,30.39,30.39,57935,0
+RSPS.US,D,20240702,000000,30.45,30.55,30.35,30.55,41842,0
+RSPS.US,D,20240703,000000,30.53,30.56,30.35,30.3989,13946,0
+RSPS.US,D,20240705,000000,30.32,30.59,30.26,30.55,15770,0
+RSPS.US,D,20240708,000000,30.63,30.63,30.455,30.54,30143,0
+RSPS.US,D,20240709,000000,30.47,30.5338,30.37,30.37,24590,0
+RSPS.US,D,20240710,000000,30.39,30.5396,30.39,30.5396,31782,0
+RSPS.US,D,20240711,000000,30.4,30.81,30.4,30.73,50241,0
+RSPS.US,D,20240712,000000,30.9,31.06,30.8803,30.92,21845,0
+RSPS.US,D,20240715,000000,30.9,30.9,30.69,30.7,49080,0
+RSPS.US,D,20240716,000000,30.75,31.025,30.65,31.025,68295,0
+RSPS.US,D,20240717,000000,31.04,31.607,31.04,31.55,37355,0
+RSPS.US,D,20240718,000000,31.44,31.77,31.38,31.381,248881,0
+RSPS.US,D,20240719,000000,31.37,31.39,31.08,31.1223,51033,0
+RSPS.US,D,20240722,000000,31.17,31.17,30.9379,31.11,48827,0
+RSPS.US,D,20240723,000000,31.08,31.11,30.865,30.87,36584,0
+RSPS.US,D,20240724,000000,30.68,30.84,30.55,30.79,41074,0
+RSPS.US,D,20240725,000000,30.91,31.37,30.885,30.9,56968,0
+RSPS.US,D,20240726,000000,30.96,31.28,30.96,31.25,43301,0
+RSPS.US,D,20240729,000000,31.15,31.31,30.99,31.225,29236,0
+RSPS.US,D,20240730,000000,31.03,31.35,30.9,31.3,35120,0
+RSPS.US,D,20240731,000000,31.29,31.41,31.08,31.2,65013,0
+RSPS.US,D,20240801,000000,31.26,31.4,31.09,31.35,38375,0
+RSPS.US,D,20240802,000000,31.47,31.71,31.03,31.565,63304,0
+RSPS.US,D,20240805,000000,31.5,31.74,30.9502,31.05,84067,0
+RSPS.US,D,20240806,000000,31.26,31.62,31.26,31.32,98317,0
+RSPS.US,D,20240807,000000,31.47,31.73,31.26,31.27,58914,0
+RSPS.US,D,20240808,000000,31.1,31.5037,31.1,31.4,40608,0
+RSPS.US,D,20240809,000000,31.34,31.4302,31.17,31.4,49569,0
+RSPS.US,D,20240812,000000,31.38,31.38,31.04,31.0595,32026,0
+RSPS.US,D,20240813,000000,31.07,31.34,31.01,31.32,61263,0
+RSPS.US,D,20240814,000000,31.38,31.6532,31.38,31.5685,64750,0
+RSPS.US,D,20240815,000000,31.8,31.91,31.68,31.7253,38432,0
+RSPS.US,D,20240816,000000,31.62,31.89,31.62,31.88,23658,0
+RSPS.US,D,20240819,000000,31.92,32.12,31.92,32.05,39369,0
+RSPS.US,D,20240820,000000,32.1,32.1,31.95,32.0425,62861,0
+RSPS.US,D,20240821,000000,32.35,32.47,32.2099,32.29,30344,0
+RSPS.US,D,20240822,000000,32.38,32.38,32.1011,32.19,58146,0
+RSPS.US,D,20240823,000000,32.31,32.3782,32.23,32.3782,22080,0
+RSPS.US,D,20240826,000000,32.41,32.67,32.41,32.508,22442,0
+RSPS.US,D,20240827,000000,32.49,32.5918,32.3682,32.43,28101,0
+RSPS.US,D,20240828,000000,32.41,32.45,32.245,32.37,24803,0
+RSPS.US,D,20240829,000000,32.14,32.14,31.85,31.9291,65098,0
+RSPS.US,D,20240830,000000,32.065,32.1461,31.97,32.1461,26036,0
+RSPS.US,D,20240903,000000,32.14,32.59,32.14,32.4564,36440,0
+RSPS.US,D,20240904,000000,32.39,32.53,32.3,32.49,30925,0
+RSPS.US,D,20240905,000000,32.6,32.625,32.3479,32.48,30387,0
+RSPS.US,D,20240906,000000,32.49,32.63,32.45,32.4599,186813,0
+RSPS.US,D,20240909,000000,32.45,32.745,32.41,32.6202,39685,0
+RSPS.US,D,20240910,000000,32.59,32.76,32.38,32.43,23093,0
+RSPS.US,D,20240911,000000,32.37,32.37,31.845,32.05,38999,0
+RSPS.US,D,20240912,000000,32.02,32.27,32,32.25,24887,0
+RSPS.US,D,20240913,000000,32.35,32.5652,32.2656,32.5652,15696,0
+RSPS.US,D,20240916,000000,32.71,32.89,32.65,32.71,16934,0
+RSPS.US,D,20240917,000000,32.74,32.83,32.58,32.61,23742,0
+RSPS.US,D,20240918,000000,32.57,32.7,32.45,32.53,22279,0
+RSPS.US,D,20240919,000000,32.65,32.65,32.371,32.4,23519,0
+RSPS.US,D,20240920,000000,32.35,32.35,32.185,32.31,24661,0
+RSPS.US,D,20240923,000000,32.01,32.3,31.97,32.2,37709,0
+RSPS.US,D,20240924,000000,32.23,32.3406,32.135,32.135,26033,0
+RSPS.US,D,20240925,000000,32.17,32.17,31.94,31.94,34223,0
+RSPS.US,D,20240926,000000,32,32.33,32,32.27,58051,0
+RSPS.US,D,20240927,000000,32.41,32.69,32.365,32.47,38375,0
+RSPS.US,D,20240930,000000,32.59,32.59,32.31,32.37,54257,0
+RSPS.US,D,20241001,000000,32.41,32.41,32.1812,32.28,21976,0
+RSPS.US,D,20241002,000000,32.15,32.1518,31.89,31.9413,25879,0
+RSPS.US,D,20241003,000000,31.64,31.67,31.55,31.62,23222,0
+RSPS.US,D,20241004,000000,31.58,31.8,31.58,31.76,36479,0
+RSPS.US,D,20241007,000000,31.73,31.74,31.46,31.5024,37974,0
+RSPS.US,D,20241008,000000,31.43,31.6,31.34,31.5993,29197,0
+RSPS.US,D,20241009,000000,31.58,31.69,31.53,31.6097,19808,0
+RSPS.US,D,20241010,000000,31.62,31.67,31.5,31.5699,23302,0
+RSPS.US,D,20241011,000000,31.65,31.8,31.59,31.76,26444,0
+RSPS.US,D,20241014,000000,31.76,31.85,31.72,31.81,298057,0
+RSPS.US,D,20241015,000000,31.94,32.4,31.94,32.08,41810,0
+RSPS.US,D,20241016,000000,32.02,32.27,32.02,32.22,47042,0
+RSPS.US,D,20241017,000000,32.18,32.18,32.02,32.1178,33820,0
+RSPS.US,D,20241018,000000,32.11,32.19,32.01,32.18,15654,0
+RSPS.US,D,20241021,000000,32.17,32.18,31.84,31.8407,29140,0
+RSPS.US,D,20241022,000000,31.76,31.85,31.6693,31.82,39447,0
+RSPS.US,D,20241023,000000,31.66,31.745,31.5912,31.74,20212,0
+RSPS.US,D,20241024,000000,31.76,31.77,31.6701,31.72,14125,0
+RSPS.US,D,20241025,000000,31.75,31.754,31.4689,31.4689,21417,0
+RSPS.US,D,20241028,000000,31.61,31.7122,31.566288,31.5703,94506,0
+RSPS.US,D,20241029,000000,31.4,31.55,31.2492,31.2492,18233,0
+RSPS.US,D,20241030,000000,31.16,31.23,31.08,31.09,940968,0
+RSPS.US,D,20241031,000000,30.94,31.105,30.91,30.91,38849,0
+RSPS.US,D,20241101,000000,31.03,31.09,30.95,30.96,52984,0
+RSPS.US,D,20241104,000000,31.01,31.22,31.01,31.0412,16166,0
+RSPS.US,D,20241105,000000,31.01,31.25,30.885,31.25,24882,0
+RSPS.US,D,20241106,000000,31.43,31.43,30.78,30.798,19310,0
+RSPS.US,D,20241107,000000,30.8,31.03,30.79,30.79,51831,0
+RSPS.US,D,20241108,000000,30.8,31.06,30.8,31.002,16907,0
+RSPS.US,D,20241111,000000,31.08,31.3,30.97,31.01,46874,0
+RSPS.US,D,20241112,000000,31.09,31.09,30.941,31.0003,25478,0
+RSPS.US,D,20241113,000000,30.94,31.1011,30.9325,31.0928,21176,0
+RSPS.US,D,20241114,000000,31.2033,31.245,31.0563,31.0563,31897,0
+RSPS.US,D,20241115,000000,30.94,31.01,30.67,30.6763,20615,0
+RSPS.US,D,20241118,000000,30.74,30.95,30.71,30.9,28348,0
+RSPS.US,D,20241119,000000,30.78,30.9,30.63,30.79,28978,0
+RSPS.US,D,20241120,000000,30.5471,30.68,30.45,30.68,28237,0
+RSPS.US,D,20241121,000000,30.6601,31,30.6601,30.98,24497,0
+RSPS.US,D,20241122,000000,31.08,31.25,31.08,31.24,97026,0
+RSPS.US,D,20241125,000000,31.4838,31.6679,31.42,31.5,36957,0
+RSPS.US,D,20241126,000000,31.555,31.56,31.4,31.54,39217,0
+RSPS.US,D,20241127,000000,31.7269,31.81,31.62,31.65,44510,0
+RSPS.US,D,20241129,000000,31.69,31.84,31.65,31.81,27653,0
+RSPS.US,D,20241202,000000,31.77,31.85,31.55,31.84,37141,0
+RSPS.US,D,20241203,000000,31.66,31.79,31.63,31.692,89220,0
+RSPS.US,D,20241204,000000,31.6,31.67,31.41,31.52,101057,0
+RSPS.US,D,20241205,000000,31.61,31.73,31.485,31.67,79194,0
+RSPS.US,D,20241206,000000,31.85,31.8819,31.48,31.49,46890,0
+RSPS.US,D,20241209,000000,31.54,31.97,31.51,31.7,329597,0
+RSPS.US,D,20241210,000000,31.65,32.01,31.44,31.9,44056,0
+RSPS.US,D,20241211,000000,31.94,31.99,31.54,31.54,43509,0
+RSPS.US,D,20241212,000000,31.716,31.716,31.52,31.596,34999,0
+RSPS.US,D,20241213,000000,31.49,31.64,31.3526,31.6169,24865,0
+RSPS.US,D,20241216,000000,31.5302,31.68,31.35,31.35,44597,0
+RSPS.US,D,20241217,000000,31.33,31.41,31.2184,31.26,19633,0
+RSPS.US,D,20241218,000000,31,31.195,30.72,30.72,47777,0
+RSPS.US,D,20241219,000000,30.455,30.53,30.295,30.31,70071,0
+RSPS.US,D,20241220,000000,30.245,30.63,30.24,30.5,54542,0
+RSPS.US,D,20241223,000000,30.17,30.19,29.9145,30.17,112246,0
+RSPS.US,D,20241224,000000,30.1157,30.28,30.105,30.2706,26840,0
+RSPS.US,D,20241226,000000,30.32,30.43,30.25,30.4,77768,0
+RSPS.US,D,20241227,000000,30.2903,30.4899,30.235,30.34,41579,0
+RSPS.US,D,20241230,000000,30.01,30.2,29.879,29.97,98518,0
+RSPS.US,D,20241231,000000,30.1707,30.1707,29.9301,30.1,64478,0
+RSPS.US,D,20250102,000000,30.325,30.3544,29.97,30.05,41324,0
+RSPS.US,D,20250103,000000,30.045,30.09,29.8569,29.96,59720,0
+RSPS.US,D,20250106,000000,30.01,30.09,29.63,29.6333,48869,0
+RSPS.US,D,20250107,000000,29.7993,29.92,29.4601,29.4891,30729,0
+RSPS.US,D,20250108,000000,29.26,29.42,29.12,29.38,39519,0
+RSPS.US,D,20250110,000000,29.2001,29.45,28.9709,29.04,217726,0
+RSPS.US,D,20250113,000000,28.99,29.28,28.99,29.2196,31967,0
+RSPS.US,D,20250114,000000,29.22,29.29,29.06,29.21,53975,0
+RSPS.US,D,20250115,000000,29.49,29.49,29.02,29.05,48206,0
+RSPS.US,D,20250116,000000,28.99,29.39,28.92,29.36,61770,0
+RSPS.US,D,20250117,000000,29.3907,29.53,29.3907,29.415,38033,0
+RSPS.US,D,20250121,000000,29.42,29.5532,29.34,29.4806,70935,0
+RSPS.US,D,20250122,000000,29.4699,29.55,29.22,29.24,57974,0
+RSPS.US,D,20250123,000000,29.21,29.35,29.091,29.3246,94746,0
+RSPS.US,D,20250124,000000,29.37,29.56,29.29,29.52,45064,0
+RSPS.US,D,20250127,000000,30,30.3051,29.78,30.22,137549,0
+RSPS.US,D,20250128,000000,30.1157,30.239,29.62,29.65,32996,0
+RSPS.US,D,20250129,000000,29.7988,29.863,29.69,29.71,57130,0
+RSPS.US,D,20250130,000000,29.88,30.07,29.85,30.0228,34421,0
+RSPS.US,D,20250131,000000,29.7002,29.8899,29.6,29.6188,47918,0
+RSPS.US,D,20250203,000000,29.3,29.62,29.16,29.465,33590,0
+RSPS.US,D,20250204,000000,29.158,29.32,28.98,29.04,55884,0
+RSPS.US,D,20250205,000000,29,29.05,28.81,29.05,60462,0
+RSPS.US,D,20250206,000000,29.385,29.385,29.035,29.09,101486,0
+RSPS.US,D,20250207,000000,29.1537,29.17,29.0121,29.1104,68164,0
+RSPS.US,D,20250210,000000,29.11,29.1693,29,29.165,43755,0
+RSPS.US,D,20250211,000000,29.11,29.41,29.04,29.41,40690,0
+RSPS.US,D,20250212,000000,29.1385,29.32,29.11,29.26,54804,0
+RSPS.US,D,20250213,000000,29.3576,29.655,29.3127,29.61,53400,0
+RSPS.US,D,20250214,000000,29.7333,29.77,29.46,29.47,22964,0
+RSPS.US,D,20250218,000000,29.3821,29.73,29.35,29.69,42785,0
+RSPS.US,D,20250219,000000,29.705,29.945,29.65,29.9199,40791,0
+RSPS.US,D,20250220,000000,29.77,30.0246,29.7,30.02,30694,0
+RSPS.US,D,20250221,000000,30.03,30.55,30.03,30.52,240186,0
+RSPS.US,D,20250224,000000,30.41,30.86,30.35,30.7,195161,0
+RSPS.US,D,20250225,000000,30.9,31.14,30.82,31.04,88091,0
+RSPS.US,D,20250226,000000,30.86,31,30.345,30.37,115428,0
+RSPS.US,D,20250227,000000,30.28,30.54,30.2301,30.43,48906,0
+RSPS.US,D,20250228,000000,30.6278,30.7046,30.3987,30.66,21412,0
+RSPS.US,D,20250303,000000,30.6062,30.92,30.53,30.74,356852,0
+RSPS.US,D,20250304,000000,30.82,31.06,30.32,30.34,145226,0
+RSPS.US,D,20250305,000000,30.54,30.56,30.27,30.47,140323,0
+RSPS.US,D,20250306,000000,30.52,30.75,30.365,30.66,31012,0
+RSPS.US,D,20250307,000000,30.8,31.53,30.52,31.24,116660,0
+RSPS.US,D,20250310,000000,31.54,32.05,31.28,31.35,104407,0
+RSPS.US,D,20250311,000000,31.16,31.35,30.71,30.71,88824,0
+RSPS.US,D,20250312,000000,30.36,30.47,29.97,29.97,88745,0
+RSPS.US,D,20250313,000000,30.0868,30.32,29.94,30.01,51757,0
+RSPS.US,D,20250314,000000,29.9039,30.09,29.9039,30.03,49788,0
+RSPS.US,D,20250317,000000,30.34,30.5622,30.06,30.47,42012,0
+RSPS.US,D,20250318,000000,30.411,30.45,30.195,30.2,39833,0
+RSPS.US,D,20250319,000000,30.0254,30.16,29.939,30.12,88223,0
+RSPS.US,D,20250320,000000,30,30.1809,29.955,30.01,38911,0
+RSPS.US,D,20250321,000000,30.08,30.08,29.91,30.02,31539,0
+RSPS.US,D,20250324,000000,29.7389,29.98,29.7389,29.92,61380,0
+RSPS.US,D,20250325,000000,29.79,29.84,29.58,29.67,38451,0
+RSPS.US,D,20250326,000000,29.7089,30.22,29.7,30.15,46715,0
+RSPS.US,D,20250327,000000,30.34,30.658,30.22,30.6,50855,0
+RSPS.US,D,20250328,000000,30.7007,30.75,30.37,30.45,45281,0
+RSPS.US,D,20250331,000000,30.64,30.93,30.45,30.82,108669,0
+RSPS.US,D,20250401,000000,30.87,30.88,30.66,30.86,128694,0
+RSPS.US,D,20250402,000000,30.79,30.895,30.6327,30.82,37657,0
+RSPS.US,D,20250403,000000,31,31.0606,30.65,30.84,54520,0
+RSPS.US,D,20250404,000000,30.68,30.82,29.68,29.7,92226,0
+RSPS.US,D,20250407,000000,29.15,30.01,28.948,29.36,94944,0
+RSPS.US,D,20250408,000000,29.61,29.75,28.4,28.68,66814,0
+RSPS.US,D,20250409,000000,28.42,29.8655,28.42,29.75,48044,0
+RSPS.US,D,20250410,000000,29.7009,29.85,29.1604,29.65,93247,0
+RSPS.US,D,20250411,000000,29.6,30.17,29.5135,30.0498,38651,0
+RSPS.US,D,20250414,000000,30.18,30.5902,30.12,30.4956,37819,0
+RSPS.US,D,20250415,000000,30.49,30.57,30.1,30.1,25170,0
+RSPS.US,D,20250416,000000,30.1109,30.23,29.7,29.8,109340,0
+RSPS.US,D,20250417,000000,30.1,30.54,29.88,30.4482,80321,0
+RSPS.US,D,20250421,000000,30.33,30.4,30.06,30.32,30341,0
+RSPS.US,D,20250422,000000,30.419,30.78,30.37,30.72,76925,0
+RSPS.US,D,20250423,000000,30.6568,30.86,30.3418,30.58,119611,0
+RSPS.US,D,20250424,000000,30.22,30.5,30.22,30.32,167842,0
+RSPS.US,D,20250425,000000,30.29,30.36,30,30.16,25418,0
+RSPS.US,D,20250428,000000,30.2,30.2,29.8803,30.03,20667,0
+RSPS.US,D,20250429,000000,29.94,30.24,29.94,30.24,31889,0
+RSPS.US,D,20250430,000000,30.32,30.55,30.05,30.42,18056,0
+RSPS.US,D,20250501,000000,30.19,30.257,30.08,30.08,24717,0
+RSPS.US,D,20250502,000000,30.25,30.3036,30.12,30.23,117424,0
+RSPS.US,D,20250505,000000,30.1692,30.2114,29.99,30.1,19320,0
+RSPS.US,D,20250506,000000,29.994,30.1055,29.96,30.06,13440,0
+RSPS.US,D,20250507,000000,30.06,30.18,29.9366,30.08,30172,0
+RSPS.US,D,20250508,000000,30.145,30.338,30.0201,30.1288,21439,0
+RSPS.US,D,20250509,000000,30.05,30.17,30.02,30.02,11098,0
+RSPS.US,D,20250512,000000,30.1,30.35,29.9999,30.24,37012,0
+RSPS.US,D,20250513,000000,30.1,30.1,29.83,29.86,51464,0
+RSPS.US,D,20250514,000000,29.68,29.735,29.6,29.6238,29098,0
+RSPS.US,D,20250515,000000,29.66,30.14,29.66,30.14,39532,0
+RSPS.US,D,20250516,000000,30.22,30.5,30.15,30.49,52893,0
+RSPS.US,D,20250519,000000,30.44,30.56,30.38,30.52,92694,0
+RSPS.US,D,20250520,000000,30.535,30.82,30.535,30.69,32395,0
+RSPS.US,D,20250521,000000,30.5145,30.57,30.138382,30.16,24263,0
+RSPS.US,D,20250522,000000,30.01,30.16,29.893,30.02,54625,0
+RSPS.US,D,20250523,000000,29.89,30.1304,29.81,30.06,40776,0
+RSPS.US,D,20250527,000000,30.152,30.43,30.1322,30.42,68568,0
+RSPS.US,D,20250528,000000,30.49,30.5,30.12,30.15,185651,0
+RSPS.US,D,20250529,000000,30.15,30.38,30.05,30.38,127609,0
+RSPS.US,D,20250530,000000,30.302,30.59,30.302,30.49,29107,0
+RSPS.US,D,20250602,000000,30.29,30.44,30.18,30.42,39975,0
+RSPS.US,D,20250603,000000,30.38,30.64,30.36,30.6008,13260,0
+RSPS.US,D,20250604,000000,30.45,30.57,30.33,30.33,21278,0
+RSPS.US,D,20250605,000000,30.05,30.22,30.05,30.11,32569,0
+RSPS.US,D,20250606,000000,30.26,30.3,30.16,30.2415,24699,0
+RSPS.US,D,20250609,000000,30.245,30.35,30.13,30.25,38649,0
+RSPS.US,D,20250610,000000,30.3,30.36,30.14,30.21,161157,0
+RSPS.US,D,20250611,000000,30.2,30.21,30.03,30.13,88469,0
+RSPS.US,D,20250612,000000,29.99,30.34,29.99,30.33,65916,0
+RSPS.US,D,20250613,000000,30.41,30.42,29.91,29.98,45169,0
+RSPS.US,D,20250616,000000,30.19,30.31,30.05,30.23,61595,0
+RSPS.US,D,20250617,000000,30.06,30.17,29.95,29.96,38772,0
+RSPS.US,D,20250618,000000,30.01,30.07,29.89,29.894,45960,0
+RSPS.US,D,20250620,000000,30.15,30.15,29.9801,30.08,35842,0
+RSPS.US,D,20250623,000000,29.98,30.2,29.87,30.184,60400,0
+RSPS.US,D,20250624,000000,30.2,30.2,30.05,30.1203,61981,0
+RSPS.US,D,20250625,000000,29.85,29.99,29.64,29.67,72082,0
+RSPS.US,D,20250626,000000,29.79,29.8,29.68,29.75,67533,0
+RSPS.US,D,20250627,000000,29.7912,29.8829,29.68,29.8,53836,0
+RSPS.US,D,20250630,000000,29.78,29.99,29.76,29.97,36071,0
+RSPS.US,D,20250701,000000,30,30.72,29.97,30.524,44096,0
+RSPS.US,D,20250702,000000,30.57,30.8,30.44,30.75,59685,0
+RSPS.US,D,20250703,000000,30.74,30.76,30.54,30.5997,30255,0
+RSPS.US,D,20250707,000000,30.52,30.57,30.33,30.402,56600,0
+RSPS.US,D,20250708,000000,30.305,30.4407,30.19,30.33,36234,0
+RSPS.US,D,20250709,000000,30.32,30.37,29.97,30.15,35130,0
+RSPS.US,D,20250710,000000,30.06,30.49,30.05,30.381,30037,0
+RSPS.US,D,20250711,000000,30.2,30.39,30.07,30.3087,53948,0
+RSPS.US,D,20250714,000000,30.3,30.31,30,30.2326,43459,0
+RSPS.US,D,20250715,000000,30.22,30.25,29.83,29.83,46741,0
+RSPS.US,D,20250716,000000,29.9125,30.0478,29.7128,30.0478,53346,0
+RSPS.US,D,20250717,000000,30.1802,30.35,30.06,30.338,39543,0
+RSPS.US,D,20250718,000000,30.34,30.45,30.2,30.2377,27189,0
+RSPS.US,D,20250721,000000,30.44,30.44,30.12,30.131,50718,0
+RSPS.US,D,20250722,000000,30.16,30.7439,30.06,30.7439,38298,0
+RSPS.US,D,20250723,000000,30.958,31.07,30.85,30.9708,111030,0
+RSPS.US,D,20250724,000000,30.9093,31.01,30.79,30.83,140579,0
+RSPS.US,D,20250725,000000,30.82,30.91,30.67,30.91,32479,0
+RSPS.US,D,20250728,000000,30.6283,30.7606,30.535,30.563,51741,0
+RSPS.US,D,20250729,000000,30.53,30.79,30.53,30.7221,47516,0
+RSPS.US,D,20250730,000000,30.89,30.93,30.44,30.52,49268,0
+RSPS.US,D,20250731,000000,30.23,30.4582,30.1,30.143,173682,0
+RSPS.US,D,20250801,000000,30.32,30.34,30.12,30.24,79815,0
+RSPS.US,D,20250804,000000,30.2969,30.48,30.24,30.42,110437,0
+RSPS.US,D,20250805,000000,30.45,30.59,30.37,30.4899,122997,0
+RSPS.US,D,20250806,000000,30.49,30.82,30.49,30.695,37668,0
+RSPS.US,D,20250807,000000,30.89,31.0254,30.65,30.965,94140,0
+RSPS.US,D,20250808,000000,31.09,31.14,30.94,30.99,40679,0
+RSPS.US,D,20250811,000000,31,31.05,30.74,30.85,63453,0
+RSPS.US,D,20250812,000000,30.86,31.075,30.86,30.975,73618,0
+RSPS.US,D,20250813,000000,30.812656,31.25,30.7803,31.21,58473,0
+RSPS.US,D,20250814,000000,30.9212,31.02,30.78,30.87,51472,0
+RSPS.US,D,20250815,000000,30.92,30.96,30.76,30.9,62790,0
+RSPS.US,D,20250818,000000,30.85,30.94,30.76,30.76,32627,0
+RSPS.US,D,20250819,000000,31,31.11,30.83,31.02,46992,0
+RSPS.US,D,20250820,000000,30.92,31.42,30.9,31.13,76644,0
+RSPS.US,D,20250821,000000,30.95,31.07,30.89,31.03,33246,0
+RSPS.US,D,20250822,000000,31.25,31.36,31.12,31.27,47172,0
+RSPS.US,D,20250825,000000,31.14,31.14,30.79,30.79,42074,0
+RSPS.US,D,20250826,000000,30.6747,30.7,30.465,30.51,31449,0
+RSPS.US,D,20250827,000000,30.4397,30.64,30.39,30.61,37521,0
+RSPS.US,D,20250828,000000,30.345,30.59,30.17,30.3,69612,0
+RSPS.US,D,20250829,000000,30.3314,30.54,30.28,30.52,50115,0
+RSPS.US,D,20250902,000000,30.45,30.45,30.2112,30.29,42951,0
+RSPS.US,D,20250903,000000,30.17,30.31,30.025,30.31,49200,0
+RSPS.US,D,20250904,000000,30.42,30.42,30.15,30.24,62985,0
+RSPS.US,D,20250905,000000,30.31,30.5733,30.18,30.46,59264,0
+RSPS.US,D,20250908,000000,30.23,30.45,30.06,30.25,42895,0
+RSPS.US,D,20250909,000000,30.23,30.2491,30.1201,30.21,30130,0
+RSPS.US,D,20250910,000000,30.05,30.09,29.71,29.92,36488,0
+RSPS.US,D,20250911,000000,29.9913,30.21,29.95,30.113,48655,0
+RSPS.US,D,20250912,000000,30.0595,30.0595,29.8461,29.88,36398,0
+RSPS.US,D,20250915,000000,29.8105,29.91,29.5,29.5,23884,0
+RSPS.US,D,20250916,000000,29.62,29.82,29.5495,29.77,82972,0
+RSPS.US,D,20250917,000000,29.9029,30.0394,29.7311,29.753,28478,0
+RSPS.US,D,20250918,000000,29.72,29.75,29.63,29.66,24393,0
+RSPS.US,D,20250919,000000,29.6201,29.67,29.54,29.5595,8461,0
+RSPS.US,D,20250922,000000,29.3,29.31,28.96,28.97,23541,0
+RSPS.US,D,20250923,000000,28.97,29.08,28.96,29.0747,42168,0
+RSPS.US,D,20250924,000000,29.14,29.285,29.06,29.232,25780,0
+RSPS.US,D,20250925,000000,29.32,29.32,28.8,28.82,34634,0
+RSPS.US,D,20250926,000000,28.79,29.04,28.79,29.0393,20573,0
+RSPS.US,D,20250929,000000,29.11,29.11,28.875,29.093,17477,0
+RSPS.US,D,20250930,000000,29.1,29.26,29.0697,29.225,24596,0
+RSPS.US,D,20251001,000000,29.25,29.3612,29.14,29.32,20160,0
+RSPS.US,D,20251002,000000,29.21,29.3894,29.21,29.293,20656,0
+RSPS.US,D,20251003,000000,29.32,29.4606,29.26,29.37,30618,0
+RSPS.US,D,20251006,000000,29.32,29.33,29.0811,29.108,64272,0
+RSPS.US,D,20251007,000000,29.19,29.34,29.031,29.291,49809,0
+RSPS.US,D,20251008,000000,29.22,29.3,29.1334,29.19,26788,0
+RSPS.US,D,20251009,000000,29.215,29.26,29.085,29.17,26531,0
+RSPS.US,D,20251010,000000,29.27,29.3735,29.0958,29.12,37072,0
+RSPS.US,D,20251013,000000,29.085,29.16,28.92,29.045,45109,0
+RSPS.US,D,20251014,000000,29.055,29.46,28.96,29.4591,33775,0
+RSPS.US,D,20251015,000000,29.54,29.705,29.41,29.5157,22687,0
+RSPS.US,D,20251016,000000,29.72,29.7916,29.391,29.456,32466,0
+RSPS.US,D,20251017,000000,29.58,29.89,29.58,29.8886,24820,0
+RSPS.US,D,20251020,000000,29.97,29.98,29.89,29.9087,61869,0
+RSPS.US,D,20251021,000000,29.795,29.93,29.7107,29.74,31207,0
+RSPS.US,D,20251022,000000,29.67,30.03,29.61,29.8349,42050,0
+RSPS.US,D,20251023,000000,29.8,29.86,29.5546,29.66,34833,0
+RSPS.US,D,20251024,000000,29.77,29.78,29.5621,29.5765,32220,0
+RSPS.US,D,20251027,000000,29.62,29.73,29.58,29.72,29434,0
+RSPS.US,D,20251028,000000,29.54,29.6916,29.4197,29.435,60187,0
+RSPS.US,D,20251029,000000,29.2,29.23,28.58,28.58,43496,0
+RSPS.US,D,20251030,000000,28.54,28.73,28.54,28.591,54037,0
+RSPS.US,D,20251031,000000,28.38,28.63,28.32,28.56,160095,0
+RSPS.US,D,20251103,000000,28.45,28.54,28.25,28.345,50008,0
+RSPS.US,D,20251104,000000,28.475,28.475,28.27,28.38,35652,0
+RSPS.US,D,20251105,000000,28.395,28.535,28.3001,28.47,19347,0
+RSPS.US,D,20251106,000000,28.49,28.5,28.21,28.2102,31361,0
+RSPS.US,D,20251107,000000,28.43,28.665,28.31,28.655,40368,0
+RSPS.US,D,20251110,000000,28.66,28.69,28.44,28.59,78631,0
+RSPS.US,D,20251111,000000,28.726,29.07,28.72,29.0273,86011,0
+RSPS.US,D,20251112,000000,29.0317,29.1303,28.937,28.937,79882,0
+RSPS.US,D,20251113,000000,28.94,29.18,28.94,28.96,53803,0
+RSPS.US,D,20251114,000000,29.13,29.13,28.81,28.9,50223,0
+RSPS.US,D,20251117,000000,28.92,29.03,28.64,28.65,80521,0
+RSPS.US,D,20251118,000000,28.64,28.93,28.64,28.865,96148,0
+RSPS.US,D,20251119,000000,28.7515,28.845,28.5,28.6031,125588,0
+RSPS.US,D,20251120,000000,28.68,28.79,28.6,28.64,107799,0
+RSPS.US,D,20251121,000000,28.883,29.28,28.82,29.11,55520,0
+RSPS.US,D,20251124,000000,29.032,29.07,28.87,28.89,73485,0
+RSPS.US,D,20251125,000000,29.01,29.255,29,29.23,59433,0
+RSPS.US,D,20251126,000000,29.29,29.65,29.28,29.54,88999,0
+RSPS.US,D,20251128,000000,29.64,29.73,29.64,29.68,47026,0
+RSPS.US,D,20251201,000000,29.68,29.8,29.59,29.67,69362,0
+RSPS.US,D,20251202,000000,29.6,29.62,29.3,29.47,44001,0
+RSPS.US,D,20251203,000000,29.54,29.72,29.45,29.45,132556,0
+RSPS.US,D,20251204,000000,29.59,29.64,29.35,29.44,93756,0
+RSPS.US,D,20251205,000000,29.5,29.74,29.42,29.58,123773,0
+RSPS.US,D,20251208,000000,29.53,29.56,29.32,29.39,94814,0
+RSPS.US,D,20251209,000000,29.5,29.5,29.25,29.31,135044,0
+RSPS.US,D,20251210,000000,29.36,29.58,29.36,29.57,44629,0
+RSPS.US,D,20251211,000000,29.795,30.024,29.63,29.86,62067,0
+RSPS.US,D,20251212,000000,29.93,30.09,29.92,30.02,125837,0
+RSPS.US,D,20251215,000000,30.19,30.19,29.96,30.05,76684,0
+RSPS.US,D,20251216,000000,30.15,30.185,29.94,29.97,130320,0
+RSPS.US,D,20251217,000000,30.05,30.14,29.975,30.055,159677,0
+RSPS.US,D,20251218,000000,30.05,30.18,29.9115,29.93,66219,0
+RSPS.US,D,20251219,000000,29.64,29.84,29.5512,29.56,137230,0
+RSPS.US,D,20251222,000000,29.25,29.325,29.15,29.23,82074,0
+RSPS.US,D,20251223,000000,29.06,29.17,28.945,28.95,119363,0
+RSPS.US,D,20251224,000000,29.01,29.19,28.96,29.19,35843,0
+RSPS.US,D,20251226,000000,29.16,29.275,29.105,29.235,105557,0
+RSPS.US,D,20251229,000000,29.27,29.31,29.195,29.227,49785,0
+RSPS.US,D,20251230,000000,29.24,29.3,29.18,29.225,59668,0
+RSPS.US,D,20251231,000000,29.15,29.22,29.025,29.025,286143,0
+RSPS.US,D,20260102,000000,28.91,29.225,28.88,29.1,99117,0
+RSPS.US,D,20260105,000000,28.925,29.02,28.69,28.857,131647,0
+RSPS.US,D,20260106,000000,28.86,29.01,28.86,28.94,147607,0
+RSPS.US,D,20260107,000000,28.86,28.93,28.54,28.54,68816,0
+RSPS.US,D,20260108,000000,28.86,29.365,28.51,29.25,62532,0
+RSPS.US,D,20260109,000000,29.26,29.56,29.21,29.555,82830,0
+RSPS.US,D,20260112,000000,29.495,29.85,29.495,29.8,93314,0
+RSPS.US,D,20260113,000000,29.885,30.155,29.84,30.15,150465,0
+RSPS.US,D,20260114,000000,30.415,30.75,30.2,30.695,109804,0
+RSPS.US,D,20260115,000000,30.59,30.875,30.49693,30.845,43548,0
+RSPS.US,D,20260116,000000,30.74,30.74,30.45,30.535,77169,0
+RSPS.US,D,20260120,000000,30.5,30.81,30.2999,30.72,106607,0
+RSPS.US,D,20260121,000000,30.6299,30.735,30.43,30.71,158972,0
+RSPS.US,D,20260122,000000,30.71,30.79,30.56,30.62,237589,0
+RSPS.US,D,20260123,000000,30.64,30.795,30.57,30.78,126003,0
+RSPS.US,D,20260126,000000,30.92,30.96,30.75,30.79,106084,0
+RSPS.US,D,20260127,000000,30.8285,31.0281,30.765,31,52827,0
+RSPS.US,D,20260128,000000,31.0975,31.13,30.46,30.62,157409,0
+RSPS.US,D,20260129,000000,30.735,30.8971,30.49,30.54,121718,0
+RSPS.US,D,20260130,000000,30.62,31.065,30.62,31.06,117167,0
+RSPS.US,D,20260202,000000,31.12,31.26,30.96,31.2,85595,0
+RSPS.US,D,20260203,000000,31.0144,31.81,31.0144,31.72,295054,0
+RSPS.US,D,20260204,000000,32,32.41,31.85,32.35,249263,0
+RSPS.US,D,20260205,000000,32.5,32.53,31.935,32.16,237412,0
+RSPS.US,D,20260206,000000,32.245,32.58,32.23,32.51,120383,0
+RSPS.US,D,20260209,000000,32.585,32.64,32.22,32.425,125504,0
+RSPS.US,D,20260210,000000,32.4173,32.61,32.25,32.475,133141,0
+RSPS.US,D,20260211,000000,32.28,32.98,32.23,32.95,137784,0
+RSPS.US,D,20260212,000000,33.04,33.37,32.94,33.035,141165,0
+RSPS.US,D,20260213,000000,33.02,33.24,32.78,33.09,141514,0
+RSPS.US,D,20260217,000000,33.19,33.25,32.23,32.56,325191,0
+RSPS.US,D,20260218,000000,32.4,32.79,32.35,32.69,135447,0
diff --git a/daily/us/nyse etfs/1/schc.us.txt b/daily/us/nyse etfs/1/schc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b61c5a60289ee2b24ed08d7af512b1aa07cd2b8
--- /dev/null
+++ b/daily/us/nyse etfs/1/schc.us.txt	
@@ -0,0 +1,4048 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCHC.US,D,20100114,000000,19.364,19.439,19.279,19.417,94766,0
+SCHC.US,D,20100115,000000,19.371,19.371,19.096,19.175,93994,0
+SCHC.US,D,20100119,000000,19.128,19.364,19.128,19.341,203925,0
+SCHC.US,D,20100120,000000,19.035,19.035,18.769,18.937,163921,0
+SCHC.US,D,20100121,000000,18.868,18.884,18.394,18.486,83653,0
+SCHC.US,D,20100122,000000,18.419,18.493,18.061,18.061,66812,0
+SCHC.US,D,20100125,000000,18.473,18.486,18.29,18.38,72019,0
+SCHC.US,D,20100126,000000,18.189,18.328,18.099,18.122,23755,0
+SCHC.US,D,20100127,000000,18.161,18.197,17.977,18.197,19702,0
+SCHC.US,D,20100128,000000,18.135,18.135,17.906,17.977,32004,0
+SCHC.US,D,20100129,000000,18.035,18.061,17.686,17.724,36141,0
+SCHC.US,D,20100201,000000,17.977,18.105,17.931,18.105,44443,0
+SCHC.US,D,20100202,000000,18.29,18.448,18.182,18.441,72787,0
+SCHC.US,D,20100203,000000,18.342,18.816,18.211,18.273,15974,0
+SCHC.US,D,20100204,000000,18.014,18.014,17.557,17.581,72781,0
+SCHC.US,D,20100205,000000,17.448,17.448,16.954,17.313,53617,0
+SCHC.US,D,20100208,000000,17.328,17.398,17.056,17.056,70491,0
+SCHC.US,D,20100209,000000,17.487,17.671,17.313,17.602,25686,0
+SCHC.US,D,20100210,000000,17.581,17.61,17.367,17.543,56423,0
+SCHC.US,D,20100211,000000,17.587,17.854,17.466,17.786,177536,0
+SCHC.US,D,20100212,000000,17.51,17.61,17.382,17.594,28382,0
+SCHC.US,D,20100216,000000,17.724,18.174,17.648,17.923,166539,0
+SCHC.US,D,20100217,000000,18.053,18.053,17.899,17.962,62073,0
+SCHC.US,D,20100218,000000,17.953,18.092,17.906,18.082,18497,0
+SCHC.US,D,20100219,000000,17.877,17.969,17.724,17.953,36964,0
+SCHC.US,D,20100222,000000,18.114,18.114,17.939,17.997,12753,0
+SCHC.US,D,20100223,000000,17.962,17.962,17.686,17.702,25351,0
+SCHC.US,D,20100224,000000,17.793,17.862,17.717,17.756,8992,0
+SCHC.US,D,20100225,000000,17.526,17.702,17.412,17.677,36718,0
+SCHC.US,D,20100226,000000,17.724,17.854,17.717,17.854,8627,0
+SCHC.US,D,20100301,000000,17.899,18.005,17.854,17.99,44519,0
+SCHC.US,D,20100302,000000,18.182,18.258,18.074,18.152,39032,0
+SCHC.US,D,20100303,000000,18.364,18.479,18.303,18.364,40896,0
+SCHC.US,D,20100304,000000,18.448,18.448,18.258,18.35,69578,0
+SCHC.US,D,20100305,000000,18.54,18.678,18.479,18.655,42590,0
+SCHC.US,D,20100308,000000,18.738,18.747,18.6,18.655,54777,0
+SCHC.US,D,20100309,000000,18.532,18.686,18.433,18.6,38828,0
+SCHC.US,D,20100310,000000,18.661,18.798,18.648,18.722,25250,0
+SCHC.US,D,20100311,000000,18.754,18.816,18.608,18.789,110864,0
+SCHC.US,D,20100312,000000,18.99,18.99,18.86,18.937,31458,0
+SCHC.US,D,20100315,000000,18.914,18.914,18.708,18.86,47568,0
+SCHC.US,D,20100316,000000,18.906,19.12,18.906,19.112,23630,0
+SCHC.US,D,20100317,000000,19.234,19.318,19.166,19.243,42686,0
+SCHC.US,D,20100318,000000,19.264,19.264,19.014,19.112,28405,0
+SCHC.US,D,20100319,000000,19.112,19.112,18.829,18.868,36055,0
+SCHC.US,D,20100322,000000,18.778,18.937,18.639,18.921,42550,0
+SCHC.US,D,20100323,000000,18.921,19.074,18.921,19.066,39298,0
+SCHC.US,D,20100324,000000,18.829,18.854,18.738,18.747,46069,0
+SCHC.US,D,20100325,000000,18.898,18.953,18.754,18.754,21325,0
+SCHC.US,D,20100326,000000,18.769,18.957,18.769,18.928,33550,0
+SCHC.US,D,20100329,000000,19.089,19.142,19.027,19.128,42598,0
+SCHC.US,D,20100330,000000,19.135,19.203,19.06,19.142,33746,0
+SCHC.US,D,20100331,000000,19.187,19.234,19.128,19.175,38651,0
+SCHC.US,D,20100401,000000,19.378,19.507,19.341,19.507,49394,0
+SCHC.US,D,20100405,000000,19.62,19.62,19.531,19.62,449934,0
+SCHC.US,D,20100406,000000,19.613,19.698,19.546,19.667,41333,0
+SCHC.US,D,20100407,000000,19.66,19.66,19.491,19.57,44523,0
+SCHC.US,D,20100408,000000,19.452,19.637,19.402,19.629,31795,0
+SCHC.US,D,20100409,000000,19.721,19.804,19.66,19.804,35450,0
+SCHC.US,D,20100412,000000,19.935,19.935,19.819,19.848,46744,0
+SCHC.US,D,20100413,000000,19.858,19.858,19.637,19.768,42882,0
+SCHC.US,D,20100414,000000,19.927,20.032,19.848,20.032,45776,0
+SCHC.US,D,20100415,000000,19.979,20.032,19.912,19.966,44287,0
+SCHC.US,D,20100416,000000,19.897,19.897,19.484,19.62,80452,0
+SCHC.US,D,20100419,000000,19.333,19.546,19.264,19.522,41288,0
+SCHC.US,D,20100420,000000,19.729,19.759,19.69,19.737,73393,0
+SCHC.US,D,20100421,000000,19.729,19.751,19.62,19.721,30731,0
+SCHC.US,D,20100422,000000,19.531,19.698,19.402,19.698,39284,0
+SCHC.US,D,20100423,000000,19.681,19.912,19.62,19.897,47943,0
+SCHC.US,D,20100426,000000,19.979,19.979,19.888,19.912,170540,0
+SCHC.US,D,20100427,000000,19.707,19.745,19.158,19.203,112867,0
+SCHC.US,D,20100428,000000,19.234,19.271,18.898,19.128,126954,0
+SCHC.US,D,20100429,000000,19.287,19.477,19.287,19.445,38745,0
+SCHC.US,D,20100430,000000,19.507,19.515,19.212,19.226,73517,0
+SCHC.US,D,20100503,000000,19.378,19.432,19.294,19.386,17985,0
+SCHC.US,D,20100504,000000,18.928,18.928,18.503,18.586,123357,0
+SCHC.US,D,20100505,000000,18.182,18.342,18.035,18.197,53468,0
+SCHC.US,D,20100506,000000,18.044,18.25,16.69,17.487,695982,0
+SCHC.US,D,20100507,000000,17.625,17.648,17.122,17.328,252431,0
+SCHC.US,D,20100510,000000,18.092,18.518,18.092,18.35,152634,0
+SCHC.US,D,20100511,000000,18.022,18.448,18.022,18.243,78910,0
+SCHC.US,D,20100512,000000,18.441,18.561,18.38,18.54,26012,0
+SCHC.US,D,20100513,000000,18.457,18.526,18.311,18.328,45934,0
+SCHC.US,D,20100514,000000,18.211,18.211,17.769,17.931,41893,0
+SCHC.US,D,20100517,000000,17.893,17.893,17.375,17.748,76995,0
+SCHC.US,D,20100518,000000,17.83,17.877,17.222,17.298,41479,0
+SCHC.US,D,20100519,000000,17.176,17.251,16.895,17.222,64740,0
+SCHC.US,D,20100520,000000,16.658,16.734,16.331,16.452,136314,0
+SCHC.US,D,20100521,000000,16.285,16.91,16.285,16.826,110588,0
+SCHC.US,D,20100524,000000,16.674,16.826,16.575,16.575,30052,0
+SCHC.US,D,20100525,000000,16.04,16.444,15.904,16.444,54088,0
+SCHC.US,D,20100526,000000,16.567,16.696,16.262,16.323,60631,0
+SCHC.US,D,20100527,000000,16.895,17.231,16.856,17.231,64624,0
+SCHC.US,D,20100528,000000,17.132,17.183,16.872,16.917,55815,0
+SCHC.US,D,20100601,000000,16.879,17.251,16.78,16.78,23961,0
+SCHC.US,D,20100602,000000,16.954,17.328,16.925,17.328,32325,0
+SCHC.US,D,20100603,000000,17.442,17.442,17.139,17.26,23396,0
+SCHC.US,D,20100604,000000,16.917,16.993,16.544,16.567,57011,0
+SCHC.US,D,20100607,000000,16.751,16.751,16.397,16.404,43067,0
+SCHC.US,D,20100608,000000,16.444,16.635,16.36,16.635,56632,0
+SCHC.US,D,20100609,000000,16.802,16.933,16.558,16.613,26714,0
+SCHC.US,D,20100610,000000,17.122,17.268,17.023,17.268,21854,0
+SCHC.US,D,20100611,000000,17.047,17.276,17.047,17.276,12977,0
+SCHC.US,D,20100614,000000,17.518,17.648,17.36,17.36,20961,0
+SCHC.US,D,20100615,000000,17.655,17.906,17.618,17.906,20510,0
+SCHC.US,D,20100616,000000,17.671,17.877,17.64,17.793,45000,0
+SCHC.US,D,20100617,000000,17.893,17.893,17.694,17.845,29117,0
+SCHC.US,D,20100618,000000,17.899,17.939,17.845,17.939,15307,0
+SCHC.US,D,20100621,000000,18.189,18.189,17.824,17.83,31705,0
+SCHC.US,D,20100622,000000,17.977,17.997,17.602,17.648,38864,0
+SCHC.US,D,20100623,000000,17.677,17.885,17.543,17.793,22530,0
+SCHC.US,D,20100624,000000,17.549,17.671,17.466,17.487,11602,0
+SCHC.US,D,20100625,000000,17.503,17.671,17.405,17.634,20788,0
+SCHC.US,D,20100628,000000,17.625,17.677,17.435,17.496,22312,0
+SCHC.US,D,20100629,000000,17.146,17.162,16.795,16.841,25643,0
+SCHC.US,D,20100630,000000,16.895,17.031,16.764,16.795,18548,0
+SCHC.US,D,20100701,000000,16.856,16.895,16.583,16.848,34889,0
+SCHC.US,D,20100702,000000,17.009,17.009,16.78,16.856,17587,0
+SCHC.US,D,20100706,000000,17.352,17.352,17.023,17.107,63591,0
+SCHC.US,D,20100707,000000,17.313,17.587,17.313,17.587,15557,0
+SCHC.US,D,20100708,000000,17.709,17.739,17.543,17.739,24857,0
+SCHC.US,D,20100709,000000,17.709,17.854,17.677,17.854,13318,0
+SCHC.US,D,20100712,000000,17.769,17.807,17.648,17.769,15503,0
+SCHC.US,D,20100713,000000,17.984,18.082,17.931,18.035,14713,0
+SCHC.US,D,20100714,000000,18.053,18.143,17.906,18.035,24103,0
+SCHC.US,D,20100715,000000,18.065,18.166,17.923,18.161,30740,0
+SCHC.US,D,20100716,000000,17.923,17.923,17.61,17.671,15838,0
+SCHC.US,D,20100719,000000,17.756,17.769,17.61,17.694,32211,0
+SCHC.US,D,20100720,000000,17.518,17.915,17.518,17.915,14317,0
+SCHC.US,D,20100721,000000,17.962,17.962,17.602,17.677,10118,0
+SCHC.US,D,20100722,000000,18.114,18.258,18.114,18.243,5651,0
+SCHC.US,D,20100723,000000,18.243,18.441,18.189,18.433,21421,0
+SCHC.US,D,20100726,000000,18.526,18.631,18.473,18.6,72282,0
+SCHC.US,D,20100727,000000,18.738,18.738,18.503,18.561,20434,0
+SCHC.US,D,20100728,000000,18.518,18.547,18.419,18.464,28976,0
+SCHC.US,D,20100729,000000,18.648,18.678,18.433,18.547,16640,0
+SCHC.US,D,20100730,000000,18.38,18.586,18.38,18.586,11637,0
+SCHC.US,D,20100802,000000,18.937,19.112,18.868,19.051,41819,0
+SCHC.US,D,20100803,000000,18.975,19.051,18.889,18.99,19676,0
+SCHC.US,D,20100804,000000,19.02,19.044,18.898,19.027,14392,0
+SCHC.US,D,20100805,000000,19.044,19.089,18.914,19.066,84049,0
+SCHC.US,D,20100806,000000,19.014,19.112,18.937,19.103,28654,0
+SCHC.US,D,20100809,000000,19.187,19.187,19.112,19.158,64593,0
+SCHC.US,D,20100810,000000,18.837,19.035,18.73,18.957,23041,0
+SCHC.US,D,20100811,000000,18.342,18.359,18.152,18.182,48163,0
+SCHC.US,D,20100812,000000,17.953,18.328,17.869,18.099,37995,0
+SCHC.US,D,20100813,000000,18.122,18.161,18.065,18.092,26655,0
+SCHC.US,D,20100816,000000,18.105,18.25,18.099,18.161,20969,0
+SCHC.US,D,20100817,000000,18.486,18.561,18.35,18.464,37550,0
+SCHC.US,D,20100818,000000,18.556,18.593,18.402,18.547,20751,0
+SCHC.US,D,20100819,000000,18.54,18.556,18.211,18.282,10796,0
+SCHC.US,D,20100820,000000,18.022,18.105,17.969,18.099,15029,0
+SCHC.US,D,20100823,000000,18.174,18.174,18.014,18.014,9409,0
+SCHC.US,D,20100824,000000,17.764,17.854,17.602,17.756,13219,0
+SCHC.US,D,20100825,000000,17.61,17.793,17.51,17.793,40583,0
+SCHC.US,D,20100826,000000,17.793,17.969,17.709,17.724,11685,0
+SCHC.US,D,20100827,000000,18.014,18.204,17.815,18.166,12347,0
+SCHC.US,D,20100830,000000,18.092,18.135,17.984,17.984,15904,0
+SCHC.US,D,20100831,000000,17.915,18.13,17.915,18.005,18660,0
+SCHC.US,D,20100901,000000,18.409,18.561,18.335,18.479,8035,0
+SCHC.US,D,20100902,000000,18.479,18.616,18.479,18.616,19112,0
+SCHC.US,D,20100903,000000,18.806,18.914,18.73,18.868,21873,0
+SCHC.US,D,20100907,000000,18.784,18.784,18.655,18.67,18613,0
+SCHC.US,D,20100908,000000,18.798,18.928,18.784,18.784,16834,0
+SCHC.US,D,20100909,000000,19.014,19.051,18.876,18.921,11529,0
+SCHC.US,D,20100910,000000,18.997,19.066,18.983,18.983,56337,0
+SCHC.US,D,20100913,000000,19.318,19.349,19.264,19.341,26963,0
+SCHC.US,D,20100914,000000,19.371,19.583,19.264,19.522,25415,0
+SCHC.US,D,20100915,000000,19.402,19.768,19.318,19.515,49038,0
+SCHC.US,D,20100916,000000,19.402,19.5,19.364,19.5,16318,0
+SCHC.US,D,20100917,000000,19.477,19.531,19.402,19.452,22641,0
+SCHC.US,D,20100920,000000,19.546,19.698,19.522,19.698,18931,0
+SCHC.US,D,20100921,000000,19.737,19.848,19.553,19.729,113333,0
+SCHC.US,D,20100922,000000,19.812,19.866,19.66,19.759,26585,0
+SCHC.US,D,20100923,000000,19.507,19.721,19.445,19.507,12406,0
+SCHC.US,D,20100924,000000,19.827,20.025,19.804,19.972,14251,0
+SCHC.US,D,20100927,000000,20.079,20.095,19.986,20.018,30017,0
+SCHC.US,D,20100928,000000,20.049,20.186,19.848,20.118,26956,0
+SCHC.US,D,20100929,000000,20.247,20.383,20.186,20.254,22244,0
+SCHC.US,D,20100930,000000,20.406,20.406,20.049,20.201,23122,0
+SCHC.US,D,20101001,000000,20.438,20.453,20.309,20.431,21424,0
+SCHC.US,D,20101004,000000,20.368,20.368,20.118,20.231,29318,0
+SCHC.US,D,20101005,000000,20.514,20.72,20.392,20.689,37359,0
+SCHC.US,D,20101006,000000,20.59,20.827,20.59,20.78,20716,0
+SCHC.US,D,20101007,000000,20.942,20.942,20.583,20.751,29185,0
+SCHC.US,D,20101008,000000,20.758,20.911,20.712,20.895,19761,0
+SCHC.US,D,20101011,000000,20.955,20.955,20.78,20.903,23868,0
+SCHC.US,D,20101012,000000,20.788,20.942,20.668,20.916,25149,0
+SCHC.US,D,20101013,000000,21.093,21.284,21.085,21.184,39298,0
+SCHC.US,D,20101014,000000,21.29,21.337,21.177,21.268,33545,0
+SCHC.US,D,20101015,000000,21.375,21.375,21.1,21.209,35124,0
+SCHC.US,D,20101018,000000,21.177,21.253,21.078,21.246,32842,0
+SCHC.US,D,20101019,000000,20.865,20.934,20.558,20.636,55115,0
+SCHC.US,D,20101020,000000,20.758,21.1,20.758,21.07,20787,0
+SCHC.US,D,20101021,000000,21.132,21.184,20.827,21.017,33897,0
+SCHC.US,D,20101022,000000,21.1,21.1,20.955,21.055,26737,0
+SCHC.US,D,20101025,000000,21.324,21.361,21.213,21.238,48042,0
+SCHC.US,D,20101026,000000,21.139,21.192,21.032,21.169,26211,0
+SCHC.US,D,20101027,000000,20.993,21.001,20.741,20.911,28795,0
+SCHC.US,D,20101028,000000,21.085,21.108,20.993,21.1,44051,0
+SCHC.US,D,20101029,000000,21.1,21.192,21.063,21.154,20574,0
+SCHC.US,D,20101101,000000,21.337,21.344,21.017,21.139,31911,0
+SCHC.US,D,20101102,000000,21.474,21.482,21.337,21.459,42931,0
+SCHC.US,D,20101103,000000,21.49,21.618,21.221,21.596,35150,0
+SCHC.US,D,20101104,000000,21.991,22.006,21.786,22.006,43442,0
+SCHC.US,D,20101105,000000,21.96,22.038,21.893,21.96,36517,0
+SCHC.US,D,20101108,000000,21.825,21.908,21.74,21.893,43800,0
+SCHC.US,D,20101109,000000,21.998,22.067,21.564,21.596,40377,0
+SCHC.US,D,20101110,000000,21.735,21.74,21.384,21.701,34966,0
+SCHC.US,D,20101111,000000,21.496,21.496,21.361,21.45,20753,0
+SCHC.US,D,20101112,000000,21.353,21.366,21.085,21.169,37459,0
+SCHC.US,D,20101115,000000,21.366,21.366,21.1,21.1,46521,0
+SCHC.US,D,20101116,000000,21.001,21.001,20.468,20.604,108691,0
+SCHC.US,D,20101117,000000,20.642,20.818,20.642,20.758,28178,0
+SCHC.US,D,20101118,000000,21.192,21.246,21.147,21.2,65494,0
+SCHC.US,D,20101119,000000,21.2,21.344,21.055,21.344,301138,0
+SCHC.US,D,20101122,000000,21.26,21.324,21.055,21.307,92074,0
+SCHC.US,D,20101123,000000,20.895,20.895,20.668,20.704,35256,0
+SCHC.US,D,20101124,000000,21.025,21.078,20.934,21.078,15026,0
+SCHC.US,D,20101126,000000,20.879,20.895,20.803,20.872,14215,0
+SCHC.US,D,20101129,000000,20.681,20.758,20.483,20.727,38152,0
+SCHC.US,D,20101130,000000,20.438,20.681,20.201,20.552,33275,0
+SCHC.US,D,20101201,000000,20.979,21.108,20.895,21.108,112207,0
+SCHC.US,D,20101202,000000,21.231,21.626,21.231,21.609,39675,0
+SCHC.US,D,20101203,000000,21.671,21.877,21.459,21.855,71713,0
+SCHC.US,D,20101206,000000,21.831,21.908,21.769,21.885,57247,0
+SCHC.US,D,20101207,000000,22.092,22.152,21.885,21.893,54232,0
+SCHC.US,D,20101208,000000,21.916,21.916,21.74,21.839,32991,0
+SCHC.US,D,20101209,000000,21.87,21.87,21.718,21.831,120624,0
+SCHC.US,D,20101210,000000,21.863,21.916,21.763,21.901,32014,0
+SCHC.US,D,20101213,000000,21.956,22.266,21.939,22.166,118363,0
+SCHC.US,D,20101214,000000,22.226,22.321,22.13,22.197,104858,0
+SCHC.US,D,20101215,000000,22.137,22.152,21.947,21.991,65331,0
+SCHC.US,D,20101216,000000,22.038,22.038,21.863,22.022,54497,0
+SCHC.US,D,20101217,000000,21.916,21.998,21.839,21.983,55766,0
+SCHC.US,D,20101220,000000,21.474,21.571,21.398,21.505,57061,0
+SCHC.US,D,20101221,000000,21.527,21.633,21.519,21.626,157399,0
+SCHC.US,D,20101222,000000,21.664,21.664,21.564,21.626,95826,0
+SCHC.US,D,20101223,000000,21.618,21.695,21.602,21.671,40179,0
+SCHC.US,D,20101227,000000,21.511,21.618,21.496,21.618,28255,0
+SCHC.US,D,20101228,000000,21.763,21.763,21.588,21.664,65649,0
+SCHC.US,D,20101229,000000,21.893,21.983,21.825,21.96,49942,0
+SCHC.US,D,20101230,000000,21.983,22.006,21.908,21.976,36750,0
+SCHC.US,D,20101231,000000,22.156,22.308,22.078,22.219,61686,0
+SCHC.US,D,20110103,000000,22.388,22.464,22.275,22.352,75801,0
+SCHC.US,D,20110104,000000,22.481,22.481,22.098,22.244,248921,0
+SCHC.US,D,20110105,000000,22.038,22.144,21.968,22.13,67972,0
+SCHC.US,D,20110106,000000,22.144,22.152,21.87,21.916,40915,0
+SCHC.US,D,20110107,000000,21.991,21.991,21.718,21.863,49867,0
+SCHC.US,D,20110110,000000,21.74,21.831,21.609,21.825,53624,0
+SCHC.US,D,20110111,000000,21.893,22.045,21.893,22.045,169030,0
+SCHC.US,D,20110112,000000,22.289,22.402,22.226,22.402,55033,0
+SCHC.US,D,20110113,000000,22.494,22.533,22.381,22.41,97865,0
+SCHC.US,D,20110114,000000,22.396,22.555,22.352,22.555,117653,0
+SCHC.US,D,20110118,000000,22.619,22.663,22.541,22.619,74962,0
+SCHC.US,D,20110119,000000,22.709,22.739,22.419,22.481,81093,0
+SCHC.US,D,20110120,000000,22.226,22.251,21.976,22.197,102630,0
+SCHC.US,D,20110121,000000,22.305,22.305,22.158,22.197,27349,0
+SCHC.US,D,20110124,000000,22.144,22.321,22.137,22.305,37149,0
+SCHC.US,D,20110125,000000,22.189,22.258,22.092,22.258,72887,0
+SCHC.US,D,20110126,000000,22.381,22.481,22.321,22.45,148791,0
+SCHC.US,D,20110127,000000,22.541,22.541,22.357,22.519,152226,0
+SCHC.US,D,20110128,000000,22.464,22.464,22.06,22.137,47895,0
+SCHC.US,D,20110131,000000,22.276,22.368,22.204,22.316,48304,0
+SCHC.US,D,20110201,000000,22.593,22.822,22.488,22.8,31432,0
+SCHC.US,D,20110202,000000,22.723,22.753,22.655,22.723,42774,0
+SCHC.US,D,20110203,000000,22.7,22.761,22.503,22.753,52216,0
+SCHC.US,D,20110204,000000,22.748,22.777,22.619,22.777,44895,0
+SCHC.US,D,20110207,000000,24.552,24.552,22.815,22.882,78849,0
+SCHC.US,D,20110208,000000,22.937,23.006,22.808,22.99,52814,0
+SCHC.US,D,20110209,000000,22.89,22.968,22.792,22.89,76401,0
+SCHC.US,D,20110210,000000,22.7,22.769,22.464,22.671,160287,0
+SCHC.US,D,20110211,000000,22.525,22.732,22.503,22.7,69124,0
+SCHC.US,D,20110214,000000,22.7,22.8,22.671,22.8,60280,0
+SCHC.US,D,20110215,000000,22.753,22.769,22.624,22.671,59586,0
+SCHC.US,D,20110216,000000,22.723,22.831,22.655,22.8,85672,0
+SCHC.US,D,20110218,000000,22.89,22.968,22.862,22.937,33460,0
+SCHC.US,D,20110222,000000,22.541,22.619,22.283,22.314,119294,0
+SCHC.US,D,20110223,000000,22.402,22.419,22.098,22.296,126932,0
+SCHC.US,D,20110224,000000,22.258,22.275,22.045,22.214,48644,0
+SCHC.US,D,20110225,000000,22.381,22.549,22.381,22.549,34930,0
+SCHC.US,D,20110228,000000,22.831,22.846,22.732,22.822,53815,0
+SCHC.US,D,20110301,000000,22.922,22.931,22.632,22.655,58259,0
+SCHC.US,D,20110302,000000,22.769,22.846,22.624,22.732,252071,0
+SCHC.US,D,20110303,000000,22.915,23.074,22.831,23.074,88402,0
+SCHC.US,D,20110304,000000,23.058,23.058,22.846,22.998,83560,0
+SCHC.US,D,20110307,000000,23.15,23.196,22.769,22.822,93627,0
+SCHC.US,D,20110308,000000,22.831,22.899,22.679,22.846,69638,0
+SCHC.US,D,20110309,000000,22.915,22.915,22.8,22.869,36673,0
+SCHC.US,D,20110310,000000,22.503,22.503,22.197,22.22,75035,0
+SCHC.US,D,20110311,000000,21.991,22.314,21.968,22.275,67654,0
+SCHC.US,D,20110314,000000,21.901,21.931,21.735,21.901,70560,0
+SCHC.US,D,20110315,000000,20.59,21.496,20.59,21.353,97918,0
+SCHC.US,D,20110316,000000,21.398,21.45,20.772,20.916,72660,0
+SCHC.US,D,20110317,000000,21.466,21.657,21.466,21.602,47354,0
+SCHC.US,D,20110318,000000,22.06,22.067,21.947,21.991,23673,0
+SCHC.US,D,20110321,000000,22.372,22.578,22.372,22.525,75333,0
+SCHC.US,D,20110322,000000,22.578,22.578,22.419,22.512,61398,0
+SCHC.US,D,20110323,000000,22.419,22.601,22.343,22.555,41597,0
+SCHC.US,D,20110324,000000,22.7,22.839,22.655,22.831,47060,0
+SCHC.US,D,20110325,000000,22.748,22.839,22.648,22.655,212771,0
+SCHC.US,D,20110328,000000,22.748,22.792,22.655,22.655,71683,0
+SCHC.US,D,20110329,000000,22.648,22.8,22.601,22.8,79801,0
+SCHC.US,D,20110330,000000,22.89,23.058,22.89,22.99,108856,0
+SCHC.US,D,20110331,000000,22.979,23.111,22.979,23.073,19268,0
+SCHC.US,D,20110401,000000,23.106,23.243,23.021,23.179,40019,0
+SCHC.US,D,20110404,000000,23.364,23.378,23.249,23.319,57652,0
+SCHC.US,D,20110405,000000,23.188,23.349,23.158,23.303,32995,0
+SCHC.US,D,20110406,000000,23.433,23.455,23.349,23.408,47514,0
+SCHC.US,D,20110407,000000,23.294,23.349,23.137,23.274,40157,0
+SCHC.US,D,20110408,000000,23.554,23.554,23.356,23.478,48160,0
+SCHC.US,D,20110411,000000,23.486,23.524,23.311,23.364,87754,0
+SCHC.US,D,20110412,000000,23.227,23.227,22.99,23.081,39817,0
+SCHC.US,D,20110413,000000,23.196,23.281,23.074,23.179,40834,0
+SCHC.US,D,20110414,000000,23.15,23.396,23.15,23.372,48312,0
+SCHC.US,D,20110415,000000,23.249,23.372,23.243,23.249,54395,0
+SCHC.US,D,20110418,000000,22.998,23.037,22.671,22.945,83397,0
+SCHC.US,D,20110419,000000,23.05,23.174,22.975,23.158,34121,0
+SCHC.US,D,20110420,000000,23.471,23.637,23.471,23.637,34425,0
+SCHC.US,D,20110421,000000,23.828,23.866,23.73,23.79,26102,0
+SCHC.US,D,20110425,000000,23.981,23.981,23.706,23.805,58974,0
+SCHC.US,D,20110426,000000,23.851,23.972,23.798,23.965,51138,0
+SCHC.US,D,20110427,000000,24.01,24.171,23.813,24.171,40069,0
+SCHC.US,D,20110428,000000,24.176,24.279,24.156,24.27,24162,0
+SCHC.US,D,20110429,000000,24.273,24.383,24.225,24.336,49377,0
+SCHC.US,D,20110502,000000,24.446,24.462,24.24,24.262,68245,0
+SCHC.US,D,20110503,000000,24.156,24.216,23.981,24.065,41507,0
+SCHC.US,D,20110504,000000,24.071,24.071,23.73,23.82,21503,0
+SCHC.US,D,20110505,000000,23.547,23.653,23.303,23.408,43970,0
+SCHC.US,D,20110506,000000,23.57,23.767,23.281,23.424,98308,0
+SCHC.US,D,20110509,000000,23.54,23.73,23.471,23.714,59803,0
+SCHC.US,D,20110510,000000,23.772,23.929,23.76,23.912,32355,0
+SCHC.US,D,20110511,000000,23.866,23.866,23.396,23.532,41485,0
+SCHC.US,D,20110512,000000,23.51,23.614,23.328,23.577,40942,0
+SCHC.US,D,20110513,000000,23.416,23.455,23.058,23.212,48806,0
+SCHC.US,D,20110516,000000,23.174,23.372,23.081,23.137,50601,0
+SCHC.US,D,20110517,000000,23.05,23.212,22.862,23.137,406954,0
+SCHC.US,D,20110518,000000,23.137,23.364,23.106,23.342,86638,0
+SCHC.US,D,20110519,000000,23.372,23.486,23.287,23.478,28382,0
+SCHC.US,D,20110520,000000,23.364,23.396,23.158,23.227,52879,0
+SCHC.US,D,20110523,000000,22.808,22.839,22.663,22.792,67960,0
+SCHC.US,D,20110524,000000,22.922,22.982,22.822,22.899,18664,0
+SCHC.US,D,20110525,000000,22.831,23.014,22.822,22.959,31350,0
+SCHC.US,D,20110526,000000,23.037,23.179,22.931,23.09,22051,0
+SCHC.US,D,20110527,000000,23.196,23.408,23.196,23.334,41816,0
+SCHC.US,D,20110531,000000,23.82,23.82,23.614,23.805,42742,0
+SCHC.US,D,20110601,000000,23.798,23.798,23.342,23.342,30485,0
+SCHC.US,D,20110602,000000,23.517,23.598,23.334,23.54,23814,0
+SCHC.US,D,20110603,000000,23.179,23.561,23.179,23.494,37534,0
+SCHC.US,D,20110606,000000,23.486,23.486,23.167,23.188,43964,0
+SCHC.US,D,20110607,000000,23.463,23.517,23.349,23.356,97227,0
+SCHC.US,D,20110608,000000,23.311,23.311,22.937,23.006,235522,0
+SCHC.US,D,20110609,000000,23.006,23.174,22.906,23.15,20109,0
+SCHC.US,D,20110610,000000,23.021,23.021,22.593,22.679,98802,0
+SCHC.US,D,20110613,000000,22.639,22.693,22.473,22.562,234290,0
+SCHC.US,D,20110614,000000,22.777,22.975,22.777,22.906,14910,0
+SCHC.US,D,20110615,000000,22.578,22.639,22.226,22.296,71447,0
+SCHC.US,D,20110616,000000,22.106,22.226,21.947,22.114,58982,0
+SCHC.US,D,20110617,000000,22.352,22.352,22.174,22.258,246539,0
+SCHC.US,D,20110620,000000,22.137,22.197,22.092,22.166,115679,0
+SCHC.US,D,20110621,000000,22.396,22.632,22.289,22.601,28360,0
+SCHC.US,D,20110622,000000,22.45,22.632,22.45,22.456,92743,0
+SCHC.US,D,20110623,000000,22.03,22.226,21.947,22.226,22805,0
+SCHC.US,D,20110624,000000,22.235,22.235,21.983,22.03,30305,0
+SCHC.US,D,20110627,000000,21.998,22.137,21.893,22.137,26376,0
+SCHC.US,D,20110628,000000,22.174,22.343,22.144,22.321,29087,0
+SCHC.US,D,20110629,000000,22.555,22.815,22.533,22.748,42354,0
+SCHC.US,D,20110630,000000,22.985,23.209,22.985,23.145,48871,0
+SCHC.US,D,20110701,000000,23.179,23.455,23.09,23.447,38065,0
+SCHC.US,D,20110705,000000,23.478,23.478,23.342,23.356,63813,0
+SCHC.US,D,20110706,000000,23.274,23.319,23.167,23.265,23543,0
+SCHC.US,D,20110707,000000,23.433,23.561,23.404,23.517,31308,0
+SCHC.US,D,20110708,000000,23.196,23.372,23.158,23.287,33178,0
+SCHC.US,D,20110711,000000,22.761,22.8,22.555,22.619,70440,0
+SCHC.US,D,20110712,000000,22.45,22.709,22.435,22.525,19335,0
+SCHC.US,D,20110713,000000,22.761,23.066,22.7,22.915,25258,0
+SCHC.US,D,20110714,000000,22.915,23.066,22.709,22.753,39617,0
+SCHC.US,D,20110715,000000,22.853,22.89,22.753,22.792,25183,0
+SCHC.US,D,20110718,000000,22.533,22.541,22.305,22.488,35709,0
+SCHC.US,D,20110719,000000,22.709,22.784,22.679,22.777,13137,0
+SCHC.US,D,20110720,000000,22.982,22.99,22.853,22.959,8925,0
+SCHC.US,D,20110721,000000,23.281,23.372,23.106,23.349,14318,0
+SCHC.US,D,20110722,000000,23.408,23.447,23.328,23.433,19359,0
+SCHC.US,D,20110725,000000,23.356,23.44,23.294,23.349,27698,0
+SCHC.US,D,20110726,000000,23.386,23.478,23.342,23.44,21313,0
+SCHC.US,D,20110727,000000,23.256,23.265,22.899,22.937,23826,0
+SCHC.US,D,20110728,000000,22.922,23.014,22.777,22.846,37053,0
+SCHC.US,D,20110729,000000,22.732,22.99,22.663,22.822,23348,0
+SCHC.US,D,20110801,000000,23.05,23.05,22.481,22.648,38589,0
+SCHC.US,D,20110802,000000,22.296,22.464,22.045,22.053,32419,0
+SCHC.US,D,20110803,000000,22.123,22.13,21.679,21.983,216253,0
+SCHC.US,D,20110804,000000,21.231,21.253,20.398,20.444,116641,0
+SCHC.US,D,20110805,000000,20.78,20.81,19.912,20.398,360068,0
+SCHC.US,D,20110808,000000,19.452,19.491,18.511,18.593,255380,0
+SCHC.US,D,20110809,000000,19.432,19.812,18.99,19.812,146520,0
+SCHC.US,D,20110810,000000,19.607,19.667,19.203,19.212,72199,0
+SCHC.US,D,20110811,000000,19.507,20.176,19.491,19.994,72146,0
+SCHC.US,D,20110812,000000,20.375,20.453,20.095,20.325,42170,0
+SCHC.US,D,20110815,000000,20.573,20.803,20.573,20.803,28946,0
+SCHC.US,D,20110816,000000,20.46,20.514,20.247,20.375,24638,0
+SCHC.US,D,20110817,000000,20.696,20.788,20.499,20.567,11277,0
+SCHC.US,D,20110818,000000,19.881,19.881,19.515,19.613,33133,0
+SCHC.US,D,20110819,000000,19.445,19.858,19.294,19.303,63576,0
+SCHC.US,D,20110822,000000,19.674,19.674,19.312,19.357,13270,0
+SCHC.US,D,20110823,000000,19.546,19.835,19.477,19.819,19942,0
+SCHC.US,D,20110824,000000,19.812,19.951,19.698,19.858,26879,0
+SCHC.US,D,20110825,000000,19.918,19.986,19.561,19.607,16592,0
+SCHC.US,D,20110826,000000,19.54,19.918,19.333,19.881,26172,0
+SCHC.US,D,20110829,000000,20.186,20.406,20.148,20.406,40257,0
+SCHC.US,D,20110830,000000,20.329,20.492,20.224,20.492,36769,0
+SCHC.US,D,20110831,000000,20.799,20.949,20.704,20.846,38768,0
+SCHC.US,D,20110901,000000,20.78,20.879,20.59,20.59,51899,0
+SCHC.US,D,20110902,000000,20.327,20.388,20.167,20.206,37413,0
+SCHC.US,D,20110906,000000,19.402,19.591,19.294,19.583,68165,0
+SCHC.US,D,20110907,000000,19.819,20.079,19.812,20.057,45108,0
+SCHC.US,D,20110908,000000,19.918,20.118,19.782,19.874,89397,0
+SCHC.US,D,20110909,000000,19.531,19.583,19.158,19.312,25621,0
+SCHC.US,D,20110912,000000,18.854,19.103,18.73,19.066,54182,0
+SCHC.US,D,20110913,000000,19.027,19.234,19.014,19.234,23490,0
+SCHC.US,D,20110914,000000,19.243,19.5,19.044,19.386,44621,0
+SCHC.US,D,20110915,000000,19.674,19.796,19.522,19.698,31180,0
+SCHC.US,D,20110916,000000,19.745,19.888,19.599,19.888,22834,0
+SCHC.US,D,20110919,000000,19.303,19.462,19.203,19.439,45733,0
+SCHC.US,D,20110920,000000,19.312,19.452,19.212,19.243,32215,0
+SCHC.US,D,20110921,000000,19.243,19.255,18.86,18.86,22833,0
+SCHC.US,D,20110922,000000,18.258,18.258,17.815,18.082,52828,0
+SCHC.US,D,20110923,000000,17.877,18.074,17.594,17.977,41806,0
+SCHC.US,D,20110926,000000,17.977,18.099,17.64,18.099,86996,0
+SCHC.US,D,20110927,000000,18.57,18.854,18.464,18.464,76415,0
+SCHC.US,D,20110928,000000,18.708,18.708,18.204,18.204,37469,0
+SCHC.US,D,20110929,000000,18.693,18.73,18.211,18.441,27109,0
+SCHC.US,D,20110930,000000,18.164,18.271,17.972,17.972,24094,0
+SCHC.US,D,20111003,000000,17.764,17.931,17.418,17.448,32544,0
+SCHC.US,D,20111004,000000,17.176,17.466,16.963,17.466,42228,0
+SCHC.US,D,20111005,000000,17.418,17.748,17.418,17.739,20272,0
+SCHC.US,D,20111006,000000,17.756,18.166,17.756,18.099,8856,0
+SCHC.US,D,20111007,000000,18.335,18.448,18.122,18.189,96137,0
+SCHC.US,D,20111010,000000,18.608,18.876,18.608,18.823,20176,0
+SCHC.US,D,20111011,000000,18.7,18.816,18.67,18.816,20104,0
+SCHC.US,D,20111012,000000,19.15,19.471,19.12,19.279,37328,0
+SCHC.US,D,20111013,000000,19.234,19.303,19.051,19.195,12739,0
+SCHC.US,D,20111014,000000,19.402,19.57,19.357,19.515,22273,0
+SCHC.US,D,20111017,000000,19.364,19.439,19.066,19.112,84338,0
+SCHC.US,D,20111018,000000,19.103,19.515,18.889,19.491,15409,0
+SCHC.US,D,20111019,000000,19.341,19.364,19.02,19.082,19773,0
+SCHC.US,D,20111020,000000,19.014,19.082,18.769,19.06,29418,0
+SCHC.US,D,20111021,000000,19.333,19.395,19.218,19.312,28222,0
+SCHC.US,D,20111024,000000,19.583,19.835,19.583,19.812,36017,0
+SCHC.US,D,20111025,000000,19.745,19.774,19.553,19.561,32923,0
+SCHC.US,D,20111026,000000,19.858,19.905,19.425,19.782,18705,0
+SCHC.US,D,20111027,000000,20.573,20.766,20.355,20.59,29871,0
+SCHC.US,D,20111028,000000,20.431,20.583,20.431,20.552,25085,0
+SCHC.US,D,20111031,000000,20.04,20.057,19.772,19.772,19004,0
+SCHC.US,D,20111101,000000,19.051,19.303,19.027,19.142,58916,0
+SCHC.US,D,20111102,000000,19.378,19.452,19.203,19.378,25588,0
+SCHC.US,D,20111103,000000,19.681,19.819,19.395,19.804,16583,0
+SCHC.US,D,20111104,000000,19.637,19.645,19.433,19.581,21426,0
+SCHC.US,D,20111107,000000,19.599,19.789,19.491,19.729,19958,0
+SCHC.US,D,20111108,000000,19.698,19.927,19.681,19.912,16962,0
+SCHC.US,D,20111109,000000,19.312,19.341,18.975,19.02,33108,0
+SCHC.US,D,20111110,000000,19.12,19.25,19.02,19.142,28738,0
+SCHC.US,D,20111111,000000,19.471,19.66,19.364,19.561,41412,0
+SCHC.US,D,20111114,000000,19.402,19.402,19.166,19.279,194696,0
+SCHC.US,D,20111115,000000,19.158,19.417,19.089,19.303,168884,0
+SCHC.US,D,20111116,000000,19.027,19.243,18.957,18.957,41349,0
+SCHC.US,D,20111117,000000,18.983,18.983,18.593,18.655,38879,0
+SCHC.US,D,20111118,000000,18.747,18.876,18.716,18.716,34283,0
+SCHC.US,D,20111121,000000,18.38,18.38,18.143,18.335,43746,0
+SCHC.US,D,20111122,000000,18.265,18.303,18.161,18.258,21213,0
+SCHC.US,D,20111123,000000,18.03,18.03,17.717,17.764,50787,0
+SCHC.US,D,20111125,000000,17.686,17.845,17.634,17.655,16575,0
+SCHC.US,D,20111128,000000,18.243,18.32,18.13,18.219,27823,0
+SCHC.US,D,20111129,000000,18.35,18.518,18.311,18.364,47987,0
+SCHC.US,D,20111130,000000,19.015,19.314,18.99,19.236,97518,0
+SCHC.US,D,20111201,000000,19.051,19.15,18.975,19.035,99066,0
+SCHC.US,D,20111202,000000,19.196,19.245,19.015,19.029,28915,0
+SCHC.US,D,20111205,000000,19.142,19.417,19.096,19.158,47757,0
+SCHC.US,D,20111206,000000,19.1,19.219,19.069,19.148,55181,0
+SCHC.US,D,20111207,000000,19.055,19.251,18.99,19.245,24515,0
+SCHC.US,D,20111208,000000,18.936,18.99,18.58,18.626,64943,0
+SCHC.US,D,20111209,000000,18.809,18.976,18.754,18.952,47789,0
+SCHC.US,D,20111212,000000,18.556,18.561,18.29,18.372,34339,0
+SCHC.US,D,20111213,000000,18.493,18.626,18.123,18.2,53934,0
+SCHC.US,D,20111214,000000,18.051,18.051,17.853,17.9,33715,0
+SCHC.US,D,20111215,000000,18.074,18.074,17.893,17.939,23526,0
+SCHC.US,D,20111216,000000,17.956,18.033,17.885,17.964,44438,0
+SCHC.US,D,20111219,000000,17.947,17.947,17.663,17.695,48161,0
+SCHC.US,D,20111220,000000,18.224,18.493,18.155,18.311,62306,0
+SCHC.US,D,20111221,000000,18.215,18.255,18.099,18.24,75570,0
+SCHC.US,D,20111222,000000,18.24,18.366,18.193,18.343,117495,0
+SCHC.US,D,20111223,000000,18.422,18.511,18.351,18.461,64275,0
+SCHC.US,D,20111227,000000,18.32,18.484,18.32,18.461,170954,0
+SCHC.US,D,20111228,000000,18.297,18.382,18.123,18.131,100698,0
+SCHC.US,D,20111229,000000,18.176,18.374,18.155,18.374,56240,0
+SCHC.US,D,20111230,000000,18.374,18.635,18.351,18.461,145464,0
+SCHC.US,D,20120103,000000,18.825,19.029,18.818,18.983,84430,0
+SCHC.US,D,20120104,000000,18.936,18.936,18.778,18.895,40148,0
+SCHC.US,D,20120105,000000,18.737,18.737,18.603,18.691,29235,0
+SCHC.US,D,20120106,000000,18.603,18.721,18.511,18.532,26633,0
+SCHC.US,D,20120109,000000,18.626,18.626,18.484,18.572,42094,0
+SCHC.US,D,20120110,000000,18.849,18.889,18.778,18.818,27780,0
+SCHC.US,D,20120111,000000,18.746,18.872,18.715,18.8,30772,0
+SCHC.US,D,20120112,000000,18.926,18.957,18.872,18.936,17723,0
+SCHC.US,D,20120113,000000,18.761,18.809,18.635,18.761,35788,0
+SCHC.US,D,20120117,000000,19.093,19.117,18.944,18.99,47001,0
+SCHC.US,D,20120118,000000,19.174,19.338,19.109,19.33,26624,0
+SCHC.US,D,20120119,000000,19.417,19.613,19.417,19.613,75948,0
+SCHC.US,D,20120120,000000,19.581,19.669,19.55,19.619,30206,0
+SCHC.US,D,20120123,000000,19.741,19.811,19.669,19.772,19241,0
+SCHC.US,D,20120124,000000,19.511,19.629,19.464,19.574,31130,0
+SCHC.US,D,20120125,000000,19.48,19.875,19.48,19.835,37872,0
+SCHC.US,D,20120126,000000,20.143,20.143,19.818,19.97,55446,0
+SCHC.US,D,20120127,000000,19.954,20.129,19.954,20.088,31208,0
+SCHC.US,D,20120130,000000,19.811,19.875,19.693,19.827,127841,0
+SCHC.US,D,20120131,000000,20.064,20.103,19.849,20.018,131158,0
+SCHC.US,D,20120201,000000,20.286,20.451,20.222,20.396,47293,0
+SCHC.US,D,20120202,000000,20.436,20.561,20.396,20.458,37763,0
+SCHC.US,D,20120203,000000,20.547,20.767,20.547,20.76,131598,0
+SCHC.US,D,20120206,000000,20.539,20.72,20.539,20.696,24475,0
+SCHC.US,D,20120207,000000,20.577,20.799,20.555,20.696,49878,0
+SCHC.US,D,20120208,000000,20.783,20.83,20.696,20.814,32797,0
+SCHC.US,D,20120209,000000,20.799,20.965,20.76,20.846,77643,0
+SCHC.US,D,20120210,000000,20.561,20.617,20.451,20.53,125605,0
+SCHC.US,D,20120213,000000,20.704,20.862,20.657,20.728,22061,0
+SCHC.US,D,20120214,000000,20.657,20.657,20.436,20.577,33187,0
+SCHC.US,D,20120215,000000,20.696,20.736,20.5,20.506,47843,0
+SCHC.US,D,20120216,000000,20.442,20.728,20.396,20.712,30799,0
+SCHC.US,D,20120217,000000,20.83,20.846,20.688,20.783,42130,0
+SCHC.US,D,20120221,000000,20.924,20.995,20.83,20.854,47390,0
+SCHC.US,D,20120222,000000,20.854,20.981,20.854,20.91,20010,0
+SCHC.US,D,20120223,000000,20.924,21.083,20.884,21.051,39888,0
+SCHC.US,D,20120224,000000,21.17,21.256,21.122,21.17,29995,0
+SCHC.US,D,20120227,000000,20.965,21.131,20.884,21.051,69143,0
+SCHC.US,D,20120228,000000,21.091,21.25,21.044,21.225,50965,0
+SCHC.US,D,20120229,000000,21.256,21.272,20.995,21.029,17659,0
+SCHC.US,D,20120301,000000,21.241,21.256,21.122,21.225,16048,0
+SCHC.US,D,20120302,000000,21.185,21.185,21.013,21.076,24653,0
+SCHC.US,D,20120305,000000,21.013,21.013,20.822,20.902,192652,0
+SCHC.US,D,20120306,000000,20.419,20.428,20.136,20.222,60082,0
+SCHC.US,D,20120307,000000,20.419,20.539,20.327,20.514,26902,0
+SCHC.US,D,20120308,000000,20.76,20.942,20.743,20.916,25743,0
+SCHC.US,D,20120309,000000,20.902,20.972,20.814,20.878,20069,0
+SCHC.US,D,20120312,000000,20.83,20.839,20.712,20.751,29490,0
+SCHC.US,D,20120313,000000,20.814,21.091,20.799,21.044,45694,0
+SCHC.US,D,20120314,000000,21.076,21.076,20.83,20.83,42657,0
+SCHC.US,D,20120315,000000,20.846,21.02,20.79,21.02,18245,0
+SCHC.US,D,20120316,000000,21.122,21.17,21.099,21.131,26827,0
+SCHC.US,D,20120319,000000,21.122,21.233,21.051,21.163,32534,0
+SCHC.US,D,20120320,000000,20.894,21.106,20.79,20.869,90935,0
+SCHC.US,D,20120321,000000,20.76,20.854,20.76,20.79,20754,0
+SCHC.US,D,20120322,000000,20.577,20.577,20.458,20.539,31825,0
+SCHC.US,D,20120323,000000,20.539,20.712,20.53,20.679,20763,0
+SCHC.US,D,20120326,000000,20.987,21.083,20.878,21.083,64415,0
+SCHC.US,D,20120327,000000,21.083,21.083,20.949,20.965,40592,0
+SCHC.US,D,20120328,000000,20.91,20.942,20.665,20.767,57934,0
+SCHC.US,D,20120329,000000,20.634,20.688,20.492,20.688,31123,0
+SCHC.US,D,20120330,000000,20.869,20.869,20.736,20.854,18522,0
+SCHC.US,D,20120402,000000,20.783,21.029,20.783,20.995,22570,0
+SCHC.US,D,20120403,000000,20.924,20.942,20.679,20.807,39698,0
+SCHC.US,D,20120404,000000,20.396,20.411,20.238,20.348,47073,0
+SCHC.US,D,20120405,000000,20.278,20.34,20.222,20.26,23742,0
+SCHC.US,D,20120409,000000,20.057,20.174,19.849,20.151,23843,0
+SCHC.US,D,20120410,000000,20.057,20.057,19.709,19.741,47618,0
+SCHC.US,D,20120411,000000,20.057,20.072,19.946,19.954,48907,0
+SCHC.US,D,20120412,000000,20.206,20.436,20.151,20.403,29759,0
+SCHC.US,D,20120413,000000,20.348,20.348,20.143,20.143,18846,0
+SCHC.US,D,20120416,000000,20.269,20.269,20.088,20.158,17570,0
+SCHC.US,D,20120417,000000,20.348,20.451,20.222,20.246,321362,0
+SCHC.US,D,20120418,000000,20.269,20.319,20.206,20.212,30868,0
+SCHC.US,D,20120419,000000,20.229,20.348,20.064,20.12,145037,0
+SCHC.US,D,20120420,000000,20.253,20.332,20.246,20.26,23841,0
+SCHC.US,D,20120423,000000,19.954,19.954,19.78,19.938,38148,0
+SCHC.US,D,20120424,000000,20.009,20.158,19.977,20.018,29691,0
+SCHC.US,D,20120425,000000,20.327,20.327,20.182,20.246,51075,0
+SCHC.US,D,20120426,000000,20.278,20.467,20.278,20.451,14518,0
+SCHC.US,D,20120427,000000,20.522,20.601,20.483,20.577,20065,0
+SCHC.US,D,20120430,000000,20.451,20.492,20.411,20.467,27701,0
+SCHC.US,D,20120501,000000,20.451,20.696,20.451,20.649,29229,0
+SCHC.US,D,20120502,000000,20.436,20.555,20.371,20.555,19368,0
+SCHC.US,D,20120503,000000,20.474,20.474,20.278,20.332,13874,0
+SCHC.US,D,20120504,000000,20.143,20.143,19.922,19.963,33936,0
+SCHC.US,D,20120507,000000,19.867,20.048,19.818,20.04,12131,0
+SCHC.US,D,20120508,000000,19.78,19.78,19.504,19.669,29089,0
+SCHC.US,D,20120509,000000,19.314,19.504,19.227,19.417,12912,0
+SCHC.US,D,20120510,000000,19.684,19.693,19.511,19.567,23036,0
+SCHC.US,D,20120511,000000,19.426,19.629,19.385,19.402,19333,0
+SCHC.US,D,20120514,000000,19.134,19.148,19.021,19.038,20653,0
+SCHC.US,D,20120515,000000,18.944,18.944,18.644,18.675,51259,0
+SCHC.US,D,20120516,000000,18.588,18.73,18.484,18.484,71000,0
+SCHC.US,D,20120517,000000,18.532,18.572,18.328,18.366,53719,0
+SCHC.US,D,20120518,000000,18.414,18.477,18.183,18.183,70120,0
+SCHC.US,D,20120521,000000,18.335,18.588,18.249,18.501,169211,0
+SCHC.US,D,20120522,000000,18.603,18.754,18.414,18.414,36546,0
+SCHC.US,D,20120523,000000,18.28,18.351,18.155,18.351,15574,0
+SCHC.US,D,20120524,000000,18.437,18.437,18.176,18.232,62863,0
+SCHC.US,D,20120525,000000,18.271,18.311,18.176,18.255,27268,0
+SCHC.US,D,20120529,000000,18.518,18.62,18.422,18.532,75629,0
+SCHC.US,D,20120530,000000,18.24,18.24,18.164,18.168,23193,0
+SCHC.US,D,20120531,000000,18.28,18.297,18.091,18.249,29925,0
+SCHC.US,D,20120601,000000,17.853,17.916,17.742,17.773,70864,0
+SCHC.US,D,20120604,000000,17.893,17.893,17.678,17.853,43060,0
+SCHC.US,D,20120605,000000,17.751,17.995,17.751,17.995,37497,0
+SCHC.US,D,20120606,000000,18.131,18.454,18.131,18.444,18667,0
+SCHC.US,D,20120607,000000,18.683,18.683,18.484,18.501,31553,0
+SCHC.US,D,20120608,000000,18.271,18.428,18.271,18.428,13545,0
+SCHC.US,D,20120611,000000,18.603,18.603,18.168,18.168,15807,0
+SCHC.US,D,20120612,000000,18.303,18.351,18.164,18.351,27390,0
+SCHC.US,D,20120613,000000,18.263,18.328,18.131,18.131,13356,0
+SCHC.US,D,20120614,000000,18.131,18.28,18.131,18.24,52615,0
+SCHC.US,D,20120615,000000,18.366,18.644,18.366,18.54,140168,0
+SCHC.US,D,20120618,000000,18.444,18.588,18.444,18.588,27464,0
+SCHC.US,D,20120619,000000,18.707,18.944,18.698,18.865,29477,0
+SCHC.US,D,20120620,000000,18.895,19.021,18.8,18.904,25785,0
+SCHC.US,D,20120621,000000,18.889,18.889,18.484,18.484,21684,0
+SCHC.US,D,20120622,000000,18.484,18.58,18.477,18.532,10483,0
+SCHC.US,D,20120625,000000,18.24,18.249,18.155,18.193,8528,0
+SCHC.US,D,20120626,000000,18.2,18.297,18.099,18.232,61393,0
+SCHC.US,D,20120627,000000,18.311,18.382,18.255,18.361,11000,0
+SCHC.US,D,20120628,000000,18.24,18.351,18.176,18.335,18617,0
+SCHC.US,D,20120629,000000,18.832,19.029,18.832,19.029,33961,0
+SCHC.US,D,20120702,000000,19.061,19.148,18.976,19.093,36393,0
+SCHC.US,D,20120703,000000,19.227,19.409,19.212,19.394,23381,0
+SCHC.US,D,20120705,000000,19.174,19.307,19.055,19.219,35825,0
+SCHC.US,D,20120706,000000,18.998,18.998,18.872,18.912,15801,0
+SCHC.US,D,20120709,000000,18.872,18.881,18.791,18.856,17047,0
+SCHC.US,D,20120710,000000,19.006,19.006,18.651,18.651,63180,0
+SCHC.US,D,20120711,000000,18.791,18.791,18.635,18.737,15989,0
+SCHC.US,D,20120712,000000,18.548,18.557,18.39,18.557,15340,0
+SCHC.US,D,20120713,000000,18.532,18.872,18.532,18.818,48133,0
+SCHC.US,D,20120716,000000,18.715,18.849,18.675,18.825,19120,0
+SCHC.US,D,20120717,000000,18.785,18.895,18.666,18.889,28161,0
+SCHC.US,D,20120718,000000,18.698,18.865,18.683,18.832,17507,0
+SCHC.US,D,20120719,000000,18.966,19.187,18.966,19.055,38510,0
+SCHC.US,D,20120720,000000,18.912,18.926,18.8,18.849,14762,0
+SCHC.US,D,20120723,000000,18.397,18.501,18.176,18.501,19457,0
+SCHC.US,D,20120724,000000,18.47,18.47,18.183,18.32,12977,0
+SCHC.US,D,20120725,000000,18.477,18.493,18.335,18.405,17719,0
+SCHC.US,D,20120726,000000,18.77,18.832,18.715,18.8,63897,0
+SCHC.US,D,20120727,000000,18.919,19.196,18.865,19.187,87145,0
+SCHC.US,D,20120730,000000,19.029,19.14,19.029,19.134,12588,0
+SCHC.US,D,20120731,000000,19.061,19.14,19.029,19.047,14460,0
+SCHC.US,D,20120801,000000,19.109,19.117,18.966,18.966,16049,0
+SCHC.US,D,20120802,000000,18.856,18.872,18.626,18.73,21238,0
+SCHC.US,D,20120803,000000,19.1,19.236,18.944,19.14,51388,0
+SCHC.US,D,20120806,000000,19.236,19.376,19.236,19.322,9032,0
+SCHC.US,D,20120807,000000,19.347,19.536,19.347,19.464,27457,0
+SCHC.US,D,20120808,000000,19.307,19.495,19.307,19.441,13683,0
+SCHC.US,D,20120809,000000,19.37,19.55,19.37,19.511,11949,0
+SCHC.US,D,20120810,000000,19.433,19.543,19.347,19.527,12140,0
+SCHC.US,D,20120813,000000,19.48,19.59,19.455,19.487,21040,0
+SCHC.US,D,20120814,000000,19.55,19.581,19.519,19.543,22393,0
+SCHC.US,D,20120815,000000,19.543,19.607,19.511,19.558,16361,0
+SCHC.US,D,20120816,000000,19.567,19.741,19.567,19.725,14919,0
+SCHC.US,D,20120817,000000,19.78,19.849,19.765,19.811,19078,0
+SCHC.US,D,20120820,000000,19.867,19.867,19.653,19.802,19179,0
+SCHC.US,D,20120821,000000,19.954,20.097,19.906,19.938,26919,0
+SCHC.US,D,20120822,000000,19.849,20,19.78,20,10664,0
+SCHC.US,D,20120823,000000,19.858,19.938,19.835,19.842,25540,0
+SCHC.US,D,20120824,000000,19.827,19.914,19.78,19.835,16818,0
+SCHC.US,D,20120827,000000,19.93,19.938,19.795,19.858,70897,0
+SCHC.US,D,20120828,000000,19.741,19.835,19.741,19.795,10210,0
+SCHC.US,D,20120829,000000,19.756,19.811,19.741,19.795,12630,0
+SCHC.US,D,20120830,000000,19.676,19.676,19.504,19.527,14044,0
+SCHC.US,D,20120831,000000,19.748,19.787,19.637,19.725,19827,0
+SCHC.US,D,20120904,000000,19.765,19.802,19.637,19.78,39482,0
+SCHC.US,D,20120905,000000,19.732,19.741,19.662,19.709,10710,0
+SCHC.US,D,20120906,000000,19.811,20.111,19.811,20.08,22769,0
+SCHC.US,D,20120907,000000,20.348,20.396,20.294,20.358,22006,0
+SCHC.US,D,20120910,000000,20.358,20.467,20.294,20.319,22757,0
+SCHC.US,D,20120911,000000,20.458,20.53,20.403,20.53,20127,0
+SCHC.US,D,20120912,000000,20.577,20.688,20.539,20.634,14394,0
+SCHC.US,D,20120913,000000,20.639,21.066,20.561,20.916,19758,0
+SCHC.US,D,20120914,000000,21.091,21.296,21.091,21.17,34543,0
+SCHC.US,D,20120917,000000,21.17,21.241,21.029,21.099,50657,0
+SCHC.US,D,20120918,000000,20.987,21.066,20.934,20.995,17507,0
+SCHC.US,D,20120919,000000,21.029,21.083,20.956,21.076,18430,0
+SCHC.US,D,20120920,000000,20.894,20.956,20.728,20.942,19597,0
+SCHC.US,D,20120921,000000,21.076,21.122,21.004,21.059,33755,0
+SCHC.US,D,20120924,000000,20.869,20.995,20.83,20.965,29467,0
+SCHC.US,D,20120925,000000,21.059,21.115,20.736,20.751,29439,0
+SCHC.US,D,20120926,000000,20.736,20.736,20.539,20.593,13688,0
+SCHC.US,D,20120927,000000,20.807,21.029,20.72,20.956,30655,0
+SCHC.US,D,20120928,000000,20.846,20.846,20.728,20.774,41403,0
+SCHC.US,D,20121001,000000,20.987,21.044,20.878,20.878,56618,0
+SCHC.US,D,20121002,000000,20.965,20.995,20.839,20.934,23605,0
+SCHC.US,D,20121003,000000,20.894,20.924,20.728,20.76,314565,0
+SCHC.US,D,20121004,000000,20.956,21.115,20.916,21.051,41674,0
+SCHC.US,D,20121005,000000,21.25,21.265,21.004,21.083,22899,0
+SCHC.US,D,20121008,000000,20.981,20.987,20.869,20.902,44334,0
+SCHC.US,D,20121009,000000,20.902,20.916,20.736,20.743,20622,0
+SCHC.US,D,20121010,000000,20.751,20.751,20.601,20.673,33275,0
+SCHC.US,D,20121011,000000,20.814,20.814,20.649,20.665,44212,0
+SCHC.US,D,20121012,000000,20.696,20.76,20.624,20.688,25500,0
+SCHC.US,D,20121015,000000,20.807,20.839,20.696,20.83,60686,0
+SCHC.US,D,20121016,000000,20.972,21.02,20.949,21.013,19245,0
+SCHC.US,D,20121017,000000,21.163,21.296,21.083,21.265,28579,0
+SCHC.US,D,20121018,000000,21.185,21.272,21.106,21.147,23074,0
+SCHC.US,D,20121019,000000,21.139,21.17,20.869,20.949,24952,0
+SCHC.US,D,20121022,000000,20.972,21.066,20.916,21.004,34394,0
+SCHC.US,D,20121023,000000,20.76,20.774,20.601,20.743,136152,0
+SCHC.US,D,20121024,000000,20.869,20.869,20.673,20.72,67015,0
+SCHC.US,D,20121025,000000,20.981,20.995,20.807,20.814,31326,0
+SCHC.US,D,20121026,000000,20.902,20.924,20.751,20.76,66931,0
+SCHC.US,D,20121031,000000,20.83,21.02,20.76,20.924,149787,0
+SCHC.US,D,20121101,000000,21.004,21.225,21.004,21.177,138074,0
+SCHC.US,D,20121102,000000,21.202,21.202,20.934,20.972,118557,0
+SCHC.US,D,20121105,000000,20.942,21.004,20.862,20.956,64036,0
+SCHC.US,D,20121106,000000,20.981,21.139,20.972,21.091,28582,0
+SCHC.US,D,20121107,000000,20.934,20.934,20.688,20.83,28006,0
+SCHC.US,D,20121108,000000,20.767,20.846,20.601,20.639,34939,0
+SCHC.US,D,20121109,000000,20.547,20.688,20.547,20.617,24382,0
+SCHC.US,D,20121112,000000,20.601,20.608,20.53,20.547,12016,0
+SCHC.US,D,20121113,000000,20.403,20.506,20.358,20.396,55994,0
+SCHC.US,D,20121114,000000,20.388,20.388,20.143,20.191,36726,0
+SCHC.US,D,20121115,000000,20.191,20.294,20.048,20.111,46848,0
+SCHC.US,D,20121116,000000,20.136,20.143,19.93,20.143,154759,0
+SCHC.US,D,20121119,000000,20.458,20.555,20.388,20.458,77625,0
+SCHC.US,D,20121120,000000,20.506,20.522,20.379,20.492,28450,0
+SCHC.US,D,20121121,000000,20.539,20.593,20.467,20.585,149573,0
+SCHC.US,D,20121123,000000,20.712,20.878,20.712,20.862,9060,0
+SCHC.US,D,20121126,000000,20.839,20.862,20.783,20.862,38876,0
+SCHC.US,D,20121127,000000,20.839,20.854,20.751,20.76,23188,0
+SCHC.US,D,20121128,000000,20.657,20.884,20.608,20.884,14608,0
+SCHC.US,D,20121129,000000,21.044,21.083,20.956,21.059,566630,0
+SCHC.US,D,20121130,000000,21.083,21.131,21.004,21.083,28834,0
+SCHC.US,D,20121203,000000,21.154,21.163,21.051,21.091,37618,0
+SCHC.US,D,20121204,000000,21.122,21.163,21.083,21.122,64158,0
+SCHC.US,D,20121205,000000,21.177,21.281,21.131,21.216,32768,0
+SCHC.US,D,20121206,000000,21.21,21.25,21.139,21.194,55810,0
+SCHC.US,D,20121207,000000,21.265,21.265,21.139,21.216,73396,0
+SCHC.US,D,20121210,000000,21.233,21.304,21.185,21.272,33605,0
+SCHC.US,D,20121211,000000,21.322,21.43,21.312,21.391,30747,0
+SCHC.US,D,20121212,000000,21.494,21.603,21.423,21.549,43645,0
+SCHC.US,D,20121213,000000,21.486,21.525,21.329,21.376,34425,0
+SCHC.US,D,20121214,000000,21.494,21.603,21.445,21.525,41129,0
+SCHC.US,D,20121217,000000,21.58,21.627,21.549,21.627,44975,0
+SCHC.US,D,20121218,000000,21.714,21.807,21.651,21.777,47255,0
+SCHC.US,D,20121219,000000,21.865,21.936,21.792,21.858,42523,0
+SCHC.US,D,20121220,000000,21.848,22.078,21.848,21.99,125348,0
+SCHC.US,D,20121221,000000,21.674,21.92,21.674,21.807,57006,0
+SCHC.US,D,20121224,000000,21.854,22.351,21.683,21.836,27355,0
+SCHC.US,D,20121226,000000,21.739,21.959,21.683,21.788,108541,0
+SCHC.US,D,20121227,000000,21.926,22.007,21.674,21.836,65016,0
+SCHC.US,D,20121228,000000,21.811,21.894,21.674,21.796,114018,0
+SCHC.US,D,20121231,000000,21.844,22.114,21.747,22.024,135869,0
+SCHC.US,D,20130102,000000,22.652,22.652,22.32,22.456,288158,0
+SCHC.US,D,20130103,000000,22.399,22.473,22.26,22.269,69569,0
+SCHC.US,D,20130104,000000,22.278,22.52,22.252,22.383,34111,0
+SCHC.US,D,20130107,000000,22.333,22.482,22.32,22.423,91035,0
+SCHC.US,D,20130108,000000,22.374,22.374,22.26,22.326,60819,0
+SCHC.US,D,20130109,000000,22.399,22.456,22.365,22.415,105135,0
+SCHC.US,D,20130110,000000,22.593,22.66,22.514,22.643,49601,0
+SCHC.US,D,20130111,000000,22.643,22.676,22.585,22.667,49364,0
+SCHC.US,D,20130114,000000,22.676,22.693,22.56,22.593,28762,0
+SCHC.US,D,20130115,000000,22.547,22.602,22.496,22.585,34926,0
+SCHC.US,D,20130116,000000,22.49,22.585,22.463,22.505,45036,0
+SCHC.US,D,20130117,000000,22.627,22.733,22.537,22.684,144559,0
+SCHC.US,D,20130118,000000,22.652,22.699,22.611,22.676,36626,0
+SCHC.US,D,20130122,000000,22.684,22.733,22.635,22.733,103246,0
+SCHC.US,D,20130123,000000,22.643,22.699,22.602,22.635,112098,0
+SCHC.US,D,20130124,000000,22.676,22.814,22.667,22.709,80010,0
+SCHC.US,D,20130125,000000,22.807,22.831,22.699,22.79,85247,0
+SCHC.US,D,20130128,000000,22.773,22.773,22.652,22.684,84362,0
+SCHC.US,D,20130129,000000,22.652,22.765,22.627,22.755,43653,0
+SCHC.US,D,20130130,000000,22.798,22.847,22.755,22.765,127000,0
+SCHC.US,D,20130131,000000,22.755,22.782,22.699,22.716,111062,0
+SCHC.US,D,20130201,000000,22.88,23.043,22.88,23.026,57562,0
+SCHC.US,D,20130204,000000,22.807,22.847,22.66,22.693,57872,0
+SCHC.US,D,20130205,000000,22.79,22.865,22.724,22.782,52026,0
+SCHC.US,D,20130206,000000,22.676,22.865,22.676,22.855,70577,0
+SCHC.US,D,20130207,000000,22.822,22.871,22.66,22.733,35966,0
+SCHC.US,D,20130208,000000,22.755,22.904,22.755,22.88,45663,0
+SCHC.US,D,20130211,000000,22.814,22.855,22.752,22.839,57446,0
+SCHC.US,D,20130212,000000,22.822,22.978,22.733,22.88,53335,0
+SCHC.US,D,20130213,000000,22.984,23.074,22.945,23.002,46826,0
+SCHC.US,D,20130214,000000,22.847,22.895,22.807,22.88,39924,0
+SCHC.US,D,20130215,000000,22.886,22.895,22.798,22.886,41843,0
+SCHC.US,D,20130219,000000,22.96,23.058,22.92,23.035,47621,0
+SCHC.US,D,20130220,000000,22.978,23.074,22.773,22.79,45947,0
+SCHC.US,D,20130221,000000,22.627,22.643,22.473,22.547,48809,0
+SCHC.US,D,20130222,000000,22.684,22.79,22.66,22.782,21752,0
+SCHC.US,D,20130225,000000,22.904,22.92,22.278,22.301,41630,0
+SCHC.US,D,20130226,000000,22.482,22.554,22.399,22.52,23616,0
+SCHC.US,D,20130227,000000,22.585,22.798,22.52,22.782,190595,0
+SCHC.US,D,20130228,000000,22.79,22.814,22.709,22.752,36322,0
+SCHC.US,D,20130301,000000,22.709,22.709,22.537,22.635,92331,0
+SCHC.US,D,20130304,000000,22.602,22.699,22.547,22.699,37041,0
+SCHC.US,D,20130305,000000,22.913,22.952,22.847,22.904,41378,0
+SCHC.US,D,20130306,000000,22.984,23.002,22.855,22.952,25150,0
+SCHC.US,D,20130307,000000,22.984,23.035,22.984,23.011,40402,0
+SCHC.US,D,20130308,000000,22.978,23.043,22.88,22.978,48418,0
+SCHC.US,D,20130311,000000,22.913,23.002,22.88,22.978,34880,0
+SCHC.US,D,20130312,000000,22.97,23.002,22.79,22.831,60711,0
+SCHC.US,D,20130313,000000,22.733,22.822,22.66,22.742,32178,0
+SCHC.US,D,20130314,000000,22.782,22.96,22.782,22.92,27595,0
+SCHC.US,D,20130315,000000,22.96,23.066,22.929,23.018,43858,0
+SCHC.US,D,20130318,000000,22.871,22.992,22.807,22.847,27563,0
+SCHC.US,D,20130319,000000,22.814,22.865,22.635,22.742,24862,0
+SCHC.US,D,20130320,000000,22.798,22.913,22.79,22.871,18404,0
+SCHC.US,D,20130321,000000,22.724,22.822,22.684,22.782,22830,0
+SCHC.US,D,20130322,000000,22.871,22.92,22.831,22.904,67558,0
+SCHC.US,D,20130325,000000,22.929,22.937,22.635,22.684,52264,0
+SCHC.US,D,20130326,000000,22.831,22.88,22.742,22.865,109670,0
+SCHC.US,D,20130327,000000,22.66,22.765,22.554,22.752,25326,0
+SCHC.US,D,20130328,000000,22.742,22.913,22.724,22.904,29506,0
+SCHC.US,D,20130401,000000,22.798,22.798,22.49,22.554,88443,0
+SCHC.US,D,20130402,000000,22.742,22.773,22.627,22.627,22645,0
+SCHC.US,D,20130403,000000,22.752,22.773,22.482,22.514,29777,0
+SCHC.US,D,20130404,000000,22.52,22.602,22.423,22.56,13291,0
+SCHC.US,D,20130405,000000,22.311,22.463,22.203,22.44,27610,0
+SCHC.US,D,20130408,000000,22.456,22.49,22.391,22.49,31352,0
+SCHC.US,D,20130409,000000,22.473,22.693,22.463,22.635,31930,0
+SCHC.US,D,20130410,000000,22.773,22.929,22.773,22.92,74286,0
+SCHC.US,D,20130411,000000,22.96,23.114,22.96,23.066,69155,0
+SCHC.US,D,20130412,000000,22.992,23.124,22.865,23.026,53508,0
+SCHC.US,D,20130415,000000,22.693,22.847,22.351,22.383,83654,0
+SCHC.US,D,20130416,000000,22.585,22.684,22.383,22.676,40198,0
+SCHC.US,D,20130417,000000,22.44,22.44,22.105,22.155,31551,0
+SCHC.US,D,20130418,000000,22.161,22.269,22.048,22.123,24011,0
+SCHC.US,D,20130419,000000,22.226,22.333,22.226,22.333,23956,0
+SCHC.US,D,20130422,000000,22.415,22.49,22.278,22.49,41507,0
+SCHC.US,D,20130423,000000,22.627,22.742,22.528,22.716,18016,0
+SCHC.US,D,20130424,000000,22.798,22.978,22.782,22.92,40990,0
+SCHC.US,D,20130425,000000,23.002,23.245,23.002,23.124,29025,0
+SCHC.US,D,20130426,000000,23.109,23.188,23.058,23.179,19783,0
+SCHC.US,D,20130429,000000,23.245,23.384,23.239,23.329,40126,0
+SCHC.US,D,20130430,000000,23.329,23.474,23.213,23.474,147829,0
+SCHC.US,D,20130501,000000,23.402,23.547,23.294,23.345,61201,0
+SCHC.US,D,20130502,000000,23.345,23.424,23.279,23.408,27332,0
+SCHC.US,D,20130503,000000,23.611,23.718,23.547,23.676,46248,0
+SCHC.US,D,20130506,000000,23.685,23.701,23.602,23.643,90364,0
+SCHC.US,D,20130507,000000,23.685,23.701,23.587,23.685,26934,0
+SCHC.US,D,20130508,000000,23.766,23.913,23.766,23.913,42758,0
+SCHC.US,D,20130509,000000,23.831,23.904,23.718,23.751,27591,0
+SCHC.US,D,20130510,000000,23.66,23.807,23.54,23.676,41208,0
+SCHC.US,D,20130513,000000,23.554,23.628,23.531,23.62,28407,0
+SCHC.US,D,20130514,000000,23.602,23.685,23.571,23.652,25998,0
+SCHC.US,D,20130515,000000,23.482,23.562,23.449,23.507,36931,0
+SCHC.US,D,20130516,000000,23.482,23.62,23.482,23.482,40070,0
+SCHC.US,D,20130517,000000,23.531,23.685,23.49,23.669,72025,0
+SCHC.US,D,20130520,000000,23.652,23.726,23.587,23.685,36043,0
+SCHC.US,D,20130521,000000,23.594,23.815,23.594,23.766,49939,0
+SCHC.US,D,20130522,000000,23.66,23.88,23.368,23.408,30327,0
+SCHC.US,D,20130523,000000,23.026,23.262,22.92,23.197,31167,0
+SCHC.US,D,20130524,000000,23.018,23.1,22.945,23.1,35617,0
+SCHC.US,D,20130528,000000,23.303,23.351,23.058,23.082,79486,0
+SCHC.US,D,20130529,000000,22.945,23.188,22.716,23.074,61958,0
+SCHC.US,D,20130530,000000,23.114,23.245,23.074,23.229,44488,0
+SCHC.US,D,20130531,000000,23.058,23.058,22.871,22.886,29880,0
+SCHC.US,D,20130603,000000,22.937,22.992,22.782,22.97,102942,0
+SCHC.US,D,20130604,000000,22.97,23.035,22.798,22.913,33899,0
+SCHC.US,D,20130605,000000,22.716,22.773,22.547,22.577,39022,0
+SCHC.US,D,20130606,000000,22.482,22.643,22.432,22.643,40526,0
+SCHC.US,D,20130607,000000,22.716,22.807,22.635,22.742,32541,0
+SCHC.US,D,20130610,000000,22.904,22.929,22.733,22.865,36626,0
+SCHC.US,D,20130611,000000,22.514,22.652,22.44,22.473,16082,0
+SCHC.US,D,20130612,000000,22.742,22.765,22.456,22.528,19843,0
+SCHC.US,D,20130613,000000,22.554,22.822,22.505,22.798,121119,0
+SCHC.US,D,20130614,000000,22.742,22.773,22.463,22.554,43801,0
+SCHC.US,D,20130617,000000,22.895,22.945,22.716,22.765,33028,0
+SCHC.US,D,20130618,000000,22.895,22.984,22.895,22.96,24653,0
+SCHC.US,D,20130619,000000,22.984,22.992,22.593,22.602,23831,0
+SCHC.US,D,20130620,000000,22.219,22.219,21.869,21.952,81920,0
+SCHC.US,D,20130621,000000,21.991,21.991,21.691,21.877,36736,0
+SCHC.US,D,20130624,000000,21.373,21.575,21.169,21.438,141815,0
+SCHC.US,D,20130625,000000,21.617,21.724,21.472,21.683,19812,0
+SCHC.US,D,20130626,000000,21.811,21.869,21.632,21.714,42112,0
+SCHC.US,D,20130627,000000,21.966,22.04,21.911,22.031,44744,0
+SCHC.US,D,20130628,000000,21.959,22.105,21.803,21.991,58874,0
+SCHC.US,D,20130701,000000,22.278,22.326,22.186,22.252,46487,0
+SCHC.US,D,20130702,000000,22.186,22.351,22.064,22.161,32129,0
+SCHC.US,D,20130703,000000,22.123,22.292,22.123,22.278,10218,0
+SCHC.US,D,20130705,000000,22.326,22.357,22.194,22.351,33240,0
+SCHC.US,D,20130708,000000,22.357,22.602,22.357,22.49,51182,0
+SCHC.US,D,20130709,000000,22.554,22.635,22.473,22.635,31841,0
+SCHC.US,D,20130710,000000,22.57,22.752,22.496,22.643,27916,0
+SCHC.US,D,20130711,000000,22.978,23.252,22.913,23.207,68422,0
+SCHC.US,D,20130712,000000,23.213,23.213,23.066,23.148,42672,0
+SCHC.US,D,20130715,000000,23.221,23.271,23.1,23.262,45959,0
+SCHC.US,D,20130716,000000,23.262,23.279,23.155,23.252,24704,0
+SCHC.US,D,20130717,000000,23.408,23.434,23.245,23.303,21239,0
+SCHC.US,D,20130718,000000,23.368,23.5,23.368,23.482,38054,0
+SCHC.US,D,20130719,000000,23.482,23.515,23.424,23.507,23859,0
+SCHC.US,D,20130722,000000,23.554,23.709,23.554,23.669,58351,0
+SCHC.US,D,20130723,000000,23.76,23.782,23.685,23.766,65850,0
+SCHC.US,D,20130724,000000,23.815,23.815,23.562,23.635,66566,0
+SCHC.US,D,20130725,000000,23.571,23.79,23.54,23.772,36581,0
+SCHC.US,D,20130726,000000,23.587,23.709,23.49,23.694,30027,0
+SCHC.US,D,20130729,000000,23.547,23.628,23.515,23.562,76625,0
+SCHC.US,D,20130730,000000,23.602,23.669,23.507,23.58,37721,0
+SCHC.US,D,20130731,000000,23.515,23.751,23.515,23.635,30871,0
+SCHC.US,D,20130801,000000,23.865,23.889,23.79,23.872,57211,0
+SCHC.US,D,20130802,000000,23.865,24.001,23.865,23.994,34973,0
+SCHC.US,D,20130805,000000,23.939,24.052,23.939,24.043,46766,0
+SCHC.US,D,20130806,000000,24.084,24.117,23.932,24.01,28010,0
+SCHC.US,D,20130807,000000,23.898,23.987,23.898,23.939,46454,0
+SCHC.US,D,20130808,000000,24.126,24.311,24.06,24.263,86953,0
+SCHC.US,D,20130809,000000,24.222,24.311,24.19,24.255,28782,0
+SCHC.US,D,20130812,000000,24.068,24.239,24.068,24.18,38954,0
+SCHC.US,D,20130813,000000,24.263,24.321,24.102,24.311,35263,0
+SCHC.US,D,20130814,000000,24.311,24.337,24.248,24.296,26801,0
+SCHC.US,D,20130815,000000,24.076,24.158,23.823,24.14,41965,0
+SCHC.US,D,20130816,000000,24.14,24.311,24.102,24.239,26710,0
+SCHC.US,D,20130819,000000,24.173,24.296,24.076,24.094,27902,0
+SCHC.US,D,20130820,000000,24.052,24.214,24.02,24.108,24233,0
+SCHC.US,D,20130821,000000,24.035,24.084,23.839,23.904,38019,0
+SCHC.US,D,20130822,000000,24.02,24.084,23.953,24.06,18289,0
+SCHC.US,D,20130823,000000,24.281,24.281,24.02,24.148,28608,0
+SCHC.US,D,20130826,000000,24.158,24.158,24.01,24.043,62337,0
+SCHC.US,D,20130827,000000,23.772,23.898,23.571,23.594,63485,0
+SCHC.US,D,20130828,000000,23.434,23.643,23.408,23.49,19173,0
+SCHC.US,D,20130829,000000,23.611,23.669,23.531,23.594,25969,0
+SCHC.US,D,20130830,000000,23.458,23.571,23.384,23.442,33569,0
+SCHC.US,D,20130903,000000,23.932,23.953,23.635,23.751,30945,0
+SCHC.US,D,20130904,000000,23.782,24.035,23.782,23.969,23739,0
+SCHC.US,D,20130905,000000,23.987,24.052,23.939,24.052,15154,0
+SCHC.US,D,20130906,000000,24.134,24.248,24.01,24.14,28680,0
+SCHC.US,D,20130909,000000,24.255,24.556,24.255,24.459,63838,0
+SCHC.US,D,20130910,000000,24.671,24.751,24.63,24.743,52369,0
+SCHC.US,D,20130911,000000,24.784,24.827,24.662,24.784,61554,0
+SCHC.US,D,20130912,000000,24.712,24.832,24.662,24.662,36424,0
+SCHC.US,D,20130913,000000,24.671,24.809,24.654,24.792,43076,0
+SCHC.US,D,20130916,000000,25.061,25.136,24.874,24.915,44288,0
+SCHC.US,D,20130917,000000,24.94,24.996,24.874,24.962,35801,0
+SCHC.US,D,20130918,000000,24.923,25.647,24.832,25.461,109052,0
+SCHC.US,D,20130919,000000,25.582,25.647,25.33,25.347,48595,0
+SCHC.US,D,20130920,000000,25.339,25.339,25.127,25.168,40057,0
+SCHC.US,D,20130923,000000,25.201,25.282,24.956,25.119,33786,0
+SCHC.US,D,20130924,000000,25.183,25.404,25.045,25.15,41392,0
+SCHC.US,D,20130925,000000,25.209,25.339,25.102,25.15,48542,0
+SCHC.US,D,20130926,000000,25.209,25.33,25.119,25.323,14402,0
+SCHC.US,D,20130927,000000,25.175,25.404,25.175,25.257,49089,0
+SCHC.US,D,20130930,000000,25.036,25.249,24.931,25.119,33382,0
+SCHC.US,D,20131001,000000,25.282,25.339,25.142,25.323,120424,0
+SCHC.US,D,20131002,000000,25.298,25.356,25.175,25.339,102770,0
+SCHC.US,D,20131003,000000,25.306,25.314,25.11,25.191,44969,0
+SCHC.US,D,20131004,000000,25.087,25.183,25.036,25.136,60995,0
+SCHC.US,D,20131007,000000,24.842,24.98,24.654,24.874,206293,0
+SCHC.US,D,20131008,000000,24.947,24.947,24.605,24.638,71257,0
+SCHC.US,D,20131009,000000,24.769,24.769,24.426,24.549,444994,0
+SCHC.US,D,20131010,000000,24.85,25.005,24.818,25.005,35711,0
+SCHC.US,D,20131011,000000,25.021,25.136,24.89,25.119,23690,0
+SCHC.US,D,20131014,000000,25.077,25.323,25.054,25.209,32171,0
+SCHC.US,D,20131015,000000,25.209,25.241,25.087,25.142,34850,0
+SCHC.US,D,20131016,000000,25.191,25.323,25.159,25.298,36513,0
+SCHC.US,D,20131017,000000,25.371,25.671,25.371,25.671,110858,0
+SCHC.US,D,20131018,000000,25.827,25.925,25.72,25.899,104095,0
+SCHC.US,D,20131021,000000,25.955,26.07,25.94,26.063,112184,0
+SCHC.US,D,20131022,000000,26.177,26.347,26.177,26.338,43937,0
+SCHC.US,D,20131023,000000,26.063,26.134,25.955,26.015,51946,0
+SCHC.US,D,20131024,000000,26.177,26.266,26.07,26.184,97662,0
+SCHC.US,D,20131025,000000,26.096,26.128,26.015,26.128,45903,0
+SCHC.US,D,20131028,000000,26.047,26.07,25.949,26.047,61642,0
+SCHC.US,D,20131029,000000,26.088,26.104,25.989,26.063,82552,0
+SCHC.US,D,20131030,000000,26.128,26.234,25.866,25.996,29735,0
+SCHC.US,D,20131031,000000,26.006,26.088,25.818,25.963,60403,0
+SCHC.US,D,20131101,000000,25.866,25.866,25.656,25.746,41252,0
+SCHC.US,D,20131104,000000,25.885,25.925,25.769,25.899,39994,0
+SCHC.US,D,20131105,000000,25.705,25.729,25.549,25.68,34061,0
+SCHC.US,D,20131106,000000,25.955,25.981,25.818,25.866,23953,0
+SCHC.US,D,20131107,000000,25.843,25.908,25.396,25.42,54114,0
+SCHC.US,D,20131108,000000,25.461,25.647,25.443,25.647,105462,0
+SCHC.US,D,20131111,000000,25.664,25.72,25.511,25.622,26035,0
+SCHC.US,D,20131112,000000,25.576,25.647,25.396,25.461,38947,0
+SCHC.US,D,20131113,000000,25.29,25.519,25.241,25.519,28085,0
+SCHC.US,D,20131114,000000,25.582,25.631,25.443,25.589,37220,0
+SCHC.US,D,20131115,000000,25.769,25.866,25.705,25.784,82555,0
+SCHC.US,D,20131118,000000,25.866,26.006,25.688,25.729,83838,0
+SCHC.US,D,20131119,000000,25.769,25.809,25.656,25.714,36298,0
+SCHC.US,D,20131120,000000,25.714,25.729,25.371,25.42,65584,0
+SCHC.US,D,20131121,000000,25.589,25.598,25.485,25.598,21128,0
+SCHC.US,D,20131122,000000,25.656,25.729,25.549,25.688,23006,0
+SCHC.US,D,20131125,000000,25.697,25.729,25.606,25.606,50657,0
+SCHC.US,D,20131126,000000,25.729,25.777,25.622,25.752,76603,0
+SCHC.US,D,20131127,000000,25.827,25.843,25.752,25.827,19739,0
+SCHC.US,D,20131129,000000,25.851,26.006,25.777,25.777,21823,0
+SCHC.US,D,20131202,000000,25.818,25.827,25.647,25.647,29273,0
+SCHC.US,D,20131203,000000,25.567,25.567,25.33,25.477,33637,0
+SCHC.US,D,20131204,000000,25.323,25.437,25.249,25.41,33540,0
+SCHC.US,D,20131205,000000,25.41,25.452,25.298,25.347,36561,0
+SCHC.US,D,20131206,000000,25.437,25.656,25.396,25.582,38201,0
+SCHC.US,D,20131209,000000,25.614,25.705,25.535,25.697,30959,0
+SCHC.US,D,20131210,000000,25.664,25.76,25.656,25.714,27907,0
+SCHC.US,D,20131211,000000,25.769,25.769,25.485,25.485,35963,0
+SCHC.US,D,20131212,000000,25.371,25.404,25.249,25.265,28932,0
+SCHC.US,D,20131213,000000,25.371,25.404,25.265,25.371,29703,0
+SCHC.US,D,20131216,000000,25.485,25.558,25.443,25.511,35067,0
+SCHC.US,D,20131217,000000,25.519,25.535,25.378,25.41,157415,0
+SCHC.US,D,20131218,000000,25.526,25.835,25.443,25.688,28002,0
+SCHC.US,D,20131219,000000,25.638,25.746,25.549,25.656,44252,0
+SCHC.US,D,20131220,000000,25.647,25.876,25.647,25.835,70261,0
+SCHC.US,D,20131223,000000,26.065,26.108,25.906,26.03,119828,0
+SCHC.US,D,20131224,000000,26.065,26.108,25.897,26.059,33412,0
+SCHC.US,D,20131226,000000,26.132,26.317,26.132,26.276,60107,0
+SCHC.US,D,20131227,000000,26.469,26.502,26.198,26.224,184231,0
+SCHC.US,D,20131230,000000,26.558,26.602,26.392,26.585,56413,0
+SCHC.US,D,20131231,000000,26.669,26.794,26.602,26.744,215953,0
+SCHC.US,D,20140102,000000,26.409,26.558,26.291,26.383,96796,0
+SCHC.US,D,20140103,000000,26.502,26.585,26.392,26.409,115071,0
+SCHC.US,D,20140106,000000,26.451,26.609,26.451,26.502,96099,0
+SCHC.US,D,20140107,000000,26.643,26.643,26.469,26.526,275416,0
+SCHC.US,D,20140108,000000,26.618,26.618,26.435,26.502,268265,0
+SCHC.US,D,20140109,000000,26.618,26.627,26.477,26.55,60827,0
+SCHC.US,D,20140110,000000,26.694,26.928,26.661,26.896,75796,0
+SCHC.US,D,20140113,000000,26.852,26.938,26.727,26.771,70236,0
+SCHC.US,D,20140114,000000,26.838,26.953,26.771,26.912,54294,0
+SCHC.US,D,20140115,000000,26.879,27.029,26.846,27.021,120885,0
+SCHC.US,D,20140116,000000,26.945,26.971,26.829,26.962,60482,0
+SCHC.US,D,20140117,000000,27.005,27.021,26.905,26.938,85384,0
+SCHC.US,D,20140121,000000,27.029,27.045,26.912,27.021,78267,0
+SCHC.US,D,20140122,000000,27.029,27.063,26.938,27.013,66052,0
+SCHC.US,D,20140123,000000,26.896,26.987,26.627,26.735,110656,0
+SCHC.US,D,20140124,000000,26.469,26.477,26.03,26.05,104914,0
+SCHC.US,D,20140127,000000,26.116,26.14,25.698,25.855,73137,0
+SCHC.US,D,20140128,000000,25.981,26.216,25.981,26.182,122204,0
+SCHC.US,D,20140129,000000,26.074,26.132,25.83,25.99,458686,0
+SCHC.US,D,20140130,000000,26.148,26.148,25.955,26.03,135467,0
+SCHC.US,D,20140131,000000,25.748,25.948,25.637,25.839,85072,0
+SCHC.US,D,20140203,000000,25.688,25.738,25.261,25.261,176206,0
+SCHC.US,D,20140204,000000,25.345,25.596,25.271,25.463,106191,0
+SCHC.US,D,20140205,000000,25.438,25.637,25.404,25.554,132540,0
+SCHC.US,D,20140206,000000,25.814,26.065,25.814,26.03,90219,0
+SCHC.US,D,20140207,000000,26.276,26.426,26.132,26.341,47919,0
+SCHC.US,D,20140210,000000,26.374,26.392,26.266,26.326,49946,0
+SCHC.US,D,20140211,000000,26.477,26.751,26.477,26.719,39128,0
+SCHC.US,D,20140212,000000,26.727,26.812,26.661,26.751,89114,0
+SCHC.US,D,20140213,000000,26.636,26.938,26.636,26.928,88035,0
+SCHC.US,D,20140214,000000,26.879,27.123,26.879,27.106,43162,0
+SCHC.US,D,20140218,000000,27.212,27.298,27.138,27.248,85622,0
+SCHC.US,D,20140219,000000,27.23,27.315,27.072,27.123,50738,0
+SCHC.US,D,20140220,000000,27.097,27.263,27.037,27.248,29145,0
+SCHC.US,D,20140221,000000,27.248,27.347,27.248,27.272,54924,0
+SCHC.US,D,20140224,000000,27.389,27.616,27.381,27.457,68417,0
+SCHC.US,D,20140225,000000,27.582,27.582,27.389,27.389,56172,0
+SCHC.US,D,20140226,000000,27.467,27.467,27.212,27.33,560055,0
+SCHC.US,D,20140227,000000,27.23,27.474,27.23,27.457,23136,0
+SCHC.US,D,20140228,000000,27.533,27.842,27.533,27.625,131610,0
+SCHC.US,D,20140303,000000,27.323,27.366,27.045,27.113,81465,0
+SCHC.US,D,20140304,000000,27.607,27.733,27.591,27.716,42827,0
+SCHC.US,D,20140305,000000,27.733,27.765,27.658,27.757,34651,0
+SCHC.US,D,20140306,000000,27.866,28.101,27.866,27.918,34058,0
+SCHC.US,D,20140307,000000,27.975,28,27.765,27.91,36598,0
+SCHC.US,D,20140310,000000,27.791,27.816,27.616,27.682,34746,0
+SCHC.US,D,20140311,000000,27.748,27.774,27.523,27.582,20111,0
+SCHC.US,D,20140312,000000,27.404,27.467,27.23,27.447,25902,0
+SCHC.US,D,20140313,000000,27.607,27.607,27.097,27.145,43485,0
+SCHC.US,D,20140314,000000,27.055,27.155,27.055,27.097,33184,0
+SCHC.US,D,20140317,000000,27.357,27.467,27.315,27.404,25468,0
+SCHC.US,D,20140318,000000,27.457,27.649,27.457,27.625,34548,0
+SCHC.US,D,20140319,000000,27.625,27.649,27.23,27.366,60294,0
+SCHC.US,D,20140320,000000,27.155,27.263,27.072,27.18,37886,0
+SCHC.US,D,20140321,000000,27.298,27.298,27.029,27.029,27486,0
+SCHC.US,D,20140324,000000,27.063,27.138,26.838,27.005,41802,0
+SCHC.US,D,20140325,000000,27.198,27.291,26.92,27.263,37415,0
+SCHC.US,D,20140326,000000,27.272,27.389,27.18,27.221,26377,0
+SCHC.US,D,20140327,000000,27.298,27.404,27.298,27.357,19741,0
+SCHC.US,D,20140328,000000,27.414,27.625,27.414,27.565,37579,0
+SCHC.US,D,20140331,000000,27.774,27.798,27.607,27.658,72199,0
+SCHC.US,D,20140401,000000,27.808,27.975,27.798,27.975,46040,0
+SCHC.US,D,20140402,000000,28.018,28.068,27.893,28.051,41509,0
+SCHC.US,D,20140403,000000,27.959,27.966,27.798,27.932,25898,0
+SCHC.US,D,20140404,000000,28.043,28.094,27.816,27.875,33039,0
+SCHC.US,D,20140407,000000,27.85,27.942,27.649,27.682,33781,0
+SCHC.US,D,20140408,000000,27.558,27.682,27.474,27.666,57276,0
+SCHC.US,D,20140409,000000,27.875,28.126,27.826,28.126,23161,0
+SCHC.US,D,20140410,000000,27.966,28.059,27.372,27.439,226163,0
+SCHC.US,D,20140411,000000,27.248,27.381,27.172,27.172,34966,0
+SCHC.US,D,20140414,000000,27.189,27.189,26.987,27.072,37973,0
+SCHC.US,D,20140415,000000,27.029,27.029,26.703,26.912,38000,0
+SCHC.US,D,20140416,000000,27.23,27.404,27.021,27.404,40066,0
+SCHC.US,D,20140417,000000,27.507,27.572,27.447,27.565,33645,0
+SCHC.US,D,20140421,000000,27.591,27.666,27.507,27.558,50305,0
+SCHC.US,D,20140422,000000,27.757,27.832,27.633,27.774,39709,0
+SCHC.US,D,20140423,000000,27.74,27.816,27.639,27.733,88150,0
+SCHC.US,D,20140424,000000,27.692,27.765,27.582,27.692,28387,0
+SCHC.US,D,20140425,000000,27.707,27.798,27.516,27.565,33577,0
+SCHC.US,D,20140428,000000,27.658,27.698,27.372,27.572,104699,0
+SCHC.US,D,20140429,000000,27.716,27.791,27.558,27.658,38475,0
+SCHC.US,D,20140430,000000,27.733,27.85,27.649,27.765,37927,0
+SCHC.US,D,20140501,000000,27.859,27.942,27.733,27.859,39976,0
+SCHC.US,D,20140502,000000,27.866,27.983,27.866,27.975,43184,0
+SCHC.US,D,20140505,000000,27.866,28.018,27.826,27.975,51285,0
+SCHC.US,D,20140506,000000,28,28.101,27.975,28.043,49024,0
+SCHC.US,D,20140507,000000,28.033,28.033,27.832,27.983,33754,0
+SCHC.US,D,20140508,000000,27.875,28.059,27.842,27.875,22398,0
+SCHC.US,D,20140509,000000,27.842,27.875,27.682,27.798,44290,0
+SCHC.US,D,20140512,000000,27.95,28.033,27.842,27.983,41114,0
+SCHC.US,D,20140513,000000,27.959,27.983,27.875,27.924,36002,0
+SCHC.US,D,20140514,000000,27.901,27.918,27.698,27.725,31259,0
+SCHC.US,D,20140515,000000,27.633,27.633,27.389,27.474,44335,0
+SCHC.US,D,20140516,000000,27.315,27.457,27.23,27.298,28010,0
+SCHC.US,D,20140519,000000,27.315,27.323,27.145,27.306,80002,0
+SCHC.US,D,20140520,000000,27.357,27.357,27.045,27.189,36378,0
+SCHC.US,D,20140521,000000,27.347,27.447,27.263,27.357,42892,0
+SCHC.US,D,20140522,000000,27.404,27.54,27.404,27.5,20817,0
+SCHC.US,D,20140523,000000,27.591,27.666,27.523,27.633,36648,0
+SCHC.US,D,20140527,000000,27.85,27.893,27.748,27.884,30058,0
+SCHC.US,D,20140528,000000,27.893,27.942,27.808,27.918,66312,0
+SCHC.US,D,20140529,000000,27.942,28.043,27.918,28,44950,0
+SCHC.US,D,20140530,000000,28.026,28.168,28.018,28.043,60324,0
+SCHC.US,D,20140602,000000,28.043,28.177,28.026,28.094,49743,0
+SCHC.US,D,20140603,000000,28.068,28.109,27.992,28.094,48178,0
+SCHC.US,D,20140604,000000,28.077,28.159,28.026,28.142,54654,0
+SCHC.US,D,20140605,000000,28.159,28.334,28.151,28.334,24191,0
+SCHC.US,D,20140606,000000,28.513,28.536,28.394,28.528,36892,0
+SCHC.US,D,20140609,000000,28.453,28.57,28.428,28.495,39726,0
+SCHC.US,D,20140610,000000,28.446,28.52,28.368,28.504,40028,0
+SCHC.US,D,20140611,000000,28.353,28.403,28.177,28.193,107513,0
+SCHC.US,D,20140612,000000,28.446,28.479,28.278,28.292,35487,0
+SCHC.US,D,20140613,000000,28.159,28.32,28.159,28.292,24347,0
+SCHC.US,D,20140616,000000,28.219,28.278,28.135,28.202,28281,0
+SCHC.US,D,20140617,000000,28.159,28.226,28.068,28.211,38850,0
+SCHC.US,D,20140618,000000,28.403,28.52,28.278,28.504,35656,0
+SCHC.US,D,20140619,000000,28.57,28.623,28.487,28.487,33692,0
+SCHC.US,D,20140620,000000,28.487,28.623,28.487,28.596,20853,0
+SCHC.US,D,20140623,000000,28.513,28.562,28.428,28.554,24037,0
+SCHC.US,D,20140624,000000,28.479,28.487,28.278,28.292,36563,0
+SCHC.US,D,20140625,000000,28.151,28.353,28.109,28.353,67552,0
+SCHC.US,D,20140626,000000,28.52,28.528,28.287,28.528,38663,0
+SCHC.US,D,20140627,000000,28.42,28.57,28.42,28.57,24729,0
+SCHC.US,D,20140630,000000,28.58,28.713,28.487,28.713,27128,0
+SCHC.US,D,20140701,000000,28.822,29.008,28.772,28.881,47405,0
+SCHC.US,D,20140702,000000,28.998,29.041,28.922,29.022,140956,0
+SCHC.US,D,20140703,000000,29.133,29.175,29.074,29.141,26221,0
+SCHC.US,D,20140707,000000,28.947,28.947,28.789,28.813,62283,0
+SCHC.US,D,20140708,000000,28.73,28.73,28.479,28.554,87686,0
+SCHC.US,D,20140709,000000,28.52,28.629,28.487,28.52,37017,0
+SCHC.US,D,20140710,000000,28.126,28.327,28.118,28.292,47341,0
+SCHC.US,D,20140711,000000,28.302,28.344,28.094,28.202,27536,0
+SCHC.US,D,20140714,000000,28.312,28.411,28.235,28.36,46824,0
+SCHC.US,D,20140715,000000,28.36,28.368,28.109,28.193,30482,0
+SCHC.US,D,20140716,000000,28.292,28.36,28.245,28.334,27131,0
+SCHC.US,D,20140717,000000,28.312,28.334,28.094,28.101,27736,0
+SCHC.US,D,20140718,000000,28.219,28.292,28.086,28.278,45139,0
+SCHC.US,D,20140721,000000,28.094,28.185,28.026,28.159,39563,0
+SCHC.US,D,20140722,000000,28.287,28.302,28.177,28.27,33205,0
+SCHC.US,D,20140723,000000,28.403,28.428,28.327,28.42,44145,0
+SCHC.US,D,20140724,000000,28.387,28.495,28.334,28.403,26331,0
+SCHC.US,D,20140725,000000,28.453,28.461,28.32,28.394,20997,0
+SCHC.US,D,20140728,000000,28.411,28.411,28.226,28.378,26078,0
+SCHC.US,D,20140729,000000,28.461,28.461,28.235,28.278,42654,0
+SCHC.US,D,20140730,000000,28.151,28.287,28.077,28.226,37123,0
+SCHC.US,D,20140731,000000,28.109,28.109,27.674,27.774,88427,0
+SCHC.US,D,20140801,000000,27.572,27.757,27.482,27.5,48675,0
+SCHC.US,D,20140804,000000,27.639,27.707,27.439,27.6,45909,0
+SCHC.US,D,20140805,000000,27.591,27.591,27.072,27.205,88374,0
+SCHC.US,D,20140806,000000,27.045,27.239,27.021,27.145,46862,0
+SCHC.US,D,20140807,000000,27.315,27.315,26.938,27.063,34012,0
+SCHC.US,D,20140808,000000,26.945,27.172,26.92,27.164,76234,0
+SCHC.US,D,20140811,000000,27.347,27.439,27.315,27.414,59019,0
+SCHC.US,D,20140812,000000,27.33,27.414,27.315,27.398,27456,0
+SCHC.US,D,20140813,000000,27.482,27.5,27.433,27.474,31032,0
+SCHC.US,D,20140814,000000,27.582,27.682,27.572,27.674,32388,0
+SCHC.US,D,20140815,000000,27.842,27.842,27.55,27.639,38076,0
+SCHC.US,D,20140818,000000,27.966,27.966,27.765,27.859,58891,0
+SCHC.US,D,20140819,000000,27.942,28.009,27.91,27.992,35256,0
+SCHC.US,D,20140820,000000,27.884,27.918,27.783,27.884,62068,0
+SCHC.US,D,20140821,000000,27.866,28.026,27.866,28.018,49149,0
+SCHC.US,D,20140822,000000,28.033,28.033,27.842,27.884,51816,0
+SCHC.US,D,20140825,000000,28.109,28.219,27.959,27.992,62644,0
+SCHC.US,D,20140826,000000,28.033,28.177,28.033,28.094,28610,0
+SCHC.US,D,20140827,000000,28.226,28.278,28.185,28.193,54605,0
+SCHC.US,D,20140828,000000,28.126,28.126,28.009,28.068,54542,0
+SCHC.US,D,20140829,000000,28.059,28.094,27.932,28.018,76168,0
+SCHC.US,D,20140902,000000,28.126,28.126,27.875,27.966,69305,0
+SCHC.US,D,20140903,000000,28.043,28.118,28.018,28.051,57406,0
+SCHC.US,D,20140904,000000,28.059,28.068,27.816,27.859,33225,0
+SCHC.US,D,20140905,000000,27.91,27.924,27.783,27.924,45002,0
+SCHC.US,D,20140908,000000,27.808,27.808,27.474,27.533,37851,0
+SCHC.US,D,20140909,000000,27.5,27.5,27.347,27.482,49916,0
+SCHC.US,D,20140910,000000,27.398,27.447,27.306,27.433,33217,0
+SCHC.US,D,20140911,000000,27.338,27.338,27.189,27.272,33802,0
+SCHC.US,D,20140912,000000,27.248,27.315,27.189,27.212,27204,0
+SCHC.US,D,20140915,000000,27.212,27.248,27.063,27.063,53460,0
+SCHC.US,D,20140916,000000,27.063,27.18,26.971,27.138,70820,0
+SCHC.US,D,20140917,000000,27.138,27.239,27.005,27.005,49867,0
+SCHC.US,D,20140918,000000,27.097,27.212,27.097,27.205,34763,0
+SCHC.US,D,20140919,000000,27.212,27.281,27.037,27.106,26206,0
+SCHC.US,D,20140922,000000,26.995,27.08,26.819,26.846,32938,0
+SCHC.US,D,20140923,000000,26.794,26.819,26.652,26.727,56900,0
+SCHC.US,D,20140924,000000,26.577,26.838,26.577,26.819,59704,0
+SCHC.US,D,20140925,000000,26.558,26.703,26.402,26.469,50691,0
+SCHC.US,D,20140926,000000,26.418,26.535,26.392,26.526,33743,0
+SCHC.US,D,20140929,000000,26.291,26.374,26.182,26.341,68847,0
+SCHC.US,D,20140930,000000,26.285,26.332,26.182,26.257,31698,0
+SCHC.US,D,20141001,000000,26.14,26.14,25.864,25.932,67988,0
+SCHC.US,D,20141002,000000,25.855,25.855,25.472,25.738,84710,0
+SCHC.US,D,20141003,000000,25.688,25.748,25.587,25.738,77140,0
+SCHC.US,D,20141006,000000,25.771,25.883,25.68,25.805,117635,0
+SCHC.US,D,20141007,000000,25.671,25.671,25.429,25.429,38476,0
+SCHC.US,D,20141008,000000,25.37,25.738,25.236,25.698,61923,0
+SCHC.US,D,20141009,000000,25.488,25.505,24.927,25.034,90790,0
+SCHC.US,D,20141010,000000,24.809,24.876,24.557,24.564,82750,0
+SCHC.US,D,20141013,000000,24.658,24.809,24.448,24.457,89621,0
+SCHC.US,D,20141014,000000,24.584,24.651,24.399,24.457,128896,0
+SCHC.US,D,20141015,000000,24.331,24.432,23.931,24.423,270310,0
+SCHC.US,D,20141016,000000,23.931,24.467,23.879,24.331,90999,0
+SCHC.US,D,20141017,000000,24.741,24.827,24.624,24.699,87021,0
+SCHC.US,D,20141020,000000,24.758,25.052,24.758,25.044,73879,0
+SCHC.US,D,20141021,000000,25.219,25.37,25.194,25.329,56070,0
+SCHC.US,D,20141022,000000,25.438,25.505,25.152,25.227,121271,0
+SCHC.US,D,20141023,000000,25.312,25.463,25.261,25.37,35643,0
+SCHC.US,D,20141024,000000,25.463,25.472,25.345,25.463,36555,0
+SCHC.US,D,20141027,000000,25.304,25.378,25.178,25.304,45151,0
+SCHC.US,D,20141028,000000,25.505,25.647,25.411,25.647,122542,0
+SCHC.US,D,20141029,000000,25.721,25.731,25.37,25.429,62855,0
+SCHC.US,D,20141030,000000,25.388,25.655,23.635,25.522,108389,0
+SCHC.US,D,20141031,000000,25.698,25.814,25.603,25.814,109791,0
+SCHC.US,D,20141103,000000,25.755,25.755,25.579,25.579,74524,0
+SCHC.US,D,20141104,000000,25.345,25.411,25.212,25.345,123574,0
+SCHC.US,D,20141105,000000,25.345,25.355,25.227,25.278,65679,0
+SCHC.US,D,20141106,000000,25.142,25.278,25.11,25.185,54205,0
+SCHC.US,D,20141107,000000,25.136,25.261,25.077,25.212,60975,0
+SCHC.US,D,20141110,000000,25.295,25.396,25.261,25.278,73856,0
+SCHC.US,D,20141111,000000,25.363,25.472,25.252,25.378,45208,0
+SCHC.US,D,20141112,000000,25.203,25.337,25.203,25.252,60688,0
+SCHC.US,D,20141113,000000,25.337,25.337,25.17,25.245,48728,0
+SCHC.US,D,20141114,000000,25.136,25.329,25.102,25.288,53991,0
+SCHC.US,D,20141117,000000,25.12,25.295,25.12,25.245,134159,0
+SCHC.US,D,20141118,000000,25.388,25.522,25.337,25.454,128643,0
+SCHC.US,D,20141119,000000,25.363,25.472,25.288,25.378,107646,0
+SCHC.US,D,20141120,000000,25.278,25.37,25.178,25.363,83223,0
+SCHC.US,D,20141121,000000,25.531,25.612,25.396,25.48,210135,0
+SCHC.US,D,20141124,000000,25.505,25.637,25.48,25.513,70105,0
+SCHC.US,D,20141125,000000,25.579,25.688,25.554,25.637,156125,0
+SCHC.US,D,20141126,000000,25.698,25.731,25.621,25.721,73180,0
+SCHC.US,D,20141128,000000,25.48,25.48,25.227,25.278,34341,0
+SCHC.US,D,20141201,000000,25.227,25.261,25.094,25.178,81803,0
+SCHC.US,D,20141202,000000,25.161,25.288,25.11,25.185,169607,0
+SCHC.US,D,20141203,000000,25.278,25.355,25.178,25.288,44944,0
+SCHC.US,D,20141204,000000,25.236,25.345,25.142,25.278,138339,0
+SCHC.US,D,20141205,000000,25.219,25.295,25.102,25.142,387701,0
+SCHC.US,D,20141208,000000,25.128,25.17,24.859,24.943,80542,0
+SCHC.US,D,20141209,000000,24.784,24.918,24.741,24.91,190597,0
+SCHC.US,D,20141210,000000,24.901,24.91,24.574,24.692,155937,0
+SCHC.US,D,20141211,000000,24.642,24.791,24.508,24.523,134309,0
+SCHC.US,D,20141212,000000,24.414,24.532,24.172,24.172,173513,0
+SCHC.US,D,20141215,000000,24.406,24.406,23.912,23.931,217656,0
+SCHC.US,D,20141216,000000,23.953,24.372,23.939,24.036,167523,0
+SCHC.US,D,20141217,000000,24.239,24.584,24.138,24.457,178293,0
+SCHC.US,D,20141218,000000,24.8,24.8,24.617,24.684,161116,0
+SCHC.US,D,20141219,000000,24.549,24.758,24.406,24.684,126026,0
+SCHC.US,D,20141222,000000,24.896,24.896,24.639,24.741,223718,0
+SCHC.US,D,20141223,000000,24.811,24.846,24.63,24.698,134366,0
+SCHC.US,D,20141224,000000,24.776,24.914,24.724,24.734,49253,0
+SCHC.US,D,20141226,000000,24.792,25.026,24.792,24.836,102300,0
+SCHC.US,D,20141229,000000,24.82,24.905,24.724,24.75,195749,0
+SCHC.US,D,20141230,000000,24.802,24.871,24.741,24.811,306319,0
+SCHC.US,D,20141231,000000,24.802,24.914,24.758,24.802,174071,0
+SCHC.US,D,20150102,000000,24.846,24.88,24.69,24.862,192210,0
+SCHC.US,D,20150105,000000,24.741,24.741,24.423,24.535,141568,0
+SCHC.US,D,20150106,000000,24.501,24.552,24.115,24.166,136943,0
+SCHC.US,D,20150107,000000,24.269,24.414,24.166,24.406,160771,0
+SCHC.US,D,20150108,000000,24.432,24.621,24.432,24.569,78396,0
+SCHC.US,D,20150109,000000,24.519,24.63,24.458,24.621,101408,0
+SCHC.US,D,20150112,000000,24.441,24.56,24.278,24.345,146576,0
+SCHC.US,D,20150113,000000,24.468,24.716,24.259,24.501,137239,0
+SCHC.US,D,20150114,000000,24.252,24.483,24.216,24.458,138266,0
+SCHC.US,D,20150115,000000,24.758,24.758,24.354,24.483,109148,0
+SCHC.US,D,20150116,000000,24.371,24.724,24.371,24.639,81572,0
+SCHC.US,D,20150120,000000,24.896,24.896,24.604,24.724,135146,0
+SCHC.US,D,20150121,000000,24.758,24.802,24.552,24.784,177050,0
+SCHC.US,D,20150122,000000,24.75,24.88,24.639,24.784,176329,0
+SCHC.US,D,20150123,000000,24.741,24.784,24.595,24.595,113382,0
+SCHC.US,D,20150126,000000,24.862,25.017,24.758,24.931,175924,0
+SCHC.US,D,20150127,000000,24.82,25,24.811,24.896,64494,0
+SCHC.US,D,20150128,000000,25.033,25.121,24.604,24.604,160342,0
+SCHC.US,D,20150129,000000,24.768,24.888,24.613,24.888,126173,0
+SCHC.US,D,20150130,000000,24.724,24.853,24.639,24.734,90100,0
+SCHC.US,D,20150202,000000,24.846,24.947,24.716,24.871,217332,0
+SCHC.US,D,20150203,000000,25.067,25.499,24.974,25.421,168180,0
+SCHC.US,D,20150204,000000,25.328,25.396,25.144,25.144,66892,0
+SCHC.US,D,20150205,000000,25.362,25.678,25.302,25.669,151071,0
+SCHC.US,D,20150206,000000,25.446,25.508,25.18,25.223,76967,0
+SCHC.US,D,20150209,000000,25.198,25.302,25.144,25.214,79541,0
+SCHC.US,D,20150210,000000,25.377,25.455,25.232,25.387,57380,0
+SCHC.US,D,20150211,000000,25.232,25.292,25.13,25.214,64363,0
+SCHC.US,D,20150212,000000,25.618,25.721,25.49,25.714,70289,0
+SCHC.US,D,20150213,000000,25.789,25.929,25.764,25.85,101059,0
+SCHC.US,D,20150217,000000,25.944,26.005,25.807,25.929,110313,0
+SCHC.US,D,20150218,000000,26.005,26.159,26.005,26.133,90130,0
+SCHC.US,D,20150219,000000,26.1,26.151,26.005,26.049,67899,0
+SCHC.US,D,20150220,000000,26.059,26.358,26.029,26.254,72362,0
+SCHC.US,D,20150223,000000,26.177,26.194,25.979,26.118,77707,0
+SCHC.US,D,20150224,000000,26.168,26.349,26.015,26.29,73499,0
+SCHC.US,D,20150225,000000,26.418,26.418,26.272,26.373,123122,0
+SCHC.US,D,20150226,000000,26.358,26.409,26.186,26.194,71606,0
+SCHC.US,D,20150227,000000,26.339,26.427,26.202,26.202,93973,0
+SCHC.US,D,20150302,000000,26.339,26.402,26.212,26.306,91778,0
+SCHC.US,D,20150303,000000,26.358,26.373,26.059,26.133,119229,0
+SCHC.US,D,20150304,000000,26.118,26.229,25.877,26.083,119696,0
+SCHC.US,D,20150305,000000,26.212,26.22,26.093,26.133,138656,0
+SCHC.US,D,20150306,000000,25.979,25.979,25.705,25.755,88753,0
+SCHC.US,D,20150309,000000,25.85,25.859,25.714,25.781,86311,0
+SCHC.US,D,20150310,000000,25.411,25.455,25.241,25.249,166805,0
+SCHC.US,D,20150311,000000,25.302,25.353,25.173,25.274,132490,0
+SCHC.US,D,20150312,000000,25.6,25.6,25.439,25.559,95152,0
+SCHC.US,D,20150313,000000,25.49,25.499,25.274,25.439,168667,0
+SCHC.US,D,20150316,000000,25.535,25.653,25.439,25.626,193909,0
+SCHC.US,D,20150317,000000,25.446,25.541,25.362,25.525,409570,0
+SCHC.US,D,20150318,000000,25.446,26.022,25.377,25.929,167387,0
+SCHC.US,D,20150319,000000,25.772,25.816,25.6,25.644,148311,0
+SCHC.US,D,20150320,000000,26.039,26.263,25.902,26.126,160756,0
+SCHC.US,D,20150323,000000,26.367,26.383,26.159,26.315,220199,0
+SCHC.US,D,20150324,000000,26.392,26.479,26.33,26.402,154942,0
+SCHC.US,D,20150325,000000,26.443,26.548,26.229,26.29,136561,0
+SCHC.US,D,20150326,000000,26.159,26.159,25.936,26.074,134817,0
+SCHC.US,D,20150327,000000,26.029,26.074,25.936,26.049,111903,0
+SCHC.US,D,20150330,000000,26.049,26.074,25.988,25.988,140983,0
+SCHC.US,D,20150331,000000,25.85,25.954,25.825,25.929,128389,0
+SCHC.US,D,20150401,000000,25.97,26.039,25.894,26.029,131793,0
+SCHC.US,D,20150402,000000,26.272,26.33,26.202,26.324,141913,0
+SCHC.US,D,20150406,000000,26.513,26.796,26.513,26.702,168318,0
+SCHC.US,D,20150407,000000,26.65,26.727,26.554,26.582,172649,0
+SCHC.US,D,20150408,000000,26.883,26.934,26.573,26.745,170179,0
+SCHC.US,D,20150409,000000,26.771,26.787,26.598,26.727,169818,0
+SCHC.US,D,20150410,000000,26.762,26.822,26.702,26.806,191001,0
+SCHC.US,D,20150413,000000,26.822,26.856,26.668,26.719,184487,0
+SCHC.US,D,20150414,000000,26.908,26.985,26.908,26.951,218571,0
+SCHC.US,D,20150415,000000,27.055,27.226,26.968,27.148,245087,0
+SCHC.US,D,20150416,000000,27.261,27.365,27.003,27.226,204177,0
+SCHC.US,D,20150417,000000,27.045,27.124,26.841,26.917,179602,0
+SCHC.US,D,20150420,000000,26.917,27.012,26.883,26.917,102878,0
+SCHC.US,D,20150421,000000,27.124,27.157,26.944,27.063,180932,0
+SCHC.US,D,20150422,000000,27.072,27.141,26.908,27.045,234498,0
+SCHC.US,D,20150423,000000,26.978,27.167,26.925,27.167,168434,0
+SCHC.US,D,20150424,000000,27.288,27.398,27.216,27.337,179096,0
+SCHC.US,D,20150427,000000,27.511,27.622,27.434,27.459,220199,0
+SCHC.US,D,20150428,000000,27.569,27.597,27.425,27.554,170131,0
+SCHC.US,D,20150429,000000,27.477,27.527,27.381,27.44,171693,0
+SCHC.US,D,20150430,000000,27.405,27.44,27.209,27.209,159477,0
+SCHC.US,D,20150501,000000,27.415,27.425,27.183,27.415,106901,0
+SCHC.US,D,20150504,000000,27.415,27.501,27.365,27.434,172853,0
+SCHC.US,D,20150505,000000,27.434,27.449,27.106,27.183,224386,0
+SCHC.US,D,20150506,000000,27.269,27.288,27.08,27.157,102436,0
+SCHC.US,D,20150507,000000,27.124,27.202,27.012,27.097,142256,0
+SCHC.US,D,20150508,000000,27.588,27.775,27.52,27.691,181580,0
+SCHC.US,D,20150511,000000,27.707,27.749,27.535,27.588,136213,0
+SCHC.US,D,20150512,000000,27.665,27.681,27.545,27.656,234972,0
+SCHC.US,D,20150513,000000,27.947,28.043,27.845,27.906,142023,0
+SCHC.US,D,20150514,000000,28.241,28.241,28.078,28.111,204727,0
+SCHC.US,D,20150515,000000,28.087,28.378,28.087,28.343,229701,0
+SCHC.US,D,20150518,000000,28.257,28.333,28.119,28.18,261059,0
+SCHC.US,D,20150519,000000,28.103,28.162,27.973,27.973,201197,0
+SCHC.US,D,20150520,000000,27.981,28.145,27.914,28.051,183568,0
+SCHC.US,D,20150521,000000,28.145,28.145,27.981,28.087,158663,0
+SCHC.US,D,20150522,000000,28.008,28.043,27.862,27.888,111786,0
+SCHC.US,D,20150526,000000,27.52,27.767,27.365,27.449,200919,0
+SCHC.US,D,20150527,000000,27.501,27.588,27.434,27.527,137958,0
+SCHC.US,D,20150528,000000,27.637,27.637,27.226,27.527,221091,0
+SCHC.US,D,20150529,000000,27.535,27.545,27.295,27.405,123766,0
+SCHC.US,D,20150601,000000,27.52,27.656,27.295,27.372,90349,0
+SCHC.US,D,20150602,000000,27.569,27.785,27.52,27.665,226233,0
+SCHC.US,D,20150603,000000,27.775,27.809,27.665,27.734,204263,0
+SCHC.US,D,20150604,000000,27.631,27.637,27.389,27.415,133306,0
+SCHC.US,D,20150605,000000,27.157,27.269,27.036,27.216,172040,0
+SCHC.US,D,20150608,000000,27.244,27.244,27.055,27.124,103759,0
+SCHC.US,D,20150609,000000,27.115,27.175,26.994,27.08,156520,0
+SCHC.US,D,20150610,000000,27.405,27.637,27.389,27.562,163257,0
+SCHC.US,D,20150611,000000,27.622,27.656,27.511,27.597,164375,0
+SCHC.US,D,20150612,000000,27.346,27.484,27.261,27.425,79333,0
+SCHC.US,D,20150615,000000,27.08,27.216,27.063,27.209,111204,0
+SCHC.US,D,20150616,000000,27.192,27.253,27.089,27.216,82473,0
+SCHC.US,D,20150617,000000,27.157,27.295,27.003,27.253,124581,0
+SCHC.US,D,20150618,000000,27.328,27.588,27.313,27.425,73516,0
+SCHC.US,D,20150619,000000,27.415,27.44,27.313,27.381,119928,0
+SCHC.US,D,20150622,000000,27.734,27.749,27.613,27.665,117717,0
+SCHC.US,D,20150623,000000,27.681,27.767,27.637,27.767,138137,0
+SCHC.US,D,20150624,000000,27.511,27.673,27.511,27.588,168434,0
+SCHC.US,D,20150625,000000,27.758,27.758,27.554,27.588,152380,0
+SCHC.US,D,20150626,000000,27.691,27.691,27.477,27.554,110040,0
+SCHC.US,D,20150629,000000,27.124,27.295,26.762,26.78,211009,0
+SCHC.US,D,20150630,000000,27.209,27.209,26.806,26.908,105670,0
+SCHC.US,D,20150701,000000,27.209,27.313,26.925,27.08,97478,0
+SCHC.US,D,20150702,000000,27.192,27.192,26.951,27.072,202982,0
+SCHC.US,D,20150706,000000,26.436,26.624,26.315,26.402,192166,0
+SCHC.US,D,20150707,000000,26.074,26.22,25.833,26.133,194026,0
+SCHC.US,D,20150708,000000,25.877,25.944,25.541,25.644,232644,0
+SCHC.US,D,20150709,000000,26.065,26.109,25.85,25.911,122139,0
+SCHC.US,D,20150710,000000,26.443,26.548,26.373,26.529,97362,0
+SCHC.US,D,20150713,000000,26.66,26.78,26.642,26.745,77237,0
+SCHC.US,D,20150714,000000,26.814,26.925,26.745,26.908,99377,0
+SCHC.US,D,20150715,000000,26.874,26.874,26.676,26.727,116268,0
+SCHC.US,D,20150716,000000,26.968,27.012,26.891,26.925,81425,0
+SCHC.US,D,20150717,000000,26.934,26.944,26.787,26.874,76891,0
+SCHC.US,D,20150720,000000,26.908,26.934,26.831,26.847,116205,0
+SCHC.US,D,20150721,000000,26.865,26.908,26.806,26.847,128768,0
+SCHC.US,D,20150722,000000,26.668,26.735,26.624,26.683,160292,0
+SCHC.US,D,20150723,000000,26.668,26.762,26.573,26.598,70142,0
+SCHC.US,D,20150724,000000,26.608,26.608,26.383,26.436,83985,0
+SCHC.US,D,20150727,000000,26.282,26.282,26.039,26.1,136561,0
+SCHC.US,D,20150728,000000,26.194,26.418,26.133,26.409,135982,0
+SCHC.US,D,20150729,000000,26.358,26.573,26.358,26.52,92129,0
+SCHC.US,D,20150730,000000,26.373,26.409,26.202,26.409,107248,0
+SCHC.US,D,20150731,000000,26.634,26.702,26.471,26.563,125978,0
+SCHC.US,D,20150803,000000,26.548,26.573,26.367,26.443,91908,0
+SCHC.US,D,20150804,000000,26.539,26.642,26.453,26.471,146100,0
+SCHC.US,D,20150805,000000,26.598,26.727,26.52,26.554,74330,0
+SCHC.US,D,20150806,000000,26.529,26.548,26.409,26.539,157200,0
+SCHC.US,D,20150807,000000,26.409,26.436,26.29,26.402,66185,0
+SCHC.US,D,20150810,000000,26.495,26.831,26.436,26.78,88290,0
+SCHC.US,D,20150811,000000,26.548,26.554,26.367,26.486,198267,0
+SCHC.US,D,20150812,000000,26.254,26.462,26.186,26.462,97944,0
+SCHC.US,D,20150813,000000,26.427,26.513,26.358,26.479,137028,0
+SCHC.US,D,20150814,000000,26.418,26.59,26.418,26.529,116672,0
+SCHC.US,D,20150817,000000,26.436,26.539,26.358,26.513,100387,0
+SCHC.US,D,20150818,000000,26.402,26.505,26.358,26.418,216824,0
+SCHC.US,D,20150819,000000,26.168,26.229,25.979,26.177,146450,0
+SCHC.US,D,20150820,000000,25.877,25.877,25.541,25.541,129001,0
+SCHC.US,D,20150821,000000,25.474,25.516,24.974,24.974,147846,0
+SCHC.US,D,20150824,000000,23.753,24.655,23.572,24.105,485615,0
+SCHC.US,D,20150825,000000,24.586,25.764,24.235,24.235,253348,0
+SCHC.US,D,20150826,000000,24.768,25.067,24.389,24.871,135050,0
+SCHC.US,D,20150827,000000,25.077,25.421,24.896,25.353,166690,0
+SCHC.US,D,20150828,000000,25.173,25.421,25.111,25.343,196818,0
+SCHC.US,D,20150831,000000,25.164,25.43,25.154,25.292,222640,0
+SCHC.US,D,20150901,000000,24.792,24.974,24.579,24.649,139121,0
+SCHC.US,D,20150902,000000,24.956,24.956,24.649,24.922,117018,0
+SCHC.US,D,20150903,000000,24.974,25.144,24.853,24.922,143890,0
+SCHC.US,D,20150904,000000,24.579,24.595,24.389,24.468,150288,0
+SCHC.US,D,20150908,000000,24.862,25.103,24.82,24.964,143193,0
+SCHC.US,D,20150909,000000,25.111,25.13,24.734,24.741,107599,0
+SCHC.US,D,20150910,000000,24.931,25.173,24.922,25.103,98934,0
+SCHC.US,D,20150911,000000,24.982,25.164,24.956,25.164,66536,0
+SCHC.US,D,20150914,000000,25,25,24.88,24.956,118531,0
+SCHC.US,D,20150915,000000,24.931,25.111,24.871,25.103,161222,0
+SCHC.US,D,20150916,000000,25.173,25.362,25.164,25.362,89918,0
+SCHC.US,D,20150917,000000,25.336,25.748,25.318,25.508,157336,0
+SCHC.US,D,20150918,000000,25.241,25.377,25.144,25.173,95965,0
+SCHC.US,D,20150921,000000,25.198,25.198,25,25.06,719337,0
+SCHC.US,D,20150922,000000,24.682,24.716,24.501,24.649,149009,0
+SCHC.US,D,20150923,000000,24.613,24.682,24.398,24.511,179929,0
+SCHC.US,D,20150924,000000,24.311,24.501,24.209,24.423,115641,0
+SCHC.US,D,20150925,000000,24.673,24.734,24.441,24.544,102247,0
+SCHC.US,D,20150928,000000,24.441,24.468,24.173,24.216,134170,0
+SCHC.US,D,20150929,000000,24.216,24.243,24.07,24.209,96198,0
+SCHC.US,D,20150930,000000,24.414,24.552,24.269,24.535,110739,0
+SCHC.US,D,20151001,000000,24.613,24.776,24.414,24.63,97827,0
+SCHC.US,D,20151002,000000,24.535,25.017,24.501,25.017,79796,0
+SCHC.US,D,20151005,000000,25.214,25.43,25.214,25.43,165961,0
+SCHC.US,D,20151006,000000,25.404,25.559,25.396,25.508,141796,0
+SCHC.US,D,20151007,000000,25.618,25.705,25.516,25.653,86968,0
+SCHC.US,D,20151008,000000,25.474,25.833,25.396,25.798,289525,0
+SCHC.US,D,20151009,000000,25.807,25.902,25.755,25.833,56766,0
+SCHC.US,D,20151012,000000,25.789,25.877,25.731,25.764,116981,0
+SCHC.US,D,20151013,000000,25.525,25.697,25.482,25.499,111320,0
+SCHC.US,D,20151014,000000,25.592,25.705,25.516,25.697,129234,0
+SCHC.US,D,20151015,000000,25.798,26.049,25.798,25.979,135399,0
+SCHC.US,D,20151016,000000,25.929,25.929,25.748,25.772,85031,0
+SCHC.US,D,20151019,000000,25.755,25.772,25.678,25.748,97064,0
+SCHC.US,D,20151020,000000,25.748,25.85,25.721,25.807,145751,0
+SCHC.US,D,20151021,000000,25.954,25.954,25.669,25.721,104690,0
+SCHC.US,D,20151022,000000,25.705,25.929,25.669,25.867,80029,0
+SCHC.US,D,20151023,000000,25.936,26.005,25.877,25.954,102829,0
+SCHC.US,D,20151026,000000,25.936,25.944,25.825,25.859,75261,0
+SCHC.US,D,20151027,000000,25.669,25.669,25.559,25.6,82240,0
+SCHC.US,D,20151028,000000,25.635,25.85,25.516,25.678,113879,0
+SCHC.US,D,20151029,000000,25.508,25.653,25.508,25.635,141565,0
+SCHC.US,D,20151030,000000,25.661,25.816,25.618,25.661,120511,0
+SCHC.US,D,20151102,000000,25.789,25.921,25.714,25.911,114746,0
+SCHC.US,D,20151103,000000,25.764,25.995,25.731,25.936,124376,0
+SCHC.US,D,20151104,000000,25.842,25.859,25.609,25.697,102388,0
+SCHC.US,D,20151105,000000,25.731,25.789,25.6,25.669,79682,0
+SCHC.US,D,20151106,000000,25.568,25.576,25.439,25.549,111786,0
+SCHC.US,D,20151109,000000,25.455,25.455,25.274,25.411,191026,0
+SCHC.US,D,20151110,000000,25.223,25.267,25.144,25.241,118765,0
+SCHC.US,D,20151111,000000,25.43,25.439,25.328,25.328,78054,0
+SCHC.US,D,20151112,000000,25.144,25.241,25.051,25.051,182974,0
+SCHC.US,D,20151113,000000,25.043,25.043,24.896,24.956,317327,0
+SCHC.US,D,20151116,000000,25,25.284,24.896,25.284,133538,0
+SCHC.US,D,20151117,000000,25.309,25.377,25.18,25.214,115158,0
+SCHC.US,D,20151118,000000,25.302,25.482,25.198,25.474,406080,0
+SCHC.US,D,20151119,000000,25.516,25.6,25.49,25.499,106784,0
+SCHC.US,D,20151120,000000,25.609,25.626,25.43,25.474,201237,0
+SCHC.US,D,20151123,000000,25.439,25.499,25.309,25.396,98640,0
+SCHC.US,D,20151124,000000,25.232,25.474,25.232,25.411,112599,0
+SCHC.US,D,20151125,000000,25.455,25.535,25.377,25.474,186233,0
+SCHC.US,D,20151127,000000,25.525,25.535,25.43,25.499,56416,0
+SCHC.US,D,20151130,000000,25.525,25.678,25.508,25.618,87473,0
+SCHC.US,D,20151201,000000,25.807,25.902,25.772,25.877,76714,0
+SCHC.US,D,20151202,000000,25.833,25.867,25.609,25.705,167992,0
+SCHC.US,D,20151203,000000,25.842,25.85,25.626,25.697,118746,0
+SCHC.US,D,20151204,000000,25.669,25.988,25.618,25.929,128886,0
+SCHC.US,D,20151207,000000,25.748,25.772,25.568,25.644,125162,0
+SCHC.US,D,20151208,000000,25.257,25.343,25.137,25.336,106008,0
+SCHC.US,D,20151209,000000,25.257,25.439,25.06,25.214,198098,0
+SCHC.US,D,20151210,000000,25.188,25.274,25.13,25.144,116555,0
+SCHC.US,D,20151211,000000,24.888,24.922,24.724,24.741,110390,0
+SCHC.US,D,20151214,000000,24.802,24.802,24.569,24.741,172295,0
+SCHC.US,D,20151215,000000,24.862,24.982,24.768,24.836,228806,0
+SCHC.US,D,20151216,000000,25,25.284,24.931,25.241,130978,0
+SCHC.US,D,20151217,000000,25.154,25.154,24.931,24.947,130281,0
+SCHC.US,D,20151218,000000,24.914,25.06,24.914,24.956,127256,0
+SCHC.US,D,20151221,000000,25.093,25.365,24.863,24.95,163618,0
+SCHC.US,D,20151222,000000,25.03,25.18,25.005,25.136,249153,0
+SCHC.US,D,20151223,000000,25.241,25.48,25.224,25.48,282015,0
+SCHC.US,D,20151224,000000,25.214,25.452,25.214,25.392,119166,0
+SCHC.US,D,20151228,000000,25.33,25.392,25.163,25.339,182898,0
+SCHC.US,D,20151229,000000,25.559,25.69,25.534,25.628,287370,0
+SCHC.US,D,20151230,000000,25.576,25.672,25.534,25.584,191981,0
+SCHC.US,D,20151231,000000,25.472,25.655,25.357,25.373,135219,0
+SCHC.US,D,20160104,000000,24.986,25.085,24.801,25.057,218708,0
+SCHC.US,D,20160105,000000,24.986,25.048,24.831,24.96,199709,0
+SCHC.US,D,20160106,000000,24.492,24.684,24.484,24.635,182970,0
+SCHC.US,D,20160107,000000,24.203,24.388,24.106,24.22,241525,0
+SCHC.US,D,20160108,000000,24.22,24.291,23.912,23.946,172511,0
+SCHC.US,D,20160111,000000,24.07,24.07,23.701,23.867,242847,0
+SCHC.US,D,20160112,000000,23.939,23.964,23.622,23.841,359360,0
+SCHC.US,D,20160113,000000,23.877,23.973,23.464,23.489,124792,0
+SCHC.US,D,20160114,000000,23.49,23.683,23.332,23.578,456234,0
+SCHC.US,D,20160115,000000,22.873,23.042,22.725,22.848,485896,0
+SCHC.US,D,20160119,000000,22.988,23.085,22.654,22.672,244859,0
+SCHC.US,D,20160120,000000,22.452,22.504,21.915,22.292,516657,0
+SCHC.US,D,20160121,000000,22.214,22.565,22.092,22.416,156935,0
+SCHC.US,D,20160122,000000,22.882,23.124,22.882,23.085,156499,0
+SCHC.US,D,20160125,000000,22.936,23.111,22.812,22.812,203136,0
+SCHC.US,D,20160126,000000,22.928,23.266,22.928,23.235,163974,0
+SCHC.US,D,20160127,000000,23.165,23.375,22.997,23.089,83942,0
+SCHC.US,D,20160128,000000,23.315,23.354,23.13,23.287,113697,0
+SCHC.US,D,20160129,000000,23.349,23.657,23.315,23.631,158388,0
+SCHC.US,D,20160201,000000,23.551,23.754,23.518,23.71,152360,0
+SCHC.US,D,20160202,000000,23.428,23.482,23.225,23.28,107068,0
+SCHC.US,D,20160203,000000,23.41,23.545,23.111,23.518,153972,0
+SCHC.US,D,20160204,000000,23.428,23.637,23.405,23.547,93322,0
+SCHC.US,D,20160205,000000,23.384,23.384,23.095,23.191,120429,0
+SCHC.US,D,20160208,000000,22.821,22.83,22.514,22.681,126906,0
+SCHC.US,D,20160209,000000,22.186,22.503,22.186,22.362,184723,0
+SCHC.US,D,20160210,000000,22.479,22.604,22.381,22.469,298587,0
+SCHC.US,D,20160211,000000,22.195,22.33,22.046,22.24,178615,0
+SCHC.US,D,20160212,000000,22.169,22.416,22.108,22.381,174424,0
+SCHC.US,D,20160216,000000,22.689,22.715,22.503,22.699,390999,0
+SCHC.US,D,20160217,000000,22.936,23.271,22.936,23.243,218992,0
+SCHC.US,D,20160218,000000,23.41,23.428,23.29,23.324,143639,0
+SCHC.US,D,20160219,000000,23.139,23.287,23.085,23.261,266028,0
+SCHC.US,D,20160222,000000,23.418,23.569,23.418,23.482,100051,0
+SCHC.US,D,20160223,000000,23.404,23.468,23.192,23.226,119490,0
+SCHC.US,D,20160224,000000,23.049,23.394,23.008,23.358,107235,0
+SCHC.US,D,20160225,000000,23.404,23.594,23.346,23.587,93592,0
+SCHC.US,D,20160226,000000,23.647,23.666,23.455,23.49,80118,0
+SCHC.US,D,20160229,000000,23.551,23.683,23.502,23.525,155145,0
+SCHC.US,D,20160301,000000,23.867,24.061,23.789,24.035,138869,0
+SCHC.US,D,20160302,000000,23.932,24.061,23.877,24.044,106061,0
+SCHC.US,D,20160303,000000,24.089,24.291,24.089,24.283,138106,0
+SCHC.US,D,20160304,000000,24.476,24.687,24.441,24.608,106477,0
+SCHC.US,D,20160307,000000,24.396,24.644,24.396,24.572,118377,0
+SCHC.US,D,20160308,000000,24.396,24.434,24.247,24.247,83204,0
+SCHC.US,D,20160309,000000,24.291,24.371,24.211,24.299,105539,0
+SCHC.US,D,20160310,000000,24.449,24.59,24.175,24.369,127933,0
+SCHC.US,D,20160311,000000,24.713,24.898,24.66,24.846,142895,0
+SCHC.US,D,20160314,000000,24.846,24.946,24.756,24.846,169939,0
+SCHC.US,D,20160315,000000,24.652,24.696,24.563,24.678,150362,0
+SCHC.US,D,20160316,000000,24.546,25.083,24.546,25.074,196064,0
+SCHC.US,D,20160317,000000,25.163,25.471,25.093,25.436,307036,0
+SCHC.US,D,20160318,000000,25.401,25.534,25.384,25.426,119356,0
+SCHC.US,D,20160321,000000,25.347,25.426,25.286,25.365,108094,0
+SCHC.US,D,20160322,000000,25.241,25.382,25.215,25.339,84567,0
+SCHC.US,D,20160323,000000,25.233,25.233,24.978,24.978,98585,0
+SCHC.US,D,20160324,000000,24.811,24.925,24.713,24.907,88718,0
+SCHC.US,D,20160328,000000,25.021,25.083,24.917,25.03,78949,0
+SCHC.US,D,20160329,000000,24.925,25.365,24.925,25.347,350186,0
+SCHC.US,D,20160330,000000,25.568,25.717,25.541,25.636,138977,0
+SCHC.US,D,20160331,000000,25.549,25.635,25.48,25.48,101568,0
+SCHC.US,D,20160401,000000,25.119,25.358,25.1,25.339,85470,0
+SCHC.US,D,20160404,000000,25.382,25.408,25.214,25.241,73391,0
+SCHC.US,D,20160405,000000,24.854,24.916,24.806,24.863,120706,0
+SCHC.US,D,20160406,000000,24.934,25.153,24.904,25.153,88067,0
+SCHC.US,D,20160407,000000,24.996,25.005,24.784,24.872,70692,0
+SCHC.US,D,20160408,000000,25.295,25.381,25.267,25.33,169725,0
+SCHC.US,D,20160411,000000,25.452,25.61,25.452,25.452,84842,0
+SCHC.US,D,20160412,000000,25.541,25.772,25.452,25.7,89807,0
+SCHC.US,D,20160413,000000,25.885,25.935,25.83,25.893,112382,0
+SCHC.US,D,20160414,000000,25.885,25.885,25.777,25.777,86259,0
+SCHC.US,D,20160415,000000,25.786,25.804,25.655,25.768,80913,0
+SCHC.US,D,20160418,000000,25.768,26.016,25.655,25.972,108226,0
+SCHC.US,D,20160419,000000,26.271,26.38,26.246,26.368,281009,0
+SCHC.US,D,20160420,000000,26.315,26.465,26.245,26.298,131932,0
+SCHC.US,D,20160421,000000,26.262,26.319,26.087,26.137,76792,0
+SCHC.US,D,20160422,000000,26.147,26.245,26.016,26.13,202857,0
+SCHC.US,D,20160425,000000,26.113,26.13,26.016,26.068,138171,0
+SCHC.US,D,20160426,000000,26.164,26.218,26.077,26.173,78543,0
+SCHC.US,D,20160427,000000,26.227,26.359,26.17,26.306,111480,0
+SCHC.US,D,20160428,000000,26.192,26.403,26.183,26.199,77945,0
+SCHC.US,D,20160429,000000,26.271,26.385,26.164,26.298,130961,0
+SCHC.US,D,20160502,000000,26.359,26.455,26.331,26.412,121848,0
+SCHC.US,D,20160503,000000,26.236,26.241,25.961,26.016,101902,0
+SCHC.US,D,20160504,000000,25.839,25.932,25.713,25.759,114219,0
+SCHC.US,D,20160505,000000,25.777,25.888,25.66,25.717,120744,0
+SCHC.US,D,20160506,000000,25.664,25.866,25.664,25.83,130671,0
+SCHC.US,D,20160509,000000,25.751,25.755,25.62,25.708,73503,0
+SCHC.US,D,20160510,000000,25.751,25.997,25.751,25.98,76312,0
+SCHC.US,D,20160511,000000,25.901,26.087,25.901,25.985,65640,0
+SCHC.US,D,20160512,000000,26.137,26.185,25.901,25.971,108093,0
+SCHC.US,D,20160513,000000,25.777,25.813,25.636,25.69,93245,0
+SCHC.US,D,20160516,000000,25.777,25.961,25.777,25.954,98582,0
+SCHC.US,D,20160517,000000,25.92,26.087,25.866,25.901,62888,0
+SCHC.US,D,20160518,000000,25.893,26.043,25.705,25.743,61720,0
+SCHC.US,D,20160519,000000,25.636,25.7,25.524,25.69,133520,0
+SCHC.US,D,20160520,000000,25.813,25.925,25.803,25.848,111151,0
+SCHC.US,D,20160523,000000,25.875,25.997,25.857,25.929,60425,0
+SCHC.US,D,20160524,000000,25.971,26.137,25.93,26.077,78545,0
+SCHC.US,D,20160525,000000,26.147,26.359,26.112,26.306,106279,0
+SCHC.US,D,20160526,000000,26.412,26.508,26.281,26.315,92333,0
+SCHC.US,D,20160527,000000,26.281,26.365,26.252,26.262,70619,0
+SCHC.US,D,20160531,000000,26.385,26.49,26.236,26.281,158425,0
+SCHC.US,D,20160601,000000,26.253,26.306,26.13,26.298,139065,0
+SCHC.US,D,20160602,000000,26.13,26.34,26.13,26.324,95687,0
+SCHC.US,D,20160603,000000,26.474,26.668,26.474,26.668,82751,0
+SCHC.US,D,20160606,000000,26.659,26.851,26.659,26.799,109406,0
+SCHC.US,D,20160607,000000,26.976,27.027,26.957,26.957,190087,0
+SCHC.US,D,20160608,000000,27.134,27.25,27.095,27.137,79292,0
+SCHC.US,D,20160609,000000,26.922,26.992,26.851,26.957,75892,0
+SCHC.US,D,20160610,000000,26.535,26.554,26.183,26.271,70254,0
+SCHC.US,D,20160613,000000,25.91,26.068,25.822,25.857,132118,0
+SCHC.US,D,20160614,000000,25.549,25.579,25.357,25.488,111009,0
+SCHC.US,D,20160615,000000,25.559,25.786,25.549,25.576,301546,0
+SCHC.US,D,20160616,000000,25.172,25.373,24.996,25.365,112036,0
+SCHC.US,D,20160617,000000,25.515,25.7,25.431,25.664,75384,0
+SCHC.US,D,20160620,000000,26.29,26.368,26.227,26.271,152627,0
+SCHC.US,D,20160621,000000,26.368,26.456,26.227,26.324,145970,0
+SCHC.US,D,20160622,000000,26.35,26.403,26.218,26.245,71478,0
+SCHC.US,D,20160623,000000,26.703,26.824,26.603,26.816,68416,0
+SCHC.US,D,20160624,000000,24.854,25.259,24.784,24.784,287862,0
+SCHC.US,D,20160627,000000,24.343,24.345,23.939,24.124,397460,0
+SCHC.US,D,20160628,000000,24.546,24.697,24.449,24.67,188390,0
+SCHC.US,D,20160629,000000,24.96,25.188,24.96,25.093,176230,0
+SCHC.US,D,20160630,000000,25.207,25.342,25.101,25.342,102222,0
+SCHC.US,D,20160701,000000,25.497,25.6,25.472,25.559,86185,0
+SCHC.US,D,20160705,000000,25.188,25.188,24.916,24.962,211662,0
+SCHC.US,D,20160706,000000,24.784,25.012,24.673,25.012,191063,0
+SCHC.US,D,20160707,000000,25.057,25.211,24.872,24.968,110695,0
+SCHC.US,D,20160708,000000,25.188,25.347,25.163,25.339,127271,0
+SCHC.US,D,20160711,000000,25.636,25.786,25.636,25.655,148332,0
+SCHC.US,D,20160712,000000,25.997,26.095,25.96,26.007,125990,0
+SCHC.US,D,20160713,000000,26.077,26.095,25.92,26.016,80308,0
+SCHC.US,D,20160714,000000,26.147,26.218,26.077,26.179,92903,0
+SCHC.US,D,20160715,000000,26.016,26.089,25.885,25.936,116567,0
+SCHC.US,D,20160718,000000,25.971,26.095,25.944,26.068,124974,0
+SCHC.US,D,20160719,000000,25.944,25.961,25.857,25.92,102302,0
+SCHC.US,D,20160720,000000,26.042,26.137,25.936,26.077,115305,0
+SCHC.US,D,20160721,000000,25.98,26.122,25.978,26.035,127778,0
+SCHC.US,D,20160722,000000,26.068,26.077,25.92,25.989,149281,0
+SCHC.US,D,20160725,000000,26.042,26.042,25.908,25.961,107008,0
+SCHC.US,D,20160726,000000,26.042,26.126,25.989,26.113,97436,0
+SCHC.US,D,20160727,000000,26.236,26.34,26.095,26.29,192471,0
+SCHC.US,D,20160728,000000,26.35,26.421,26.257,26.375,96140,0
+SCHC.US,D,20160729,000000,26.579,26.766,26.55,26.72,114497,0
+SCHC.US,D,20160801,000000,26.588,26.608,26.421,26.458,156133,0
+SCHC.US,D,20160802,000000,26.526,26.551,26.34,26.43,138307,0
+SCHC.US,D,20160803,000000,26.298,26.359,26.209,26.359,93877,0
+SCHC.US,D,20160804,000000,26.394,26.534,26.306,26.526,143508,0
+SCHC.US,D,20160805,000000,26.447,26.551,26.403,26.508,78473,0
+SCHC.US,D,20160808,000000,26.518,26.579,26.508,26.57,114500,0
+SCHC.US,D,20160809,000000,26.659,26.809,26.659,26.754,167974,0
+SCHC.US,D,20160810,000000,26.941,26.976,26.844,26.869,128959,0
+SCHC.US,D,20160811,000000,27.021,27.081,26.933,27.036,194542,0
+SCHC.US,D,20160812,000000,27.117,27.142,26.996,27.027,110819,0
+SCHC.US,D,20160815,000000,27.089,27.183,27.045,27.117,85893,0
+SCHC.US,D,20160816,000000,27.134,27.171,27.055,27.098,103368,0
+SCHC.US,D,20160817,000000,26.948,27.013,26.773,26.984,119582,0
+SCHC.US,D,20160818,000000,27.073,27.23,27.064,27.221,131366,0
+SCHC.US,D,20160819,000000,26.992,27.055,26.887,27.055,83240,0
+SCHC.US,D,20160822,000000,26.966,27.036,26.852,27.002,106204,0
+SCHC.US,D,20160823,000000,27.134,27.179,27.063,27.063,116433,0
+SCHC.US,D,20160824,000000,27.089,27.103,26.935,26.976,116770,0
+SCHC.US,D,20160825,000000,26.879,26.941,26.809,26.869,216539,0
+SCHC.US,D,20160826,000000,26.922,27.187,26.615,26.703,118467,0
+SCHC.US,D,20160829,000000,26.633,26.758,26.588,26.72,135786,0
+SCHC.US,D,20160830,000000,26.659,26.668,26.482,26.532,85471,0
+SCHC.US,D,20160831,000000,26.508,26.548,26.368,26.465,153982,0
+SCHC.US,D,20160901,000000,26.623,26.764,26.565,26.723,102120,0
+SCHC.US,D,20160902,000000,26.976,27.031,26.861,26.957,97692,0
+SCHC.US,D,20160906,000000,27.16,27.441,27.142,27.38,189952,0
+SCHC.US,D,20160907,000000,27.522,27.522,27.352,27.415,89820,0
+SCHC.US,D,20160908,000000,27.469,27.522,27.363,27.405,123034,0
+SCHC.US,D,20160909,000000,27.151,27.151,26.746,26.746,220114,0
+SCHC.US,D,20160912,000000,26.57,26.957,26.509,26.948,131315,0
+SCHC.US,D,20160913,000000,26.579,26.617,26.29,26.375,115069,0
+SCHC.US,D,20160914,000000,26.359,26.518,26.331,26.375,159241,0
+SCHC.US,D,20160915,000000,26.368,26.641,26.368,26.597,116731,0
+SCHC.US,D,20160916,000000,26.403,26.474,26.325,26.403,120763,0
+SCHC.US,D,20160919,000000,26.551,26.606,26.421,26.465,134701,0
+SCHC.US,D,20160920,000000,26.606,26.623,26.5,26.56,125397,0
+SCHC.US,D,20160921,000000,26.754,27.073,26.715,27.021,123889,0
+SCHC.US,D,20160922,000000,27.328,27.425,27.226,27.274,198672,0
+SCHC.US,D,20160923,000000,27.16,27.177,27.055,27.081,92574,0
+SCHC.US,D,20160926,000000,26.931,27.027,26.906,26.913,126951,0
+SCHC.US,D,20160927,000000,26.816,26.988,26.746,26.948,135625,0
+SCHC.US,D,20160928,000000,26.966,27.32,26.957,27.32,131834,0
+SCHC.US,D,20160929,000000,27.265,27.32,26.965,27.073,119044,0
+SCHC.US,D,20160930,000000,27.134,27.226,27.081,27.177,131202,0
+SCHC.US,D,20161003,000000,27.187,27.226,27.081,27.187,185055,0
+SCHC.US,D,20161004,000000,27.212,27.212,26.851,26.941,279632,0
+SCHC.US,D,20161005,000000,27.036,27.092,26.959,27.055,105261,0
+SCHC.US,D,20161006,000000,26.86,26.869,26.737,26.851,102620,0
+SCHC.US,D,20161007,000000,26.72,26.72,26.447,26.641,108094,0
+SCHC.US,D,20161010,000000,26.659,26.753,26.65,26.668,102906,0
+SCHC.US,D,20161011,000000,26.614,26.614,26.298,26.368,122931,0
+SCHC.US,D,20161012,000000,26.35,26.443,26.271,26.394,92137,0
+SCHC.US,D,20161013,000000,26.253,26.456,26.173,26.403,110643,0
+SCHC.US,D,20161014,000000,26.447,26.508,26.34,26.359,130920,0
+SCHC.US,D,20161017,000000,26.331,26.34,26.281,26.324,91332,0
+SCHC.US,D,20161018,000000,26.579,26.668,26.536,26.641,85718,0
+SCHC.US,D,20161019,000000,26.676,26.816,26.672,26.754,96205,0
+SCHC.US,D,20161020,000000,26.676,26.727,26.588,26.668,164546,0
+SCHC.US,D,20161021,000000,26.5,26.614,26.488,26.588,183932,0
+SCHC.US,D,20161024,000000,26.641,26.641,26.471,26.551,213789,0
+SCHC.US,D,20161025,000000,26.482,26.508,26.41,26.478,113170,0
+SCHC.US,D,20161026,000000,26.35,26.375,26.245,26.29,212435,0
+SCHC.US,D,20161027,000000,26.324,26.324,26.177,26.178,118338,0
+SCHC.US,D,20161028,000000,26.192,26.271,26.137,26.164,158397,0
+SCHC.US,D,20161031,000000,26.147,26.183,26.068,26.164,201216,0
+SCHC.US,D,20161101,000000,26.262,26.262,26.024,26.068,356371,0
+SCHC.US,D,20161102,000000,26.068,26.068,25.839,25.839,197588,0
+SCHC.US,D,20161103,000000,25.98,26.042,25.899,25.944,184280,0
+SCHC.US,D,20161104,000000,25.822,25.866,25.709,25.741,150732,0
+SCHC.US,D,20161107,000000,25.92,26.024,25.885,26.016,175195,0
+SCHC.US,D,20161108,000000,25.92,26.087,25.885,26.007,119426,0
+SCHC.US,D,20161109,000000,25.768,26.032,25.768,25.954,233874,0
+SCHC.US,D,20161110,000000,25.91,25.997,25.743,25.813,152796,0
+SCHC.US,D,20161111,000000,25.664,25.664,25.369,25.506,187952,0
+SCHC.US,D,20161114,000000,25.373,25.401,25.274,25.373,124031,0
+SCHC.US,D,20161115,000000,25.392,25.61,25.392,25.576,146441,0
+SCHC.US,D,20161116,000000,25.426,25.492,25.405,25.452,165350,0
+SCHC.US,D,20161117,000000,25.506,25.646,25.497,25.6,196317,0
+SCHC.US,D,20161118,000000,25.48,25.491,25.39,25.446,145480,0
+SCHC.US,D,20161121,000000,25.488,25.628,25.488,25.619,230252,0
+SCHC.US,D,20161122,000000,25.717,25.795,25.646,25.786,175883,0
+SCHC.US,D,20161123,000000,25.584,25.69,25.515,25.638,183714,0
+SCHC.US,D,20161125,000000,25.69,25.69,25.588,25.61,84379,0
+SCHC.US,D,20161128,000000,25.681,25.681,25.582,25.62,195191,0
+SCHC.US,D,20161129,000000,25.515,25.733,25.515,25.619,240717,0
+SCHC.US,D,20161130,000000,25.803,25.813,25.655,25.768,181098,0
+SCHC.US,D,20161201,000000,25.69,25.751,25.636,25.681,229803,0
+SCHC.US,D,20161202,000000,25.619,25.75,25.619,25.717,142981,0
+SCHC.US,D,20161205,000000,25.83,25.971,25.773,25.911,142791,0
+SCHC.US,D,20161206,000000,25.848,25.992,25.848,25.971,184172,0
+SCHC.US,D,20161207,000000,26.032,26.315,26.026,26.281,190726,0
+SCHC.US,D,20161208,000000,26.209,26.295,26.173,26.262,471914,0
+SCHC.US,D,20161209,000000,26.236,26.279,26.199,26.253,441041,0
+SCHC.US,D,20161212,000000,26.298,26.34,26.221,26.227,161819,0
+SCHC.US,D,20161213,000000,26.403,26.474,26.359,26.43,198414,0
+SCHC.US,D,20161214,000000,26.375,26.398,25.897,25.92,185881,0
+SCHC.US,D,20161215,000000,25.848,25.875,25.752,25.839,173074,0
+SCHC.US,D,20161216,000000,25.822,25.929,25.803,25.83,261464,0
+SCHC.US,D,20161219,000000,25.853,25.89,25.763,25.781,175008,0
+SCHC.US,D,20161220,000000,25.736,25.853,25.736,25.853,233366,0
+SCHC.US,D,20161221,000000,25.898,25.907,25.843,25.863,188102,0
+SCHC.US,D,20161222,000000,25.808,25.89,25.775,25.789,184102,0
+SCHC.US,D,20161223,000000,25.818,25.854,25.808,25.844,122490,0
+SCHC.US,D,20161227,000000,25.827,25.969,25.827,25.898,318294,0
+SCHC.US,D,20161228,000000,25.979,25.979,25.881,25.926,194447,0
+SCHC.US,D,20161229,000000,25.996,26.088,25.988,26.059,254126,0
+SCHC.US,D,20161230,000000,26.25,26.294,26.115,26.131,282029,0
+SCHC.US,D,20170103,000000,26.294,26.296,26.222,26.294,272810,0
+SCHC.US,D,20170104,000000,26.437,26.616,26.437,26.616,227471,0
+SCHC.US,D,20170105,000000,26.743,26.941,26.743,26.922,190972,0
+SCHC.US,D,20170106,000000,26.868,26.868,26.733,26.76,400443,0
+SCHC.US,D,20170109,000000,26.688,26.715,26.598,26.662,307061,0
+SCHC.US,D,20170110,000000,26.636,26.75,26.636,26.662,191886,0
+SCHC.US,D,20170111,000000,26.644,26.859,26.562,26.849,188661,0
+SCHC.US,D,20170112,000000,26.941,26.941,26.806,26.859,145156,0
+SCHC.US,D,20170113,000000,26.859,26.958,26.814,26.949,183326,0
+SCHC.US,D,20170117,000000,26.967,26.977,26.906,26.949,180926,0
+SCHC.US,D,20170118,000000,26.833,26.906,26.708,26.77,242424,0
+SCHC.US,D,20170119,000000,26.743,26.743,26.635,26.725,154019,0
+SCHC.US,D,20170120,000000,26.787,26.842,26.75,26.814,216737,0
+SCHC.US,D,20170123,000000,26.833,26.958,26.833,26.958,171933,0
+SCHC.US,D,20170124,000000,26.958,27.146,26.958,27.111,162198,0
+SCHC.US,D,20170125,000000,27.227,27.389,27.207,27.38,172374,0
+SCHC.US,D,20170126,000000,27.255,27.3,27.192,27.218,201465,0
+SCHC.US,D,20170127,000000,27.209,27.209,27.116,27.146,191243,0
+SCHC.US,D,20170130,000000,27.029,27.029,26.897,26.985,195186,0
+SCHC.US,D,20170131,000000,27.102,27.192,27.048,27.192,415829,0
+SCHC.US,D,20170201,000000,27.282,27.389,27.237,27.38,240684,0
+SCHC.US,D,20170202,000000,27.398,27.403,27.3,27.38,204451,0
+SCHC.US,D,20170203,000000,27.371,27.499,27.361,27.443,185147,0
+SCHC.US,D,20170206,000000,27.246,27.282,27.187,27.272,173229,0
+SCHC.US,D,20170207,000000,27.246,27.3,27.209,27.263,192291,0
+SCHC.US,D,20170208,000000,27.291,27.38,27.263,27.354,162220,0
+SCHC.US,D,20170209,000000,27.426,27.452,27.38,27.426,163576,0
+SCHC.US,D,20170210,000000,27.435,27.604,27.435,27.568,128610,0
+SCHC.US,D,20170213,000000,27.649,27.739,27.649,27.704,431745,0
+SCHC.US,D,20170214,000000,27.774,27.82,27.649,27.82,224776,0
+SCHC.US,D,20170215,000000,27.685,27.856,27.668,27.856,256806,0
+SCHC.US,D,20170216,000000,27.874,27.874,27.801,27.856,166219,0
+SCHC.US,D,20170217,000000,27.713,27.713,27.639,27.704,173565,0
+SCHC.US,D,20170221,000000,27.721,27.793,27.701,27.756,217970,0
+SCHC.US,D,20170222,000000,27.668,27.713,27.597,27.713,204910,0
+SCHC.US,D,20170223,000000,27.828,27.856,27.696,27.721,174802,0
+SCHC.US,D,20170224,000000,27.534,27.552,27.444,27.516,152641,0
+SCHC.US,D,20170227,000000,27.48,27.552,27.424,27.452,183280,0
+SCHC.US,D,20170228,000000,27.462,27.525,27.389,27.426,163231,0
+SCHC.US,D,20170301,000000,27.534,27.695,27.497,27.649,150081,0
+SCHC.US,D,20170302,000000,27.506,27.506,27.356,27.38,196670,0
+SCHC.US,D,20170303,000000,27.363,27.499,27.301,27.462,149750,0
+SCHC.US,D,20170306,000000,27.406,27.406,27.291,27.363,173292,0
+SCHC.US,D,20170307,000000,27.327,27.371,27.284,27.335,150519,0
+SCHC.US,D,20170308,000000,27.272,27.282,27.129,27.129,202875,0
+SCHC.US,D,20170309,000000,27.237,27.237,27.12,27.209,128556,0
+SCHC.US,D,20170310,000000,27.389,27.47,27.312,27.435,193048,0
+SCHC.US,D,20170313,000000,27.452,27.577,27.452,27.552,130296,0
+SCHC.US,D,20170314,000000,27.398,27.406,27.309,27.344,186333,0
+SCHC.US,D,20170315,000000,27.398,27.838,27.363,27.828,149478,0
+SCHC.US,D,20170316,000000,27.999,27.999,27.883,27.936,160435,0
+SCHC.US,D,20170317,000000,27.999,28.059,27.963,28.009,159512,0
+SCHC.US,D,20170320,000000,28.026,28.084,27.957,28.018,194026,0
+SCHC.US,D,20170321,000000,28.207,28.223,27.828,27.847,243303,0
+SCHC.US,D,20170322,000000,27.704,27.865,27.633,27.847,129044,0
+SCHC.US,D,20170323,000000,27.847,27.987,27.822,27.926,183263,0
+SCHC.US,D,20170324,000000,27.945,28.054,27.945,28.009,147128,0
+SCHC.US,D,20170327,000000,27.973,28.098,27.925,28.091,143140,0
+SCHC.US,D,20170328,000000,28.16,28.233,28.137,28.17,144522,0
+SCHC.US,D,20170329,000000,28.082,28.215,28.051,28.197,131417,0
+SCHC.US,D,20170330,000000,28.151,28.215,28.107,28.124,204427,0
+SCHC.US,D,20170331,000000,28.045,28.17,28.028,28.134,208209,0
+SCHC.US,D,20170403,000000,28.124,28.134,27.963,28.134,168779,0
+SCHC.US,D,20170404,000000,28.018,28.143,27.978,28.107,226212,0
+SCHC.US,D,20170405,000000,28.134,28.223,28.062,28.082,181119,0
+SCHC.US,D,20170406,000000,28.091,28.098,28.018,28.082,155163,0
+SCHC.US,D,20170407,000000,28.062,28.124,28.054,28.082,119478,0
+SCHC.US,D,20170410,000000,28.072,28.143,28.039,28.143,132529,0
+SCHC.US,D,20170411,000000,28.215,28.223,28.072,28.215,114361,0
+SCHC.US,D,20170412,000000,28.197,28.284,28.17,28.252,114500,0
+SCHC.US,D,20170413,000000,28.243,28.288,28.151,28.16,148447,0
+SCHC.US,D,20170417,000000,28.288,28.394,28.267,28.367,223085,0
+SCHC.US,D,20170418,000000,28.243,28.305,28.17,28.295,207939,0
+SCHC.US,D,20170419,000000,28.413,28.415,28.215,28.233,191942,0
+SCHC.US,D,20170420,000000,28.413,28.467,28.377,28.386,348099,0
+SCHC.US,D,20170421,000000,28.35,28.377,28.301,28.358,127144,0
+SCHC.US,D,20170424,000000,28.745,28.781,28.71,28.781,105718,0
+SCHC.US,D,20170425,000000,28.844,28.961,28.844,28.943,147708,0
+SCHC.US,D,20170426,000000,28.908,28.961,28.845,28.908,257094,0
+SCHC.US,D,20170427,000000,28.971,28.989,28.863,28.987,173851,0
+SCHC.US,D,20170428,000000,29.033,29.05,28.997,29.014,116985,0
+SCHC.US,D,20170501,000000,29.14,29.168,29.091,29.14,115385,0
+SCHC.US,D,20170502,000000,29.194,29.311,29.194,29.293,149534,0
+SCHC.US,D,20170503,000000,29.168,29.22,29.107,29.149,206771,0
+SCHC.US,D,20170504,000000,29.185,29.204,29.097,29.185,119687,0
+SCHC.US,D,20170505,000000,29.176,29.483,29.165,29.483,124277,0
+SCHC.US,D,20170508,000000,29.401,29.401,29.311,29.401,158589,0
+SCHC.US,D,20170509,000000,29.428,29.446,29.338,29.409,930596,0
+SCHC.US,D,20170510,000000,29.456,29.501,29.399,29.501,123489,0
+SCHC.US,D,20170511,000000,29.419,29.437,29.293,29.437,164311,0
+SCHC.US,D,20170512,000000,29.401,29.464,29.366,29.464,223956,0
+SCHC.US,D,20170515,000000,29.535,29.615,29.535,29.607,196864,0
+SCHC.US,D,20170516,000000,29.671,29.741,29.669,29.706,173830,0
+SCHC.US,D,20170517,000000,29.627,29.627,29.338,29.356,227064,0
+SCHC.US,D,20170518,000000,29.239,29.338,29.163,29.303,119096,0
+SCHC.US,D,20170519,000000,29.545,29.767,29.545,29.741,110163,0
+SCHC.US,D,20170522,000000,29.823,29.885,29.813,29.868,290653,0
+SCHC.US,D,20170523,000000,29.984,29.984,29.813,29.853,173513,0
+SCHC.US,D,20170524,000000,29.86,29.947,29.796,29.938,96877,0
+SCHC.US,D,20170525,000000,29.984,29.995,29.868,29.921,158401,0
+SCHC.US,D,20170526,000000,29.831,29.876,29.786,29.876,118347,0
+SCHC.US,D,20170530,000000,29.84,29.895,29.787,29.86,422236,0
+SCHC.US,D,20170531,000000,29.904,29.904,29.768,29.823,137050,0
+SCHC.US,D,20170601,000000,29.966,30.093,29.933,30.084,122642,0
+SCHC.US,D,20170602,000000,30.253,30.34,30.194,30.316,157770,0
+SCHC.US,D,20170605,000000,30.289,30.289,30.154,30.2,196614,0
+SCHC.US,D,20170606,000000,30.093,30.181,30.071,30.164,142344,0
+SCHC.US,D,20170607,000000,30.227,30.275,30.093,30.2,128431,0
+SCHC.US,D,20170608,000000,30.074,30.165,30.048,30.154,285271,0
+SCHC.US,D,20170609,000000,30.02,30.118,29.876,29.966,382428,0
+SCHC.US,D,20170612,000000,29.904,29.913,29.767,29.868,143372,0
+SCHC.US,D,20170613,000000,30.074,30.188,30.074,30.181,165477,0
+SCHC.US,D,20170614,000000,30.406,30.406,30.084,30.173,141632,0
+SCHC.US,D,20170615,000000,29.696,29.782,29.653,29.769,163079,0
+SCHC.US,D,20170616,000000,29.912,30.039,29.886,30.039,84456,0
+SCHC.US,D,20170619,000000,30.048,30.136,30.048,30.101,208272,0
+SCHC.US,D,20170620,000000,30.02,30.02,29.795,29.86,196690,0
+SCHC.US,D,20170621,000000,29.831,29.886,29.767,29.823,131523,0
+SCHC.US,D,20170622,000000,29.868,29.921,29.847,29.904,118919,0
+SCHC.US,D,20170623,000000,29.868,30.032,29.868,30.017,112673,0
+SCHC.US,D,20170626,000000,30.145,30.173,29.992,29.992,210374,0
+SCHC.US,D,20170627,000000,30.039,30.074,29.957,30.002,143873,0
+SCHC.US,D,20170628,000000,30.093,30.263,30.052,30.227,88032,0
+SCHC.US,D,20170629,000000,30.164,30.164,29.86,29.975,164295,0
+SCHC.US,D,20170630,000000,30.136,30.218,30.02,30.2,429699,0
+SCHC.US,D,20170703,000000,30.101,30.133,30.048,30.048,111838,0
+SCHC.US,D,20170705,000000,29.975,30.039,29.893,30.039,182202,0
+SCHC.US,D,20170706,000000,29.912,29.938,29.821,29.868,107737,0
+SCHC.US,D,20170707,000000,29.831,29.916,29.741,29.912,101421,0
+SCHC.US,D,20170710,000000,29.85,29.97,29.761,29.938,106319,0
+SCHC.US,D,20170711,000000,29.868,29.992,29.823,29.984,145437,0
+SCHC.US,D,20170712,000000,30.093,30.253,30.093,30.173,106128,0
+SCHC.US,D,20170713,000000,30.289,30.351,30.173,30.344,121948,0
+SCHC.US,D,20170714,000000,30.416,30.623,30.406,30.598,155001,0
+SCHC.US,D,20170717,000000,30.623,30.694,30.581,30.595,169348,0
+SCHC.US,D,20170718,000000,30.739,30.757,30.671,30.757,172989,0
+SCHC.US,D,20170719,000000,30.874,30.964,30.818,30.928,138721,0
+SCHC.US,D,20170720,000000,30.982,31.044,30.937,30.995,144894,0
+SCHC.US,D,20170721,000000,30.9,30.991,30.828,30.964,123888,0
+SCHC.US,D,20170724,000000,30.944,31.054,30.9,31.044,180484,0
+SCHC.US,D,20170725,000000,31.08,31.099,30.982,30.982,211442,0
+SCHC.US,D,20170726,000000,31.054,31.278,30.999,31.212,186532,0
+SCHC.US,D,20170727,000000,31.304,31.313,31.045,31.116,105276,0
+SCHC.US,D,20170728,000000,30.999,31.172,30.999,31.125,231720,0
+SCHC.US,D,20170731,000000,31.178,31.251,31.106,31.187,116410,0
+SCHC.US,D,20170801,000000,31.323,31.366,31.251,31.26,555927,0
+SCHC.US,D,20170802,000000,31.332,31.35,31.234,31.288,183357,0
+SCHC.US,D,20170803,000000,31.26,31.281,31.178,31.187,162303,0
+SCHC.US,D,20170804,000000,31.241,31.241,31.09,31.224,157742,0
+SCHC.US,D,20170807,000000,31.197,31.251,31.172,31.251,140607,0
+SCHC.US,D,20170808,000000,31.251,31.279,31.071,31.125,140890,0
+SCHC.US,D,20170809,000000,30.991,31.071,30.918,31.064,124491,0
+SCHC.US,D,20170810,000000,30.928,31.017,30.685,30.685,166755,0
+SCHC.US,D,20170811,000000,30.614,30.707,30.531,30.604,156708,0
+SCHC.US,D,20170814,000000,30.765,30.856,30.729,30.765,213381,0
+SCHC.US,D,20170815,000000,30.657,30.702,30.578,30.676,184050,0
+SCHC.US,D,20170816,000000,30.775,30.964,30.765,30.882,118512,0
+SCHC.US,D,20170817,000000,30.908,30.943,30.685,30.685,156021,0
+SCHC.US,D,20170818,000000,30.802,30.874,30.739,30.793,124863,0
+SCHC.US,D,20170821,000000,30.837,30.882,30.775,30.837,96687,0
+SCHC.US,D,20170822,000000,30.9,30.968,30.87,30.964,117082,0
+SCHC.US,D,20170823,000000,30.892,30.999,30.846,30.964,109868,0
+SCHC.US,D,20170824,000000,30.991,31.044,30.882,30.937,118835,0
+SCHC.US,D,20170825,000000,31.08,31.175,31.007,31.162,125143,0
+SCHC.US,D,20170828,000000,31.172,31.197,31.117,31.162,118148,0
+SCHC.US,D,20170829,000000,31.035,31.125,31.01,31.054,146844,0
+SCHC.US,D,20170830,000000,31.026,31.099,30.991,31.08,110873,0
+SCHC.US,D,20170831,000000,31.214,31.421,31.183,31.413,122555,0
+SCHC.US,D,20170901,000000,31.593,31.637,31.458,31.53,102406,0
+SCHC.US,D,20170905,000000,31.421,31.458,31.206,31.332,156597,0
+SCHC.US,D,20170906,000000,31.44,31.547,31.412,31.512,127564,0
+SCHC.US,D,20170907,000000,31.753,31.853,31.734,31.853,110333,0
+SCHC.US,D,20170908,000000,31.88,31.88,31.77,31.824,201015,0
+SCHC.US,D,20170911,000000,31.932,31.995,31.889,31.923,119564,0
+SCHC.US,D,20170912,000000,31.95,32.031,31.933,31.987,145284,0
+SCHC.US,D,20170913,000000,31.968,32.005,31.807,31.861,193189,0
+SCHC.US,D,20170914,000000,31.853,31.987,31.744,31.987,110949,0
+SCHC.US,D,20170915,000000,32.051,32.086,31.942,31.987,184384,0
+SCHC.US,D,20170918,000000,32.031,32.102,31.904,31.978,321726,0
+SCHC.US,D,20170919,000000,32.13,32.156,32.041,32.148,126377,0
+SCHC.US,D,20170920,000000,32.148,32.242,31.903,32.051,111503,0
+SCHC.US,D,20170921,000000,31.923,31.995,31.834,31.932,101287,0
+SCHC.US,D,20170922,000000,32.005,32.06,31.959,32.022,124982,0
+SCHC.US,D,20170925,000000,31.978,32.005,31.833,31.896,198953,0
+SCHC.US,D,20170926,000000,31.833,31.843,31.691,31.78,295919,0
+SCHC.US,D,20170927,000000,31.734,31.839,31.718,31.797,161575,0
+SCHC.US,D,20170928,000000,31.87,32.051,31.87,32.014,144993,0
+SCHC.US,D,20170929,000000,32.112,32.224,31.988,32.166,164836,0
+SCHC.US,D,20171002,000000,32.121,32.202,32.077,32.193,209130,0
+SCHC.US,D,20171003,000000,32.193,32.281,32.157,32.256,187182,0
+SCHC.US,D,20171004,000000,32.239,32.284,32.212,32.284,158139,0
+SCHC.US,D,20171005,000000,32.175,32.233,32.149,32.193,115064,0
+SCHC.US,D,20171006,000000,32.067,32.157,32.014,32.148,112053,0
+SCHC.US,D,20171009,000000,32.178,32.192,32.138,32.175,108240,0
+SCHC.US,D,20171010,000000,32.418,32.481,32.344,32.481,131621,0
+SCHC.US,D,20171011,000000,32.498,32.607,32.476,32.607,117091,0
+SCHC.US,D,20171012,000000,32.598,32.643,32.528,32.561,144710,0
+SCHC.US,D,20171013,000000,32.795,32.813,32.714,32.742,157884,0
+SCHC.US,D,20171016,000000,32.714,32.742,32.636,32.643,156860,0
+SCHC.US,D,20171017,000000,32.552,32.565,32.481,32.543,160450,0
+SCHC.US,D,20171018,000000,32.615,32.642,32.516,32.634,125842,0
+SCHC.US,D,20171019,000000,32.372,32.452,32.328,32.427,110289,0
+SCHC.US,D,20171020,000000,32.409,32.418,32.337,32.355,171605,0
+SCHC.US,D,20171023,000000,32.372,32.391,32.23,32.284,343263,0
+SCHC.US,D,20171024,000000,32.319,32.427,32.284,32.372,171819,0
+SCHC.US,D,20171025,000000,32.391,32.437,32.174,32.22,399034,0
+SCHC.US,D,20171026,000000,32.291,32.291,32.148,32.185,149239,0
+SCHC.US,D,20171027,000000,32.138,32.271,32.077,32.193,139061,0
+SCHC.US,D,20171030,000000,32.314,32.418,32.314,32.418,140027,0
+SCHC.US,D,20171031,000000,32.453,32.576,32.427,32.508,154013,0
+SCHC.US,D,20171101,000000,32.696,32.769,32.615,32.67,186374,0
+SCHC.US,D,20171102,000000,32.607,32.664,32.535,32.616,208799,0
+SCHC.US,D,20171103,000000,32.696,32.696,32.552,32.687,146025,0
+SCHC.US,D,20171106,000000,32.651,32.822,32.651,32.795,127313,0
+SCHC.US,D,20171107,000000,32.696,32.732,32.588,32.625,189083,0
+SCHC.US,D,20171108,000000,32.706,32.769,32.607,32.742,141746,0
+SCHC.US,D,20171109,000000,32.418,32.481,32.284,32.437,136754,0
+SCHC.US,D,20171110,000000,32.444,32.453,32.362,32.427,115193,0
+SCHC.US,D,20171113,000000,32.121,32.217,32.086,32.193,132161,0
+SCHC.US,D,20171114,000000,32.185,32.248,32.134,32.166,149553,0
+SCHC.US,D,20171115,000000,31.95,32.022,31.826,31.987,195025,0
+SCHC.US,D,20171116,000000,32.23,32.345,32.23,32.337,156053,0
+SCHC.US,D,20171117,000000,32.239,32.279,32.193,32.23,105146,0
+SCHC.US,D,20171120,000000,32.355,32.418,32.346,32.369,110494,0
+SCHC.US,D,20171121,000000,32.607,32.706,32.593,32.67,219559,0
+SCHC.US,D,20171122,000000,32.778,32.852,32.67,32.831,148588,0
+SCHC.US,D,20171124,000000,32.966,33.02,32.921,32.992,108820,0
+SCHC.US,D,20171127,000000,33.002,33.008,32.75,32.75,180478,0
+SCHC.US,D,20171128,000000,32.822,32.858,32.722,32.84,167052,0
+SCHC.US,D,20171129,000000,32.876,32.952,32.706,32.706,129519,0
+SCHC.US,D,20171130,000000,32.831,32.911,32.795,32.831,144679,0
+SCHC.US,D,20171201,000000,32.831,32.881,32.741,32.867,173140,0
+SCHC.US,D,20171204,000000,32.886,32.886,32.651,32.651,209360,0
+SCHC.US,D,20171205,000000,32.678,32.696,32.552,32.589,178010,0
+SCHC.US,D,20171206,000000,32.481,32.481,32.355,32.355,138905,0
+SCHC.US,D,20171207,000000,32.372,32.498,32.372,32.463,144574,0
+SCHC.US,D,20171208,000000,32.543,32.604,32.481,32.561,151416,0
+SCHC.US,D,20171211,000000,32.579,32.652,32.552,32.651,184783,0
+SCHC.US,D,20171212,000000,32.598,32.651,32.535,32.598,154945,0
+SCHC.US,D,20171213,000000,32.66,32.839,32.651,32.786,160072,0
+SCHC.US,D,20171214,000000,32.858,32.858,32.711,32.742,149195,0
+SCHC.US,D,20171215,000000,32.75,32.795,32.687,32.759,162540,0
+SCHC.US,D,20171218,000000,33.064,33.121,32.941,33.064,168147,0
+SCHC.US,D,20171219,000000,33.064,33.097,32.928,33.018,318765,0
+SCHC.US,D,20171220,000000,33.166,33.166,33.019,33.11,215348,0
+SCHC.US,D,20171221,000000,33.202,33.277,33.157,33.25,182761,0
+SCHC.US,D,20171222,000000,33.295,33.415,33.246,33.415,149984,0
+SCHC.US,D,20171226,000000,33.36,33.462,33.35,33.397,372705,0
+SCHC.US,D,20171227,000000,33.562,33.66,33.481,33.581,367598,0
+SCHC.US,D,20171228,000000,33.775,33.83,33.719,33.792,205711,0
+SCHC.US,D,20171229,000000,34.016,34.016,33.802,33.821,292464,0
+SCHC.US,D,20180102,000000,34.106,34.227,33.947,34.172,531699,0
+SCHC.US,D,20180103,000000,34.31,34.409,34.252,34.403,326361,0
+SCHC.US,D,20180104,000000,34.532,34.598,34.503,34.532,257970,0
+SCHC.US,D,20180105,000000,34.634,34.716,34.567,34.716,214115,0
+SCHC.US,D,20180108,000000,34.672,34.672,34.57,34.672,322946,0
+SCHC.US,D,20180109,000000,34.634,34.678,34.551,34.652,303491,0
+SCHC.US,D,20180110,000000,34.624,34.634,34.484,34.532,191401,0
+SCHC.US,D,20180111,000000,34.578,34.753,34.578,34.726,206488,0
+SCHC.US,D,20180112,000000,34.902,35.152,34.892,35.152,194991,0
+SCHC.US,D,20180116,000000,35.28,35.298,35.099,35.178,296934,0
+SCHC.US,D,20180117,000000,35.262,35.465,35.142,35.363,245672,0
+SCHC.US,D,20180118,000000,35.178,35.233,35.109,35.215,187454,0
+SCHC.US,D,20180119,000000,35.372,35.391,35.281,35.391,620252,0
+SCHC.US,D,20180122,000000,35.419,35.623,35.382,35.623,189551,0
+SCHC.US,D,20180123,000000,35.623,35.723,35.529,35.723,252379,0
+SCHC.US,D,20180124,000000,35.943,36.028,35.784,35.943,237818,0
+SCHC.US,D,20180125,000000,36.064,36.092,35.677,35.789,341061,0
+SCHC.US,D,20180126,000000,36.038,36.143,35.973,36.11,184778,0
+SCHC.US,D,20180129,000000,35.943,35.943,35.736,35.806,201662,0
+SCHC.US,D,20180130,000000,35.613,35.613,35.376,35.502,390500,0
+SCHC.US,D,20180131,000000,35.566,35.598,35.33,35.465,203377,0
+SCHC.US,D,20180201,000000,35.465,35.64,35.448,35.613,402753,0
+SCHC.US,D,20180202,000000,35.215,35.215,34.68,34.736,301554,0
+SCHC.US,D,20180205,000000,34.247,34.291,33.24,33.368,562911,0
+SCHC.US,D,20180206,000000,32.925,33.864,32.925,33.766,429188,0
+SCHC.US,D,20180207,000000,33.507,33.775,33.377,33.387,220793,0
+SCHC.US,D,20180208,000000,33.489,33.489,32.639,32.676,314688,0
+SCHC.US,D,20180209,000000,32.87,32.916,32.039,32.824,554424,0
+SCHC.US,D,20180212,000000,32.999,33.36,32.925,33.267,229379,0
+SCHC.US,D,20180213,000000,33.064,33.267,33.026,33.202,768690,0
+SCHC.US,D,20180214,000000,33.009,33.848,32.965,33.84,145887,0
+SCHC.US,D,20180215,000000,33.968,34.079,33.646,34.079,252302,0
+SCHC.US,D,20180216,000000,34.162,34.354,34.061,34.143,152636,0
+SCHC.US,D,20180220,000000,34.033,34.29,34.033,34.033,151127,0
+SCHC.US,D,20180221,000000,34.191,34.485,33.959,34.006,145530,0
+SCHC.US,D,20180222,000000,34.172,34.291,34.048,34.087,179525,0
+SCHC.US,D,20180223,000000,34.191,34.467,34.191,34.422,127860,0
+SCHC.US,D,20180226,000000,34.485,34.662,34.394,34.615,167713,0
+SCHC.US,D,20180227,000000,34.44,34.476,34.071,34.071,224162,0
+SCHC.US,D,20180228,000000,34.209,34.209,33.792,33.792,129615,0
+SCHC.US,D,20180301,000000,33.6,33.667,33.137,33.323,165998,0
+SCHC.US,D,20180302,000000,33.277,33.509,33.129,33.443,469346,0
+SCHC.US,D,20180305,000000,33.24,33.618,33.24,33.618,164680,0
+SCHC.US,D,20180306,000000,33.95,34.096,33.867,33.95,389889,0
+SCHC.US,D,20180307,000000,33.802,33.94,33.675,33.858,260283,0
+SCHC.US,D,20180308,000000,34.024,34.047,33.817,33.996,146873,0
+SCHC.US,D,20180309,000000,34.043,34.273,34.043,34.255,176974,0
+SCHC.US,D,20180312,000000,34.31,34.384,34.255,34.366,162898,0
+SCHC.US,D,20180313,000000,34.541,34.568,34.153,34.191,147643,0
+SCHC.US,D,20180314,000000,34.44,34.457,34.153,34.3,108557,0
+SCHC.US,D,20180315,000000,34.282,34.321,34.143,34.181,101834,0
+SCHC.US,D,20180316,000000,34.071,34.096,34.024,34.071,523541,0
+SCHC.US,D,20180319,000000,33.978,33.996,33.719,33.877,172637,0
+SCHC.US,D,20180320,000000,33.821,33.921,33.692,33.84,112708,0
+SCHC.US,D,20180321,000000,33.885,34.119,33.862,34.024,178284,0
+SCHC.US,D,20180322,000000,33.738,33.802,33.405,33.434,151508,0
+SCHC.US,D,20180323,000000,33.471,33.526,33.074,33.074,244229,0
+SCHC.US,D,20180326,000000,33.434,33.637,33.185,33.637,162316,0
+SCHC.US,D,20180327,000000,33.702,33.83,33.258,33.295,226193,0
+SCHC.US,D,20180328,000000,33.443,33.553,33.286,33.377,138641,0
+SCHC.US,D,20180329,000000,33.489,33.84,33.489,33.711,118285,0
+SCHC.US,D,20180402,000000,33.692,33.788,33.129,33.267,183577,0
+SCHC.US,D,20180403,000000,33.489,33.666,33.405,33.6,418267,0
+SCHC.US,D,20180404,000000,33.304,33.675,33.258,33.675,215582,0
+SCHC.US,D,20180405,000000,33.656,33.821,33.656,33.738,197118,0
+SCHC.US,D,20180406,000000,33.802,33.931,33.462,33.553,180114,0
+SCHC.US,D,20180409,000000,33.848,33.95,33.609,33.756,136656,0
+SCHC.US,D,20180410,000000,34.061,34.199,33.978,34.106,206963,0
+SCHC.US,D,20180411,000000,34.033,34.255,33.97,34.043,112948,0
+SCHC.US,D,20180412,000000,34.079,34.263,34.079,34.191,126948,0
+SCHC.US,D,20180413,000000,34.32,34.394,34.181,34.247,169625,0
+SCHC.US,D,20180416,000000,34.458,34.48,34.347,34.412,165854,0
+SCHC.US,D,20180417,000000,34.432,34.591,34.399,34.551,452791,0
+SCHC.US,D,20180418,000000,34.642,34.79,34.606,34.753,160346,0
+SCHC.US,D,20180419,000000,34.763,34.788,34.513,34.634,110759,0
+SCHC.US,D,20180420,000000,34.485,34.507,34.337,34.375,205656,0
+SCHC.US,D,20180423,000000,34.375,34.375,34.191,34.3,107177,0
+SCHC.US,D,20180424,000000,34.273,34.384,33.977,34.033,174972,0
+SCHC.US,D,20180425,000000,33.959,33.986,33.793,33.912,175673,0
+SCHC.US,D,20180426,000000,34.135,34.209,34.006,34.181,189041,0
+SCHC.US,D,20180427,000000,34.153,34.255,34.057,34.153,127901,0
+SCHC.US,D,20180430,000000,34.162,34.218,34.006,34.006,106175,0
+SCHC.US,D,20180501,000000,34.016,34.116,33.719,33.885,145618,0
+SCHC.US,D,20180502,000000,34.153,34.275,33.996,33.996,132527,0
+SCHC.US,D,20180503,000000,34.116,34.181,33.848,34.096,294828,0
+SCHC.US,D,20180504,000000,33.894,34.247,33.885,34.218,152825,0
+SCHC.US,D,20180507,000000,34.247,34.338,34.172,34.237,118364,0
+SCHC.US,D,20180508,000000,34.106,34.186,34.024,34.166,166565,0
+SCHC.US,D,20180509,000000,34.162,34.291,34.162,34.263,169053,0
+SCHC.US,D,20180510,000000,34.375,34.579,34.375,34.532,111542,0
+SCHC.US,D,20180511,000000,34.744,34.773,34.608,34.672,139868,0
+SCHC.US,D,20180514,000000,34.716,34.791,34.634,34.652,250243,0
+SCHC.US,D,20180515,000000,34.357,34.476,34.255,34.394,148979,0
+SCHC.US,D,20180516,000000,34.357,34.541,34.357,34.476,131900,0
+SCHC.US,D,20180517,000000,34.568,34.588,34.458,34.503,129499,0
+SCHC.US,D,20180518,000000,34.375,34.458,34.337,34.446,96378,0
+SCHC.US,D,20180521,000000,34.606,34.707,34.568,34.707,155829,0
+SCHC.US,D,20180522,000000,34.808,34.808,34.599,34.678,163893,0
+SCHC.US,D,20180523,000000,34.327,34.432,34.191,34.432,168944,0
+SCHC.US,D,20180524,000000,34.403,34.403,34.181,34.3,207997,0
+SCHC.US,D,20180525,000000,34.2,34.2,34.061,34.135,158663,0
+SCHC.US,D,20180529,000000,33.692,33.731,33.377,33.544,365863,0
+SCHC.US,D,20180530,000000,33.719,34.135,33.719,34.079,219821,0
+SCHC.US,D,20180531,000000,34.006,34.143,33.899,33.941,199989,0
+SCHC.US,D,20180601,000000,34.227,34.291,34.116,34.282,244620,0
+SCHC.US,D,20180604,000000,34.412,34.485,34.347,34.357,202787,0
+SCHC.US,D,20180605,000000,34.394,34.503,34.347,34.44,163292,0
+SCHC.US,D,20180606,000000,34.559,34.791,34.559,34.716,173502,0
+SCHC.US,D,20180607,000000,34.753,34.818,34.502,34.598,136297,0
+SCHC.US,D,20180608,000000,34.598,34.687,34.513,34.678,123051,0
+SCHC.US,D,20180611,000000,34.678,34.856,34.678,34.799,112817,0
+SCHC.US,D,20180612,000000,34.716,34.781,34.568,34.662,169808,0
+SCHC.US,D,20180613,000000,34.634,34.724,34.468,34.652,127917,0
+SCHC.US,D,20180614,000000,34.559,34.662,34.467,34.476,222441,0
+SCHC.US,D,20180615,000000,34.218,34.218,33.986,34.143,209543,0
+SCHC.US,D,20180618,000000,33.84,33.986,33.802,33.921,134069,0
+SCHC.US,D,20180619,000000,33.517,33.558,33.35,33.535,162045,0
+SCHC.US,D,20180620,000000,33.675,33.675,33.535,33.618,144393,0
+SCHC.US,D,20180621,000000,33.425,33.49,33.304,33.36,114665,0
+SCHC.US,D,20180622,000000,33.728,33.802,33.601,33.711,101539,0
+SCHC.US,D,20180625,000000,33.443,33.471,33.216,33.258,191511,0
+SCHC.US,D,20180626,000000,33.313,33.402,33.203,33.286,186349,0
+SCHC.US,D,20180627,000000,33.258,33.377,32.99,32.999,204768,0
+SCHC.US,D,20180628,000000,32.87,33.031,32.731,33.009,203265,0
+SCHC.US,D,20180629,000000,33.184,33.372,33.184,33.304,295354,0
+SCHC.US,D,20180702,000000,32.779,32.898,32.704,32.842,219287,0
+SCHC.US,D,20180703,000000,33.046,33.046,32.842,32.842,153172,0
+SCHC.US,D,20180705,000000,33.009,33.009,32.833,32.972,251410,0
+SCHC.US,D,20180706,000000,32.999,33.239,32.999,33.212,167780,0
+SCHC.US,D,20180709,000000,33.443,33.544,33.434,33.507,165881,0
+SCHC.US,D,20180710,000000,33.544,33.599,33.467,33.591,223413,0
+SCHC.US,D,20180711,000000,33.231,33.259,32.87,32.962,159562,0
+SCHC.US,D,20180712,000000,33.147,33.25,33.083,33.202,274907,0
+SCHC.US,D,20180713,000000,33.221,33.264,33.157,33.225,120128,0
+SCHC.US,D,20180716,000000,33.295,33.332,33.231,33.258,141977,0
+SCHC.US,D,20180717,000000,33.184,33.368,33.184,33.277,298497,0
+SCHC.US,D,20180718,000000,33.221,33.346,33.194,33.258,159354,0
+SCHC.US,D,20180719,000000,33.046,33.197,32.99,33.046,172037,0
+SCHC.US,D,20180720,000000,33.092,33.24,33.092,33.174,180820,0
+SCHC.US,D,20180723,000000,33.129,33.166,33.056,33.064,138380,0
+SCHC.US,D,20180724,000000,33.295,33.452,33.202,33.221,154936,0
+SCHC.US,D,20180725,000000,33.36,33.618,33.197,33.618,170074,0
+SCHC.US,D,20180726,000000,33.471,33.572,33.416,33.425,199690,0
+SCHC.US,D,20180727,000000,33.637,33.692,33.444,33.481,116311,0
+SCHC.US,D,20180730,000000,33.666,33.666,33.462,33.462,115369,0
+SCHC.US,D,20180731,000000,33.481,33.581,33.405,33.434,140894,0
+SCHC.US,D,20180801,000000,33.443,33.544,33.36,33.443,153248,0
+SCHC.US,D,20180802,000000,33.184,33.303,33.147,33.295,139029,0
+SCHC.US,D,20180803,000000,33.221,33.286,33.181,33.267,134943,0
+SCHC.US,D,20180806,000000,33.157,33.194,33.08,33.157,220907,0
+SCHC.US,D,20180807,000000,33.267,33.313,33.11,33.12,136027,0
+SCHC.US,D,20180808,000000,33.166,33.232,33.074,33.147,141456,0
+SCHC.US,D,20180809,000000,33.166,33.267,33.1,33.1,130873,0
+SCHC.US,D,20180810,000000,32.796,32.796,32.543,32.594,164450,0
+SCHC.US,D,20180813,000000,32.575,32.575,32.334,32.334,2569348,0
+SCHC.US,D,20180814,000000,32.49,32.49,32.353,32.408,2973618,0
+SCHC.US,D,20180815,000000,32.102,32.102,31.752,31.983,186766,0
+SCHC.US,D,20180816,000000,32.112,32.191,32.014,32.02,150489,0
+SCHC.US,D,20180817,000000,32.067,32.408,32.067,32.334,366846,0
+SCHC.US,D,20180820,000000,32.315,32.444,32.315,32.427,184937,0
+SCHC.US,D,20180821,000000,32.602,32.806,32.546,32.694,179169,0
+SCHC.US,D,20180822,000000,32.861,32.999,32.713,32.925,222453,0
+SCHC.US,D,20180823,000000,32.88,32.88,32.685,32.685,249080,0
+SCHC.US,D,20180824,000000,32.916,33.046,32.769,33.018,137487,0
+SCHC.US,D,20180827,000000,33.24,33.452,33.189,33.397,156169,0
+SCHC.US,D,20180828,000000,33.535,33.535,33.304,33.323,170841,0
+SCHC.US,D,20180829,000000,33.341,33.471,33.272,33.452,146082,0
+SCHC.US,D,20180830,000000,33.341,33.341,33.186,33.286,147096,0
+SCHC.US,D,20180831,000000,33.1,33.245,33.015,33.074,139662,0
+SCHC.US,D,20180904,000000,32.721,32.731,32.584,32.704,159157,0
+SCHC.US,D,20180905,000000,32.648,32.658,32.464,32.565,340436,0
+SCHC.US,D,20180906,000000,32.427,32.495,32.289,32.39,359518,0
+SCHC.US,D,20180907,000000,32.059,32.224,32.011,32.085,344616,0
+SCHC.US,D,20180910,000000,32.315,32.353,32.279,32.305,142116,0
+SCHC.US,D,20180911,000000,32.234,32.39,32.139,32.343,146443,0
+SCHC.US,D,20180912,000000,32.464,32.639,32.428,32.612,140845,0
+SCHC.US,D,20180913,000000,32.759,32.832,32.612,32.612,258241,0
+SCHC.US,D,20180914,000000,32.704,32.824,32.639,32.685,466341,0
+SCHC.US,D,20180917,000000,32.906,32.962,32.787,32.787,123504,0
+SCHC.US,D,20180918,000000,32.962,33.129,32.962,33.092,143854,0
+SCHC.US,D,20180919,000000,33.166,33.25,33.095,33.212,221248,0
+SCHC.US,D,20180920,000000,33.36,33.434,33.277,33.434,134620,0
+SCHC.US,D,20180921,000000,33.313,33.396,33.304,33.35,175206,0
+SCHC.US,D,20180924,000000,33.35,33.387,33.202,33.202,184025,0
+SCHC.US,D,20180925,000000,33.397,33.471,33.332,33.35,167760,0
+SCHC.US,D,20180926,000000,33.267,33.471,33.258,33.258,143659,0
+SCHC.US,D,20180927,000000,33.129,33.223,33.009,33.129,135348,0
+SCHC.US,D,20180928,000000,32.944,33.064,32.906,32.925,130420,0
+SCHC.US,D,20181001,000000,33.083,33.174,33.028,33.11,171387,0
+SCHC.US,D,20181002,000000,32.833,32.921,32.779,32.806,214684,0
+SCHC.US,D,20181003,000000,32.815,32.897,32.726,32.759,202749,0
+SCHC.US,D,20181004,000000,32.584,32.63,32.243,32.325,175119,0
+SCHC.US,D,20181005,000000,32.251,32.251,31.937,32.067,166652,0
+SCHC.US,D,20181008,000000,31.724,31.883,31.634,31.883,344294,0
+SCHC.US,D,20181009,000000,31.504,31.724,31.413,31.708,397701,0
+SCHC.US,D,20181010,000000,31.504,31.504,30.876,30.895,547171,0
+SCHC.US,D,20181011,000000,30.784,30.885,30.386,30.516,1195689,0
+SCHC.US,D,20181012,000000,30.793,30.858,30.469,30.774,433124,0
+SCHC.US,D,20181015,000000,30.682,30.78,30.507,30.701,597449,0
+SCHC.US,D,20181016,000000,31.099,31.329,31.023,31.329,253066,0
+SCHC.US,D,20181017,000000,31.199,31.207,30.997,31.052,211826,0
+SCHC.US,D,20181018,000000,30.94,30.997,30.55,30.637,229388,0
+SCHC.US,D,20181019,000000,30.627,30.8,30.608,30.608,240731,0
+SCHC.US,D,20181022,000000,30.598,30.598,30.396,30.479,506647,0
+SCHC.US,D,20181023,000000,29.989,30.155,29.677,30.073,1058214,0
+SCHC.US,D,20181024,000000,29.832,29.913,29.205,29.205,219105,0
+SCHC.US,D,20181025,000000,29.334,29.537,29.291,29.455,516495,0
+SCHC.US,D,20181026,000000,29.02,29.316,28.83,29.085,965972,0
+SCHC.US,D,20181029,000000,29.38,29.426,28.66,28.872,396675,0
+SCHC.US,D,20181030,000000,28.965,29.279,28.909,29.279,404351,0
+SCHC.US,D,20181031,000000,29.463,29.645,29.436,29.564,743341,0
+SCHC.US,D,20181101,000000,29.933,30.211,29.87,30.174,577513,0
+SCHC.US,D,20181102,000000,30.533,30.554,30.045,30.293,260341,0
+SCHC.US,D,20181105,000000,30.202,30.303,30.145,30.211,834265,0
+SCHC.US,D,20181106,000000,30.303,30.358,30.229,30.321,352335,0
+SCHC.US,D,20181107,000000,30.637,30.802,30.516,30.802,577046,0
+SCHC.US,D,20181108,000000,30.608,30.673,30.312,30.358,327691,0
+SCHC.US,D,20181109,000000,30.202,30.202,29.984,30.092,201895,0
+SCHC.US,D,20181112,000000,29.766,29.766,29.408,29.417,341451,0
+SCHC.US,D,20181113,000000,29.463,29.703,29.362,29.455,438755,0
+SCHC.US,D,20181114,000000,29.556,29.63,29.302,29.417,291472,0
+SCHC.US,D,20181115,000000,29.242,29.595,29.19,29.51,343853,0
+SCHC.US,D,20181116,000000,29.371,29.58,29.371,29.519,499674,0
+SCHC.US,D,20181119,000000,29.473,29.554,29.222,29.27,369666,0
+SCHC.US,D,20181120,000000,28.927,28.982,28.669,28.714,1056885,0
+SCHC.US,D,20181121,000000,28.982,29.242,28.982,29.131,683789,0
+SCHC.US,D,20181123,000000,29.01,29.085,28.992,29.039,183263,0
+SCHC.US,D,20181126,000000,29.334,29.398,29.195,29.27,376448,0
+SCHC.US,D,20181127,000000,29.177,29.224,29.039,29.149,240565,0
+SCHC.US,D,20181128,000000,29.279,29.658,29.131,29.63,930368,0
+SCHC.US,D,20181129,000000,29.473,29.63,29.463,29.483,508412,0
+SCHC.US,D,20181130,000000,29.353,29.482,29.307,29.436,390896,0
+SCHC.US,D,20181203,000000,29.878,29.941,29.677,29.786,428242,0
+SCHC.US,D,20181204,000000,29.685,29.712,28.982,29.002,413297,0
+SCHC.US,D,20181206,000000,28.512,28.844,28.263,28.79,1029029,0
+SCHC.US,D,20181207,000000,28.697,28.937,28.41,28.457,887521,0
+SCHC.US,D,20181210,000000,28.254,28.256,27.828,28.088,1423614,0
+SCHC.US,D,20181211,000000,28.235,28.254,27.894,28.079,605002,0
+SCHC.US,D,20181212,000000,28.457,28.698,28.438,28.513,1083266,0
+SCHC.US,D,20181213,000000,28.569,28.589,28.39,28.448,586998,0
+SCHC.US,D,20181214,000000,28.097,28.21,27.992,28.049,1488949,0
+SCHC.US,D,20181217,000000,27.86,27.973,27.539,27.652,1165086,0
+SCHC.US,D,20181218,000000,27.728,27.879,27.634,27.68,1804496,0
+SCHC.US,D,20181219,000000,27.765,28.014,27.322,27.34,615655,0
+SCHC.US,D,20181220,000000,27.369,27.483,27.085,27.207,1637427,0
+SCHC.US,D,20181221,000000,27.027,27.154,26.641,26.697,2535276,0
+SCHC.US,D,20181224,000000,26.697,26.857,26.413,26.413,1533690,0
+SCHC.US,D,20181226,000000,26.603,27.17,26.446,27.17,1857905,0
+SCHC.US,D,20181227,000000,26.84,27.19,26.687,27.142,1712225,0
+SCHC.US,D,20181228,000000,27.454,27.567,27.303,27.379,2243675,0
+SCHC.US,D,20181231,000000,27.567,27.61,27.467,27.53,1389832,0
+SCHC.US,D,20190102,000000,27.313,27.624,27.267,27.567,454595,0
+SCHC.US,D,20190103,000000,27.567,27.567,27.256,27.369,281716,0
+SCHC.US,D,20190104,000000,27.745,28.162,27.7,28.097,214649,0
+SCHC.US,D,20190107,000000,28.287,28.561,28.273,28.457,307096,0
+SCHC.US,D,20190108,000000,28.721,28.721,28.531,28.702,463796,0
+SCHC.US,D,20190109,000000,28.902,29.138,28.864,29.024,422721,0
+SCHC.US,D,20190110,000000,28.911,29.138,28.908,29.11,656467,0
+SCHC.US,D,20190111,000000,28.92,29.039,28.892,28.948,340615,0
+SCHC.US,D,20190114,000000,28.749,28.889,28.731,28.854,491258,0
+SCHC.US,D,20190115,000000,28.948,29.008,28.778,28.902,624302,0
+SCHC.US,D,20190116,000000,28.958,29.118,28.958,29.034,884471,0
+SCHC.US,D,20190117,000000,28.929,29.213,28.864,29.147,241573,0
+SCHC.US,D,20190118,000000,29.327,29.374,29.279,29.355,241795,0
+SCHC.US,D,20190122,000000,29.138,29.14,28.902,28.929,328094,0
+SCHC.US,D,20190123,000000,29.11,29.157,28.939,29.043,209645,0
+SCHC.US,D,20190124,000000,29.062,29.194,29.057,29.157,239948,0
+SCHC.US,D,20190125,000000,29.459,29.582,29.423,29.535,175427,0
+SCHC.US,D,20190128,000000,29.299,29.489,29.261,29.489,295320,0
+SCHC.US,D,20190129,000000,29.563,29.639,29.498,29.498,267792,0
+SCHC.US,D,20190130,000000,29.592,29.915,29.498,29.828,240881,0
+SCHC.US,D,20190131,000000,29.77,29.922,29.761,29.895,243811,0
+SCHC.US,D,20190201,000000,29.828,29.874,29.752,29.799,247431,0
+SCHC.US,D,20190204,000000,29.857,29.97,29.799,29.96,327746,0
+SCHC.US,D,20190205,000000,30.084,30.13,30.022,30.103,274967,0
+SCHC.US,D,20190206,000000,30.13,30.13,29.96,30.007,279691,0
+SCHC.US,D,20190207,000000,29.78,29.818,29.563,29.601,2194993,0
+SCHC.US,D,20190208,000000,29.422,29.456,29.32,29.451,2041908,0
+SCHC.US,D,20190211,000000,29.489,29.489,29.334,29.393,4807384,0
+SCHC.US,D,20190212,000000,29.611,29.732,29.592,29.678,392359,0
+SCHC.US,D,20190213,000000,29.79,29.875,29.705,29.705,298842,0
+SCHC.US,D,20190214,000000,29.668,29.857,29.668,29.799,519324,0
+SCHC.US,D,20190215,000000,30.017,30.156,29.998,30.12,430540,0
+SCHC.US,D,20190219,000000,30.094,30.386,30.094,30.329,265021,0
+SCHC.US,D,20190220,000000,30.396,30.547,30.377,30.434,273198,0
+SCHC.US,D,20190221,000000,30.406,30.43,30.291,30.367,223357,0
+SCHC.US,D,20190222,000000,30.49,30.585,30.49,30.556,252392,0
+SCHC.US,D,20190225,000000,30.69,30.717,30.594,30.604,460331,0
+SCHC.US,D,20190226,000000,30.69,30.84,30.69,30.813,214637,0
+SCHC.US,D,20190227,000000,30.717,30.774,30.633,30.66,166434,0
+SCHC.US,D,20190228,000000,30.633,30.655,30.544,30.556,196521,0
+SCHC.US,D,20190301,000000,30.746,30.821,30.651,30.736,159117,0
+SCHC.US,D,20190304,000000,30.794,30.821,30.547,30.707,203042,0
+SCHC.US,D,20190305,000000,30.651,30.774,30.651,30.736,220477,0
+SCHC.US,D,20190306,000000,30.736,30.736,30.537,30.576,431979,0
+SCHC.US,D,20190307,000000,30.367,30.367,30.046,30.074,181936,0
+SCHC.US,D,20190308,000000,29.867,30.017,29.837,30.017,151355,0
+SCHC.US,D,20190311,000000,30.017,30.282,30.017,30.282,246320,0
+SCHC.US,D,20190312,000000,30.291,30.41,30.291,30.386,157066,0
+SCHC.US,D,20190313,000000,30.527,30.648,30.481,30.642,239657,0
+SCHC.US,D,20190314,000000,30.585,30.588,30.471,30.509,144812,0
+SCHC.US,D,20190315,000000,30.66,30.784,30.645,30.774,267371,0
+SCHC.US,D,20190318,000000,30.784,30.879,30.746,30.879,193369,0
+SCHC.US,D,20190319,000000,30.944,31.009,30.84,30.869,195843,0
+SCHC.US,D,20190320,000000,30.803,31.105,30.69,30.973,182787,0
+SCHC.US,D,20190321,000000,30.774,30.916,30.717,30.916,215781,0
+SCHC.US,D,20190322,000000,30.604,30.642,30.325,30.377,201208,0
+SCHC.US,D,20190325,000000,30.226,30.324,30.14,30.254,209500,0
+SCHC.US,D,20190326,000000,30.471,30.579,30.415,30.49,160988,0
+SCHC.US,D,20190327,000000,30.556,30.556,30.254,30.424,174310,0
+SCHC.US,D,20190328,000000,30.319,30.347,30.21,30.347,253918,0
+SCHC.US,D,20190329,000000,30.5,30.511,30.367,30.509,178813,0
+SCHC.US,D,20190401,000000,30.774,30.935,30.774,30.935,168872,0
+SCHC.US,D,20190402,000000,30.821,30.916,30.736,30.916,258399,0
+SCHC.US,D,20190403,000000,31.134,31.286,31.134,31.219,1087796,0
+SCHC.US,D,20190404,000000,31.077,31.18,31.068,31.134,152854,0
+SCHC.US,D,20190405,000000,31.105,31.2,31.105,31.18,161911,0
+SCHC.US,D,20190408,000000,31.143,31.267,31.124,31.229,209331,0
+SCHC.US,D,20190409,000000,31.115,31.18,31.043,31.049,224376,0
+SCHC.US,D,20190410,000000,31.115,31.247,31.101,31.229,227673,0
+SCHC.US,D,20190411,000000,31.219,31.249,31.121,31.18,197423,0
+SCHC.US,D,20190412,000000,31.417,31.484,31.417,31.466,233630,0
+SCHC.US,D,20190415,000000,31.532,31.564,31.484,31.532,246021,0
+SCHC.US,D,20190416,000000,31.588,31.607,31.532,31.532,229307,0
+SCHC.US,D,20190417,000000,31.569,31.617,31.484,31.522,141300,0
+SCHC.US,D,20190418,000000,31.447,31.46,31.37,31.389,167010,0
+SCHC.US,D,20190422,000000,31.389,31.456,31.37,31.447,299363,0
+SCHC.US,D,20190423,000000,31.333,31.427,31.311,31.409,197368,0
+SCHC.US,D,20190424,000000,31.276,31.323,31.18,31.19,193969,0
+SCHC.US,D,20190425,000000,31.172,31.2,31.124,31.2,197483,0
+SCHC.US,D,20190426,000000,31.18,31.24,31.121,31.238,165058,0
+SCHC.US,D,20190429,000000,31.257,31.36,31.2,31.323,194563,0
+SCHC.US,D,20190430,000000,31.304,31.447,31.276,31.409,229367,0
+SCHC.US,D,20190501,000000,31.409,31.466,31.124,31.124,205666,0
+SCHC.US,D,20190502,000000,31.124,31.134,30.944,31,221696,0
+SCHC.US,D,20190503,000000,31.153,31.36,31.109,31.36,362603,0
+SCHC.US,D,20190506,000000,30.707,31.02,30.604,30.973,224891,0
+SCHC.US,D,20190507,000000,30.794,30.794,30.453,30.527,265881,0
+SCHC.US,D,20190508,000000,30.519,30.651,30.505,30.527,148446,0
+SCHC.US,D,20190509,000000,30.177,30.377,30.074,30.291,190191,0
+SCHC.US,D,20190510,000000,30.386,30.623,30.254,30.547,200190,0
+SCHC.US,D,20190513,000000,30.017,30.017,29.763,29.809,301432,0
+SCHC.US,D,20190514,000000,30.037,30.245,30.037,30.149,327266,0
+SCHC.US,D,20190515,000000,29.989,30.329,29.989,30.264,257048,0
+SCHC.US,D,20190516,000000,30.386,30.527,30.35,30.424,203227,0
+SCHC.US,D,20190517,000000,30.235,30.396,30.235,30.282,147596,0
+SCHC.US,D,20190520,000000,30.007,30.095,29.942,30.007,154062,0
+SCHC.US,D,20190521,000000,30.168,30.274,30.13,30.274,203235,0
+SCHC.US,D,20190522,000000,30.216,30.226,30.103,30.103,126184,0
+SCHC.US,D,20190523,000000,29.809,29.834,29.678,29.752,218348,0
+SCHC.US,D,20190524,000000,29.979,30.055,29.922,30.055,158499,0
+SCHC.US,D,20190528,000000,30.027,30.14,29.857,29.857,1557693,0
+SCHC.US,D,20190529,000000,29.678,29.692,29.545,29.668,1257977,0
+SCHC.US,D,20190530,000000,29.668,29.742,29.639,29.696,286639,0
+SCHC.US,D,20190531,000000,29.459,29.592,29.402,29.592,210275,0
+SCHC.US,D,20190603,000000,29.545,29.59,29.422,29.535,305272,0
+SCHC.US,D,20190604,000000,29.732,29.965,29.668,29.922,220763,0
+SCHC.US,D,20190605,000000,30.14,30.161,29.931,30.017,495384,0
+SCHC.US,D,20190606,000000,30.055,30.103,29.95,30.065,208595,0
+SCHC.US,D,20190607,000000,30.254,30.457,30.254,30.367,168926,0
+SCHC.US,D,20190610,000000,30.519,30.537,30.434,30.453,216423,0
+SCHC.US,D,20190611,000000,30.69,30.69,30.544,30.614,172114,0
+SCHC.US,D,20190612,000000,30.556,30.576,30.415,30.434,233942,0
+SCHC.US,D,20190613,000000,30.462,30.5,30.404,30.481,157823,0
+SCHC.US,D,20190614,000000,30.301,30.301,30.177,30.274,173031,0
+SCHC.US,D,20190617,000000,30.235,30.235,30.159,30.168,260833,0
+SCHC.US,D,20190618,000000,30.264,30.471,30.26,30.471,238843,0
+SCHC.US,D,20190619,000000,30.5,30.718,30.49,30.651,180595,0
+SCHC.US,D,20190620,000000,30.983,31.059,30.897,30.954,355926,0
+SCHC.US,D,20190621,000000,30.869,30.946,30.813,30.85,204082,0
+SCHC.US,D,20190624,000000,30.935,30.954,30.876,30.888,227613,0
+SCHC.US,D,20190625,000000,30.879,30.935,30.699,30.726,179803,0
+SCHC.US,D,20190626,000000,30.726,30.803,30.707,30.736,137723,0
+SCHC.US,D,20190627,000000,30.813,30.861,30.791,30.803,152478,0
+SCHC.US,D,20190628,000000,30.927,31.041,30.927,31.041,127407,0
+SCHC.US,D,20190701,000000,31.355,31.355,31.103,31.193,196977,0
+SCHC.US,D,20190702,000000,31.183,31.289,31.159,31.27,227023,0
+SCHC.US,D,20190703,000000,31.431,31.507,31.37,31.497,267551,0
+SCHC.US,D,20190705,000000,31.232,31.336,31.12,31.289,338522,0
+SCHC.US,D,20190708,000000,31.155,31.16,31.051,31.099,162755,0
+SCHC.US,D,20190709,000000,30.726,30.851,30.699,30.813,148151,0
+SCHC.US,D,20190710,000000,30.974,31.079,30.955,31.051,195596,0
+SCHC.US,D,20190711,000000,31.117,31.141,31.028,31.107,162608,0
+SCHC.US,D,20190712,000000,31.069,31.193,31.06,31.174,132608,0
+SCHC.US,D,20190715,000000,31.232,31.232,31.155,31.203,181270,0
+SCHC.US,D,20190716,000000,31.041,31.136,31.009,31.032,206626,0
+SCHC.US,D,20190717,000000,31.032,31.047,30.955,30.955,275781,0
+SCHC.US,D,20190718,000000,30.764,31.032,30.764,31.032,169722,0
+SCHC.US,D,20190719,000000,30.994,31.099,30.936,30.936,197145,0
+SCHC.US,D,20190722,000000,31.002,31.099,31.002,31.032,224882,0
+SCHC.US,D,20190723,000000,31.06,31.145,31.029,31.099,129038,0
+SCHC.US,D,20190724,000000,31.079,31.203,31.077,31.193,173197,0
+SCHC.US,D,20190725,000000,31.145,31.145,30.912,30.927,182892,0
+SCHC.US,D,20190726,000000,30.994,30.994,30.913,30.945,137492,0
+SCHC.US,D,20190729,000000,30.851,30.876,30.779,30.794,153387,0
+SCHC.US,D,20190730,000000,30.642,30.642,30.536,30.584,180341,0
+SCHC.US,D,20190731,000000,30.623,30.717,30.137,30.394,284763,0
+SCHC.US,D,20190801,000000,30.404,30.599,30.117,30.194,225654,0
+SCHC.US,D,20190802,000000,30.146,30.194,29.918,30.08,199663,0
+SCHC.US,D,20190805,000000,29.625,29.625,29.111,29.196,881771,0
+SCHC.US,D,20190806,000000,29.357,29.576,29.301,29.434,787517,0
+SCHC.US,D,20190807,000000,29.319,29.638,29.301,29.567,325857,0
+SCHC.US,D,20190808,000000,29.653,29.951,29.653,29.89,656651,0
+SCHC.US,D,20190809,000000,29.842,29.842,29.605,29.708,582454,0
+SCHC.US,D,20190812,000000,29.528,29.532,29.319,29.357,194216,0
+SCHC.US,D,20190813,000000,29.206,29.634,29.206,29.586,323031,0
+SCHC.US,D,20190814,000000,29.101,29.111,28.806,28.835,428145,0
+SCHC.US,D,20190815,000000,28.825,28.844,28.664,28.805,396089,0
+SCHC.US,D,20190816,000000,28.902,29.097,28.892,29.073,267118,0
+SCHC.US,D,20190819,000000,29.329,29.38,29.253,29.253,420080,0
+SCHC.US,D,20190820,000000,29.319,29.377,29.253,29.263,346766,0
+SCHC.US,D,20190821,000000,29.548,29.625,29.501,29.501,267012,0
+SCHC.US,D,20190822,000000,29.51,29.553,29.351,29.415,173548,0
+SCHC.US,D,20190823,000000,29.387,29.558,29.088,29.148,309300,0
+SCHC.US,D,20190826,000000,29.263,29.311,29.206,29.234,277598,0
+SCHC.US,D,20190827,000000,29.329,29.405,29.273,29.291,169946,0
+SCHC.US,D,20190828,000000,29.139,29.319,29.111,29.282,227160,0
+SCHC.US,D,20190829,000000,29.444,29.538,29.396,29.415,188253,0
+SCHC.US,D,20190830,000000,29.634,29.694,29.501,29.643,288581,0
+SCHC.US,D,20190903,000000,29.405,29.528,29.338,29.491,243877,0
+SCHC.US,D,20190904,000000,29.756,29.908,29.708,29.88,230286,0
+SCHC.US,D,20190905,000000,30.1,30.204,30.1,30.175,246063,0
+SCHC.US,D,20190906,000000,30.232,30.242,30.142,30.184,112184,0
+SCHC.US,D,20190909,000000,30.251,30.287,30.203,30.213,135986,0
+SCHC.US,D,20190910,000000,30.146,30.289,30.117,30.204,305132,0
+SCHC.US,D,20190911,000000,30.384,30.432,30.343,30.432,184472,0
+SCHC.US,D,20190912,000000,30.432,30.593,30.404,30.518,200658,0
+SCHC.US,D,20190913,000000,30.632,30.783,30.632,30.68,180573,0
+SCHC.US,D,20190916,000000,30.518,30.639,30.518,30.575,166767,0
+SCHC.US,D,20190917,000000,30.489,30.746,30.489,30.736,115575,0
+SCHC.US,D,20190918,000000,30.67,30.707,30.439,30.67,335292,0
+SCHC.US,D,20190919,000000,30.794,30.891,30.764,30.784,369805,0
+SCHC.US,D,20190920,000000,30.764,30.855,30.68,30.68,208756,0
+SCHC.US,D,20190923,000000,30.536,30.662,30.536,30.623,102501,0
+SCHC.US,D,20190924,000000,30.736,30.746,30.518,30.603,152680,0
+SCHC.US,D,20190925,000000,30.365,30.394,30.223,30.337,390765,0
+SCHC.US,D,20190926,000000,30.451,30.489,30.365,30.394,461444,0
+SCHC.US,D,20190927,000000,30.289,30.365,30.137,30.166,206846,0
+SCHC.US,D,20190930,000000,30.213,30.317,30.213,30.242,141012,0
+SCHC.US,D,20191001,000000,30.213,30.291,30.04,30.1,203520,0
+SCHC.US,D,20191002,000000,29.795,29.871,29.548,29.672,731550,0
+SCHC.US,D,20191003,000000,29.672,29.804,29.516,29.795,239257,0
+SCHC.US,D,20191004,000000,29.823,30.08,29.823,30.071,239465,0
+SCHC.US,D,20191007,000000,30.013,30.08,29.936,29.966,158341,0
+SCHC.US,D,20191008,000000,29.775,29.871,29.672,29.672,185242,0
+SCHC.US,D,20191009,000000,29.862,29.975,29.851,29.88,214100,0
+SCHC.US,D,20191010,000000,29.852,30.071,29.833,30.042,296381,0
+SCHC.US,D,20191011,000000,30.47,30.726,30.47,30.613,237761,0
+SCHC.US,D,20191014,000000,30.432,30.541,30.43,30.47,128962,0
+SCHC.US,D,20191015,000000,30.593,30.946,30.593,30.813,422321,0
+SCHC.US,D,20191016,000000,30.764,30.936,30.764,30.898,141469,0
+SCHC.US,D,20191017,000000,31.051,31.126,30.974,31.032,118344,0
+SCHC.US,D,20191018,000000,30.994,31.069,30.898,31.022,125654,0
+SCHC.US,D,20191021,000000,31.232,31.279,31.203,31.25,115515,0
+SCHC.US,D,20191022,000000,31.183,31.26,31.063,31.107,135653,0
+SCHC.US,D,20191023,000000,31.145,31.24,31.107,31.24,152869,0
+SCHC.US,D,20191024,000000,31.289,31.289,31.145,31.203,234068,0
+SCHC.US,D,20191025,000000,31.136,31.294,31.129,31.279,167353,0
+SCHC.US,D,20191028,000000,31.298,31.406,31.298,31.345,158604,0
+SCHC.US,D,20191029,000000,31.222,31.393,31.222,31.383,152272,0
+SCHC.US,D,20191030,000000,31.355,31.479,31.2,31.479,170041,0
+SCHC.US,D,20191031,000000,31.364,31.441,31.29,31.441,143037,0
+SCHC.US,D,20191101,000000,31.554,31.754,31.554,31.754,168320,0
+SCHC.US,D,20191104,000000,31.849,31.944,31.849,31.905,273123,0
+SCHC.US,D,20191105,000000,31.878,31.944,31.843,31.944,215714,0
+SCHC.US,D,20191106,000000,31.895,31.934,31.832,31.858,173722,0
+SCHC.US,D,20191107,000000,32.096,32.153,32.012,32.049,136366,0
+SCHC.US,D,20191108,000000,31.915,32.049,31.858,32.01,190208,0
+SCHC.US,D,20191111,000000,31.915,32.077,31.915,32.059,155046,0
+SCHC.US,D,20191112,000000,32.077,32.077,31.972,32.029,131430,0
+SCHC.US,D,20191113,000000,31.801,31.968,31.791,31.905,193957,0
+SCHC.US,D,20191114,000000,31.801,31.944,31.801,31.934,122638,0
+SCHC.US,D,20191115,000000,32.087,32.258,32.049,32.258,241124,0
+SCHC.US,D,20191118,000000,32.172,32.287,32.143,32.248,193361,0
+SCHC.US,D,20191119,000000,32.334,32.334,32.163,32.172,183412,0
+SCHC.US,D,20191120,000000,32.059,32.105,31.934,32.077,214053,0
+SCHC.US,D,20191121,000000,31.962,32.001,31.905,31.972,162338,0
+SCHC.US,D,20191122,000000,32.039,32.039,31.905,31.962,140816,0
+SCHC.US,D,20191125,000000,32.143,32.191,32.021,32.153,150153,0
+SCHC.US,D,20191126,000000,32.191,32.314,32.191,32.277,213290,0
+SCHC.US,D,20191127,000000,32.324,32.429,32.318,32.381,128516,0
+SCHC.US,D,20191129,000000,32.277,32.324,32.258,32.268,73117,0
+SCHC.US,D,20191202,000000,32.21,32.235,32.018,32.125,158090,0
+SCHC.US,D,20191203,000000,31.849,32.077,31.791,32.049,243643,0
+SCHC.US,D,20191204,000000,32.287,32.448,32.287,32.401,281193,0
+SCHC.US,D,20191205,000000,32.505,32.524,32.42,32.495,126293,0
+SCHC.US,D,20191206,000000,32.639,32.781,32.639,32.723,206148,0
+SCHC.US,D,20191209,000000,32.705,32.723,32.619,32.648,463131,0
+SCHC.US,D,20191210,000000,32.601,32.715,32.562,32.677,151009,0
+SCHC.US,D,20191211,000000,32.601,32.79,32.552,32.743,343283,0
+SCHC.US,D,20191212,000000,32.767,32.933,32.561,32.933,216099,0
+SCHC.US,D,20191213,000000,33.031,33.256,33.031,33.188,205479,0
+SCHC.US,D,20191216,000000,33.462,33.559,33.462,33.53,351410,0
+SCHC.US,D,20191217,000000,33.383,33.413,33.293,33.373,268253,0
+SCHC.US,D,20191218,000000,33.207,33.276,33.187,33.276,964530,0
+SCHC.US,D,20191219,000000,33.256,33.354,33.256,33.344,251287,0
+SCHC.US,D,20191220,000000,33.354,33.403,33.314,33.314,219158,0
+SCHC.US,D,20191223,000000,33.472,33.472,33.344,33.452,172352,0
+SCHC.US,D,20191224,000000,33.5,33.54,33.456,33.491,247604,0
+SCHC.US,D,20191226,000000,33.579,33.706,33.579,33.706,148242,0
+SCHC.US,D,20191227,000000,33.862,33.881,33.793,33.813,235305,0
+SCHC.US,D,20191230,000000,33.813,33.862,33.713,33.735,188423,0
+SCHC.US,D,20191231,000000,33.823,33.92,33.696,33.891,176042,0
+SCHC.US,D,20200102,000000,34.048,34.155,34.019,34.136,374516,0
+SCHC.US,D,20200103,000000,33.775,33.93,33.696,33.784,641923,0
+SCHC.US,D,20200106,000000,33.599,33.765,33.599,33.745,329649,0
+SCHC.US,D,20200107,000000,33.735,33.772,33.687,33.755,174290,0
+SCHC.US,D,20200108,000000,33.628,33.716,33.553,33.599,351812,0
+SCHC.US,D,20200109,000000,33.638,33.755,33.638,33.745,571903,0
+SCHC.US,D,20200110,000000,33.668,33.726,33.589,33.589,176874,0
+SCHC.US,D,20200113,000000,33.686,33.842,33.668,33.803,289077,0
+SCHC.US,D,20200114,000000,33.716,33.833,33.668,33.833,482653,0
+SCHC.US,D,20200115,000000,33.823,33.891,33.823,33.852,138349,0
+SCHC.US,D,20200116,000000,33.833,33.92,33.833,33.901,172584,0
+SCHC.US,D,20200117,000000,33.901,33.945,33.862,33.92,166098,0
+SCHC.US,D,20200121,000000,33.891,33.91,33.755,33.784,238089,0
+SCHC.US,D,20200122,000000,33.91,33.96,33.839,33.852,210950,0
+SCHC.US,D,20200123,000000,33.696,33.784,33.576,33.765,284736,0
+SCHC.US,D,20200124,000000,33.803,33.803,33.492,33.609,200339,0
+SCHC.US,D,20200127,000000,32.962,33.099,32.571,32.913,277594,0
+SCHC.US,D,20200128,000000,32.953,33.129,32.94,33.071,206336,0
+SCHC.US,D,20200129,000000,33.099,33.156,33.002,33.031,152421,0
+SCHC.US,D,20200130,000000,32.836,32.992,32.698,32.992,260096,0
+SCHC.US,D,20200131,000000,32.737,32.767,32.419,32.492,302140,0
+SCHC.US,D,20200203,000000,32.278,32.61,32.278,32.551,249423,0
+SCHC.US,D,20200204,000000,33.002,33.109,32.992,33.08,164164,0
+SCHC.US,D,20200205,000000,33.314,33.373,33.237,33.305,432875,0
+SCHC.US,D,20200206,000000,33.324,33.354,33.239,33.344,180983,0
+SCHC.US,D,20200207,000000,33.109,33.109,32.923,32.982,158784,0
+SCHC.US,D,20200210,000000,32.903,33.077,32.903,33.021,286304,0
+SCHC.US,D,20200211,000000,33.266,33.413,33.266,33.295,346966,0
+SCHC.US,D,20200212,000000,33.472,33.5,33.415,33.5,179455,0
+SCHC.US,D,20200213,000000,33.393,33.462,33.285,33.413,166402,0
+SCHC.US,D,20200214,000000,33.462,33.472,33.334,33.383,150479,0
+SCHC.US,D,20200218,000000,33.099,33.136,33.031,33.109,202533,0
+SCHC.US,D,20200219,000000,33.158,33.243,33.158,33.188,158302,0
+SCHC.US,D,20200220,000000,33.061,33.168,32.875,33.061,178526,0
+SCHC.US,D,20200221,000000,32.992,32.992,32.826,32.894,194706,0
+SCHC.US,D,20200224,000000,31.692,31.769,31.554,31.603,448340,0
+SCHC.US,D,20200225,000000,31.633,31.672,30.91,30.957,415399,0
+SCHC.US,D,20200226,000000,31.123,31.329,30.889,30.889,469493,0
+SCHC.US,D,20200227,000000,30.4,30.507,29.724,29.812,696950,0
+SCHC.US,D,20200228,000000,29.158,29.578,28.864,29.578,1296691,0
+SCHC.US,D,20200302,000000,29.569,30.038,29.364,29.998,916765,0
+SCHC.US,D,20200303,000000,30.273,30.574,29.736,29.969,811482,0
+SCHC.US,D,20200304,000000,30.38,30.644,30.082,30.644,583790,0
+SCHC.US,D,20200305,000000,29.881,30.054,29.588,29.686,314343,0
+SCHC.US,D,20200306,000000,29.256,29.373,28.967,29.226,624053,0
+SCHC.US,D,20200309,000000,27.32,27.729,26.409,26.859,2200972,0
+SCHC.US,D,20200310,000000,27.856,27.856,26.965,27.788,1007416,0
+SCHC.US,D,20200311,000000,26.937,26.975,26.032,26.203,2191424,0
+SCHC.US,D,20200312,000000,24.042,24.232,22.888,23.005,5515505,0
+SCHC.US,D,20200313,000000,24.336,24.336,22.995,24.208,2427365,0
+SCHC.US,D,20200316,000000,20.971,22.232,20.472,21.421,3149722,0
+SCHC.US,D,20200317,000000,21.548,22.379,21.47,22.046,1731874,0
+SCHC.US,D,20200318,000000,20.599,21.181,19.895,20.423,1510909,0
+SCHC.US,D,20200319,000000,20.081,21.03,19.914,20.609,1741500,0
+SCHC.US,D,20200320,000000,21.176,21.772,20.433,20.618,1384343,0
+SCHC.US,D,20200323,000000,20.452,20.618,20.051,20.247,2667596,0
+SCHC.US,D,20200324,000000,21.499,22.007,21.353,22.007,1101254,0
+SCHC.US,D,20200325,000000,21.997,23.162,21.861,22.78,1328954,0
+SCHC.US,D,20200326,000000,23.054,24.002,23.054,23.876,1365075,0
+SCHC.US,D,20200327,000000,23.171,23.734,22.966,23.289,922766,0
+SCHC.US,D,20200330,000000,23.319,23.69,23.025,23.68,1902778,0
+SCHC.US,D,20200331,000000,23.475,23.983,23.454,23.866,1143903,0
+SCHC.US,D,20200401,000000,22.986,23.216,22.702,22.732,1231790,0
+SCHC.US,D,20200402,000000,22.683,23.26,22.683,23.074,876746,0
+SCHC.US,D,20200403,000000,22.732,22.819,22.389,22.516,810303,0
+SCHC.US,D,20200406,000000,23.339,23.797,23.299,23.69,2423773,0
+SCHC.US,D,20200407,000000,24.717,24.903,24.071,24.149,1183290,0
+SCHC.US,D,20200408,000000,24.316,24.639,24.198,24.522,987783,0
+SCHC.US,D,20200409,000000,25.03,25.431,24.961,25.295,2462419,0
+SCHC.US,D,20200413,000000,25.402,25.402,24.834,25.216,1530957,0
+SCHC.US,D,20200414,000000,25.51,25.777,25.412,25.558,791394,0
+SCHC.US,D,20200415,000000,24.609,24.815,24.512,24.619,615989,0
+SCHC.US,D,20200416,000000,24.795,24.923,24.482,24.775,901136,0
+SCHC.US,D,20200417,000000,25.334,25.49,25.143,25.412,853730,0
+SCHC.US,D,20200420,000000,25.137,25.578,25.001,25.177,1977492,0
+SCHC.US,D,20200421,000000,24.785,25.025,24.599,24.668,1817929,0
+SCHC.US,D,20200422,000000,25.089,25.177,24.991,25.089,750779,0
+SCHC.US,D,20200423,000000,25.392,25.717,25.206,25.255,523916,0
+SCHC.US,D,20200424,000000,25.422,25.59,25.221,25.539,938527,0
+SCHC.US,D,20200427,000000,25.733,26.008,25.695,25.958,891264,0
+SCHC.US,D,20200428,000000,26.448,26.507,26.116,26.126,675472,0
+SCHC.US,D,20200429,000000,26.781,27.045,26.713,26.918,632323,0
+SCHC.US,D,20200430,000000,26.693,26.736,26.37,26.507,532585,0
+SCHC.US,D,20200501,000000,26.027,26.096,25.832,25.91,555784,0
+SCHC.US,D,20200504,000000,25.733,26.008,25.724,25.978,2530271,0
+SCHC.US,D,20200505,000000,26.193,26.335,26.057,26.086,475125,0
+SCHC.US,D,20200506,000000,26.174,26.252,25.841,25.841,362825,0
+SCHC.US,D,20200507,000000,26.312,26.517,26.233,26.409,478038,0
+SCHC.US,D,20200508,000000,26.693,26.856,26.688,26.79,427840,0
+SCHC.US,D,20200511,000000,26.693,26.879,26.644,26.83,418518,0
+SCHC.US,D,20200512,000000,26.81,26.843,26.302,26.37,298344,0
+SCHC.US,D,20200513,000000,26.468,26.468,25.905,26.027,607045,0
+SCHC.US,D,20200514,000000,25.5,25.851,25.285,25.851,869768,0
+SCHC.US,D,20200515,000000,25.841,25.998,25.763,25.968,571247,0
+SCHC.US,D,20200518,000000,26.575,27.065,26.575,26.899,510159,0
+SCHC.US,D,20200519,000000,26.8,27.035,26.703,26.703,561840,0
+SCHC.US,D,20200520,000000,27.211,27.378,27.084,27.31,1880481,0
+SCHC.US,D,20200521,000000,27.251,27.338,26.957,27.055,318334,0
+SCHC.US,D,20200522,000000,26.986,27.084,26.908,27.084,349595,0
+SCHC.US,D,20200526,000000,27.886,28.042,27.886,27.906,339153,0
+SCHC.US,D,20200527,000000,28.14,28.228,27.797,28.15,1033531,0
+SCHC.US,D,20200528,000000,28.444,28.531,28.199,28.238,591073,0
+SCHC.US,D,20200529,000000,28.218,28.394,28.023,28.297,401362,0
+SCHC.US,D,20200601,000000,28.512,28.952,28.512,28.932,388184,0
+SCHC.US,D,20200602,000000,29.167,29.295,29.095,29.207,342802,0
+SCHC.US,D,20200603,000000,29.461,29.773,29.402,29.657,340216,0
+SCHC.US,D,20200604,000000,29.529,29.778,29.461,29.618,374282,0
+SCHC.US,D,20200605,000000,30.097,30.321,30.087,30.155,2123017,0
+SCHC.US,D,20200608,000000,30.321,30.507,30.145,30.488,302643,0
+SCHC.US,D,20200609,000000,29.881,30.082,29.872,29.959,339826,0
+SCHC.US,D,20200610,000000,30.038,30.174,29.79,29.93,281999,0
+SCHC.US,D,20200611,000000,29.07,29.177,28.238,28.316,1513185,0
+SCHC.US,D,20200612,000000,29.021,29.138,28.385,28.796,1532189,0
+SCHC.US,D,20200615,000000,28.169,29.021,28.082,28.922,647737,0
+SCHC.US,D,20200616,000000,29.51,29.588,29.011,29.236,579366,0
+SCHC.US,D,20200617,000000,29.471,29.501,29.246,29.285,382369,0
+SCHC.US,D,20200618,000000,29.118,29.314,29.07,29.138,2372414,0
+SCHC.US,D,20200619,000000,29.383,29.452,28.96,28.962,238364,0
+SCHC.US,D,20200622,000000,29.158,29.412,29.07,29.363,620024,0
+SCHC.US,D,20200623,000000,29.647,29.686,29.412,29.412,363429,0
+SCHC.US,D,20200624,000000,29.128,29.226,28.669,28.786,890230,0
+SCHC.US,D,20200625,000000,28.639,29.021,28.541,28.972,990647,0
+SCHC.US,D,20200626,000000,28.855,28.904,28.561,28.62,403014,0
+SCHC.US,D,20200629,000000,28.698,28.889,28.57,28.874,508757,0
+SCHC.US,D,20200630,000000,28.679,29.05,28.649,28.922,317424,0
+SCHC.US,D,20200701,000000,28.932,29.167,28.932,29.07,470788,0
+SCHC.US,D,20200702,000000,29.334,29.481,29.198,29.217,390336,0
+SCHC.US,D,20200706,000000,29.637,29.803,29.608,29.744,372969,0
+SCHC.US,D,20200707,000000,29.559,29.753,29.461,29.461,271052,0
+SCHC.US,D,20200708,000000,29.501,29.744,29.461,29.744,422600,0
+SCHC.US,D,20200709,000000,29.686,29.695,29.197,29.432,259087,0
+SCHC.US,D,20200710,000000,29.422,29.599,29.373,29.588,337229,0
+SCHC.US,D,20200713,000000,29.773,29.92,29.353,29.363,346748,0
+SCHC.US,D,20200714,000000,29.402,29.812,29.402,29.783,248835,0
+SCHC.US,D,20200715,000000,30.135,30.224,30.008,30.077,276178,0
+SCHC.US,D,20200716,000000,29.939,30.077,29.842,29.881,195103,0
+SCHC.US,D,20200717,000000,29.969,30.135,29.928,30.097,228383,0
+SCHC.US,D,20200720,000000,30.165,30.419,30.165,30.38,256358,0
+SCHC.US,D,20200721,000000,30.635,30.83,30.635,30.674,260500,0
+SCHC.US,D,20200722,000000,30.664,30.87,30.664,30.801,218765,0
+SCHC.US,D,20200723,000000,30.702,30.935,30.517,30.595,212614,0
+SCHC.US,D,20200724,000000,30.419,30.576,30.4,30.526,494832,0
+SCHC.US,D,20200727,000000,30.801,30.987,30.791,30.967,174305,0
+SCHC.US,D,20200728,000000,30.84,30.952,30.752,30.781,174009,0
+SCHC.US,D,20200729,000000,30.928,31.163,30.85,31.046,140237,0
+SCHC.US,D,20200730,000000,30.478,30.85,30.37,30.821,405541,0
+SCHC.US,D,20200731,000000,30.712,30.752,30.273,30.419,264970,0
+SCHC.US,D,20200803,000000,30.644,30.889,30.581,30.86,249357,0
+SCHC.US,D,20200804,000000,30.801,31.182,30.781,31.153,288294,0
+SCHC.US,D,20200805,000000,31.467,31.701,31.388,31.515,457088,0
+SCHC.US,D,20200806,000000,31.564,31.643,31.398,31.603,211307,0
+SCHC.US,D,20200807,000000,31.271,31.457,31.271,31.457,286577,0
+SCHC.US,D,20200810,000000,31.467,31.584,31.408,31.525,240437,0
+SCHC.US,D,20200811,000000,31.808,31.855,31.457,31.515,208564,0
+SCHC.US,D,20200812,000000,31.877,32.03,31.818,31.935,189358,0
+SCHC.US,D,20200813,000000,32.004,32.116,31.837,31.895,215107,0
+SCHC.US,D,20200814,000000,31.729,31.809,31.682,31.729,213716,0
+SCHC.US,D,20200817,000000,31.954,32.111,31.954,32.043,246097,0
+SCHC.US,D,20200818,000000,32.16,32.18,31.964,32.053,162000,0
+SCHC.US,D,20200819,000000,32.082,32.094,31.769,31.769,159897,0
+SCHC.US,D,20200820,000000,31.564,31.847,31.544,31.837,240990,0
+SCHC.US,D,20200821,000000,31.515,31.662,31.427,31.623,214524,0
+SCHC.US,D,20200824,000000,32.013,32.014,31.857,31.945,327142,0
+SCHC.US,D,20200825,000000,32.033,32.039,31.808,31.994,148043,0
+SCHC.US,D,20200826,000000,32.033,32.306,32.033,32.288,537345,0
+SCHC.US,D,20200827,000000,32.288,32.316,31.903,32.004,193909,0
+SCHC.US,D,20200828,000000,32.18,32.375,32.15,32.336,183838,0
+SCHC.US,D,20200831,000000,32.316,32.434,32.248,32.248,287473,0
+SCHC.US,D,20200901,000000,32.288,32.375,32.224,32.346,302761,0
+SCHC.US,D,20200902,000000,32.474,32.66,32.326,32.63,393246,0
+SCHC.US,D,20200903,000000,32.464,32.464,31.739,31.837,599441,0
+SCHC.US,D,20200904,000000,31.905,32.004,31.261,31.857,294740,0
+SCHC.US,D,20200908,000000,31.496,31.808,31.369,31.525,276731,0
+SCHC.US,D,20200909,000000,31.837,32.112,31.837,32.033,298334,0
+SCHC.US,D,20200910,000000,32.121,32.189,31.603,31.633,242256,0
+SCHC.US,D,20200911,000000,31.974,32.013,31.72,31.837,158627,0
+SCHC.US,D,20200914,000000,32.14,32.288,32.14,32.18,147426,0
+SCHC.US,D,20200915,000000,32.474,32.571,32.424,32.474,273521,0
+SCHC.US,D,20200916,000000,32.669,32.855,32.558,32.581,207857,0
+SCHC.US,D,20200917,000000,32.502,32.747,32.385,32.708,161543,0
+SCHC.US,D,20200918,000000,32.63,32.776,32.494,32.571,200752,0
+SCHC.US,D,20200921,000000,31.828,31.828,31.358,31.72,237461,0
+SCHC.US,D,20200922,000000,31.593,31.692,31.354,31.652,251796,0
+SCHC.US,D,20200923,000000,31.593,31.661,31.036,31.036,258864,0
+SCHC.US,D,20200924,000000,30.889,31.182,30.664,30.947,284341,0
+SCHC.US,D,20200925,000000,30.86,31.232,30.707,31.232,156857,0
+SCHC.US,D,20200928,000000,31.682,31.778,31.613,31.759,174690,0
+SCHC.US,D,20200929,000000,31.72,31.846,31.628,31.729,166180,0
+SCHC.US,D,20200930,000000,31.729,32.013,31.729,31.818,391340,0
+SCHC.US,D,20201001,000000,32.013,32.16,31.876,32.111,460895,0
+SCHC.US,D,20201002,000000,31.682,32.043,31.682,31.935,265312,0
+SCHC.US,D,20201005,000000,32.268,32.522,32.268,32.502,220669,0
+SCHC.US,D,20201006,000000,32.591,32.688,32.223,32.229,168898,0
+SCHC.US,D,20201007,000000,32.483,32.561,32.424,32.474,134970,0
+SCHC.US,D,20201008,000000,32.679,32.796,32.65,32.737,176243,0
+SCHC.US,D,20201009,000000,32.962,33.129,32.962,33.071,236925,0
+SCHC.US,D,20201012,000000,33.138,33.295,33.084,33.217,190721,0
+SCHC.US,D,20201013,000000,32.913,32.913,32.688,32.806,243784,0
+SCHC.US,D,20201014,000000,32.913,32.975,32.708,32.767,296045,0
+SCHC.US,D,20201015,000000,32.199,32.502,32.174,32.424,203274,0
+SCHC.US,D,20201016,000000,32.454,32.532,32.395,32.395,181750,0
+SCHC.US,D,20201019,000000,32.571,32.64,32.258,32.278,185679,0
+SCHC.US,D,20201020,000000,32.464,32.64,32.439,32.502,201729,0
+SCHC.US,D,20201021,000000,32.532,32.757,32.512,32.512,237896,0
+SCHC.US,D,20201022,000000,32.464,32.502,32.268,32.444,218413,0
+SCHC.US,D,20201023,000000,32.571,32.62,32.37,32.561,159147,0
+SCHC.US,D,20201026,000000,32.092,32.18,31.613,31.798,261082,0
+SCHC.US,D,20201027,000000,31.749,31.798,31.642,31.643,153654,0
+SCHC.US,D,20201028,000000,31.046,31.046,30.654,30.702,254002,0
+SCHC.US,D,20201029,000000,30.702,30.987,30.595,30.88,210633,0
+SCHC.US,D,20201030,000000,30.83,30.84,30.566,30.771,355954,0
+SCHC.US,D,20201102,000000,30.908,31.123,30.85,31.056,1112021,0
+SCHC.US,D,20201103,000000,31.662,31.974,31.603,31.887,225673,0
+SCHC.US,D,20201104,000000,31.964,32.364,31.818,32.092,354317,0
+SCHC.US,D,20201105,000000,32.757,33.051,32.68,32.972,275269,0
+SCHC.US,D,20201106,000000,33.071,33.168,32.962,33.021,590644,0
+SCHC.US,D,20201109,000000,34.341,34.341,33.833,33.891,298516,0
+SCHC.US,D,20201110,000000,33.92,34.038,33.779,33.872,300296,0
+SCHC.US,D,20201111,000000,34.019,34.106,33.94,34.106,408872,0
+SCHC.US,D,20201112,000000,33.872,33.969,33.54,33.589,298020,0
+SCHC.US,D,20201113,000000,33.891,34.185,33.891,34.145,304652,0
+SCHC.US,D,20201116,000000,34.566,34.675,34.478,34.645,251311,0
+SCHC.US,D,20201117,000000,34.488,34.665,34.41,34.537,222934,0
+SCHC.US,D,20201118,000000,34.683,34.782,34.42,34.469,285775,0
+SCHC.US,D,20201119,000000,34.321,34.566,34.302,34.547,249633,0
+SCHC.US,D,20201120,000000,34.675,34.841,34.675,34.821,210484,0
+SCHC.US,D,20201123,000000,35.027,35.073,34.821,34.918,199426,0
+SCHC.US,D,20201124,000000,35.085,35.389,35.085,35.389,252687,0
+SCHC.US,D,20201125,000000,35.094,35.271,34.997,35.232,211643,0
+SCHC.US,D,20201127,000000,35.379,35.535,35.369,35.535,145510,0
+SCHC.US,D,20201130,000000,35.457,35.476,34.997,35.046,353729,0
+SCHC.US,D,20201201,000000,35.624,35.867,35.584,35.858,263361,0
+SCHC.US,D,20201202,000000,35.682,35.867,35.555,35.838,190726,0
+SCHC.US,D,20201203,000000,36.024,36.254,35.965,36.101,235993,0
+SCHC.US,D,20201204,000000,36.259,36.464,36.259,36.445,254641,0
+SCHC.US,D,20201207,000000,36.239,36.307,36.121,36.2,234133,0
+SCHC.US,D,20201208,000000,36.082,36.229,36.024,36.21,363613,0
+SCHC.US,D,20201209,000000,36.415,36.454,35.95,36.19,343493,0
+SCHC.US,D,20201210,000000,35.991,36.309,35.941,36.269,279128,0
+SCHC.US,D,20201211,000000,36.061,36.16,35.931,36.13,239900,0
+SCHC.US,D,20201214,000000,36.478,36.558,36.24,36.24,215301,0
+SCHC.US,D,20201215,000000,36.488,36.827,36.429,36.817,281231,0
+SCHC.US,D,20201216,000000,36.847,36.916,36.67,36.876,351276,0
+SCHC.US,D,20201217,000000,37.215,37.284,37.155,37.215,178492,0
+SCHC.US,D,20201218,000000,37.135,37.274,36.906,36.986,225133,0
+SCHC.US,D,20201221,000000,36.18,36.653,36.051,36.578,343751,0
+SCHC.US,D,20201222,000000,36.459,36.459,36.269,36.379,281259,0
+SCHC.US,D,20201223,000000,36.717,36.911,36.717,36.906,257783,0
+SCHC.US,D,20201224,000000,36.996,37.095,36.981,37.065,200609,0
+SCHC.US,D,20201228,000000,37.294,37.374,37.135,37.155,360878,0
+SCHC.US,D,20201229,000000,37.633,37.633,37.394,37.473,174927,0
+SCHC.US,D,20201230,000000,37.682,37.832,37.623,37.643,204918,0
+SCHC.US,D,20201231,000000,37.702,37.712,37.364,37.444,504019,0
+SCHC.US,D,20210104,000000,38.01,38.01,37.372,37.583,557368,0
+SCHC.US,D,20210105,000000,37.762,38.229,37.762,38.129,325467,0
+SCHC.US,D,20210106,000000,38.109,38.637,38.109,38.477,1016413,0
+SCHC.US,D,20210107,000000,38.358,38.567,38.313,38.477,456743,0
+SCHC.US,D,20210108,000000,38.647,38.716,38.239,38.587,413897,0
+SCHC.US,D,20210111,000000,37.861,38.069,37.782,37.95,341494,0
+SCHC.US,D,20210112,000000,37.96,38.258,37.905,38.189,337457,0
+SCHC.US,D,20210113,000000,38.139,38.219,38.049,38.139,193000,0
+SCHC.US,D,20210114,000000,38.249,38.567,38.237,38.428,288621,0
+SCHC.US,D,20210115,000000,37.96,37.963,37.573,37.732,432670,0
+SCHC.US,D,20210119,000000,38.129,38.129,37.93,38.079,753452,0
+SCHC.US,D,20210120,000000,38.388,38.597,38.308,38.597,406662,0
+SCHC.US,D,20210121,000000,38.676,38.676,38.354,38.597,328057,0
+SCHC.US,D,20210122,000000,38.199,38.398,38.159,38.278,233599,0
+SCHC.US,D,20210125,000000,38.069,38.229,37.811,38.199,289344,0
+SCHC.US,D,20210126,000000,38.388,38.408,38.189,38.298,261086,0
+SCHC.US,D,20210127,000000,37.672,37.792,37.284,37.434,287966,0
+SCHC.US,D,20210128,000000,37.603,37.98,37.603,37.772,433024,0
+SCHC.US,D,20210129,000000,37.563,37.633,37.011,37.195,515648,0
+SCHC.US,D,20210201,000000,37.692,37.812,37.454,37.792,960223,0
+SCHC.US,D,20210202,000000,38.02,38.159,37.88,38.119,254250,0
+SCHC.US,D,20210203,000000,38.258,38.358,38.139,38.348,273393,0
+SCHC.US,D,20210204,000000,38.239,38.358,38.132,38.358,198493,0
+SCHC.US,D,20210205,000000,38.617,38.776,38.517,38.746,193258,0
+SCHC.US,D,20210208,000000,38.965,39.094,38.965,39.054,328290,0
+SCHC.US,D,20210209,000000,39.124,39.323,39.064,39.303,196743,0
+SCHC.US,D,20210210,000000,39.393,39.443,39.035,39.154,437406,0
+SCHC.US,D,20210211,000000,39.413,39.433,39.174,39.353,303962,0
+SCHC.US,D,20210212,000000,39.164,39.492,39.154,39.492,223096,0
+SCHC.US,D,20210216,000000,39.721,39.82,39.522,39.592,245539,0
+SCHC.US,D,20210217,000000,39.263,39.323,39.035,39.263,262970,0
+SCHC.US,D,20210218,000000,38.935,38.975,38.647,38.895,227323,0
+SCHC.US,D,20210219,000000,39.134,39.283,39.074,39.164,307483,0
+SCHC.US,D,20210222,000000,39.124,39.392,38.945,39.194,256570,0
+SCHC.US,D,20210223,000000,39.094,39.204,38.537,39.114,298665,0
+SCHC.US,D,20210224,000000,38.945,39.443,38.875,39.403,254640,0
+SCHC.US,D,20210225,000000,39.443,39.552,38.607,38.696,593385,0
+SCHC.US,D,20210226,000000,38.666,38.746,38.214,38.258,344641,0
+SCHC.US,D,20210301,000000,38.806,39.077,38.806,39.064,401049,0
+SCHC.US,D,20210302,000000,38.985,39.074,38.766,38.955,311023,0
+SCHC.US,D,20210303,000000,38.935,39.045,38.716,38.736,316235,0
+SCHC.US,D,20210304,000000,38.806,38.915,37.98,38.249,447231,0
+SCHC.US,D,20210305,000000,38.567,38.567,37.804,38.487,443735,0
+SCHC.US,D,20210308,000000,38.229,38.497,38.149,38.229,382608,0
+SCHC.US,D,20210309,000000,38.776,38.975,38.716,38.846,310858,0
+SCHC.US,D,20210310,000000,38.945,39.045,38.761,38.995,288294,0
+SCHC.US,D,20210311,000000,39.253,39.522,39.231,39.492,284807,0
+SCHC.US,D,20210312,000000,39.253,39.642,39.204,39.622,310159,0
+SCHC.US,D,20210315,000000,39.632,39.831,39.482,39.831,330312,0
+SCHC.US,D,20210316,000000,40.039,40.088,39.91,39.999,281039,0
+SCHC.US,D,20210317,000000,39.85,40.247,39.711,40.198,254607,0
+SCHC.US,D,20210318,000000,39.91,40.096,39.582,39.592,249201,0
+SCHC.US,D,20210319,000000,39.691,39.959,39.522,39.919,315911,0
+SCHC.US,D,20210322,000000,39.929,40.019,39.831,39.89,490357,0
+SCHC.US,D,20210323,000000,39.452,39.532,39.064,39.094,472322,0
+SCHC.US,D,20210324,000000,39.045,39.204,38.855,38.885,365777,0
+SCHC.US,D,20210325,000000,38.786,39.064,38.583,39.035,479276,0
+SCHC.US,D,20210326,000000,39.323,39.632,39.234,39.632,265202,0
+SCHC.US,D,20210329,000000,39.373,39.413,39.109,39.343,309775,0
+SCHC.US,D,20210330,000000,39.144,39.204,38.965,39.144,399223,0
+SCHC.US,D,20210331,000000,39.154,39.388,39.154,39.204,1193115,0
+SCHC.US,D,20210401,000000,39.542,39.949,39.522,39.939,396034,0
+SCHC.US,D,20210405,000000,40.098,40.466,40.098,40.466,411661,0
+SCHC.US,D,20210406,000000,40.208,40.342,40.188,40.228,636836,0
+SCHC.US,D,20210407,000000,40.287,40.427,40.238,40.337,432184,0
+SCHC.US,D,20210408,000000,40.446,40.576,40.347,40.536,262514,0
+SCHC.US,D,20210409,000000,40.536,40.665,40.466,40.665,247153,0
+SCHC.US,D,20210412,000000,40.516,40.516,40.317,40.407,241050,0
+SCHC.US,D,20210413,000000,40.586,40.795,40.586,40.795,224237,0
+SCHC.US,D,20210414,000000,40.864,41.004,40.81,40.864,239396,0
+SCHC.US,D,20210415,000000,41.063,41.173,41.035,41.133,351322,0
+SCHC.US,D,20210416,000000,41.382,41.441,41.272,41.441,270205,0
+SCHC.US,D,20210419,000000,41.531,41.537,41.247,41.342,278665,0
+SCHC.US,D,20210420,000000,40.934,41.024,40.626,40.745,442587,0
+SCHC.US,D,20210421,000000,40.556,41.034,40.367,41.014,278797,0
+SCHC.US,D,20210422,000000,41.143,41.143,40.815,40.894,314377,0
+SCHC.US,D,20210423,000000,41.123,41.427,41.123,41.352,207660,0
+SCHC.US,D,20210426,000000,41.432,41.66,41.432,41.66,396831,0
+SCHC.US,D,20210427,000000,41.441,41.496,41.362,41.471,492596,0
+SCHC.US,D,20210428,000000,41.312,41.581,41.282,41.501,331504,0
+SCHC.US,D,20210429,000000,41.571,41.614,41.203,41.471,266382,0
+SCHC.US,D,20210430,000000,41.242,41.282,40.813,40.904,325498,0
+SCHC.US,D,20210503,000000,41.223,41.382,41.083,41.352,1056318,0
+SCHC.US,D,20210504,000000,40.974,41.004,40.576,40.745,260518,0
+SCHC.US,D,20210505,000000,41.083,41.203,41.063,41.153,177191,0
+SCHC.US,D,20210506,000000,41.093,41.402,41.004,41.392,200114,0
+SCHC.US,D,20210507,000000,41.591,42.067,41.571,42.047,272889,0
+SCHC.US,D,20210510,000000,42.246,42.246,41.81,41.849,212791,0
+SCHC.US,D,20210511,000000,41.163,41.491,41.083,41.432,221219,0
+SCHC.US,D,20210512,000000,41.043,41.133,40.427,40.456,304399,0
+SCHC.US,D,20210513,000000,40.506,40.705,40.362,40.675,288521,0
+SCHC.US,D,20210514,000000,40.964,41.312,40.894,41.312,176087,0
+SCHC.US,D,20210517,000000,41.113,41.282,41.024,41.272,164021,0
+SCHC.US,D,20210518,000000,41.581,41.67,41.511,41.521,182157,0
+SCHC.US,D,20210519,000000,41.014,41.342,40.874,41.193,348121,0
+SCHC.US,D,20210520,000000,41.451,41.73,41.397,41.66,188180,0
+SCHC.US,D,20210521,000000,41.77,41.77,41.46,41.601,177296,0
+SCHC.US,D,20210524,000000,41.7,41.909,41.66,41.869,197159,0
+SCHC.US,D,20210525,000000,41.919,41.919,41.71,41.79,232354,0
+SCHC.US,D,20210526,000000,41.73,41.929,41.73,41.82,298385,0
+SCHC.US,D,20210527,000000,41.978,42.107,41.929,42.107,163616,0
+SCHC.US,D,20210528,000000,42.127,42.23,42.057,42.137,177974,0
+SCHC.US,D,20210601,000000,42.575,42.615,42.435,42.445,337722,0
+SCHC.US,D,20210602,000000,42.505,42.615,42.406,42.605,234787,0
+SCHC.US,D,20210603,000000,42.356,42.356,42.183,42.276,302271,0
+SCHC.US,D,20210604,000000,42.644,42.734,42.545,42.734,186920,0
+SCHC.US,D,20210607,000000,42.744,42.794,42.679,42.784,146103,0
+SCHC.US,D,20210608,000000,42.833,42.833,42.694,42.804,158063,0
+SCHC.US,D,20210609,000000,42.764,42.764,42.565,42.605,249411,0
+SCHC.US,D,20210610,000000,42.634,42.774,42.595,42.754,221384,0
+SCHC.US,D,20210611,000000,42.694,42.784,42.624,42.784,143678,0
+SCHC.US,D,20210614,000000,42.794,42.853,42.684,42.774,139663,0
+SCHC.US,D,20210615,000000,42.664,42.664,42.455,42.575,201754,0
+SCHC.US,D,20210616,000000,42.545,42.586,42.027,42.127,161367,0
+SCHC.US,D,20210617,000000,41.859,41.871,41.469,41.72,282996,0
+SCHC.US,D,20210618,000000,41.203,41.252,41.043,41.083,182306,0
+SCHC.US,D,20210621,000000,41.272,41.64,41.173,41.64,320969,0
+SCHC.US,D,20210622,000000,41.471,41.8,41.372,41.73,477733,0
+SCHC.US,D,20210623,000000,41.7,41.76,41.52,41.57,279755,0
+SCHC.US,D,20210624,000000,41.82,41.83,41.68,41.76,199084,0
+SCHC.US,D,20210625,000000,41.93,42.009,41.86,41.979,205772,0
+SCHC.US,D,20210628,000000,41.9,41.9,41.635,41.71,247057,0
+SCHC.US,D,20210629,000000,41.76,41.76,41.66,41.73,307873,0
+SCHC.US,D,20210630,000000,41.48,41.6,41.4,41.58,471223,0
+SCHC.US,D,20210701,000000,41.58,41.745,41.54,41.73,345103,0
+SCHC.US,D,20210702,000000,41.92,42.124,41.77,42.069,233481,0
+SCHC.US,D,20210706,000000,42.109,42.109,41.67,41.85,304092,0
+SCHC.US,D,20210707,000000,41.999,42.054,41.74,41.91,150440,0
+SCHC.US,D,20210708,000000,41.24,41.4,41.11,41.33,247850,0
+SCHC.US,D,20210709,000000,41.79,42.069,41.79,42.069,301803,0
+SCHC.US,D,20210712,000000,42.009,42.139,41.96,42.099,125354,0
+SCHC.US,D,20210713,000000,42.029,42.089,41.86,41.89,133984,0
+SCHC.US,D,20210714,000000,42.059,42.159,41.93,42.009,111770,0
+SCHC.US,D,20210715,000000,41.68,41.78,41.5,41.66,199133,0
+SCHC.US,D,20210716,000000,41.69,41.69,41.206,41.28,168055,0
+SCHC.US,D,20210719,000000,40.59,40.59,40.177,40.39,279394,0
+SCHC.US,D,20210720,000000,40.32,40.84,40.25,40.77,229782,0
+SCHC.US,D,20210721,000000,41.11,41.53,41.08,41.53,172154,0
+SCHC.US,D,20210722,000000,41.79,41.79,41.54,41.69,204049,0
+SCHC.US,D,20210723,000000,41.86,41.92,41.759,41.88,153889,0
+SCHC.US,D,20210726,000000,41.86,42.109,41.86,42.099,141391,0
+SCHC.US,D,20210727,000000,41.979,41.979,41.76,41.93,130240,0
+SCHC.US,D,20210728,000000,42.019,42.238,41.84,42.169,156824,0
+SCHC.US,D,20210729,000000,42.569,42.659,42.544,42.559,160071,0
+SCHC.US,D,20210730,000000,42.419,42.539,42.249,42.389,135949,0
+SCHC.US,D,20210802,000000,42.679,42.739,42.479,42.529,955062,0
+SCHC.US,D,20210803,000000,42.649,42.729,42.439,42.699,819724,0
+SCHC.US,D,20210804,000000,42.729,42.819,42.519,42.549,129309,0
+SCHC.US,D,20210805,000000,42.719,42.869,42.719,42.799,102633,0
+SCHC.US,D,20210806,000000,42.619,42.644,42.499,42.569,112364,0
+SCHC.US,D,20210809,000000,42.519,42.519,42.399,42.409,147930,0
+SCHC.US,D,20210810,000000,42.439,42.598,42.439,42.579,127001,0
+SCHC.US,D,20210811,000000,42.799,42.893,42.722,42.869,113093,0
+SCHC.US,D,20210812,000000,42.819,42.819,42.649,42.779,134163,0
+SCHC.US,D,20210813,000000,42.889,42.929,42.779,42.909,159836,0
+SCHC.US,D,20210816,000000,42.599,42.669,42.467,42.669,149338,0
+SCHC.US,D,20210817,000000,42.109,42.189,41.831,42.069,220886,0
+SCHC.US,D,20210818,000000,42.199,42.339,42.069,42.069,212082,0
+SCHC.US,D,20210819,000000,41.59,41.66,41.405,41.53,244303,0
+SCHC.US,D,20210820,000000,41.29,41.67,41.27,41.63,155847,0
+SCHC.US,D,20210823,000000,41.999,42.289,41.999,42.269,140800,0
+SCHC.US,D,20210824,000000,42.419,42.609,42.389,42.589,195775,0
+SCHC.US,D,20210825,000000,42.589,42.739,42.529,42.659,137005,0
+SCHC.US,D,20210826,000000,42.619,42.679,42.439,42.539,231980,0
+SCHC.US,D,20210827,000000,42.529,43.129,42.529,43.069,139673,0
+SCHC.US,D,20210830,000000,43.159,43.239,43.119,43.169,243434,0
+SCHC.US,D,20210831,000000,43.309,43.344,43.199,43.259,277144,0
+SCHC.US,D,20210901,000000,43.529,43.639,43.48,43.499,126710,0
+SCHC.US,D,20210902,000000,43.749,43.859,43.699,43.829,195712,0
+SCHC.US,D,20210903,000000,43.869,44.148,43.869,44.058,255913,0
+SCHC.US,D,20210907,000000,44.009,44.009,43.799,43.809,179551,0
+SCHC.US,D,20210908,000000,43.599,43.599,43.289,43.329,209755,0
+SCHC.US,D,20210909,000000,43.409,43.575,43.359,43.429,130779,0
+SCHC.US,D,20210910,000000,43.769,43.769,43.341,43.389,231582,0
+SCHC.US,D,20210913,000000,43.739,43.739,43.499,43.639,160764,0
+SCHC.US,D,20210914,000000,43.799,43.829,43.459,43.489,136423,0
+SCHC.US,D,20210915,000000,43.389,43.679,43.389,43.679,155799,0
+SCHC.US,D,20210916,000000,43.469,43.549,43.279,43.519,156976,0
+SCHC.US,D,20210917,000000,43.299,43.469,43.041,43.089,218781,0
+SCHC.US,D,20210920,000000,42.259,42.289,41.87,42.219,214715,0
+SCHC.US,D,20210921,000000,42.559,42.609,42.327,42.379,275127,0
+SCHC.US,D,20210922,000000,42.549,43.007,42.529,42.719,139824,0
+SCHC.US,D,20210923,000000,43.149,43.329,43.039,43.219,120796,0
+SCHC.US,D,20210924,000000,42.699,42.899,42.699,42.859,189819,0
+SCHC.US,D,20210927,000000,42.789,42.869,42.689,42.819,130672,0
+SCHC.US,D,20210928,000000,42.129,42.129,41.67,41.77,236523,0
+SCHC.US,D,20210929,000000,41.8,41.8,41.42,41.45,324156,0
+SCHC.US,D,20210930,000000,41.66,41.785,41.404,41.5,604310,0
+SCHC.US,D,20211001,000000,41.57,41.83,41.33,41.75,286864,0
+SCHC.US,D,20211004,000000,41.6,41.66,41.099,41.22,257934,0
+SCHC.US,D,20211005,000000,41.26,41.51,41.15,41.41,278735,0
+SCHC.US,D,20211006,000000,40.74,41.07,40.539,41.05,290091,0
+SCHC.US,D,20211007,000000,41.13,41.56,41.13,41.44,284475,0
+SCHC.US,D,20211008,000000,41.56,41.57,41.36,41.43,138589,0
+SCHC.US,D,20211011,000000,41.38,41.608,41.24,41.24,274786,0
+SCHC.US,D,20211012,000000,41.38,41.49,41.26,41.4,162314,0
+SCHC.US,D,20211013,000000,41.69,42.029,41.651,42.019,175432,0
+SCHC.US,D,20211014,000000,42.459,42.599,42.405,42.589,158803,0
+SCHC.US,D,20211015,000000,42.849,42.947,42.769,42.899,233857,0
+SCHC.US,D,20211018,000000,42.759,42.889,42.72,42.849,200207,0
+SCHC.US,D,20211019,000000,43.109,43.246,43.109,43.219,121382,0
+SCHC.US,D,20211020,000000,43.179,43.321,43.069,43.299,249925,0
+SCHC.US,D,20211021,000000,43.089,43.189,42.999,43.049,150248,0
+SCHC.US,D,20211022,000000,43.219,43.349,43.047,43.169,146900,0
+SCHC.US,D,20211025,000000,43.199,43.309,43.115,43.239,162133,0
+SCHC.US,D,20211026,000000,43.479,43.479,43.199,43.239,156186,0
+SCHC.US,D,20211027,000000,43.229,43.229,42.919,42.969,230449,0
+SCHC.US,D,20211028,000000,43.159,43.349,43.064,43.349,129708,0
+SCHC.US,D,20211029,000000,43.019,43.019,42.819,42.929,295351,0
+SCHC.US,D,20211101,000000,43.199,43.319,43.109,43.319,172749,0
+SCHC.US,D,20211102,000000,43.189,43.189,43.019,43.099,155567,0
+SCHC.US,D,20211103,000000,43.029,43.448,42.939,43.369,265848,0
+SCHC.US,D,20211104,000000,43.399,43.424,43.219,43.399,181555,0
+SCHC.US,D,20211105,000000,43.479,43.569,43.3,43.569,157247,0
+SCHC.US,D,20211108,000000,43.599,43.639,43.529,43.609,139795,0
+SCHC.US,D,20211109,000000,43.639,43.662,43.349,43.529,283409,0
+SCHC.US,D,20211110,000000,43.269,43.289,42.719,42.789,320804,0
+SCHC.US,D,20211111,000000,42.979,43.009,42.889,42.949,128219,0
+SCHC.US,D,20211112,000000,43.129,43.219,43.049,43.219,265443,0
+SCHC.US,D,20211115,000000,43.349,43.349,43.059,43.099,155690,0
+SCHC.US,D,20211116,000000,43.039,43.039,42.88,42.939,155506,0
+SCHC.US,D,20211117,000000,42.839,42.839,42.649,42.729,188551,0
+SCHC.US,D,20211118,000000,42.699,42.71,42.48,42.699,194148,0
+SCHC.US,D,20211119,000000,42.459,42.489,42.289,42.329,164599,0
+SCHC.US,D,20211122,000000,42.269,42.319,41.969,42.019,166104,0
+SCHC.US,D,20211123,000000,41.84,41.969,41.585,41.84,254084,0
+SCHC.US,D,20211124,000000,41.26,41.62,41.26,41.62,187720,0
+SCHC.US,D,20211126,000000,40.79,40.83,40.38,40.52,431570,0
+SCHC.US,D,20211129,000000,40.91,40.91,40.52,40.76,433993,0
+SCHC.US,D,20211130,000000,40.7,40.78,39.99,40.38,453189,0
+SCHC.US,D,20211201,000000,40.89,41.03,40,40.05,394060,0
+SCHC.US,D,20211202,000000,40.21,40.57,40.11,40.43,325049,0
+SCHC.US,D,20211203,000000,40.69,40.69,40.01,40.22,423509,0
+SCHC.US,D,20211206,000000,40.37,40.57,40.11,40.55,323642,0
+SCHC.US,D,20211207,000000,41.19,41.54,41.179,41.51,494531,0
+SCHC.US,D,20211208,000000,40.45,40.52,40.35,40.49,424675,0
+SCHC.US,D,20211209,000000,40.31,40.31,40.07,40.14,370954,0
+SCHC.US,D,20211210,000000,40.22,40.22,39.96,40.09,464931,0
+SCHC.US,D,20211213,000000,39.821,39.821,39.461,39.541,565923,0
+SCHC.US,D,20211214,000000,39.411,39.471,39.111,39.291,1035386,0
+SCHC.US,D,20211215,000000,39.301,39.641,38.988,39.611,445408,0
+SCHC.US,D,20211216,000000,39.841,39.891,39.481,39.621,385177,0
+SCHC.US,D,20211217,000000,39.401,39.62,39.271,39.301,340866,0
+SCHC.US,D,20211220,000000,38.951,39.051,38.77,39.041,484467,0
+SCHC.US,D,20211221,000000,39.301,39.561,39.221,39.561,348470,0
+SCHC.US,D,20211222,000000,39.731,40.12,39.671,40.12,543585,0
+SCHC.US,D,20211223,000000,40.17,40.4,40.13,40.37,372582,0
+SCHC.US,D,20211227,000000,40.5,40.75,40.42,40.75,496245,0
+SCHC.US,D,20211228,000000,40.82,40.96,40.76,40.83,523049,0
+SCHC.US,D,20211229,000000,40.91,40.97,40.826,40.94,276911,0
+SCHC.US,D,20211230,000000,40.99,41.0493,40.88,40.88,320680,0
+SCHC.US,D,20211231,000000,40.99,41.12,40.92,40.93,228867,0
+SCHC.US,D,20220103,000000,41.21,41.24,41,41.24,297069,0
+SCHC.US,D,20220104,000000,41.33,41.33,41.05,41.18,220148,0
+SCHC.US,D,20220105,000000,41.24,41.24,40.53,40.54,396606,0
+SCHC.US,D,20220106,000000,40.35,40.49,40.11,40.29,324185,0
+SCHC.US,D,20220107,000000,40.21,40.45,40.07,40.35,300574,0
+SCHC.US,D,20220110,000000,39.86,39.86,39.462,39.86,449643,0
+SCHC.US,D,20220111,000000,39.96,40.415,39.84,40.4,266823,0
+SCHC.US,D,20220112,000000,40.76,40.98,40.71,40.98,878744,0
+SCHC.US,D,20220113,000000,41.11,41.11,40.55,40.62,258004,0
+SCHC.US,D,20220114,000000,40.45,40.559,40.1278,40.41,180225,0
+SCHC.US,D,20220118,000000,39.86,39.94,39.6,39.72,371249,0
+SCHC.US,D,20220119,000000,39.97,39.9829,39.68,39.76,295292,0
+SCHC.US,D,20220120,000000,39.87,40.14,39.44,39.48,298234,0
+SCHC.US,D,20220121,000000,39.28,39.28,38.7,38.73,477611,0
+SCHC.US,D,20220124,000000,37.86,38.17,37.04,38.11,1772415,0
+SCHC.US,D,20220125,000000,37.69,38.145,37.33,37.93,576968,0
+SCHC.US,D,20220126,000000,38.37,38.43,37.58,37.73,400724,0
+SCHC.US,D,20220127,000000,37.73,37.87,37.26,37.37,637334,0
+SCHC.US,D,20220128,000000,37.2,37.58,37.02,37.56,1046646,0
+SCHC.US,D,20220131,000000,37.73,38.47,37.73,38.41,398597,0
+SCHC.US,D,20220201,000000,38.61,38.87,38.3885,38.83,356176,0
+SCHC.US,D,20220202,000000,39.23,39.33,39.0018,39.13,399248,0
+SCHC.US,D,20220203,000000,38.76,38.83,38.47,38.51,412345,0
+SCHC.US,D,20220204,000000,38.4,38.7,38.2764,38.5,423733,0
+SCHC.US,D,20220207,000000,38.47,38.76,38.465,38.54,324097,0
+SCHC.US,D,20220208,000000,38.45,38.69,38.31,38.66,243715,0
+SCHC.US,D,20220209,000000,39.26,39.47,39.24,39.46,505588,0
+SCHC.US,D,20220210,000000,38.84,39.5322,38.832,38.94,334720,0
+SCHC.US,D,20220211,000000,38.9,39.07,38.3291,38.45,452007,0
+SCHC.US,D,20220214,000000,38.21,38.26,37.86,38.09,380596,0
+SCHC.US,D,20220215,000000,38.58,38.811,38.46,38.78,435737,0
+SCHC.US,D,20220216,000000,38.75,39.08,38.71,39.01,376545,0
+SCHC.US,D,20220217,000000,38.7,38.7,38.2657,38.3,189580,0
+SCHC.US,D,20220218,000000,38.26,38.33,37.85,37.88,556064,0
+SCHC.US,D,20220222,000000,37.56,37.76,37.1942,37.47,350713,0
+SCHC.US,D,20220223,000000,37.82,37.85,37.11,37.18,303491,0
+SCHC.US,D,20220224,000000,35.96,36.93,35.61,36.91,1287193,0
+SCHC.US,D,20220225,000000,37.19,37.79,37.07,37.79,401029,0
+SCHC.US,D,20220228,000000,37.36,37.895,37.35,37.62,478941,0
+SCHC.US,D,20220301,000000,37.5,37.59,36.71,36.94,411305,0
+SCHC.US,D,20220302,000000,37.22,37.5,37.02,37.41,811461,0
+SCHC.US,D,20220303,000000,37.31,37.33,36.64,36.8,321747,0
+SCHC.US,D,20220304,000000,35.97,36,35.6773,35.97,561998,0
+SCHC.US,D,20220307,000000,35.73,35.74,34.7421,34.89,671356,0
+SCHC.US,D,20220308,000000,35.22,35.78,34.929,35.2,987422,0
+SCHC.US,D,20220309,000000,36.11,36.58,35.95,36.42,397090,0
+SCHC.US,D,20220310,000000,36.18,36.44,36.05,36.23,353423,0
+SCHC.US,D,20220311,000000,36.73,36.73,36.0101,36.05,376790,0
+SCHC.US,D,20220314,000000,36.43,36.53,35.95,36.02,534372,0
+SCHC.US,D,20220315,000000,36.04,36.22,35.87,36.19,571721,0
+SCHC.US,D,20220316,000000,36.75,37.37,36.5318,37.36,454245,0
+SCHC.US,D,20220317,000000,37.22,37.8392,37.22,37.75,343152,0
+SCHC.US,D,20220318,000000,37.5,38.194,37.4405,38.09,390287,0
+SCHC.US,D,20220321,000000,38.04,38.1789,37.79,37.99,274779,0
+SCHC.US,D,20220322,000000,38.22,38.3599,38.15,38.32,260995,0
+SCHC.US,D,20220323,000000,37.94,38.1047,37.82,37.82,216405,0
+SCHC.US,D,20220324,000000,37.8,37.95,37.7,37.92,227098,0
+SCHC.US,D,20220325,000000,37.99,38.04,37.81,38.03,259232,0
+SCHC.US,D,20220328,000000,37.75,37.87,37.58,37.84,324143,0
+SCHC.US,D,20220329,000000,38.52,38.6499,38.36,38.62,384216,0
+SCHC.US,D,20220330,000000,38.52,38.65,38.3459,38.46,239039,0
+SCHC.US,D,20220331,000000,38.25,38.37,37.93,37.97,321666,0
+SCHC.US,D,20220401,000000,38.18,38.25,37.97,38.2,564847,0
+SCHC.US,D,20220404,000000,38.39,38.52,38.34,38.49,227506,0
+SCHC.US,D,20220405,000000,38.49,38.5943,37.89,37.99,367047,0
+SCHC.US,D,20220406,000000,37.57,37.57,37.19,37.4,262229,0
+SCHC.US,D,20220407,000000,37.42,37.549,37.1127,37.42,329805,0
+SCHC.US,D,20220408,000000,37.32,37.5151,37.23,37.4,444935,0
+SCHC.US,D,20220411,000000,37.23,37.26,36.95,36.99,237751,0
+SCHC.US,D,20220412,000000,37.12,37.23,36.77,36.85,302524,0
+SCHC.US,D,20220413,000000,36.94,37.41,36.94,37.41,207042,0
+SCHC.US,D,20220414,000000,37.48,37.48,37.23,37.28,317513,0
+SCHC.US,D,20220418,000000,37.12,37.285,37.01,37.12,235480,0
+SCHC.US,D,20220419,000000,36.96,37.2849,36.94,37.28,314891,0
+SCHC.US,D,20220420,000000,37.51,37.64,37.41,37.51,203439,0
+SCHC.US,D,20220421,000000,37.94,37.94,37,37.04,245601,0
+SCHC.US,D,20220422,000000,36.87,36.87,36.23,36.25,263516,0
+SCHC.US,D,20220425,000000,35.73,36.06,35.48,36.02,429458,0
+SCHC.US,D,20220426,000000,35.69,35.7387,35.01,35.01,2119332,0
+SCHC.US,D,20220427,000000,35.06,35.26,34.86,35.08,1913786,0
+SCHC.US,D,20220428,000000,35.28,35.67,35.02,35.61,1303096,0
+SCHC.US,D,20220429,000000,35.73,35.95,35.16,35.17,882380,0
+SCHC.US,D,20220502,000000,35.02,35.129,34.5398,34.88,949148,0
+SCHC.US,D,20220503,000000,35.03,35.26,35.01,35.12,474031,0
+SCHC.US,D,20220504,000000,35.02,35.79,34.69,35.74,555362,0
+SCHC.US,D,20220505,000000,35.31,35.31,34.235,34.46,783223,0
+SCHC.US,D,20220506,000000,34.22,34.3218,33.8601,34.1,1238264,0
+SCHC.US,D,20220509,000000,33.42,33.4236,32.755,32.86,1383398,0
+SCHC.US,D,20220510,000000,33.21,33.2853,32.59,32.82,694607,0
+SCHC.US,D,20220511,000000,33.04,33.4601,32.7,32.72,1377583,0
+SCHC.US,D,20220512,000000,32.43,32.82,32.2,32.48,1987554,0
+SCHC.US,D,20220513,000000,32.95,33.62,32.95,33.56,891793,0
+SCHC.US,D,20220516,000000,33.48,33.84,33.361,33.68,657850,0
+SCHC.US,D,20220517,000000,34.27,34.41,34.055,34.41,503942,0
+SCHC.US,D,20220518,000000,34.13,34.15,33.5,33.58,650770,0
+SCHC.US,D,20220519,000000,33.65,34.345,33.65,34.14,645946,0
+SCHC.US,D,20220520,000000,34.51,34.5784,33.86,34.28,481060,0
+SCHC.US,D,20220523,000000,34.68,34.949,34.5599,34.88,963190,0
+SCHC.US,D,20220524,000000,34.58,34.6399,34.29,34.55,561332,0
+SCHC.US,D,20220525,000000,34.21,34.7,34.21,34.56,459374,0
+SCHC.US,D,20220526,000000,34.68,35.07,34.6646,35.02,551684,0
+SCHC.US,D,20220527,000000,35.24,35.44,35.2199,35.43,492499,0
+SCHC.US,D,20220531,000000,35.49,35.6299,35.32,35.43,499460,0
+SCHC.US,D,20220601,000000,35.63,35.6521,34.96,35.1,763562,0
+SCHC.US,D,20220602,000000,35.34,35.93,35.27,35.93,494329,0
+SCHC.US,D,20220603,000000,35.5,35.57,35.29,35.39,423818,0
+SCHC.US,D,20220606,000000,35.79,35.79,35.37,35.47,356568,0
+SCHC.US,D,20220607,000000,35.09,35.56,35.09,35.54,292323,0
+SCHC.US,D,20220608,000000,35.28,35.41,35.0577,35.14,291312,0
+SCHC.US,D,20220609,000000,34.91,34.91,34.31,34.33,384931,0
+SCHC.US,D,20220610,000000,33.72,33.72,33.38,33.48,685829,0
+SCHC.US,D,20220613,000000,32.54,32.62,31.99,32.08,1369503,0
+SCHC.US,D,20220614,000000,32.07,32.09,31.4459,31.7,849614,0
+SCHC.US,D,20220615,000000,31.95,32.45,31.605,32.28,461326,0
+SCHC.US,D,20220616,000000,31.43,31.5533,31.14,31.31,1477877,0
+SCHC.US,D,20220617,000000,31.44,31.56,31.06,31.3,1892011,0
+SCHC.US,D,20220621,000000,31.71,31.88,31.63,31.64,746595,0
+SCHC.US,D,20220622,000000,31.26,31.51,31.09,31.28,598762,0
+SCHC.US,D,20220623,000000,31.09,31.09,30.6799,31,835116,0
+SCHC.US,D,20220624,000000,31.34,31.93,31.34,31.89,516872,0
+SCHC.US,D,20220627,000000,31.89,32.11,31.81,31.91,415083,0
+SCHC.US,D,20220628,000000,32.13,32.28,31.715,31.72,785541,0
+SCHC.US,D,20220629,000000,31.77,31.77,31.365,31.39,812955,0
+SCHC.US,D,20220630,000000,30.85,31.3,30.73,31.23,812051,0
+SCHC.US,D,20220701,000000,30.84,31.32,30.7,31.32,699842,0
+SCHC.US,D,20220705,000000,30.32,30.56,30.08,30.56,768309,0
+SCHC.US,D,20220706,000000,30.52,30.5983,30.24,30.52,595203,0
+SCHC.US,D,20220707,000000,30.79,31.2,30.79,31.2,662609,0
+SCHC.US,D,20220708,000000,31.16,31.4399,31.05,31.31,423871,0
+SCHC.US,D,20220711,000000,30.92,30.92,30.67,30.7,652793,0
+SCHC.US,D,20220712,000000,30.6,30.79,30.49,30.57,674876,0
+SCHC.US,D,20220713,000000,30.19,30.73,30.14,30.6,627120,0
+SCHC.US,D,20220714,000000,29.91,30.17,29.66,30.15,1356932,0
+SCHC.US,D,20220715,000000,30.38,30.55,30.15,30.53,842901,0
+SCHC.US,D,20220718,000000,31,31.265,30.87,30.94,1151522,0
+SCHC.US,D,20220719,000000,31.49,31.79,31.49,31.78,359136,0
+SCHC.US,D,20220720,000000,31.81,31.94,31.64,31.81,1604714,0
+SCHC.US,D,20220721,000000,31.82,32.22,31.79,32.22,576704,0
+SCHC.US,D,20220722,000000,32.42,32.595,32.03,32.14,566096,0
+SCHC.US,D,20220725,000000,32.39,32.4,32.19,32.36,407577,0
+SCHC.US,D,20220726,000000,32.07,32.113,31.82,31.82,288415,0
+SCHC.US,D,20220727,000000,32.09,32.61,32.01,32.53,519818,0
+SCHC.US,D,20220728,000000,32.68,32.96,32.4311,32.92,344739,0
+SCHC.US,D,20220729,000000,33.08,33.49,32.97,33.49,332832,0
+SCHC.US,D,20220801,000000,33.38,33.55,33.235,33.35,902288,0
+SCHC.US,D,20220802,000000,33.13,33.1809,32.83,32.85,466587,0
+SCHC.US,D,20220803,000000,33.08,33.195,32.8632,33.15,432846,0
+SCHC.US,D,20220804,000000,33.24,33.4,33.18,33.38,268806,0
+SCHC.US,D,20220805,000000,32.86,33.14,32.82,33.11,298087,0
+SCHC.US,D,20220808,000000,33.41,33.5093,33.23,33.3,291639,0
+SCHC.US,D,20220809,000000,33.29,33.29,32.97,32.99,301811,0
+SCHC.US,D,20220810,000000,33.8,34.03,33.66,33.97,330280,0
+SCHC.US,D,20220811,000000,34.23,34.31,33.94,34.01,330161,0
+SCHC.US,D,20220812,000000,34.09,34.28,33.99,34.27,361324,0
+SCHC.US,D,20220815,000000,33.88,33.97,33.77,33.89,270239,0
+SCHC.US,D,20220816,000000,33.76,34.01,33.76,33.98,580393,0
+SCHC.US,D,20220817,000000,33.55,33.68,33.315,33.51,463197,0
+SCHC.US,D,20220818,000000,33.55,33.55,33.33,33.43,300437,0
+SCHC.US,D,20220819,000000,33.07,33.07,32.71,32.81,406019,0
+SCHC.US,D,20220822,000000,32.38,32.38,32.02,32.12,425568,0
+SCHC.US,D,20220823,000000,32.13,32.54,32.13,32.33,237470,0
+SCHC.US,D,20220824,000000,32.28,32.5599,32.22,32.44,586645,0
+SCHC.US,D,20220825,000000,32.57,32.85,32.5399,32.85,257567,0
+SCHC.US,D,20220826,000000,32.86,32.86,31.87,31.9,309952,0
+SCHC.US,D,20220829,000000,31.72,31.955,31.72,31.81,383478,0
+SCHC.US,D,20220830,000000,32.02,32.03,31.46,31.58,581274,0
+SCHC.US,D,20220831,000000,31.6,31.775,31.44,31.44,918015,0
+SCHC.US,D,20220901,000000,31,31,30.57,30.9,727649,0
+SCHC.US,D,20220902,000000,31.16,31.3,30.58,30.72,515132,0
+SCHC.US,D,20220906,000000,30.84,30.84,30.445,30.48,612536,0
+SCHC.US,D,20220907,000000,30.31,30.81,30.25,30.81,777730,0
+SCHC.US,D,20220908,000000,30.5,30.9,30.4681,30.9,432211,0
+SCHC.US,D,20220909,000000,31.46,31.75,31.46,31.75,357596,0
+SCHC.US,D,20220912,000000,32.08,32.27,32.036,32.15,284037,0
+SCHC.US,D,20220913,000000,31.44,31.64,30.94,31.02,375676,0
+SCHC.US,D,20220914,000000,31.16,31.26,30.97,31.19,377505,0
+SCHC.US,D,20220915,000000,30.9,31.14,30.7,30.8,298621,0
+SCHC.US,D,20220916,000000,30.49,30.6305,30.32,30.57,515962,0
+SCHC.US,D,20220919,000000,30.17,30.66,30.1,30.66,517616,0
+SCHC.US,D,20220920,000000,30.14,30.14,29.81,30.01,465294,0
+SCHC.US,D,20220921,000000,30.06,30.26,29.62,29.7,485314,0
+SCHC.US,D,20220922,000000,29.64,29.66,29.27,29.36,860420,0
+SCHC.US,D,20220923,000000,28.67,28.67,28.095,28.32,2223859,0
+SCHC.US,D,20220926,000000,27.96,28.15,27.53,27.68,1817805,0
+SCHC.US,D,20220927,000000,27.74,27.9,27.2801,27.46,1674649,0
+SCHC.US,D,20220928,000000,27.42,28.195,27.29,28.14,1216576,0
+SCHC.US,D,20220929,000000,27.6,27.685,27.21,27.68,955795,0
+SCHC.US,D,20220930,000000,27.65,28.11,27.64,27.75,869475,0
+SCHC.US,D,20221003,000000,28.03,28.5178,27.9,28.4,744476,0
+SCHC.US,D,20221004,000000,29.07,29.54,29.07,29.51,863595,0
+SCHC.US,D,20221005,000000,28.87,29.165,28.64,29.03,553246,0
+SCHC.US,D,20221006,000000,28.85,29.04,28.63,28.68,532292,0
+SCHC.US,D,20221007,000000,28.39,28.45,27.97,28.08,1011885,0
+SCHC.US,D,20221010,000000,28.08,28.08,27.66,27.8,672217,0
+SCHC.US,D,20221011,000000,27.66,27.89,27.32,27.42,4428315,0
+SCHC.US,D,20221012,000000,27.33,27.41,27.2,27.31,955547,0
+SCHC.US,D,20221013,000000,26.79,28.02,26.67,27.89,1494194,0
+SCHC.US,D,20221014,000000,28.01,28.09,27.36,27.4,803276,0
+SCHC.US,D,20221017,000000,28.1,28.365,28.1,28.22,716827,0
+SCHC.US,D,20221018,000000,28.74,28.7401,28.24,28.44,555387,0
+SCHC.US,D,20221019,000000,28.17,28.2292,27.8,27.97,937781,0
+SCHC.US,D,20221020,000000,28.03,28.43,27.87,28,467124,0
+SCHC.US,D,20221021,000000,27.78,28.55,27.665,28.55,716966,0
+SCHC.US,D,20221024,000000,28.4,28.55,28.17,28.46,744488,0
+SCHC.US,D,20221025,000000,28.64,29.245,28.64,29.21,653620,0
+SCHC.US,D,20221026,000000,29.39,29.85,29.31,29.62,1033208,0
+SCHC.US,D,20221027,000000,29.68,29.85,29.44,29.5,1249785,0
+SCHC.US,D,20221028,000000,29.32,29.61,29.18,29.61,651452,0
+SCHC.US,D,20221031,000000,29.31,29.375,29.22,29.31,847837,0
+SCHC.US,D,20221101,000000,29.98,30.01,29.48,29.57,630553,0
+SCHC.US,D,20221102,000000,29.63,30,29.05,29.07,403054,0
+SCHC.US,D,20221103,000000,28.63,28.985,28.6,28.79,705178,0
+SCHC.US,D,20221104,000000,29.64,29.88,29.4,29.88,517998,0
+SCHC.US,D,20221107,000000,30.08,30.19,29.91,30.1,403045,0
+SCHC.US,D,20221108,000000,30.24,30.6799,30.2,30.5,598899,0
+SCHC.US,D,20221109,000000,30.32,30.4681,29.945,29.96,436453,0
+SCHC.US,D,20221110,000000,31.21,31.75,31.08,31.75,705017,0
+SCHC.US,D,20221111,000000,31.95,32.5099,31.95,32.37,622993,0
+SCHC.US,D,20221114,000000,32.1,32.19,31.88,31.9,862181,0
+SCHC.US,D,20221115,000000,32.36,32.4,31.86,32.06,762447,0
+SCHC.US,D,20221116,000000,31.96,31.96,31.7206,31.79,475201,0
+SCHC.US,D,20221117,000000,31.43,31.68,31.37,31.68,634321,0
+SCHC.US,D,20221118,000000,31.8,31.8,31.6,31.71,403701,0
+SCHC.US,D,20221121,000000,31.49,31.51,31.295,31.48,367447,0
+SCHC.US,D,20221122,000000,31.73,31.96,31.63,31.96,536170,0
+SCHC.US,D,20221123,000000,31.96,32.3927,31.96,32.36,373629,0
+SCHC.US,D,20221125,000000,32.45,32.62,32.4104,32.57,135225,0
+SCHC.US,D,20221128,000000,32.29,32.31,31.82,31.84,1209556,0
+SCHC.US,D,20221129,000000,31.96,32.14,31.865,31.99,391342,0
+SCHC.US,D,20221130,000000,32.25,32.66,31.8617,32.59,459894,0
+SCHC.US,D,20221201,000000,32.98,33.1699,32.74,32.96,368541,0
+SCHC.US,D,20221202,000000,32.7,33.095,32.68,32.98,459994,0
+SCHC.US,D,20221205,000000,32.89,32.9,32.28,32.36,455297,0
+SCHC.US,D,20221206,000000,32.35,32.355,31.85,31.96,305924,0
+SCHC.US,D,20221207,000000,31.47,31.58,31.33,31.44,357940,0
+SCHC.US,D,20221208,000000,31.56,31.68,31.44,31.58,477578,0
+SCHC.US,D,20221209,000000,31.62,31.885,31.62,31.63,614410,0
+SCHC.US,D,20221212,000000,31.69,31.74,31.51,31.74,364896,0
+SCHC.US,D,20221213,000000,32.64,32.73,32.1,32.15,677778,0
+SCHC.US,D,20221214,000000,32.2,32.47,31.93,32.18,399609,0
+SCHC.US,D,20221215,000000,31.84,31.84,31.2456,31.36,646925,0
+SCHC.US,D,20221216,000000,31.1,31.28,30.965,31.15,434006,0
+SCHC.US,D,20221219,000000,31.27,31.32,30.9301,30.99,464524,0
+SCHC.US,D,20221220,000000,30.93,31.2,30.93,31.07,570484,0
+SCHC.US,D,20221221,000000,31.27,31.5,31.2001,31.49,475616,0
+SCHC.US,D,20221222,000000,31.32,31.32,30.87,31.17,531946,0
+SCHC.US,D,20221223,000000,31.17,31.365,31.0558,31.32,472466,0
+SCHC.US,D,20221227,000000,31.43,31.55,31.325,31.42,707565,0
+SCHC.US,D,20221228,000000,31.49,31.55,31.03,31.04,754292,0
+SCHC.US,D,20221229,000000,31.38,31.75,31.38,31.68,475859,0
+SCHC.US,D,20221230,000000,31.54,31.65,31.41,31.47,429762,0
+SCHC.US,D,20230103,000000,31.68,31.95,31.43,31.54,398523,0
+SCHC.US,D,20230104,000000,31.95,32.06,31.71,31.95,420750,0
+SCHC.US,D,20230105,000000,31.73,31.73,31.5299,31.57,320996,0
+SCHC.US,D,20230106,000000,31.89,32.49,31.64,32.49,368847,0
+SCHC.US,D,20230109,000000,32.72,32.95,32.65,32.69,235670,0
+SCHC.US,D,20230110,000000,32.65,32.73,32.485,32.7,243440,0
+SCHC.US,D,20230111,000000,32.9,33.05,32.8061,33.04,215953,0
+SCHC.US,D,20230112,000000,33.31,33.56,32.96,33.53,284132,0
+SCHC.US,D,20230113,000000,33.35,33.695,33.33,33.68,218324,0
+SCHC.US,D,20230117,000000,33.72,33.87,33.68,33.77,337241,0
+SCHC.US,D,20230118,000000,34.15,34.265,33.65,33.65,351752,0
+SCHC.US,D,20230119,000000,33.59,33.6781,33.4,33.56,259350,0
+SCHC.US,D,20230120,000000,33.63,34.01,33.51,33.98,194075,0
+SCHC.US,D,20230123,000000,33.95,34.24,33.895,34.23,285461,0
+SCHC.US,D,20230124,000000,34.08,34.2799,33.965,34.21,217099,0
+SCHC.US,D,20230125,000000,34.06,34.3109,33.94,34.3,260398,0
+SCHC.US,D,20230126,000000,34.43,34.5,34.1499,34.46,315753,0
+SCHC.US,D,20230127,000000,34.34,34.57,34.28,34.51,198848,0
+SCHC.US,D,20230130,000000,34.27,34.38,34.08,34.1,274568,0
+SCHC.US,D,20230131,000000,34.08,34.4,34.01,34.37,261938,0
+SCHC.US,D,20230201,000000,34.41,34.96,34.2296,34.85,393984,0
+SCHC.US,D,20230202,000000,35.03,35.1,34.76,34.93,241324,0
+SCHC.US,D,20230203,000000,34.42,34.67,34.27,34.34,309558,0
+SCHC.US,D,20230206,000000,34.03,34.03,33.7555,33.95,216596,0
+SCHC.US,D,20230207,000000,33.78,34.27,33.65,34.23,333698,0
+SCHC.US,D,20230208,000000,34.18,34.28,33.99,34.06,213371,0
+SCHC.US,D,20230209,000000,34.55,34.56,33.96,34,372261,0
+SCHC.US,D,20230210,000000,33.92,33.94,33.715,33.84,179091,0
+SCHC.US,D,20230213,000000,33.86,34.13,33.7913,34.13,266455,0
+SCHC.US,D,20230214,000000,33.95,34.36,33.8535,34.23,329460,0
+SCHC.US,D,20230215,000000,33.72,34.05,33.71,34.05,206816,0
+SCHC.US,D,20230216,000000,33.73,34.1083,33.73,33.89,204664,0
+SCHC.US,D,20230217,000000,33.74,33.95,33.59,33.92,241350,0
+SCHC.US,D,20230221,000000,33.75,33.79,33.4,33.44,306512,0
+SCHC.US,D,20230222,000000,33.35,33.42,33.14,33.22,338993,0
+SCHC.US,D,20230223,000000,33.45,33.5799,33.2194,33.52,276061,0
+SCHC.US,D,20230224,000000,33.03,33.0845,32.89,33.06,340910,0
+SCHC.US,D,20230227,000000,33.34,33.5499,33.33,33.42,594574,0
+SCHC.US,D,20230228,000000,33.42,33.54,33.34,33.34,210593,0
+SCHC.US,D,20230301,000000,33.61,33.68,33.45,33.61,226576,0
+SCHC.US,D,20230302,000000,33.34,33.595,33.27,33.56,362973,0
+SCHC.US,D,20230303,000000,33.74,34.07,33.66,34.02,241239,0
+SCHC.US,D,20230306,000000,34.04,34.0699,33.86,33.91,261762,0
+SCHC.US,D,20230307,000000,33.88,33.88,33.21,33.29,211824,0
+SCHC.US,D,20230308,000000,33.4,33.56,33.3001,33.38,215039,0
+SCHC.US,D,20230309,000000,33.46,33.54,33.01,33.03,233898,0
+SCHC.US,D,20230310,000000,33.12,33.14,32.62,32.68,229032,0
+SCHC.US,D,20230313,000000,32.22,32.66,32.09,32.41,552525,0
+SCHC.US,D,20230314,000000,32.76,32.82,32.54,32.75,292837,0
+SCHC.US,D,20230315,000000,31.78,31.955,31.51,31.91,748264,0
+SCHC.US,D,20230316,000000,31.68,32.265,31.57,32.23,287100,0
+SCHC.US,D,20230317,000000,31.95,32.07,31.79,31.89,288047,0
+SCHC.US,D,20230320,000000,32.08,32.37,32.0201,32.3,590111,0
+SCHC.US,D,20230321,000000,32.7,32.72,32.52,32.66,354519,0
+SCHC.US,D,20230322,000000,32.61,32.98,32.36,32.4,223723,0
+SCHC.US,D,20230323,000000,32.6,32.935,32.32,32.45,221973,0
+SCHC.US,D,20230324,000000,32.19,32.35,32.0048,32.31,297886,0
+SCHC.US,D,20230327,000000,32.52,32.615,32.39,32.57,394688,0
+SCHC.US,D,20230328,000000,32.5,32.62,32.46,32.54,573543,0
+SCHC.US,D,20230329,000000,32.89,33.025,32.82,32.97,355356,0
+SCHC.US,D,20230330,000000,33.41,33.54,33.4,33.53,592090,0
+SCHC.US,D,20230331,000000,33.64,33.755,33.57,33.71,1246555,0
+SCHC.US,D,20230403,000000,33.82,33.96,33.725,33.95,1120674,0
+SCHC.US,D,20230404,000000,33.97,34.02,33.7799,33.88,268190,0
+SCHC.US,D,20230405,000000,33.62,33.62,33.31,33.42,240730,0
+SCHC.US,D,20230406,000000,33.4,33.595,33.295,33.54,188626,0
+SCHC.US,D,20230410,000000,33.37,33.6,33.2728,33.6,266307,0
+SCHC.US,D,20230411,000000,33.74,33.9,33.7295,33.82,432189,0
+SCHC.US,D,20230412,000000,34.16,34.16,33.86,33.92,354074,0
+SCHC.US,D,20230413,000000,34.3,34.5551,34.275,34.54,236840,0
+SCHC.US,D,20230414,000000,34.56,34.63,34.245,34.4,146749,0
+SCHC.US,D,20230417,000000,34.32,34.35,34.18,34.31,340030,0
+SCHC.US,D,20230418,000000,34.39,34.46,34.29,34.36,662883,0
+SCHC.US,D,20230419,000000,34.08,34.14,34.0342,34.05,594603,0
+SCHC.US,D,20230420,000000,34,34.125,33.93,34.01,150977,0
+SCHC.US,D,20230421,000000,34.04,34.07,33.81,34.05,266002,0
+SCHC.US,D,20230424,000000,34.08,34.1458,34.0201,34.14,270252,0
+SCHC.US,D,20230425,000000,33.82,33.84,33.53,33.53,293409,0
+SCHC.US,D,20230426,000000,33.72,33.755,33.49,33.52,259442,0
+SCHC.US,D,20230427,000000,33.82,34.065,33.705,34.04,207593,0
+SCHC.US,D,20230428,000000,33.92,34.25,33.92,34.19,363942,0
+SCHC.US,D,20230501,000000,34.25,34.35,34.155,34.19,1658906,0
+SCHC.US,D,20230502,000000,34.01,34.01,33.65,33.88,375939,0
+SCHC.US,D,20230503,000000,33.92,34.12,33.81,33.84,179931,0
+SCHC.US,D,20230504,000000,33.78,33.99,33.76,33.83,181702,0
+SCHC.US,D,20230505,000000,34.03,34.525,34.03,34.46,360177,0
+SCHC.US,D,20230508,000000,34.5,34.55,34.445,34.47,236060,0
+SCHC.US,D,20230509,000000,34.17,34.34,34.11,34.27,310586,0
+SCHC.US,D,20230510,000000,34.4,34.47,34.03,34.26,220261,0
+SCHC.US,D,20230511,000000,34.07,34.07,33.87,34,197954,0
+SCHC.US,D,20230512,000000,34.06,34.06,33.7301,33.88,230599,0
+SCHC.US,D,20230515,000000,33.96,34.18,33.9105,34.14,394097,0
+SCHC.US,D,20230516,000000,33.95,34.0362,33.77,33.77,232952,0
+SCHC.US,D,20230517,000000,33.79,33.98,33.66,33.94,679480,0
+SCHC.US,D,20230518,000000,33.85,33.85,33.575,33.8,460476,0
+SCHC.US,D,20230519,000000,33.9,34.01,33.85,33.93,482268,0
+SCHC.US,D,20230522,000000,33.87,34.0396,33.87,33.95,736657,0
+SCHC.US,D,20230523,000000,33.8,34,33.57,33.6,267310,0
+SCHC.US,D,20230524,000000,33.37,33.37,32.995,33.01,277204,0
+SCHC.US,D,20230525,000000,33.09,33.09,32.8,32.9,632736,0
+SCHC.US,D,20230526,000000,32.93,33.08,32.92,33.06,216720,0
+SCHC.US,D,20230530,000000,33.08,33.105,32.78,32.91,426378,0
+SCHC.US,D,20230531,000000,32.63,32.67,32.41,32.67,293191,0
+SCHC.US,D,20230601,000000,32.76,33.24,32.76,33.16,1178049,0
+SCHC.US,D,20230602,000000,33.61,33.745,33.61,33.68,317807,0
+SCHC.US,D,20230605,000000,33.66,33.68,33.52,33.56,927849,0
+SCHC.US,D,20230606,000000,33.47,33.82,33.47,33.82,418249,0
+SCHC.US,D,20230607,000000,33.84,33.96,33.55,33.62,864861,0
+SCHC.US,D,20230608,000000,33.73,33.89,33.65,33.89,590847,0
+SCHC.US,D,20230609,000000,33.97,33.99,33.83,33.86,232744,0
+SCHC.US,D,20230612,000000,33.97,34.09,33.91,34.07,395480,0
+SCHC.US,D,20230613,000000,34.35,34.4414,34.255,34.39,247548,0
+SCHC.US,D,20230614,000000,34.5,34.505,34.09,34.28,327866,0
+SCHC.US,D,20230615,000000,34.24,34.6106,34.22,34.58,331479,0
+SCHC.US,D,20230616,000000,34.74,34.76,34.5,34.5,585844,0
+SCHC.US,D,20230620,000000,34.18,34.18,33.912,34.09,282143,0
+SCHC.US,D,20230621,000000,33.86,34,33.74,33.89,254720,0
+SCHC.US,D,20230622,000000,33.6,33.615,33.5009,33.57,171996,0
+SCHC.US,D,20230623,000000,33.06,33.17,32.92,32.97,309140,0
+SCHC.US,D,20230626,000000,32.96,33.1482,32.928,33.07,329585,0
+SCHC.US,D,20230627,000000,33.12,33.265,32.96,33.24,400458,0
+SCHC.US,D,20230628,000000,33.22,33.35,33.16,33.32,254866,0
+SCHC.US,D,20230629,000000,33.2,33.33,33.18,33.3,261158,0
+SCHC.US,D,20230630,000000,33.62,33.7882,33.59,33.77,344778,0
+SCHC.US,D,20230703,000000,33.78,33.96,33.78,33.96,162340,0
+SCHC.US,D,20230705,000000,33.76,33.7699,33.6,33.68,202437,0
+SCHC.US,D,20230706,000000,33.33,33.33,32.9342,33.14,876098,0
+SCHC.US,D,20230707,000000,33.28,33.76,33.28,33.61,328484,0
+SCHC.US,D,20230710,000000,33.5,33.78,33.46,33.77,356764,0
+SCHC.US,D,20230711,000000,33.97,34.1557,33.92,34.11,297975,0
+SCHC.US,D,20230712,000000,34.6,34.87,34.6,34.82,200068,0
+SCHC.US,D,20230713,000000,35.08,35.3571,35.08,35.32,193215,0
+SCHC.US,D,20230714,000000,35.24,35.24,34.96,35.01,171037,0
+SCHC.US,D,20230717,000000,34.89,35.03,34.74,35,231205,0
+SCHC.US,D,20230718,000000,35.09,35.36,35.09,35.33,171003,0
+SCHC.US,D,20230719,000000,35.52,35.5392,35.3722,35.51,179625,0
+SCHC.US,D,20230720,000000,35.43,35.43,35.15,35.23,293976,0
+SCHC.US,D,20230721,000000,35.22,35.22,35.06,35.11,195058,0
+SCHC.US,D,20230724,000000,35.09,35.2425,35.02,35.09,320200,0
+SCHC.US,D,20230725,000000,35.1,35.355,35.1,35.33,156012,0
+SCHC.US,D,20230726,000000,35.13,35.3767,35.125,35.34,511894,0
+SCHC.US,D,20230727,000000,35.46,35.46,34.91,34.96,238625,0
+SCHC.US,D,20230728,000000,35.15,35.325,35.11,35.27,183537,0
+SCHC.US,D,20230731,000000,35.37,35.53,35.37,35.42,392240,0
+SCHC.US,D,20230801,000000,35.09,35.13,34.875,34.94,1090018,0
+SCHC.US,D,20230802,000000,34.59,34.6282,34.25,34.3,530308,0
+SCHC.US,D,20230803,000000,34.16,34.4056,34.13,34.3,171207,0
+SCHC.US,D,20230804,000000,34.55,34.8,34.41,34.41,248755,0
+SCHC.US,D,20230807,000000,34.57,34.61,34.43,34.6,218343,0
+SCHC.US,D,20230808,000000,34.1,34.26,33.96,34.26,241202,0
+SCHC.US,D,20230809,000000,34.3,34.44,34.23,34.35,1215146,0
+SCHC.US,D,20230810,000000,34.56,34.72,34.264,34.33,439345,0
+SCHC.US,D,20230811,000000,34.16,34.32,34.12,34.19,185130,0
+SCHC.US,D,20230814,000000,33.95,34.11,33.8,34.09,526977,0
+SCHC.US,D,20230815,000000,33.95,33.95,33.53,33.59,233696,0
+SCHC.US,D,20230816,000000,33.53,33.63,33.29,33.29,364766,0
+SCHC.US,D,20230817,000000,33.45,33.5,33.09,33.11,637362,0
+SCHC.US,D,20230818,000000,32.79,33.08,32.785,33.02,443500,0
+SCHC.US,D,20230821,000000,33.13,33.14,32.9,33.09,301000,0
+SCHC.US,D,20230822,000000,33.22,33.23,33.03,33.05,666255,0
+SCHC.US,D,20230823,000000,33.18,33.51,33.15,33.4,222970,0
+SCHC.US,D,20230824,000000,33.3,33.37,32.99,33.01,460665,0
+SCHC.US,D,20230825,000000,33.21,33.38,32.93,33.22,294148,0
+SCHC.US,D,20230828,000000,33.37,33.54,33.3668,33.5,261376,0
+SCHC.US,D,20230829,000000,33.43,34,33.43,33.99,282158,0
+SCHC.US,D,20230830,000000,34.06,34.185,33.97,34.02,263142,0
+SCHC.US,D,20230831,000000,34.1,34.135,33.93,34.02,207448,0
+SCHC.US,D,20230901,000000,34.26,34.3,33.9201,34.01,239243,0
+SCHC.US,D,20230905,000000,33.92,33.94,33.68,33.68,411510,0
+SCHC.US,D,20230906,000000,33.61,33.71,33.39,33.5,162841,0
+SCHC.US,D,20230907,000000,33.35,33.355,33.165,33.25,258346,0
+SCHC.US,D,20230908,000000,33.23,33.3492,33.17,33.2,229338,0
+SCHC.US,D,20230911,000000,33.5,33.62,33.45,33.56,361425,0
+SCHC.US,D,20230912,000000,33.37,33.515,33.36,33.38,202146,0
+SCHC.US,D,20230913,000000,33.34,33.365,33.195,33.26,224147,0
+SCHC.US,D,20230914,000000,33.48,33.7,33.45,33.66,206920,0
+SCHC.US,D,20230915,000000,33.65,33.735,33.51,33.54,256650,0
+SCHC.US,D,20230918,000000,33.45,33.45,33.2701,33.38,384286,0
+SCHC.US,D,20230919,000000,33.51,33.53,33.25,33.31,167610,0
+SCHC.US,D,20230920,000000,33.45,33.62,33.21,33.22,329704,0
+SCHC.US,D,20230921,000000,32.97,32.97,32.7,32.7,302878,0
+SCHC.US,D,20230922,000000,32.89,32.965,32.74,32.76,623024,0
+SCHC.US,D,20230925,000000,32.53,32.67,32.43,32.62,445125,0
+SCHC.US,D,20230926,000000,32.33,32.42,32.03,32.07,621920,0
+SCHC.US,D,20230927,000000,32.18,32.2175,31.83,32,320235,0
+SCHC.US,D,20230928,000000,32.01,32.3201,32.01,32.24,313107,0
+SCHC.US,D,20230929,000000,32.62,32.62,32.15,32.25,797103,0
+SCHC.US,D,20231002,000000,32.05,32.05,31.53,31.57,659487,0
+SCHC.US,D,20231003,000000,31.28,31.32,30.97,31.08,700480,0
+SCHC.US,D,20231004,000000,31.07,31.08,30.72,30.99,1719456,0
+SCHC.US,D,20231005,000000,31.14,31.3499,31.0996,31.32,396537,0
+SCHC.US,D,20231006,000000,31.21,31.7555,31.04,31.68,331713,0
+SCHC.US,D,20231009,000000,31.42,31.7,31.36,31.68,2176251,0
+SCHC.US,D,20231010,000000,31.94,32.173,31.88,32.06,382271,0
+SCHC.US,D,20231011,000000,32.19,32.235,31.9301,32.11,408796,0
+SCHC.US,D,20231012,000000,32.15,32.15,31.6109,31.73,337508,0
+SCHC.US,D,20231013,000000,31.63,31.63,31.3099,31.39,393093,0
+SCHC.US,D,20231016,000000,31.42,31.6257,31.37,31.61,505445,0
+SCHC.US,D,20231017,000000,31.31,31.78,31.31,31.62,394220,0
+SCHC.US,D,20231018,000000,31.39,31.39,31.01,31.05,1192664,0
+SCHC.US,D,20231019,000000,31.02,31.15,30.75,30.8,792903,0
+SCHC.US,D,20231020,000000,30.72,30.8,30.54,30.56,426288,0
+SCHC.US,D,20231023,000000,30.3,30.705,30.13,30.49,526931,0
+SCHC.US,D,20231024,000000,30.66,30.75,30.496,30.64,458412,0
+SCHC.US,D,20231025,000000,30.4,30.46,30.15,30.17,577632,0
+SCHC.US,D,20231026,000000,30.17,30.2004,29.89,30,527943,0
+SCHC.US,D,20231027,000000,30.29,30.33,29.96,30.01,315339,0
+SCHC.US,D,20231030,000000,30.4,30.47,30.25,30.41,477402,0
+SCHC.US,D,20231031,000000,30.53,30.62,30.44,30.6,353510,0
+SCHC.US,D,20231101,000000,30.54,30.78,30.4597,30.77,773797,0
+SCHC.US,D,20231102,000000,31.39,31.64,31.39,31.61,357081,0
+SCHC.US,D,20231103,000000,32.08,32.33,32.055,32.29,701158,0
+SCHC.US,D,20231106,000000,32.28,32.3399,31.9944,32.04,265137,0
+SCHC.US,D,20231107,000000,31.83,31.87,31.67,31.8,517161,0
+SCHC.US,D,20231108,000000,31.76,31.87,31.585,31.68,300900,0
+SCHC.US,D,20231109,000000,31.99,32.11,31.672,31.7,2127777,0
+SCHC.US,D,20231110,000000,31.7,31.84,31.4601,31.82,337568,0
+SCHC.US,D,20231113,000000,31.63,31.8198,31.56,31.76,511594,0
+SCHC.US,D,20231114,000000,32.5,32.98,32.5,32.94,480010,0
+SCHC.US,D,20231115,000000,33,33.1,32.87,32.89,455407,0
+SCHC.US,D,20231116,000000,32.7,32.8004,32.56,32.65,591862,0
+SCHC.US,D,20231117,000000,32.99,33.09,32.9,33.07,295130,0
+SCHC.US,D,20231120,000000,33.11,33.31,33.08,33.27,261478,0
+SCHC.US,D,20231121,000000,33.25,33.25,33,33.02,360470,0
+SCHC.US,D,20231122,000000,33.06,33.1,32.9201,33.09,391025,0
+SCHC.US,D,20231124,000000,33.19,33.33,33.16,33.31,145931,0
+SCHC.US,D,20231127,000000,33.26,33.35,33.22,33.3,331952,0
+SCHC.US,D,20231128,000000,33.32,33.5599,33.2897,33.46,262675,0
+SCHC.US,D,20231129,000000,33.59,33.69,33.5,33.59,198955,0
+SCHC.US,D,20231130,000000,33.52,33.52,33.31,33.45,263009,0
+SCHC.US,D,20231201,000000,33.37,33.92,33.37,33.9,383724,0
+SCHC.US,D,20231204,000000,33.56,33.72,33.47,33.55,422651,0
+SCHC.US,D,20231205,000000,33.48,33.58,33.37,33.39,332101,0
+SCHC.US,D,20231206,000000,32.9,32.95,32.65,32.65,506351,0
+SCHC.US,D,20231207,000000,32.74,32.94,32.6596,32.84,280906,0
+SCHC.US,D,20231208,000000,32.78,32.985,32.719,32.88,403905,0
+SCHC.US,D,20231211,000000,32.84,32.86,32.75,32.86,812836,0
+SCHC.US,D,20231212,000000,32.71,32.74,32.54,32.74,816795,0
+SCHC.US,D,20231213,000000,32.76,33.44,32.6,33.42,768081,0
+SCHC.US,D,20231214,000000,33.96,34.22,33.92,34.12,532837,0
+SCHC.US,D,20231215,000000,33.99,34.0147,33.74,33.75,425703,0
+SCHC.US,D,20231218,000000,33.95,34.02,33.7842,33.87,711789,0
+SCHC.US,D,20231219,000000,34.1,34.315,34.1,34.26,254177,0
+SCHC.US,D,20231220,000000,34.34,34.4,33.92,33.95,289232,0
+SCHC.US,D,20231221,000000,34.27,34.5,34.2399,34.47,325406,0
+SCHC.US,D,20231222,000000,34.64,34.7399,34.53,34.64,306519,0
+SCHC.US,D,20231226,000000,34.59,34.86,34.5457,34.83,349673,0
+SCHC.US,D,20231227,000000,34.87,35.0801,34.86,35.05,261284,0
+SCHC.US,D,20231228,000000,35.03,35.13,34.91,34.92,381037,0
+SCHC.US,D,20231229,000000,34.95,35.0199,34.8401,34.89,351114,0
+SCHC.US,D,20240102,000000,34.52,34.62,34.31,34.35,786231,0
+SCHC.US,D,20240103,000000,33.97,34.09,33.81,33.96,365359,0
+SCHC.US,D,20240104,000000,33.94,34.195,33.9214,34.09,1657364,0
+SCHC.US,D,20240105,000000,33.92,34.31,33.84,34,380112,0
+SCHC.US,D,20240108,000000,34.03,34.425,33.99,34.41,295923,0
+SCHC.US,D,20240109,000000,34.17,34.25,34.0801,34.14,210323,0
+SCHC.US,D,20240110,000000,34.21,34.35,34.17,34.28,367684,0
+SCHC.US,D,20240111,000000,34.25,34.3,33.87,34.19,279836,0
+SCHC.US,D,20240112,000000,34.47,34.58,34.26,34.33,273711,0
+SCHC.US,D,20240116,000000,33.87,33.87,33.525,33.61,929063,0
+SCHC.US,D,20240117,000000,33.07,33.2,32.96,33.2,933896,0
+SCHC.US,D,20240118,000000,33.38,33.49,33.2644,33.47,422942,0
+SCHC.US,D,20240119,000000,33.38,33.53,33.21,33.51,412427,0
+SCHC.US,D,20240122,000000,33.62,33.78,33.586,33.65,419461,0
+SCHC.US,D,20240123,000000,33.64,33.67,33.47,33.62,324558,0
+SCHC.US,D,20240124,000000,34.08,34.08,33.765,33.77,311347,0
+SCHC.US,D,20240125,000000,33.98,33.99,33.805,33.95,421604,0
+SCHC.US,D,20240126,000000,34.11,34.12,34,34.04,369804,0
+SCHC.US,D,20240129,000000,34.01,34.2,33.89,34.16,555464,0
+SCHC.US,D,20240130,000000,34.12,34.15,33.94,34.11,662652,0
+SCHC.US,D,20240131,000000,34.16,34.3299,33.8494,33.89,726698,0
+SCHC.US,D,20240201,000000,33.97,34.24,33.93,34.24,961957,0
+SCHC.US,D,20240202,000000,34.02,34.02,33.73,33.89,526926,0
+SCHC.US,D,20240205,000000,33.63,33.63,33.38,33.51,673032,0
+SCHC.US,D,20240206,000000,33.56,33.82,33.54,33.81,478813,0
+SCHC.US,D,20240207,000000,33.86,33.8699,33.7121,33.78,401599,0
+SCHC.US,D,20240208,000000,33.75,33.7685,33.62,33.76,384941,0
+SCHC.US,D,20240209,000000,33.72,33.85,33.6203,33.84,390387,0
+SCHC.US,D,20240212,000000,33.86,34.135,33.86,34.03,452774,0
+SCHC.US,D,20240213,000000,33.45,33.515,33.09,33.21,452056,0
+SCHC.US,D,20240214,000000,33.54,33.725,33.4899,33.72,332014,0
+SCHC.US,D,20240215,000000,33.78,34.1,33.78,34.1,329247,0
+SCHC.US,D,20240216,000000,34.02,34.21,33.9397,34.07,438777,0
+SCHC.US,D,20240220,000000,34.13,34.2198,34,34.09,545300,0
+SCHC.US,D,20240221,000000,34.05,34.1,33.95,34.09,346281,0
+SCHC.US,D,20240222,000000,34.34,34.4199,34.26,34.4,752800,0
+SCHC.US,D,20240223,000000,34.31,34.39,34.245,34.32,367140,0
+SCHC.US,D,20240226,000000,34.32,34.34,34.22,34.3,446393,0
+SCHC.US,D,20240227,000000,34.36,34.43,34.3099,34.41,402264,0
+SCHC.US,D,20240228,000000,34.2,34.305,34.15,34.22,257352,0
+SCHC.US,D,20240229,000000,34.45,34.47,34.2,34.33,308476,0
+SCHC.US,D,20240301,000000,34.43,34.72,34.31,34.71,433872,0
+SCHC.US,D,20240304,000000,34.57,34.645,34.51,34.59,437671,0
+SCHC.US,D,20240305,000000,34.58,34.75,34.3985,34.48,235400,0
+SCHC.US,D,20240306,000000,34.87,35.0786,34.84,34.95,250144,0
+SCHC.US,D,20240307,000000,35.17,35.36,35.17,35.31,351928,0
+SCHC.US,D,20240308,000000,35.47,35.5651,35.26,35.3,249157,0
+SCHC.US,D,20240311,000000,35.11,35.15,34.965,35.12,304710,0
+SCHC.US,D,20240312,000000,35.21,35.34,35.0387,35.33,369968,0
+SCHC.US,D,20240313,000000,35.29,35.475,35.29,35.34,298305,0
+SCHC.US,D,20240314,000000,35.36,35.39,34.9639,35.09,317852,0
+SCHC.US,D,20240315,000000,35.13,35.23,35.04,35.14,349293,0
+SCHC.US,D,20240318,000000,35.26,35.279,35.12,35.13,893144,0
+SCHC.US,D,20240319,000000,35.03,35.25,34.98,35.19,286578,0
+SCHC.US,D,20240320,000000,35.17,35.66,35.1296,35.64,429725,0
+SCHC.US,D,20240321,000000,35.71,35.7265,35.57,35.6,660088,0
+SCHC.US,D,20240322,000000,35.53,35.53,35.36,35.42,225544,0
+SCHC.US,D,20240325,000000,35.37,35.525,35.37,35.43,432484,0
+SCHC.US,D,20240326,000000,35.64,35.65,35.51,35.52,218516,0
+SCHC.US,D,20240327,000000,35.64,35.86,35.5201,35.86,342387,0
+SCHC.US,D,20240328,000000,35.8,35.865,35.76,35.8,557357,0
+SCHC.US,D,20240401,000000,35.84,35.8999,35.635,35.69,966817,0
+SCHC.US,D,20240402,000000,35.43,35.465,35.3291,35.43,787230,0
+SCHC.US,D,20240403,000000,35.36,35.7,35.36,35.58,3256779,0
+SCHC.US,D,20240404,000000,35.93,35.93,35.34,35.39,384720,0
+SCHC.US,D,20240405,000000,35.37,35.63,35.29,35.56,841223,0
+SCHC.US,D,20240408,000000,35.75,35.8369,35.66,35.77,571358,0
+SCHC.US,D,20240409,000000,35.95,35.955,35.65,35.81,308763,0
+SCHC.US,D,20240410,000000,35.27,35.43,35.0927,35.22,329718,0
+SCHC.US,D,20240411,000000,35.39,35.41,35.0299,35.35,436941,0
+SCHC.US,D,20240412,000000,35.12,35.16,34.65,34.72,433430,0
+SCHC.US,D,20240415,000000,35.07,35.07,34.465,34.55,469315,0
+SCHC.US,D,20240416,000000,34.19,34.29,34.02,34.12,497425,0
+SCHC.US,D,20240417,000000,34.33,34.36,34.02,34.16,298748,0
+SCHC.US,D,20240418,000000,34.3,34.45,34.13,34.21,566504,0
+SCHC.US,D,20240419,000000,34.2,34.33,34.085,34.17,340972,0
+SCHC.US,D,20240422,000000,34.37,34.545,34.23,34.43,772223,0
+SCHC.US,D,20240423,000000,34.49,34.86,34.46,34.79,374835,0
+SCHC.US,D,20240424,000000,34.75,34.8,34.55,34.66,242466,0
+SCHC.US,D,20240425,000000,34.29,34.5782,34.135,34.52,327180,0
+SCHC.US,D,20240426,000000,34.7,34.875,34.67,34.83,351414,0
+SCHC.US,D,20240429,000000,35.05,35.27,34.9,35.24,246252,0
+SCHC.US,D,20240430,000000,34.98,35.055,34.62,34.64,401590,0
+SCHC.US,D,20240501,000000,34.6,35.0463,34.49,34.57,798796,0
+SCHC.US,D,20240502,000000,35,35.205,34.77,35.14,949323,0
+SCHC.US,D,20240503,000000,35.52,35.53,35.28,35.45,315437,0
+SCHC.US,D,20240506,000000,35.6,35.76,35.6,35.72,332262,0
+SCHC.US,D,20240507,000000,35.77,35.84,35.6726,35.74,190619,0
+SCHC.US,D,20240508,000000,35.54,35.77,35.52,35.75,285526,0
+SCHC.US,D,20240509,000000,35.83,36.06,35.8109,36.06,370580,0
+SCHC.US,D,20240510,000000,36.2,36.2,36,36.02,245385,0
+SCHC.US,D,20240513,000000,36.07,36.175,36.015,36.06,359721,0
+SCHC.US,D,20240514,000000,36.27,36.34,36.2101,36.33,202359,0
+SCHC.US,D,20240515,000000,36.55,36.715,36.4001,36.7,202567,0
+SCHC.US,D,20240516,000000,36.59,36.6375,36.5,36.5,350597,0
+SCHC.US,D,20240517,000000,36.51,36.69,36.485,36.68,239011,0
+SCHC.US,D,20240520,000000,36.69,36.8151,36.68,36.71,348586,0
+SCHC.US,D,20240521,000000,36.62,36.7311,36.605,36.69,356874,0
+SCHC.US,D,20240522,000000,36.51,36.52,36.22,36.31,331411,0
+SCHC.US,D,20240523,000000,36.59,36.59,35.955,36.01,190203,0
+SCHC.US,D,20240524,000000,36.34,36.5,36.2899,36.45,166114,0
+SCHC.US,D,20240528,000000,36.65,36.8,36.43,36.53,313105,0
+SCHC.US,D,20240529,000000,36.07,36.08,35.79,35.8,205348,0
+SCHC.US,D,20240530,000000,36.16,36.3551,36.16,36.28,253468,0
+SCHC.US,D,20240531,000000,36.53,36.64,36.325,36.61,272230,0
+SCHC.US,D,20240603,000000,36.72,36.745,36.545,36.71,552523,0
+SCHC.US,D,20240604,000000,36.42,36.5,36.26,36.38,236801,0
+SCHC.US,D,20240605,000000,36.4,36.555,36.2525,36.55,135893,0
+SCHC.US,D,20240606,000000,36.46,36.62,36.46,36.6,218300,0
+SCHC.US,D,20240607,000000,36.22,36.22,35.96,35.98,285207,0
+SCHC.US,D,20240610,000000,35.91,36.24,35.86,36.21,305971,0
+SCHC.US,D,20240611,000000,35.9,35.9,35.6548,35.81,186747,0
+SCHC.US,D,20240612,000000,36.48,36.56,36.2,36.27,364251,0
+SCHC.US,D,20240613,000000,36,36,35.515,35.68,176558,0
+SCHC.US,D,20240614,000000,35.36,35.4,35.135,35.4,175492,0
+SCHC.US,D,20240617,000000,35.36,35.61,35.265,35.6,439487,0
+SCHC.US,D,20240618,000000,35.6,35.8,35.5699,35.78,224778,0
+SCHC.US,D,20240620,000000,35.72,35.85,35.68,35.79,181192,0
+SCHC.US,D,20240621,000000,35.57,35.57,35.43,35.51,541843,0
+SCHC.US,D,20240624,000000,35.76,35.96,35.76,35.92,411016,0
+SCHC.US,D,20240625,000000,35.74,35.7999,35.62,35.75,297026,0
+SCHC.US,D,20240626,000000,35.35,35.4344,35.2861,35.39,254482,0
+SCHC.US,D,20240627,000000,35.57,35.67,35.53,35.62,192882,0
+SCHC.US,D,20240628,000000,35.69,35.73,35.43,35.58,244169,0
+SCHC.US,D,20240701,000000,35.71,35.83,35.46,35.54,646160,0
+SCHC.US,D,20240702,000000,35.47,35.63,35.41,35.61,326491,0
+SCHC.US,D,20240703,000000,35.89,36.13,35.89,36.12,183947,0
+SCHC.US,D,20240705,000000,36.38,36.45,36.105,36.32,130906,0
+SCHC.US,D,20240708,000000,36.31,36.3399,36.16,36.19,261169,0
+SCHC.US,D,20240709,000000,36.17,36.17,35.99,36.09,194347,0
+SCHC.US,D,20240710,000000,36.35,36.51,36.274,36.5,535683,0
+SCHC.US,D,20240711,000000,36.79,36.92,36.72,36.86,247798,0
+SCHC.US,D,20240712,000000,37.13,37.3311,37.0473,37.22,163008,0
+SCHC.US,D,20240715,000000,37.14,37.2,36.97,37,189345,0
+SCHC.US,D,20240716,000000,36.98,37.31,36.9186,37.31,751233,0
+SCHC.US,D,20240717,000000,37.14,37.29,37.06,37.12,429171,0
+SCHC.US,D,20240718,000000,37.25,37.25,36.745,36.81,272360,0
+SCHC.US,D,20240719,000000,36.62,36.7188,36.525,36.59,291777,0
+SCHC.US,D,20240722,000000,36.74,36.88,36.63,36.86,357148,0
+SCHC.US,D,20240723,000000,36.73,36.7515,36.6351,36.69,296981,0
+SCHC.US,D,20240724,000000,36.67,36.8,36.335,36.34,435319,0
+SCHC.US,D,20240725,000000,36.11,36.445,35.97,36.14,265650,0
+SCHC.US,D,20240726,000000,36.46,36.66,36.45,36.6,252443,0
+SCHC.US,D,20240729,000000,36.6,36.6,36.33,36.46,439038,0
+SCHC.US,D,20240730,000000,36.53,36.6082,36.43,36.55,176338,0
+SCHC.US,D,20240731,000000,37.03,37.27,36.97,37.1,206925,0
+SCHC.US,D,20240801,000000,36.83,36.9,36.015,36.18,987977,0
+SCHC.US,D,20240802,000000,35.68,35.74,35.28,35.55,471328,0
+SCHC.US,D,20240805,000000,33.94,34.65,33.85,34.48,611474,0
+SCHC.US,D,20240806,000000,34.5,34.94,34.34,34.75,492558,0
+SCHC.US,D,20240807,000000,35.33,35.34,34.68,34.71,215506,0
+SCHC.US,D,20240808,000000,34.99,35.29,34.86,35.26,286439,0
+SCHC.US,D,20240809,000000,35.34,35.47,35.22,35.44,220689,0
+SCHC.US,D,20240812,000000,35.48,35.58,35.38,35.49,246849,0
+SCHC.US,D,20240813,000000,35.69,36.07,35.66,36.03,224279,0
+SCHC.US,D,20240814,000000,36.14,36.2,36.06,36.16,317468,0
+SCHC.US,D,20240815,000000,36.42,36.64,36.41,36.5,210618,0
+SCHC.US,D,20240816,000000,36.59,36.78,36.54,36.76,343716,0
+SCHC.US,D,20240819,000000,36.95,37.205,36.95,37.16,570412,0
+SCHC.US,D,20240820,000000,37.21,37.235,37.02,37.08,369882,0
+SCHC.US,D,20240821,000000,37.28,37.494,37.225,37.4,464325,0
+SCHC.US,D,20240822,000000,37.48,37.49,37.07,37.11,252725,0
+SCHC.US,D,20240823,000000,37.38,37.903,37.3518,37.87,406155,0
+SCHC.US,D,20240826,000000,37.81,37.925,37.77,37.79,241037,0
+SCHC.US,D,20240827,000000,37.85,37.9575,37.74,37.87,246841,0
+SCHC.US,D,20240828,000000,37.69,37.7299,37.43,37.52,292457,0
+SCHC.US,D,20240829,000000,37.66,37.7315,37.515,37.59,261517,0
+SCHC.US,D,20240830,000000,37.74,37.8018,37.48,37.71,259856,0
+SCHC.US,D,20240903,000000,37.36,37.4299,36.795,36.84,440419,0
+SCHC.US,D,20240904,000000,36.74,37.09,36.69,36.9,234284,0
+SCHC.US,D,20240905,000000,37.06,37.09,36.81,36.92,139034,0
+SCHC.US,D,20240906,000000,36.85,36.88,36.12,36.18,203745,0
+SCHC.US,D,20240909,000000,36.47,36.66,36.43,36.51,249242,0
+SCHC.US,D,20240910,000000,36.54,36.56,36.24,36.53,192614,0
+SCHC.US,D,20240911,000000,36.52,36.78,36.1389,36.75,715401,0
+SCHC.US,D,20240912,000000,36.76,37.2,36.73,37.15,660572,0
+SCHC.US,D,20240913,000000,37.35,37.553324,37.35,37.45,149942,0
+SCHC.US,D,20240916,000000,37.54,37.72,37.455,37.67,397602,0
+SCHC.US,D,20240917,000000,37.72,37.79,37.44,37.55,428277,0
+SCHC.US,D,20240918,000000,37.69,38.07,37.2077,37.5,217212,0
+SCHC.US,D,20240919,000000,38.19,38.28,37.8948,38.23,318727,0
+SCHC.US,D,20240920,000000,37.97,37.97,37.72,37.83,256254,0
+SCHC.US,D,20240923,000000,37.95,38.13,37.9245,38.02,246078,0
+SCHC.US,D,20240924,000000,38.15,38.28,38.105,38.26,276799,0
+SCHC.US,D,20240925,000000,38.28,38.28,37.94,37.96,637529,0
+SCHC.US,D,20240926,000000,38.72,38.945,38.67,38.87,320058,0
+SCHC.US,D,20240927,000000,38.82,38.92,38.58,38.62,343569,0
+SCHC.US,D,20240930,000000,38.7,38.73,38.29,38.53,274450,0
+SCHC.US,D,20241001,000000,38.6,38.6,38.11,38.37,911828,0
+SCHC.US,D,20241002,000000,38.19,38.24,38.02,38.14,294554,0
+SCHC.US,D,20241003,000000,37.8,37.91,37.69,37.78,227246,0
+SCHC.US,D,20241004,000000,37.96,38.1499,37.93,38.1,206267,0
+SCHC.US,D,20241007,000000,37.95,37.98,37.67,37.83,328674,0
+SCHC.US,D,20241008,000000,37.73,37.73,37.51,37.66,316065,0
+SCHC.US,D,20241009,000000,37.59,37.78,37.5401,37.68,164919,0
+SCHC.US,D,20241010,000000,37.5,37.64,37.38,37.64,153849,0
+SCHC.US,D,20241011,000000,37.6,37.85,37.58,37.81,115605,0
+SCHC.US,D,20241014,000000,37.59,37.83,37.5471,37.83,374448,0
+SCHC.US,D,20241015,000000,37.74,37.79,37.53,37.53,253854,0
+SCHC.US,D,20241016,000000,37.68,37.78,37.65,37.68,182974,0
+SCHC.US,D,20241017,000000,37.76,37.77,37.5743,37.66,157309,0
+SCHC.US,D,20241018,000000,37.8,37.84,37.6999,37.83,163314,0
+SCHC.US,D,20241021,000000,37.64,37.75,37.38,37.4,290470,0
+SCHC.US,D,20241022,000000,37.25,37.39,37.1701,37.32,235891,0
+SCHC.US,D,20241023,000000,37.03,37.11,36.755,36.9,208602,0
+SCHC.US,D,20241024,000000,37.09,37.17,36.83,37.03,301370,0
+SCHC.US,D,20241025,000000,37.07,37.09,36.7397,36.83,262477,0
+SCHC.US,D,20241028,000000,36.95,37.13,36.95,37.08,319099,0
+SCHC.US,D,20241029,000000,36.86,36.99,36.76,36.88,250034,0
+SCHC.US,D,20241030,000000,36.8,37.05,36.72,36.8,261560,0
+SCHC.US,D,20241031,000000,36.73,36.73,36.3,36.52,195325,0
+SCHC.US,D,20241101,000000,36.63,36.74,36.48,36.5,719467,0
+SCHC.US,D,20241104,000000,36.72,36.9001,36.58,36.59,410526,0
+SCHC.US,D,20241105,000000,36.73,36.96,36.68,36.92,229209,0
+SCHC.US,D,20241106,000000,36.46,36.7054,36.1,36.48,238418,0
+SCHC.US,D,20241107,000000,36.98,37.23,36.9,37.18,246453,0
+SCHC.US,D,20241108,000000,36.85,36.85,36.55,36.74,224353,0
+SCHC.US,D,20241111,000000,36.7169,36.7899,36.6051,36.65,193387,0
+SCHC.US,D,20241112,000000,36.29,36.305,35.8,36,329212,0
+SCHC.US,D,20241113,000000,35.94,36.03,35.6799,35.74,763788,0
+SCHC.US,D,20241114,000000,35.9325,35.9891,35.705,35.75,380492,0
+SCHC.US,D,20241115,000000,35.79,35.8,35.6124,35.69,283680,0
+SCHC.US,D,20241118,000000,35.76,36.02,35.67,35.93,741883,0
+SCHC.US,D,20241119,000000,35.76,36.03,35.67,35.95,383727,0
+SCHC.US,D,20241120,000000,35.79,35.87,35.62,35.87,254171,0
+SCHC.US,D,20241121,000000,35.79,36.01,35.74,35.98,529178,0
+SCHC.US,D,20241122,000000,35.995,36.195,35.96,36.09,220291,0
+SCHC.US,D,20241125,000000,36.32,36.4346,36.25,36.32,399674,0
+SCHC.US,D,20241126,000000,36.11,36.25,35.9347,36.07,260687,0
+SCHC.US,D,20241127,000000,36.3093,36.38,36.2,36.27,359357,0
+SCHC.US,D,20241129,000000,36.485,36.78,36.45,36.77,160605,0
+SCHC.US,D,20241202,000000,36.6,36.6827,36.36,36.64,1600691,0
+SCHC.US,D,20241203,000000,36.79,36.85,36.6163,36.8,276536,0
+SCHC.US,D,20241204,000000,36.91,36.9399,36.73,36.87,395611,0
+SCHC.US,D,20241205,000000,37.05,37.14,36.9501,37.08,183054,0
+SCHC.US,D,20241206,000000,37.08,37.13,36.88,36.95,257098,0
+SCHC.US,D,20241209,000000,37.003,37.19,36.8,36.82,298845,0
+SCHC.US,D,20241210,000000,36.79,36.83,36.61,36.61,301490,0
+SCHC.US,D,20241211,000000,36.88,36.9329,36.74,36.87,438862,0
+SCHC.US,D,20241212,000000,36.6,36.73,36.4,36.44,430672,0
+SCHC.US,D,20241213,000000,35.47,35.47,35.0537,35.14,369315,0
+SCHC.US,D,20241216,000000,35,35.1,34.874,34.96,601130,0
+SCHC.US,D,20241217,000000,34.82,34.89,34.73,34.76,372822,0
+SCHC.US,D,20241218,000000,34.84,34.9,33.84,33.94,1431141,0
+SCHC.US,D,20241219,000000,34.16,34.22,33.8429,33.93,810714,0
+SCHC.US,D,20241220,000000,33.72,34.3,33.69,34.09,722206,0
+SCHC.US,D,20241223,000000,34.045,34.29,33.91,34.21,624713,0
+SCHC.US,D,20241224,000000,34.1525,34.3832,34.1525,34.38,280305,0
+SCHC.US,D,20241226,000000,34.33,34.52,34.25,34.43,487227,0
+SCHC.US,D,20241227,000000,34.38,34.46,34.2,34.35,483376,0
+SCHC.US,D,20241230,000000,34.18,34.38,34.05,34.21,772412,0
+SCHC.US,D,20241231,000000,34.4,34.49,34.25,34.33,1555354,0
+SCHC.US,D,20250102,000000,34.44,34.51,34.19,34.29,348149,0
+SCHC.US,D,20250103,000000,34.47,34.595,34.3846,34.55,469000,0
+SCHC.US,D,20250106,000000,34.89,34.97,34.71,34.72,490057,0
+SCHC.US,D,20250107,000000,34.83,34.87,34.4,34.44,1026221,0
+SCHC.US,D,20250108,000000,34.08,34.21,33.985,34.2,448764,0
+SCHC.US,D,20250110,000000,33.9504,34.0008,33.6212,33.73,655138,0
+SCHC.US,D,20250113,000000,33.393,33.615,33.372,33.57,661422,0
+SCHC.US,D,20250114,000000,33.6796,33.8,33.57,33.72,548191,0
+SCHC.US,D,20250115,000000,34.32,34.36,34.09,34.19,384763,0
+SCHC.US,D,20250116,000000,34.1993,34.45,34.1201,34.27,753549,0
+SCHC.US,D,20250117,000000,34.39,34.6,34.37,34.44,300889,0
+SCHC.US,D,20250121,000000,34.865,35.22,34.8401,35.15,638079,0
+SCHC.US,D,20250122,000000,35.15,35.19,34.99,34.99,355562,0
+SCHC.US,D,20250123,000000,34.96,35.2185,34.93,35.15,765042,0
+SCHC.US,D,20250124,000000,35.414,35.4899,35.2701,35.31,209385,0
+SCHC.US,D,20250127,000000,35.2,35.22,35.02,35.2,273384,0
+SCHC.US,D,20250128,000000,35.17,35.19,34.99,35.14,283095,0
+SCHC.US,D,20250129,000000,35.1793,35.25,35.0086,35.14,303291,0
+SCHC.US,D,20250130,000000,35.53,35.7699,35.4101,35.55,260559,0
+SCHC.US,D,20250131,000000,35.5,35.725,35.21,35.27,415819,0
+SCHC.US,D,20250203,000000,34.38,35,34.34,34.84,464048,0
+SCHC.US,D,20250204,000000,35.08,35.38,35.05,35.37,381317,0
+SCHC.US,D,20250205,000000,35.6,35.8199,35.55,35.78,304740,0
+SCHC.US,D,20250206,000000,35.83,35.94,35.805,35.9,373183,0
+SCHC.US,D,20250207,000000,35.9996,36.04,35.6098,35.68,325266,0
+SCHC.US,D,20250210,000000,35.91,35.99,35.875,35.98,414676,0
+SCHC.US,D,20250211,000000,35.82,36.06,35.82,36.01,328689,0
+SCHC.US,D,20250212,000000,35.67,36.08,35.57,36,365245,0
+SCHC.US,D,20250213,000000,36.1,36.4,36.045,36.4,517124,0
+SCHC.US,D,20250214,000000,36.5628,36.6471,36.4202,36.46,195057,0
+SCHC.US,D,20250218,000000,36.5718,36.75,36.549,36.63,826742,0
+SCHC.US,D,20250219,000000,36.27,36.4299,36.22,36.41,247960,0
+SCHC.US,D,20250220,000000,36.63,36.63,36.355,36.55,326985,0
+SCHC.US,D,20250221,000000,36.5289,36.6,36.08,36.18,373110,0
+SCHC.US,D,20250224,000000,36.33,36.345,36.075,36.15,392231,0
+SCHC.US,D,20250225,000000,36.3822,36.49,36.05,36.29,370400,0
+SCHC.US,D,20250226,000000,36.26,36.51,36.13,36.22,414891,0
+SCHC.US,D,20250227,000000,36.17,36.19,35.705,35.76,296139,0
+SCHC.US,D,20250228,000000,35.545,35.7,35.33,35.62,452827,0
+SCHC.US,D,20250303,000000,36.21,36.25,35.56,35.77,449493,0
+SCHC.US,D,20250304,000000,35.313,35.92,35.0206,35.62,616557,0
+SCHC.US,D,20250305,000000,36.06,36.58,36.06,36.46,389751,0
+SCHC.US,D,20250306,000000,36.4282,36.64,36.18,36.24,396010,0
+SCHC.US,D,20250307,000000,36.3,36.71,36.205,36.69,340876,0
+SCHC.US,D,20250310,000000,36.175,36.2,35.5463,35.8,363954,0
+SCHC.US,D,20250311,000000,35.86,35.9899,35.52,35.81,2147454,0
+SCHC.US,D,20250312,000000,36.135,36.19,35.89,36.09,1356388,0
+SCHC.US,D,20250313,000000,35.93,36.05,35.7533,35.88,458813,0
+SCHC.US,D,20250314,000000,36.31,36.65,36.24,36.64,852279,0
+SCHC.US,D,20250317,000000,36.73,37.138,36.73,37.11,759198,0
+SCHC.US,D,20250318,000000,37.07,37.08,36.8601,37.08,574069,0
+SCHC.US,D,20250319,000000,36.9635,37.3279,36.9109,37.22,391666,0
+SCHC.US,D,20250320,000000,36.7,36.9731,36.67,36.91,319581,0
+SCHC.US,D,20250321,000000,36.7,36.78,36.5236,36.73,446505,0
+SCHC.US,D,20250324,000000,36.76,36.88,36.66,36.79,544186,0
+SCHC.US,D,20250325,000000,37,37.06,36.9042,37,333548,0
+SCHC.US,D,20250326,000000,36.7912,36.98,36.511,36.6,359447,0
+SCHC.US,D,20250327,000000,36.49,36.67,36.4,36.59,266439,0
+SCHC.US,D,20250328,000000,36.499,36.565,36.15,36.16,274241,0
+SCHC.US,D,20250331,000000,35.72,35.97,35.51,35.88,453359,0
+SCHC.US,D,20250401,000000,35.91,36.095,35.74,35.96,701828,0
+SCHC.US,D,20250402,000000,35.64,36.2,35.64,36.08,586275,0
+SCHC.US,D,20250403,000000,35.8,36.03,35.39,35.42,288366,0
+SCHC.US,D,20250404,000000,34.06,34.145,33.0387,33.15,820363,0
+SCHC.US,D,20250407,000000,32.26,33.58,30.84,32.41,1832063,0
+SCHC.US,D,20250408,000000,33.7418,33.92,32.21,32.53,1184679,0
+SCHC.US,D,20250409,000000,32.4601,34.935,32.41,34.76,1269619,0
+SCHC.US,D,20250410,000000,34.29,34.5427,33.635,34.35,431208,0
+SCHC.US,D,20250411,000000,34.725,35.51,34.61,35.41,836735,0
+SCHC.US,D,20250414,000000,35.78,36.1,35.6576,35.93,743217,0
+SCHC.US,D,20250415,000000,36.156,36.37,36.02,36.1,276445,0
+SCHC.US,D,20250416,000000,36.1,36.5585,35.9401,36.15,384762,0
+SCHC.US,D,20250417,000000,36.3515,36.7343,36.35,36.48,921891,0
+SCHC.US,D,20250421,000000,36.7,36.8599,36.1805,36.48,462309,0
+SCHC.US,D,20250422,000000,36.752,37.2201,36.752,36.88,1993809,0
+SCHC.US,D,20250423,000000,37.3227,37.359,36.8401,36.95,513241,0
+SCHC.US,D,20250424,000000,37.08,37.54,36.9967,37.46,722226,0
+SCHC.US,D,20250425,000000,37.0811,37.55,37.0811,37.44,1275356,0
+SCHC.US,D,20250428,000000,37.3868,37.865,37.3868,37.75,415165,0
+SCHC.US,D,20250429,000000,37.6395,37.9,37.6395,37.8,239433,0
+SCHC.US,D,20250430,000000,37.58,37.965,37.392,37.83,214803,0
+SCHC.US,D,20250501,000000,37.765,37.85,37.54,37.6,688778,0
+SCHC.US,D,20250502,000000,38.46,38.46,38.1331,38.28,339393,0
+SCHC.US,D,20250505,000000,38.38,38.55,38.24,38.31,264520,0
+SCHC.US,D,20250506,000000,38.262,38.582,38.262,38.53,333223,0
+SCHC.US,D,20250507,000000,38.3165,38.54,38.2218,38.36,221334,0
+SCHC.US,D,20250508,000000,38.585,38.7102,38.4175,38.45,246891,0
+SCHC.US,D,20250509,000000,38.6501,38.7885,38.5838,38.7,174754,0
+SCHC.US,D,20250512,000000,38.735,38.91,38.57,38.73,469901,0
+SCHC.US,D,20250513,000000,38.7828,39.03,38.74,38.95,327059,0
+SCHC.US,D,20250514,000000,39.1,39.1,38.7128,38.79,326107,0
+SCHC.US,D,20250515,000000,38.8348,39.19,38.8348,39.17,231251,0
+SCHC.US,D,20250516,000000,38.99,39.3,38.99,39.3,340105,0
+SCHC.US,D,20250519,000000,39.2205,39.54,39.2,39.54,360550,0
+SCHC.US,D,20250520,000000,39.4971,39.72,39.465,39.68,235782,0
+SCHC.US,D,20250521,000000,39.74,39.9376,39.494,39.53,272438,0
+SCHC.US,D,20250522,000000,39.385,39.58,39.07,39.39,244967,0
+SCHC.US,D,20250523,000000,39.3175,39.858,39.2717,39.8,208029,0
+SCHC.US,D,20250527,000000,40.25,40.37,40.2058,40.28,312491,0
+SCHC.US,D,20250528,000000,40.1,40.21,40.03,40.09,199972,0
+SCHC.US,D,20250529,000000,40.19,40.38,40.0383,40.25,732394,0
+SCHC.US,D,20250530,000000,40.1701,40.3,39.98,40.21,194496,0
+SCHC.US,D,20250602,000000,40.5368,40.86,40.4327,40.82,893092,0
+SCHC.US,D,20250603,000000,40.5,40.6,40.4185,40.58,219058,0
+SCHC.US,D,20250604,000000,40.783,40.99,40.72,40.9,784971,0
+SCHC.US,D,20250605,000000,41.059,41.155,40.87,40.9,505417,0
+SCHC.US,D,20250606,000000,40.965,40.994,40.81,40.94,167564,0
+SCHC.US,D,20250609,000000,41,41.1928,40.9358,41.02,252695,0
+SCHC.US,D,20250610,000000,41.2,41.3,41.02,41.16,247696,0
+SCHC.US,D,20250611,000000,41.305,41.4494,41.22,41.32,379232,0
+SCHC.US,D,20250612,000000,41.58,41.68,41.49,41.62,155840,0
+SCHC.US,D,20250613,000000,41.0811,41.39,41.07,41.12,212948,0
+SCHC.US,D,20250616,000000,41.58,41.74,41.47,41.49,605951,0
+SCHC.US,D,20250617,000000,41.38,41.45,41.06,41.1,569774,0
+SCHC.US,D,20250618,000000,41.22,41.38,41.09,41.12,220128,0
+SCHC.US,D,20250620,000000,41.27,41.43,40.9,40.9,363485,0
+SCHC.US,D,20250623,000000,40.7,41.28,40.68,41.24,530080,0
+SCHC.US,D,20250624,000000,41.4653,41.79,41.3904,41.66,693040,0
+SCHC.US,D,20250625,000000,41.505,41.56,41.3699,41.51,221472,0
+SCHC.US,D,20250626,000000,41.9391,42.1794,41.8701,42.14,177474,0
+SCHC.US,D,20250627,000000,42.1801,42.43,42.0206,42.26,286860,0
+SCHC.US,D,20250630,000000,42.284,42.62,42.2396,42.59,483385,0
+SCHC.US,D,20250701,000000,42.5172,42.63,42.3973,42.45,769915,0
+SCHC.US,D,20250702,000000,42.38,42.7,42.2697,42.68,248347,0
+SCHC.US,D,20250703,000000,42.6365,42.8667,42.6365,42.8,160978,0
+SCHC.US,D,20250707,000000,42.5299,42.6,42.1554,42.28,548922,0
+SCHC.US,D,20250708,000000,42.48,42.68,42.4001,42.59,203921,0
+SCHC.US,D,20250709,000000,42.745,42.95,42.6965,42.93,438972,0
+SCHC.US,D,20250710,000000,42.8001,43.0714,42.76,43.02,199267,0
+SCHC.US,D,20250711,000000,42.7904,42.8236,42.665,42.77,680105,0
+SCHC.US,D,20250714,000000,42.7,43,42.7,42.97,423986,0
+SCHC.US,D,20250715,000000,42.9441,42.99,42.5075,42.58,213915,0
+SCHC.US,D,20250716,000000,42.53,42.7799,42.391,42.72,299868,0
+SCHC.US,D,20250717,000000,42.625,42.9154,42.5775,42.8,208904,0
+SCHC.US,D,20250718,000000,43.02,43.08,42.76,42.79,193038,0
+SCHC.US,D,20250721,000000,43.02,43.35,43.02,43.12,483459,0
+SCHC.US,D,20250722,000000,43.1308,43.41,43.04,43.35,590089,0
+SCHC.US,D,20250723,000000,43.6127,43.987,43.52,43.98,270067,0
+SCHC.US,D,20250724,000000,43.735,43.85,43.61,43.62,678012,0
+SCHC.US,D,20250725,000000,43.3396,43.65,43.335,43.65,195608,0
+SCHC.US,D,20250728,000000,43.2498,43.2498,42.88,42.96,488420,0
+SCHC.US,D,20250729,000000,42.9501,43.087,42.91,43.02,170499,0
+SCHC.US,D,20250730,000000,42.85,42.96,42.4165,42.57,202654,0
+SCHC.US,D,20250731,000000,42.6,42.7,42.35,42.43,785920,0
+SCHC.US,D,20250801,000000,42.3963,42.47,42.16,42.39,1462406,0
+SCHC.US,D,20250804,000000,42.785,42.9582,42.785,42.95,298076,0
+SCHC.US,D,20250805,000000,43.08,43.2,42.9538,43.14,1063568,0
+SCHC.US,D,20250806,000000,43.32,43.46,43.265,43.42,290505,0
+SCHC.US,D,20250807,000000,43.8799,43.8799,43.4515,43.67,206580,0
+SCHC.US,D,20250808,000000,43.729,43.8399,43.71,43.74,207287,0
+SCHC.US,D,20250811,000000,43.55,43.64,43.48,43.54,278346,0
+SCHC.US,D,20250812,000000,43.564,43.91,43.4901,43.9,122367,0
+SCHC.US,D,20250813,000000,44,44.05,43.9067,44.04,229645,0
+SCHC.US,D,20250814,000000,43.7991,43.8307,43.64,43.83,172497,0
+SCHC.US,D,20250815,000000,43.9599,43.9599,43.8201,43.92,138898,0
+SCHC.US,D,20250818,000000,43.7721,43.99,43.7522,43.99,405831,0
+SCHC.US,D,20250819,000000,43.8913,44.07,43.67,43.76,397391,0
+SCHC.US,D,20250820,000000,43.6705,43.7395,43.57,43.67,168452,0
+SCHC.US,D,20250821,000000,43.5701,43.7565,43.5701,43.7,118842,0
+SCHC.US,D,20250822,000000,43.86,44.67,43.86,44.55,192880,0
+SCHC.US,D,20250825,000000,44.549,44.5949,44.21,44.21,390557,0
+SCHC.US,D,20250826,000000,44.1831,44.32,44.13,44.22,627650,0
+SCHC.US,D,20250827,000000,43.94,44.2696,43.91,44.24,179723,0
+SCHC.US,D,20250828,000000,44.295,44.45,44.2357,44.4,216937,0
+SCHC.US,D,20250829,000000,44.25,44.36,44.17,44.25,342329,0
+SCHC.US,D,20250902,000000,43.54,43.8,43.45,43.78,438663,0
+SCHC.US,D,20250903,000000,43.85,44,43.7876,43.93,263587,0
+SCHC.US,D,20250904,000000,44.0106,44.17,43.915,44.17,156403,0
+SCHC.US,D,20250905,000000,44.61,44.83,44.3761,44.52,185952,0
+SCHC.US,D,20250908,000000,44.92,45.05,44.8125,45.05,312359,0
+SCHC.US,D,20250909,000000,44.975,44.98,44.8,44.89,221173,0
+SCHC.US,D,20250910,000000,44.9644,45.0854,44.87,45,181396,0
+SCHC.US,D,20250911,000000,45.1535,45.525,45.14,45.43,179389,0
+SCHC.US,D,20250912,000000,45.37,45.4172,45.2,45.35,130947,0
+SCHC.US,D,20250915,000000,45.51,45.72,45.47,45.68,333044,0
+SCHC.US,D,20250916,000000,45.66,45.75,45.54,45.68,381751,0
+SCHC.US,D,20250917,000000,45.525,45.865,45.2,45.44,186240,0
+SCHC.US,D,20250918,000000,45.4532,45.5552,45.23,45.52,387803,0
+SCHC.US,D,20250919,000000,45.28,45.42,45.2404,45.33,225394,0
+SCHC.US,D,20250922,000000,45.45,45.82,45.3248,45.71,423279,0
+SCHC.US,D,20250923,000000,45.88,45.93,45.5351,45.61,231094,0
+SCHC.US,D,20250924,000000,45.2601,45.43,45.08,45.1,448344,0
+SCHC.US,D,20250925,000000,44.78,44.88,44.6,44.79,185062,0
+SCHC.US,D,20250926,000000,44.9699,45.18,44.87,45.15,415437,0
+SCHC.US,D,20250929,000000,45.41,45.43,45.239,45.31,392650,0
+SCHC.US,D,20250930,000000,45.38,45.54,45.27,45.51,256318,0
+SCHC.US,D,20251001,000000,45.665,45.72,45.4679,45.64,328858,0
+SCHC.US,D,20251002,000000,45.675,45.6999,45.325,45.58,258465,0
+SCHC.US,D,20251003,000000,45.8608,46.13,45.8501,46.04,166625,0
+SCHC.US,D,20251006,000000,46.025,46.15,45.95,46.05,336238,0
+SCHC.US,D,20251007,000000,45.8601,45.9867,45.6502,45.68,274541,0
+SCHC.US,D,20251008,000000,45.68,45.85,45.67,45.85,205378,0
+SCHC.US,D,20251009,000000,45.9052,45.939,45.3,45.46,318594,0
+SCHC.US,D,20251010,000000,45.2404,45.31,44.62,44.63,164509,0
+SCHC.US,D,20251013,000000,44.94,45.29,44.94,45.19,317228,0
+SCHC.US,D,20251014,000000,44.74,45.37,44.68,45.18,284286,0
+SCHC.US,D,20251015,000000,45.49,45.615,45.2,45.47,175542,0
+SCHC.US,D,20251016,000000,45.6,45.84,45.46,45.64,578345,0
+SCHC.US,D,20251017,000000,45.25,45.42,45.12,45.35,230067,0
+SCHC.US,D,20251020,000000,45.6599,45.79,45.56,45.73,259998,0
+SCHC.US,D,20251021,000000,45.33,45.3711,45.155,45.18,438994,0
+SCHC.US,D,20251022,000000,45.301,45.49,45.1601,45.34,209992,0
+SCHC.US,D,20251023,000000,45.68,45.907,45.6464,45.85,175948,0
+SCHC.US,D,20251024,000000,45.92,46,45.89,45.9,136688,0
+SCHC.US,D,20251027,000000,46.1655,46.26,46.01,46.12,332431,0
+SCHC.US,D,20251028,000000,45.8678,46.065,45.7948,45.92,152109,0
+SCHC.US,D,20251029,000000,45.87,45.97,45.36,45.54,220600,0
+SCHC.US,D,20251030,000000,45.285,45.56,45.27,45.37,168530,0
+SCHC.US,D,20251031,000000,45.33,45.42,45.09,45.32,623427,0
+SCHC.US,D,20251103,000000,45.16,45.32,45.0825,45.26,743426,0
+SCHC.US,D,20251104,000000,44.733,44.82,44.5203,44.55,1280539,0
+SCHC.US,D,20251105,000000,44.425,44.7393,44.425,44.68,392746,0
+SCHC.US,D,20251106,000000,44.565,44.62,44.19,44.43,447113,0
+SCHC.US,D,20251107,000000,44.15,44.53,44.03,44.49,180360,0
+SCHC.US,D,20251110,000000,44.925,45.1299,44.82,45.12,201849,0
+SCHC.US,D,20251111,000000,45.145,45.179,45.03,45.12,418093,0
+SCHC.US,D,20251112,000000,45.25,45.54,45.22,45.48,223387,0
+SCHC.US,D,20251113,000000,45.59,45.6411,45.02,45.13,394908,0
+SCHC.US,D,20251114,000000,44.64,45.1132,44.616,45.04,466913,0
+SCHC.US,D,20251117,000000,44.8899,45.01,44.36,44.54,339150,0
+SCHC.US,D,20251118,000000,44.1029,44.25,43.8384,44.07,664949,0
+SCHC.US,D,20251119,000000,44.09,44.28,43.825,43.95,336162,0
+SCHC.US,D,20251120,000000,44.36,44.47,43.45,43.49,456131,0
+SCHC.US,D,20251121,000000,43.6552,44.15,43.56,44.07,206451,0
+SCHC.US,D,20251124,000000,44.07,44.44,44,44.38,505975,0
+SCHC.US,D,20251125,000000,44.5169,45.01,44.4668,44.94,216145,0
+SCHC.US,D,20251126,000000,45.18,45.6174,45.12,45.49,396433,0
+SCHC.US,D,20251128,000000,45.895,46.23,45.895,46.2,191932,0
+SCHC.US,D,20251201,000000,45.92,46.14,45.885,45.89,370086,0
+SCHC.US,D,20251202,000000,45.8267,45.87,45.64,45.87,321327,0
+SCHC.US,D,20251203,000000,45.855,46.065,45.76,46.04,365797,0
+SCHC.US,D,20251204,000000,46.09,46.16,45.98,46.1,172339,0
+SCHC.US,D,20251205,000000,46.25,46.38,46.0467,46.16,348504,0
+SCHC.US,D,20251208,000000,46.16,46.34,45.96,46.02,400407,0
+SCHC.US,D,20251209,000000,45.9,46.1431,45.85,45.88,591843,0
+SCHC.US,D,20251210,000000,45.93,46.41,45.842,46.36,301579,0
+SCHC.US,D,20251211,000000,44.82,45.085,44.78,45,897216,0
+SCHC.US,D,20251212,000000,45.03,45.085,44.54,44.71,573698,0
+SCHC.US,D,20251215,000000,45.11,45.14,44.81,44.91,868505,0
+SCHC.US,D,20251216,000000,44.8839,45.015,44.7,44.79,1509939,0
+SCHC.US,D,20251217,000000,44.81,44.8525,44.46,44.5,326174,0
+SCHC.US,D,20251218,000000,44.86,45.0452,44.69,44.81,350308,0
+SCHC.US,D,20251219,000000,45.089,45.22,45,45.08,438341,0
+SCHC.US,D,20251222,000000,45.2809,45.505,45.2809,45.47,517693,0
+SCHC.US,D,20251223,000000,45.664,45.71,45.52,45.69,302703,0
+SCHC.US,D,20251224,000000,45.745,45.79,45.71,45.72,212950,0
+SCHC.US,D,20251226,000000,45.816,45.85,45.6925,45.85,315140,0
+SCHC.US,D,20251229,000000,45.7417,45.86,45.615,45.82,427442,0
+SCHC.US,D,20251230,000000,45.85,45.95,45.7248,45.74,1654029,0
+SCHC.US,D,20251231,000000,45.683,45.7,45.51,45.53,313573,0
+SCHC.US,D,20260102,000000,45.945,45.989,45.645,45.91,1137906,0
+SCHC.US,D,20260105,000000,46,46.48,45.975,46.47,1184557,0
+SCHC.US,D,20260106,000000,46.42,46.66,46.4,46.61,709282,0
+SCHC.US,D,20260107,000000,46.62,46.77,46.47,46.66,442138,0
+SCHC.US,D,20260108,000000,46.51,46.73,46.49,46.7,315135,0
+SCHC.US,D,20260109,000000,46.87,47.1,46.8,47.09,512927,0
+SCHC.US,D,20260112,000000,47.16,47.37,47.13,47.37,514852,0
+SCHC.US,D,20260113,000000,47.133,47.2399,46.95,46.99,286861,0
+SCHC.US,D,20260114,000000,47.165,47.29,47.06,47.29,520498,0
+SCHC.US,D,20260115,000000,47.34,47.555,47.25,47.41,309099,0
+SCHC.US,D,20260116,000000,47.57,47.64,47.35,47.63,391902,0
+SCHC.US,D,20260120,000000,47.31,47.52,47.17,47.27,701045,0
+SCHC.US,D,20260121,000000,47.58,47.87,47.34,47.77,985367,0
+SCHC.US,D,20260122,000000,48.323,48.5427,48.15,48.43,367069,0
+SCHC.US,D,20260123,000000,48.42,48.99,48.41,48.9,415512,0
+SCHC.US,D,20260126,000000,49.424,49.58,49.26,49.3,474865,0
+SCHC.US,D,20260127,000000,49.668,50.09,49.6357,50.04,355866,0
+SCHC.US,D,20260128,000000,49.96,50.035,49.62,49.97,348119,0
+SCHC.US,D,20260129,000000,50.35,50.4,49.41,50.06,484552,0
+SCHC.US,D,20260130,000000,49.2401,49.4915,48.61,48.81,497501,0
+SCHC.US,D,20260202,000000,48.64,48.79,48.46,48.75,465213,0
+SCHC.US,D,20260203,000000,49.02,49.24,48.73,49.2,428240,0
+SCHC.US,D,20260204,000000,49.4501,49.59,48.884,49.15,388673,0
+SCHC.US,D,20260205,000000,48.645,48.8,48.2,48.26,1143080,0
+SCHC.US,D,20260206,000000,48.6644,49.25,48.6542,49.23,601825,0
+SCHC.US,D,20260209,000000,49.69,50.28,49.6701,50.23,472150,0
+SCHC.US,D,20260210,000000,50.53,50.62,50.39,50.4,528361,0
+SCHC.US,D,20260211,000000,50.65,50.78,50.26,50.7,385800,0
+SCHC.US,D,20260212,000000,50.84,50.91,50.04,50.17,577620,0
+SCHC.US,D,20260213,000000,50,50.415,49.73,50.35,390601,0
+SCHC.US,D,20260217,000000,49.88,50.36,49.58,50.27,778487,0
+SCHC.US,D,20260218,000000,50.255,50.6099,50.17,50.305,296264,0
diff --git a/daily/us/nyse etfs/1/scho.us.txt b/daily/us/nyse etfs/1/scho.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a5707d861053f537c83f43e125872e54cf159890
--- /dev/null
+++ b/daily/us/nyse etfs/1/scho.us.txt	
@@ -0,0 +1,3908 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCHO.US,D,20100805,000000,21.0072,21.0207,21.0072,21.0207,9874.9698306639,0
+SCHO.US,D,20100806,000000,21.1023,21.1023,21.0252,21.0332,84948.825835978,0
+SCHO.US,D,20100809,000000,21.0293,21.0293,21.0207,21.0207,76015.371975868,0
+SCHO.US,D,20100810,000000,21.0162,21.0332,21.0162,21.0332,21343.948095191,0
+SCHO.US,D,20100811,000000,21.0378,21.0424,21.0332,21.0332,72579.933469366,0
+SCHO.US,D,20100812,000000,21.0332,21.0332,21.0207,21.0207,94701.17963327,0
+SCHO.US,D,20100813,000000,21.0332,21.0332,21.0252,21.0252,69389.727029614,0
+SCHO.US,D,20100816,000000,21.0594,21.0594,21.0378,21.0469,218779.84711974,0
+SCHO.US,D,20100817,000000,21.0469,21.0469,21.0293,21.0378,171528.88283024,0
+SCHO.US,D,20100818,000000,21.0469,21.0469,21.0378,21.0424,50484.962169761,0
+SCHO.US,D,20100819,000000,21.0424,21.0514,21.0424,21.0469,46291.93174277,0
+SCHO.US,D,20100820,000000,21.0514,21.0514,21.0424,21.0424,39528.343758975,0
+SCHO.US,D,20100823,000000,21.0469,21.0469,21.0424,21.0469,147555.25873358,0
+SCHO.US,D,20100824,000000,21.068,21.068,21.0514,21.0594,42087.953455658,0
+SCHO.US,D,20100825,000000,21.068,21.068,21.0378,21.0469,63388.110110358,0
+SCHO.US,D,20100826,000000,21.0469,21.0469,21.0332,21.0332,44522.757546945,0
+SCHO.US,D,20100827,000000,21.0378,21.0378,21.0252,21.0293,25311.452603652,0
+SCHO.US,D,20100830,000000,21.0633,21.068,21.0469,21.068,196641.08437966,0
+SCHO.US,D,20100831,000000,21.0556,21.068,21.0556,21.068,43117.05230719,0
+SCHO.US,D,20100901,000000,21.0726,21.0726,21.0424,21.0469,130043.06168133,0
+SCHO.US,D,20100902,000000,21.0469,21.0469,21.0469,21.0469,19136.859494457,0
+SCHO.US,D,20100903,000000,21.0332,21.0424,21.0293,21.0424,71831.099836976,0
+SCHO.US,D,20100907,000000,21.0514,21.0556,21.0469,21.0556,24288.922468195,0
+SCHO.US,D,20100908,000000,21.0469,21.0469,21.0378,21.0378,209485.11387559,0
+SCHO.US,D,20100909,000000,21.0332,21.0332,21.0118,21.0162,19460.916154089,0
+SCHO.US,D,20100910,000000,21.0118,21.0162,20.9996,21.0118,51936.648422028,0
+SCHO.US,D,20100913,000000,21.0207,21.0252,21.0118,21.0252,12270.361625508,0
+SCHO.US,D,20100914,000000,21.0252,21.0514,21.0252,21.0514,38797.026702779,0
+SCHO.US,D,20100915,000000,21.0556,21.0594,21.0469,21.0556,23945.159660342,0
+SCHO.US,D,20100916,000000,21.0594,21.0594,21.0469,21.0556,17947.921885133,0
+SCHO.US,D,20100917,000000,21.0594,21.0633,21.0469,21.0594,10496.808285632,0
+SCHO.US,D,20100920,000000,21.0633,21.068,21.0556,21.068,35832.346181557,0
+SCHO.US,D,20100921,000000,21.0726,21.0856,21.0726,21.0856,43042.606858356,0
+SCHO.US,D,20100922,000000,21.0726,21.0856,21.0726,21.0856,13608.1901325,0
+SCHO.US,D,20100923,000000,21.0896,21.0896,21.0808,21.0856,42425.147547438,0
+SCHO.US,D,20100924,000000,21.0772,21.0772,21.0633,21.0772,18825.940266973,0
+SCHO.US,D,20100927,000000,21.068,21.0856,21.068,21.0856,22346.772082428,0
+SCHO.US,D,20100928,000000,21.0856,21.0937,21.0772,21.0937,25519.461945984,0
+SCHO.US,D,20100929,000000,21.0808,21.0937,21.0808,21.0896,44356.35007308,0
+SCHO.US,D,20100930,000000,21.0772,21.0937,21.0772,21.0856,17286.671133723,0
+SCHO.US,D,20101001,000000,21.0772,21.0856,21.0772,21.0856,31551.732873585,0
+SCHO.US,D,20101004,000000,21.0896,21.0937,21.0808,21.0937,19406.176853475,0
+SCHO.US,D,20101005,000000,21.0978,21.0978,21.0808,21.0856,46035.751815901,0
+SCHO.US,D,20101006,000000,21.1111,21.1111,21.0937,21.0937,27148.50353224,0
+SCHO.US,D,20101007,000000,21.1023,21.1191,21.1023,21.1152,12563.764276796,0
+SCHO.US,D,20101008,000000,21.1267,21.1267,21.1152,21.1152,24490.363094452,0
+SCHO.US,D,20101011,000000,21.1389,21.1389,21.1111,21.1111,20071.806748935,0
+SCHO.US,D,20101012,000000,21.1229,21.1229,21.1111,21.1152,10446.448129068,0
+SCHO.US,D,20101013,000000,21.1111,21.1111,21.1023,21.1111,37538.022788669,0
+SCHO.US,D,20101014,000000,21.1191,21.1191,21.1023,21.1064,56245.726166317,0
+SCHO.US,D,20101015,000000,21.1152,21.1152,21.1064,21.1111,36432.288916279,0
+SCHO.US,D,20101018,000000,21.1152,21.1191,21.1152,21.1152,38812.353706951,0
+SCHO.US,D,20101019,000000,21.1191,21.1229,21.1152,21.1191,18617.930924642,0
+SCHO.US,D,20101020,000000,21.1191,21.1267,21.1152,21.1191,8970.6765845299,0
+SCHO.US,D,20101021,000000,21.1191,21.1191,21.1152,21.1191,14059.241969555,0
+SCHO.US,D,20101022,000000,21.1191,21.1229,21.1111,21.1191,20592.924890774,0
+SCHO.US,D,20101025,000000,21.1267,21.1267,21.1152,21.1191,27501.024628191,0
+SCHO.US,D,20101026,000000,21.1111,21.1111,21.1023,21.1064,29042.483333464,0
+SCHO.US,D,20101027,000000,21.0856,21.0978,21.0856,21.0937,4657.2196961912,0
+SCHO.US,D,20101028,000000,21.1023,21.1152,21.1023,21.1064,4212.73657521,0
+SCHO.US,D,20101029,000000,21.1229,21.1297,21.1229,21.1229,63841.351519437,0
+SCHO.US,D,20101101,000000,21.1297,21.1297,21.1152,21.1267,12712.655174464,0
+SCHO.US,D,20101102,000000,21.1191,21.1267,21.1191,21.1229,12189.3474606,0
+SCHO.US,D,20101103,000000,21.1152,21.1297,21.1152,21.1267,25195.405286353,0
+SCHO.US,D,20101104,000000,21.1389,21.1389,21.1267,21.1267,143596.51251321,0
+SCHO.US,D,20101105,000000,21.1152,21.1267,21.1111,21.1152,40574.959186703,0
+SCHO.US,D,20101108,000000,21.1111,21.1111,21.0937,21.1023,51253.501950373,0
+SCHO.US,D,20101109,000000,21.0937,21.1064,21.068,21.0726,44489.913966576,0
+SCHO.US,D,20101110,000000,21.0772,21.0856,21.0556,21.0856,20665.180767584,0
+SCHO.US,D,20101111,000000,21.0896,21.0896,21.0118,21.0772,356880.53385138,0
+SCHO.US,D,20101112,000000,21.0726,21.0772,21.0469,21.0469,159797.15592277,0
+SCHO.US,D,20101115,000000,21.0293,21.0514,21.0293,21.0378,14116.170842193,0
+SCHO.US,D,20101116,000000,21.0378,21.0469,21.0332,21.0424,115996.95714392,0
+SCHO.US,D,20101117,000000,21.0514,21.0633,21.0514,21.0514,14400.815205383,0
+SCHO.US,D,20101118,000000,21.0424,21.0594,21.0378,21.0594,12570.332992869,0
+SCHO.US,D,20101119,000000,21.0556,21.0594,21.0424,21.0556,82553.434041133,0
+SCHO.US,D,20101122,000000,21.0556,21.0772,21.0556,21.0772,44330.075208785,0
+SCHO.US,D,20101123,000000,21.1023,21.1023,21.0808,21.0856,37923.387464988,0
+SCHO.US,D,20101124,000000,21.0808,21.0808,21.0424,21.0424,61932.044714041,0
+SCHO.US,D,20101126,000000,21.0726,21.0726,21.0594,21.0594,30172.302498126,0
+SCHO.US,D,20101129,000000,21.0726,21.0726,21.0556,21.0594,85894.720950581,0
+SCHO.US,D,20101130,000000,21.0896,21.0896,21.0633,21.0726,23708.685881691,0
+SCHO.US,D,20101201,000000,21.068,21.068,21.0332,21.0332,48665.427817369,0
+SCHO.US,D,20101202,000000,21.0424,21.0424,21.0252,21.0293,42374.787390871,0
+SCHO.US,D,20101203,000000,21.0726,21.0726,21.0556,21.0556,10939.101834589,0
+SCHO.US,D,20101206,000000,21.0808,21.0856,21.068,21.0808,17012.974630656,0
+SCHO.US,D,20101207,000000,21.0772,21.0772,21.0252,21.0378,45278.159895408,0
+SCHO.US,D,20101208,000000,20.9952,21.0072,20.9909,21.0036,46081.732828414,0
+SCHO.US,D,20101209,000000,21.0036,21.0118,20.9909,20.9909,21744.639775681,0
+SCHO.US,D,20101210,000000,21.0036,21.0036,20.9864,20.9952,13748.322742071,0
+SCHO.US,D,20101213,000000,20.9782,21.0036,20.9782,20.9952,59893.553159196,0
+SCHO.US,D,20101214,000000,21.0072,21.0072,20.9782,20.9864,46986.026074548,0
+SCHO.US,D,20101215,000000,20.9864,20.9996,20.9694,20.9864,54010.173129263,0
+SCHO.US,D,20101216,000000,20.9782,20.9864,20.974,20.9864,14497.156374462,0
+SCHO.US,D,20101217,000000,20.9996,21.0118,20.9952,21.0036,11727.347763422,0
+SCHO.US,D,20101220,000000,21.0162,21.0252,21.0036,21.0118,14175.289286855,0
+SCHO.US,D,20101221,000000,21.0162,21.0162,20.9996,21.0036,25624.561403163,0
+SCHO.US,D,20101222,000000,21.0118,21.0118,20.9909,20.9996,27831.650003893,0
+SCHO.US,D,20101223,000000,20.9909,20.9996,20.9816,20.9996,24562.61897126,0
+SCHO.US,D,20101227,000000,20.9864,20.9996,20.9658,20.9996,21711.796195313,0
+SCHO.US,D,20101228,000000,20.9952,20.9952,20.9658,20.9658,122795.57828011,0
+SCHO.US,D,20101229,000000,20.9658,21.0118,20.9658,21.0072,23211.65303212,0
+SCHO.US,D,20101230,000000,20.9996,21.0162,20.9864,21.0072,24545.102395064,0
+SCHO.US,D,20101231,000000,21.0072,21.0378,21.0036,21.0252,50633.853067429,0
+SCHO.US,D,20110103,000000,21.0556,21.0556,21.0036,21.0293,32944.300681191,0
+SCHO.US,D,20110104,000000,21.0072,21.0378,21.0072,21.0293,27190.105400706,0
+SCHO.US,D,20110105,000000,20.9996,20.9996,20.9782,20.9909,53377.386814173,0
+SCHO.US,D,20110106,000000,20.9996,21.0072,20.9909,20.9952,56226.020018095,0
+SCHO.US,D,20110107,000000,21.0207,21.0378,21.0118,21.0252,31383.135827695,0
+SCHO.US,D,20110110,000000,21.0469,21.0594,21.0332,21.0424,18190.964379857,0
+SCHO.US,D,20110111,000000,21.0469,21.0469,21.0252,21.0424,46979.457358475,0
+SCHO.US,D,20110112,000000,21.0162,21.0252,21.0036,21.0162,85277.261639661,0
+SCHO.US,D,20110113,000000,21.0118,21.0378,21.0072,21.0378,26014.305223527,0
+SCHO.US,D,20110114,000000,21.0293,21.0469,21.0252,21.0293,42066.057735412,0
+SCHO.US,D,20110118,000000,21.0469,21.0469,21.0252,21.0293,41417.944416149,0
+SCHO.US,D,20110119,000000,21.0514,21.0514,21.0293,21.0514,23176.61987973,0
+SCHO.US,D,20110120,000000,21.0332,21.0378,21.0118,21.0162,32622.433593585,0
+SCHO.US,D,20110121,000000,21.0293,21.0378,21.0162,21.0162,21900.099389424,0
+SCHO.US,D,20110124,000000,21.0332,21.0424,21.0162,21.0252,32994.660837755,0
+SCHO.US,D,20110125,000000,21.0424,21.0514,21.0252,21.0514,23625.48214476,0
+SCHO.US,D,20110126,000000,21.0424,21.0424,21.0252,21.0332,48317.285865468,0
+SCHO.US,D,20110127,000000,21.0378,21.0514,21.0332,21.0378,12666.674161949,0
+SCHO.US,D,20110128,000000,21.0424,21.0772,21.0378,21.0633,51470.269580802,0
+SCHO.US,D,20110131,000000,21.0808,21.0808,21.0556,21.0633,42563.090584983,0
+SCHO.US,D,20110201,000000,21.0514,21.0514,21.0293,21.0332,60351.173712323,0
+SCHO.US,D,20110202,000000,21.0514,21.0514,21.0072,21.0207,69628.390380291,0
+SCHO.US,D,20110203,000000,20.9996,21.0072,20.9864,20.9996,32254.585493462,0
+SCHO.US,D,20110204,000000,20.9909,20.9952,20.9782,20.9816,72363.165838939,0
+SCHO.US,D,20110207,000000,20.9616,20.974,20.958,20.974,54097.756010248,0
+SCHO.US,D,20110208,000000,20.9616,20.9658,20.9323,20.9412,74257.145640163,0
+SCHO.US,D,20110209,000000,20.9497,20.9864,20.9497,20.958,162746.50943982,0
+SCHO.US,D,20110210,000000,20.9616,20.9694,20.9451,20.9451,71581.488626178,0
+SCHO.US,D,20110211,000000,20.9782,20.9782,20.9538,20.9538,96702.448463697,0
+SCHO.US,D,20110214,000000,20.974,20.974,20.9497,20.9497,34676.2521526,0
+SCHO.US,D,20110215,000000,20.9497,20.9658,20.9497,20.9616,32396.907675055,0
+SCHO.US,D,20110216,000000,20.958,20.974,20.9412,20.9538,50338.260844115,0
+SCHO.US,D,20110218,000000,20.9616,20.9816,20.958,20.9782,59836.624286558,0
+SCHO.US,D,20110222,000000,20.9864,21.0118,20.9864,21.0118,120242.5372995,0
+SCHO.US,D,20110223,000000,20.9996,21.0252,20.9952,20.9952,34275.560472109,0
+SCHO.US,D,20110224,000000,21.0072,21.0118,20.9952,21.0036,20695.834775928,0
+SCHO.US,D,20110225,000000,21.0036,21.0118,21.0036,21.0036,13853.422199248,0
+SCHO.US,D,20110228,000000,21.0162,21.0293,21.0162,21.0293,29119.118354322,0
+SCHO.US,D,20110301,000000,21.0072,21.0293,21.0072,21.0293,100729.07141682,0
+SCHO.US,D,20110302,000000,21.0207,21.0207,21.0118,21.0162,53016.107430123,0
+SCHO.US,D,20110303,000000,20.9909,20.9952,20.974,20.974,75336.604648258,0
+SCHO.US,D,20110304,000000,20.9816,21.0207,20.9816,21.0207,36213.331713824,0
+SCHO.US,D,20110307,000000,21.0072,21.0424,20.9909,21.0072,92299.21912235,0
+SCHO.US,D,20110308,000000,21.0118,21.0118,20.9996,21.0072,60502.254182019,0
+SCHO.US,D,20110309,000000,21.0207,21.0293,21.0036,21.0118,25055.272676784,0
+SCHO.US,D,20110310,000000,21.0162,21.0424,21.0118,21.0424,65286.469055633,0
+SCHO.US,D,20110311,000000,21.0469,21.0469,21.0293,21.0424,49646.356084362,0
+SCHO.US,D,20110314,000000,21.0514,21.0726,21.0514,21.0594,81397.340012178,0
+SCHO.US,D,20110315,000000,21.0726,21.0856,21.0514,21.0556,152858.40217701,0
+SCHO.US,D,20110316,000000,21.0726,21.0937,21.0556,21.0772,69801.36657023,0
+SCHO.US,D,20110317,000000,21.0772,21.0896,21.0556,21.0896,84129.925898801,0
+SCHO.US,D,20110318,000000,21.0633,21.0772,21.0514,21.0594,64736.886477474,0
+SCHO.US,D,20110321,000000,21.0378,21.0514,21.0332,21.0514,71342.825275504,0
+SCHO.US,D,20110322,000000,21.0293,21.0556,21.0207,21.0514,65387.189368763,0
+SCHO.US,D,20110323,000000,21.0514,21.0556,21.0378,21.0424,47056.092379332,0
+SCHO.US,D,20110324,000000,21.0378,21.0424,21.0293,21.0332,44443.932954061,0
+SCHO.US,D,20110325,000000,21.0332,21.0378,20.9952,21.0118,57898.853044845,0
+SCHO.US,D,20110328,000000,20.9952,21.0162,20.9909,20.9996,114214.64551595,0
+SCHO.US,D,20110329,000000,21.0036,21.0118,20.9864,20.9996,70230.522687036,0
+SCHO.US,D,20110330,000000,21.0036,21.0072,20.9996,21.0072,36732.260283641,0
+SCHO.US,D,20110331,000000,21.0072,21.0118,20.9909,20.9909,31788.206652234,0
+SCHO.US,D,20110401,000000,20.974,20.9909,20.9616,20.9864,48571.276220315,0
+SCHO.US,D,20110404,000000,21.0036,21.0162,21.0036,21.0072,100475.08106197,0
+SCHO.US,D,20110405,000000,20.9952,21.0072,20.9816,20.9909,22478.146403902,0
+SCHO.US,D,20110406,000000,20.9694,20.9909,20.9694,20.9816,62435.646279683,0
+SCHO.US,D,20110407,000000,20.9909,21.0036,20.9864,21.0036,34934.621651497,0
+SCHO.US,D,20110408,000000,20.9952,20.9952,20.9782,20.9909,44640.99443627,0
+SCHO.US,D,20110411,000000,20.9816,21.0036,20.9816,20.9996,263081.45789223,0
+SCHO.US,D,20110412,000000,20.9996,21.0252,20.9996,21.0207,77731.996443105,0
+SCHO.US,D,20110413,000000,21.0036,21.0332,21.0036,21.0293,76729.172455866,0
+SCHO.US,D,20110414,000000,21.0293,21.0424,21.0118,21.0118,22440.923679486,0
+SCHO.US,D,20110415,000000,21.0424,21.0469,21.0378,21.0469,23899.178647825,0
+SCHO.US,D,20110418,000000,21.068,21.0772,21.0514,21.0514,58652.065821285,0
+SCHO.US,D,20110419,000000,21.0633,21.068,21.0469,21.0633,91165.020813641,0
+SCHO.US,D,20110420,000000,21.0514,21.0594,21.0469,21.0556,48398.300030375,0
+SCHO.US,D,20110421,000000,21.0514,21.068,21.0469,21.068,578857.15612694,0
+SCHO.US,D,20110425,000000,21.068,21.0726,21.0556,21.0633,46738.604435776,0
+SCHO.US,D,20110426,000000,21.0594,21.0772,21.0594,21.0594,256188.68515898,0
+SCHO.US,D,20110427,000000,21.068,21.0808,21.0556,21.0808,41685.072203143,0
+SCHO.US,D,20110428,000000,21.0896,21.0937,21.0772,21.0896,57769.668295397,0
+SCHO.US,D,20110429,000000,21.0808,21.0937,21.0726,21.0937,33962.451672602,0
+SCHO.US,D,20110502,000000,21.0896,21.0937,21.0726,21.0856,40660.35249566,0
+SCHO.US,D,20110503,000000,21.0937,21.0937,21.0772,21.0856,38764.18312241,0
+SCHO.US,D,20110504,000000,21.0856,21.0937,21.0772,21.0896,48291.011001175,0
+SCHO.US,D,20110505,000000,21.0896,21.1023,21.0896,21.1023,132090.31152427,0
+SCHO.US,D,20110506,000000,21.0937,21.1064,21.0808,21.1064,24902.002635066,0
+SCHO.US,D,20110509,000000,21.1152,21.1152,21.1064,21.1111,76302.205911081,0
+SCHO.US,D,20110510,000000,21.1064,21.1111,21.0896,21.0937,126909.78411421,0
+SCHO.US,D,20110511,000000,21.1023,21.1111,21.0978,21.1111,57741.203859078,0
+SCHO.US,D,20110512,000000,21.1023,21.1152,21.1023,21.1064,25497.56622574,0
+SCHO.US,D,20110513,000000,21.1191,21.1191,21.1064,21.1191,30901.429982296,0
+SCHO.US,D,20110516,000000,21.1267,21.1267,21.1111,21.1229,86987.317390822,0
+SCHO.US,D,20110517,000000,21.1191,21.1341,21.1152,21.1267,82174.638080889,0
+SCHO.US,D,20110518,000000,21.1191,21.1191,21.1111,21.1191,6087.010228214,0
+SCHO.US,D,20110519,000000,21.0896,21.1267,21.0896,21.1229,21000.185287338,0
+SCHO.US,D,20110520,000000,21.1267,21.1297,21.1152,21.1267,21370.222959485,0
+SCHO.US,D,20110523,000000,21.1267,21.1341,21.1229,21.1297,31124.766328801,0
+SCHO.US,D,20110524,000000,21.1267,21.1297,21.1152,21.1297,55227.57517491,0
+SCHO.US,D,20110525,000000,21.1341,21.1434,21.1267,21.1341,140355.9459169,0
+SCHO.US,D,20110526,000000,21.1341,21.1599,21.1341,21.1566,282019.06633246,0
+SCHO.US,D,20110527,000000,21.1566,21.1599,21.1522,21.1599,165873.21829086,0
+SCHO.US,D,20110531,000000,21.1389,21.1688,21.1389,21.1644,272822.8638294,0
+SCHO.US,D,20110601,000000,21.1566,21.1644,21.1475,21.1644,31492.614428923,0
+SCHO.US,D,20110602,000000,21.1566,21.1566,21.1389,21.1475,25274.229879234,0
+SCHO.US,D,20110603,000000,21.1522,21.1688,21.1522,21.1599,188189.33636494,0
+SCHO.US,D,20110606,000000,21.181,21.181,21.1475,21.1566,901396.4423455,0
+SCHO.US,D,20110607,000000,21.1475,21.1644,21.1389,21.1566,299314.49575426,0
+SCHO.US,D,20110608,000000,21.1771,21.181,21.1644,21.181,518330.81665266,0
+SCHO.US,D,20110609,000000,21.1853,21.1853,21.1389,21.1644,224076.4218471,0
+SCHO.US,D,20110610,000000,21.1644,21.173,21.1566,21.1688,55369.897356502,0
+SCHO.US,D,20110613,000000,21.173,21.1771,21.1522,21.173,1198913.2994676,0
+SCHO.US,D,20110614,000000,21.1566,21.1688,21.1434,21.1566,32202.035764874,0
+SCHO.US,D,20110615,000000,21.1599,21.181,21.1599,21.181,43471.762975167,0
+SCHO.US,D,20110616,000000,21.1853,21.1853,21.1599,21.1688,79547.151651445,0
+SCHO.US,D,20110617,000000,21.1688,21.181,21.1644,21.181,54121.841302515,0
+SCHO.US,D,20110620,000000,21.1901,21.1901,21.1599,21.173,264933.83582497,0
+SCHO.US,D,20110621,000000,21.1644,21.181,21.1599,21.181,118425.19251913,0
+SCHO.US,D,20110622,000000,21.1901,21.1901,21.1688,21.1688,57940.45491331,0
+SCHO.US,D,20110623,000000,21.1901,21.1981,21.1771,21.194,145019.73432916,0
+SCHO.US,D,20110624,000000,21.1901,21.2059,21.1901,21.1981,72382.871987159,0
+SCHO.US,D,20110627,000000,21.1981,21.1981,21.1771,21.1853,416421.56591462,0
+SCHO.US,D,20110628,000000,21.1599,21.173,21.1434,21.1522,132429.69518807,0
+SCHO.US,D,20110629,000000,21.1434,21.1566,21.1341,21.1522,102666.84265854,0
+SCHO.US,D,20110630,000000,21.1522,21.1522,21.1229,21.1475,78356.024470096,0
+SCHO.US,D,20110701,000000,21.1434,21.1434,21.1191,21.1341,130021.16596108,0
+SCHO.US,D,20110705,000000,21.1566,21.1599,21.1297,21.1566,256271.8888959,0
+SCHO.US,D,20110706,000000,21.1522,21.1688,21.1475,21.1566,39040.069197503,0
+SCHO.US,D,20110707,000000,21.1434,21.1434,21.1229,21.1297,32007.163854689,0
+SCHO.US,D,20110708,000000,21.1566,21.1771,21.1566,21.1644,36149.834125113,0
+SCHO.US,D,20110711,000000,21.1771,21.1771,21.173,21.1771,72050.057039429,0
+SCHO.US,D,20110712,000000,21.173,21.1853,21.1599,21.1853,41091.698184494,0
+SCHO.US,D,20110713,000000,21.1771,21.1853,21.1771,21.1853,33007.798269902,0
+SCHO.US,D,20110714,000000,21.1771,21.1853,21.1688,21.1688,34365.332925113,0
+SCHO.US,D,20110715,000000,21.1599,21.1853,21.1599,21.181,251544.60289494,0
+SCHO.US,D,20110718,000000,21.173,21.1853,21.173,21.1853,27435.337467454,0
+SCHO.US,D,20110719,000000,21.1853,21.1853,21.1688,21.1853,37982.505909652,0
+SCHO.US,D,20110720,000000,21.1644,21.181,21.1599,21.173,84651.044040641,0
+SCHO.US,D,20110721,000000,21.1771,21.1771,21.1599,21.1599,55803.43261736,0
+SCHO.US,D,20110722,000000,21.1644,21.1771,21.1599,21.173,85143.697746163,0
+SCHO.US,D,20110725,000000,21.1566,21.1688,21.1566,21.1644,211729.42520074,0
+SCHO.US,D,20110726,000000,21.1644,21.1688,21.1566,21.1566,92787.493683822,0
+SCHO.US,D,20110727,000000,21.1522,21.1644,21.1434,21.1434,58623.601384966,0
+SCHO.US,D,20110728,000000,21.1644,21.1644,21.1566,21.1566,43171.791607807,0
+SCHO.US,D,20110729,000000,21.1644,21.1901,21.1644,21.181,1490621.2220087,0
+SCHO.US,D,20110801,000000,21.1771,21.1901,21.1644,21.1771,41188.039353574,0
+SCHO.US,D,20110802,000000,21.1771,21.1981,21.173,21.1981,307166.30103428,0
+SCHO.US,D,20110803,000000,21.1901,21.21,21.181,21.1981,806684.31485212,0
+SCHO.US,D,20110804,000000,21.2147,21.2448,21.21,21.2404,132451.59090832,0
+SCHO.US,D,20110805,000000,21.2022,21.2356,21.2022,21.2233,1989175.8241357,0
+SCHO.US,D,20110808,000000,21.2404,21.2586,21.2326,21.2356,909259.19548561,0
+SCHO.US,D,20110809,000000,21.2448,21.271,21.2059,21.2542,107864.88664479,0
+SCHO.US,D,20110810,000000,21.2586,21.2674,21.2186,21.2586,454728.1284839,0
+SCHO.US,D,20110811,000000,21.2542,21.2796,21.2494,21.2586,396257.79714066,0
+SCHO.US,D,20110812,000000,21.2356,21.2632,21.2356,21.2586,184379.48104225,0
+SCHO.US,D,20110815,000000,21.2586,21.2586,21.2404,21.2542,160561.31655933,0
+SCHO.US,D,20110816,000000,21.271,21.271,21.2448,21.2586,118869.67564011,0
+SCHO.US,D,20110817,000000,21.2632,21.2674,21.2448,21.2674,36635.919114561,0
+SCHO.US,D,20110818,000000,21.2674,21.2748,21.2404,21.2586,178820.15767195,0
+SCHO.US,D,20110819,000000,21.2404,21.2542,21.2404,21.2542,21276.07136243,0
+SCHO.US,D,20110822,000000,21.2542,21.2586,21.2356,21.2494,109303.43546491,0
+SCHO.US,D,20110823,000000,21.2494,21.2586,21.2404,21.2542,18276.357688814,0
+SCHO.US,D,20110824,000000,21.2356,21.2494,21.2326,21.2404,33579.276568307,0
+SCHO.US,D,20110825,000000,21.2632,21.2632,21.2404,21.2586,1374048.4074223,0
+SCHO.US,D,20110826,000000,21.2542,21.2632,21.2494,21.2586,60449.704453429,0
+SCHO.US,D,20110829,000000,21.2674,21.2674,21.2448,21.2494,55061.167701043,0
+SCHO.US,D,20110830,000000,21.2748,21.2748,21.2586,21.271,282130.7345057,0
+SCHO.US,D,20110831,000000,21.2542,21.2748,21.2542,21.2674,47242.206001419,0
+SCHO.US,D,20110901,000000,21.2494,21.2674,21.2448,21.2632,42736.066774921,0
+SCHO.US,D,20110902,000000,21.2586,21.2632,21.228,21.2326,371522.20197947,0
+SCHO.US,D,20110906,000000,21.2586,21.2586,21.2186,21.228,183321.9177544,0
+SCHO.US,D,20110907,000000,21.2356,21.2542,21.2356,21.2448,40546.494750384,0
+SCHO.US,D,20110908,000000,21.271,21.271,21.2326,21.2542,147391.04083174,0
+SCHO.US,D,20110909,000000,21.2542,21.2586,21.2448,21.2494,54036.447993558,0
+SCHO.US,D,20110912,000000,21.2632,21.2632,21.2326,21.2404,76383.220075989,0
+SCHO.US,D,20110913,000000,21.2494,21.2494,21.228,21.2326,46666.348558968,0
+SCHO.US,D,20110914,000000,21.2542,21.2542,21.2404,21.2494,100306.48401608,0
+SCHO.US,D,20110915,000000,21.2448,21.2586,21.2404,21.2494,13087.07199066,0
+SCHO.US,D,20110916,000000,21.2586,21.271,21.2494,21.2586,167592.03233012,0
+SCHO.US,D,20110919,000000,21.271,21.271,21.2448,21.2632,430434.82687167,0
+SCHO.US,D,20110920,000000,21.2748,21.2748,21.2494,21.2632,28468.815463036,0
+SCHO.US,D,20110921,000000,21.2632,21.2674,21.2404,21.2404,40958.134290996,0
+SCHO.US,D,20110922,000000,21.2494,21.2494,21.2356,21.2404,63004.935006067,0
+SCHO.US,D,20110923,000000,21.2448,21.2448,21.228,21.2356,170898.28608717,0
+SCHO.US,D,20110926,000000,21.2147,21.2448,21.2147,21.2356,474401.43312438,0
+SCHO.US,D,20110927,000000,21.2186,21.2448,21.21,21.2356,2009173.1854358,0
+SCHO.US,D,20110928,000000,21.2186,21.228,21.21,21.2147,111911.21574613,0
+SCHO.US,D,20110929,000000,21.2233,21.2326,21.21,21.228,131983.02249507,0
+SCHO.US,D,20110930,000000,21.2356,21.2356,21.2147,21.2356,144818.29370291,0
+SCHO.US,D,20111003,000000,21.2326,21.2326,21.21,21.2326,116014.47372011,0
+SCHO.US,D,20111004,000000,21.2233,21.2326,21.2147,21.2147,153791.15985946,0
+SCHO.US,D,20111005,000000,21.2147,21.2233,21.2059,21.2059,91585.418642352,0
+SCHO.US,D,20111006,000000,21.2022,21.2186,21.1981,21.2147,61855.409693183,0
+SCHO.US,D,20111007,000000,21.194,21.21,21.1901,21.1981,139747.24489408,0
+SCHO.US,D,20111010,000000,21.2186,21.2186,21.173,21.173,29073.137341807,0
+SCHO.US,D,20111011,000000,21.1981,21.1981,21.1771,21.1981,91171.589529712,0
+SCHO.US,D,20111012,000000,21.194,21.21,21.1853,21.21,50749.900384729,0
+SCHO.US,D,20111013,000000,21.2022,21.2022,21.1981,21.1981,30141.648489781,0
+SCHO.US,D,20111014,000000,21.2059,21.21,21.194,21.194,1722172.8427475,0
+SCHO.US,D,20111017,000000,21.2233,21.2233,21.194,21.2022,373641.70769923,0
+SCHO.US,D,20111018,000000,21.21,21.21,21.1981,21.2022,39738.54267333,0
+SCHO.US,D,20111019,000000,21.1981,21.21,21.1981,21.21,43338.199081669,0
+SCHO.US,D,20111020,000000,21.2022,21.2186,21.2022,21.2059,49267.560124117,0
+SCHO.US,D,20111021,000000,21.2326,21.2326,21.2059,21.2186,49963.844027918,0
+SCHO.US,D,20111024,000000,21.228,21.228,21.1901,21.21,312480.39233782,0
+SCHO.US,D,20111025,000000,21.2059,21.2186,21.194,21.2059,139127.59601114,0
+SCHO.US,D,20111026,000000,21.2326,21.2326,21.2022,21.2022,17017.353774705,0
+SCHO.US,D,20111027,000000,21.1853,21.21,21.1853,21.1901,48245.029988658,0
+SCHO.US,D,20111028,000000,21.1981,21.21,21.194,21.2059,58960.795476744,0
+SCHO.US,D,20111031,000000,21.2186,21.228,21.21,21.2147,118171.20216428,0
+SCHO.US,D,20111101,000000,21.2448,21.2448,21.2059,21.2233,2140107.4029311,0
+SCHO.US,D,20111102,000000,21.2233,21.2356,21.2147,21.2356,94136.270050938,0
+SCHO.US,D,20111103,000000,21.2186,21.2448,21.2147,21.2404,248058.80423186,0
+SCHO.US,D,20111104,000000,21.2404,21.2448,21.228,21.2404,42464.55984388,0
+SCHO.US,D,20111107,000000,21.2494,21.2494,21.228,21.2356,43333.819937621,0
+SCHO.US,D,20111108,000000,21.2233,21.2448,21.2233,21.2404,54266.353056136,0
+SCHO.US,D,20111109,000000,21.2448,21.2494,21.2326,21.2404,94998.961428607,0
+SCHO.US,D,20111110,000000,21.2356,21.2448,21.2356,21.2404,96754.998192285,0
+SCHO.US,D,20111111,000000,21.2233,21.2326,21.2233,21.2326,15011.705800229,0
+SCHO.US,D,20111114,000000,21.2586,21.2586,21.2356,21.2356,25112.201549422,0
+SCHO.US,D,20111115,000000,21.228,21.2542,21.228,21.2448,82172.448508866,0
+SCHO.US,D,20111116,000000,21.2542,21.2542,21.228,21.228,32267.722925609,0
+SCHO.US,D,20111117,000000,21.2326,21.2356,21.2233,21.2356,29835.108406348,0
+SCHO.US,D,20111118,000000,21.2404,21.2404,21.2233,21.2326,67872.353616612,0
+SCHO.US,D,20111121,000000,21.228,21.2356,21.228,21.2356,22274.51620562,0
+SCHO.US,D,20111122,000000,21.2448,21.2448,21.2326,21.2404,85113.043737818,0
+SCHO.US,D,20111123,000000,21.2404,21.2404,21.2326,21.2404,47658.224686082,0
+SCHO.US,D,20111125,000000,21.2356,21.2356,21.2356,21.2356,5754.1952804843,0
+SCHO.US,D,20111128,000000,21.2448,21.2494,21.2326,21.2494,714424.50802619,0
+SCHO.US,D,20111129,000000,21.2494,21.2586,21.2356,21.2494,584723.0195807,0
+SCHO.US,D,20111130,000000,21.2448,21.2632,21.2326,21.2542,121247.55085876,0
+SCHO.US,D,20111201,000000,21.2326,21.2448,21.228,21.2448,306632.04546029,0
+SCHO.US,D,20111202,000000,21.228,21.2542,21.228,21.2494,124540.66718367,0
+SCHO.US,D,20111205,000000,21.2233,21.2448,21.2233,21.2404,144743.84825407,0
+SCHO.US,D,20111206,000000,21.2586,21.2586,21.2022,21.2059,999857.11714491,0
+SCHO.US,D,20111207,000000,21.21,21.2326,21.21,21.2326,86126.815585178,0
+SCHO.US,D,20111208,000000,21.2233,21.2404,21.2233,21.2404,133425.95045924,0
+SCHO.US,D,20111209,000000,21.2356,21.2356,21.2186,21.2356,910170.05744781,0
+SCHO.US,D,20111212,000000,21.2404,21.2494,21.2326,21.2404,84456.172130458,0
+SCHO.US,D,20111213,000000,21.2404,21.2494,21.2356,21.2448,56206.313869875,0
+SCHO.US,D,20111214,000000,21.2326,21.2404,21.2326,21.2356,44984.757244123,0
+SCHO.US,D,20111215,000000,21.228,21.2404,21.228,21.2356,18252.272396544,0
+SCHO.US,D,20111216,000000,21.2448,21.2448,21.2326,21.2326,55691.764444108,0
+SCHO.US,D,20111219,000000,21.2494,21.2494,21.2326,21.2356,48569.086648289,0
+SCHO.US,D,20111220,000000,21.2356,21.2404,21.228,21.2326,59922.017595517,0
+SCHO.US,D,20111221,000000,21.2404,21.2448,21.2233,21.228,51360.790979574,0
+SCHO.US,D,20111222,000000,21.2326,21.2404,21.228,21.2326,42477.697276027,0
+SCHO.US,D,20111223,000000,21.21,21.228,21.21,21.228,114604.38933631,0
+SCHO.US,D,20111227,000000,21.2326,21.2326,21.2147,21.2233,139854.53392328,0
+SCHO.US,D,20111228,000000,21.2059,21.2326,21.2059,21.228,42779.858215412,0
+SCHO.US,D,20111229,000000,21.2448,21.2448,21.2186,21.228,36710.364563395,0
+SCHO.US,D,20111230,000000,21.2186,21.2494,21.2186,21.2448,142455.74548843,0
+SCHO.US,D,20120103,000000,21.228,21.2404,21.2059,21.2186,691736.16270794,0
+SCHO.US,D,20120104,000000,21.2233,21.2233,21.2186,21.2186,30562.046318492,0
+SCHO.US,D,20120105,000000,21.228,21.228,21.2186,21.2233,51759.293088041,0
+SCHO.US,D,20120106,000000,21.2186,21.2326,21.2186,21.2326,70653.110087773,0
+SCHO.US,D,20120109,000000,21.228,21.2326,21.2186,21.2233,162612.94554632,0
+SCHO.US,D,20120110,000000,21.2326,21.2356,21.2233,21.2356,35492.962517751,0
+SCHO.US,D,20120111,000000,21.228,21.2448,21.228,21.2448,80628.800231566,0
+SCHO.US,D,20120112,000000,21.2326,21.2448,21.2326,21.2448,44111.11800633,0
+SCHO.US,D,20120113,000000,21.2494,21.2494,21.2404,21.2448,50887.843422276,0
+SCHO.US,D,20120117,000000,21.2448,21.2586,21.2404,21.2542,119732.36701778,0
+SCHO.US,D,20120118,000000,21.2586,21.2586,21.2356,21.2356,138356.8666585,0
+SCHO.US,D,20120119,000000,21.2404,21.2542,21.2326,21.2404,75356.31079648,0
+SCHO.US,D,20120120,000000,21.2494,21.2494,21.2356,21.2404,66127.264713056,0
+SCHO.US,D,20120123,000000,21.2404,21.2404,21.2326,21.2404,54095.566438222,0
+SCHO.US,D,20120124,000000,21.2448,21.2586,21.2326,21.2494,110045.70038123,0
+SCHO.US,D,20120125,000000,21.2586,21.2632,21.2448,21.2586,63107.844891218,0
+SCHO.US,D,20120126,000000,21.2632,21.2632,21.2542,21.2542,36782.620440206,0
+SCHO.US,D,20120127,000000,21.2586,21.2632,21.2494,21.2632,16596.955945994,0
+SCHO.US,D,20120130,000000,21.2494,21.2748,21.2494,21.2674,164222.28098436,0
+SCHO.US,D,20120131,000000,21.2494,21.2674,21.2448,21.2542,149549.95884793,0
+SCHO.US,D,20120201,000000,21.2748,21.2748,21.2404,21.2586,356041.92776598,0
+SCHO.US,D,20120202,000000,21.2586,21.2586,21.2494,21.2586,94810.658234497,0
+SCHO.US,D,20120203,000000,21.2494,21.2494,21.2022,21.228,553068.37682196,0
+SCHO.US,D,20120206,000000,21.2448,21.2494,21.2326,21.2448,89796.538298303,0
+SCHO.US,D,20120207,000000,21.2448,21.2542,21.2404,21.2542,102513.57261682,0
+SCHO.US,D,20120208,000000,21.228,21.2404,21.228,21.2356,102298.99455841,0
+SCHO.US,D,20120209,000000,21.228,21.2448,21.2147,21.2233,179623.73060495,0
+SCHO.US,D,20120210,000000,21.2356,21.2356,21.21,21.2186,127984.86397826,0
+SCHO.US,D,20120213,000000,21.2233,21.2326,21.21,21.2147,87372.682067141,0
+SCHO.US,D,20120214,000000,21.2147,21.2233,21.21,21.2233,111646.27753116,0
+SCHO.US,D,20120215,000000,21.2147,21.2404,21.21,21.228,111998.79862711,0
+SCHO.US,D,20120216,000000,21.2233,21.228,21.2059,21.21,127665.18646268,0
+SCHO.US,D,20120217,000000,21.2186,21.2186,21.2022,21.2147,89459.344206527,0
+SCHO.US,D,20120221,000000,21.21,21.228,21.2022,21.21,110269.03672773,0
+SCHO.US,D,20120222,000000,21.2059,21.2147,21.2022,21.21,97153.500300751,0
+SCHO.US,D,20120223,000000,21.2022,21.21,21.1981,21.2022,109226.80044405,0
+SCHO.US,D,20120224,000000,21.2186,21.2186,21.2022,21.21,79034.791797704,0
+SCHO.US,D,20120227,000000,21.2186,21.2233,21.2059,21.2147,57224.464861287,0
+SCHO.US,D,20120228,000000,21.21,21.2233,21.21,21.21,62661.172198213,0
+SCHO.US,D,20120229,000000,21.2147,21.2186,21.2059,21.2147,57795.94315969,0
+SCHO.US,D,20120301,000000,21.2059,21.2147,21.2022,21.2147,83302.267673527,0
+SCHO.US,D,20120302,000000,21.21,21.2233,21.21,21.2186,48067.674654671,0
+SCHO.US,D,20120305,000000,21.2186,21.2186,21.194,21.1981,397102.97194213,0
+SCHO.US,D,20120306,000000,21.2147,21.2147,21.2022,21.2022,108999.0849535,0
+SCHO.US,D,20120307,000000,21.21,21.2147,21.2022,21.2022,32725.343478736,0
+SCHO.US,D,20120308,000000,21.1981,21.21,21.1981,21.2059,62039.333743243,0
+SCHO.US,D,20120309,000000,21.1901,21.2059,21.1901,21.1981,43292.218069154,0
+SCHO.US,D,20120312,000000,21.194,21.21,21.1901,21.2059,147761.07850388,0
+SCHO.US,D,20120313,000000,21.1901,21.194,21.1853,21.1901,90488.443058059,0
+SCHO.US,D,20120314,000000,21.181,21.181,21.1599,21.1688,66247.691174405,0
+SCHO.US,D,20120315,000000,21.1771,21.1853,21.1644,21.1644,169258.29664079,0
+SCHO.US,D,20120316,000000,21.1688,21.173,21.1599,21.1688,145433.5634418,0
+SCHO.US,D,20120319,000000,21.181,21.194,21.1599,21.1599,92430.593443822,0
+SCHO.US,D,20120320,000000,21.1599,21.173,21.1566,21.1644,57662.379266194,0
+SCHO.US,D,20120321,000000,21.1771,21.181,21.1688,21.181,61202.917229871,0
+SCHO.US,D,20120322,000000,21.1771,21.1853,21.1771,21.181,31319.638238984,0
+SCHO.US,D,20120323,000000,21.173,21.1901,21.173,21.1901,49236.906115774,0
+SCHO.US,D,20120326,000000,21.1901,21.1901,21.181,21.1901,47583.779237248,0
+SCHO.US,D,20120327,000000,21.181,21.2022,21.181,21.2022,72325.943114521,0
+SCHO.US,D,20120328,000000,21.2022,21.2022,21.194,21.2022,104895.82697952,0
+SCHO.US,D,20120329,000000,21.1901,21.2059,21.1901,21.2059,172963.05250631,0
+SCHO.US,D,20120330,000000,21.194,21.1981,21.194,21.194,28930.815160215,0
+SCHO.US,D,20120402,000000,21.1901,21.2022,21.1901,21.1981,68859.850599679,0
+SCHO.US,D,20120403,000000,21.1853,21.194,21.1688,21.173,57712.739422759,0
+SCHO.US,D,20120404,000000,21.1771,21.1901,21.1688,21.1771,66624.297562625,0
+SCHO.US,D,20120405,000000,21.1853,21.194,21.181,21.1901,9721.6997889462,0
+SCHO.US,D,20120409,000000,21.1981,21.21,21.1981,21.2059,36572.421525848,0
+SCHO.US,D,20120410,000000,21.2059,21.2186,21.2059,21.21,42230.275637255,0
+SCHO.US,D,20120411,000000,21.2059,21.2186,21.2059,21.21,112579.03521362,0
+SCHO.US,D,20120412,000000,21.21,21.2233,21.21,21.21,45186.19787038,0
+SCHO.US,D,20120413,000000,21.21,21.2233,21.21,21.2186,42508.351284369,0
+SCHO.US,D,20120416,000000,21.228,21.228,21.2186,21.2186,40566.200898604,0
+SCHO.US,D,20120417,000000,21.2233,21.228,21.2147,21.2186,85949.460251193,0
+SCHO.US,D,20120418,000000,21.2233,21.228,21.2186,21.228,62523.229160668,0
+SCHO.US,D,20120419,000000,21.2233,21.2326,21.2186,21.2233,46747.362723873,0
+SCHO.US,D,20120420,000000,21.228,21.2326,21.2186,21.2186,21696.469191141,0
+SCHO.US,D,20120423,000000,21.228,21.2356,21.2233,21.2356,76356.945211696,0
+SCHO.US,D,20120424,000000,21.2326,21.2326,21.2186,21.2326,55369.897356502,0
+SCHO.US,D,20120425,000000,21.2233,21.2356,21.2186,21.2356,75424.187529241,0
+SCHO.US,D,20120426,000000,21.228,21.2356,21.228,21.2356,47496.196356266,0
+SCHO.US,D,20120427,000000,21.228,21.2404,21.2233,21.2404,180742.60190949,0
+SCHO.US,D,20120430,000000,21.2356,21.2404,21.2326,21.2404,100186.05755474,0
+SCHO.US,D,20120501,000000,21.2186,21.2326,21.2186,21.2326,129970.80580452,0
+SCHO.US,D,20120502,000000,21.228,21.2326,21.2186,21.2326,179264.64079293,0
+SCHO.US,D,20120503,000000,21.228,21.2326,21.2233,21.2326,526401.57913512,0
+SCHO.US,D,20120504,000000,21.2326,21.2326,21.228,21.2326,34363.143353091,0
+SCHO.US,D,20120507,000000,21.2356,21.2356,21.2326,21.2356,32068.471871376,0
+SCHO.US,D,20120508,000000,21.2356,21.2404,21.2326,21.2356,89056.462954012,0
+SCHO.US,D,20120509,000000,21.2326,21.2356,21.228,21.2356,41625.953758481,0
+SCHO.US,D,20120510,000000,21.228,21.2404,21.228,21.2404,294004.78359476,0
+SCHO.US,D,20120511,000000,21.2448,21.2448,21.2356,21.2448,185172.10611513,0
+SCHO.US,D,20120514,000000,21.2356,21.2356,21.2326,21.2356,25591.717822794,0
+SCHO.US,D,20120515,000000,21.2356,21.2356,21.2233,21.2326,79501.170638928,0
+SCHO.US,D,20120516,000000,21.228,21.2356,21.2186,21.2356,358614.6748948,0
+SCHO.US,D,20120517,000000,21.228,21.2404,21.2233,21.228,230338.5978373,0
+SCHO.US,D,20120518,000000,21.2147,21.2233,21.21,21.2233,115372.92911693,0
+SCHO.US,D,20120521,000000,21.2147,21.228,21.2147,21.228,101688.10396357,0
+SCHO.US,D,20120522,000000,21.228,21.228,21.2059,21.2233,93218.839372656,0
+SCHO.US,D,20120523,000000,21.228,21.228,21.2186,21.2233,58711.184265946,0
+SCHO.US,D,20120524,000000,21.2233,21.2233,21.2147,21.2233,34949.948655667,0
+SCHO.US,D,20120525,000000,21.2233,21.2326,21.21,21.2186,140949.31993555,0
+SCHO.US,D,20120529,000000,21.2356,21.2356,21.2186,21.2233,72689.412070594,0
+SCHO.US,D,20120530,000000,21.2233,21.2356,21.2233,21.228,40780.778957011,0
+SCHO.US,D,20120531,000000,21.2494,21.2494,21.228,21.2326,231707.08035261,0
+SCHO.US,D,20120601,000000,21.2326,21.2448,21.228,21.2404,368894.71555003,0
+SCHO.US,D,20120604,000000,21.2494,21.2632,21.2326,21.2542,1597032.2328291,0
+SCHO.US,D,20120605,000000,21.2494,21.2542,21.2356,21.2494,479941.05034647,0
+SCHO.US,D,20120606,000000,21.2404,21.2404,21.2326,21.2356,56208.503441901,0
+SCHO.US,D,20120607,000000,21.228,21.2404,21.228,21.2356,332149.31783423,0
+SCHO.US,D,20120608,000000,21.2326,21.2326,21.228,21.228,57231.03357736,0
+SCHO.US,D,20120611,000000,21.2448,21.2448,21.228,21.2356,132335.54359102,0
+SCHO.US,D,20120612,000000,21.228,21.2356,21.2233,21.228,174421.30747465,0
+SCHO.US,D,20120613,000000,21.2404,21.2448,21.2186,21.228,51091.473620556,0
+SCHO.US,D,20120614,000000,21.228,21.228,21.2186,21.228,82682.618790583,0
+SCHO.US,D,20120615,000000,21.2147,21.228,21.2147,21.228,220264.3769524,0
+SCHO.US,D,20120618,000000,21.2233,21.228,21.2233,21.228,160966.38738387,0
+SCHO.US,D,20120619,000000,21.228,21.228,21.2186,21.228,67817.614316,0
+SCHO.US,D,20120620,000000,21.2186,21.2448,21.21,21.2186,55637.025143496,0
+SCHO.US,D,20120621,000000,21.2233,21.228,21.2186,21.228,45777.382317005,0
+SCHO.US,D,20120622,000000,21.2147,21.2186,21.2147,21.2186,57272.635445826,0
+SCHO.US,D,20120625,000000,21.2186,21.228,21.2186,21.2233,39445.140022042,0
+SCHO.US,D,20120626,000000,21.2233,21.2233,21.2147,21.2147,133649.28680574,0
+SCHO.US,D,20120627,000000,21.2186,21.2233,21.21,21.2186,57828.786740056,0
+SCHO.US,D,20120628,000000,21.2147,21.228,21.21,21.21,596520.43364891,0
+SCHO.US,D,20120629,000000,21.2059,21.2147,21.2059,21.21,125661.72806023,0
+SCHO.US,D,20120702,000000,21.2147,21.2233,21.21,21.2186,191184.67089451,0
+SCHO.US,D,20120703,000000,21.228,21.228,21.2022,21.2059,561384.37137117,0
+SCHO.US,D,20120705,000000,21.21,21.2233,21.21,21.21,190262.86107218,0
+SCHO.US,D,20120706,000000,21.21,21.2233,21.21,21.2147,47027.627943016,0
+SCHO.US,D,20120709,000000,21.228,21.228,21.2147,21.228,62619.570329746,0
+SCHO.US,D,20120710,000000,21.2147,21.228,21.2147,21.228,72282.15167403,0
+SCHO.US,D,20120711,000000,21.228,21.2326,21.228,21.2326,131326.15088771,0
+SCHO.US,D,20120712,000000,21.2404,21.2404,21.228,21.2326,39007.225617134,0
+SCHO.US,D,20120713,000000,21.2326,21.2356,21.228,21.2356,46407.979060072,0
+SCHO.US,D,20120716,000000,21.2494,21.2494,21.2448,21.2448,84699.21462518,0
+SCHO.US,D,20120717,000000,21.2404,21.2494,21.2356,21.2404,42398.872683143,0
+SCHO.US,D,20120718,000000,21.2448,21.2542,21.2448,21.2448,130719.63943691,0
+SCHO.US,D,20120719,000000,21.2542,21.2586,21.2448,21.2494,895462.70215899,0
+SCHO.US,D,20120720,000000,21.2586,21.2586,21.2494,21.2542,115569.99059913,0
+SCHO.US,D,20120723,000000,21.2586,21.2632,21.2586,21.2586,60311.761415884,0
+SCHO.US,D,20120724,000000,21.2542,21.2632,21.2542,21.2632,36366.601755542,0
+SCHO.US,D,20120725,000000,21.2586,21.2632,21.2586,21.2632,72286.530818079,0
+SCHO.US,D,20120726,000000,21.2674,21.2674,21.2542,21.2542,35284.953175421,0
+SCHO.US,D,20120727,000000,21.2542,21.2542,21.2404,21.2494,35742.573728548,0
+SCHO.US,D,20120730,000000,21.2494,21.2586,21.2494,21.2494,49458.052890253,0
+SCHO.US,D,20120731,000000,21.2586,21.2632,21.2542,21.2632,68428.504910845,0
+SCHO.US,D,20120801,000000,21.2542,21.2632,21.2542,21.2586,78117.361119424,0
+SCHO.US,D,20120802,000000,21.2674,21.2674,21.2448,21.2448,147634.08332646,0
+SCHO.US,D,20120803,000000,21.2542,21.2542,21.2404,21.2404,18090.244066728,0
+SCHO.US,D,20120806,000000,21.2586,21.2586,21.2404,21.2404,25328.969179848,0
+SCHO.US,D,20120807,000000,21.2404,21.2404,21.2326,21.2356,55591.044130981,0
+SCHO.US,D,20120808,000000,21.2326,21.2356,21.2233,21.2356,58102.483243125,0
+SCHO.US,D,20120809,000000,21.2233,21.2356,21.2233,21.2356,73210.530212433,0
+SCHO.US,D,20120810,000000,21.2356,21.2404,21.2233,21.2326,194046.44153058,0
+SCHO.US,D,20120813,000000,21.2356,21.2356,21.228,21.2356,69065.670369985,0
+SCHO.US,D,20120814,000000,21.228,21.2326,21.2233,21.2326,21339.568951142,0
+SCHO.US,D,20120815,000000,21.2186,21.2326,21.2186,21.228,206741.58012885,0
+SCHO.US,D,20120816,000000,21.228,21.228,21.2147,21.2233,236609.53211555,0
+SCHO.US,D,20120817,000000,21.2233,21.228,21.2186,21.228,46421.116492216,0
+SCHO.US,D,20120820,000000,21.2186,21.2326,21.2186,21.228,25928.911914572,0
+SCHO.US,D,20120821,000000,21.2326,21.2326,21.2186,21.228,40936.238570753,0
+SCHO.US,D,20120822,000000,21.2356,21.2404,21.228,21.2404,20025.825736419,0
+SCHO.US,D,20120823,000000,21.2404,21.2448,21.2356,21.2404,33561.759992109,0
+SCHO.US,D,20120824,000000,21.2356,21.2404,21.228,21.228,156876.26684204,0
+SCHO.US,D,20120827,000000,21.2404,21.2404,21.2326,21.2356,37689.103258361,0
+SCHO.US,D,20120828,000000,21.2404,21.2448,21.2326,21.2356,39324.713560693,0
+SCHO.US,D,20120829,000000,21.2448,21.2448,21.2326,21.2356,47723.911846817,0
+SCHO.US,D,20120830,000000,21.2448,21.2494,21.2404,21.2494,31980.888990393,0
+SCHO.US,D,20120831,000000,21.2586,21.2632,21.2448,21.2632,107052.55542368,0
+SCHO.US,D,20120904,000000,21.2448,21.2586,21.2448,21.2542,139239.26418439,0
+SCHO.US,D,20120905,000000,21.2448,21.2542,21.2448,21.2542,39504.258466703,0
+SCHO.US,D,20120906,000000,21.2356,21.2448,21.228,21.228,288570.26582987,0
+SCHO.US,D,20120907,000000,21.2494,21.2494,21.2326,21.2326,79844.933446782,0
+SCHO.US,D,20120910,000000,21.2404,21.2448,21.2356,21.2356,60815.362981528,0
+SCHO.US,D,20120911,000000,21.2448,21.2448,21.2356,21.2448,30196.387790398,0
+SCHO.US,D,20120912,000000,21.2448,21.2494,21.2356,21.2494,92091.20978002,0
+SCHO.US,D,20120913,000000,21.2448,21.2586,21.2404,21.2404,103954.31100896,0
+SCHO.US,D,20120914,000000,21.2356,21.2448,21.2326,21.2356,138236.44019715,0
+SCHO.US,D,20120917,000000,21.2326,21.2404,21.228,21.2326,347344.94768451,0
+SCHO.US,D,20120918,000000,21.2356,21.2448,21.2356,21.2356,111694.4481157,0
+SCHO.US,D,20120919,000000,21.2448,21.2448,21.2356,21.2356,61435.011864472,0
+SCHO.US,D,20120920,000000,21.2326,21.2404,21.2326,21.2404,42528.057432589,0
+SCHO.US,D,20120921,000000,21.2356,21.2404,21.2326,21.2356,147264.04565432,0
+SCHO.US,D,20120924,000000,21.2356,21.2404,21.2356,21.2404,26266.10600635,0
+SCHO.US,D,20120925,000000,21.2404,21.2404,21.228,21.2404,58100.293671101,0
+SCHO.US,D,20120926,000000,21.2326,21.2494,21.2326,21.2494,159059.2701505,0
+SCHO.US,D,20120927,000000,21.2448,21.2494,21.2404,21.2494,65790.070621278,0
+SCHO.US,D,20120928,000000,21.2448,21.2586,21.2404,21.2404,130794.08488575,0
+SCHO.US,D,20121001,000000,21.2326,21.2448,21.2326,21.2356,370911.31138461,0
+SCHO.US,D,20121002,000000,21.2326,21.2448,21.2326,21.2356,94998.961428607,0
+SCHO.US,D,20121003,000000,21.2326,21.2494,21.2326,21.2494,339164.70660085,0
+SCHO.US,D,20121004,000000,21.2494,21.2494,21.2356,21.2404,190906.5952474,0
+SCHO.US,D,20121005,000000,21.2326,21.2356,21.228,21.228,50780.554393071,0
+SCHO.US,D,20121008,000000,21.2356,21.2448,21.2356,21.2404,39053.206629649,0
+SCHO.US,D,20121009,000000,21.228,21.2404,21.228,21.2404,74386.330389612,0
+SCHO.US,D,20121010,000000,21.2356,21.2356,21.228,21.2356,64386.554953547,0
+SCHO.US,D,20121011,000000,21.2326,21.2404,21.228,21.2356,177900.53742164,0
+SCHO.US,D,20121012,000000,21.2356,21.2404,21.2326,21.2404,56125.299704968,0
+SCHO.US,D,20121015,000000,21.2326,21.2404,21.228,21.2326,124350.17441753,0
+SCHO.US,D,20121016,000000,21.2326,21.2356,21.228,21.228,84723.299917452,0
+SCHO.US,D,20121017,000000,21.2356,21.2356,21.2186,21.228,77559.020253165,0
+SCHO.US,D,20121018,000000,21.2326,21.2326,21.2186,21.228,23548.847123902,0
+SCHO.US,D,20121019,000000,21.228,21.228,21.2233,21.2233,36443.236776402,0
+SCHO.US,D,20121022,000000,21.2186,21.2233,21.2147,21.2147,51886.288265464,0
+SCHO.US,D,20121023,000000,21.228,21.228,21.2186,21.2186,50787.123109147,0
+SCHO.US,D,20121024,000000,21.228,21.2326,21.2186,21.2233,43789.250918725,0
+SCHO.US,D,20121025,000000,21.2186,21.2186,21.2147,21.2147,47975.712629638,0
+SCHO.US,D,20121026,000000,21.2147,21.228,21.2147,21.2233,67451.955787901,0
+SCHO.US,D,20121031,000000,21.2356,21.2356,21.2233,21.2356,889447.9478076,0
+SCHO.US,D,20121101,000000,21.228,21.2326,21.2186,21.228,306691.16390494,0
+SCHO.US,D,20121102,000000,21.2186,21.228,21.2186,21.2186,25517.27237396,0
+SCHO.US,D,20121105,000000,21.228,21.2356,21.228,21.2326,85667.005460025,0
+SCHO.US,D,20121106,000000,21.2186,21.2326,21.2186,21.2233,38591.206932473,0
+SCHO.US,D,20121107,000000,21.228,21.2404,21.228,21.2356,95012.098860753,0
+SCHO.US,D,20121108,000000,21.228,21.2404,21.228,21.2404,100597.69709535,0
+SCHO.US,D,20121109,000000,21.228,21.2404,21.228,21.2356,97243.272753757,0
+SCHO.US,D,20121112,000000,21.2448,21.2448,21.2326,21.2326,52155.605624481,0
+SCHO.US,D,20121113,000000,21.2494,21.2494,21.2356,21.2356,69910.845171457,0
+SCHO.US,D,20121114,000000,21.2356,21.2404,21.2356,21.2356,30456.946861316,0
+SCHO.US,D,20121115,000000,21.2494,21.2494,21.2356,21.2448,145212.41666732,0
+SCHO.US,D,20121116,000000,21.2356,21.2448,21.2356,21.2404,85176.541326531,0
+SCHO.US,D,20121119,000000,21.2404,21.2448,21.2404,21.2448,74892.121527277,0
+SCHO.US,D,20121120,000000,21.2356,21.2404,21.2356,21.2404,47472.111063996,0
+SCHO.US,D,20121121,000000,21.2326,21.2326,21.228,21.228,48665.427817369,0
+SCHO.US,D,20121123,000000,21.2404,21.2404,21.228,21.2326,40848.65568977,0
+SCHO.US,D,20121126,000000,21.2404,21.2404,21.2326,21.2404,187563.11876593,0
+SCHO.US,D,20121127,000000,21.2356,21.2404,21.2326,21.2404,145472.97573824,0
+SCHO.US,D,20121128,000000,21.2356,21.2404,21.2356,21.2404,24126.894138376,0
+SCHO.US,D,20121129,000000,21.2404,21.2448,21.2356,21.2404,81922.837298068,0
+SCHO.US,D,20121130,000000,21.2448,21.2448,21.2356,21.2448,48277.873569024,0
+SCHO.US,D,20121203,000000,21.228,21.2404,21.228,21.2404,505624.73019429,0
+SCHO.US,D,20121204,000000,21.2356,21.2448,21.2326,21.2404,36756.34557591,0
+SCHO.US,D,20121205,000000,21.2356,21.2448,21.2356,21.2404,39458.27745419,0
+SCHO.US,D,20121206,000000,21.2494,21.2494,21.2404,21.2404,73519.259867894,0
+SCHO.US,D,20121207,000000,21.2326,21.2448,21.2326,21.2404,95859.463234249,0
+SCHO.US,D,20121210,000000,21.2494,21.2494,21.2404,21.2404,59433.743034043,0
+SCHO.US,D,20121211,000000,21.2356,21.2448,21.2356,21.2356,39854.58999063,0
+SCHO.US,D,20121212,000000,21.2448,21.2448,21.2356,21.2448,28166.65452365,0
+SCHO.US,D,20121213,000000,21.2356,21.2448,21.2356,21.2448,231956.69156343,0
+SCHO.US,D,20121214,000000,21.2356,21.2494,21.2356,21.2494,133450.03575151,0
+SCHO.US,D,20121217,000000,21.2404,21.2494,21.2356,21.2404,80880.601014387,0
+SCHO.US,D,20121218,000000,21.2404,21.2404,21.228,21.2326,262534.06488609,0
+SCHO.US,D,20121219,000000,21.228,21.2356,21.228,21.2356,68156.997979801,0
+SCHO.US,D,20121220,000000,21.2326,21.2404,21.228,21.2356,103579.89419277,0
+SCHO.US,D,20121221,000000,21.2404,21.2404,21.2326,21.2356,241196.68550699,0
+SCHO.US,D,20121224,000000,21.228,21.2404,21.228,21.2356,42959.403121425,0
+SCHO.US,D,20121226,000000,21.2326,21.2404,21.2326,21.2356,70418.825881151,0
+SCHO.US,D,20121227,000000,21.2294,21.2412,21.2294,21.2412,122147.46496084,0
+SCHO.US,D,20121228,000000,21.2365,21.2458,21.2365,21.2365,108721.00930638,0
+SCHO.US,D,20121231,000000,21.2412,21.264,21.2294,21.2294,116018.85286416,0
+SCHO.US,D,20130102,000000,21.2338,21.2412,21.2338,21.2412,376468.44518291,0
+SCHO.US,D,20130103,000000,21.2365,21.2458,21.2338,21.2412,102673.41137461,0
+SCHO.US,D,20130104,000000,21.2294,21.2412,21.2294,21.2365,67195.77586103,0
+SCHO.US,D,20130107,000000,21.2338,21.2412,21.2338,21.2338,52847.510384235,0
+SCHO.US,D,20130108,000000,21.2365,21.2458,21.2365,21.2412,141667.4995596,0
+SCHO.US,D,20130109,000000,21.2412,21.255,21.2412,21.2458,53806.542930983,0
+SCHO.US,D,20130110,000000,21.2412,21.2503,21.2412,21.2458,49081.446502031,0
+SCHO.US,D,20130111,000000,21.2365,21.2503,21.2365,21.2412,141711.29100009,0
+SCHO.US,D,20130114,000000,21.2458,21.2503,21.2458,21.2458,62137.864484349,0
+SCHO.US,D,20130115,000000,21.2458,21.255,21.2458,21.2458,65796.639337349,0
+SCHO.US,D,20130116,000000,21.2458,21.2503,21.2458,21.2458,97429.386375841,0
+SCHO.US,D,20130117,000000,21.2503,21.2503,21.2412,21.2412,66770.998888269,0
+SCHO.US,D,20130118,000000,21.2458,21.2458,21.2412,21.2458,31256.14065027,0
+SCHO.US,D,20130122,000000,21.2412,21.2503,21.2412,21.2458,118911.27750858,0
+SCHO.US,D,20130123,000000,21.2595,21.2595,21.2503,21.255,87287.288758184,0
+SCHO.US,D,20130124,000000,21.2595,21.2595,21.2458,21.255,168864.17367638,0
+SCHO.US,D,20130125,000000,21.2412,21.2458,21.2338,21.2365,209487.30344762,0
+SCHO.US,D,20130128,000000,21.2365,21.2365,21.2338,21.2365,70523.925338327,0
+SCHO.US,D,20130129,000000,21.2338,21.2365,21.2338,21.2338,106242.41377461,0
+SCHO.US,D,20130130,000000,21.2338,21.2458,21.2338,21.2365,99025.584381729,0
+SCHO.US,D,20130131,000000,21.2458,21.2458,21.2412,21.2458,178866.13868446,0
+SCHO.US,D,20130201,000000,21.2422,21.256,21.2422,21.2466,442398.64841373,0
+SCHO.US,D,20130204,000000,21.2466,21.256,21.2466,21.2513,119743.3148779,0
+SCHO.US,D,20130205,000000,21.2466,21.2513,21.2422,21.2422,88368.937338305,0
+SCHO.US,D,20130206,000000,21.256,21.256,21.2466,21.2513,54064.912429877,0
+SCHO.US,D,20130207,000000,21.2513,21.256,21.2466,21.2513,99465.68835866,0
+SCHO.US,D,20130208,000000,21.2513,21.256,21.2466,21.2466,71596.815630351,0
+SCHO.US,D,20130211,000000,21.256,21.256,21.2513,21.256,161261.97960718,0
+SCHO.US,D,20130212,000000,21.2513,21.2513,21.2422,21.2513,163392.43318706,0
+SCHO.US,D,20130213,000000,21.2422,21.2466,21.2422,21.2422,71312.171267161,0
+SCHO.US,D,20130214,000000,21.2422,21.2513,21.2422,21.2466,88594.463256833,0
+SCHO.US,D,20130215,000000,21.2374,21.2513,21.2374,21.2466,190825.58108249,0
+SCHO.US,D,20130219,000000,21.2374,21.2466,21.2374,21.2422,84458.361702484,0
+SCHO.US,D,20130220,000000,21.2422,21.2513,21.2422,21.2466,69888.949451211,0
+SCHO.US,D,20130221,000000,21.2466,21.2513,21.2466,21.2466,64826.65893048,0
+SCHO.US,D,20130222,000000,21.2513,21.2513,21.2466,21.2466,181600.91414311,0
+SCHO.US,D,20130225,000000,21.2513,21.2604,21.2513,21.2604,47404.234331235,0
+SCHO.US,D,20130226,000000,21.2604,21.265,21.256,21.2604,76569.333698075,0
+SCHO.US,D,20130227,000000,21.265,21.265,21.256,21.2604,104830.13981878,0
+SCHO.US,D,20130228,000000,21.256,21.265,21.256,21.265,106548.95385804,0
+SCHO.US,D,20130301,000000,21.2655,21.2655,21.2518,21.2563,333362.34073581,0
+SCHO.US,D,20130304,000000,21.2608,21.2655,21.2563,21.2563,107501.41768872,0
+SCHO.US,D,20130305,000000,21.2655,21.2655,21.2563,21.2563,110820.80887791,0
+SCHO.US,D,20130306,000000,21.2518,21.2608,21.2518,21.2518,118195.28745656,0
+SCHO.US,D,20130307,000000,21.2518,21.2563,21.2518,21.2518,51084.904904481,0
+SCHO.US,D,20130308,000000,21.2471,21.2518,21.2426,21.2471,123540.03276845,0
+SCHO.US,D,20130311,000000,21.2518,21.2563,21.2471,21.2563,121282.58401115,0
+SCHO.US,D,20130312,000000,21.2471,21.2563,21.2471,21.2471,66547.662541767,0
+SCHO.US,D,20130313,000000,21.2426,21.2518,21.2426,21.2471,74655.647748629,0
+SCHO.US,D,20130314,000000,21.2471,21.2518,21.2471,21.2471,103875.48641608,0
+SCHO.US,D,20130315,000000,21.2518,21.2563,21.2426,21.2471,114483.96287496,0
+SCHO.US,D,20130318,000000,21.2563,21.2608,21.2518,21.2563,78021.019950342,0
+SCHO.US,D,20130319,000000,21.2655,21.2655,21.2563,21.2608,106384.7359562,0
+SCHO.US,D,20130320,000000,21.2563,21.2608,21.2563,21.2608,81706.069667639,0
+SCHO.US,D,20130321,000000,21.2655,21.2655,21.2518,21.2518,161441.52451319,0
+SCHO.US,D,20130322,000000,21.2518,21.2608,21.2518,21.2608,150802.39404596,0
+SCHO.US,D,20130325,000000,21.2655,21.2655,21.2608,21.2655,92590.432201613,0
+SCHO.US,D,20130326,000000,21.2608,21.2655,21.2563,21.2655,210365.32182946,0
+SCHO.US,D,20130327,000000,21.2689,21.2689,21.2608,21.2655,142221.46128181,0
+SCHO.US,D,20130328,000000,21.2655,21.2655,21.2563,21.2608,88714.889718182,0
+SCHO.US,D,20130401,000000,21.2617,21.2781,21.2571,21.266,398083.90020913,0
+SCHO.US,D,20130402,000000,21.2617,21.2697,21.2617,21.2617,87639.809854135,0
+SCHO.US,D,20130403,000000,21.2739,21.2739,21.2617,21.266,111063.85137264,0
+SCHO.US,D,20130404,000000,21.2697,21.2781,21.2697,21.2781,119388.60420993,0
+SCHO.US,D,20130405,000000,21.2697,21.2781,21.2697,21.2739,88736.78543843,0
+SCHO.US,D,20130408,000000,21.2739,21.2781,21.2739,21.2781,93216.649800632,0
+SCHO.US,D,20130409,000000,21.2697,21.2781,21.2697,21.2781,93869.142263943,0
+SCHO.US,D,20130410,000000,21.2781,21.2781,21.2697,21.2739,192524.68897353,0
+SCHO.US,D,20130411,000000,21.2781,21.2781,21.2697,21.2781,709191.43088755,0
+SCHO.US,D,20130412,000000,21.2781,21.2781,21.2739,21.2781,75441.704105439,0
+SCHO.US,D,20130415,000000,21.2739,21.2819,21.2739,21.2781,87797.459039902,0
+SCHO.US,D,20130416,000000,21.2697,21.2781,21.2697,21.2739,81914.079009971,0
+SCHO.US,D,20130417,000000,21.2781,21.2781,21.2739,21.2739,83727.044646286,0
+SCHO.US,D,20130418,000000,21.2781,21.2819,21.2739,21.2781,130108.74884206,0
+SCHO.US,D,20130419,000000,21.2781,21.2781,21.2697,21.2781,58041.175226438,0
+SCHO.US,D,20130422,000000,21.2781,21.2819,21.2739,21.2819,59527.894631101,0
+SCHO.US,D,20130423,000000,21.2819,21.2858,21.2781,21.2819,121692.03397974,0
+SCHO.US,D,20130424,000000,21.2819,21.2819,21.2781,21.2781,120715.4848568,0
+SCHO.US,D,20130425,000000,21.2819,21.2819,21.2739,21.2819,77672.877998441,0
+SCHO.US,D,20130426,000000,21.2781,21.2858,21.2781,21.2781,100426.91047743,0
+SCHO.US,D,20130429,000000,21.2858,21.2894,21.2819,21.2894,57539.763232821,0
+SCHO.US,D,20130430,000000,21.2858,21.2894,21.2858,21.2858,64119.427166554,0
+SCHO.US,D,20130501,000000,21.2943,21.2943,21.2786,21.29,269534.12664854,0
+SCHO.US,D,20130502,000000,21.2943,21.2943,21.2819,21.29,67559.244817101,0
+SCHO.US,D,20130503,000000,21.2863,21.2863,21.2743,21.2819,103965.25886909,0
+SCHO.US,D,20130506,000000,21.2863,21.2863,21.2743,21.2819,84734.247777575,0
+SCHO.US,D,20130507,000000,21.2786,21.2819,21.2743,21.2819,87536.899968984,0
+SCHO.US,D,20130508,000000,21.2786,21.2819,21.2743,21.2819,49289.455844362,0
+SCHO.US,D,20130509,000000,21.2819,21.2863,21.2786,21.2819,40708.523080199,0
+SCHO.US,D,20130510,000000,21.2743,21.2786,21.2702,21.2743,52455.576991843,0
+SCHO.US,D,20130513,000000,21.2786,21.2786,21.2743,21.2786,110693.81370049,0
+SCHO.US,D,20130514,000000,21.2786,21.2786,21.2702,21.2743,184355.39574998,0
+SCHO.US,D,20130515,000000,21.2786,21.2786,21.2702,21.2786,139602.73314046,0
+SCHO.US,D,20130516,000000,21.2743,21.2819,21.2743,21.2819,67670.912990353,0
+SCHO.US,D,20130517,000000,21.2786,21.2819,21.2743,21.2743,176543.00276643,0
+SCHO.US,D,20130520,000000,21.2702,21.2786,21.2702,21.2786,46808.670740561,0
+SCHO.US,D,20130521,000000,21.2819,21.2819,21.2743,21.2819,116288.17022318,0
+SCHO.US,D,20130522,000000,21.2819,21.2863,21.2702,21.2786,107440.10967203,0
+SCHO.US,D,20130523,000000,21.2819,21.2819,21.2702,21.2702,209769.75823878,0
+SCHO.US,D,20130524,000000,21.2743,21.2743,21.2665,21.2665,81668.846943223,0
+SCHO.US,D,20130528,000000,21.2743,21.2743,21.2532,21.2532,210750.68650578,0
+SCHO.US,D,20130529,000000,21.2532,21.2575,21.2484,21.2532,98075.310123081,0
+SCHO.US,D,20130530,000000,21.2622,21.2622,21.2575,21.2622,54752.438045582,0
+SCHO.US,D,20130531,000000,21.2532,21.2622,21.2532,21.2622,58680.530257604,0
+SCHO.US,D,20130603,000000,21.2626,21.2705,21.258,21.2626,350559.23941654,0
+SCHO.US,D,20130604,000000,21.258,21.267,21.258,21.2626,108624.6681373,0
+SCHO.US,D,20130605,000000,21.2536,21.267,21.2536,21.258,101241.43127056,0
+SCHO.US,D,20130606,000000,21.267,21.2705,21.258,21.2626,63223.892208519,0
+SCHO.US,D,20130607,000000,21.2626,21.2626,21.2536,21.258,135269.5701039,0
+SCHO.US,D,20130610,000000,21.2536,21.2536,21.2489,21.2536,327542.4582946,0
+SCHO.US,D,20130611,000000,21.2489,21.2536,21.2399,21.2489,120700.15785263,0
+SCHO.US,D,20130612,000000,21.2444,21.2489,21.2399,21.2489,58917.004036252,0
+SCHO.US,D,20130613,000000,21.2536,21.2626,21.2444,21.2626,95789.396929464,0
+SCHO.US,D,20130614,000000,21.2705,21.2743,21.267,21.2705,927920.91785073,0
+SCHO.US,D,20130617,000000,21.2705,21.2791,21.267,21.267,99040.911385904,0
+SCHO.US,D,20130618,000000,21.2705,21.2743,21.2626,21.2743,120231.58943937,0
+SCHO.US,D,20130619,000000,21.2743,21.2743,21.2536,21.2536,281158.5645268,0
+SCHO.US,D,20130620,000000,21.2489,21.2489,21.2399,21.2444,179242.74507268,0
+SCHO.US,D,20130621,000000,21.2399,21.2399,21.2182,21.2228,288020.68325171,0
+SCHO.US,D,20130624,000000,21.1936,21.2182,21.1936,21.2142,204738.1217264,0
+SCHO.US,D,20130625,000000,21.232,21.232,21.2096,21.2142,1129777.5627929,0
+SCHO.US,D,20130626,000000,21.2182,21.232,21.2182,21.2274,184230.59014458,0
+SCHO.US,D,20130627,000000,21.2274,21.2399,21.2274,21.2399,75093.562153536,0
+SCHO.US,D,20130628,000000,21.2604,21.281,21.256,21.2727,1824916.3204269,0
+SCHO.US,D,20130701,000000,21.2484,21.2484,21.227,21.2394,578226.5593839,0
+SCHO.US,D,20130702,000000,21.244,21.2484,21.2356,21.244,1068395.100657,0
+SCHO.US,D,20130703,000000,21.2356,21.2484,21.2356,21.2356,111221.5005584,0
+SCHO.US,D,20130705,000000,21.2316,21.2316,21.2138,21.2138,115863.39325042,0
+SCHO.US,D,20130708,000000,21.2182,21.2356,21.2182,21.2356,91230.707974376,0
+SCHO.US,D,20130709,000000,21.2356,21.2394,21.2316,21.2394,267237.2655948,0
+SCHO.US,D,20130710,000000,21.2356,21.2532,21.227,21.2356,235556.34797177,0
+SCHO.US,D,20130711,000000,21.2665,21.2665,21.2394,21.2532,117580.01771766,0
+SCHO.US,D,20130712,000000,21.2622,21.2622,21.244,21.2484,79538.393363346,0
+SCHO.US,D,20130715,000000,21.2532,21.2532,21.2394,21.2532,489715.29986401,0
+SCHO.US,D,20130716,000000,21.2702,21.2702,21.2484,21.2575,221744.52764099,0
+SCHO.US,D,20130717,000000,21.2622,21.2702,21.2575,21.2665,131536.34980206,0
+SCHO.US,D,20130718,000000,21.2665,21.2702,21.2575,21.2665,180764.49762973,0
+SCHO.US,D,20130719,000000,21.2665,21.2702,21.2575,21.2665,357614.0404796,0
+SCHO.US,D,20130722,000000,21.2863,21.2863,21.2622,21.2702,167351.17940742,0
+SCHO.US,D,20130723,000000,21.2819,21.2819,21.2575,21.2665,104639.64705264,0
+SCHO.US,D,20130724,000000,21.2743,21.2786,21.2484,21.2575,1116066.4627752,0
+SCHO.US,D,20130725,000000,21.2484,21.2665,21.2484,21.2665,63208.565204347,0
+SCHO.US,D,20130726,000000,21.2863,21.2863,21.2532,21.2622,921293.08333247,0
+SCHO.US,D,20130729,000000,21.2665,21.2702,21.2575,21.2622,66961.491654403,0
+SCHO.US,D,20130730,000000,21.2819,21.2819,21.2665,21.2702,63169.152907905,0
+SCHO.US,D,20130731,000000,21.2532,21.2786,21.2532,21.2743,38862.713863514,0
+SCHO.US,D,20130801,000000,21.2831,21.2831,21.2453,21.2636,2098866.8138489,0
+SCHO.US,D,20130802,000000,21.2876,21.2876,21.259,21.2752,155052.35334559,0
+SCHO.US,D,20130805,000000,21.2674,21.2831,21.2674,21.2752,142663.75483076,0
+SCHO.US,D,20130806,000000,21.2674,21.28,21.2636,21.2752,192332.00663537,0
+SCHO.US,D,20130807,000000,21.2914,21.2914,21.2674,21.2714,104243.3345162,0
+SCHO.US,D,20130808,000000,21.2914,21.2914,21.2674,21.2674,79188.061839422,0
+SCHO.US,D,20130809,000000,21.2752,21.2752,21.2636,21.2752,76878.063353534,0
+SCHO.US,D,20130812,000000,21.2876,21.2876,21.2636,21.2752,93238.545520878,0
+SCHO.US,D,20130813,000000,21.2674,21.2674,21.259,21.259,74999.410556482,0
+SCHO.US,D,20130814,000000,21.2547,21.2674,21.2498,21.2498,1215790.5206328,0
+SCHO.US,D,20130815,000000,21.2498,21.259,21.2408,21.2547,518878.20965881,0
+SCHO.US,D,20130816,000000,21.2453,21.259,21.2408,21.259,586984.84748203,0
+SCHO.US,D,20130819,000000,21.2408,21.2547,21.2408,21.2547,109601.21726025,0
+SCHO.US,D,20130820,000000,21.2453,21.2636,21.2453,21.259,102397.52529952,0
+SCHO.US,D,20130821,000000,21.2498,21.2674,21.2453,21.2498,112843.97342859,0
+SCHO.US,D,20130822,000000,21.2361,21.2498,21.2284,21.2361,152886.86661333,0
+SCHO.US,D,20130823,000000,21.2284,21.2453,21.2284,21.2408,186991.64046752,0
+SCHO.US,D,20130826,000000,21.2547,21.2547,21.2408,21.2498,63661.806613424,0
+SCHO.US,D,20130827,000000,21.2408,21.2547,21.2408,21.2547,160791.22162191,0
+SCHO.US,D,20130828,000000,21.2547,21.2547,21.2408,21.2453,1306197.9495259,0
+SCHO.US,D,20130829,000000,21.233,21.2498,21.233,21.2498,56469.062512821,0
+SCHO.US,D,20130830,000000,21.2684,21.2727,21.2604,21.2684,389198.61693355,0
+SCHO.US,D,20130903,000000,21.2298,21.2374,21.2252,21.2374,541908.12821288,0
+SCHO.US,D,20130904,000000,21.2298,21.2374,21.2118,21.2165,75216.178186909,0
+SCHO.US,D,20130905,000000,21.2165,21.2165,21.1783,21.1996,3602200.691032,0
+SCHO.US,D,20130906,000000,21.2076,21.2298,21.2076,21.2252,160745.24060939,0
+SCHO.US,D,20130909,000000,21.2342,21.2374,21.2298,21.2374,82481.178164325,0
+SCHO.US,D,20130910,000000,21.2298,21.2298,21.2165,21.2204,215291.85888467,0
+SCHO.US,D,20130911,000000,21.2342,21.2342,21.2165,21.2342,179382.87768225,0
+SCHO.US,D,20130912,000000,21.2298,21.2374,21.2252,21.2298,237502.87750159,0
+SCHO.US,D,20130913,000000,21.2204,21.2342,21.2204,21.2252,73904.624544211,0
+SCHO.US,D,20130916,000000,21.2646,21.2646,21.2422,21.2422,292868.39571402,0
+SCHO.US,D,20130917,000000,21.2684,21.2684,21.2462,21.2646,94107.80561462,0
+SCHO.US,D,20130918,000000,21.2508,21.288,21.2508,21.2762,1034152.3837652,0
+SCHO.US,D,20130919,000000,21.2724,21.284,21.2724,21.284,155980.731884,0
+SCHO.US,D,20130920,000000,21.2924,21.2924,21.2724,21.281,440397.37958333,0
+SCHO.US,D,20130923,000000,21.2966,21.2966,21.2684,21.284,469768.29872046,0
+SCHO.US,D,20130924,000000,21.2966,21.2966,21.2762,21.284,145643.76235616,0
+SCHO.US,D,20130925,000000,21.301,21.301,21.281,21.2924,500080.73382815,0
+SCHO.US,D,20130926,000000,21.284,21.288,21.281,21.288,186433.29960126,0
+SCHO.US,D,20130927,000000,21.288,21.288,21.281,21.281,493794.4725457,0
+SCHO.US,D,20130930,000000,21.3182,21.3182,21.3014,21.3014,128297.97277777,0
+SCHO.US,D,20131001,000000,21.301,21.301,21.281,21.288,1399200.0212681,0
+SCHO.US,D,20131002,000000,21.288,21.2966,21.288,21.2966,73492.985003599,0
+SCHO.US,D,20131003,000000,21.2966,21.301,21.288,21.2924,99848.863462955,0
+SCHO.US,D,20131004,000000,21.2966,21.2966,21.284,21.288,89084.927390331,0
+SCHO.US,D,20131007,000000,21.284,21.2966,21.284,21.288,222979.44626283,0
+SCHO.US,D,20131008,000000,21.284,21.284,21.2724,21.2762,244371.56494255,0
+SCHO.US,D,20131009,000000,21.2724,21.281,21.2724,21.2762,151354.16619615,0
+SCHO.US,D,20131010,000000,21.26,21.281,21.26,21.2724,161651.72342755,0
+SCHO.US,D,20131011,000000,21.2684,21.284,21.2684,21.2762,75761.381621021,0
+SCHO.US,D,20131014,000000,21.288,21.288,21.2646,21.2684,98631.461417313,0
+SCHO.US,D,20131015,000000,21.2762,21.284,21.2684,21.2724,324155.19037265,0
+SCHO.US,D,20131016,000000,21.2724,21.281,21.2684,21.2724,205454.11177842,0
+SCHO.US,D,20131017,000000,21.2966,21.2966,21.288,21.2924,114602.19976429,0
+SCHO.US,D,20131018,000000,21.288,21.2966,21.288,21.2924,77475.816516232,0
+SCHO.US,D,20131021,000000,21.3055,21.3055,21.288,21.2924,133397.48602292,0
+SCHO.US,D,20131022,000000,21.2966,21.3135,21.2966,21.3102,71660.313219062,0
+SCHO.US,D,20131023,000000,21.301,21.3135,21.301,21.3055,62221.068221282,0
+SCHO.US,D,20131024,000000,21.3176,21.3176,21.301,21.301,51989.198150617,0
+SCHO.US,D,20131025,000000,21.2966,21.3135,21.2966,21.301,47820.253015897,0
+SCHO.US,D,20131028,000000,21.301,21.3135,21.301,21.3102,78382.299334392,0
+SCHO.US,D,20131029,000000,21.3102,21.3135,21.3055,21.3055,42889.336816639,0
+SCHO.US,D,20131030,000000,21.3176,21.3176,21.3055,21.3055,201885.10937843,0
+SCHO.US,D,20131031,000000,21.332,21.332,21.3182,21.3228,75967.201391327,0
+SCHO.US,D,20131101,000000,21.3302,21.3302,21.3127,21.3127,172722.19958361,0
+SCHO.US,D,20131104,000000,21.3127,21.3162,21.3088,21.3088,78647.237549359,0
+SCHO.US,D,20131105,000000,21.3302,21.3302,21.3088,21.3162,92248.858965788,0
+SCHO.US,D,20131106,000000,21.3256,21.3256,21.3162,21.3162,53916.021532209,0
+SCHO.US,D,20131107,000000,21.3256,21.3302,21.3162,21.3256,93262.630813148,0
+SCHO.US,D,20131108,000000,21.3127,21.3162,21.3042,21.3127,66206.089305937,0
+SCHO.US,D,20131111,000000,21.3127,21.3342,21.2996,21.3042,95717.141052654,0
+SCHO.US,D,20131112,000000,21.3256,21.3256,21.2952,21.3042,122206.58340551,0
+SCHO.US,D,20131113,000000,21.3088,21.3162,21.3042,21.3088,37792.013143516,0
+SCHO.US,D,20131114,000000,21.3162,21.3256,21.3127,21.3256,128363.65993851,0
+SCHO.US,D,20131115,000000,21.3302,21.3302,21.3127,21.3162,595287.7045991,0
+SCHO.US,D,20131118,000000,21.3162,21.3302,21.3162,21.3302,287841.1383457,0
+SCHO.US,D,20131119,000000,21.321,21.3466,21.321,21.3256,65207.64446275,0
+SCHO.US,D,20131120,000000,21.321,21.3385,21.321,21.3302,185958.16247194,0
+SCHO.US,D,20131121,000000,21.3256,21.3342,21.321,21.3256,178172.04435269,0
+SCHO.US,D,20131122,000000,21.3302,21.3302,21.3256,21.3302,482842.23327896,0
+SCHO.US,D,20131125,000000,21.3302,21.3302,21.321,21.3302,189833.70495537,0
+SCHO.US,D,20131126,000000,21.3342,21.3342,21.3256,21.3342,158487.79185209,0
+SCHO.US,D,20131127,000000,21.3256,21.3342,21.3256,21.3342,127419.95439593,0
+SCHO.US,D,20131129,000000,21.332,21.3402,21.3273,21.336,325552.13732429,0
+SCHO.US,D,20131202,000000,21.3014,21.332,21.297,21.3228,294440.50842766,0
+SCHO.US,D,20131203,000000,21.3228,21.336,21.3228,21.336,303100.2657847,0
+SCHO.US,D,20131204,000000,21.332,21.336,21.3182,21.3273,85456.806545669,0
+SCHO.US,D,20131205,000000,21.3182,21.336,21.314,21.3273,113649.73593362,0
+SCHO.US,D,20131206,000000,21.332,21.332,21.3106,21.3182,104243.3345162,0
+SCHO.US,D,20131209,000000,21.314,21.3228,21.314,21.3228,126585.72745458,0
+SCHO.US,D,20131210,000000,21.3228,21.3273,21.3182,21.3182,130715.26029286,0
+SCHO.US,D,20131211,000000,21.3402,21.3402,21.3182,21.3273,158798.71107958,0
+SCHO.US,D,20131212,000000,21.306,21.3182,21.3014,21.3106,163311.41902215,0
+SCHO.US,D,20131213,000000,21.3014,21.314,21.3014,21.314,84164.959051195,0
+SCHO.US,D,20131216,000000,21.306,21.3182,21.306,21.306,848901.45305723,0
+SCHO.US,D,20131217,000000,21.306,21.3182,21.306,21.314,175667.17395661,0
+SCHO.US,D,20131218,000000,21.3106,21.3273,21.306,21.3273,88248.510876956,0
+SCHO.US,D,20131219,000000,21.3106,21.314,21.3014,21.3106,113509.60332405,0
+SCHO.US,D,20131220,000000,21.306,21.306,21.2928,21.297,339733.99532723,0
+SCHO.US,D,20131223,000000,21.306,21.306,21.2928,21.2928,156368.28613234,0
+SCHO.US,D,20131224,000000,21.297,21.297,21.2846,21.2846,50136.820217858,0
+SCHO.US,D,20131226,000000,21.2928,21.2928,21.2846,21.2928,232843.46823335,0
+SCHO.US,D,20131227,000000,21.2952,21.2996,21.291,21.2952,202957.99967045,0
+SCHO.US,D,20131230,000000,21.2996,21.3127,21.2996,21.2996,552446.53836698,0
+SCHO.US,D,20131231,000000,21.321,21.321,21.2996,21.3162,393919.33421844,0
+SCHO.US,D,20140102,000000,21.3088,21.3127,21.2996,21.2996,429591.84164222,0
+SCHO.US,D,20140103,000000,21.2952,21.3042,21.291,21.2996,151774.56402486,0
+SCHO.US,D,20140106,000000,21.2952,21.3042,21.291,21.3042,291475.82790643,0
+SCHO.US,D,20140107,000000,21.3088,21.3088,21.2952,21.2996,292537.77033832,0
+SCHO.US,D,20140108,000000,21.2872,21.2996,21.2796,21.2872,204160.07471192,0
+SCHO.US,D,20140109,000000,21.291,21.2952,21.2796,21.2828,152945.98505799,0
+SCHO.US,D,20140110,000000,21.291,21.3042,21.291,21.3042,98828.522899522,0
+SCHO.US,D,20140113,000000,21.3162,21.321,21.3088,21.3127,139320.27834929,0
+SCHO.US,D,20140114,000000,21.3088,21.3162,21.3042,21.3127,127564.46614955,0
+SCHO.US,D,20140115,000000,21.2952,21.3042,21.2952,21.2952,197383.34929598,0
+SCHO.US,D,20140116,000000,21.2996,21.3127,21.2996,21.3042,113325.67927399,0
+SCHO.US,D,20140117,000000,21.3088,21.3127,21.2996,21.3127,285544.27729194,0
+SCHO.US,D,20140121,000000,21.3127,21.3127,21.3042,21.3088,116566.2458703,0
+SCHO.US,D,20140122,000000,21.3042,21.3042,21.2952,21.2952,109104.18441068,0
+SCHO.US,D,20140123,000000,21.3162,21.321,21.3042,21.321,58575.430800425,0
+SCHO.US,D,20140124,000000,21.3256,21.3302,21.3162,21.3162,110433.25462957,0
+SCHO.US,D,20140127,000000,21.3127,21.3256,21.3127,21.3162,155781.48082977,0
+SCHO.US,D,20140128,000000,21.3256,21.3302,21.3162,21.3256,146812.99381726,0
+SCHO.US,D,20140129,000000,21.3342,21.3385,21.3256,21.3302,117242.82362588,0
+SCHO.US,D,20140130,000000,21.3342,21.3385,21.3256,21.3385,118048.58613091,0
+SCHO.US,D,20140131,000000,21.3302,21.342,21.3302,21.3342,116071.40259275,0
+SCHO.US,D,20140203,000000,21.3324,21.368,21.3278,21.368,453208.5654989,0
+SCHO.US,D,20140204,000000,21.3611,21.3611,21.3406,21.3567,371303.24477699,0
+SCHO.US,D,20140205,000000,21.3406,21.365,21.3406,21.3526,228505.92605276,0
+SCHO.US,D,20140206,000000,21.3484,21.3484,21.3406,21.3406,114159.90621533,0
+SCHO.US,D,20140207,000000,21.3526,21.365,21.3442,21.3442,163228.21528522,0
+SCHO.US,D,20140210,000000,21.3526,21.3567,21.3442,21.3567,108624.6681373,0
+SCHO.US,D,20140211,000000,21.3442,21.3484,21.3366,21.3366,157395.19541185,0
+SCHO.US,D,20140212,000000,21.3324,21.3406,21.3233,21.3324,254145.81446009,0
+SCHO.US,D,20140213,000000,21.3442,21.3484,21.3366,21.3484,102239.87611375,0
+SCHO.US,D,20140214,000000,21.3442,21.3484,21.3406,21.3406,80823.672141749,0
+SCHO.US,D,20140218,000000,21.3442,21.3611,21.3442,21.3526,149764.53690634,0
+SCHO.US,D,20140219,000000,21.3484,21.3567,21.3484,21.3526,105377.53282491,0
+SCHO.US,D,20140220,000000,21.3484,21.3484,21.3366,21.3484,165450.63089012,0
+SCHO.US,D,20140221,000000,21.3366,21.3484,21.3366,21.3366,85191.868330702,0
+SCHO.US,D,20140224,000000,21.3484,21.3526,21.3406,21.3406,673324.05155362,0
+SCHO.US,D,20140225,000000,21.3484,21.3526,21.3442,21.3484,162411.50492006,0
+SCHO.US,D,20140226,000000,21.3406,21.3567,21.3406,21.3484,95430.307117438,0
+SCHO.US,D,20140227,000000,21.3567,21.3567,21.3484,21.3484,586752.75284744,0
+SCHO.US,D,20140228,000000,21.3567,21.3567,21.3442,21.3567,84508.721859047,0
+SCHO.US,D,20140303,000000,21.3663,21.3663,21.3503,21.363,308543.54183769,0
+SCHO.US,D,20140304,000000,21.3589,21.3589,21.3466,21.3503,211171.08433449,0
+SCHO.US,D,20140305,000000,21.342,21.3544,21.342,21.3466,218528.04633693,0
+SCHO.US,D,20140306,000000,21.3466,21.3466,21.3385,21.3385,183446.7233598,0
+SCHO.US,D,20140307,000000,21.3342,21.3385,21.321,21.3256,394911.21034557,0
+SCHO.US,D,20140310,000000,21.3256,21.3342,21.321,21.3342,101920.19859817,0
+SCHO.US,D,20140311,000000,21.3385,21.3385,21.3302,21.3385,111346.3061638,0
+SCHO.US,D,20140312,000000,21.342,21.342,21.3342,21.3342,98758.456594736,0
+SCHO.US,D,20140313,000000,21.3256,21.3544,21.3256,21.3466,569733.2095007,0
+SCHO.US,D,20140314,000000,21.342,21.3503,21.3385,21.342,219375.41071043,0
+SCHO.US,D,20140317,000000,21.3466,21.3466,21.3342,21.342,292399.82730079,0
+SCHO.US,D,20140318,000000,21.3342,21.3466,21.3342,21.3466,384412.21248793,0
+SCHO.US,D,20140319,000000,21.3385,21.3466,21.2996,21.3088,220224.96465595,0
+SCHO.US,D,20140320,000000,21.3127,21.3127,21.2996,21.3127,268246.6582981,0
+SCHO.US,D,20140321,000000,21.3088,21.3162,21.2996,21.3088,89796.538298303,0
+SCHO.US,D,20140324,000000,21.2996,21.3088,21.2996,21.3042,112182.72267718,0
+SCHO.US,D,20140325,000000,21.2996,21.3127,21.2996,21.3088,155334.80813676,0
+SCHO.US,D,20140326,000000,21.3127,21.3256,21.3088,21.3162,122291.97671447,0
+SCHO.US,D,20140327,000000,21.3088,21.3256,21.3088,21.3256,314510.12560456,0
+SCHO.US,D,20140328,000000,21.3127,21.321,21.3088,21.3162,122296.35585851,0
+SCHO.US,D,20140331,000000,21.3162,21.3302,21.3088,21.3302,128326.43721409,0
+SCHO.US,D,20140401,000000,21.3196,21.3287,21.3148,21.3196,256523.68967873,0
+SCHO.US,D,20140402,000000,21.3074,21.3196,21.3074,21.3074,157029.53688375,0
+SCHO.US,D,20140403,000000,21.312,21.3196,21.3074,21.3148,142751.33771174,0
+SCHO.US,D,20140404,000000,21.3196,21.3329,21.3148,21.3242,136040.29945654,0
+SCHO.US,D,20140407,000000,21.341,21.341,21.3287,21.3287,140953.6990796,0
+SCHO.US,D,20140408,000000,21.341,21.341,21.3287,21.341,206065.00237327,0
+SCHO.US,D,20140409,000000,21.3242,21.3488,21.3242,21.3488,191088.32972543,0
+SCHO.US,D,20140410,000000,21.3534,21.3659,21.3452,21.3659,201059.64072517,0
+SCHO.US,D,20140411,000000,21.3659,21.3659,21.3576,21.362,90188.471690697,0
+SCHO.US,D,20140414,000000,21.3452,21.3576,21.341,21.3488,131372.13190022,0
+SCHO.US,D,20140415,000000,21.3534,21.3576,21.341,21.3534,93928.260708607,0
+SCHO.US,D,20140416,000000,21.3576,21.362,21.341,21.3576,123091.17050342,0
+SCHO.US,D,20140417,000000,21.337,21.369,21.3329,21.3534,147960.32955812,0
+SCHO.US,D,20140421,000000,21.3452,21.3488,21.337,21.337,115467.08071398,0
+SCHO.US,D,20140422,000000,21.337,21.3534,21.337,21.337,114834.29439889,0
+SCHO.US,D,20140423,000000,21.3452,21.362,21.337,21.341,113719.8022384,0
+SCHO.US,D,20140424,000000,21.3488,21.3534,21.337,21.3452,65163.853022258,0
+SCHO.US,D,20140425,000000,21.3488,21.362,21.3329,21.3452,167508.82859319,0
+SCHO.US,D,20140428,000000,21.3452,21.3488,21.337,21.3488,167605.16976227,0
+SCHO.US,D,20140429,000000,21.3452,21.3576,21.337,21.341,120678.26213238,0
+SCHO.US,D,20140430,000000,21.3452,21.3659,21.3452,21.3659,68597.101956735,0
+SCHO.US,D,20140501,000000,21.3772,21.3772,21.3366,21.3567,702999.32120216,0
+SCHO.US,D,20140502,000000,21.3484,21.3484,21.3366,21.3442,106435.09611277,0
+SCHO.US,D,20140505,000000,21.3611,21.3611,21.3442,21.3526,112631.58494221,0
+SCHO.US,D,20140506,000000,21.3526,21.3567,21.3406,21.3484,114422.65485828,0
+SCHO.US,D,20140507,000000,21.3526,21.3611,21.3484,21.3611,1485333.4055694,0
+SCHO.US,D,20140508,000000,21.368,21.368,21.3567,21.3611,321994.08278441,0
+SCHO.US,D,20140509,000000,21.3772,21.3772,21.3526,21.365,79698.232121139,0
+SCHO.US,D,20140512,000000,21.368,21.368,21.3567,21.365,131724.65299617,0
+SCHO.US,D,20140513,000000,21.3726,21.3726,21.3611,21.368,160127.78129847,0
+SCHO.US,D,20140514,000000,21.3772,21.3855,21.3726,21.3726,140312.15447641,0
+SCHO.US,D,20140515,000000,21.3726,21.3819,21.368,21.3819,114424.8444303,0
+SCHO.US,D,20140516,000000,21.3726,21.3819,21.3726,21.3726,123737.09425066,0
+SCHO.US,D,20140519,000000,21.39,21.39,21.3772,21.3819,144658.45494512,0
+SCHO.US,D,20140520,000000,21.3772,21.3978,21.3772,21.3855,78220.271004575,0
+SCHO.US,D,20140521,000000,21.39,21.3946,21.3819,21.39,90111.836669839,0
+SCHO.US,D,20140522,000000,21.3855,21.39,21.3772,21.3819,87381.44035524,0
+SCHO.US,D,20140523,000000,21.3946,21.4023,21.3855,21.3946,66972.439514526,0
+SCHO.US,D,20140527,000000,21.4023,21.4023,21.3819,21.3855,359140.17218069,0
+SCHO.US,D,20140528,000000,21.3946,21.4069,21.39,21.4069,178947.15284937,0
+SCHO.US,D,20140529,000000,21.4023,21.4069,21.39,21.3946,191394.86980887,0
+SCHO.US,D,20140530,000000,21.39,21.3946,21.3819,21.3855,75397.912664948,0
+SCHO.US,D,20140602,000000,21.3937,21.3937,21.3676,21.3718,585662.3459792,0
+SCHO.US,D,20140603,000000,21.3892,21.3892,21.3718,21.3718,195301.06630064,0
+SCHO.US,D,20140604,000000,21.3846,21.3846,21.3676,21.3762,101204.20854614,0
+SCHO.US,D,20140605,000000,21.3718,21.3937,21.3718,21.381,121111.79739324,0
+SCHO.US,D,20140606,000000,21.3937,21.3937,21.3676,21.3676,136909.55955028,0
+SCHO.US,D,20140609,000000,21.3602,21.3718,21.3602,21.364,93742.147086523,0
+SCHO.US,D,20140610,000000,21.3676,21.3676,21.3558,21.3558,100628.35110369,0
+SCHO.US,D,20140611,000000,21.364,21.364,21.3558,21.364,114735.76365779,0
+SCHO.US,D,20140612,000000,21.3558,21.3762,21.3558,21.3718,112723.54696724,0
+SCHO.US,D,20140613,000000,21.3516,21.3558,21.3433,21.3516,94094.668182471,0
+SCHO.US,D,20140616,000000,21.3398,21.3602,21.3398,21.3516,192229.09675022,0
+SCHO.US,D,20140617,000000,21.3433,21.3479,21.3398,21.3433,117236.25490981,0
+SCHO.US,D,20140618,000000,21.3398,21.364,21.3398,21.3516,120323.55146441,0
+SCHO.US,D,20140619,000000,21.3558,21.3602,21.3433,21.3558,103356.55784627,0
+SCHO.US,D,20140620,000000,21.3479,21.3558,21.3398,21.3558,352186.09143077,0
+SCHO.US,D,20140623,000000,21.3479,21.3602,21.3479,21.3516,158599.46002534,0
+SCHO.US,D,20140624,000000,21.3516,21.3602,21.3433,21.3516,210770.392654,0
+SCHO.US,D,20140625,000000,21.3676,21.3718,21.3602,21.3676,116614.41645484,0
+SCHO.US,D,20140626,000000,21.3846,21.3846,21.3676,21.381,63420.953690728,0
+SCHO.US,D,20140627,000000,21.3676,21.381,21.3676,21.3762,376023.96206193,0
+SCHO.US,D,20140630,000000,21.381,21.3846,21.3718,21.381,111812.68500503,0
+SCHO.US,D,20140701,000000,21.3758,21.3806,21.367,21.3713,558163.51092305,0
+SCHO.US,D,20140702,000000,21.3635,21.367,21.3553,21.3553,327785.50078933,0
+SCHO.US,D,20140703,000000,21.3474,21.3512,21.3393,21.3428,87423.042223708,0
+SCHO.US,D,20140707,000000,21.3428,21.3512,21.3352,21.3512,513296.99056826,0
+SCHO.US,D,20140708,000000,21.3474,21.3553,21.3428,21.3512,142714.11498733,0
+SCHO.US,D,20140709,000000,21.3393,21.3635,21.3352,21.3598,147051.65716793,0
+SCHO.US,D,20140710,000000,21.367,21.3758,21.3635,21.3713,124781.52010636,0
+SCHO.US,D,20140711,000000,21.3806,21.3806,21.3713,21.3713,133973.34346537,0
+SCHO.US,D,20140714,000000,21.3713,21.3713,21.3598,21.3713,102040.62505952,0
+SCHO.US,D,20140715,000000,21.3635,21.3758,21.3553,21.3553,151811.78674928,0
+SCHO.US,D,20140716,000000,21.3553,21.3635,21.3553,21.3635,343955.49019053,0
+SCHO.US,D,20140717,000000,21.3553,21.3806,21.3553,21.3806,146022.5583164,0
+SCHO.US,D,20140718,000000,21.3713,21.5212,21.3635,21.3635,151577.50254265,0
+SCHO.US,D,20140721,000000,21.3598,21.367,21.3553,21.3598,242738.14421224,0
+SCHO.US,D,20140722,000000,21.3713,21.3713,21.3598,21.3713,148884.32895247,0
+SCHO.US,D,20140723,000000,21.3713,21.3758,21.3635,21.3758,122570.05236158,0
+SCHO.US,D,20140724,000000,21.3635,21.367,21.3553,21.3598,80116.440377825,0
+SCHO.US,D,20140725,000000,21.3553,21.367,21.3553,21.367,137174.49776525,0
+SCHO.US,D,20140728,000000,21.3635,21.3635,21.3393,21.3553,276262.68147995,0
+SCHO.US,D,20140729,000000,21.3512,21.3635,21.3512,21.3553,80806.155565555,0
+SCHO.US,D,20140730,000000,21.3474,21.3553,21.3393,21.3512,236259.20059165,0
+SCHO.US,D,20140731,000000,21.3512,21.3635,21.3474,21.3635,158341.09052645,0
+SCHO.US,D,20140801,000000,21.3806,21.3887,21.3713,21.3806,307818.79349758,0
+SCHO.US,D,20140804,000000,21.3932,21.3932,21.3806,21.3887,115298.48366809,0
+SCHO.US,D,20140805,000000,21.3887,21.4276,21.3758,21.397,781690.35019202,0
+SCHO.US,D,20140806,000000,21.4011,21.4011,21.3841,21.3841,132105.63852844,0
+SCHO.US,D,20140807,000000,21.3806,21.4011,21.3806,21.3932,255643.48172487,0
+SCHO.US,D,20140808,000000,21.4011,21.4056,21.3841,21.3932,436265.65717301,0
+SCHO.US,D,20140811,000000,21.3887,21.3932,21.3806,21.3887,142107.60353653,0
+SCHO.US,D,20140812,000000,21.3841,21.3932,21.3841,21.3932,63372.783106187,0
+SCHO.US,D,20140813,000000,21.3932,21.4056,21.3932,21.4011,116723.89505606,0
+SCHO.US,D,20140814,000000,21.397,21.4102,21.397,21.4011,56392.427491964,0
+SCHO.US,D,20140815,000000,21.3932,21.419,21.3932,21.4056,169218.88434435,0
+SCHO.US,D,20140818,000000,21.4102,21.4102,21.397,21.4011,521477.23165194,0
+SCHO.US,D,20140819,000000,21.4102,21.4144,21.397,21.397,282082.56392118,0
+SCHO.US,D,20140820,000000,21.4011,21.4056,21.3758,21.3806,159685.48774952,0
+SCHO.US,D,20140821,000000,21.3841,21.3887,21.3758,21.3887,56547.887105703,0
+SCHO.US,D,20140822,000000,21.3758,21.3932,21.3713,21.3806,231391.78198108,0
+SCHO.US,D,20140825,000000,21.367,21.3758,21.367,21.3713,177666.25321502,0
+SCHO.US,D,20140826,000000,21.3713,21.3932,21.367,21.3758,90306.708580023,0
+SCHO.US,D,20140827,000000,21.3758,21.3887,21.3758,21.3841,98156.32428799,0
+SCHO.US,D,20140828,000000,21.3841,21.3932,21.3806,21.3841,129077.46041851,0
+SCHO.US,D,20140829,000000,21.3806,21.397,21.3806,21.3932,89236.007860023,0
+SCHO.US,D,20140902,000000,21.3937,21.3974,21.381,21.381,388832.95840546,0
+SCHO.US,D,20140903,000000,21.3762,21.3892,21.3762,21.3892,193858.13833647,0
+SCHO.US,D,20140904,000000,21.3892,21.4016,21.3718,21.3762,249700.98325028,0
+SCHO.US,D,20140905,000000,21.381,21.3974,21.381,21.3846,60132.216509873,0
+SCHO.US,D,20140908,000000,21.3846,21.3974,21.381,21.3846,53189.083620063,0
+SCHO.US,D,20140909,000000,21.3718,21.381,21.364,21.3676,152685.42598707,0
+SCHO.US,D,20140910,000000,21.3676,21.3762,21.3602,21.3676,130108.74884206,0
+SCHO.US,D,20140911,000000,21.3676,21.3718,21.364,21.3718,158993.58298976,0
+SCHO.US,D,20140912,000000,21.3602,21.3718,21.3602,21.3676,49768.972117735,0
+SCHO.US,D,20140915,000000,21.364,21.381,21.364,21.3762,233255.10777396,0
+SCHO.US,D,20140916,000000,21.3762,21.3846,21.3718,21.381,85660.436743954,0
+SCHO.US,D,20140917,000000,21.3762,21.3846,21.3676,21.3676,56891.649913554,0
+SCHO.US,D,20140918,000000,21.364,21.3762,21.3558,21.3718,151295.04775149,0
+SCHO.US,D,20140919,000000,21.3676,21.3718,21.3676,21.3718,86409.270376346,0
+SCHO.US,D,20140922,000000,21.381,21.3892,21.3718,21.3892,65131.00944189,0
+SCHO.US,D,20140923,000000,21.3718,21.3892,21.3718,21.3892,74141.098322864,0
+SCHO.US,D,20140924,000000,21.3937,21.3937,21.381,21.3846,64833.227646554,0
+SCHO.US,D,20140925,000000,21.3762,21.3937,21.3762,21.3892,67784.770735629,0
+SCHO.US,D,20140926,000000,21.3762,21.3846,21.3602,21.3718,641778.88739609,0
+SCHO.US,D,20140929,000000,21.3762,21.3974,21.3762,21.3892,1144894.3680503,0
+SCHO.US,D,20140930,000000,21.3846,21.3892,21.381,21.3846,1174214.9270308,0
+SCHO.US,D,20141001,000000,21.402,21.4153,21.385,21.4064,1060365.940043,0
+SCHO.US,D,20141002,000000,21.411,21.4153,21.3942,21.4064,328698.55232357,0
+SCHO.US,D,20141003,000000,21.3978,21.3978,21.3814,21.3896,367011.68360891,0
+SCHO.US,D,20141006,000000,21.402,21.4064,21.3896,21.3942,196146.24110211,0
+SCHO.US,D,20141007,000000,21.411,21.4238,21.4064,21.4153,203448.46380395,0
+SCHO.US,D,20141008,000000,21.411,21.4418,21.4064,21.4418,499942.79079062,0
+SCHO.US,D,20141009,000000,21.4326,21.446,21.4326,21.437,142654.99654266,0
+SCHO.US,D,20141010,000000,21.4418,21.446,21.4326,21.4418,146241.51551885,0
+SCHO.US,D,20141013,000000,21.4538,21.4674,21.4499,21.4586,347058.11374931,0
+SCHO.US,D,20141014,000000,21.4586,21.4718,21.4538,21.4718,554075.57995326,0
+SCHO.US,D,20141015,000000,21.5057,21.5338,21.4807,21.4968,500131.09398471,0
+SCHO.US,D,20141016,000000,21.488,21.4968,21.4807,21.488,480221.31556561,0
+SCHO.US,D,20141017,000000,21.484,21.484,21.4674,21.4674,103341.23084209,0
+SCHO.US,D,20141020,000000,21.4718,21.488,21.4718,21.4807,315013.7271702,0
+SCHO.US,D,20141021,000000,21.488,21.488,21.463,21.4764,189087.060895,0
+SCHO.US,D,20141022,000000,21.4807,21.5014,21.4718,21.4922,163869.75988841,0
+SCHO.US,D,20141023,000000,21.4764,21.4922,21.4586,21.4718,166061.52148497,0
+SCHO.US,D,20141024,000000,21.4764,21.4764,21.463,21.4718,666426.89967631,0
+SCHO.US,D,20141027,000000,21.484,21.4922,21.4674,21.4922,76665.674867155,0
+SCHO.US,D,20141028,000000,21.4807,21.4807,21.4674,21.4718,74090.738166297,0
+SCHO.US,D,20141029,000000,21.463,21.4922,21.437,21.4418,210264.60151633,0
+SCHO.US,D,20141030,000000,21.4538,21.4586,21.446,21.4586,102198.27424529,0
+SCHO.US,D,20141031,000000,21.4418,21.4499,21.4326,21.446,111889.32002589,0
+SCHO.US,D,20141103,000000,21.438,21.4508,21.4247,21.438,1153459.9738102,0
+SCHO.US,D,20141104,000000,21.4334,21.4423,21.4247,21.4334,221297.85494798,0
+SCHO.US,D,20141105,000000,21.4334,21.4334,21.4203,21.4247,88368.937338305,0
+SCHO.US,D,20141106,000000,21.4334,21.4334,21.4163,21.4247,113347.57499423,0
+SCHO.US,D,20141107,000000,21.438,21.4423,21.4203,21.4423,106511.73113363,0
+SCHO.US,D,20141110,000000,21.4548,21.4596,21.4203,21.4247,833637.94647416,0
+SCHO.US,D,20141111,000000,21.438,21.438,21.4203,21.4203,115248.12351153,0
+SCHO.US,D,20141112,000000,21.4247,21.438,21.4203,21.4247,234102.47214748,0
+SCHO.US,D,20141113,000000,21.438,21.438,21.4203,21.4294,723257.24157317,0
+SCHO.US,D,20141114,000000,21.4294,21.4423,21.4247,21.4334,569882.10039837,0
+SCHO.US,D,20141117,000000,21.438,21.4464,21.4334,21.4464,442203.77650355,0
+SCHO.US,D,20141118,000000,21.438,21.4464,21.438,21.4464,129981.75366464,0
+SCHO.US,D,20141119,000000,21.4247,21.4845,21.4247,21.4334,585743.36014413,0
+SCHO.US,D,20141120,000000,21.4334,21.4508,21.4334,21.4508,127198.80762145,0
+SCHO.US,D,20141121,000000,21.4508,21.4548,21.4423,21.4508,166269.5308273,0
+SCHO.US,D,20141124,000000,21.438,21.4548,21.438,21.4464,523292.38686027,0
+SCHO.US,D,20141125,000000,21.4464,21.4596,21.4464,21.4596,263687.96934302,0
+SCHO.US,D,20141126,000000,21.4508,21.464,21.4508,21.464,415909.20606087,0
+SCHO.US,D,20141128,000000,21.4683,21.4728,21.4548,21.464,208847.94841645,0
+SCHO.US,D,20141201,000000,21.483,21.4868,21.4617,21.466,715519.29403848,0
+SCHO.US,D,20141202,000000,21.4529,21.4617,21.4446,21.4529,269621.70952951,0
+SCHO.US,D,20141203,000000,21.4486,21.4486,21.4358,21.4486,143460.75904769,0
+SCHO.US,D,20141204,000000,21.4529,21.4572,21.4403,21.4486,171520.12454214,0
+SCHO.US,D,20141205,000000,21.4358,21.4358,21.4051,21.4097,107102.91558025,0
+SCHO.US,D,20141208,000000,21.4097,21.4138,21.4051,21.4138,837136.88256938,0
+SCHO.US,D,20141209,000000,21.4317,21.4403,21.4138,21.4186,315418.79799474,0
+SCHO.US,D,20141210,000000,21.4226,21.4358,21.4186,21.4358,169676.50489748,0
+SCHO.US,D,20141211,000000,21.4186,21.4403,21.4186,21.4186,134544.82176378,0
+SCHO.US,D,20141212,000000,21.4317,21.4529,21.4317,21.4403,186461.76403758,0
+SCHO.US,D,20141215,000000,21.4226,21.4446,21.4226,21.4358,272260.14381909,0
+SCHO.US,D,20141216,000000,21.4446,21.4486,21.4358,21.4446,169446.5998349,0
+SCHO.US,D,20141217,000000,21.4446,21.4793,21.4138,21.4138,1323950.9995009,0
+SCHO.US,D,20141218,000000,21.4138,21.4226,21.4051,21.4051,231271.35551973,0
+SCHO.US,D,20141219,000000,21.3882,21.4186,21.3882,21.3965,271502.55189861,0
+SCHO.US,D,20141222,000000,21.4006,21.4186,21.3965,21.3965,339291.70177826,0
+SCHO.US,D,20141223,000000,21.3928,21.3928,21.3841,21.3928,453223.89250304,0
+SCHO.US,D,20141224,000000,21.3965,21.3965,21.38,21.3841,124461.84259078,0
+SCHO.US,D,20141226,000000,21.3841,21.4051,21.38,21.3841,149339.75993358,0
+SCHO.US,D,20141229,000000,21.4119,21.4167,21.3951,21.3951,242214.83649837,0
+SCHO.US,D,20141230,000000,21.4252,21.4298,21.4079,21.4167,867339.83907584,0
+SCHO.US,D,20141231,000000,21.4167,21.434,21.4079,21.4298,961903.07567155,0
+SCHO.US,D,20150102,000000,21.4298,21.4428,21.4119,21.4252,603065.06443026,0
+SCHO.US,D,20150105,000000,21.4167,21.434,21.4167,21.4207,253035.70144363,0
+SCHO.US,D,20150106,000000,21.4384,21.4554,21.4298,21.4384,687155.57803259,0
+SCHO.US,D,20150107,000000,21.4384,21.4469,21.4252,21.4384,180011.2848533,0
+SCHO.US,D,20150108,000000,21.4384,21.4513,21.4384,21.4384,195338.28902506,0
+SCHO.US,D,20150109,000000,21.4513,21.473,21.4469,21.4644,341868.82805114,0
+SCHO.US,D,20150112,000000,21.473,21.4816,21.4688,21.473,359840.83522855,0
+SCHO.US,D,20150113,000000,21.4688,21.489,21.4644,21.4776,537351.62882983,0
+SCHO.US,D,20150114,000000,21.4982,21.507,21.489,21.5028,156644.17220743,0
+SCHO.US,D,20150115,000000,21.489,21.5264,21.489,21.523,265376.12937393,0
+SCHO.US,D,20150116,000000,21.489,21.5147,21.489,21.5028,215683.79227706,0
+SCHO.US,D,20150120,000000,21.5028,21.5188,21.485,21.4982,1248380.110646,0
+SCHO.US,D,20150121,000000,21.4935,21.507,21.485,21.4982,708247.72534497,0
+SCHO.US,D,20150122,000000,21.5028,21.5028,21.4816,21.485,415280.79888985,0
+SCHO.US,D,20150123,000000,21.489,21.5028,21.489,21.5028,258750.48442771,0
+SCHO.US,D,20150126,000000,21.5028,21.5028,21.485,21.489,138604.28829727,0
+SCHO.US,D,20150127,000000,21.511,21.511,21.4935,21.5028,324466.10960013,0
+SCHO.US,D,20150128,000000,21.5028,21.5188,21.4935,21.5147,430747.93567118,0
+SCHO.US,D,20150129,000000,21.5028,21.511,21.4982,21.507,236401.52277324,0
+SCHO.US,D,20150130,000000,21.523,21.5264,21.5147,21.523,297328.55392802,0
+SCHO.US,D,20150202,000000,21.5264,21.5352,21.5184,21.5264,526701.55050246,0
+SCHO.US,D,20150203,000000,21.523,21.523,21.5105,21.5105,215248.06744418,0
+SCHO.US,D,20150204,000000,21.5024,21.5184,21.4931,21.5147,153699.19783443,0
+SCHO.US,D,20150205,000000,21.5066,21.5105,21.5024,21.5066,170979.30025208,0
+SCHO.US,D,20150206,000000,21.4728,21.4772,21.4508,21.4548,160075.23156988,0
+SCHO.US,D,20150209,000000,21.4548,21.4596,21.4464,21.4548,403181.22388226,0
+SCHO.US,D,20150210,000000,21.4508,21.4548,21.4423,21.4508,297343.88093219,0
+SCHO.US,D,20150211,000000,21.4464,21.4548,21.4464,21.4464,82316.960262486,0
+SCHO.US,D,20150212,000000,21.4508,21.4683,21.4508,21.464,176799.1826933,0
+SCHO.US,D,20150213,000000,21.4548,21.464,21.4548,21.4596,206833.54215388,0
+SCHO.US,D,20150217,000000,21.4596,21.4596,21.438,21.4423,612795.52250731,0
+SCHO.US,D,20150218,000000,21.4423,21.4812,21.4423,21.4728,147303.45795076,0
+SCHO.US,D,20150219,000000,21.4728,21.4728,21.4596,21.464,75476.737257829,0
+SCHO.US,D,20150220,000000,21.4728,21.4812,21.4508,21.4548,253116.71560856,0
+SCHO.US,D,20150223,000000,21.464,21.4728,21.4596,21.4683,143780.43656328,0
+SCHO.US,D,20150224,000000,21.464,21.4885,21.4596,21.4885,258065.14838401,0
+SCHO.US,D,20150225,000000,21.4845,21.4845,21.4772,21.4845,109885.86162344,0
+SCHO.US,D,20150226,000000,21.4812,21.4812,21.4683,21.4683,670326.52745201,0
+SCHO.US,D,20150227,000000,21.4728,21.4772,21.464,21.4772,171982.12423932,0
+SCHO.US,D,20150302,000000,21.4698,21.4745,21.4568,21.4568,328687.60446343,0
+SCHO.US,D,20150303,000000,21.4613,21.4613,21.4525,21.4568,174489.18420741,0
+SCHO.US,D,20150304,000000,21.4568,21.4613,21.4482,21.4613,129447.49809065,0
+SCHO.US,D,20150305,000000,21.4656,21.4698,21.4613,21.4656,197359.26400371,0
+SCHO.US,D,20150306,000000,21.4398,21.4398,21.4312,21.4312,268338.62032315,0
+SCHO.US,D,20150309,000000,21.4568,21.4568,21.4398,21.4442,175908.02687931,0
+SCHO.US,D,20150310,000000,21.4525,21.4613,21.4482,21.4568,160101.50643418,0
+SCHO.US,D,20150311,000000,21.4482,21.4613,21.4482,21.4568,101153.84838958,0
+SCHO.US,D,20150312,000000,21.4656,21.4698,21.4568,21.4698,103982.77544528,0
+SCHO.US,D,20150313,000000,21.4568,21.4745,21.4568,21.4613,106570.84957828,0
+SCHO.US,D,20150316,000000,21.4745,21.4745,21.4656,21.4698,233682.07431875,0
+SCHO.US,D,20150317,000000,21.4698,21.4745,21.4568,21.4656,175196.41597134,0
+SCHO.US,D,20150318,000000,21.4613,21.5156,21.4613,21.512,149490.84040327,0
+SCHO.US,D,20150319,000000,21.4996,21.4996,21.479,21.4826,89846.89845487,0
+SCHO.US,D,20150320,000000,21.4949,21.5038,21.4949,21.4949,145959.06072769,0
+SCHO.US,D,20150323,000000,21.5038,21.5082,21.4996,21.5082,115784.56865754,0
+SCHO.US,D,20150324,000000,21.5038,21.512,21.4996,21.5082,282945.25529883,0
+SCHO.US,D,20150325,000000,21.512,21.512,21.4996,21.5082,183451.10250384,0
+SCHO.US,D,20150326,000000,21.4996,21.4996,21.4904,21.4949,212213.32061817,0
+SCHO.US,D,20150327,000000,21.5082,21.5082,21.4996,21.5038,131107.19368525,0
+SCHO.US,D,20150330,000000,21.5156,21.5156,21.5082,21.5082,191688.27246015,0
+SCHO.US,D,20150331,000000,21.5202,21.5284,21.5156,21.5248,309351.49391475,0
+SCHO.US,D,20150401,000000,21.5156,21.5248,21.512,21.5202,495160.76548902,0
+SCHO.US,D,20150402,000000,21.5248,21.5248,21.512,21.5202,117667.60059864,0
+SCHO.US,D,20150406,000000,21.5366,21.5448,21.5326,21.5326,221637.23861178,0
+SCHO.US,D,20150407,000000,21.5326,21.5326,21.5248,21.5326,168301.45366607,0
+SCHO.US,D,20150408,000000,21.5326,21.5326,21.5202,21.5284,315955.24314074,0
+SCHO.US,D,20150409,000000,21.5202,21.5284,21.5156,21.5202,255617.20686056,0
+SCHO.US,D,20150410,000000,21.5248,21.5248,21.512,21.512,152089.8623964,0
+SCHO.US,D,20150413,000000,21.5248,21.5248,21.5156,21.5202,387641.8312241,0
+SCHO.US,D,20150414,000000,21.5326,21.5406,21.5284,21.5326,267151.87228584,0
+SCHO.US,D,20150415,000000,21.5366,21.5406,21.5326,21.5366,221389.816973,0
+SCHO.US,D,20150416,000000,21.5366,21.5494,21.5326,21.5494,426130.12827143,0
+SCHO.US,D,20150417,000000,21.5366,21.5406,21.5284,21.5406,111525.85106981,0
+SCHO.US,D,20150420,000000,21.5366,21.5406,21.5156,21.5284,399141.46349697,0
+SCHO.US,D,20150421,000000,21.5248,21.5326,21.5248,21.5326,95625.179027624,0
+SCHO.US,D,20150422,000000,21.5284,21.5326,21.512,21.5156,454719.37019581,0
+SCHO.US,D,20150423,000000,21.5248,21.5326,21.5202,21.5326,104690.00720921,0
+SCHO.US,D,20150424,000000,21.5366,21.5448,21.5202,21.5366,234768.10204293,0
+SCHO.US,D,20150427,000000,21.5248,21.5366,21.5248,21.5326,421834.18795927,0
+SCHO.US,D,20150428,000000,21.5406,21.5448,21.5248,21.5248,174723.46841404,0
+SCHO.US,D,20150429,000000,21.5248,21.5406,21.5156,21.5248,137229.23706586,0
+SCHO.US,D,20150430,000000,21.5038,21.5284,21.5038,21.5248,232486.56799336,0
+SCHO.US,D,20150501,000000,21.5239,21.5239,21.5028,21.511,806432.5140693,0
+SCHO.US,D,20150504,000000,21.5194,21.5274,21.5074,21.511,532589.30967646,0
+SCHO.US,D,20150505,000000,21.5147,21.5147,21.5028,21.5074,192531.2576896,0
+SCHO.US,D,20150506,000000,21.5074,21.511,21.494,21.4987,188493.68687635,0
+SCHO.US,D,20150507,000000,21.5028,21.5074,21.4895,21.4987,120327.93060845,0
+SCHO.US,D,20150508,000000,21.5274,21.5316,21.5147,21.5239,131731.22171225,0
+SCHO.US,D,20150511,000000,21.5194,21.5239,21.5074,21.5074,197488.44875315,0
+SCHO.US,D,20150512,000000,21.5074,21.5147,21.5074,21.5074,196317.02772003,0
+SCHO.US,D,20150513,000000,21.5147,21.5357,21.5147,21.5239,114996.3227287,0
+SCHO.US,D,20150514,000000,21.5147,21.5397,21.5147,21.5397,246029.07096512,0
+SCHO.US,D,20150515,000000,21.5274,21.5444,21.5274,21.5397,220943.14428,0
+SCHO.US,D,20150518,000000,21.5316,21.5444,21.5239,21.5239,484079.34147283,0
+SCHO.US,D,20150519,000000,21.5147,21.5274,21.5074,21.5074,153644.45853382,0
+SCHO.US,D,20150520,000000,21.5028,21.5274,21.5028,21.5194,180041.93886164,0
+SCHO.US,D,20150521,000000,21.5274,21.5357,21.5194,21.5274,198429.96472371,0
+SCHO.US,D,20150522,000000,21.5147,21.5239,21.5074,21.511,139033.44441408,0
+SCHO.US,D,20150526,000000,21.5074,21.5274,21.5074,21.5239,192945.08680224,0
+SCHO.US,D,20150527,000000,21.5239,21.5239,21.511,21.5147,213739.45231927,0
+SCHO.US,D,20150528,000000,21.5239,21.5397,21.5239,21.5239,135236.72652353,0
+SCHO.US,D,20150529,000000,21.5316,21.5444,21.5239,21.5357,154596.92236449,0
+SCHO.US,D,20150601,000000,21.5392,21.5655,21.5188,21.5188,1473982.6641942,0
+SCHO.US,D,20150602,000000,21.511,21.5311,21.511,21.511,223310.07163853,0
+SCHO.US,D,20150603,000000,21.5188,21.5188,21.5028,21.5028,149085.76957873,0
+SCHO.US,D,20150604,000000,21.5028,21.5188,21.4982,21.511,281927.10430741,0
+SCHO.US,D,20150605,000000,21.4982,21.5269,21.473,21.489,564797.9141574,0
+SCHO.US,D,20150608,000000,21.5028,21.5235,21.4935,21.5028,509920.67050643,0
+SCHO.US,D,20150609,000000,21.4935,21.5147,21.489,21.4935,198762.77967143,0
+SCHO.US,D,20150610,000000,21.489,21.5147,21.485,21.485,291839.29686249,0
+SCHO.US,D,20150611,000000,21.489,21.5028,21.4816,21.4935,507612.86159257,0
+SCHO.US,D,20150612,000000,21.489,21.5028,21.485,21.489,236697.11499657,0
+SCHO.US,D,20150615,000000,21.5269,21.5269,21.4982,21.4982,221867.14367436,0
+SCHO.US,D,20150616,000000,21.511,21.5147,21.5028,21.507,1231338.671579,0
+SCHO.US,D,20150617,000000,21.5028,21.5235,21.485,21.5235,246830.45432611,0
+SCHO.US,D,20150618,000000,21.5357,21.5357,21.5147,21.5235,298408.01293611,0
+SCHO.US,D,20150619,000000,21.5269,21.5392,21.5269,21.5392,418302.4082837,0
+SCHO.US,D,20150622,000000,21.5481,21.5481,21.5188,21.5188,278390.94548779,0
+SCHO.US,D,20150623,000000,21.5147,21.5269,21.511,21.5188,231054.58788931,0
+SCHO.US,D,20150624,000000,21.5235,21.5235,21.507,21.5235,178064.75532348,0
+SCHO.US,D,20150625,000000,21.5147,21.5357,21.511,21.5188,427251.189148,0
+SCHO.US,D,20150626,000000,21.5269,21.5269,21.507,21.507,1629610.8749822,0
+SCHO.US,D,20150629,000000,21.5517,21.5517,21.5269,21.5311,770876.05396281,0
+SCHO.US,D,20150630,000000,21.5392,21.5481,21.5269,21.5311,400372.00297477,0
+SCHO.US,D,20150701,000000,21.517,21.542,21.517,21.5216,1496379.7964332,0
+SCHO.US,D,20150702,000000,21.5544,21.5591,21.5338,21.5376,484223.85322647,0
+SCHO.US,D,20150706,000000,21.5676,21.5802,21.5504,21.5676,737763.15623575,0
+SCHO.US,D,20150707,000000,21.5713,21.5883,21.5591,21.5802,683862.4617077,0
+SCHO.US,D,20150708,000000,21.5802,21.5802,21.5638,21.5802,325795.17981904,0
+SCHO.US,D,20150709,000000,21.5676,21.5802,21.5591,21.5676,725527.82776262,0
+SCHO.US,D,20150710,000000,21.5713,21.5713,21.5376,21.5591,663845.39425938,0
+SCHO.US,D,20150713,000000,21.5338,21.5802,21.5257,21.542,272122.20078153,0
+SCHO.US,D,20150714,000000,21.5376,21.5638,21.5376,21.5544,234984.86967335,0
+SCHO.US,D,20150715,000000,21.5376,21.5591,21.5296,21.5462,300682.97826961,0
+SCHO.US,D,20150716,000000,21.5504,21.5504,21.5296,21.542,442560.67674354,0
+SCHO.US,D,20150717,000000,21.5216,21.5376,21.5216,21.5338,253539.3030093,0
+SCHO.US,D,20150720,000000,21.5257,21.542,21.517,21.5216,762001.71854736,0
+SCHO.US,D,20150721,000000,21.517,21.5376,21.517,21.5257,169019.63329012,0
+SCHO.US,D,20150722,000000,21.5376,21.542,21.517,21.5257,276133.4967305,0
+SCHO.US,D,20150723,000000,21.5132,21.542,21.5132,21.5257,638890.84189573,0
+SCHO.US,D,20150724,000000,21.5296,21.5504,21.517,21.5376,497643.74016484,0
+SCHO.US,D,20150727,000000,21.5544,21.5544,21.5376,21.5504,201042.12414898,0
+SCHO.US,D,20150728,000000,21.5504,21.5504,21.5338,21.542,1631822.342727,0
+SCHO.US,D,20150729,000000,21.5296,21.5544,21.5296,21.5376,204799.42974308,0
+SCHO.US,D,20150730,000000,21.5376,21.5376,21.5216,21.5296,405127.75341205,0
+SCHO.US,D,20150731,000000,21.5462,21.5504,21.5376,21.5504,1320158.6607544,0
+SCHO.US,D,20150803,000000,21.5557,21.5606,21.543,21.5557,1866443.7434443,0
+SCHO.US,D,20150804,000000,21.543,21.5557,21.5264,21.5264,283711.60550743,0
+SCHO.US,D,20150805,000000,21.5348,21.5348,21.5142,21.5302,216202.72084688,0
+SCHO.US,D,20150806,000000,21.543,21.543,21.5178,21.5302,398727.63438433,0
+SCHO.US,D,20150807,000000,21.5348,21.5348,21.5178,21.5264,268428.39277615,0
+SCHO.US,D,20150810,000000,21.5385,21.543,21.5226,21.5226,487683.37702524,0
+SCHO.US,D,20150811,000000,21.5606,21.5606,21.5385,21.5472,497862.6973673,0
+SCHO.US,D,20150812,000000,21.577,21.577,21.5472,21.5514,304409.62985537,0
+SCHO.US,D,20150813,000000,21.5472,21.5514,21.5302,21.5348,292653.81765561,0
+SCHO.US,D,20150814,000000,21.5178,21.5348,21.5142,21.5226,113154.89265607,0
+SCHO.US,D,20150817,000000,21.5472,21.5472,21.5264,21.5348,449565.11765006,0
+SCHO.US,D,20150818,000000,21.5385,21.5385,21.5264,21.5348,447690.84399704,0
+SCHO.US,D,20150819,000000,21.5302,21.5606,21.5264,21.5514,282537.99490225,0
+SCHO.US,D,20150820,000000,21.5606,21.5606,21.543,21.5472,162801.24874043,0
+SCHO.US,D,20150821,000000,21.5606,21.5728,21.5472,21.565,375470.00033972,0
+SCHO.US,D,20150824,000000,21.5936,21.9871,21.5142,21.5728,2833584.2753985,0
+SCHO.US,D,20150825,000000,21.565,21.5728,21.5514,21.565,761042.68600062,0
+SCHO.US,D,20150826,000000,21.565,21.5728,21.5514,21.565,1282609.6901056,0
+SCHO.US,D,20150827,000000,21.5557,21.5984,21.5472,21.5606,852332.51241966,0
+SCHO.US,D,20150828,000000,21.5684,21.5728,21.5385,21.543,404871.57348519,0
+SCHO.US,D,20150831,000000,21.5348,21.5514,21.5302,21.5385,1295298.2599878,0
+SCHO.US,D,20150901,000000,21.5586,21.612,21.537,21.5499,3702421.781739,0
+SCHO.US,D,20150902,000000,21.5539,21.5586,21.537,21.5539,427474.52549449,0
+SCHO.US,D,20150903,000000,21.5633,21.5672,21.5499,21.5633,498714.44088483,0
+SCHO.US,D,20150904,000000,21.5633,21.5672,21.541,21.5633,604299.98305207,0
+SCHO.US,D,20150908,000000,21.5586,21.5586,21.541,21.5453,614645.71086803,0
+SCHO.US,D,20150909,000000,21.5288,21.5499,21.5288,21.5453,641914.64086163,0
+SCHO.US,D,20150910,000000,21.5539,21.5586,21.541,21.5499,769989.2772929,0
+SCHO.US,D,20150911,000000,21.5633,21.5633,21.5453,21.5539,176832.02627367,0
+SCHO.US,D,20150914,000000,21.5708,21.5708,21.5499,21.5539,1191663.6264944,0
+SCHO.US,D,20150915,000000,21.5453,21.5539,21.5208,21.5288,2542047.1394755,0
+SCHO.US,D,20150916,000000,21.5253,21.541,21.5208,21.5208,452172.89793128,0
+SCHO.US,D,20150917,000000,21.5208,21.5708,21.5208,21.5708,378480.66187343,0
+SCHO.US,D,20150918,000000,21.5756,21.5756,21.5586,21.5756,316723.78292136,0
+SCHO.US,D,20150921,000000,21.5633,21.5708,21.5499,21.5633,1011315.1475493,0
+SCHO.US,D,20150922,000000,21.5708,21.5797,21.5633,21.5708,388200.17209036,0
+SCHO.US,D,20150923,000000,21.5797,21.5797,21.5672,21.5708,450990.52903802,0
+SCHO.US,D,20150924,000000,21.5924,21.5924,21.5797,21.5797,731249.17946274,0
+SCHO.US,D,20150925,000000,21.5633,21.5797,21.5633,21.5708,322837.06801386,0
+SCHO.US,D,20150928,000000,21.5837,21.5878,21.5756,21.5878,1521242.3867718,0
+SCHO.US,D,20150929,000000,21.5878,21.6048,21.5878,21.5964,489078.13440484,0
+SCHO.US,D,20150930,000000,21.6048,21.6048,21.5924,21.6048,675066.95088515,0
+SCHO.US,D,20151001,000000,21.6152,21.6152,21.595,21.5998,2484741.6604491,0
+SCHO.US,D,20151002,000000,21.6224,21.64,21.6152,21.6272,387530.16305086,0
+SCHO.US,D,20151005,000000,21.6152,21.6272,21.6073,21.6152,620798.40825697,0
+SCHO.US,D,20151006,000000,21.6224,21.6224,21.6073,21.6188,290943.76190446,0
+SCHO.US,D,20151007,000000,21.6188,21.6188,21.6034,21.6073,237356.17617593,0
+SCHO.US,D,20151008,000000,21.6034,21.6152,21.5998,21.6073,403043.28084468,0
+SCHO.US,D,20151009,000000,21.595,21.6034,21.595,21.5998,494928.67085441,0
+SCHO.US,D,20151012,000000,21.6034,21.6106,21.5998,21.6106,439164.65053349,0
+SCHO.US,D,20151013,000000,21.595,21.6188,21.595,21.6152,254984.42054549,0
+SCHO.US,D,20151014,000000,21.6152,21.6358,21.6152,21.6358,354627.46423813,0
+SCHO.US,D,20151015,000000,21.6224,21.6313,21.6152,21.6224,322661.9022519,0
+SCHO.US,D,20151016,000000,21.6152,21.6224,21.6034,21.6188,450747.48654331,0
+SCHO.US,D,20151019,000000,21.6224,21.6272,21.6152,21.6188,889826.74376785,0
+SCHO.US,D,20151020,000000,21.6034,21.6152,21.5998,21.6073,576777.06270364,0
+SCHO.US,D,20151021,000000,21.6224,21.6224,21.6073,21.6152,364029.4865115,0
+SCHO.US,D,20151022,000000,21.6313,21.6313,21.6188,21.6272,207746.59368811,0
+SCHO.US,D,20151023,000000,21.6224,21.6224,21.6034,21.6034,742148.86900089,0
+SCHO.US,D,20151026,000000,21.5998,21.6152,21.5998,21.6073,566602.12150564,0
+SCHO.US,D,20151027,000000,21.6073,21.6224,21.6073,21.6106,653083.64775879,0
+SCHO.US,D,20151028,000000,21.6073,21.6188,21.5824,21.5824,454743.45548809,0
+SCHO.US,D,20151029,000000,21.5742,21.5824,21.5742,21.5742,381412.49881429,0
+SCHO.US,D,20151030,000000,21.5864,21.5864,21.5694,21.5742,1547289.5355757,0
+SCHO.US,D,20151102,000000,21.5668,21.5792,21.5582,21.5629,4598425.3081883,0
+SCHO.US,D,20151103,000000,21.5535,21.5668,21.5535,21.5629,681793.3161445,0
+SCHO.US,D,20151104,000000,21.5629,21.5629,21.5366,21.5448,300912.88333219,0
+SCHO.US,D,20151105,000000,21.5366,21.5448,21.5284,21.5406,458686.87470426,0
+SCHO.US,D,20151106,000000,21.5202,21.5248,21.5082,21.5202,545809.94556062,0
+SCHO.US,D,20151109,000000,21.5202,21.5284,21.512,21.5156,546690.15351447,0
+SCHO.US,D,20151110,000000,21.5326,21.5326,21.512,21.5248,326224.33593585,0
+SCHO.US,D,20151111,000000,21.5406,21.5535,21.512,21.5248,387521.40476276,0
+SCHO.US,D,20151112,000000,21.5202,21.5366,21.5202,21.5248,528899.88081513,0
+SCHO.US,D,20151113,000000,21.5406,21.5406,21.5284,21.5366,407952.30132371,0
+SCHO.US,D,20151116,000000,21.5535,21.5535,21.5326,21.5366,547220.02994443,0
+SCHO.US,D,20151117,000000,21.5366,21.5448,21.5284,21.5366,441763.67252662,0
+SCHO.US,D,20151118,000000,21.5326,21.5366,21.5248,21.5326,466676.62302182,0
+SCHO.US,D,20151119,000000,21.5366,21.5366,21.5284,21.5284,172155.10042926,0
+SCHO.US,D,20151120,000000,21.5284,21.5326,21.5156,21.5202,366610.99192842,0
+SCHO.US,D,20151123,000000,21.512,21.5202,21.5082,21.5202,846203.90032299,0
+SCHO.US,D,20151124,000000,21.5248,21.5248,21.5156,21.5248,246837.02304218,0
+SCHO.US,D,20151125,000000,21.5202,21.5248,21.5156,21.5248,340303.28405361,0
+SCHO.US,D,20151127,000000,21.5284,21.5284,21.5156,21.5284,33353.750649779,0
+SCHO.US,D,20151130,000000,21.512,21.5248,21.512,21.5202,120724.2431449,0
+SCHO.US,D,20151201,000000,21.5038,21.5326,21.5038,21.5326,817603.71053848,0
+SCHO.US,D,20151202,000000,21.4996,21.512,21.4996,21.5038,702303.03729837,0
+SCHO.US,D,20151203,000000,21.5038,21.5082,21.4826,21.4949,238610.80094598,0
+SCHO.US,D,20151204,000000,21.5038,21.5156,21.4996,21.4996,250830.80241494,0
+SCHO.US,D,20151207,000000,21.5156,21.5202,21.5038,21.5038,1083395.8585971,0
+SCHO.US,D,20151208,000000,21.4996,21.5156,21.4996,21.5038,729701.1520414,0
+SCHO.US,D,20151209,000000,21.5038,21.5202,21.4996,21.512,347360.27468868,0
+SCHO.US,D,20151210,000000,21.5082,21.5156,21.4949,21.5038,320354.09333806,0
+SCHO.US,D,20151211,000000,21.512,21.5366,21.5082,21.5326,356039.73819396,0
+SCHO.US,D,20151214,000000,21.5202,21.5202,21.4996,21.5038,783919.33451299,0
+SCHO.US,D,20151215,000000,21.4996,21.5082,21.4826,21.4949,254347.25508634,0
+SCHO.US,D,20151216,000000,21.4864,21.4996,21.4745,21.4826,265391.4563781,0
+SCHO.US,D,20151217,000000,21.4864,21.4904,21.4745,21.4864,333265.99956676,0
+SCHO.US,D,20151218,000000,21.4996,21.5156,21.479,21.5038,362159.59200255,0
+SCHO.US,D,20151221,000000,21.5156,21.5156,21.4996,21.5082,851599.00579144,0
+SCHO.US,D,20151222,000000,21.5038,21.5082,21.4904,21.4996,609784.86097355,0
+SCHO.US,D,20151223,000000,21.4949,21.4949,21.4826,21.4949,385651.51025379,0
+SCHO.US,D,20151224,000000,21.4826,21.4904,21.4826,21.4864,78042.915670588,0
+SCHO.US,D,20151228,000000,21.4826,21.4944,21.479,21.4885,357979.69900771,0
+SCHO.US,D,20151229,000000,21.4868,21.4953,21.4617,21.475,1087085.2874584,0
+SCHO.US,D,20151230,000000,21.475,21.4868,21.466,21.4793,897696.06562403,0
+SCHO.US,D,20151231,000000,21.4793,21.5088,21.4793,21.4909,237546.66894206,0
+SCHO.US,D,20160104,000000,21.4953,21.5125,21.4909,21.5125,2605951.9885836,0
+SCHO.US,D,20160105,000000,21.4868,21.5042,21.4868,21.4909,808471.00562414,0
+SCHO.US,D,20160106,000000,21.5125,21.5161,21.4909,21.5088,429915.89830185,0
+SCHO.US,D,20160107,000000,21.5161,21.5288,21.5042,21.5208,413226.98033084,0
+SCHO.US,D,20160108,000000,21.5125,21.533,21.5105,21.5253,1229606.7201076,0
+SCHO.US,D,20160111,000000,21.5161,21.537,21.5161,21.533,259427.06218326,0
+SCHO.US,D,20160112,000000,21.533,21.5453,21.5248,21.533,192176.54702163,0
+SCHO.US,D,20160113,000000,21.537,21.5539,21.5253,21.5476,529302.76206763,0
+SCHO.US,D,20160114,000000,21.5499,21.5596,21.5326,21.5499,540600.95371425,0
+SCHO.US,D,20160115,000000,21.5837,21.6078,21.5633,21.5708,1288622.2548849,0
+SCHO.US,D,20160119,000000,21.5539,21.5756,21.5539,21.5756,2059623.1144531,0
+SCHO.US,D,20160120,000000,21.5878,21.6012,21.5708,21.5924,314037.17804725,0
+SCHO.US,D,20160121,000000,21.5797,21.5964,21.5756,21.5878,651839.97084886,0
+SCHO.US,D,20160122,000000,21.5797,21.5797,21.5633,21.5672,357598.71347543,0
+SCHO.US,D,20160125,000000,21.5837,21.5837,21.5633,21.5774,219848.35826772,0
+SCHO.US,D,20160126,000000,21.5797,21.5913,21.5733,21.5797,2288089.6282096,0
+SCHO.US,D,20160127,000000,21.5878,21.5924,21.5672,21.5837,282121.9762176,0
+SCHO.US,D,20160128,000000,21.5797,21.6012,21.5797,21.5924,278012.14952754,0
+SCHO.US,D,20160129,000000,21.6012,21.62,21.5932,21.62,519373.05293635,0
+SCHO.US,D,20160201,000000,21.6175,21.6175,21.5932,21.5932,4226215.5805929,0
+SCHO.US,D,20160202,000000,21.6257,21.6299,21.614,21.6257,310787.85316283,0
+SCHO.US,D,20160203,000000,21.6344,21.652,21.6276,21.643,457692.80900515,0
+SCHO.US,D,20160204,000000,21.652,21.6568,21.6299,21.6568,405602.89054138,0
+SCHO.US,D,20160205,000000,21.6386,21.6461,21.6216,21.6299,566967.78003373,0
+SCHO.US,D,20160208,000000,21.652,21.674,21.652,21.6655,932816.80089761,0
+SCHO.US,D,20160209,000000,21.6612,21.674,21.652,21.6568,373924.16249039,0
+SCHO.US,D,20160210,000000,21.6257,21.6568,21.6257,21.6568,206527.00207044,0
+SCHO.US,D,20160211,000000,21.674,21.6942,21.6655,21.674,736186.66437808,0
+SCHO.US,D,20160212,000000,21.674,21.6866,21.6474,21.6498,392436.99395783,0
+SCHO.US,D,20160216,000000,21.643,21.6612,21.6386,21.643,541102.36570786,0
+SCHO.US,D,20160217,000000,21.6386,21.6474,21.6257,21.6386,872772.16726872,0
+SCHO.US,D,20160218,000000,21.6216,21.6568,21.6216,21.6568,291523.99849098,0
+SCHO.US,D,20160219,000000,21.652,21.6568,21.6344,21.643,286137.65131062,0
+SCHO.US,D,20160222,000000,21.6299,21.644,21.6299,21.643,292839.93127769,0
+SCHO.US,D,20160223,000000,21.6344,21.6612,21.6344,21.652,185064.81708593,0
+SCHO.US,D,20160224,000000,21.6694,21.6787,21.643,21.6452,1228816.2846067,0
+SCHO.US,D,20160225,000000,21.652,21.6655,21.6502,21.6612,542413.91935056,0
+SCHO.US,D,20160226,000000,21.6299,21.6426,21.6216,21.6216,563720.64472135,0
+SCHO.US,D,20160229,000000,21.6216,21.6386,21.6175,21.6386,244286.17163359,0
+SCHO.US,D,20160301,000000,21.6539,21.6539,21.5998,21.6092,805648.6472845,0
+SCHO.US,D,20160302,000000,21.5998,21.6276,21.595,21.6073,1175543.9972497,0
+SCHO.US,D,20160303,000000,21.6073,21.6188,21.6034,21.6073,147839.90309677,0
+SCHO.US,D,20160304,000000,21.6034,21.6096,21.5864,21.5998,634266.46577991,0
+SCHO.US,D,20160307,000000,21.5864,21.591,21.5824,21.591,765787.48857778,0
+SCHO.US,D,20160308,000000,21.591,21.6106,21.591,21.6073,640705.99710408,0
+SCHO.US,D,20160309,000000,21.6106,21.6106,21.5901,21.5932,472654.1546488,0
+SCHO.US,D,20160310,000000,21.595,21.5984,21.5742,21.5824,817012.52609187,0
+SCHO.US,D,20160311,000000,21.5694,21.5819,21.5658,21.5784,372849.08262632,0
+SCHO.US,D,20160314,000000,21.5784,21.5824,21.5694,21.5784,1092278.9523006,0
+SCHO.US,D,20160315,000000,21.591,21.591,21.5658,21.5694,516482.81786396,0
+SCHO.US,D,20160316,000000,21.5658,21.6106,21.5572,21.6073,305335.81882176,0
+SCHO.US,D,20160317,000000,21.6034,21.6152,21.5998,21.6106,278780.68930814,0
+SCHO.US,D,20160318,000000,21.6106,21.6276,21.6106,21.6276,322059.76994516,0
+SCHO.US,D,20160321,000000,21.6188,21.6228,21.6073,21.6152,533147.65054272,0
+SCHO.US,D,20160322,000000,21.6073,21.6228,21.6034,21.6092,281327.16157269,0
+SCHO.US,D,20160323,000000,21.6152,21.6228,21.6073,21.6152,315057.51861068,0
+SCHO.US,D,20160324,000000,21.6228,21.6276,21.6073,21.6106,482623.2760765,0
+SCHO.US,D,20160328,000000,21.6228,21.6276,21.6136,21.6152,287072.59856509,0
+SCHO.US,D,20160329,000000,21.6228,21.6674,21.6188,21.6493,419095.03335659,0
+SCHO.US,D,20160330,000000,21.6631,21.6631,21.6405,21.6608,351465.72223471,0
+SCHO.US,D,20160331,000000,21.6674,21.6804,21.6586,21.6712,975062.40353905,0
+SCHO.US,D,20160401,000000,21.6694,21.6694,21.643,21.6474,3493420.5632811,0
+SCHO.US,D,20160404,000000,21.652,21.6655,21.6474,21.6655,414956.74223021,0
+SCHO.US,D,20160405,000000,21.6655,21.6832,21.6655,21.6808,557075.29362686,0
+SCHO.US,D,20160406,000000,21.6612,21.6749,21.6568,21.6655,225219.37844391,0
+SCHO.US,D,20160407,000000,21.6832,21.691,21.673,21.691,1934313.9074889,0
+SCHO.US,D,20160408,000000,21.6769,21.691,21.674,21.6832,207448.81189277,0
+SCHO.US,D,20160411,000000,21.674,21.6866,21.674,21.6832,798344.23501064,0
+SCHO.US,D,20160412,000000,21.6787,21.6832,21.6694,21.6694,341084.96126638,0
+SCHO.US,D,20160413,000000,21.6612,21.6773,21.6612,21.674,392178.62445895,0
+SCHO.US,D,20160414,000000,21.6568,21.6694,21.6568,21.6655,206132.87910603,0
+SCHO.US,D,20160415,000000,21.674,21.6866,21.6674,21.6787,335873.77984797,0
+SCHO.US,D,20160418,000000,21.6787,21.6832,21.6655,21.674,433990.69183951,0
+SCHO.US,D,20160419,000000,21.6655,21.6832,21.6655,21.6694,391418.84296644,0
+SCHO.US,D,20160420,000000,21.6694,21.6787,21.6558,21.6612,189446.15070703,0
+SCHO.US,D,20160421,000000,21.652,21.6612,21.652,21.6568,331715.78257339,0
+SCHO.US,D,20160422,000000,21.6568,21.6568,21.643,21.6493,173162.30356054,0
+SCHO.US,D,20160425,000000,21.6568,21.6568,21.643,21.643,1165977.7570745,0
+SCHO.US,D,20160426,000000,21.652,21.652,21.6344,21.6344,1808181.4214434,0
+SCHO.US,D,20160427,000000,21.643,21.6558,21.6344,21.6474,185675.70768077,0
+SCHO.US,D,20160428,000000,21.6612,21.6832,21.6474,21.6764,555516.31834541,0
+SCHO.US,D,20160429,000000,21.6568,21.6866,21.6568,21.6832,295305.38937735,0
+SCHO.US,D,20160502,000000,21.6858,21.6858,21.665,21.665,1254666.3719284,0
+SCHO.US,D,20160503,000000,21.6942,21.6988,21.6778,21.69,288114.83484877,0
+SCHO.US,D,20160504,000000,21.6988,21.7034,21.6824,21.6996,215250.2570162,0
+SCHO.US,D,20160505,000000,21.6858,21.7125,21.6858,21.7034,211368.1458167,0
+SCHO.US,D,20160506,000000,21.6942,21.7125,21.69,21.6965,389765.71608792,0
+SCHO.US,D,20160509,000000,21.7125,21.7161,21.7006,21.708,417496.64577866,0
+SCHO.US,D,20160510,000000,21.7125,21.7125,21.69,21.7029,263377.05011552,0
+SCHO.US,D,20160511,000000,21.69,21.708,21.69,21.7034,253718.84791529,0
+SCHO.US,D,20160512,000000,21.69,21.708,21.6858,21.6942,638939.01248028,0
+SCHO.US,D,20160513,000000,21.69,21.6988,21.6824,21.6942,427809.53001424,0
+SCHO.US,D,20160516,000000,21.6942,21.6942,21.6749,21.6824,352345.93018856,0
+SCHO.US,D,20160517,000000,21.665,21.6858,21.6602,21.665,218011.30733914,0
+SCHO.US,D,20160518,000000,21.665,21.665,21.6294,21.6372,764629.20497683,0
+SCHO.US,D,20160519,000000,21.6294,21.6558,21.6294,21.6444,159825.62035908,0
+SCHO.US,D,20160520,000000,21.6421,21.6512,21.6377,21.6512,299007.95567083,0
+SCHO.US,D,20160523,000000,21.6421,21.6512,21.6334,21.6466,369755.21735567,0
+SCHO.US,D,20160524,000000,21.6421,21.6421,21.6294,21.6362,253933.4259737,0
+SCHO.US,D,20160525,000000,21.6248,21.6683,21.6248,21.6421,703623.34922916,0
+SCHO.US,D,20160526,000000,21.6558,21.6602,21.644,21.6602,182665.04614704,0
+SCHO.US,D,20160527,000000,21.6602,21.6636,21.6334,21.6421,283262.74324239,0
+SCHO.US,D,20160531,000000,21.6164,21.6594,21.6164,21.6558,239784.41155113,0
+SCHO.US,D,20160601,000000,21.6479,21.6664,21.639,21.6417,549580.38858687,0
+SCHO.US,D,20160602,000000,21.6572,21.6636,21.6434,21.652,205092.83239437,0
+SCHO.US,D,20160603,000000,21.6872,21.7,21.6716,21.6914,245523.27982746,0
+SCHO.US,D,20160606,000000,21.6956,21.6956,21.6792,21.6914,601149.18890876,0
+SCHO.US,D,20160607,000000,21.7,21.7047,21.6891,21.6932,268678.00398693,0
+SCHO.US,D,20160608,000000,21.6956,21.7038,21.6914,21.6914,678550.55997617,0
+SCHO.US,D,20160609,000000,21.6956,21.7094,21.6956,21.7024,351117.5802828,0
+SCHO.US,D,20160610,000000,21.7,21.7184,21.7,21.7184,205222.01714382,0
+SCHO.US,D,20160613,000000,21.7184,21.7313,21.7094,21.7225,204849.78989965,0
+SCHO.US,D,20160614,000000,21.7225,21.7313,21.7184,21.7225,717351.96582301,0
+SCHO.US,D,20160615,000000,21.7267,21.7732,21.7138,21.7395,336721.14422148,0
+SCHO.US,D,20160616,000000,21.7395,21.7566,21.7313,21.7404,216257.46014749,0
+SCHO.US,D,20160617,000000,21.7486,21.7486,21.7313,21.7377,153996.97962977,0
+SCHO.US,D,20160620,000000,21.7358,21.7372,21.7148,21.7184,244216.10532881,0
+SCHO.US,D,20160621,000000,21.7313,21.7395,21.7094,21.7184,765367.09074908,0
+SCHO.US,D,20160622,000000,21.7267,21.7267,21.7138,21.7225,231555.99988294,0
+SCHO.US,D,20160623,000000,21.7225,21.7225,21.7094,21.7094,249105.41965961,0
+SCHO.US,D,20160624,000000,21.7566,21.7712,21.7531,21.7566,257600.95911481,0
+SCHO.US,D,20160627,000000,21.7992,21.7992,21.7823,21.787,970821.20252751,0
+SCHO.US,D,20160628,000000,21.7696,21.787,21.7616,21.7732,366889.06757555,0
+SCHO.US,D,20160629,000000,21.7649,21.7776,21.7607,21.7696,241179.16893078,0
+SCHO.US,D,20160630,000000,21.7823,21.7947,21.7607,21.787,254384.47781077,0
+SCHO.US,D,20160701,000000,21.8154,21.8154,21.7754,21.7846,686676.06175924,0
+SCHO.US,D,20160705,000000,21.7846,21.8106,21.7846,21.8016,834794.04050311,0
+SCHO.US,D,20160706,000000,21.7924,21.8048,21.7846,21.8016,1902808.1556278,0
+SCHO.US,D,20160707,000000,21.7887,21.797,21.78,21.7846,338240.7072065,0
+SCHO.US,D,20160708,000000,21.7887,21.7887,21.7672,21.7823,262096.1504812,0
+SCHO.US,D,20160711,000000,21.7626,21.7795,21.759,21.7649,297558.45899057,0
+SCHO.US,D,20160712,000000,21.7626,21.7626,21.7377,21.7548,277576.42469467,0
+SCHO.US,D,20160713,000000,21.7626,21.7626,21.7508,21.7526,264984.19598155,0
+SCHO.US,D,20160714,000000,21.7417,21.759,21.739,21.7463,720443.64152166,0
+SCHO.US,D,20160715,000000,21.7337,21.7508,21.7337,21.7417,314928.33386123,0
+SCHO.US,D,20160718,000000,21.7417,21.7554,21.7382,21.7467,243567.99200954,0
+SCHO.US,D,20160719,000000,21.7554,21.7554,21.7422,21.7554,182503.01781722,0
+SCHO.US,D,20160720,000000,21.7508,21.7554,21.7377,21.7444,347182.91935471,0
+SCHO.US,D,20160721,000000,21.7337,21.759,21.7337,21.7566,562862.33248773,0
+SCHO.US,D,20160722,000000,21.7377,21.7544,21.7377,21.7417,470350.72487899,0
+SCHO.US,D,20160725,000000,21.7417,21.7508,21.7337,21.7377,297773.037049,0
+SCHO.US,D,20160726,000000,21.7463,21.7463,21.7248,21.7337,951412.83610201,0
+SCHO.US,D,20160727,000000,21.7337,21.7508,21.7328,21.7482,187414.22786826,0
+SCHO.US,D,20160728,000000,21.7508,21.759,21.7417,21.7566,805591.71841187,0
+SCHO.US,D,20160729,000000,21.7626,21.7754,21.7621,21.7754,759157.46448748,0
+SCHO.US,D,20160801,000000,21.7526,21.7726,21.7526,21.7644,1888398.5821343,0
+SCHO.US,D,20160802,000000,21.7526,21.7691,21.7526,21.7644,543615.99439202,0
+SCHO.US,D,20160803,000000,21.7691,21.7726,21.7602,21.7602,593673.99001702,0
+SCHO.US,D,20160804,000000,21.7726,21.7818,21.7691,21.7772,323822.37542491,0
+SCHO.US,D,20160805,000000,21.7602,21.7644,21.7436,21.7436,381024.94456596,0
+SCHO.US,D,20160808,000000,21.7354,21.7566,21.7354,21.739,605182.38057799,0
+SCHO.US,D,20160809,000000,21.7602,21.7602,21.7363,21.7566,718306.61922571,0
+SCHO.US,D,20160810,000000,21.7566,21.7691,21.744,21.7691,785491.44722661,0
+SCHO.US,D,20160811,000000,21.7602,21.7644,21.7322,21.7413,982855.09037436,0
+SCHO.US,D,20160812,000000,21.7644,21.7644,21.7526,21.7566,322048.82208504,0
+SCHO.US,D,20160815,000000,21.7602,21.7644,21.7482,21.7482,276407.19323357,0
+SCHO.US,D,20160816,000000,21.7602,21.7602,21.7368,21.7413,255054.48685025,0
+SCHO.US,D,20160817,000000,21.739,21.7602,21.7354,21.7482,221046.05416514,0
+SCHO.US,D,20160818,000000,21.7644,21.7644,21.7476,21.7566,277050.92740876,0
+SCHO.US,D,20160819,000000,21.7526,21.7602,21.7358,21.739,238083.11408806,0
+SCHO.US,D,20160822,000000,21.7436,21.7526,21.739,21.7482,350951.17280892,0
+SCHO.US,D,20160823,000000,21.7526,21.764,21.739,21.7436,394182.0828614,0
+SCHO.US,D,20160824,000000,21.7436,21.7526,21.7354,21.7436,361288.14233678,0
+SCHO.US,D,20160825,000000,21.7436,21.7548,21.7354,21.7436,220610.32933227,0
+SCHO.US,D,20160826,000000,21.739,21.7482,21.709,21.7156,745490.15591033,0
+SCHO.US,D,20160829,000000,21.7133,21.7262,21.7133,21.7262,402152.12503071,0
+SCHO.US,D,20160830,000000,21.722,21.7436,21.722,21.7346,733592.02152899,0
+SCHO.US,D,20160831,000000,21.731,21.7482,21.731,21.7436,375594.80594512,0
+SCHO.US,D,20160901,000000,21.7328,21.7498,21.7198,21.7368,217021.62078405,0
+SCHO.US,D,20160902,000000,21.7454,21.7458,21.7239,21.7346,123104.30793557,0
+SCHO.US,D,20160906,000000,21.7454,21.7621,21.7328,21.758,1262728.3761228,0
+SCHO.US,D,20160907,000000,21.758,21.7621,21.7544,21.7544,208182.31852099,0
+SCHO.US,D,20160908,000000,21.7454,21.758,21.7368,21.7454,258610.35181812,0
+SCHO.US,D,20160909,000000,21.7239,21.7539,21.7239,21.7368,439902.53630576,0
+SCHO.US,D,20160912,000000,21.7409,21.7544,21.7239,21.7368,161014.55796841,0
+SCHO.US,D,20160913,000000,21.758,21.758,21.7239,21.728,317293.07164774,0
+SCHO.US,D,20160914,000000,21.7409,21.7522,21.7328,21.7454,214030.66539853,0
+SCHO.US,D,20160915,000000,21.7544,21.7621,21.7454,21.7498,381563.579284,0
+SCHO.US,D,20160916,000000,21.7621,21.7621,21.7328,21.7444,305465.00357121,0
+SCHO.US,D,20160919,000000,21.7498,21.7575,21.7368,21.7368,392377.87551319,0
+SCHO.US,D,20160920,000000,21.7409,21.7454,21.7328,21.7409,160210.9850354,0
+SCHO.US,D,20160921,000000,21.7328,21.7454,21.7108,21.7368,386669.6612452,0
+SCHO.US,D,20160922,000000,21.7498,21.7566,21.7368,21.7498,264544.0920046,0
+SCHO.US,D,20160923,000000,21.7328,21.7544,21.7328,21.7544,315048.76032257,0
+SCHO.US,D,20160926,000000,21.758,21.7621,21.7454,21.7571,293687.2956512,0
+SCHO.US,D,20160927,000000,21.7746,21.7814,21.7544,21.7621,159256.33163271,0
+SCHO.US,D,20160928,000000,21.7621,21.7708,21.758,21.7621,250333.76956538,0
+SCHO.US,D,20160929,000000,21.7544,21.7708,21.7498,21.7621,276588.9277116,0
+SCHO.US,D,20160930,000000,21.7882,21.7882,21.7544,21.758,302533.16663036,0
+SCHO.US,D,20161003,000000,21.7526,21.7722,21.7436,21.7691,368018.8867402,0
+SCHO.US,D,20161004,000000,21.7644,21.7644,21.731,21.739,262525.30659801,0
+SCHO.US,D,20161005,000000,21.739,21.739,21.718,21.73,160578.83313553,0
+SCHO.US,D,20161006,000000,21.722,21.7337,21.718,21.718,142387.86875567,0
+SCHO.US,D,20161007,000000,21.7262,21.7262,21.7133,21.7262,310551.37938419,0
+SCHO.US,D,20161010,000000,21.7354,21.7354,21.709,21.718,236681.78799237,0
+SCHO.US,D,20161011,000000,21.718,21.722,21.709,21.7156,223710.76331901,0
+SCHO.US,D,20161012,000000,21.709,21.718,21.7042,21.7094,375934.18960892,0
+SCHO.US,D,20161013,000000,21.7133,21.7285,21.7133,21.7262,246801.98988979,0
+SCHO.US,D,20161014,000000,21.718,21.7341,21.718,21.7262,170572.03985552,0
+SCHO.US,D,20161017,000000,21.7262,21.739,21.7244,21.739,263703.29634719,0
+SCHO.US,D,20161018,000000,21.7436,21.7458,21.7318,21.7436,232173.45919385,0
+SCHO.US,D,20161019,000000,21.739,21.7526,21.7354,21.7436,415199.78472494,0
+SCHO.US,D,20161020,000000,21.7354,21.7482,21.7354,21.7436,515011.42546346,0
+SCHO.US,D,20161021,000000,21.7436,21.7482,21.731,21.7377,1079702.0505917,0
+SCHO.US,D,20161024,000000,21.731,21.7517,21.731,21.7354,296295.07593244,0
+SCHO.US,D,20161025,000000,21.731,21.739,21.7262,21.7354,163981.42806166,0
+SCHO.US,D,20161026,000000,21.7262,21.731,21.718,21.722,3581920.8749408,0
+SCHO.US,D,20161027,000000,21.722,21.7526,21.7133,21.722,240894.52456759,0
+SCHO.US,D,20161028,000000,21.722,21.7454,21.718,21.731,282384.72486055,0
+SCHO.US,D,20161031,000000,21.7354,21.7436,21.7354,21.7372,266492.81110646,0
+SCHO.US,D,20161101,000000,21.74,21.7571,21.723,21.7535,582599.13471689,0
+SCHO.US,D,20161102,000000,21.7571,21.7612,21.7444,21.7526,1068878.9960744,0
+SCHO.US,D,20161103,000000,21.7444,21.7612,21.7444,21.7571,1159695.8749361,0
+SCHO.US,D,20161104,000000,21.749,21.7653,21.749,21.7653,433381.99081669,0
+SCHO.US,D,20161107,000000,21.7736,21.7736,21.7535,21.7571,370116.49673971,0
+SCHO.US,D,20161108,000000,21.7535,21.7597,21.7318,21.7444,411784.05236667,0
+SCHO.US,D,20161109,000000,21.7363,21.7449,21.7051,21.719,856148.93645844,0
+SCHO.US,D,20161110,000000,21.719,21.7272,21.7006,21.7051,499796.08946496,0
+SCHO.US,D,20161111,000000,21.719,21.719,21.6872,21.6872,710597.13612731,0
+SCHO.US,D,20161114,000000,21.6704,21.6836,21.666,21.6749,458467.9175018,0
+SCHO.US,D,20161115,000000,21.6617,21.6764,21.6617,21.6704,540149.90187718,0
+SCHO.US,D,20161116,000000,21.6617,21.6796,21.6572,21.666,867832.49278137,0
+SCHO.US,D,20161117,000000,21.6617,21.6704,21.6526,21.6548,679135.17570672,0
+SCHO.US,D,20161118,000000,21.6572,21.666,21.639,21.6479,677549.92556097,0
+SCHO.US,D,20161121,000000,21.6572,21.6572,21.6434,21.6479,428891.17859437,0
+SCHO.US,D,20161122,000000,21.6434,21.6572,21.639,21.6479,369722.37377529,0
+SCHO.US,D,20161123,000000,21.6303,21.639,21.6175,21.639,497875.83479945,0
+SCHO.US,D,20161125,000000,21.6572,21.6572,21.6175,21.6262,371581.32042414,0
+SCHO.US,D,20161128,000000,21.6479,21.6572,21.6348,21.6572,1263693.9773856,0
+SCHO.US,D,20161129,000000,21.6479,21.6617,21.6414,21.6617,361058.2372742,0
+SCHO.US,D,20161130,000000,21.6749,21.6749,21.6348,21.6479,378217.9132305,0
+SCHO.US,D,20161201,000000,21.6452,21.6452,21.6233,21.6367,1485075.0360705,0
+SCHO.US,D,20161202,000000,21.6367,21.659,21.6367,21.6544,429830.50499289,0
+SCHO.US,D,20161205,000000,21.6367,21.6544,21.6322,21.6498,2321055.824611,0
+SCHO.US,D,20161206,000000,21.6498,21.6558,21.6452,21.6498,292128.32036975,0
+SCHO.US,D,20161207,000000,21.6678,21.6678,21.653,21.6636,409971.08673033,0
+SCHO.US,D,20161208,000000,21.659,21.6636,21.6452,21.6636,344242.32412575,0
+SCHO.US,D,20161209,000000,21.6452,21.6636,21.644,21.6544,1179426.1084492,0
+SCHO.US,D,20161212,000000,21.6367,21.659,21.6367,21.6409,736195.42266618,0
+SCHO.US,D,20161213,000000,21.6452,21.6631,21.6322,21.6409,370543.46328448,0
+SCHO.US,D,20161214,000000,21.6322,21.6544,21.595,21.6034,1695650.5568143,0
+SCHO.US,D,20161215,000000,21.5998,21.6082,21.5864,21.595,670105.38067754,0
+SCHO.US,D,20161216,000000,21.591,21.6092,21.591,21.6034,1079003.5771158,0
+SCHO.US,D,20161219,000000,21.6322,21.6322,21.6064,21.6192,1006822.145755,0
+SCHO.US,D,20161220,000000,21.6111,21.62,21.5998,21.6192,1318236.2165168,0
+SCHO.US,D,20161221,000000,21.6322,21.6322,21.613,21.62,498324.69706449,0
+SCHO.US,D,20161222,000000,21.6156,21.6281,21.6156,21.6281,618762.10627415,0
+SCHO.US,D,20161223,000000,21.6367,21.6367,21.6192,21.6322,261761.14596142,0
+SCHO.US,D,20161227,000000,21.6073,21.6281,21.6073,21.6233,538632.52846417,0
+SCHO.US,D,20161228,000000,21.629,21.629,21.612,21.629,434846.81450109,0
+SCHO.US,D,20161229,000000,21.6508,21.6508,21.6334,21.6417,718070.14544704,0
+SCHO.US,D,20161230,000000,21.6417,21.6553,21.64,21.6553,384044.3643878,0
+SCHO.US,D,20170103,000000,21.633,21.6508,21.6242,21.6508,2083973.3449381,0
+SCHO.US,D,20170104,000000,21.633,21.6508,21.629,21.6508,1726223.5509929,0
+SCHO.US,D,20170105,000000,21.6461,21.6688,21.6417,21.6508,1861447.1400843,0
+SCHO.US,D,20170106,000000,21.6553,21.6568,21.6377,21.6461,331236.2663,0
+SCHO.US,D,20170109,000000,21.6645,21.6645,21.6508,21.6598,435591.26898946,0
+SCHO.US,D,20170110,000000,21.6461,21.6598,21.6461,21.6598,460512.97777275,0
+SCHO.US,D,20170111,000000,21.6553,21.6709,21.6461,21.6553,976737.42613779,0
+SCHO.US,D,20170112,000000,21.6688,21.673,21.659,21.6645,306378.05510544,0
+SCHO.US,D,20170113,000000,21.6553,21.6598,21.6417,21.6553,293752.98281195,0
+SCHO.US,D,20170117,000000,21.6824,21.6824,21.673,21.6824,324032.57433927,0
+SCHO.US,D,20170118,000000,21.673,21.6824,21.647,21.653,389084.75918827,0
+SCHO.US,D,20170119,000000,21.6508,21.6572,21.6377,21.6508,842805.68454092,0
+SCHO.US,D,20170120,000000,21.6645,21.6688,21.6508,21.6645,431293.13910529,0
+SCHO.US,D,20170123,000000,21.6645,21.6858,21.6645,21.6824,332374.84375276,0
+SCHO.US,D,20170124,000000,21.6688,21.6824,21.6598,21.673,503422.02073761,0
+SCHO.US,D,20170125,000000,21.6598,21.6655,21.6508,21.6598,363847.75203347,0
+SCHO.US,D,20170126,000000,21.6598,21.673,21.6553,21.6688,2010589.8385357,0
+SCHO.US,D,20170127,000000,21.6688,21.6778,21.6645,21.673,635137.91544567,0
+SCHO.US,D,20170130,000000,21.6688,21.6778,21.6688,21.6688,266819.0573381,0
+SCHO.US,D,20170131,000000,21.6688,21.6858,21.6688,21.6824,533559.29008334,0
+SCHO.US,D,20170201,000000,21.652,21.6872,21.652,21.6744,694033.02376168,0
+SCHO.US,D,20170202,000000,21.6872,21.6891,21.67,21.6792,457979.64294035,0
+SCHO.US,D,20170203,000000,21.6872,21.6979,21.6655,21.6655,999909.66687349,0
+SCHO.US,D,20170206,000000,21.7006,21.7051,21.6872,21.7051,4827782.9777586,0
+SCHO.US,D,20170207,000000,21.7099,21.7099,21.6914,21.696,488797.8691857,0
+SCHO.US,D,20170208,000000,21.7099,21.7142,21.7006,21.7099,262847.1736856,0
+SCHO.US,D,20170209,000000,21.7099,21.7121,21.6872,21.7099,356806.08840254,0
+SCHO.US,D,20170210,000000,21.6872,21.696,21.6836,21.6914,1942592.6793137,0
+SCHO.US,D,20170213,000000,21.6914,21.6914,21.6792,21.6914,428786.07913719,0
+SCHO.US,D,20170214,000000,21.6914,21.6919,21.6655,21.6744,430879.30999265,0
+SCHO.US,D,20170215,000000,21.6655,21.6744,21.6612,21.6655,386019.35835392,0
+SCHO.US,D,20170216,000000,21.6612,21.6872,21.6612,21.6872,380571.70315687,0
+SCHO.US,D,20170217,000000,21.696,21.697,21.6872,21.6872,307492.5472659,0
+SCHO.US,D,20170221,000000,21.6914,21.696,21.6872,21.696,520161.29886519,0
+SCHO.US,D,20170222,000000,21.7006,21.7006,21.6813,21.7006,252578.08089052,0
+SCHO.US,D,20170223,000000,21.7099,21.7142,21.7051,21.7142,502230.89355625,0
+SCHO.US,D,20170224,000000,21.723,21.7318,21.719,21.7272,420778.81424345,0
+SCHO.US,D,20170227,000000,21.7142,21.7239,21.7006,21.7099,1138873.0449828,0
+SCHO.US,D,20170228,000000,21.7142,21.719,21.696,21.696,426165.16142382,0
+SCHO.US,D,20170301,000000,21.6942,21.6942,21.6641,21.6726,957659.68508802,0
+SCHO.US,D,20170302,000000,21.6641,21.6664,21.6456,21.6594,1099108.2274452,0
+SCHO.US,D,20170303,000000,21.6548,21.6726,21.6414,21.6726,2701901.2242709,0
+SCHO.US,D,20170306,000000,21.6683,21.6683,21.6594,21.6683,447789.37473815,0
+SCHO.US,D,20170307,000000,21.6548,21.6683,21.6502,21.6548,383332.75347981,0
+SCHO.US,D,20170308,000000,21.6502,21.6502,21.6325,21.6372,919442.89497172,0
+SCHO.US,D,20170309,000000,21.6372,21.6414,21.6325,21.6372,294381.38998297,0
+SCHO.US,D,20170310,000000,21.6456,21.6456,21.6325,21.6456,351413.17250613,0
+SCHO.US,D,20170313,000000,21.6372,21.6456,21.6325,21.6414,598123.20037087,0
+SCHO.US,D,20170314,000000,21.6414,21.6456,21.6303,21.6456,2084207.6291447,0
+SCHO.US,D,20170315,000000,21.6372,21.6988,21.6281,21.6773,780650.30348035,0
+SCHO.US,D,20170316,000000,21.6726,21.6726,21.6558,21.6683,619390.51344522,0
+SCHO.US,D,20170317,000000,21.6641,21.6726,21.6602,21.6726,672537.9951968,0
+SCHO.US,D,20170320,000000,21.6773,21.6818,21.6726,21.6818,787871.51201729,0
+SCHO.US,D,20170321,000000,21.6773,21.6942,21.6726,21.6942,618829.9830069,0
+SCHO.US,D,20170322,000000,21.7034,21.7258,21.6942,21.7125,789134.89507545,0
+SCHO.US,D,20170323,000000,21.708,21.708,21.6895,21.7034,201217.28991094,0
+SCHO.US,D,20170324,000000,21.7034,21.7075,21.6895,21.6988,391169.23175562,0
+SCHO.US,D,20170327,000000,21.7171,21.7212,21.6988,21.708,402887.82123097,0
+SCHO.US,D,20170328,000000,21.6942,21.7125,21.6891,21.6988,276424.70980975,0
+SCHO.US,D,20170329,000000,21.708,21.7125,21.6988,21.7125,910465.64967112,0
+SCHO.US,D,20170330,000000,21.708,21.7113,21.6988,21.7034,371016.41084179,0
+SCHO.US,D,20170331,000000,21.7212,21.7212,21.7034,21.708,508924.41523525,0
+SCHO.US,D,20170403,000000,21.719,21.723,21.7051,21.719,521884.49204852,0
+SCHO.US,D,20170404,000000,21.719,21.7272,21.7099,21.723,400781.45294336,0
+SCHO.US,D,20170405,000000,21.723,21.7272,21.7099,21.7099,1729877.9467019,0
+SCHO.US,D,20170406,000000,21.7142,21.723,21.7142,21.723,1680235.9697616,0
+SCHO.US,D,20170407,000000,21.7272,21.7272,21.7006,21.7006,632516.99773232,0
+SCHO.US,D,20170410,000000,21.7006,21.719,21.7006,21.7142,1068421.3755213,0
+SCHO.US,D,20170411,000000,21.7099,21.7318,21.706,21.7272,360232.76862096,0
+SCHO.US,D,20170412,000000,21.7272,21.7444,21.7248,21.7444,321761.98814982,0
+SCHO.US,D,20170413,000000,21.7363,21.7575,21.7363,21.7575,385270.52472155,0
+SCHO.US,D,20170417,000000,21.7575,21.7616,21.7444,21.7616,767626.72907841,0
+SCHO.US,D,20170418,000000,21.749,21.7658,21.749,21.7658,314803.52825585,0
+SCHO.US,D,20170419,000000,21.7575,21.7658,21.7535,21.7658,241152.89406649,0
+SCHO.US,D,20170420,000000,21.7658,21.7658,21.749,21.749,399266.26910239,0
+SCHO.US,D,20170421,000000,21.7575,21.7704,21.7535,21.7658,412714.62047709,0
+SCHO.US,D,20170424,000000,21.7575,21.7575,21.7363,21.7575,865023.27187388,0
+SCHO.US,D,20170425,000000,21.74,21.74,21.7272,21.74,683720.13952612,0
+SCHO.US,D,20170426,000000,21.74,21.74,21.7272,21.74,397998.50690016,0
+SCHO.US,D,20170427,000000,21.74,21.7575,21.7318,21.7575,526313.99625415,0
+SCHO.US,D,20170428,000000,21.7363,21.749,21.7363,21.7363,298870.0126333,0
+SCHO.US,D,20170501,000000,21.7363,21.7539,21.7363,21.7539,1077348.2606653,0
+SCHO.US,D,20170502,000000,21.7404,21.7476,21.7363,21.7363,356628.73306856,0
+SCHO.US,D,20170503,000000,21.7404,21.749,21.7234,21.7322,837528.81596176,0
+SCHO.US,D,20170504,000000,21.7234,21.7285,21.7148,21.7234,314453.19673191,0
+SCHO.US,D,20170505,000000,21.7322,21.7404,21.7152,21.7404,354042.84850758,0
+SCHO.US,D,20170508,000000,21.7404,21.7404,21.7103,21.7234,1016044.6231223,0
+SCHO.US,D,20170509,000000,21.7194,21.7194,21.7056,21.7194,1019501.957349,0
+SCHO.US,D,20170510,000000,21.7103,21.7234,21.7056,21.7148,303678.31279918,0
+SCHO.US,D,20170511,000000,21.7194,21.7234,21.7051,21.7194,337596.97303128,0
+SCHO.US,D,20170512,000000,21.7276,21.7449,21.7276,21.7449,444706.45732761,0
+SCHO.US,D,20170515,000000,21.7449,21.7449,21.7322,21.7404,709589.93299602,0
+SCHO.US,D,20170516,000000,21.7404,21.7539,21.7322,21.7539,376961.09888841,0
+SCHO.US,D,20170517,000000,21.7494,21.7662,21.7494,21.7621,359214.61762955,0
+SCHO.US,D,20170518,000000,21.7621,21.7662,21.7494,21.7494,300407.0921945,0
+SCHO.US,D,20170519,000000,21.7494,21.758,21.7427,21.7494,624673.9507404,0
+SCHO.US,D,20170522,000000,21.7494,21.758,21.7449,21.758,362590.93769138,0
+SCHO.US,D,20170523,000000,21.7539,21.764,21.7404,21.7494,377552.28333503,0
+SCHO.US,D,20170524,000000,21.7449,21.7621,21.7363,21.7621,367966.33701162,0
+SCHO.US,D,20170525,000000,21.7494,21.7686,21.7494,21.758,1092909.5490437,0
+SCHO.US,D,20170526,000000,21.758,21.7621,21.7494,21.758,392132.64344642,0
+SCHO.US,D,20170530,000000,21.7621,21.7672,21.7571,21.7662,408197.53339046,0
+SCHO.US,D,20170531,000000,21.758,21.7662,21.758,21.7621,477403.33637002,0
+SCHO.US,D,20170601,000000,21.7432,21.7602,21.7432,21.7602,507076.41644654,0
+SCHO.US,D,20170602,000000,21.7602,21.7732,21.7602,21.7696,299903.49062888,0
+SCHO.US,D,20170605,000000,21.7602,21.7649,21.7562,21.7602,700150.68799823,0
+SCHO.US,D,20170606,000000,21.7649,21.7732,21.763,21.7649,381451.91111075,0
+SCHO.US,D,20170607,000000,21.7649,21.7776,21.7522,21.7776,444483.1209811,0
+SCHO.US,D,20170608,000000,21.7649,21.7732,21.7476,21.7649,327275.3305076,0
+SCHO.US,D,20170609,000000,21.7522,21.7562,21.7432,21.7522,445950.13423755,0
+SCHO.US,D,20170612,000000,21.7522,21.7522,21.7432,21.7522,239085.93807533,0
+SCHO.US,D,20170613,000000,21.7432,21.7458,21.7386,21.7432,338564.76386613,0
+SCHO.US,D,20170614,000000,21.7696,21.7776,21.7476,21.7602,505843.68739673,0
+SCHO.US,D,20170615,000000,21.7522,21.7586,21.7395,21.7476,425773.22803142,0
+SCHO.US,D,20170616,000000,21.7522,21.7732,21.7476,21.7732,262411.44885273,0
+SCHO.US,D,20170619,000000,21.7649,21.7732,21.7386,21.7476,249319.997718,0
+SCHO.US,D,20170620,000000,21.7386,21.7522,21.7386,21.7522,349941.78010563,0
+SCHO.US,D,20170621,000000,21.7432,21.7562,21.7432,21.7562,285349.40538178,0
+SCHO.US,D,20170622,000000,21.7522,21.7696,21.7476,21.7696,269168.46812044,0
+SCHO.US,D,20170623,000000,21.7602,21.7649,21.7476,21.7562,337301.38080797,0
+SCHO.US,D,20170626,000000,21.7522,21.7696,21.7432,21.7696,383648.05185134,0
+SCHO.US,D,20170627,000000,21.7649,21.7649,21.7476,21.7562,409202.54694972,0
+SCHO.US,D,20170628,000000,21.7649,21.7649,21.7522,21.7602,684431.75043408,0
+SCHO.US,D,20170629,000000,21.7696,21.7732,21.7476,21.7649,869069.60097524,0
+SCHO.US,D,20170630,000000,21.7476,21.7602,21.7432,21.7476,492209.22239995,0
+SCHO.US,D,20170703,000000,21.7432,21.7531,21.7349,21.7386,194256.64044494,0
+SCHO.US,D,20170705,000000,21.7304,21.7522,21.7304,21.7522,638301.84702113,0
+SCHO.US,D,20170706,000000,21.7522,21.7522,21.7349,21.7522,1753080.8414459,0
+SCHO.US,D,20170707,000000,21.7432,21.7562,21.7349,21.7562,423647.15359561,0
+SCHO.US,D,20170710,000000,21.7432,21.7602,21.7432,21.7602,346388.10470978,0
+SCHO.US,D,20170711,000000,21.7476,21.7649,21.7476,21.7649,348586.43502243,0
+SCHO.US,D,20170712,000000,21.7696,21.7776,21.7649,21.7696,276768.47261761,0
+SCHO.US,D,20170713,000000,21.7696,21.77,21.7602,21.7626,146202.10322241,0
+SCHO.US,D,20170714,000000,21.7732,21.7823,21.7649,21.7732,368303.53110339,0
+SCHO.US,D,20170717,000000,21.7776,21.7823,21.7649,21.7776,326868.07011104,0
+SCHO.US,D,20170718,000000,21.7776,21.7823,21.7732,21.7823,387372.5138651,0
+SCHO.US,D,20170719,000000,21.7776,21.7823,21.7732,21.7823,317568.95772284,0
+SCHO.US,D,20170720,000000,21.7776,21.787,21.7776,21.7823,408714.27238826,0
+SCHO.US,D,20170721,000000,21.787,21.7992,21.7823,21.7992,1630699.0922784,0
+SCHO.US,D,20170724,000000,21.7823,21.7907,21.7818,21.7823,363346.34003984,0
+SCHO.US,D,20170725,000000,21.7823,21.7828,21.7649,21.7649,409793.73139635,0
+SCHO.US,D,20170726,000000,21.7649,21.7907,21.7649,21.7823,1531894.6546712,0
+SCHO.US,D,20170727,000000,21.787,21.7907,21.7808,21.787,458581.77524708,0
+SCHO.US,D,20170728,000000,21.7992,21.7992,21.7823,21.7947,405182.49271267,0
+SCHO.US,D,20170731,000000,21.7947,21.7992,21.7907,21.7992,280013.41835798,0
+SCHO.US,D,20170801,000000,21.787,21.8084,21.787,21.8084,502489.26305515,0
+SCHO.US,D,20170802,000000,21.804,21.804,21.787,21.7947,721779.28045661,0
+SCHO.US,D,20170803,000000,21.8084,21.813,21.787,21.7907,3562210.3475759,0
+SCHO.US,D,20170804,000000,21.7907,21.7947,21.787,21.7947,439657.30423901,0
+SCHO.US,D,20170807,000000,21.7947,21.7992,21.7907,21.7992,314330.58069854,0
+SCHO.US,D,20170808,000000,21.7992,21.7992,21.787,21.7992,425341.88234259,0
+SCHO.US,D,20170809,000000,21.7992,21.8084,21.7992,21.804,418633.03365942,0
+SCHO.US,D,20170810,000000,21.813,21.813,21.804,21.813,370948.53410904,0
+SCHO.US,D,20170811,000000,21.813,21.8307,21.813,21.8262,549731.46905655,0
+SCHO.US,D,20170814,000000,21.8262,21.8262,21.813,21.8217,303822.82455278,0
+SCHO.US,D,20170815,000000,21.8172,21.8172,21.7992,21.8172,445818.75991606,0
+SCHO.US,D,20170816,000000,21.8084,21.8217,21.7992,21.8172,902458.3847774,0
+SCHO.US,D,20170817,000000,21.813,21.8262,21.8084,21.8262,371303.24477699,0
+SCHO.US,D,20170818,000000,21.8262,21.8307,21.8172,21.8262,324536.17590491,0
+SCHO.US,D,20170821,000000,21.8398,21.8444,21.824,21.8262,313877.33928946,0
+SCHO.US,D,20170822,000000,21.8262,21.8262,21.8172,21.8217,300921.64162029,0
+SCHO.US,D,20170823,000000,21.8307,21.8352,21.8217,21.8307,609701.65723663,0
+SCHO.US,D,20170824,000000,21.8262,21.8307,21.8172,21.8307,784037.5714023,0
+SCHO.US,D,20170825,000000,21.813,21.8307,21.813,21.8307,635319.64992372,0
+SCHO.US,D,20170828,000000,21.8352,21.8352,21.8217,21.8307,395193.66513674,0
+SCHO.US,D,20170829,000000,21.8352,21.8444,21.8352,21.8444,570775.44578439,0
+SCHO.US,D,20170830,000000,21.8307,21.8444,21.8217,21.8444,351573.0112639,0
+SCHO.US,D,20170831,000000,21.8307,21.8398,21.8307,21.8398,539105.47602148,0
+SCHO.US,D,20170901,000000,21.8307,21.8398,21.8221,21.8307,425453.55051586,0
+SCHO.US,D,20170905,000000,21.8598,21.8598,21.8426,21.8554,845952.09954015,0
+SCHO.US,D,20170906,000000,21.8598,21.8598,21.8444,21.8598,6471674.2414849,0
+SCHO.US,D,20170907,000000,21.8554,21.8693,21.8524,21.8693,426793.56859487,0
+SCHO.US,D,20170908,000000,21.8732,21.8732,21.8554,21.8646,468780.80173739,0
+SCHO.US,D,20170911,000000,21.8554,21.8554,21.8444,21.8476,383505.72966976,0
+SCHO.US,D,20170912,000000,21.8307,21.8398,21.8307,21.8352,584981.38907958,0
+SCHO.US,D,20170913,000000,21.8398,21.8398,21.8307,21.8352,377208.52052717,0
+SCHO.US,D,20170914,000000,21.8217,21.8307,21.8217,21.8307,288349.11905538,0
+SCHO.US,D,20170915,000000,21.8352,21.8352,21.8172,21.8262,220402.31998993,0
+SCHO.US,D,20170918,000000,21.8217,21.8217,21.8084,21.8217,1307927.7114253,0
+SCHO.US,D,20170919,000000,21.8262,21.8262,21.8084,21.8217,530664.6758669,0
+SCHO.US,D,20170920,000000,21.8262,21.8262,21.7907,21.804,429712.26810358,0
+SCHO.US,D,20170921,000000,21.804,21.8084,21.7907,21.7907,424004.0538356,0
+SCHO.US,D,20170922,000000,21.7947,21.8172,21.7947,21.8172,408466.85074948,0
+SCHO.US,D,20170925,000000,21.8084,21.8172,21.804,21.8172,628996.16591684,0
+SCHO.US,D,20170926,000000,21.8217,21.8217,21.7992,21.7992,643994.73428492,0
+SCHO.US,D,20170927,000000,21.8084,21.8262,21.7947,21.804,1111063.2906991,0
+SCHO.US,D,20170928,000000,21.804,21.8084,21.7992,21.8084,604400.70336522,0
+SCHO.US,D,20170929,000000,21.8084,21.8084,21.787,21.7992,1292366.4230469,0
+SCHO.US,D,20171002,000000,21.813,21.813,21.7907,21.7992,574460.49550168,0
+SCHO.US,D,20171003,000000,21.7992,21.804,21.7907,21.7992,371520.01240743,0
+SCHO.US,D,20171004,000000,21.7947,21.8084,21.7947,21.8084,1429711.7074301,0
+SCHO.US,D,20171005,000000,21.7992,21.804,21.787,21.7992,605278.72174706,0
+SCHO.US,D,20171006,000000,21.7947,21.7947,21.7776,21.787,1685009.2367751,0
+SCHO.US,D,20171009,000000,21.7907,21.7947,21.787,21.787,275993.36412093,0
+SCHO.US,D,20171010,000000,21.8172,21.8172,21.787,21.7907,427496.42121473,0
+SCHO.US,D,20171011,000000,21.7907,21.7947,21.7823,21.7947,672297.1422741,0
+SCHO.US,D,20171012,000000,21.7992,21.7992,21.7823,21.7947,372956.37165554,0
+SCHO.US,D,20171013,000000,21.7992,21.7992,21.7907,21.7992,467521.7978233,0
+SCHO.US,D,20171016,000000,21.8084,21.8084,21.7776,21.7907,464441.06998476,0
+SCHO.US,D,20171017,000000,21.7776,21.7823,21.7732,21.7732,390177.35562854,0
+SCHO.US,D,20171018,000000,21.7732,21.787,21.7696,21.7732,461726.00067433,0
+SCHO.US,D,20171019,000000,21.7776,21.7902,21.7776,21.787,366440.20531052,0
+SCHO.US,D,20171020,000000,21.7696,21.7823,21.7649,21.7776,342074.64782146,0
+SCHO.US,D,20171023,000000,21.7732,21.787,21.7732,21.7823,603573.04513996,0
+SCHO.US,D,20171024,000000,21.7776,21.7823,21.7704,21.7776,5952364.6861371,0
+SCHO.US,D,20171025,000000,21.7823,21.7828,21.7696,21.7732,867613.53557891,0
+SCHO.US,D,20171026,000000,21.7823,21.7854,21.7649,21.7649,400956.61870532,0
+SCHO.US,D,20171027,000000,21.787,21.787,21.7667,21.7776,360370.71165849,0
+SCHO.US,D,20171030,000000,21.787,21.7992,21.7823,21.7907,378513.50545381,0
+SCHO.US,D,20171031,000000,21.7947,21.7992,21.7696,21.7696,696437.17384461,0
+SCHO.US,D,20171101,000000,21.7823,21.787,21.7696,21.7732,457635.88013249,0
+SCHO.US,D,20171102,000000,21.7823,21.7832,21.7736,21.7823,867140.58802161,0
+SCHO.US,D,20171103,000000,21.787,21.787,21.7649,21.7696,6933676.1282342,0
+SCHO.US,D,20171106,000000,21.7696,21.7776,21.7696,21.7776,453101.27646968,0
+SCHO.US,D,20171107,000000,21.7907,21.7907,21.7696,21.7776,631398.12642778,0
+SCHO.US,D,20171108,000000,21.787,21.787,21.7649,21.7696,401455.84112691,0
+SCHO.US,D,20171109,000000,21.7649,21.7768,21.7649,21.7732,710568.67169099,0
+SCHO.US,D,20171110,000000,21.7732,21.7732,21.7571,21.7649,539716.36661632,0
+SCHO.US,D,20171113,000000,21.7562,21.7732,21.7522,21.7562,471933.78545273,0
+SCHO.US,D,20171114,000000,21.7696,21.7696,21.7476,21.7562,339403.36995153,0
+SCHO.US,D,20171115,000000,21.7649,21.7682,21.7562,21.7602,351001.5329655,0
+SCHO.US,D,20171116,000000,21.7562,21.7602,21.7476,21.7562,443046.761733,0
+SCHO.US,D,20171117,000000,21.7562,21.7594,21.7432,21.7522,544209.36841067,0
+SCHO.US,D,20171120,000000,21.7522,21.7522,21.7349,21.7386,800087.13434217,0
+SCHO.US,D,20171121,000000,21.7304,21.7395,21.7258,21.7386,599415.04786533,0
+SCHO.US,D,20171122,000000,21.7432,21.7522,21.7363,21.7522,406752.41585427,0
+SCHO.US,D,20171124,000000,21.7432,21.7476,21.7386,21.7476,327695.7283363,0
+SCHO.US,D,20171127,000000,21.7386,21.7562,21.7349,21.7562,551629.82800182,0
+SCHO.US,D,20171128,000000,21.7562,21.7562,21.7395,21.7522,452247.34338011,0
+SCHO.US,D,20171129,000000,21.7476,21.7602,21.7349,21.7476,644255.29335584,0
+SCHO.US,D,20171130,000000,21.7349,21.7476,21.7258,21.7328,1522961.2008111,0
+SCHO.US,D,20171201,000000,21.7349,21.7498,21.7216,21.7476,1032595.5980558,0
+SCHO.US,D,20171204,000000,21.7258,21.7372,21.7216,21.7216,7592095.7630166,0
+SCHO.US,D,20171205,000000,21.713,21.7258,21.713,21.7258,647804.58960762,0
+SCHO.US,D,20171206,000000,21.7258,21.7349,21.7216,21.7304,582148.08287984,0
+SCHO.US,D,20171207,000000,21.7304,21.7349,21.7258,21.7349,324299.70212625,0
+SCHO.US,D,20171208,000000,21.7349,21.7432,21.7216,21.7386,1501135.5468705,0
+SCHO.US,D,20171211,000000,21.7304,21.7304,21.7184,21.7304,880319.62203729,0
+SCHO.US,D,20171212,000000,21.7304,21.7304,21.7176,21.7304,1149961.037715,0
+SCHO.US,D,20171213,000000,21.7258,21.7432,21.7216,21.7386,788002.88633875,0
+SCHO.US,D,20171214,000000,21.7258,21.7386,21.7258,21.7386,338665.48417926,0
+SCHO.US,D,20171215,000000,21.7258,21.7304,21.7176,21.7304,752579.99012578,0
+SCHO.US,D,20171218,000000,21.7349,21.7349,21.7176,21.7304,764386.1624821,0
+SCHO.US,D,20171219,000000,21.7304,21.7304,21.713,21.7258,461095.40393127,0
+SCHO.US,D,20171220,000000,21.7084,21.7216,21.7084,21.713,660955.15918699,0
+SCHO.US,D,20171221,000000,21.7258,21.7258,21.7084,21.7176,623031.77172201,0
+SCHO.US,D,20171222,000000,21.713,21.7176,21.7084,21.7084,702592.06080561,0
+SCHO.US,D,20171226,000000,21.713,21.7176,21.7084,21.7176,530465.42481266,0
+SCHO.US,D,20171227,000000,21.7216,21.7304,21.713,21.7216,763422.7507913,0
+SCHO.US,D,20171228,000000,21.7304,21.7386,21.7176,21.7304,888639.99573054,0
+SCHO.US,D,20171229,000000,21.7216,21.7304,21.7216,21.7304,818164.24097676,0
+SCHO.US,D,20180102,000000,21.7258,21.7349,21.7258,21.7349,1083065.2332214,0
+SCHO.US,D,20180103,000000,21.7176,21.7272,21.7038,21.713,1035262.4967817,0
+SCHO.US,D,20180104,000000,21.713,21.713,21.6992,21.713,547228.78823251,0
+SCHO.US,D,20180105,000000,21.7038,21.713,21.6992,21.713,706745.67893616,0
+SCHO.US,D,20180108,000000,21.7258,21.7258,21.6992,21.7176,741824.81234126,0
+SCHO.US,D,20180109,000000,21.7304,21.7304,21.7038,21.7084,756083.30536505,0
+SCHO.US,D,20180110,000000,21.7084,21.713,21.6948,21.713,669498.86922673,0
+SCHO.US,D,20180111,000000,21.713,21.713,21.6992,21.7084,991869.55839939,0
+SCHO.US,D,20180112,000000,21.6948,21.6992,21.69,21.6948,1165126.013557,0
+SCHO.US,D,20180116,000000,21.7084,21.7084,21.69,21.6948,719256.89348435,0
+SCHO.US,D,20180117,000000,21.6948,21.6948,21.6824,21.69,1284751.0915455,0
+SCHO.US,D,20180118,000000,21.673,21.69,21.673,21.69,1849706.6548887,0
+SCHO.US,D,20180119,000000,21.69,21.69,21.673,21.6778,526447.56014765,0
+SCHO.US,D,20180122,000000,21.6858,21.6858,21.673,21.6824,537818.00767105,0
+SCHO.US,D,20180123,000000,21.6948,21.6948,21.6824,21.69,442389.89012563,0
+SCHO.US,D,20180124,000000,21.6858,21.69,21.6824,21.6858,626121.25784862,0
+SCHO.US,D,20180125,000000,21.673,21.6858,21.673,21.6858,577812.73027126,0
+SCHO.US,D,20180126,000000,21.6778,21.6824,21.6645,21.6645,501466.73291969,0
+SCHO.US,D,20180129,000000,21.6553,21.673,21.6553,21.6645,732400.89434764,0
+SCHO.US,D,20180130,000000,21.6688,21.673,21.665,21.6688,754425.79934245,0
+SCHO.US,D,20180131,000000,21.6553,21.6688,21.6553,21.6645,678554.93912022,0
+SCHO.US,D,20180201,000000,21.673,21.673,21.6461,21.6461,1563098.2455928,0
+SCHO.US,D,20180202,000000,21.6377,21.6645,21.6377,21.6553,1271320.2567471,0
+SCHO.US,D,20180205,000000,21.6688,21.7084,21.6645,21.6992,1547725.2604086,0
+SCHO.US,D,20180206,000000,21.6992,21.6992,21.6688,21.6688,1939463.7808906,0
+SCHO.US,D,20180207,000000,21.6688,21.6787,21.6553,21.6553,845413.46482214,0
+SCHO.US,D,20180208,000000,21.6824,21.6824,21.6598,21.6688,1073056.6994972,0
+SCHO.US,D,20180209,000000,21.6598,21.7138,21.6598,21.6778,1953971.8851252,0
+SCHO.US,D,20180212,000000,21.6858,21.6858,21.673,21.6824,449153.47810943,0
+SCHO.US,D,20180213,000000,21.6858,21.6858,21.6688,21.673,733743.10199868,0
+SCHO.US,D,20180214,000000,21.6598,21.6598,21.6417,21.6461,867317.94335561,0
+SCHO.US,D,20180215,000000,21.633,21.6508,21.633,21.6461,1257672.6543181,0
+SCHO.US,D,20180216,000000,21.6553,21.6553,21.6461,21.6508,362074.19869358,0
+SCHO.US,D,20180220,000000,21.6417,21.6417,21.6417,21.6417,644947.19811558,0
+SCHO.US,D,20180221,000000,21.6417,21.6461,21.6285,21.6417,887479.52255754,0
+SCHO.US,D,20180222,000000,21.6461,21.6493,21.6377,21.6461,271156.59951872,0
+SCHO.US,D,20180223,000000,21.6508,21.6598,21.644,21.6461,710406.64336118,0
+SCHO.US,D,20180226,000000,21.6645,21.6688,21.6508,21.6553,586562.2600813,0
+SCHO.US,D,20180227,000000,21.6598,21.6694,21.6377,21.6461,827485.24908522,0
+SCHO.US,D,20180228,000000,21.6461,21.6688,21.6377,21.6688,1273411.2980305,0
+SCHO.US,D,20180301,000000,21.6508,21.6824,21.6508,21.6688,931450.50795429,0
+SCHO.US,D,20180302,000000,21.6553,21.6773,21.6553,21.6688,479680.49127553,0
+SCHO.US,D,20180305,000000,21.6824,21.6858,21.6598,21.6688,2298610.5217874,0
+SCHO.US,D,20180306,000000,21.6688,21.6773,21.6553,21.6553,1046168.7550359,0
+SCHO.US,D,20180307,000000,21.6645,21.6754,21.6553,21.6688,737544.19903329,0
+SCHO.US,D,20180308,000000,21.6598,21.6736,21.6598,21.6598,442919.76655559,0
+SCHO.US,D,20180309,000000,21.6688,21.6778,21.6508,21.6778,792868.11537727,0
+SCHO.US,D,20180312,000000,21.673,21.673,21.6602,21.673,484282.97167111,0
+SCHO.US,D,20180313,000000,21.69,21.69,21.6664,21.6778,269299.84244191,0
+SCHO.US,D,20180314,000000,21.6778,21.69,21.6645,21.69,341179.11286341,0
+SCHO.US,D,20180315,000000,21.6858,21.6858,21.6645,21.6645,486973.95568927,0
+SCHO.US,D,20180316,000000,21.6645,21.6818,21.6645,21.6645,276755.33518545,0
+SCHO.US,D,20180319,000000,21.673,21.673,21.6598,21.6688,760471.2077022,0
+SCHO.US,D,20180320,000000,21.6598,21.6645,21.6508,21.6598,437489.62793473,0
+SCHO.US,D,20180321,000000,21.6417,21.673,21.6417,21.673,857655.36201131,0
+SCHO.US,D,20180322,000000,21.673,21.6858,21.665,21.6824,533239.61256774,0
+SCHO.US,D,20180323,000000,21.69,21.69,21.6778,21.69,540664.45130294,0
+SCHO.US,D,20180326,000000,21.6824,21.6858,21.673,21.6824,778022.81705091,0
+SCHO.US,D,20180327,000000,21.6858,21.6992,21.6778,21.6992,568726.00636943,0
+SCHO.US,D,20180328,000000,21.7038,21.7038,21.6824,21.69,444991.10169078,0
+SCHO.US,D,20180329,000000,21.69,21.7024,21.6824,21.6992,758553.14260871,0
+SCHO.US,D,20180402,000000,21.713,21.7349,21.707,21.713,1727955.5024643,0
+SCHO.US,D,20180403,000000,21.6948,21.7038,21.6858,21.6992,589073.69919345,0
+SCHO.US,D,20180404,000000,21.7038,21.7038,21.6824,21.6824,2295277.9931661,0
+SCHO.US,D,20180405,000000,21.6824,21.6948,21.6824,21.6948,489907.98220216,0
+SCHO.US,D,20180406,000000,21.69,21.7038,21.69,21.7038,410332.36611439,0
+SCHO.US,D,20180409,000000,21.69,21.7038,21.69,21.7038,1179156.7910902,0
+SCHO.US,D,20180410,000000,21.7038,21.7038,21.6858,21.6948,462895.23213545,0
+SCHO.US,D,20180411,000000,21.6992,21.6992,21.6858,21.6992,698845.70307161,0
+SCHO.US,D,20180412,000000,21.6858,21.6992,21.6778,21.6778,335157.78979596,0
+SCHO.US,D,20180413,000000,21.673,21.6824,21.6688,21.6824,750101.39459401,0
+SCHO.US,D,20180416,000000,21.673,21.6824,21.6688,21.6824,679246.84387997,0
+SCHO.US,D,20180417,000000,21.673,21.6782,21.6688,21.6778,1610263.8165734,0
+SCHO.US,D,20180418,000000,21.673,21.6778,21.6553,21.6645,977508.15549044,0
+SCHO.US,D,20180419,000000,21.6645,21.6645,21.6553,21.6645,379945.48555786,0
+SCHO.US,D,20180420,000000,21.6553,21.6594,21.6461,21.6553,470361.67273911,0
+SCHO.US,D,20180423,000000,21.6377,21.6598,21.6377,21.6553,453145.06791018,0
+SCHO.US,D,20180424,000000,21.633,21.6553,21.633,21.6508,609209.0035311,0
+SCHO.US,D,20180425,000000,21.6508,21.6563,21.6417,21.6461,757480.25231671,0
+SCHO.US,D,20180426,000000,21.6461,21.6598,21.6461,21.6553,568415.08714195,0
+SCHO.US,D,20180427,000000,21.6645,21.6645,21.6553,21.6598,304624.20791377,0
+SCHO.US,D,20180430,000000,21.6645,21.6688,21.6553,21.6645,638954.33948445,0
+SCHO.US,D,20180501,000000,21.6508,21.6645,21.6461,21.6461,571935.9189574,0
+SCHO.US,D,20180502,000000,21.6598,21.6598,21.6461,21.6598,460210.81683336,0
+SCHO.US,D,20180503,000000,21.6688,21.673,21.6602,21.6688,6785210.0075385,0
+SCHO.US,D,20180504,000000,21.6688,21.6688,21.6553,21.6645,406706.43484174,0
+SCHO.US,D,20180507,000000,21.6688,21.6778,21.6598,21.6598,9320513.2651783,0
+SCHO.US,D,20180508,000000,21.6553,21.6688,21.6553,21.6553,729344.25180139,0
+SCHO.US,D,20180509,000000,21.6461,21.6598,21.6461,21.6553,381020.5654219,0
+SCHO.US,D,20180510,000000,21.6598,21.6602,21.6461,21.6553,670994.34691948,0
+SCHO.US,D,20180511,000000,21.6598,21.6598,21.6417,21.6417,483221.02923921,0
+SCHO.US,D,20180514,000000,21.6417,21.6553,21.6417,21.6553,502756.39084216,0
+SCHO.US,D,20180515,000000,21.6508,21.6508,21.633,21.6417,491915.81974866,0
+SCHO.US,D,20180516,000000,21.6377,21.6508,21.6285,21.6377,497490.47012314,0
+SCHO.US,D,20180517,000000,21.6377,21.6508,21.6377,21.6417,406971.37305673,0
+SCHO.US,D,20180518,000000,21.6508,21.6598,21.6508,21.6553,434969.43053448,0
+SCHO.US,D,20180521,000000,21.6553,21.6553,21.6461,21.6553,498210.83931918,0
+SCHO.US,D,20180522,000000,21.6461,21.6598,21.6461,21.6553,405626.97583367,0
+SCHO.US,D,20180523,000000,21.6598,21.6824,21.6598,21.6778,703279.5864213,0
+SCHO.US,D,20180524,000000,21.69,21.6992,21.6845,21.69,693200.98639235,0
+SCHO.US,D,20180525,000000,21.6948,21.7084,21.6948,21.6948,653589.43889645,0
+SCHO.US,D,20180529,000000,21.7258,21.7732,21.7176,21.7602,1325347.9464525,0
+SCHO.US,D,20180530,000000,21.7432,21.7562,21.7328,21.7432,516287.94595377,0
+SCHO.US,D,20180531,000000,21.7349,21.7432,21.7258,21.7386,1848254.9686365,0
+SCHO.US,D,20180601,000000,21.7176,21.7216,21.7084,21.7176,705618.0493435,0
+SCHO.US,D,20180604,000000,21.7038,21.7108,21.6948,21.6948,538523.04986297,0
+SCHO.US,D,20180605,000000,21.6992,21.713,21.6948,21.7038,11874259.287981,0
+SCHO.US,D,20180606,000000,21.6948,21.7038,21.6948,21.6992,682434.8607477,0
+SCHO.US,D,20180607,000000,21.6992,21.7258,21.6948,21.7084,663939.54585644,0
+SCHO.US,D,20180608,000000,21.7038,21.7176,21.7038,21.7038,460537.06306501,0
+SCHO.US,D,20180611,000000,21.6992,21.7084,21.6992,21.7038,481690.51839407,0
+SCHO.US,D,20180612,000000,21.6948,21.7038,21.6948,21.7038,991245.5303724,0
+SCHO.US,D,20180613,000000,21.6948,21.7038,21.673,21.6824,797372.06503174,0
+SCHO.US,D,20180614,000000,21.6858,21.6948,21.6858,21.6858,533850.50316258,0
+SCHO.US,D,20180615,000000,21.6948,21.7038,21.6948,21.6948,422092.5574582,0
+SCHO.US,D,20180618,000000,21.6992,21.7084,21.6992,21.7038,418849.80128985,0
+SCHO.US,D,20180619,000000,21.7084,21.7216,21.7084,21.713,375925.43132082,0
+SCHO.US,D,20180620,000000,21.7216,21.7216,21.7038,21.7084,709614.01828829,0
+SCHO.US,D,20180621,000000,21.7176,21.7216,21.713,21.7176,1256433.3565522,0
+SCHO.US,D,20180622,000000,21.7216,21.7216,21.713,21.7216,590120.31462119,0
+SCHO.US,D,20180625,000000,21.7176,21.7304,21.7176,21.7176,518251.99205978,0
+SCHO.US,D,20180626,000000,21.7304,21.7328,21.718,21.7258,554224.47085091,0
+SCHO.US,D,20180627,000000,21.7432,21.7476,21.7363,21.7476,580131.48704524,0
+SCHO.US,D,20180628,000000,21.7522,21.7522,21.7386,21.7476,566321.8562865,0
+SCHO.US,D,20180629,000000,21.7386,21.7432,21.7349,21.7432,717559.97516533,0
+SCHO.US,D,20180702,000000,21.7562,21.7562,21.7258,21.7476,2062872.4393376,0
+SCHO.US,D,20180703,000000,21.7386,21.7476,21.7258,21.7476,1801179.1701089,0
+SCHO.US,D,20180705,000000,21.7476,21.7522,21.7349,21.7432,2848210.6165224,0
+SCHO.US,D,20180706,000000,21.7476,21.7476,21.7386,21.7476,546854.37141632,0
+SCHO.US,D,20180709,000000,21.7386,21.7432,21.7349,21.7432,454546.39400587,0
+SCHO.US,D,20180710,000000,21.7386,21.7386,21.7349,21.7386,742989.6646583,0
+SCHO.US,D,20180711,000000,21.7386,21.7432,21.731,21.7432,342339.58603641,0
+SCHO.US,D,20180712,000000,21.7258,21.7386,21.7258,21.7349,408090.24436125,0
+SCHO.US,D,20180713,000000,21.7432,21.7476,21.7341,21.7386,1628651.8424355,0
+SCHO.US,D,20180716,000000,21.7386,21.7432,21.7304,21.7432,404273.82032249,0
+SCHO.US,D,20180717,000000,21.7476,21.7476,21.7349,21.7386,317258.03849534,0
+SCHO.US,D,20180718,000000,21.7432,21.7432,21.7349,21.7386,426513.30337573,0
+SCHO.US,D,20180719,000000,21.7349,21.7562,21.7349,21.7522,493857.97013442,0
+SCHO.US,D,20180720,000000,21.7562,21.7562,21.7432,21.7522,434763.61076418,0
+SCHO.US,D,20180723,000000,21.7386,21.7522,21.7349,21.7386,446694.58872589,0
+SCHO.US,D,20180724,000000,21.7349,21.7386,21.7258,21.7386,330027.62254246,0
+SCHO.US,D,20180725,000000,21.7304,21.7386,21.7304,21.7304,491033.42222276,0
+SCHO.US,D,20180726,000000,21.7349,21.7349,21.7258,21.7304,440817.77741203,0
+SCHO.US,D,20180727,000000,21.7349,21.7349,21.7216,21.7349,1104569.0200744,0
+SCHO.US,D,20180730,000000,21.7386,21.7386,21.7304,21.7386,542140.22284749,0
+SCHO.US,D,20180731,000000,21.7304,21.7386,21.7258,21.7386,691219.42371014,0
+SCHO.US,D,20180801,000000,21.7349,21.7386,21.7304,21.7386,1375885.4583509,0
+SCHO.US,D,20180802,000000,21.7476,21.7476,21.7386,21.7476,766932.63474663,0
+SCHO.US,D,20180803,000000,21.7476,21.7562,21.7432,21.7562,1151406.1552512,0
+SCHO.US,D,20180806,000000,21.7602,21.7602,21.7522,21.7562,322029.11593682,0
+SCHO.US,D,20180807,000000,21.7432,21.7522,21.7432,21.7522,606513.64036889,0
+SCHO.US,D,20180808,000000,21.7432,21.7522,21.7432,21.7522,376177.23210363,0
+SCHO.US,D,20180809,000000,21.7602,21.7649,21.7562,21.7649,356355.03656549,0
+SCHO.US,D,20180810,000000,21.7649,21.787,21.7649,21.7823,399196.2027976,0
+SCHO.US,D,20180813,000000,21.7776,21.7823,21.7754,21.7776,535862.71985313,0
+SCHO.US,D,20180814,000000,21.7823,21.7823,21.7732,21.7776,2301520.463008,0
+SCHO.US,D,20180815,000000,21.787,21.7947,21.7823,21.7907,2643415.5659236,0
+SCHO.US,D,20180816,000000,21.7823,21.7947,21.7776,21.787,1454718.8095223,0
+SCHO.US,D,20180817,000000,21.7907,21.7947,21.787,21.7907,923587.75481419,0
+SCHO.US,D,20180820,000000,21.7992,21.804,21.7947,21.804,676656.58017495,0
+SCHO.US,D,20180821,000000,21.804,21.804,21.7947,21.7992,537426.07427867,0
+SCHO.US,D,20180822,000000,21.8084,21.8084,21.7992,21.8084,446922.30421645,0
+SCHO.US,D,20180823,000000,21.8084,21.8084,21.8016,21.804,2251613.5478527,0
+SCHO.US,D,20180824,000000,21.7992,21.804,21.7947,21.804,569124.5084779,0
+SCHO.US,D,20180827,000000,21.804,21.804,21.7907,21.7992,716114.85762914,0
+SCHO.US,D,20180828,000000,21.7992,21.7992,21.787,21.7947,417969.59333597,0
+SCHO.US,D,20180829,000000,21.7947,21.7947,21.7823,21.7823,620656.08607539,0
+SCHO.US,D,20180830,000000,21.7947,21.7992,21.7907,21.7992,515004.8567474,0
+SCHO.US,D,20180831,000000,21.7992,21.813,21.7992,21.8084,713406.35703478,0
+SCHO.US,D,20180904,000000,21.8172,21.8172,21.7992,21.7992,1146674.4901062,0
+SCHO.US,D,20180905,000000,21.7992,21.8084,21.7992,21.8084,962500.82883425,0
+SCHO.US,D,20180906,000000,21.813,21.8172,21.8084,21.8084,2668985.3880259,0
+SCHO.US,D,20180907,000000,21.7947,21.797,21.787,21.7907,578119.27035469,0
+SCHO.US,D,20180910,000000,21.7947,21.7947,21.787,21.7907,648774.57001448,0
+SCHO.US,D,20180911,000000,21.7732,21.787,21.7732,21.7823,731049.92840851,0
+SCHO.US,D,20180912,000000,21.787,21.787,21.7776,21.7823,327728.5719167,0
+SCHO.US,D,20180913,000000,21.787,21.787,21.7732,21.7823,388528.60789405,0
+SCHO.US,D,20180914,000000,21.7732,21.7732,21.7696,21.7732,1008919.7557544,0
+SCHO.US,D,20180917,000000,21.7696,21.7732,21.7696,21.7732,693704.58795801,0
+SCHO.US,D,20180918,000000,21.7649,21.7732,21.7602,21.7649,896198.39835925,0
+SCHO.US,D,20180919,000000,21.7602,21.7649,21.7562,21.7649,461108.54136342,0
+SCHO.US,D,20180920,000000,21.7649,21.7649,21.7562,21.7602,538345.69452897,0
+SCHO.US,D,20180921,000000,21.7562,21.7696,21.7562,21.7696,754463.02206688,0
+SCHO.US,D,20180924,000000,21.7562,21.7732,21.7562,21.7696,719931.28166791,0
+SCHO.US,D,20180925,000000,21.7696,21.7696,21.7602,21.7696,538680.69904872,0
+SCHO.US,D,20180926,000000,21.7732,21.7776,21.7649,21.7776,907991.43328341,0
+SCHO.US,D,20180927,000000,21.7696,21.7776,21.7696,21.7776,519576.68313464,0
+SCHO.US,D,20180928,000000,21.7776,21.787,21.7776,21.7776,669198.89785937,0
+SCHO.US,D,20181001,000000,21.787,21.7907,21.7776,21.7823,978445.29231695,0
+SCHO.US,D,20181002,000000,21.7823,21.7907,21.7776,21.7907,1210736.9884001,0
+SCHO.US,D,20181003,000000,21.7823,21.7823,21.7602,21.7649,2307436.6866181,0
+SCHO.US,D,20181004,000000,21.7562,21.7602,21.7522,21.7602,789809.283259,0
+SCHO.US,D,20181005,000000,21.7562,21.7562,21.7476,21.7562,539880.58451818,0
+SCHO.US,D,20181008,000000,21.7602,21.7649,21.7562,21.7649,956078.81408629,0
+SCHO.US,D,20181009,000000,21.7602,21.7649,21.7562,21.7562,841678.05494826,0
+SCHO.US,D,20181010,000000,21.7602,21.7732,21.7562,21.7732,1416188.9106065,0
+SCHO.US,D,20181011,000000,21.7776,21.787,21.7732,21.787,2016287.1049435,0
+SCHO.US,D,20181012,000000,21.787,21.7947,21.7776,21.787,3323264.5421101,0
+SCHO.US,D,20181015,000000,21.7907,21.7907,21.7823,21.787,1147762.7074024,0
+SCHO.US,D,20181016,000000,21.7776,21.787,21.7776,21.787,805663.97428867,0
+SCHO.US,D,20181017,000000,21.7907,21.7907,21.7696,21.7732,1359468.0473109,0
+SCHO.US,D,20181018,000000,21.7776,21.7907,21.7696,21.787,599279.29439982,0
+SCHO.US,D,20181019,000000,21.7907,21.7907,21.7732,21.7776,916035.92090155,0
+SCHO.US,D,20181022,000000,21.7823,21.7823,21.7776,21.7776,635076.60742899,0
+SCHO.US,D,20181023,000000,21.7907,21.804,21.787,21.787,1165782.8851643,0
+SCHO.US,D,20181024,000000,21.8084,21.8172,21.7975,21.813,746663.7665155,0
+SCHO.US,D,20181025,000000,21.804,21.8172,21.804,21.8084,1869870.4236627,0
+SCHO.US,D,20181026,000000,21.8217,21.843,21.8217,21.8217,2495934.7526387,0
+SCHO.US,D,20181029,000000,21.8262,21.8352,21.8154,21.8352,2127346.5771721,0
+SCHO.US,D,20181030,000000,21.8172,21.8262,21.8172,21.8172,1058583.628415,0
+SCHO.US,D,20181031,000000,21.8084,21.813,21.804,21.804,1594639.0306063,0
+SCHO.US,D,20181101,000000,21.8217,21.8307,21.813,21.8307,4500801.0499022,0
+SCHO.US,D,20181102,000000,21.813,21.813,21.7947,21.804,6653045.2505654,0
+SCHO.US,D,20181105,000000,21.804,21.813,21.804,21.8084,4853906.7615831,0
+SCHO.US,D,20181106,000000,21.804,21.804,21.7947,21.7947,1650808.1217518,0
+SCHO.US,D,20181107,000000,21.7947,21.7992,21.787,21.787,877252.03163094,0
+SCHO.US,D,20181108,000000,21.7947,21.7947,21.7823,21.7823,1039838.7023129,0
+SCHO.US,D,20181109,000000,21.7947,21.804,21.7907,21.804,678852.72091555,0
+SCHO.US,D,20181112,000000,21.804,21.8262,21.804,21.8172,605015.97310411,0
+SCHO.US,D,20181113,000000,21.8262,21.8262,21.8172,21.8262,1397130.8757049,0
+SCHO.US,D,20181114,000000,21.8217,21.8486,21.8187,21.8398,694219.13738378,0
+SCHO.US,D,20181115,000000,21.8486,21.855,21.8398,21.8444,570600.28002243,0
+SCHO.US,D,20181116,000000,21.8572,21.8664,21.8572,21.8664,3144610.7919121,0
+SCHO.US,D,20181119,000000,21.8664,21.8843,21.8584,21.8797,1115547.5342054,0
+SCHO.US,D,20181120,000000,21.8797,21.8843,21.871,21.8797,2553080.3929072,0
+SCHO.US,D,20181121,000000,21.8749,21.8797,21.8664,21.8797,15291502.450956,0
+SCHO.US,D,20181123,000000,21.8843,21.8843,21.8749,21.8797,293308.49969097,0
+SCHO.US,D,20181126,000000,21.871,21.871,21.8664,21.871,1978676.8262781,0
+SCHO.US,D,20181127,000000,21.871,21.8797,21.8688,21.8749,1334504.7366591,0
+SCHO.US,D,20181128,000000,21.8749,21.8886,21.871,21.8843,1825235.9979425,0
+SCHO.US,D,20181129,000000,21.8932,21.8978,21.8886,21.8886,1812650.3379455,0
+SCHO.US,D,20181130,000000,21.8886,21.8932,21.8843,21.8932,1263411.5225944,0
+SCHO.US,D,20181203,000000,21.8886,21.8932,21.8797,21.8797,3008883.6012549,0
+SCHO.US,D,20181204,000000,21.8797,21.9008,21.8797,21.8978,2601761.1477287,0
+SCHO.US,D,20181206,000000,21.9244,21.9414,21.9156,21.9197,2631471.4505294,0
+SCHO.US,D,20181207,000000,21.9156,21.9378,21.911,21.9378,1296922.92243,0
+SCHO.US,D,20181210,000000,21.9378,21.9504,21.9312,21.9336,2625325.3218565,0
+SCHO.US,D,20181211,000000,21.929,21.9378,21.9156,21.9197,2746975.7539681,0
+SCHO.US,D,20181212,000000,21.911,21.9244,21.911,21.9244,1741123.5886199,0
+SCHO.US,D,20181213,000000,21.9244,21.9336,21.9244,21.9336,1168705.9638171,0
+SCHO.US,D,20181214,000000,21.9418,21.9462,21.9336,21.9462,3597707.6892377,0
+SCHO.US,D,20181217,000000,21.9504,21.9683,21.9477,21.9683,3072856.3270958,0
+SCHO.US,D,20181218,000000,21.9764,21.9848,21.9636,21.9764,2911049.1440547,0
+SCHO.US,D,20181219,000000,21.9894,21.9986,21.9724,21.9848,2897519.7785151,0
+SCHO.US,D,20181220,000000,21.994,21.994,21.9764,21.9848,5410590.1218178,0
+SCHO.US,D,20181221,000000,21.9848,21.9986,21.9811,21.9986,2237690.0593486,0
+SCHO.US,D,20181224,000000,22.0074,22.0197,22.0029,22.0116,1530692.5796297,0
+SCHO.US,D,20181226,000000,22.024,22.033,22.0029,22.0074,2724959.6072611,0
+SCHO.US,D,20181227,000000,22.024,22.0376,22.0197,22.033,5374295.775939,0
+SCHO.US,D,20181228,000000,22.033,22.0514,22.0284,22.0468,2409888.9512182,0
+SCHO.US,D,20181231,000000,22.0514,22.0736,22.0422,22.0736,3418637.9203549,0
+SCHO.US,D,20190102,000000,22.0694,22.0694,22.0559,22.0694,7086087.8577182,0
+SCHO.US,D,20190103,000000,22.0694,22.1186,22.0649,22.1186,4050535.2692044,0
+SCHO.US,D,20190104,000000,22.0782,22.0782,22.0604,22.0604,2644781.8588669,0
+SCHO.US,D,20190107,000000,22.0782,22.0782,22.0514,22.0559,1484514.5056322,0
+SCHO.US,D,20190108,000000,22.0376,22.0468,22.0284,22.0284,3789293.0518127,0
+SCHO.US,D,20190109,000000,22.0376,22.0514,22.033,22.0514,1847447.0165594,0
+SCHO.US,D,20190110,000000,22.0604,22.0649,22.0468,22.0514,1786276.9429099,0
+SCHO.US,D,20190111,000000,22.0559,22.0649,22.0559,22.0559,3220394.0692534,0
+SCHO.US,D,20190114,000000,22.0649,22.0736,22.0604,22.0604,1654939.8441621,0
+SCHO.US,D,20190115,000000,22.0782,22.0782,22.0604,22.0604,1110780.835908,0
+SCHO.US,D,20190116,000000,22.0559,22.0649,22.0559,22.0649,12523403.895668,0
+SCHO.US,D,20190117,000000,22.0649,22.0649,22.0514,22.0649,2489963.7897278,0
+SCHO.US,D,20190118,000000,22.0514,22.0549,22.0376,22.0422,1753895.362239,0
+SCHO.US,D,20190122,000000,22.0604,22.0649,22.0514,22.0514,2422840.2697436,0
+SCHO.US,D,20190123,000000,22.0514,22.0649,22.0468,22.0604,1937985.819774,0
+SCHO.US,D,20190124,000000,22.0694,22.0782,22.0694,22.0736,1788011.0839533,0
+SCHO.US,D,20190125,000000,22.0694,22.0694,22.0559,22.0604,2085558.5950838,0
+SCHO.US,D,20190128,000000,22.0559,22.0694,22.0559,22.0604,1583454.696705,0
+SCHO.US,D,20190129,000000,22.0694,22.0782,22.0667,22.0782,3101029.5503356,0
+SCHO.US,D,20190130,000000,22.0782,22.1007,22.0694,22.1007,2768278.1001945,0
+SCHO.US,D,20190131,000000,22.1145,22.1276,22.1097,22.1232,2109208.1625208,0
+SCHO.US,D,20190201,000000,22.1053,22.114,22.0919,22.0919,2851378.9272419,0
+SCHO.US,D,20190204,000000,22.1007,22.1007,22.0919,22.0966,1906471.3096249,0
+SCHO.US,D,20190205,000000,22.0966,22.1053,22.0943,22.1053,1512085.5965652,0
+SCHO.US,D,20190206,000000,22.1053,22.1097,22.0966,22.1053,3283134.0660445,0
+SCHO.US,D,20190207,000000,22.1186,22.1248,22.1145,22.1186,11749843.426403,0
+SCHO.US,D,20190208,000000,22.1318,22.1364,22.1232,22.1276,11705454.232749,0
+SCHO.US,D,20190211,000000,22.1232,22.1276,22.1145,22.1276,11147925.697713,0
+SCHO.US,D,20190212,000000,22.1276,22.1276,22.1145,22.1232,3981101.7507342,0
+SCHO.US,D,20190213,000000,22.1097,22.1145,22.1053,22.1053,2337245.5201603,0
+SCHO.US,D,20190214,000000,22.1364,22.1364,22.1191,22.1276,2199365.9802033,0
+SCHO.US,D,20190215,000000,22.1232,22.1232,22.1186,22.1186,2021401.9451928,0
+SCHO.US,D,20190219,000000,22.1276,22.1364,22.1276,22.1364,1918165.8138079,0
+SCHO.US,D,20190220,000000,22.1318,22.141,22.1276,22.1276,2312398.256826,0
+SCHO.US,D,20190221,000000,22.1276,22.1276,22.1186,22.1276,3336618.7418879,0
+SCHO.US,D,20190222,000000,22.1276,22.1456,22.1276,22.141,2612925.7754817,0
+SCHO.US,D,20190225,000000,22.1364,22.141,22.1318,22.141,2202956.8783236,0
+SCHO.US,D,20190226,000000,22.1456,22.15,22.1386,22.1456,1965692.6641725,0
+SCHO.US,D,20190227,000000,22.141,22.1456,22.1342,22.1456,2673995.1288182,0
+SCHO.US,D,20190228,000000,22.1364,22.141,22.1276,22.141,3554884.0395819,0
+SCHO.US,D,20190301,000000,22.1276,22.1318,22.1145,22.1145,2991634.1528457,0
+SCHO.US,D,20190304,000000,22.1232,22.1364,22.1186,22.1276,1915490.1567939,0
+SCHO.US,D,20190305,000000,22.1232,22.1318,22.1186,22.1318,2753916.6972857,0
+SCHO.US,D,20190306,000000,22.1276,22.1456,22.1276,22.141,3186838.8779773,0
+SCHO.US,D,20190307,000000,22.1592,22.1681,22.1559,22.1681,1338767.8333909,0
+SCHO.US,D,20190308,000000,22.1681,22.1766,22.1638,22.1638,2888135.272818,0
+SCHO.US,D,20190311,000000,22.1724,22.1757,22.1681,22.1724,1614610.1170421,0
+SCHO.US,D,20190312,000000,22.1766,22.185,22.1724,22.1809,1156875.7061685,0
+SCHO.US,D,20190313,000000,22.1809,22.185,22.1724,22.1809,1705779.5169998,0
+SCHO.US,D,20190314,000000,22.185,22.1893,22.1766,22.185,1255329.8122519,0
+SCHO.US,D,20190315,000000,22.1893,22.1932,22.185,22.1932,993562.09757436,0
+SCHO.US,D,20190318,000000,22.1932,22.1932,22.185,22.1893,1201218.9188095,0
+SCHO.US,D,20190319,000000,22.1893,22.1893,22.1766,22.1766,1335481.2857821,0
+SCHO.US,D,20190320,000000,22.1893,22.2235,22.185,22.2194,1295180.0230984,0
+SCHO.US,D,20190321,000000,22.2194,22.2235,22.2106,22.2149,1102250.2633004,0
+SCHO.US,D,20190322,000000,22.2372,22.255,22.2326,22.2504,3696006.3357075,0
+SCHO.US,D,20190325,000000,22.255,22.29,22.255,22.2814,2070645.4200247,0
+SCHO.US,D,20190326,000000,22.2724,22.2856,22.2637,22.2814,1044712.6896396,0
+SCHO.US,D,20190327,000000,22.29,22.3074,22.29,22.2944,1042087.3927821,0
+SCHO.US,D,20190328,000000,22.2944,22.2989,22.2833,22.29,921888.64692314,0
+SCHO.US,D,20190329,000000,22.2724,22.2814,22.2684,22.2814,1306254.8783985,0
+SCHO.US,D,20190401,000000,22.2637,22.2701,22.2504,22.2595,2992978.5500689,0
+SCHO.US,D,20190402,000000,22.2724,22.2724,22.2595,22.2595,3059342.2885606,0
+SCHO.US,D,20190403,000000,22.2637,22.2637,22.2504,22.255,3012706.5940097,0
+SCHO.US,D,20190404,000000,22.2637,22.2637,22.255,22.2595,2511618.6570506,0
+SCHO.US,D,20190405,000000,22.2504,22.259,22.2458,22.2504,10756134.627503,0
+SCHO.US,D,20190408,000000,22.2637,22.2637,22.2504,22.2504,3663559.0678758,0
+SCHO.US,D,20190409,000000,22.2684,22.2684,22.255,22.255,2029065.4472787,0
+SCHO.US,D,20190410,000000,22.2724,22.2778,22.2684,22.2684,893100.15394452,0
+SCHO.US,D,20190411,000000,22.2637,22.2684,22.2595,22.2637,1160153.4954892,0
+SCHO.US,D,20190412,000000,22.2504,22.255,22.2418,22.2504,948025.56818004,0
+SCHO.US,D,20190415,000000,22.2504,22.255,22.2458,22.255,1165502.6199452,0
+SCHO.US,D,20190416,000000,22.2504,22.2504,22.2418,22.2504,1168489.1961867,0
+SCHO.US,D,20190417,000000,22.255,22.255,22.2458,22.255,1865791.250981,0
+SCHO.US,D,20190418,000000,22.2595,22.2637,22.255,22.2595,1433151.5250806,0
+SCHO.US,D,20190422,000000,22.2595,22.2684,22.2595,22.2637,1503349.2041873,0
+SCHO.US,D,20190423,000000,22.2724,22.277,22.2724,22.277,1282953.4529134,0
+SCHO.US,D,20190424,000000,22.29,22.2944,22.2856,22.2944,1429245.3285888,0
+SCHO.US,D,20190425,000000,22.2944,22.2989,22.29,22.2944,957543.63777072,0
+SCHO.US,D,20190426,000000,22.312,22.312,22.3035,22.3035,1099035.9715684,0
+SCHO.US,D,20190429,000000,22.3035,22.312,22.3035,22.3035,1050136.2595444,0
+SCHO.US,D,20190430,000000,22.3074,22.3214,22.3035,22.3168,2211756.7682901,0
+SCHO.US,D,20190501,000000,22.312,22.347,22.2989,22.3074,1949472.3146148,0
+SCHO.US,D,20190502,000000,22.3035,22.3035,22.29,22.2944,1472916.3426182,0
+SCHO.US,D,20190503,000000,22.2989,22.3074,22.2944,22.2989,1011400.5408583,0
+SCHO.US,D,20190506,000000,22.312,22.3214,22.3074,22.3074,923649.06283087,0
+SCHO.US,D,20190507,000000,22.3257,22.3257,22.3214,22.3214,1781098.6050719,0
+SCHO.US,D,20190508,000000,22.335,22.335,22.3168,22.3168,1868247.9507925,0
+SCHO.US,D,20190509,000000,22.335,22.3492,22.3304,22.3304,1287818.6819519,0
+SCHO.US,D,20190510,000000,22.3441,22.3488,22.3304,22.335,1686272.6198332,0
+SCHO.US,D,20190513,000000,22.371,22.3755,22.362,22.3664,745308.42143228,0
+SCHO.US,D,20190514,000000,22.3664,22.371,22.3574,22.3664,1369833.481275,0
+SCHO.US,D,20190515,000000,22.3929,22.3929,22.3755,22.3841,909642.37058989,0
+SCHO.US,D,20190516,000000,22.3755,22.3755,22.3664,22.3755,1338851.0371278,0
+SCHO.US,D,20190517,000000,22.38,22.38,22.3628,22.3755,609454.23559784,0
+SCHO.US,D,20190520,000000,22.3755,22.3755,22.362,22.371,1093340.8947325,0
+SCHO.US,D,20190521,000000,22.362,22.3642,22.353,22.353,2625261.8242681,0
+SCHO.US,D,20190522,000000,22.362,22.3664,22.3592,22.362,2172390.4528609,0
+SCHO.US,D,20190523,000000,22.3841,22.4112,22.38,22.4068,2295860.4193245,0
+SCHO.US,D,20190524,000000,22.3974,22.4006,22.3883,22.3929,1027182.9760111,0
+SCHO.US,D,20190528,000000,22.4021,22.4199,22.3974,22.4112,2721830.7088381,0
+SCHO.US,D,20190529,000000,22.4333,22.4422,22.4199,22.4199,2508264.2327089,0
+SCHO.US,D,20190530,000000,22.4199,22.4422,22.4199,22.4376,1159242.633527,0
+SCHO.US,D,20190531,000000,22.4602,22.4898,22.4554,22.4866,1218107.0878347,0
+SCHO.US,D,20190603,000000,22.514,22.5414,22.4957,22.5322,4650894.0226122,0
+SCHO.US,D,20190604,000000,22.5048,22.5231,22.4957,22.5187,1975020.2409971,0
+SCHO.US,D,20190605,000000,22.5459,22.5574,22.5277,22.5322,1218645.7225528,0
+SCHO.US,D,20190606,000000,22.5322,22.5414,22.514,22.514,1121207.5778888,0
+SCHO.US,D,20190607,000000,22.5549,22.5549,22.5277,22.5369,1183820.5795025,0
+SCHO.US,D,20190610,000000,22.5231,22.5277,22.514,22.5187,10169673.087734,0
+SCHO.US,D,20190611,000000,22.5048,22.514,22.5003,22.5048,1543519.0925494,0
+SCHO.US,D,20190612,000000,22.5231,22.5369,22.5187,22.5231,933156.18456141,0
+SCHO.US,D,20190613,000000,22.5414,22.5549,22.5322,22.5504,983141.92430957,0
+SCHO.US,D,20190614,000000,22.5322,22.5504,22.5322,22.5459,803128.44988427,0
+SCHO.US,D,20190617,000000,22.5459,22.5459,22.5369,22.5414,1089760.9444724,0
+SCHO.US,D,20190618,000000,22.5596,22.5642,22.5369,22.5414,1349148.5943592,0
+SCHO.US,D,20190619,000000,22.5322,22.5906,22.5277,22.5906,1273080.6726548,0
+SCHO.US,D,20190620,000000,22.608,22.6126,22.5906,22.5952,1855211.2389584,0
+SCHO.US,D,20190621,000000,22.573,22.582,22.5682,22.5775,10461783.891528,0
+SCHO.US,D,20190624,000000,22.5906,22.608,22.5906,22.5952,1547674.900252,0
+SCHO.US,D,20190625,000000,22.6039,22.617,22.5928,22.6039,1531474.2568425,0
+SCHO.US,D,20190626,000000,22.5999,22.5999,22.5775,22.5867,1278329.0767976,0
+SCHO.US,D,20190627,000000,22.5906,22.5999,22.5867,22.5999,1287393.9049792,0
+SCHO.US,D,20190628,000000,22.5952,22.6039,22.5906,22.5999,1437631.3894428,0
+SCHO.US,D,20190701,000000,22.5999,22.5999,22.573,22.582,2951249.6864252,0
+SCHO.US,D,20190702,000000,22.5906,22.5999,22.582,22.5906,1296237.5863863,0
+SCHO.US,D,20190703,000000,22.5999,22.6039,22.5952,22.5999,1172250.8809248,0
+SCHO.US,D,20190705,000000,22.5642,22.5642,22.5459,22.5549,1316436.3883126,0
+SCHO.US,D,20190708,000000,22.5549,22.5642,22.5459,22.5504,972110.86044995,0
+SCHO.US,D,20190709,000000,22.5549,22.5549,22.5414,22.5414,1387205.5457177,0
+SCHO.US,D,20190710,000000,22.5642,22.582,22.5549,22.5775,980078.71304725,0
+SCHO.US,D,20190711,000000,22.5775,22.5775,22.5596,22.5682,1294527.5306351,0
+SCHO.US,D,20190712,000000,22.5596,22.573,22.5596,22.573,968607.54521071,0
+SCHO.US,D,20190715,000000,22.5775,22.582,22.573,22.582,684685.74078893,0
+SCHO.US,D,20190716,000000,22.5682,22.573,22.5596,22.5642,1132619.6272807,0
+SCHO.US,D,20190717,000000,22.573,22.5906,22.5706,22.5867,970921.92284066,0
+SCHO.US,D,20190718,000000,22.5844,22.617,22.582,22.617,1102000.6520896,0
+SCHO.US,D,20190719,000000,22.5952,22.6039,22.5867,22.5952,1256985.1287024,0
+SCHO.US,D,20190722,000000,22.6039,22.6039,22.5906,22.5906,1810758.5477163,0
+SCHO.US,D,20190723,000000,22.5906,22.5952,22.582,22.5952,2402214.5012725,0
+SCHO.US,D,20190724,000000,22.5952,22.6039,22.5867,22.5952,1962244.0882339,0
+SCHO.US,D,20190725,000000,22.5906,22.5906,22.573,22.5775,1128060.9383256,0
+SCHO.US,D,20190726,000000,22.5775,22.582,22.5682,22.5775,1610627.2855295,0
+SCHO.US,D,20190729,000000,22.5906,22.5906,22.582,22.5906,2344175.5156181,0
+SCHO.US,D,20190730,000000,22.5906,22.5952,22.582,22.5906,961756.37434591,0
+SCHO.US,D,20190731,000000,22.5999,22.6039,22.5464,22.582,1795659.259035,0
+SCHO.US,D,20190801,000000,22.5867,22.6547,22.5867,22.6398,2771566.8373756,0
+SCHO.US,D,20190802,000000,22.6398,22.656,22.6349,22.6524,1584505.6912768,0
+SCHO.US,D,20190805,000000,22.6926,22.7103,22.6834,22.6926,5392561.1857677,0
+SCHO.US,D,20190806,000000,22.6972,22.7057,22.6878,22.7057,1299274.5227843,0
+SCHO.US,D,20190807,000000,22.733,22.7464,22.7,22.7103,1517362.4651443,0
+SCHO.US,D,20190808,000000,22.7014,22.7057,22.6857,22.6972,1570726.7145263,0
+SCHO.US,D,20190809,000000,22.7014,22.7103,22.6878,22.6878,978651.11208725,0
+SCHO.US,D,20190812,000000,22.7103,22.7241,22.7057,22.7151,1528148.2969372,0
+SCHO.US,D,20190813,000000,22.7103,22.7103,22.679,22.679,1092992.7527806,0
+SCHO.US,D,20190814,000000,22.7151,22.7287,22.7057,22.7195,1455811.4059626,0
+SCHO.US,D,20190815,000000,22.733,22.7647,22.7287,22.7647,2988209.6621993,0
+SCHO.US,D,20190816,000000,22.7422,22.7602,22.7376,22.7602,2294993.348803,0
+SCHO.US,D,20190819,000000,22.7468,22.7514,22.733,22.7376,863127.10250063,0
+SCHO.US,D,20190820,000000,22.7514,22.7642,22.7468,22.7602,1838655.8848809,0
+SCHO.US,D,20190821,000000,22.7422,22.7491,22.7287,22.733,2603182.1799725,0
+SCHO.US,D,20190822,000000,22.7287,22.7422,22.7151,22.7241,1430259.1004362,0
+SCHO.US,D,20190823,000000,22.7241,22.7602,22.7195,22.7556,1659984.6181066,0
+SCHO.US,D,20190826,000000,22.7556,22.7634,22.7376,22.7422,1305184.1776785,0
+SCHO.US,D,20190827,000000,22.7468,22.7556,22.7422,22.7556,1232783.7891152,0
+SCHO.US,D,20190828,000000,22.7602,22.7647,22.7556,22.7602,1769831.0674336,0
+SCHO.US,D,20190829,000000,22.7602,22.7647,22.7468,22.7514,5006283.4579149,0
+SCHO.US,D,20190830,000000,22.7468,22.7602,22.7422,22.7602,2963568.2186354,0
+SCHO.US,D,20190903,000000,22.7647,22.7916,22.7556,22.778,2240950.3320933,0
+SCHO.US,D,20190904,000000,22.7825,22.7962,22.778,22.7962,1400500.6270507,0
+SCHO.US,D,20190905,000000,22.7693,22.7693,22.7376,22.7468,1750146.814933,0
+SCHO.US,D,20190906,000000,22.7514,22.7602,22.7422,22.7514,1650632.9559898,0
+SCHO.US,D,20190909,000000,22.7376,22.7376,22.7241,22.7287,1033344.4316882,0
+SCHO.US,D,20190910,000000,22.7151,22.7241,22.6834,22.6926,2563699.8172261,0
+SCHO.US,D,20190911,000000,22.6926,22.7014,22.6878,22.6878,902677.34197986,0
+SCHO.US,D,20190912,000000,22.6972,22.7046,22.6724,22.6754,2718647.0711145,0
+SCHO.US,D,20190913,000000,22.6616,22.6663,22.6392,22.6392,1562150.1609062,0
+SCHO.US,D,20190916,000000,22.6569,22.6663,22.6524,22.6663,1379325.2760014,0
+SCHO.US,D,20190917,000000,22.6663,22.679,22.6588,22.6754,1248211.5136001,0
+SCHO.US,D,20190918,000000,22.6834,22.6972,22.6569,22.6706,6237446.963732,0
+SCHO.US,D,20190919,000000,22.6754,22.6826,22.6663,22.6754,1226066.1821439,0
+SCHO.US,D,20190920,000000,22.6754,22.6926,22.6706,22.6878,908952.65540217,0
+SCHO.US,D,20190923,000000,22.7103,22.7195,22.6972,22.7014,1143819.2881862,0
+SCHO.US,D,20190924,000000,22.7103,22.733,22.7014,22.7241,12448290.627366,0
+SCHO.US,D,20190925,000000,22.7241,22.7241,22.6972,22.6972,12048577.68557,0
+SCHO.US,D,20190926,000000,22.7103,22.7241,22.7057,22.7151,12197919.635076,0
+SCHO.US,D,20190927,000000,22.7151,22.7241,22.7057,22.7195,1333957.343653,0
+SCHO.US,D,20190930,000000,22.7195,22.733,22.7151,22.7287,1340539.1971588,0
+SCHO.US,D,20191001,000000,22.7195,22.7669,22.7151,22.7556,3252353.0625234,0
+SCHO.US,D,20191002,000000,22.7693,22.7916,22.7693,22.7825,1789127.7656859,0
+SCHO.US,D,20191003,000000,22.8008,22.837,22.7962,22.8232,2593594.0440771,0
+SCHO.US,D,20191004,000000,22.8141,22.8278,22.8114,22.8187,1541241.9376439,0
+SCHO.US,D,20191007,000000,22.8141,22.8178,22.7962,22.7962,1002594.0821756,0
+SCHO.US,D,20191008,000000,22.8141,22.8278,22.8008,22.8187,2925598.8501578,0
+SCHO.US,D,20191009,000000,22.8232,22.8232,22.7962,22.8054,1621305.8282931,0
+SCHO.US,D,20191010,000000,22.8054,22.8054,22.7738,22.7738,4242941.7212886,0
+SCHO.US,D,20191011,000000,22.7602,22.7602,22.7376,22.7556,2691316.8331041,0
+SCHO.US,D,20191014,000000,22.7602,22.7752,22.7514,22.7556,620561.93447833,0
+SCHO.US,D,20191015,000000,22.7602,22.7693,22.7422,22.7468,1402996.7391587,0
+SCHO.US,D,20191016,000000,22.7556,22.7693,22.7556,22.7602,1306563.608054,0
+SCHO.US,D,20191017,000000,22.7647,22.778,22.7602,22.7647,1268158.5147436,0
+SCHO.US,D,20191018,000000,22.7693,22.7825,22.7693,22.7693,1549023.6766191,0
+SCHO.US,D,20191021,000000,22.7738,22.7738,22.7556,22.7602,1627948.9898156,0
+SCHO.US,D,20191022,000000,22.7647,22.7738,22.7537,22.7693,2221478.4680789,0
+SCHO.US,D,20191023,000000,22.778,22.778,22.7647,22.7647,969262.22724604,0
+SCHO.US,D,20191024,000000,22.7738,22.7825,22.7693,22.7693,2124841.706776,0
+SCHO.US,D,20191025,000000,22.7738,22.7738,22.7468,22.7514,2435165.3706696,0
+SCHO.US,D,20191028,000000,22.7468,22.7514,22.7422,22.7514,1415291.1860764,0
+SCHO.US,D,20191029,000000,22.7514,22.7556,22.7468,22.7468,1322273.7873301,0
+SCHO.US,D,20191030,000000,22.7514,22.7693,22.7401,22.7693,1277974.3661296,0
+SCHO.US,D,20191031,000000,22.7825,22.8054,22.778,22.8054,2459071.1180336,0
+SCHO.US,D,20191101,000000,22.7871,22.8036,22.778,22.7916,1769397.5321728,0
+SCHO.US,D,20191104,000000,22.7738,22.778,22.7693,22.778,1386417.2997889,0
+SCHO.US,D,20191105,000000,22.7693,22.7693,22.7514,22.7602,1747504.0014994,0
+SCHO.US,D,20191106,000000,22.7738,22.7738,22.7647,22.7738,1702954.9690882,0
+SCHO.US,D,20191107,000000,22.7602,22.7602,22.733,22.7422,4191451.7455595,0
+SCHO.US,D,20191108,000000,22.7376,22.7602,22.7376,22.7468,1506931.3440194,0
+SCHO.US,D,20191111,000000,22.7556,22.7592,22.7422,22.7514,987072.20609363,0
+SCHO.US,D,20191112,000000,22.7514,22.7602,22.7468,22.7556,1380761.6352495,0
+SCHO.US,D,20191113,000000,22.7693,22.7693,22.7602,22.7693,1472093.063537,0
+SCHO.US,D,20191114,000000,22.7871,22.794,22.778,22.7871,2206052.9331662,0
+SCHO.US,D,20191115,000000,22.778,22.7825,22.7738,22.7825,777203.91711373,0
+SCHO.US,D,20191118,000000,22.7916,22.7916,22.7825,22.7871,1701930.2493807,0
+SCHO.US,D,20191119,000000,22.7871,22.7916,22.7825,22.7916,1151918.515105,0
+SCHO.US,D,20191120,000000,22.7916,22.8054,22.7916,22.8054,1237548.2978406,0
+SCHO.US,D,20191121,000000,22.7962,22.8008,22.7871,22.7962,717222.78107354,0
+SCHO.US,D,20191122,000000,22.7871,22.7944,22.778,22.778,2224445.3381722,0
+SCHO.US,D,20191125,000000,22.7916,22.7916,22.7825,22.7916,1320697.2954724,0
+SCHO.US,D,20191126,000000,22.8008,22.8008,22.7916,22.7962,989848.58342074,0
+SCHO.US,D,20191127,000000,22.7916,22.7962,22.7825,22.7825,1331439.3358248,0
+SCHO.US,D,20191129,000000,22.7871,22.794,22.7825,22.7916,425247.73074553,0
+SCHO.US,D,20191202,000000,22.7871,22.7916,22.778,22.7871,1780060.7479322,0
+SCHO.US,D,20191203,000000,22.8187,22.8324,22.8141,22.8232,2303324.6703563,0
+SCHO.US,D,20191204,000000,22.8187,22.8187,22.8008,22.8096,1918557.7472003,0
+SCHO.US,D,20191205,000000,22.8054,22.8096,22.7962,22.8008,853401.02356763,0
+SCHO.US,D,20191206,000000,22.7825,22.799,22.7825,22.7871,1444775.9629589,0
+SCHO.US,D,20191209,000000,22.8008,22.8008,22.7871,22.7871,1338318.9711259,0
+SCHO.US,D,20191210,000000,22.7916,22.7954,22.778,22.778,1417666.8717231,0
+SCHO.US,D,20191211,000000,22.7825,22.8008,22.7825,22.7962,1074532.4710417,0
+SCHO.US,D,20191212,000000,22.8008,22.8041,22.7693,22.7825,1520141.0320435,0
+SCHO.US,D,20191213,000000,22.7962,22.8096,22.7838,22.8008,990266.79167743,0
+SCHO.US,D,20191216,000000,22.7962,22.7962,22.7916,22.7916,925046.00978253,0
+SCHO.US,D,20191217,000000,22.7962,22.8054,22.7962,22.7962,1590404.3983109,0
+SCHO.US,D,20191218,000000,22.7962,22.8008,22.7916,22.8008,1533747.0326039,0
+SCHO.US,D,20191219,000000,22.7962,22.8141,22.7962,22.8054,1794135.316906,0
+SCHO.US,D,20191220,000000,22.7962,22.8054,22.7916,22.8054,1650937.3065012,0
+SCHO.US,D,20191223,000000,22.8008,22.8054,22.7916,22.7916,2254678.9486869,0
+SCHO.US,D,20191224,000000,22.7962,22.8054,22.7916,22.8008,561870.45636061,0
+SCHO.US,D,20191226,000000,22.8141,22.8141,22.8054,22.8096,1344462.9102267,0
+SCHO.US,D,20191227,000000,22.8141,22.8278,22.8141,22.8278,954885.49733292,0
+SCHO.US,D,20191230,000000,22.8278,22.837,22.8232,22.837,2199477.6483763,0
+SCHO.US,D,20191231,000000,22.8414,22.8414,22.8324,22.837,1167700.9502578,0
+SCHO.US,D,20200102,000000,22.8414,22.8508,22.837,22.837,2608395.5509631,0
+SCHO.US,D,20200103,000000,22.8551,22.8679,22.8484,22.8644,2289112.1583448,0
+SCHO.US,D,20200106,000000,22.8644,22.8683,22.8508,22.8508,3096346.055775,0
+SCHO.US,D,20200107,000000,22.8551,22.8596,22.8508,22.8551,2323882.5620945,0
+SCHO.US,D,20200108,000000,22.8596,22.8644,22.8414,22.8414,1971812.5179811,0
+SCHO.US,D,20200109,000000,22.837,22.8508,22.8324,22.8508,1799574.2138149,0
+SCHO.US,D,20200110,000000,22.8508,22.8551,22.846,22.8551,3182488.1983647,0
+SCHO.US,D,20200113,000000,22.8551,22.8551,22.8414,22.8508,1239352.5051888,0
+SCHO.US,D,20200114,000000,22.8508,22.8551,22.846,22.8508,13678085.650667,0
+SCHO.US,D,20200115,000000,22.8644,22.8644,22.8551,22.8644,1722339.2502214,0
+SCHO.US,D,20200116,000000,22.8644,22.8644,22.8551,22.8644,1482180.4218541,0
+SCHO.US,D,20200117,000000,22.8596,22.8644,22.8551,22.8644,1239339.3677566,0
+SCHO.US,D,20200121,000000,22.8775,22.882,22.873,22.8775,1918894.9412921,0
+SCHO.US,D,20200122,000000,22.8866,22.8866,22.8775,22.882,7463009.5443102,0
+SCHO.US,D,20200123,000000,22.8912,22.8998,22.8866,22.8912,2198395.9997964,0
+SCHO.US,D,20200124,000000,22.8912,22.9044,22.8866,22.8998,1451025.0015169,0
+SCHO.US,D,20200127,000000,22.9228,22.9274,22.9182,22.9274,4915510.3704938,0
+SCHO.US,D,20200128,000000,22.9274,22.9274,22.909,22.9182,1620119.0802559,0
+SCHO.US,D,20200129,000000,22.9228,22.9365,22.9182,22.9318,1586443.4625185,0
+SCHO.US,D,20200130,000000,22.941,22.9545,22.9365,22.9365,1729853.8614096,0
+SCHO.US,D,20200131,000000,22.945,22.9724,22.945,22.9724,1563183.6389018,0
+SCHO.US,D,20200203,000000,22.9589,22.9633,22.945,22.9633,2309418.2493005,0
+SCHO.US,D,20200204,000000,22.9365,22.941,22.9274,22.9318,1828730.5548937,0
+SCHO.US,D,20200205,000000,22.9228,22.9304,22.9182,22.9182,1392701.3714993,0
+SCHO.US,D,20200206,000000,22.9228,22.9228,22.9136,22.9182,1322376.6972152,0
+SCHO.US,D,20200207,000000,22.9274,22.941,22.9274,22.9365,1289311.9700727,0
+SCHO.US,D,20200210,000000,22.9545,22.9589,22.945,22.9545,1310837.6526459,0
+SCHO.US,D,20200211,000000,22.945,22.945,22.9365,22.9365,1581510.3567472,0
+SCHO.US,D,20200212,000000,22.9318,22.9365,22.9274,22.9274,1743122.6678783,0
+SCHO.US,D,20200213,000000,22.941,22.941,22.9318,22.9318,1004849.3413608,0
+SCHO.US,D,20200214,000000,22.9365,22.945,22.9365,22.9365,1397584.117114,0
+SCHO.US,D,20200218,000000,22.9545,22.9589,22.9454,22.9545,2041108.0934137,0
+SCHO.US,D,20200219,000000,22.9498,22.9498,22.941,22.9498,1401588.8443469,0
+SCHO.US,D,20200220,000000,22.9545,22.9681,22.9498,22.9633,2055397.2404458,0
+SCHO.US,D,20200221,000000,22.9724,22.9908,22.9662,22.977,1385990.3332441,0
+SCHO.US,D,20200224,000000,23.0182,23.0273,23.0137,23.0226,2560334.4450244,0
+SCHO.US,D,20200225,000000,23.0226,23.0542,23.0226,23.0452,2706105.2025579,0
+SCHO.US,D,20200226,000000,23.0364,23.0671,23.0319,23.0452,2847118.0200821,0
+SCHO.US,D,20200227,000000,23.099,23.1083,23.0671,23.0898,3169035.4678459,0
+SCHO.US,D,20200228,000000,23.1534,23.1808,23.1402,23.1716,6050820.9817926,0
+SCHO.US,D,20200302,000000,23.1967,23.224,23.1556,23.1649,6706753.8677122,0
+SCHO.US,D,20200303,000000,23.1649,23.2784,23.1649,23.2422,7519126.0044942,0
+SCHO.US,D,20200304,000000,23.2737,23.292,23.2609,23.2692,5195567.1776859,0
+SCHO.US,D,20200305,000000,23.3058,23.3145,23.2966,23.3058,2753881.265624,0
+SCHO.US,D,20200306,000000,23.3649,23.3788,23.3238,23.3326,3191322.5071117,0
+SCHO.US,D,20200309,000000,23.4244,23.4378,23.374,23.3924,4978338.7506841,0
+SCHO.US,D,20200310,000000,23.3604,23.374,23.3103,23.3103,4786093.9103337,0
+SCHO.US,D,20200311,000000,23.3557,23.3632,23.3103,23.3191,3157374.8261861,0
+SCHO.US,D,20200312,000000,23.3464,23.4198,23.3103,23.3464,8096138.1938316,0
+SCHO.US,D,20200313,000000,23.3011,23.374,23.3011,23.3418,5844794.9850422,0
+SCHO.US,D,20200316,000000,23.4608,23.5971,23.374,23.3878,6346543.7643075,0
+SCHO.US,D,20200317,000000,23.4198,23.4198,23.3326,23.3557,7021212.1084867,0
+SCHO.US,D,20200318,000000,23.3191,23.383,23.283,23.3374,7370066.234901,0
+SCHO.US,D,20200319,000000,23.3557,23.4198,23.3196,23.351,14476220.788912,0
+SCHO.US,D,20200320,000000,23.4015,23.4471,23.3792,23.4336,7053972.5935125,0
+SCHO.US,D,20200323,000000,23.4516,23.4837,23.4402,23.4562,7085607.1008426,0
+SCHO.US,D,20200324,000000,23.4516,23.4516,23.4062,23.4288,6275174.2693336,0
+SCHO.US,D,20200325,000000,23.4471,23.4516,23.4062,23.4288,7803110.6974656,0
+SCHO.US,D,20200326,000000,23.4378,23.4792,23.4378,23.4608,4428067.9850218,0
+SCHO.US,D,20200327,000000,23.4792,23.4792,23.4424,23.4516,12095497.277007,0
+SCHO.US,D,20200330,000000,23.4746,23.4879,23.4654,23.4654,3905756.4480372,0
+SCHO.US,D,20200331,000000,23.4746,23.4925,23.47,23.4792,3787712.4446326,0
+SCHO.US,D,20200401,000000,23.4925,23.4925,23.4654,23.4879,3648524.1105634,0
+SCHO.US,D,20200402,000000,23.4969,23.5015,23.4746,23.4746,5522804.7187126,0
+SCHO.US,D,20200403,000000,23.4746,23.5015,23.47,23.4792,3908436.9308617,0
+SCHO.US,D,20200406,000000,23.4792,23.4837,23.4471,23.4562,7553913.2493718,0
+SCHO.US,D,20200407,000000,23.4424,23.47,23.4378,23.4654,5660289.8748701,0
+SCHO.US,D,20200408,000000,23.47,23.4792,23.4608,23.4654,4686111.4637093,0
+SCHO.US,D,20200409,000000,23.4792,23.4879,23.4654,23.4879,4212020.1948266,0
+SCHO.US,D,20200413,000000,23.4879,23.4925,23.4792,23.4792,4044706.4683809,0
+SCHO.US,D,20200414,000000,23.4837,23.4925,23.47,23.4925,8325284.4934894,0
+SCHO.US,D,20200415,000000,23.4925,23.5015,23.4925,23.5015,3030565.6876728,0
+SCHO.US,D,20200416,000000,23.5015,23.5062,23.4969,23.5015,6703743.2438547,0
+SCHO.US,D,20200417,000000,23.5015,23.5015,23.4879,23.4879,2725504.4413348,0
+SCHO.US,D,20200420,000000,23.5015,23.5015,23.4837,23.5015,5512808.6604148,0
+SCHO.US,D,20200421,000000,23.5062,23.5062,23.4837,23.4925,3858364.8120646,0
+SCHO.US,D,20200422,000000,23.4969,23.4969,23.4837,23.4925,1845387.8018486,0
+SCHO.US,D,20200423,000000,23.4969,23.4969,23.4837,23.4925,2988056.203533,0
+SCHO.US,D,20200424,000000,23.4837,23.4969,23.4837,23.4879,2272037.1483762,0
+SCHO.US,D,20200427,000000,23.4879,23.4925,23.4792,23.4792,2452125.802345,0
+SCHO.US,D,20200428,000000,23.4879,23.4969,23.4879,23.4969,3136261.1046235,0
+SCHO.US,D,20200429,000000,23.5015,23.5015,23.4879,23.4879,2481007.6768237,0
+SCHO.US,D,20200430,000000,23.4925,23.5062,23.4925,23.5015,2791025.4113858,0
+SCHO.US,D,20200501,000000,23.5038,23.5038,23.4902,23.4902,2835659.4259714,0
+SCHO.US,D,20200504,000000,23.4992,23.5038,23.4947,23.5038,2353834.2259142,0
+SCHO.US,D,20200505,000000,23.4992,23.4992,23.4902,23.4947,3273536.8257437,0
+SCHO.US,D,20200506,000000,23.4947,23.5038,23.4947,23.5038,2044823.9350478,0
+SCHO.US,D,20200507,000000,23.5038,23.5219,23.4992,23.5172,3013535.9967477,0
+SCHO.US,D,20200508,000000,23.5131,23.531,23.5085,23.5085,3547080.5473843,0
+SCHO.US,D,20200511,000000,23.5172,23.5172,23.4992,23.5038,2134213.1406764,0
+SCHO.US,D,20200512,000000,23.4947,23.5085,23.4947,23.5038,4251994.442083,0
+SCHO.US,D,20200513,000000,23.5131,23.5172,23.5085,23.5085,2481675.027251,0
+SCHO.US,D,20200514,000000,23.5131,23.5172,23.5085,23.5172,2190138.1686555,0
+SCHO.US,D,20200515,000000,23.5262,23.5262,23.5131,23.5172,2403308.8016403,0
+SCHO.US,D,20200518,000000,23.5172,23.5172,23.4992,23.4992,3668601.9144555,0
+SCHO.US,D,20200519,000000,23.5038,23.5131,23.4992,23.5131,2790287.8968884,0
+SCHO.US,D,20200520,000000,23.5085,23.5131,23.5038,23.5131,1716460.1037896,0
+SCHO.US,D,20200521,000000,23.5131,23.5131,23.5038,23.5085,1576757.8073147,0
+SCHO.US,D,20200522,000000,23.5131,23.5219,23.5085,23.5172,1844178.6216713,0
+SCHO.US,D,20200526,000000,23.5038,23.5131,23.4992,23.5085,1942057.7928921,0
+SCHO.US,D,20200527,000000,23.5085,23.5131,23.5038,23.5038,2184026.179537,0
+SCHO.US,D,20200528,000000,23.5085,23.5085,23.5038,23.5085,2184572.0878184,0
+SCHO.US,D,20200529,000000,23.5131,23.5172,23.5085,23.5172,2415855.9575799,0
+SCHO.US,D,20200601,000000,23.5222,23.5222,23.5131,23.5178,2677667.0184368,0
+SCHO.US,D,20200602,000000,23.5085,23.5178,23.5085,23.5085,2923360.6831939,0
+SCHO.US,D,20200603,000000,23.5038,23.5038,23.4902,23.4902,4786019.392007,0
+SCHO.US,D,20200604,000000,23.4947,23.4992,23.4902,23.4902,2809130.4671289,0
+SCHO.US,D,20200605,000000,23.481,23.4856,23.4764,23.481,4016378.2442001,0
+SCHO.US,D,20200608,000000,23.481,23.4902,23.4764,23.4764,4024837.6389286,0
+SCHO.US,D,20200609,000000,23.4856,23.4902,23.4856,23.4856,3810994.4469412,0
+SCHO.US,D,20200610,000000,23.5038,23.5085,23.4947,23.5085,2475501.8964049,0
+SCHO.US,D,20200611,000000,23.5131,23.5131,23.4992,23.5038,2589952.6594157,0
+SCHO.US,D,20200612,000000,23.4947,23.5038,23.4947,23.5038,2832739.9084828,0
+SCHO.US,D,20200615,000000,23.5085,23.5085,23.4992,23.4992,2158999.5602848,0
+SCHO.US,D,20200616,000000,23.4947,23.5038,23.4947,23.4992,2503668.5800918,0
+SCHO.US,D,20200617,000000,23.4992,23.5038,23.4947,23.5038,4649725.7468411,0
+SCHO.US,D,20200618,000000,23.5038,23.5038,23.4992,23.4992,1512524.0552928,0
+SCHO.US,D,20200619,000000,23.5038,23.5085,23.4992,23.5085,8947799.2151398,0
+SCHO.US,D,20200622,000000,23.5085,23.5131,23.5038,23.5038,2107151.3753511,0
+SCHO.US,D,20200623,000000,23.5038,23.5085,23.5038,23.5085,1490240.0792464,0
+SCHO.US,D,20200624,000000,23.5038,23.5131,23.5038,23.5038,1451493.6930662,0
+SCHO.US,D,20200625,000000,23.5131,23.5131,23.5085,23.5131,3988314.1912704,0
+SCHO.US,D,20200626,000000,23.5131,23.5178,23.5085,23.5131,1619498.0584816,0
+SCHO.US,D,20200629,000000,23.5131,23.5222,23.5131,23.5178,1869159.3846279,0
+SCHO.US,D,20200630,000000,23.5268,23.5268,23.5178,23.5222,4476142.1987899,0
+SCHO.US,D,20200701,000000,23.5178,23.5222,23.5131,23.5178,4494473.798879,0
+SCHO.US,D,20200702,000000,23.5131,23.5268,23.5131,23.5178,3838667.6295416,0
+SCHO.US,D,20200706,000000,23.5131,23.5222,23.5131,23.5131,3313106.4416119,0
+SCHO.US,D,20200707,000000,23.5178,23.5222,23.5131,23.5178,3603339.6712316,0
+SCHO.US,D,20200708,000000,23.5222,23.5222,23.5178,23.5178,2885186.4088926,0
+SCHO.US,D,20200709,000000,23.5178,23.5268,23.5178,23.5268,1888866.6735862,0
+SCHO.US,D,20200710,000000,23.5315,23.5315,23.5178,23.5178,2309696.4495469,0
+SCHO.US,D,20200713,000000,23.5178,23.5222,23.5131,23.5178,2835137.5376545,0
+SCHO.US,D,20200714,000000,23.5178,23.5268,23.5178,23.5268,1807353.8326417,0
+SCHO.US,D,20200715,000000,23.5222,23.5222,23.5178,23.5178,1617943.3116962,0
+SCHO.US,D,20200716,000000,23.5178,23.5268,23.5178,23.5268,1716202.4350808,0
+SCHO.US,D,20200717,000000,23.5268,23.5268,23.5222,23.5268,1668391.7877963,0
+SCHO.US,D,20200720,000000,23.5315,23.5315,23.5222,23.5222,1739715.796577,0
+SCHO.US,D,20200721,000000,23.5178,23.5315,23.5178,23.5315,2242416.5293149,0
+SCHO.US,D,20200722,000000,23.5315,23.5315,23.5268,23.5315,1658237.8937624,0
+SCHO.US,D,20200723,000000,23.5315,23.5315,23.5268,23.5268,1543968.3723011,0
+SCHO.US,D,20200724,000000,23.5268,23.5268,23.5222,23.5222,1863748.3417427,0
+SCHO.US,D,20200727,000000,23.5315,23.5315,23.5222,23.5268,1898928.8550288,0
+SCHO.US,D,20200728,000000,23.5315,23.5315,23.5268,23.5268,1486562.8410629,0
+SCHO.US,D,20200729,000000,23.5268,23.5406,23.5268,23.5406,1508833.7153106,0
+SCHO.US,D,20200730,000000,23.5406,23.5406,23.5362,23.5406,2172756.4489759,0
+SCHO.US,D,20200731,000000,23.5448,23.5448,23.5362,23.5448,2096833.7088328,0
+SCHO.US,D,20200803,000000,23.543,23.5476,23.5382,23.5382,2370781.4026017,0
+SCHO.US,D,20200804,000000,23.5382,23.5476,23.5382,23.543,2473901.293324,0
+SCHO.US,D,20200805,000000,23.5476,23.5476,23.5382,23.5382,1923278.5480121,0
+SCHO.US,D,20200806,000000,23.5421,23.5476,23.5382,23.5476,1646435.3567187,0
+SCHO.US,D,20200807,000000,23.543,23.543,23.5338,23.5338,2061369.3232403,0
+SCHO.US,D,20200810,000000,23.5382,23.543,23.5292,23.5382,3652316.3786052,0
+SCHO.US,D,20200811,000000,23.5292,23.5292,23.5201,23.5245,1863495.0403002,0
+SCHO.US,D,20200812,000000,23.5201,23.5245,23.5201,23.5245,3678766.7266551,0
+SCHO.US,D,20200813,000000,23.5245,23.5245,23.5154,23.5201,1945623.6657861,0
+SCHO.US,D,20200814,000000,23.5245,23.5292,23.5201,23.5292,1631228.5356322,0
+SCHO.US,D,20200817,000000,23.5292,23.5292,23.5201,23.5245,3857237.2456414,0
+SCHO.US,D,20200818,000000,23.5245,23.5292,23.5201,23.5292,3073112.0593128,0
+SCHO.US,D,20200819,000000,23.5338,23.5338,23.5292,23.5338,1982660.267229,0
+SCHO.US,D,20200820,000000,23.5338,23.5382,23.5292,23.5292,1811845.5659809,0
+SCHO.US,D,20200821,000000,23.5338,23.5338,23.5245,23.5292,1789950.2766308,0
+SCHO.US,D,20200824,000000,23.5292,23.5292,23.5245,23.5245,1684878.2178944,0
+SCHO.US,D,20200825,000000,23.5201,23.5245,23.5154,23.5201,2471342.0753005,0
+SCHO.US,D,20200826,000000,23.5245,23.5245,23.5201,23.5245,1833009.338234,0
+SCHO.US,D,20200827,000000,23.5338,23.5338,23.5201,23.5201,2408368.2795922,0
+SCHO.US,D,20200828,000000,23.5292,23.5338,23.5292,23.5338,2144771.0068385,0
+SCHO.US,D,20200831,000000,23.5292,23.5382,23.5292,23.5382,2471746.0474288,0
+SCHO.US,D,20200901,000000,23.5359,23.5404,23.5312,23.5359,2376364.6001073,0
+SCHO.US,D,20200902,000000,23.5359,23.5359,23.5312,23.5312,1501668.4091121,0
+SCHO.US,D,20200903,000000,23.5359,23.5404,23.5359,23.5359,1928727.3985707,0
+SCHO.US,D,20200904,000000,23.5359,23.5359,23.522,23.5264,1977114.1232808,0
+SCHO.US,D,20200908,000000,23.5264,23.5359,23.5264,23.5312,1742210.0798102,0
+SCHO.US,D,20200909,000000,23.5312,23.5312,23.5264,23.5312,2179082.5550541,0
+SCHO.US,D,20200910,000000,23.5312,23.5359,23.5264,23.5359,1539318.7702052,0
+SCHO.US,D,20200911,000000,23.5312,23.5404,23.5312,23.5404,6876565.6265323,0
+SCHO.US,D,20200914,000000,23.5359,23.5404,23.5312,23.5359,1781965.8241365,0
+SCHO.US,D,20200915,000000,23.5359,23.5359,23.5312,23.5359,1852665.2476297,0
+SCHO.US,D,20200916,000000,23.5359,23.5359,23.5312,23.5312,1995761.4916683,0
+SCHO.US,D,20200917,000000,23.5404,23.5404,23.5359,23.5404,1574521.2142127,0
+SCHO.US,D,20200918,000000,23.5359,23.5404,23.5312,23.5312,6982111.8697148,0
+SCHO.US,D,20200921,000000,23.5312,23.5359,23.5312,23.5312,1789848.4662312,0
+SCHO.US,D,20200922,000000,23.5359,23.5404,23.5312,23.5359,1117598.5090074,0
+SCHO.US,D,20200923,000000,23.5312,23.5359,23.5312,23.5359,1485185.3310535,0
+SCHO.US,D,20200924,000000,23.5312,23.5404,23.5312,23.5404,1334193.3544544,0
+SCHO.US,D,20200925,000000,23.5359,23.5404,23.5359,23.5404,1436781.1523891,0
+SCHO.US,D,20200928,000000,23.5359,23.5404,23.5359,23.5359,2127778.8382374,0
+SCHO.US,D,20200929,000000,23.545,23.545,23.5359,23.5404,1598195.3214284,0
+SCHO.US,D,20200930,000000,23.545,23.545,23.5312,23.5312,3562873.5022956,0
+SCHO.US,D,20201001,000000,23.5359,23.5404,23.5312,23.5404,2562046.3108071,0
+SCHO.US,D,20201002,000000,23.5404,23.5404,23.5312,23.5359,2146480.750232,0
+SCHO.US,D,20201005,000000,23.5312,23.5359,23.5264,23.5264,1648443.074012,0
+SCHO.US,D,20201006,000000,23.5264,23.5312,23.5264,23.5312,1596962.6359085,0
+SCHO.US,D,20201007,000000,23.5264,23.5264,23.522,23.5264,1819358.7394042,0
+SCHO.US,D,20201008,000000,23.5264,23.5312,23.522,23.5312,1839110.0703989,0
+SCHO.US,D,20201009,000000,23.5264,23.5264,23.522,23.5264,2127724.2946303,0
+SCHO.US,D,20201012,000000,23.5264,23.5312,23.522,23.522,2016878.5945842,0
+SCHO.US,D,20201013,000000,23.5264,23.5359,23.5264,23.5359,1060578.6221691,0
+SCHO.US,D,20201014,000000,23.5359,23.5359,23.5312,23.5359,1525301.0631864,0
+SCHO.US,D,20201015,000000,23.5359,23.5359,23.5312,23.5359,2166373.8946051,0
+SCHO.US,D,20201016,000000,23.5359,23.5359,23.5264,23.5312,2219741.5415134,0
+SCHO.US,D,20201019,000000,23.527,23.5312,23.5264,23.5312,1412330.3442086,0
+SCHO.US,D,20201020,000000,23.5264,23.5312,23.5264,23.5312,1571058.7860355,0
+SCHO.US,D,20201021,000000,23.5264,23.5312,23.522,23.5264,1476327.4492642,0
+SCHO.US,D,20201022,000000,23.5312,23.5312,23.522,23.5264,1482076.3454501,0
+SCHO.US,D,20201023,000000,23.5264,23.5312,23.522,23.522,1774083.1820417,0
+SCHO.US,D,20201026,000000,23.522,23.5312,23.522,23.5264,1322717.3795254,0
+SCHO.US,D,20201027,000000,23.5264,23.5312,23.5264,23.5264,1431073.7093445,0
+SCHO.US,D,20201028,000000,23.5264,23.5359,23.5264,23.5312,1650533.1850352,0
+SCHO.US,D,20201029,000000,23.5359,23.5359,23.5264,23.5312,3444332.7901631,0
+SCHO.US,D,20201030,000000,23.5312,23.5312,23.5264,23.5312,9498915.3493238,0
+SCHO.US,D,20201102,000000,23.5262,23.531,23.5218,23.5262,1950033.0370344,0
+SCHO.US,D,20201103,000000,23.5218,23.5218,23.5172,23.5218,1857879.3139763,0
+SCHO.US,D,20201104,000000,23.5262,23.5356,23.5262,23.5356,1838561.7170418,0
+SCHO.US,D,20201105,000000,23.5262,23.5356,23.5262,23.5356,2387958.8828093,0
+SCHO.US,D,20201106,000000,23.5262,23.5262,23.5218,23.5262,9059087.474638,0
+SCHO.US,D,20201109,000000,23.5172,23.5218,23.508,23.5218,3701607.7960261,0
+SCHO.US,D,20201110,000000,23.508,23.5172,23.508,23.5172,2433243.2890302,0
+SCHO.US,D,20201111,000000,23.5172,23.5172,23.508,23.508,1661335.1370629,0
+SCHO.US,D,20201112,000000,23.5218,23.5218,23.5172,23.5218,2931321.6158586,0
+SCHO.US,D,20201113,000000,23.5218,23.5218,23.5125,23.5172,2142422.0012453,0
+SCHO.US,D,20201116,000000,23.5218,23.5218,23.5172,23.5218,2233167.3993266,0
+SCHO.US,D,20201117,000000,23.5172,23.5218,23.5172,23.5218,3617757.958164,0
+SCHO.US,D,20201118,000000,23.5218,23.5218,23.5172,23.5218,1857262.3542728,0
+SCHO.US,D,20201119,000000,23.5172,23.5262,23.5172,23.5262,2144674.0131664,0
+SCHO.US,D,20201120,000000,23.5218,23.5262,23.5218,23.5218,2253583.7513514,0
+SCHO.US,D,20201123,000000,23.5262,23.531,23.5218,23.5262,1460177.932826,0
+SCHO.US,D,20201124,000000,23.5262,23.531,23.5218,23.531,3000785.1742747,0
+SCHO.US,D,20201125,000000,23.5262,23.531,23.5262,23.531,1936440.3029314,0
+SCHO.US,D,20201127,000000,23.5262,23.531,23.5262,23.531,611282.80217188,0
+SCHO.US,D,20201130,000000,23.5356,23.5356,23.531,23.5356,2516247.2598781,0
+SCHO.US,D,20201201,000000,23.523,23.5322,23.523,23.5275,2712520.1350275,0
+SCHO.US,D,20201202,000000,23.523,23.5275,23.5184,23.5275,2165276.1826178,0
+SCHO.US,D,20201203,000000,23.523,23.5322,23.523,23.5275,2836262.3409379,0
+SCHO.US,D,20201204,000000,23.523,23.5322,23.523,23.5322,1957373.9388159,0
+SCHO.US,D,20201207,000000,23.5322,23.5369,23.5322,23.5369,1688721.5203638,0
+SCHO.US,D,20201208,000000,23.5322,23.5369,23.5322,23.5369,1899706.5893389,0
+SCHO.US,D,20201209,000000,23.5275,23.5369,23.5275,23.5369,2162690.0953524,0
+SCHO.US,D,20201210,000000,23.5369,23.5414,23.5322,23.5414,1637716.5591411,0
+SCHO.US,D,20201211,000000,23.5414,23.5506,23.5414,23.5506,2332561.3877594,0
+SCHO.US,D,20201214,000000,23.546,23.5506,23.5414,23.5506,1705808.8686562,0
+SCHO.US,D,20201215,000000,23.546,23.5506,23.546,23.5506,2153607.1991353,0
+SCHO.US,D,20201216,000000,23.546,23.5506,23.5414,23.5506,2087776.3543056,0
+SCHO.US,D,20201217,000000,23.546,23.5506,23.5414,23.5414,1527560.5707431,0
+SCHO.US,D,20201218,000000,23.5414,23.546,23.5414,23.546,1536556.3199588,0
+SCHO.US,D,20201221,000000,23.5506,23.5506,23.5414,23.546,1722778.5684966,0
+SCHO.US,D,20201222,000000,23.546,23.5506,23.5414,23.5506,2291996.6372998,0
+SCHO.US,D,20201223,000000,23.546,23.5506,23.5414,23.546,1190101.2373648,0
+SCHO.US,D,20201224,000000,23.5414,23.5506,23.5414,23.5506,880729.38252579,0
+SCHO.US,D,20201228,000000,23.546,23.546,23.5414,23.5414,2142195.2993068,0
+SCHO.US,D,20201229,000000,23.5414,23.546,23.5414,23.546,1908854.845807,0
+SCHO.US,D,20201230,000000,23.5414,23.546,23.5414,23.546,3022931.2178575,0
+SCHO.US,D,20201231,000000,23.546,23.5506,23.546,23.546,1917340.7850648,0
+SCHO.US,D,20210104,000000,23.546,23.5506,23.546,23.5506,3054589.5447778,0
+SCHO.US,D,20210105,000000,23.5506,23.5551,23.546,23.546,2739428.9503734,0
+SCHO.US,D,20210106,000000,23.546,23.546,23.5322,23.5369,2509415.3336506,0
+SCHO.US,D,20210107,000000,23.5322,23.5369,23.5322,23.5369,3049166.822618,0
+SCHO.US,D,20210108,000000,23.5322,23.5369,23.5322,23.5322,2394732.0585318,0
+SCHO.US,D,20210111,000000,23.5414,23.5414,23.5322,23.5369,4010823.0892848,0
+SCHO.US,D,20210112,000000,23.5322,23.5369,23.5275,23.5369,11555629.199171,0
+SCHO.US,D,20210113,000000,23.5369,23.5369,23.5322,23.5369,2298691.7056795,0
+SCHO.US,D,20210114,000000,23.5369,23.5414,23.5369,23.5369,1621304.6001094,0
+SCHO.US,D,20210115,000000,23.5322,23.5414,23.5322,23.5414,2086660.8726882,0
+SCHO.US,D,20210119,000000,23.5414,23.546,23.5369,23.546,1976064.7919333,0
+SCHO.US,D,20210120,000000,23.546,23.5506,23.5414,23.5506,2220274.6551781,0
+SCHO.US,D,20210121,000000,23.5414,23.5506,23.5414,23.546,1971807.6609167,0
+SCHO.US,D,20210122,000000,23.5506,23.5506,23.546,23.5506,1421537.5288848,0
+SCHO.US,D,20210125,000000,23.5506,23.5551,23.546,23.546,2057033.0708997,0
+SCHO.US,D,20210126,000000,23.5551,23.5551,23.5506,23.5551,1820768.8355043,0
+SCHO.US,D,20210127,000000,23.5551,23.5551,23.546,23.5506,2741808.0635106,0
+SCHO.US,D,20210128,000000,23.5506,23.5506,23.546,23.546,1691128.9562765,0
+SCHO.US,D,20210129,000000,23.546,23.5551,23.546,23.5551,3279844.9352261,0
+SCHO.US,D,20210201,000000,23.5598,23.5598,23.5507,23.5553,3064050.7139392,0
+SCHO.US,D,20210202,000000,23.5462,23.5553,23.5462,23.5462,1553603.3015686,0
+SCHO.US,D,20210203,000000,23.5507,23.5507,23.5462,23.5462,2501800.4606334,0
+SCHO.US,D,20210204,000000,23.5462,23.5507,23.5462,23.5462,2849588.5894904,0
+SCHO.US,D,20210205,000000,23.5553,23.5553,23.5507,23.5553,2146607.0250576,0
+SCHO.US,D,20210208,000000,23.5507,23.5553,23.5507,23.5553,1832864.5815436,0
+SCHO.US,D,20210209,000000,23.5507,23.5553,23.5462,23.5462,2228193.8650299,0
+SCHO.US,D,20210210,000000,23.5507,23.5553,23.5507,23.5507,1492976.0271572,0
+SCHO.US,D,20210211,000000,23.5507,23.5553,23.5507,23.5553,1121926.8304745,0
+SCHO.US,D,20210212,000000,23.5507,23.5553,23.5462,23.5507,1871291.177536,0
+SCHO.US,D,20210216,000000,23.5462,23.5507,23.5415,23.5462,2238327.442645,0
+SCHO.US,D,20210217,000000,23.5462,23.5553,23.5462,23.5507,1552440.5747859,0
+SCHO.US,D,20210218,000000,23.5507,23.5553,23.5462,23.5553,1033755.5601824,0
+SCHO.US,D,20210219,000000,23.5462,23.5507,23.5462,23.5507,1323855.8924495,0
+SCHO.US,D,20210222,000000,23.5462,23.5507,23.5462,23.5507,1606335.3562911,0
+SCHO.US,D,20210223,000000,23.5507,23.5553,23.5462,23.5462,1863265.3143884,0
+SCHO.US,D,20210224,000000,23.5462,23.5462,23.5415,23.5462,1679210.4549577,0
+SCHO.US,D,20210225,000000,23.5324,23.5324,23.5047,23.5184,3715698.1086578,0
+SCHO.US,D,20210226,000000,23.5231,23.5415,23.5184,23.5415,3135699.9414846,0
+SCHO.US,D,20210301,000000,23.5382,23.543,23.5337,23.543,2716336.5766469,0
+SCHO.US,D,20210302,000000,23.543,23.543,23.5382,23.543,1729884.8580693,0
+SCHO.US,D,20210303,000000,23.5337,23.5382,23.5291,23.5337,1784599.949223,0
+SCHO.US,D,20210304,000000,23.5337,23.5382,23.5243,23.5243,3478027.6675978,0
+SCHO.US,D,20210305,000000,23.5243,23.5291,23.52,23.5243,2253397.7184917,0
+SCHO.US,D,20210308,000000,23.5243,23.5291,23.5154,23.5154,2068741.9033028,0
+SCHO.US,D,20210309,000000,23.5154,23.52,23.5154,23.52,1854423.7182919,0
+SCHO.US,D,20210310,000000,23.5154,23.5291,23.5154,23.5291,1339945.1595156,0
+SCHO.US,D,20210311,000000,23.5337,23.5337,23.5243,23.5337,2314668.1737882,0
+SCHO.US,D,20210312,000000,23.52,23.5291,23.52,23.5291,1199429.2315062,0
+SCHO.US,D,20210315,000000,23.5243,23.5291,23.5243,23.5291,2185225.8489526,0
+SCHO.US,D,20210316,000000,23.5243,23.5337,23.5243,23.5337,1706986.7882989,0
+SCHO.US,D,20210317,000000,23.5243,23.5476,23.5243,23.5382,2044997.2078181,0
+SCHO.US,D,20210318,000000,23.5291,23.5337,23.52,23.5337,3027087.3892966,0
+SCHO.US,D,20210319,000000,23.5243,23.5382,23.5243,23.5337,1526028.7034153,0
+SCHO.US,D,20210322,000000,23.5337,23.5337,23.5291,23.5291,1753744.9035871,0
+SCHO.US,D,20210323,000000,23.5337,23.5382,23.5337,23.5337,1187158.5996874,0
+SCHO.US,D,20210324,000000,23.5337,23.543,23.5337,23.543,1470031.7034037,0
+SCHO.US,D,20210325,000000,23.5382,23.543,23.5382,23.5382,1090292.8653208,0
+SCHO.US,D,20210326,000000,23.5382,23.543,23.5382,23.5382,1698387.7697966,0
+SCHO.US,D,20210329,000000,23.543,23.543,23.5337,23.5382,1822378.1732582,0
+SCHO.US,D,20210330,000000,23.5337,23.5382,23.5291,23.5382,1884443.020292,0
+SCHO.US,D,20210331,000000,23.5382,23.5382,23.5291,23.5337,1623262.2520383,0
+SCHO.US,D,20210401,000000,23.5256,23.5291,23.5243,23.5291,2355334.5014814,0
+SCHO.US,D,20210405,000000,23.5107,23.5243,23.5107,23.5243,2712497.3793203,0
+SCHO.US,D,20210406,000000,23.5243,23.5337,23.5243,23.5337,2219391.2228959,0
+SCHO.US,D,20210407,000000,23.5291,23.5382,23.5291,23.5291,2396344.7028581,0
+SCHO.US,D,20210408,000000,23.5382,23.5382,23.5337,23.5382,1667173.6155672,0
+SCHO.US,D,20210409,000000,23.5243,23.5337,23.5243,23.5337,1731284.293376,0
+SCHO.US,D,20210412,000000,23.5291,23.5318,23.52,23.5291,2049876.7318581,0
+SCHO.US,D,20210413,000000,23.5291,23.5337,23.5243,23.5291,1405533.623597,0
+SCHO.US,D,20210414,000000,23.5291,23.5337,23.5291,23.5337,1755305.393657,0
+SCHO.US,D,20210415,000000,23.5337,23.5382,23.5337,23.5382,1860556.8577855,0
+SCHO.US,D,20210416,000000,23.5291,23.5337,23.5291,23.5337,6702298.3209566,0
+SCHO.US,D,20210419,000000,23.5291,23.5382,23.5291,23.5337,7743939.5893144,0
+SCHO.US,D,20210420,000000,23.5337,23.543,23.5337,23.5382,10880315.693897,0
+SCHO.US,D,20210421,000000,23.5382,23.543,23.5382,23.5382,15887604.042251,0
+SCHO.US,D,20210422,000000,23.5382,23.543,23.5382,23.5382,4648804.386175,0
+SCHO.US,D,20210423,000000,23.5382,23.543,23.5337,23.5337,4568059.3630326,0
+SCHO.US,D,20210426,000000,23.5337,23.5382,23.5291,23.5291,7025326.2946723,0
+SCHO.US,D,20210427,000000,23.5291,23.5337,23.5291,23.5337,4673959.399045,0
+SCHO.US,D,20210428,000000,23.5291,23.5382,23.5291,23.5382,3424239.7295403,0
+SCHO.US,D,20210429,000000,23.5337,23.5382,23.5337,23.5382,3283264.5778142,0
+SCHO.US,D,20210430,000000,23.5337,23.543,23.5337,23.543,2376780.9019677,0
+SCHO.US,D,20210503,000000,23.538,23.5427,23.5334,23.538,2302266.5898426,0
+SCHO.US,D,20210504,000000,23.5427,23.5474,23.538,23.5427,1883642.0083955,0
+SCHO.US,D,20210505,000000,23.5427,23.5474,23.5427,23.5474,718466.37690172,0
+SCHO.US,D,20210506,000000,23.5474,23.5474,23.5427,23.5474,1442241.18997,0
+SCHO.US,D,20210507,000000,23.5565,23.5565,23.5474,23.5474,2517116.8413289,0
+SCHO.US,D,20210510,000000,23.5474,23.5565,23.5474,23.5518,1849879.0490231,0
+SCHO.US,D,20210511,000000,23.5474,23.5474,23.5427,23.5427,1894376.3625126,0
+SCHO.US,D,20210512,000000,23.5334,23.5427,23.5334,23.5427,3059356.1910329,0
+SCHO.US,D,20210513,000000,23.538,23.5474,23.538,23.5474,3684694.3226293,0
+SCHO.US,D,20210514,000000,23.5427,23.5474,23.5427,23.5474,2849444.5256522,0
+SCHO.US,D,20210517,000000,23.5427,23.5474,23.5427,23.5474,7218289.6663082,0
+SCHO.US,D,20210518,000000,23.5474,23.5518,23.5427,23.5474,3655839.4911223,0
+SCHO.US,D,20210519,000000,23.5474,23.5518,23.538,23.538,3861835.0970361,0
+SCHO.US,D,20210520,000000,23.5427,23.5518,23.5427,23.5474,2303067.2064448,0
+SCHO.US,D,20210521,000000,23.5474,23.5518,23.5427,23.5474,3098427.5865719,0
+SCHO.US,D,20210524,000000,23.5474,23.5518,23.5474,23.5518,2268640.6925514,0
+SCHO.US,D,20210525,000000,23.5518,23.5565,23.5474,23.5565,1846567.8031847,0
+SCHO.US,D,20210526,000000,23.5518,23.5565,23.5518,23.5518,1643013.2076723,0
+SCHO.US,D,20210527,000000,23.5518,23.5565,23.5518,23.5565,1322266.1814289,0
+SCHO.US,D,20210528,000000,23.5518,23.5611,23.5518,23.5611,1420102.4004492,0
+SCHO.US,D,20210601,000000,23.5548,23.5594,23.5548,23.5594,1926291.3102683,0
+SCHO.US,D,20210602,000000,23.5548,23.5594,23.5548,23.5594,1975197.9496578,0
+SCHO.US,D,20210603,000000,23.5503,23.5548,23.5457,23.5503,2115728.1450664,0
+SCHO.US,D,20210604,000000,23.5503,23.5548,23.5503,23.5548,1059334.2948051,0
+SCHO.US,D,20210607,000000,23.5548,23.5548,23.5503,23.5548,1128260.7507811,0
+SCHO.US,D,20210608,000000,23.5548,23.5548,23.5503,23.5503,985627.44156052,0
+SCHO.US,D,20210609,000000,23.5572,23.5594,23.5548,23.5548,1202548.2983253,0
+SCHO.US,D,20210610,000000,23.5503,23.5594,23.5503,23.5594,1796826.929829,0
+SCHO.US,D,20210611,000000,23.5548,23.5594,23.5548,23.5594,1705564.4047228,0
+SCHO.US,D,20210614,000000,23.5503,23.5548,23.5503,23.5548,1449167.2100046,0
+SCHO.US,D,20210615,000000,23.5457,23.5503,23.5457,23.5503,3152874.2629226,0
+SCHO.US,D,20210616,000000,23.5457,23.5503,23.5226,23.5272,2118107.4692756,0
+SCHO.US,D,20210617,000000,23.5272,23.5272,23.518,23.518,1834637.305859,0
+SCHO.US,D,20210618,000000,23.5042,23.5088,23.4858,23.5088,2982176.2374356,0
+SCHO.US,D,20210621,000000,23.4995,23.5088,23.495,23.5088,1044712.5428321,0
+SCHO.US,D,20210622,000000,23.518,23.5226,23.5134,23.5226,1587837.8787232,0
+SCHO.US,D,20210623,000000,23.5226,23.5226,23.5088,23.5134,1324713.7646457,0
+SCHO.US,D,20210624,000000,23.5088,23.5134,23.5042,23.5088,1149189.6693049,0
+SCHO.US,D,20210625,000000,23.5088,23.5088,23.5042,23.5042,870989.25228578,0
+SCHO.US,D,20210628,000000,23.5088,23.5134,23.5088,23.5088,948665.27068734,0
+SCHO.US,D,20210629,000000,23.5088,23.518,23.5088,23.518,1105061.2522989,0
+SCHO.US,D,20210630,000000,23.5134,23.518,23.5134,23.518,1389327.4236319,0
+SCHO.US,D,20210701,000000,23.518,23.518,23.5088,23.518,3490636.081032,0
+SCHO.US,D,20210702,000000,23.5226,23.5272,23.5144,23.5272,2146896.4222528,0
+SCHO.US,D,20210706,000000,23.5272,23.5364,23.5226,23.5318,2496269.9514711,0
+SCHO.US,D,20210707,000000,23.5272,23.541,23.5272,23.541,2507616.3266075,0
+SCHO.US,D,20210708,000000,23.5457,23.5503,23.541,23.5457,1525620.9430263,0
+SCHO.US,D,20210709,000000,23.5364,23.541,23.5364,23.541,2546035.6704424,0
+SCHO.US,D,20210712,000000,23.5364,23.541,23.5272,23.5272,1532880.7092149,0
+SCHO.US,D,20210713,000000,23.518,23.5226,23.518,23.518,1597790.1525635,0
+SCHO.US,D,20210714,000000,23.5318,23.5318,23.5272,23.5272,1061022.0055787,0
+SCHO.US,D,20210715,000000,23.5364,23.5364,23.5272,23.5364,1498250.0150805,0
+SCHO.US,D,20210716,000000,23.5226,23.5364,23.5226,23.5364,1300074.492282,0
+SCHO.US,D,20210719,000000,23.541,23.5548,23.541,23.541,1701023.2448062,0
+SCHO.US,D,20210720,000000,23.5548,23.5594,23.541,23.5503,9699456.5062999,0
+SCHO.US,D,20210721,000000,23.5503,23.5503,23.541,23.5457,2777325.992518,0
+SCHO.US,D,20210722,000000,23.5457,23.5503,23.541,23.5457,1754579.7883632,0
+SCHO.US,D,20210723,000000,23.5503,23.5503,23.5457,23.5503,2568473.9591686,0
+SCHO.US,D,20210726,000000,23.5503,23.5503,23.5457,23.5503,1007060.9334084,0
+SCHO.US,D,20210727,000000,23.5503,23.5548,23.5457,23.5548,1717898.1776573,0
+SCHO.US,D,20210728,000000,23.5503,23.5548,23.541,23.5503,1412972.7735427,0
+SCHO.US,D,20210729,000000,23.5548,23.5548,23.5503,23.5503,894760.74552755,0
+SCHO.US,D,20210730,000000,23.5594,23.5594,23.5548,23.5594,1864207.0425575,0
+SCHO.US,D,20210802,000000,23.5626,23.5717,23.5626,23.567,2298389.780115,0
+SCHO.US,D,20210803,000000,23.567,23.5717,23.5626,23.5717,1362702.3210116,0
+SCHO.US,D,20210804,000000,23.5717,23.5766,23.5532,23.5626,1969923.8336801,0
+SCHO.US,D,20210805,000000,23.5489,23.558,23.5441,23.558,1410197.2149714,0
+SCHO.US,D,20210806,000000,23.5441,23.5441,23.5394,23.5441,1040402.3402105,0
+SCHO.US,D,20210809,000000,23.5489,23.5489,23.5349,23.5394,1771064.91946,0
+SCHO.US,D,20210810,000000,23.5394,23.5394,23.5255,23.5304,766260.37731783,0
+SCHO.US,D,20210811,000000,23.5304,23.5394,23.5304,23.5394,1069038.4239068,0
+SCHO.US,D,20210812,000000,23.5349,23.5394,23.5349,23.5394,1106849.5340397,0
+SCHO.US,D,20210813,000000,23.5304,23.5441,23.5304,23.5441,838038.65285863,0
+SCHO.US,D,20210816,000000,23.5489,23.5532,23.5441,23.5441,1111230.5004544,0
+SCHO.US,D,20210817,000000,23.5394,23.5489,23.5394,23.5489,2067535.6789178,0
+SCHO.US,D,20210818,000000,23.5394,23.5489,23.5349,23.5441,1350157.3204097,0
+SCHO.US,D,20210819,000000,23.5441,23.5489,23.5394,23.5394,1369511.8430021,0
+SCHO.US,D,20210820,000000,23.5394,23.5441,23.5349,23.5394,2031118.2161654,0
+SCHO.US,D,20210823,000000,23.5394,23.5441,23.5349,23.5349,652820.52438828,0
+SCHO.US,D,20210824,000000,23.5349,23.5441,23.5349,23.5441,1647636.8979403,0
+SCHO.US,D,20210825,000000,23.5441,23.5441,23.5349,23.5394,1274074.1746451,0
+SCHO.US,D,20210826,000000,23.5394,23.5441,23.5349,23.5441,4963626.2511404,0
+SCHO.US,D,20210827,000000,23.5349,23.5532,23.5349,23.5489,1110219.5082049,0
+SCHO.US,D,20210830,000000,23.5489,23.558,23.5489,23.558,890368.91620118,0
+SCHO.US,D,20210831,000000,23.558,23.558,23.5532,23.558,1285075.5096616,0
+SCHO.US,D,20210901,000000,23.5548,23.5596,23.5504,23.5548,2942948.8847691,0
+SCHO.US,D,20210902,000000,23.5504,23.5596,23.5504,23.5504,1089106.3168321,0
+SCHO.US,D,20210903,000000,23.5504,23.5548,23.5504,23.5548,1474780.4817727,0
+SCHO.US,D,20210907,000000,23.5459,23.5504,23.5459,23.5504,818237.14097968,0
+SCHO.US,D,20210908,000000,23.5548,23.5548,23.5459,23.5504,4285494.3118038,0
+SCHO.US,D,20210909,000000,23.5459,23.5548,23.5459,23.5548,946148.91344085,0
+SCHO.US,D,20210910,000000,23.5504,23.5548,23.5459,23.5504,1131545.7770908,0
+SCHO.US,D,20210913,000000,23.5459,23.5548,23.5459,23.5548,2755269.7454074,0
+SCHO.US,D,20210914,000000,23.5548,23.5596,23.5548,23.5548,799542.04250669,0
+SCHO.US,D,20210915,000000,23.5504,23.5596,23.5504,23.5596,803769.68656319,0
+SCHO.US,D,20210916,000000,23.5504,23.5504,23.5459,23.5504,783100.96299853,0
+SCHO.US,D,20210917,000000,23.5459,23.5459,23.5411,23.5411,1908671.5249165,0
+SCHO.US,D,20210920,000000,23.5504,23.5504,23.5459,23.5504,1566336.6889438,0
+SCHO.US,D,20210921,000000,23.5459,23.5548,23.5459,23.5548,1599012.3563482,0
+SCHO.US,D,20210922,000000,23.5459,23.5504,23.5366,23.5366,1835360.4818637,0
+SCHO.US,D,20210923,000000,23.5319,23.5366,23.5272,23.5319,902437.89957132,0
+SCHO.US,D,20210924,000000,23.5272,23.5272,23.5227,23.5272,1764907.7174404,0
+SCHO.US,D,20210927,000000,23.5182,23.5227,23.5182,23.5227,1611067.119298,0
+SCHO.US,D,20210928,000000,23.5136,23.5227,23.5136,23.5227,1671947.3673075,0
+SCHO.US,D,20210929,000000,23.5272,23.5272,23.5227,23.5227,1155581.4007293,0
+SCHO.US,D,20210930,000000,23.5227,23.5319,23.5227,23.5272,1515583.2243067,0
+SCHO.US,D,20211001,000000,23.5319,23.5411,23.5319,23.5411,3180546.8279363,0
+SCHO.US,D,20211004,000000,23.5319,23.5366,23.5319,23.5366,2120686.2441531,0
+SCHO.US,D,20211005,000000,23.5319,23.5319,23.5272,23.5272,2598051.3792114,0
+SCHO.US,D,20211006,000000,23.5227,23.5272,23.5227,23.5272,1173589.6428929,0
+SCHO.US,D,20211007,000000,23.5182,23.5227,23.5136,23.5136,1184366.3314441,0
+SCHO.US,D,20211008,000000,23.5182,23.5182,23.509,23.5136,1580878.0456215,0
+SCHO.US,D,20211011,000000,23.5043,23.5043,23.4996,23.4996,794890.54724657,0
+SCHO.US,D,20211012,000000,23.4952,23.5043,23.4952,23.5043,890576.58665804,0
+SCHO.US,D,20211013,000000,23.4952,23.4996,23.4906,23.4952,844639.81057059,0
+SCHO.US,D,20211014,000000,23.4996,23.4996,23.4768,23.4996,2737726.6527699,0
+SCHO.US,D,20211015,000000,23.4813,23.4906,23.4768,23.4813,2352952.3565386,0
+SCHO.US,D,20211018,000000,23.4584,23.4721,23.4584,23.463,1306139.8690386,0
+SCHO.US,D,20211019,000000,23.4721,23.4768,23.4721,23.4768,1274950.9412408,0
+SCHO.US,D,20211020,000000,23.4813,23.4813,23.4768,23.4768,952554.50060511,0
+SCHO.US,D,20211021,000000,23.463,23.4675,23.4492,23.4538,1813587.5715737,0
+SCHO.US,D,20211022,000000,23.4445,23.4492,23.4332,23.4492,1969164.872853,0
+SCHO.US,D,20211025,000000,23.4492,23.463,23.4492,23.463,1569190.6203815,0
+SCHO.US,D,20211026,000000,23.4492,23.4584,23.4492,23.4584,1515717.9872535,0
+SCHO.US,D,20211027,000000,23.4538,23.4584,23.4368,23.4538,1405827.4985313,0
+SCHO.US,D,20211028,000000,23.4398,23.463,23.4394,23.4492,1705877.1995553,0
+SCHO.US,D,20211029,000000,23.4308,23.463,23.4308,23.4584,1844883.0055714,0
+SCHO.US,D,20211101,000000,23.4368,23.4506,23.4368,23.4458,2883770.4060764,0
+SCHO.US,D,20211102,000000,23.4552,23.4691,23.4552,23.4691,2904857.607482,0
+SCHO.US,D,20211103,000000,23.4644,23.4644,23.4412,23.4644,1879916.1823601,0
+SCHO.US,D,20211104,000000,23.4735,23.4921,23.4735,23.4873,1795002.3857684,0
+SCHO.US,D,20211105,000000,23.4782,23.4966,23.4735,23.4921,2337919.5924446,0
+SCHO.US,D,20211108,000000,23.4827,23.4855,23.4644,23.4644,1342631.5010388,0
+SCHO.US,D,20211109,000000,23.4827,23.4873,23.4782,23.4827,4437845.4312673,0
+SCHO.US,D,20211110,000000,23.4458,23.4552,23.4322,23.4368,1691102.7195681,0
+SCHO.US,D,20211111,000000,23.4274,23.4368,23.423,23.423,747609.08874594,0
+SCHO.US,D,20211112,000000,23.4368,23.4412,23.4274,23.4368,1439957.7146162,0
+SCHO.US,D,20211115,000000,23.4368,23.4412,23.4274,23.4368,3193176.8451675,0
+SCHO.US,D,20211116,000000,23.4274,23.4412,23.4274,23.4368,3700380.1034613,0
+SCHO.US,D,20211117,000000,23.4322,23.4458,23.4322,23.4412,2115825.9885223,0
+SCHO.US,D,20211118,000000,23.4368,23.4506,23.4368,23.4458,2465270.7299524,0
+SCHO.US,D,20211119,000000,23.4598,23.4644,23.4368,23.4412,2561634.2858401,0
+SCHO.US,D,20211122,000000,23.4136,23.423,23.4047,23.4047,1649738.8614935,0
+SCHO.US,D,20211123,000000,23.4091,23.4184,23.4091,23.4136,2023728.1144525,0
+SCHO.US,D,20211124,000000,23.3998,23.4047,23.3952,23.4047,873973.66509989,0
+SCHO.US,D,20211126,000000,23.4506,23.4644,23.4458,23.4552,970923.94237857,0
+SCHO.US,D,20211129,000000,23.4458,23.4598,23.4412,23.4552,1551293.5311885,0
+SCHO.US,D,20211130,000000,23.4735,23.4873,23.4368,23.4458,2674228.2938399,0
+SCHO.US,D,20211201,000000,23.4244,23.4404,23.4151,23.438,2965573.053767,0
+SCHO.US,D,20211202,000000,23.4244,23.4265,23.4061,23.4061,1260809.7250203,0
+SCHO.US,D,20211203,000000,23.3965,23.4288,23.3965,23.4244,2073501.1946656,0
+SCHO.US,D,20211206,000000,23.4199,23.4199,23.4061,23.4061,1888477.2578084,0
+SCHO.US,D,20211207,000000,23.3876,23.3923,23.3784,23.3784,2886855.2719024,0
+SCHO.US,D,20211208,000000,23.3737,23.3876,23.369,23.3876,1702369.2514819,0
+SCHO.US,D,20211209,000000,23.3828,23.3923,23.3784,23.3784,1487758.2563034,0
+SCHO.US,D,20211210,000000,23.3828,23.4014,23.3828,23.3965,1987099.3372237,0
+SCHO.US,D,20211213,000000,23.3876,23.4061,23.3876,23.4014,1253773.0496474,0
+SCHO.US,D,20211214,000000,23.3965,23.4014,23.3923,23.3965,1089033.5950244,0
+SCHO.US,D,20211215,000000,23.3876,23.3965,23.369,23.3923,3587042.4899702,0
+SCHO.US,D,20211216,000000,23.4014,23.4151,23.4014,23.4151,1670401.1507991,0
+SCHO.US,D,20211217,000000,23.4104,23.4199,23.3965,23.4014,1867000.0819096,0
+SCHO.US,D,20211220,000000,23.4151,23.4244,23.4104,23.4151,2552801.1115492,0
+SCHO.US,D,20211221,000000,23.3965,23.4014,23.3852,23.3965,3805624.7857297,0
+SCHO.US,D,20211222,000000,23.3965,23.399,23.3876,23.3965,1726425.1657776,0
+SCHO.US,D,20211223,000000,23.3923,23.3965,23.3828,23.3965,1894907.8101713,0
+SCHO.US,D,20211227,000000,23.3784,23.3828,23.3784,23.3828,2436883.8877551,0
+SCHO.US,D,20211228,000000,23.3828,23.3876,23.3828,23.3876,1415003.9427616,0
+SCHO.US,D,20211229,000000,23.3784,23.3876,23.3784,23.3828,3021373.3029033,0
+SCHO.US,D,20211230,000000,23.3828,23.3923,23.3828,23.3923,2093053.5498232,0
+SCHO.US,D,20211231,000000,23.3923,23.3965,23.3876,23.3923,1723603.1091832,0
+SCHO.US,D,20220103,000000,23.3646,23.3737,23.36,23.3646,3669470.8743473,0
+SCHO.US,D,20220104,000000,23.3646,23.3784,23.3646,23.3784,1549661.0127326,0
+SCHO.US,D,20220105,000000,23.3646,23.369,23.3414,23.3506,2652455.1208202,0
+SCHO.US,D,20220106,000000,23.337,23.337,23.3231,23.3278,1621092.2835753,0
+SCHO.US,D,20220107,000000,23.3231,23.3278,23.3138,23.3231,2188640.6692214,0
+SCHO.US,D,20220110,000000,23.3138,23.3231,23.3092,23.3138,2354624.9571228,0
+SCHO.US,D,20220111,000000,23.3,23.3184,23.2955,23.3138,2451274.4211512,0
+SCHO.US,D,20220112,000000,23.3138,23.3184,23.3092,23.3138,1292010.9388842,0
+SCHO.US,D,20220113,000000,23.3092,23.3231,23.3092,23.3231,1936059.0003266,0
+SCHO.US,D,20220114,000000,23.3048,23.3092,23.2862,23.2955,4328917.5017183,0
+SCHO.US,D,20220118,000000,23.2724,23.2724,23.254,23.2586,1563165.1726948,0
+SCHO.US,D,20220119,000000,23.2586,23.277,23.2586,23.2678,4930982.3116693,0
+SCHO.US,D,20220120,000000,23.2586,23.2632,23.2586,23.2632,2207124.1622971,0
+SCHO.US,D,20220121,000000,23.2817,23.2862,23.277,23.2862,6025003.9297428,0
+SCHO.US,D,20220124,000000,23.2862,23.3092,23.2862,23.2908,3108665.8787467,0
+SCHO.US,D,20220125,000000,23.2955,23.3,23.2817,23.2817,3117686.0319261,0
+SCHO.US,D,20220126,000000,23.2817,23.2908,23.2309,23.2401,22471213.290012,0
+SCHO.US,D,20220127,000000,23.2218,23.2309,23.2126,23.2218,6211346.5643311,0
+SCHO.US,D,20220128,000000,23.2172,23.2356,23.2172,23.2218,12327814.239018,0
+SCHO.US,D,20220131,000000,23.2218,23.2356,23.2172,23.2218,5825059.3734165,0
+SCHO.US,D,20220201,000000,23.2296,23.2341,23.2112,23.2204,5733588.9057427,0
+SCHO.US,D,20220202,000000,23.2296,23.2389,23.2296,23.2296,3045491.6600099,0
+SCHO.US,D,20220203,000000,23.2204,23.2204,23.2065,23.2112,3874516.8303473,0
+SCHO.US,D,20220204,000000,23.1744,23.1789,23.1558,23.1606,5835461.4617838,0
+SCHO.US,D,20220207,000000,23.1698,23.1744,23.1606,23.1652,5020511.4179859,0
+SCHO.US,D,20220208,000000,23.1558,23.1606,23.1468,23.1468,8810338.5963467,0
+SCHO.US,D,20220209,000000,23.1513,23.1558,23.1375,23.1375,2659968.7101769,0
+SCHO.US,D,20220210,000000,23.0962,23.1008,23.0275,23.0275,6293796.7503736,0
+SCHO.US,D,20220211,000000,23.0638,23.0956,23.0459,23.0868,9164054.0622584,0
+SCHO.US,D,20220214,000000,23.0505,23.0616,23.0366,23.0459,3427209.6998452,0
+SCHO.US,D,20220215,000000,23.0505,23.0593,23.0413,23.0551,2136693.6848526,0
+SCHO.US,D,20220216,000000,23.0638,23.0868,23.0593,23.0823,2871629.859327,0
+SCHO.US,D,20220217,000000,23.0823,23.1008,23.0823,23.0962,1710680.585475,0
+SCHO.US,D,20220218,000000,23.1008,23.1146,23.0962,23.1008,2303820.8817093,0
+SCHO.US,D,20220222,000000,23.0868,23.0915,23.0731,23.0777,2919847.1034907,0
+SCHO.US,D,20220223,000000,23.0731,23.0777,23.0638,23.0638,14109787.705673,0
+SCHO.US,D,20220224,000000,23.1146,23.1192,23.0777,23.0823,4563798.428351,0
+SCHO.US,D,20220225,000000,23.0685,23.0868,23.0638,23.0868,4989177.3760621,0
+SCHO.US,D,20220228,000000,23.1238,23.1421,23.1238,23.1238,1406452.8388117,0
+SCHO.US,D,20220301,000000,23.1721,23.2182,23.1677,23.1767,7569621.7566672,0
+SCHO.US,D,20220302,000000,23.1446,23.1477,23.0986,23.0986,11487514.001582,0
+SCHO.US,D,20220303,000000,23.0986,23.1124,23.0898,23.0986,3714452.3314745,0
+SCHO.US,D,20220304,000000,23.1216,23.1446,23.1216,23.1216,3950365.2533818,0
+SCHO.US,D,20220307,000000,23.0986,23.117,23.0986,23.0986,3758981.4084048,0
+SCHO.US,D,20220308,000000,23.08,23.087,23.0622,23.071,4408962.6395785,0
+SCHO.US,D,20220309,000000,23.0438,23.0576,23.0438,23.0483,2867236.1650107,0
+SCHO.US,D,20220310,000000,23.03,23.039,23.0207,23.0346,5127352.7778704,0
+SCHO.US,D,20220311,000000,23.0253,23.03,23.0116,23.0207,1587590.7724787,0
+SCHO.US,D,20220314,000000,22.984,22.9931,22.9654,22.9654,2047399.6274676,0
+SCHO.US,D,20220315,000000,22.9976,23.0022,22.97,22.97,3476314.0412665,0
+SCHO.US,D,20220316,000000,22.9746,22.9746,22.9102,22.9424,5005812.9311795,0
+SCHO.US,D,20220317,000000,22.9378,22.9468,22.9332,22.9378,3129638.5685182,0
+SCHO.US,D,20220318,000000,22.9286,22.9378,22.9286,22.9332,4203890.0656866,0
+SCHO.US,D,20220321,000000,22.9102,22.9102,22.8548,22.864,3372090.8165938,0
+SCHO.US,D,20220322,000000,22.8364,22.8504,22.8318,22.8364,2733160.4387392,0
+SCHO.US,D,20220323,000000,22.8548,22.8686,22.8456,22.864,1773347.1495178,0
+SCHO.US,D,20220324,000000,22.8504,22.8594,22.8411,22.8504,1162855.8930045,0
+SCHO.US,D,20220325,000000,22.8226,22.8249,22.7812,22.795,4631288.8738489,0
+SCHO.US,D,20220328,000000,22.7812,22.7904,22.7719,22.7719,2162265.5403465,0
+SCHO.US,D,20220329,000000,22.7812,22.795,22.7673,22.7812,2415553.7037297,0
+SCHO.US,D,20220330,000000,22.7812,22.8043,22.7766,22.8043,2095304.7509423,0
+SCHO.US,D,20220331,000000,22.8088,22.818,22.8043,22.8043,1996732.8762086,0
+SCHO.US,D,20220401,000000,22.7552,22.7598,22.7412,22.7505,6456934.4634831,0
+SCHO.US,D,20220404,000000,22.7598,22.7644,22.746,22.7598,2714442.6791513,0
+SCHO.US,D,20220405,000000,22.7505,22.7532,22.7182,22.732,3629475.0000954,0
+SCHO.US,D,20220406,000000,22.709,22.7574,22.709,22.7366,3139431.793177,0
+SCHO.US,D,20220407,000000,22.7505,22.769,22.7477,22.7552,3347772.8531656,0
+SCHO.US,D,20220408,000000,22.7275,22.746,22.7228,22.732,2289117.2056484,0
+SCHO.US,D,20220411,000000,22.7182,22.7422,22.7182,22.732,1647178.3990868,0
+SCHO.US,D,20220412,000000,22.769,22.7966,22.7644,22.7966,2276509.1504177,0
+SCHO.US,D,20220413,000000,22.8059,22.838,22.7966,22.8012,2855852.5433599,0
+SCHO.US,D,20220414,000000,22.7873,22.7873,22.7598,22.7735,5243779.1429531,0
+SCHO.US,D,20220418,000000,22.7644,22.7735,22.7598,22.7644,1937083.3771305,0
+SCHO.US,D,20220419,000000,22.7366,22.746,22.709,22.709,2287148.9601934,0
+SCHO.US,D,20220420,000000,22.7138,22.7275,22.709,22.7275,2248487.1509005,0
+SCHO.US,D,20220421,000000,22.7045,22.7045,22.6654,22.6953,2590056.9445954,0
+SCHO.US,D,20220422,000000,22.6538,22.6906,22.649,22.6815,1831828.9015962,0
+SCHO.US,D,20220425,000000,22.7228,22.7552,22.709,22.7138,3584737.0196074,0
+SCHO.US,D,20220426,000000,22.7505,22.7644,22.7412,22.7598,4184057.9954159,0
+SCHO.US,D,20220427,000000,22.7735,22.7759,22.7412,22.7412,4099408.2504177,0
+SCHO.US,D,20220428,000000,22.7228,22.7352,22.7109,22.7275,2217236.1004057,0
+SCHO.US,D,20220429,000000,22.6859,22.7072,22.6815,22.6953,2295848.7353085,0
+SCHO.US,D,20220502,000000,22.6906,22.6999,22.6859,22.6859,5915994.6425579,0
+SCHO.US,D,20220503,000000,22.6953,22.6999,22.6677,22.6767,2185796.2545912,0
+SCHO.US,D,20220504,000000,22.6538,22.7366,22.6414,22.7366,5244985.6969478,0
+SCHO.US,D,20220505,000000,22.7045,22.7182,22.6859,22.7045,3203737.2149759,0
+SCHO.US,D,20220506,000000,22.6999,22.7274,22.6906,22.6906,3311634.8249801,0
+SCHO.US,D,20220509,000000,22.7275,22.7598,22.7275,22.7552,3001203.2386013,0
+SCHO.US,D,20220510,000000,22.7644,22.7666,22.7366,22.7366,4812906.9931737,0
+SCHO.US,D,20220511,000000,22.7275,22.7552,22.71,22.7412,27467744.200946,0
+SCHO.US,D,20220512,000000,22.7735,22.7966,22.7598,22.7735,3284656.6248721,0
+SCHO.US,D,20220513,000000,22.7644,22.7735,22.751,22.7644,4387796.3557239,0
+SCHO.US,D,20220516,000000,22.7828,22.7919,22.7782,22.7828,2873736.0172251,0
+SCHO.US,D,20220517,000000,22.7412,22.7598,22.7275,22.7275,2797575.5514115,0
+SCHO.US,D,20220518,000000,22.7275,22.7598,22.7248,22.7412,1762714.6243084,0
+SCHO.US,D,20220519,000000,22.7828,22.7918,22.769,22.7828,2225575.6453713,0
+SCHO.US,D,20220520,000000,22.7782,22.8059,22.7735,22.7966,2363437.4596142,0
+SCHO.US,D,20220523,000000,22.7873,22.7962,22.7782,22.7782,4965659.7669676,0
+SCHO.US,D,20220524,000000,22.8012,22.8427,22.8004,22.838,2118467.9376224,0
+SCHO.US,D,20220525,000000,22.8565,22.861,22.8358,22.8473,1621584.6979868,0
+SCHO.US,D,20220526,000000,22.8703,22.8748,22.852,22.852,2995932.1600891,0
+SCHO.US,D,20220527,000000,22.8703,22.8703,22.852,22.852,4931941.3569548,0
+SCHO.US,D,20220531,000000,22.838,22.838,22.8196,22.8288,2716059.3747013,0
+SCHO.US,D,20220601,000000,22.8118,22.8212,22.775,22.7796,1815035.013019,0
+SCHO.US,D,20220602,000000,22.7888,22.798,22.7796,22.7888,4797023.3904509,0
+SCHO.US,D,20220603,000000,22.775,22.7888,22.775,22.7796,1628465.4292759,0
+SCHO.US,D,20220606,000000,22.775,22.775,22.7518,22.7518,1316580.73062,0
+SCHO.US,D,20220607,000000,22.7658,22.7704,22.7518,22.7566,1861493.0773733,0
+SCHO.US,D,20220608,000000,22.7518,22.7518,22.7381,22.7381,4094060.8085201,0
+SCHO.US,D,20220609,000000,22.7243,22.7334,22.7151,22.729,1332960.2180899,0
+SCHO.US,D,20220610,000000,22.6736,22.6782,22.6229,22.6276,3354964.8994052,0
+SCHO.US,D,20220613,000000,22.5584,22.5674,22.4798,22.5076,4803637.6413159,0
+SCHO.US,D,20220614,000000,22.5076,22.5214,22.4568,22.4707,5653011.5455087,0
+SCHO.US,D,20220615,000000,22.5123,22.5705,22.4752,22.549,6027946.319459,0
+SCHO.US,D,20220616,000000,22.526,22.5952,22.5236,22.586,2704927.1674285,0
+SCHO.US,D,20220617,000000,22.5952,22.5952,22.5536,22.5722,5117341.8011116,0
+SCHO.US,D,20220621,000000,22.5722,22.5722,22.5606,22.5629,3342729.6196083,0
+SCHO.US,D,20220622,000000,22.618,22.6366,22.6138,22.632,3285584.6607418,0
+SCHO.US,D,20220623,000000,22.6828,22.7104,22.6528,22.655,3496429.6294625,0
+SCHO.US,D,20220624,000000,22.6414,22.676,22.6366,22.646,7619551.9382591,0
+SCHO.US,D,20220627,000000,22.6276,22.646,22.609,22.618,2768053.1439627,0
+SCHO.US,D,20220628,000000,22.618,22.6276,22.6138,22.618,2833464.8321069,0
+SCHO.US,D,20220629,000000,22.6138,22.655,22.6138,22.655,2234586.7041159,0
+SCHO.US,D,20220630,000000,22.6782,22.7104,22.6782,22.6828,4505042.1653816,0
+SCHO.US,D,20220701,000000,22.7524,22.7916,22.7433,22.7478,4838167.3003153,0
+SCHO.US,D,20220705,000000,22.7709,22.778,22.7548,22.757,2497759.2896525,0
+SCHO.US,D,20220706,000000,22.7662,22.7662,22.6924,22.6972,5168380.9847311,0
+SCHO.US,D,20220707,000000,22.6972,22.6972,22.6648,22.674,2566378.6932653,0
+SCHO.US,D,20220708,000000,22.6554,22.6601,22.6394,22.6509,4878095.4527378,0
+SCHO.US,D,20220711,000000,22.6648,22.6876,22.6601,22.6601,2312535.6429633,0
+SCHO.US,D,20220712,000000,22.6832,22.6972,22.6716,22.674,47073088.519696,0
+SCHO.US,D,20220713,000000,22.6184,22.6694,22.6142,22.6463,5113301.3213736,0
+SCHO.US,D,20220714,000000,22.5956,22.6509,22.5886,22.6417,6275119.3531804,0
+SCHO.US,D,20220715,000000,22.6371,22.6694,22.6322,22.6463,11005950.091829,0
+SCHO.US,D,20220718,000000,22.6417,22.6417,22.6232,22.6417,4693003.9539133,0
+SCHO.US,D,20220719,000000,22.6417,22.6463,22.6142,22.6142,2501080.3171422,0
+SCHO.US,D,20220720,000000,22.6371,22.6371,22.6046,22.6046,5415532.1538096,0
+SCHO.US,D,20220721,000000,22.6463,22.6786,22.6394,22.674,5896166.9365633,0
+SCHO.US,D,20220722,000000,22.7201,22.7567,22.7178,22.734,7286351.6434083,0
+SCHO.US,D,20220725,000000,22.7109,22.7248,22.7109,22.7109,4023406.3898014,0
+SCHO.US,D,20220726,000000,22.734,22.7386,22.7018,22.7063,2223045.5421317,0
+SCHO.US,D,20220727,000000,22.7109,22.7478,22.6972,22.7386,4589945.9501671,0
+SCHO.US,D,20220728,000000,22.7927,22.801,22.7725,22.7848,7794341.034194,0
+SCHO.US,D,20220729,000000,22.7709,22.7987,22.7662,22.7894,3015889.4042998,0
+SCHO.US,D,20220801,000000,22.7802,22.7894,22.7709,22.7802,3884813.6726548,0
+SCHO.US,D,20220802,000000,22.7802,22.7848,22.7016,22.7108,3661422.1268758,0
+SCHO.US,D,20220803,000000,22.6924,22.7108,22.6571,22.7108,1900045.4816189,0
+SCHO.US,D,20220804,000000,22.7108,22.7432,22.7062,22.7385,1879161.2947926,0
+SCHO.US,D,20220805,000000,22.66,22.6647,22.6416,22.6553,2326158.6386303,0
+SCHO.US,D,20220808,000000,22.6647,22.6739,22.6553,22.6693,2250248.4068044,0
+SCHO.US,D,20220809,000000,22.6508,22.6553,22.6416,22.6508,2255550.6096774,0
+SCHO.US,D,20220810,000000,22.7016,22.72,22.6647,22.6647,3191752.9963862,0
+SCHO.US,D,20220811,000000,22.697,22.7084,22.66,22.6693,3005321.0508784,0
+SCHO.US,D,20220812,000000,22.6831,22.6876,22.6553,22.6647,3342296.6030193,0
+SCHO.US,D,20220815,000000,22.6876,22.697,22.6831,22.6831,4266583.1003324,0
+SCHO.US,D,20220816,000000,22.6831,22.6831,22.66,22.6647,5085366.5812954,0
+SCHO.US,D,20220817,000000,22.637,22.6553,22.623,22.6508,3297970.1870009,0
+SCHO.US,D,20220818,000000,22.6693,22.6831,22.66,22.6739,2235471.4920222,0
+SCHO.US,D,20220819,000000,22.6553,22.6693,22.6508,22.6693,2348194.1609375,0
+SCHO.US,D,20220822,000000,22.6462,22.6553,22.6278,22.6416,2125895.5181995,0
+SCHO.US,D,20220823,000000,22.6416,22.6739,22.6322,22.6508,3836862.2812031,0
+SCHO.US,D,20220824,000000,22.637,22.6416,22.6182,22.6182,1522307.8922892,0
+SCHO.US,D,20220825,000000,22.6416,22.6462,22.6322,22.637,2424045.9603233,0
+SCHO.US,D,20220826,000000,22.6322,22.6416,22.614,22.6322,2662712.1787056,0
+SCHO.US,D,20220829,000000,22.6182,22.6278,22.614,22.6182,2292962.5203164,0
+SCHO.US,D,20220830,000000,22.6092,22.6182,22.5906,22.6044,2875657.3027427,0
+SCHO.US,D,20220831,000000,22.6,22.6182,22.5954,22.5954,2705296.4423513,0
+SCHO.US,D,20220901,000000,22.5906,22.6,22.5722,22.5814,3228754.3034469,0
+SCHO.US,D,20220902,000000,22.6231,22.643,22.6182,22.637,5334895.0933976,0
+SCHO.US,D,20220906,000000,22.6044,22.6044,22.5814,22.5954,2703241.2903926,0
+SCHO.US,D,20220907,000000,22.5954,22.614,22.5906,22.614,1780468.0751867,0
+SCHO.US,D,20220908,000000,22.6,22.6092,22.5883,22.5906,2033712.6477124,0
+SCHO.US,D,20220909,000000,22.5862,22.5954,22.5596,22.563,2224746.6001987,0
+SCHO.US,D,20220912,000000,22.5814,22.5862,22.5584,22.563,2394176.371335,0
+SCHO.US,D,20220913,000000,22.5027,22.5074,22.4796,22.4935,3021201.1589788,0
+SCHO.US,D,20220914,000000,22.4704,22.4916,22.4704,22.4704,5790233.9565262,0
+SCHO.US,D,20220915,000000,22.4566,22.4613,22.4472,22.4472,3115019.5369884,0
+SCHO.US,D,20220916,000000,22.4426,22.4657,22.4378,22.4566,2353961.0856744,0
+SCHO.US,D,20220919,000000,22.4288,22.4378,22.4194,22.4288,4516577.0252927,0
+SCHO.US,D,20220920,000000,22.424,22.4335,22.4148,22.4194,4187610.8452515,0
+SCHO.US,D,20220921,000000,22.424,22.424,22.364,22.3963,3341992.024621,0
+SCHO.US,D,20220922,000000,22.3732,22.3802,22.3454,22.3592,3829143.9470332,0
+SCHO.US,D,20220923,000000,22.3592,22.3639,22.3224,22.3268,7818546.0991678,0
+SCHO.US,D,20220926,000000,22.3224,22.3294,22.2761,22.2806,3393058.024952,0
+SCHO.US,D,20220927,000000,22.3084,22.3084,22.2761,22.29,6559839.4256696,0
+SCHO.US,D,20220928,000000,22.3592,22.3824,22.337,22.3686,3701455.1744749,0
+SCHO.US,D,20220929,000000,22.3407,22.3592,22.3268,22.3592,3506317.3567904,0
+SCHO.US,D,20220930,000000,22.3592,22.3732,22.3246,22.3316,4331671.8572726,0
+SCHO.US,D,20221003,000000,22.3764,22.418,22.3647,22.3764,4311211.9917895,0
+SCHO.US,D,20221004,000000,22.3993,22.4176,22.3855,22.3855,4286953.6865123,0
+SCHO.US,D,20221005,000000,22.3672,22.3764,22.35,22.3672,3990943.2428961,0
+SCHO.US,D,20221006,000000,22.3672,22.3716,22.3346,22.3346,5072186.5919743,0
+SCHO.US,D,20221007,000000,22.3253,22.3253,22.3114,22.3114,9539520.8334516,0
+SCHO.US,D,20221010,000000,22.3161,22.3208,22.293,22.3022,3968984.9779486,0
+SCHO.US,D,20221011,000000,22.3208,22.3392,22.3114,22.3114,42484541.183917,0
+SCHO.US,D,20221012,000000,22.3208,22.3392,22.3208,22.3392,5730664.835859,0
+SCHO.US,D,20221013,000000,22.242,22.3005,22.242,22.2698,5800002.637014,0
+SCHO.US,D,20221014,000000,22.2975,22.2998,22.252,22.2604,4163595.1445211,0
+SCHO.US,D,20221017,000000,22.3022,22.303,22.2789,22.2789,4250105.5732398,0
+SCHO.US,D,20221018,000000,22.3068,22.3114,22.2812,22.293,3083972.180328,0
+SCHO.US,D,20221019,000000,22.2558,22.2698,22.2464,22.2512,5216377.112748,0
+SCHO.US,D,20221020,000000,22.242,22.2558,22.2282,22.2282,4319372.1723958,0
+SCHO.US,D,20221021,000000,22.2558,22.2975,22.2488,22.2789,3811067.5748326,0
+SCHO.US,D,20221024,000000,22.2743,22.2975,22.2698,22.2789,2861534.9779858,0
+SCHO.US,D,20221025,000000,22.3068,22.33,22.293,22.3022,3338463.2280135,0
+SCHO.US,D,20221026,000000,22.3114,22.3346,22.3068,22.3208,2666942.0725039,0
+SCHO.US,D,20221027,000000,22.3439,22.3718,22.3346,22.3624,13002440.840349,0
+SCHO.US,D,20221028,000000,22.3439,22.3578,22.3253,22.3346,3008081.6376336,0
+SCHO.US,D,20221031,000000,22.3114,22.3161,22.2975,22.3161,4234805.7740118,0
+SCHO.US,D,20221101,000000,22.3393,22.344,22.2882,22.293,5098301.6521771,0
+SCHO.US,D,20221102,000000,22.2974,22.3347,22.2603,22.2743,4920088.3575516,0
+SCHO.US,D,20221103,000000,22.2324,22.2464,22.2232,22.2324,3389856.6527864,0
+SCHO.US,D,20221104,000000,22.2418,22.265,22.228,22.2512,3322710.5602481,0
+SCHO.US,D,20221107,000000,22.2418,22.2464,22.2324,22.2324,2945818.3279455,0
+SCHO.US,D,20221108,000000,22.2464,22.2697,22.2464,22.265,5769107.7459122,0
+SCHO.US,D,20221109,000000,22.265,22.3022,22.2603,22.3022,3062421.4423201,0
+SCHO.US,D,20221110,000000,22.3904,22.4298,22.388,22.4136,4769541.7000544,0
+SCHO.US,D,20221111,000000,22.3856,22.4136,22.3856,22.409,2210104.2011532,0
+SCHO.US,D,20221114,000000,22.3904,22.3951,22.3764,22.3856,3670848.3594282,0
+SCHO.US,D,20221115,000000,22.4136,22.4182,22.3951,22.4136,4265538.8902885,0
+SCHO.US,D,20221116,000000,22.4275,22.4322,22.4136,22.4182,6014555.4491864,0
+SCHO.US,D,20221117,000000,22.3951,22.3995,22.3812,22.3951,3829076.3644806,0
+SCHO.US,D,20221118,000000,22.3856,22.3951,22.3648,22.3672,2881901.1585662,0
+SCHO.US,D,20221121,000000,22.3812,22.3846,22.3534,22.3624,3690743.1788393,0
+SCHO.US,D,20221122,000000,22.3672,22.3812,22.3624,22.3718,3258638.2991627,0
+SCHO.US,D,20221123,000000,22.3672,22.3995,22.3672,22.3904,3098034.3753348,0
+SCHO.US,D,20221125,000000,22.3856,22.3995,22.3856,22.3951,1085008.6516138,0
+SCHO.US,D,20221128,000000,22.409,22.4182,22.3995,22.409,2918675.1253253,0
+SCHO.US,D,20221129,000000,22.409,22.4136,22.3951,22.3951,2835660.1355802,0
+SCHO.US,D,20221130,000000,22.3904,22.4578,22.3764,22.4506,4340411.565463,0
+SCHO.US,D,20221201,000000,22.4762,22.5087,22.4668,22.5041,5287318.3068098,0
+SCHO.US,D,20221202,000000,22.4716,22.5087,22.4576,22.5087,3194843.3348463,0
+SCHO.US,D,20221205,000000,22.4854,22.4854,22.4437,22.4437,5460585.6194747,0
+SCHO.US,D,20221206,000000,22.4576,22.4716,22.4483,22.4716,2869486.8050803,0
+SCHO.US,D,20221207,000000,22.4948,22.5162,22.4902,22.5133,3102424.3534946,0
+SCHO.US,D,20221208,000000,22.4994,22.5087,22.4902,22.4902,2727080.2932613,0
+SCHO.US,D,20221209,000000,22.4948,22.5041,22.4854,22.4854,3148580.0872013,0
+SCHO.US,D,20221212,000000,22.4902,22.4948,22.4622,22.4668,2919736.669557,0
+SCHO.US,D,20221213,000000,22.5552,22.56,22.5272,22.5319,5726168.7001106,0
+SCHO.US,D,20221214,000000,22.546,22.5646,22.5133,22.5413,3965565.6025732,0
+SCHO.US,D,20221215,000000,22.5413,22.5506,22.5272,22.5413,3231802.3262719,0
+SCHO.US,D,20221216,000000,22.521,22.577,22.521,22.563,2946744.6826841,0
+SCHO.US,D,20221219,000000,22.5535,22.5535,22.535,22.5395,3065152.6353052,0
+SCHO.US,D,20221220,000000,22.521,22.5395,22.5162,22.535,9431988.5114659,0
+SCHO.US,D,20221221,000000,22.5535,22.563,22.5444,22.5584,5343006.8273234,0
+SCHO.US,D,20221222,000000,22.5535,22.563,22.5444,22.5444,3920759.9762764,0
+SCHO.US,D,20221223,000000,22.521,22.5395,22.521,22.535,5263045.6895872,0
+SCHO.US,D,20221227,000000,22.5118,22.5162,22.4883,22.4976,3574742.9325338,0
+SCHO.US,D,20221228,000000,22.5071,22.5162,22.5022,22.5071,4608207.817585,0
+SCHO.US,D,20221229,000000,22.5162,22.521,22.5071,22.5118,3610862.3025629,0
+SCHO.US,D,20221230,000000,22.5022,22.507,22.4883,22.4883,3560173.3422477,0
+SCHO.US,D,20230103,000000,22.521,22.5252,22.4976,22.5118,4304917.0841072,0
+SCHO.US,D,20230104,000000,22.5444,22.5489,22.521,22.535,2980914.1472995,0
+SCHO.US,D,20230105,000000,22.493,22.5162,22.4836,22.5071,5975117.2539367,0
+SCHO.US,D,20230106,000000,22.521,22.5908,22.5162,22.5908,7329447.7625149,0
+SCHO.US,D,20230109,000000,22.5956,22.6144,22.5908,22.6096,2406234.7631965,0
+SCHO.US,D,20230110,000000,22.5956,22.6003,22.577,22.5956,2299985.2966975,0
+SCHO.US,D,20230111,000000,22.5908,22.6096,22.5908,22.6048,2551941.3916098,0
+SCHO.US,D,20230112,000000,22.6515,22.6608,22.6327,22.6562,4302482.3837281,0
+SCHO.US,D,20230113,000000,22.6422,22.6515,22.6144,22.6282,3437095.4841418,0
+SCHO.US,D,20230117,000000,22.6282,22.6422,22.6254,22.6376,3319228.0993581,0
+SCHO.US,D,20230118,000000,22.6796,22.6934,22.6724,22.6842,65555118.558547,0
+SCHO.US,D,20230119,000000,22.6796,22.6888,22.6656,22.6796,50789057.604849,0
+SCHO.US,D,20230120,000000,22.6562,22.6608,22.6468,22.6562,5799331.886567,0
+SCHO.US,D,20230123,000000,22.6422,22.6673,22.6327,22.6327,4987583.4741868,0
+SCHO.US,D,20230124,000000,22.6376,22.6562,22.6282,22.6515,2747566.885681,0
+SCHO.US,D,20230125,000000,22.6562,22.6702,22.6515,22.6562,3805342.3076451,0
+SCHO.US,D,20230126,000000,22.6608,22.6608,22.6422,22.6515,7068589.4591681,0
+SCHO.US,D,20230127,000000,22.6422,22.6468,22.6327,22.6422,3389866.5870085,0
+SCHO.US,D,20230130,000000,22.6282,22.6327,22.6236,22.6236,5179004.5517443,0
+SCHO.US,D,20230131,000000,22.6468,22.6608,22.6376,22.6562,3889932.5937673,0
+SCHO.US,D,20230201,000000,22.6652,22.7072,22.6347,22.698,7262010.2524269,0
+SCHO.US,D,20230202,000000,22.7212,22.726,22.698,22.7025,6665953.3945643,0
+SCHO.US,D,20230203,000000,22.6512,22.6605,22.6232,22.6279,5871444.922036,0
+SCHO.US,D,20230206,000000,22.581,22.5904,22.5624,22.567,3883039.8753992,0
+SCHO.US,D,20230207,000000,22.5764,22.5998,22.5624,22.5718,3637091.0299504,0
+SCHO.US,D,20230208,000000,22.5718,22.5858,22.567,22.5858,2995084.368209,0
+SCHO.US,D,20230209,000000,22.5904,22.5952,22.5578,22.5624,4973061.9406039,0
+SCHO.US,D,20230210,000000,22.5764,22.5764,22.5529,22.5578,3297356.9846242,0
+SCHO.US,D,20230213,000000,22.5484,22.5624,22.5438,22.5529,6320528.3283002,0
+SCHO.US,D,20230214,000000,22.5298,22.5418,22.511,22.511,8790840.2099723,0
+SCHO.US,D,20230215,000000,22.511,22.5298,22.5064,22.511,6246166.2254557,0
+SCHO.US,D,20230216,000000,22.5204,22.5344,22.5064,22.5156,13847191.387054,0
+SCHO.US,D,20230217,000000,22.511,22.539,22.5064,22.539,2604214.6056031,0
+SCHO.US,D,20230221,000000,22.511,22.515,22.4924,22.497,3536722.3098004,0
+SCHO.US,D,20230222,000000,22.5064,22.5204,22.497,22.5016,3838453.4338134,0
+SCHO.US,D,20230223,000000,22.5064,22.5204,22.5031,22.5156,7774420.4460202,0
+SCHO.US,D,20230224,000000,22.4829,22.4829,22.4597,22.4783,6806281.257591,0
+SCHO.US,D,20230227,000000,22.4877,22.4924,22.4783,22.4877,2847366.097022,0
+SCHO.US,D,20230228,000000,22.4783,22.4877,22.4689,22.4877,4519263.4838974,0
+SCHO.US,D,20230301,000000,22.4704,22.4704,22.4375,22.447,4678824.4712177,0
+SCHO.US,D,20230302,000000,22.433,22.4516,22.433,22.4516,3461309.1575407,0
+SCHO.US,D,20230303,000000,22.4657,22.4704,22.4423,22.4657,5260397.8146941,0
+SCHO.US,D,20230306,000000,22.4798,22.4798,22.4516,22.4564,2807538.8538489,0
+SCHO.US,D,20230307,000000,22.4704,22.4704,22.4048,22.4048,4846527.7691246,0
+SCHO.US,D,20230308,000000,22.4142,22.4282,22.386,22.3955,4155873.5397696,0
+SCHO.US,D,20230309,000000,22.4282,22.4752,22.4282,22.4657,3494545.4569694,0
+SCHO.US,D,20230310,000000,22.5501,22.5921,22.5337,22.5921,4883783.0739362,0
+SCHO.US,D,20230313,000000,22.775,22.8242,22.7234,22.8172,8868105.0594497,0
+SCHO.US,D,20230314,000000,22.7281,22.7468,22.6718,22.7328,10615362.847394,0
+SCHO.US,D,20230315,000000,22.8874,22.9272,22.8151,22.8686,10777109.138384,0
+SCHO.US,D,20230316,000000,22.8874,22.896,22.7656,22.775,4778795.896143,0
+SCHO.US,D,20230317,000000,22.8172,22.9154,22.8172,22.8874,4699775.3776646,0
+SCHO.US,D,20230320,000000,22.9202,22.9202,22.8406,22.864,3663469.610468,0
+SCHO.US,D,20230321,000000,22.7844,22.8172,22.7703,22.7796,3713373.1499581,0
+SCHO.US,D,20230322,000000,22.7656,22.8827,22.7539,22.8733,9912150.0266032,0
+SCHO.US,D,20230323,000000,22.8922,22.9564,22.8781,22.9483,4277570.6448828,0
+SCHO.US,D,20230324,000000,23.0139,23.0208,22.9436,22.9578,4095633.280646,0
+SCHO.US,D,20230327,000000,22.8827,22.8968,22.8546,22.8686,3556239.2172433,0
+SCHO.US,D,20230328,000000,22.8452,22.8524,22.8264,22.8406,2582553.5238289,0
+SCHO.US,D,20230329,000000,22.8124,22.8452,22.8124,22.8264,3192714.5242888,0
+SCHO.US,D,20230330,000000,22.8124,22.8312,22.8052,22.8264,2223662.5327791,0
+SCHO.US,D,20230331,000000,22.8264,22.8592,22.8172,22.8592,2850046.8258128,0
+SCHO.US,D,20230403,000000,22.8386,22.8857,22.8292,22.8857,5682928.9003567,0
+SCHO.US,D,20230404,000000,22.8715,22.9467,22.8668,22.9374,3674430.2520741,0
+SCHO.US,D,20230405,000000,22.989,23.0172,22.9655,22.9703,4459694.6099858,0
+SCHO.US,D,20230406,000000,22.9703,22.9844,22.9514,22.9608,5159857.6004579,0
+SCHO.US,D,20230410,000000,22.8951,22.8997,22.881,22.8857,4178151.6285513,0
+SCHO.US,D,20230411,000000,22.8951,22.8951,22.8621,22.881,3433801.8805704,0
+SCHO.US,D,20230412,000000,22.9186,22.9233,22.8857,22.9092,3339973.3678999,0
+SCHO.US,D,20230413,000000,22.9326,22.9491,22.9092,22.9138,2137637.845838,0
+SCHO.US,D,20230414,000000,22.8762,22.8786,22.8575,22.8715,2594134.3459888,0
+SCHO.US,D,20230417,000000,22.848,22.8504,22.8246,22.834,2484496.1267823,0
+SCHO.US,D,20230418,000000,22.834,22.848,22.8246,22.834,2146801.135577,0
+SCHO.US,D,20230419,000000,22.8198,22.8246,22.8058,22.8152,2177620.5957952,0
+SCHO.US,D,20230420,000000,22.848,22.8668,22.848,22.8621,2077981.7872628,0
+SCHO.US,D,20230421,000000,22.881,22.8857,22.848,22.848,3189437.5590361,0
+SCHO.US,D,20230424,000000,22.8621,22.881,22.8621,22.8715,1745431.1737193,0
+SCHO.US,D,20230425,000000,22.9186,22.9703,22.9138,22.9703,2437564.8501735,0
+SCHO.US,D,20230426,000000,22.9655,22.9655,22.9186,22.9422,2192909.0564558,0
+SCHO.US,D,20230427,000000,22.9092,22.9138,22.881,22.8857,2031256.8814702,0
+SCHO.US,D,20230428,000000,22.9138,22.9186,22.8903,22.9186,2522410.9135108,0
+SCHO.US,D,20230501,000000,22.8868,22.8916,22.8634,22.8634,3597687.6996923,0
+SCHO.US,D,20230502,000000,22.8774,22.9548,22.8684,22.9434,4666164.013377,0
+SCHO.US,D,20230503,000000,22.9529,22.9996,22.9481,22.9953,4900247.0734037,0
+SCHO.US,D,20230504,000000,23,23.0848,22.9953,23.0424,3853673.4791927,0
+SCHO.US,D,20230505,000000,22.9953,22.9962,22.967,22.9812,3813876.0066394,0
+SCHO.US,D,20230508,000000,22.9434,22.967,22.9387,22.9481,2444473.3437387,0
+SCHO.US,D,20230509,000000,22.9387,22.9434,22.9246,22.9387,2342557.6964269,0
+SCHO.US,D,20230510,000000,22.967,23.0047,22.9646,22.9953,2847272.9054714,0
+SCHO.US,D,20230511,000000,23.033,23.04,23,23.0094,24306177.466275,0
+SCHO.US,D,20230512,000000,22.9953,23.0094,22.9622,22.9718,24633095.127469,0
+SCHO.US,D,20230515,000000,22.9622,22.9718,22.9622,22.9718,4382949.9476219,0
+SCHO.US,D,20230516,000000,22.9481,22.9576,22.9246,22.9434,5624984.5731297,0
+SCHO.US,D,20230517,000000,22.9387,22.9387,22.901,22.9152,3598646.7260608,0
+SCHO.US,D,20230518,000000,22.8868,22.8964,22.868,22.8774,3363470.970061,0
+SCHO.US,D,20230519,000000,22.8586,22.901,22.8398,22.8634,4485956.169167,0
+SCHO.US,D,20230522,000000,22.8586,22.8774,22.8444,22.8539,3330929.8474641,0
+SCHO.US,D,20230523,000000,22.835,22.8539,22.8208,22.8492,3101457.3279213,0
+SCHO.US,D,20230524,000000,22.8492,22.8539,22.8138,22.8256,2797102.247264,0
+SCHO.US,D,20230525,000000,22.7973,22.8115,22.7691,22.7738,2585541.4547189,0
+SCHO.US,D,20230526,000000,22.755,22.7644,22.7313,22.7596,2243881.9457184,0
+SCHO.US,D,20230530,000000,22.7691,22.8115,22.7644,22.8067,2533212.9871823,0
+SCHO.US,D,20230531,000000,22.8256,22.8444,22.8067,22.835,3976070.2803435,0
+SCHO.US,D,20230601,000000,22.847,22.8824,22.847,22.8611,2439430.464638,0
+SCHO.US,D,20230602,000000,22.8424,22.8446,22.7904,22.795,3487904.1903016,0
+SCHO.US,D,20230605,000000,22.7809,22.8305,22.7809,22.8092,2250747.7130026,0
+SCHO.US,D,20230606,000000,22.8139,22.8139,22.7904,22.8045,2001516.6587522,0
+SCHO.US,D,20230607,000000,22.7998,22.7998,22.7666,22.7856,4134040.4421684,0
+SCHO.US,D,20230608,000000,22.8092,22.8281,22.8045,22.8139,4393964.70362,0
+SCHO.US,D,20230609,000000,22.7904,22.7976,22.7762,22.7762,3253311.5126747,0
+SCHO.US,D,20230612,000000,22.7904,22.7998,22.7762,22.795,3198745.4830497,0
+SCHO.US,D,20230613,000000,22.8139,22.8206,22.7431,22.7572,3213572.1278119,0
+SCHO.US,D,20230614,000000,22.7762,22.7856,22.7052,22.7476,4606739.4308862,0
+SCHO.US,D,20230615,000000,22.7762,22.7904,22.7666,22.7856,2650278.0876984,0
+SCHO.US,D,20230616,000000,22.7476,22.7666,22.7289,22.7572,4281919.7766517,0
+SCHO.US,D,20230620,000000,22.7572,22.7809,22.7572,22.7714,2752975.1842767,0
+SCHO.US,D,20230621,000000,22.7572,22.7809,22.7476,22.7714,3730105.8622515,0
+SCHO.US,D,20230622,000000,22.7618,22.7714,22.7383,22.7476,3212457.3265864,0
+SCHO.US,D,20230623,000000,22.7809,22.7904,22.7525,22.7666,2893615.7145972,0
+SCHO.US,D,20230626,000000,22.7762,22.7809,22.7666,22.7809,2605715.6538903,0
+SCHO.US,D,20230627,000000,22.7714,22.7856,22.7383,22.7431,2418911.3528968,0
+SCHO.US,D,20230628,000000,22.7525,22.7666,22.7431,22.7618,2439136.4278821,0
+SCHO.US,D,20230629,000000,22.7148,22.7194,22.7006,22.7194,5208012.866072,0
+SCHO.US,D,20230630,000000,22.7194,22.7242,22.7052,22.7194,3400437.7746034,0
+SCHO.US,D,20230703,000000,22.705,22.7298,22.6894,22.6942,3086499.674028,0
+SCHO.US,D,20230705,000000,22.7084,22.7132,22.6847,22.6989,4869190.612688,0
+SCHO.US,D,20230706,000000,22.6562,22.68,22.6284,22.68,4393097.916205,0
+SCHO.US,D,20230707,000000,22.6894,22.7226,22.6894,22.6989,3438993.8148519,0
+SCHO.US,D,20230710,000000,22.7132,22.7416,22.7084,22.7368,2523506.355377,0
+SCHO.US,D,20230711,000000,22.7368,22.7416,22.7226,22.7274,4160333.2872048,0
+SCHO.US,D,20230712,000000,22.7843,22.8056,22.7843,22.7938,3699217.0584947,0
+SCHO.US,D,20230713,000000,22.8459,22.865,22.8364,22.8602,4313572.724738,0
+SCHO.US,D,20230714,000000,22.8364,22.8412,22.8033,22.8033,2981704.4605621,0
+SCHO.US,D,20230717,000000,22.8175,22.8222,22.8033,22.8175,2173565.5726374,0
+SCHO.US,D,20230718,000000,22.8317,22.8459,22.8104,22.8127,2663612.1285771,0
+SCHO.US,D,20230719,000000,22.8317,22.8364,22.808,22.8127,42043602.650403,0
+SCHO.US,D,20230720,000000,22.7986,22.7986,22.7795,22.7986,44336218.807281,0
+SCHO.US,D,20230721,000000,22.7938,22.8033,22.7843,22.7938,3543114.3176762,0
+SCHO.US,D,20230724,000000,22.7986,22.808,22.7701,22.7748,2377359.8134637,0
+SCHO.US,D,20230725,000000,22.7606,22.7701,22.7559,22.7701,3149861.3286871,0
+SCHO.US,D,20230726,000000,22.7748,22.7938,22.7559,22.789,2270865.1725692,0
+SCHO.US,D,20230727,000000,22.7795,22.7843,22.7511,22.7653,2980329.7376299,0
+SCHO.US,D,20230728,000000,22.7795,22.7938,22.7701,22.7843,2209169.2098066,0
+SCHO.US,D,20230731,000000,22.7843,22.7986,22.7795,22.7938,2941179.6526507,0
+SCHO.US,D,20230801,000000,22.7803,22.7969,22.7708,22.7756,3485741.8619588,0
+SCHO.US,D,20230802,000000,22.7803,22.7921,22.766,22.7898,3153743.2361715,0
+SCHO.US,D,20230803,000000,22.7898,22.8042,22.7803,22.7898,2296402.9636931,0
+SCHO.US,D,20230804,000000,22.8184,22.8422,22.8184,22.8422,2312590.6909477,0
+SCHO.US,D,20230807,000000,22.8422,22.8517,22.8327,22.8422,2739196.6556065,0
+SCHO.US,D,20230808,000000,22.8517,22.866,22.8422,22.8611,4823400.6798868,0
+SCHO.US,D,20230809,000000,22.8611,22.866,22.8422,22.8469,3379783.1550981,0
+SCHO.US,D,20230810,000000,22.8611,22.8708,22.8327,22.8374,2038632.5782218,0
+SCHO.US,D,20230811,000000,22.8136,22.8327,22.8088,22.8184,5081505.1144993,0
+SCHO.US,D,20230814,000000,22.8042,22.8042,22.7898,22.7898,1808703.8230657,0
+SCHO.US,D,20230815,000000,22.7993,22.8184,22.7946,22.8042,3633042.8266933,0
+SCHO.US,D,20230816,000000,22.8088,22.8184,22.785,22.7946,3366713.2198286,0
+SCHO.US,D,20230817,000000,22.8136,22.8184,22.7946,22.8136,1966095.5929921,0
+SCHO.US,D,20230818,000000,22.8231,22.8327,22.816,22.8231,2134250.468269,0
+SCHO.US,D,20230821,000000,22.8088,22.8088,22.7946,22.8042,2101660.7180842,0
+SCHO.US,D,20230822,000000,22.7946,22.7993,22.785,22.7898,1955981.6774822,0
+SCHO.US,D,20230823,000000,22.8136,22.835,22.8136,22.8279,1898857.1733869,0
+SCHO.US,D,20230824,000000,22.8136,22.8327,22.8088,22.8136,2153971.973232,0
+SCHO.US,D,20230825,000000,22.8088,22.8231,22.7756,22.7993,2679244.2889694,0
+SCHO.US,D,20230828,000000,22.8042,22.8136,22.7946,22.8136,2005145.7275129,0
+SCHO.US,D,20230829,000000,22.8042,22.866,22.8022,22.866,2389598.4722316,0
+SCHO.US,D,20230830,000000,22.8804,22.8804,22.8611,22.866,1422120.7272196,0
+SCHO.US,D,20230831,000000,22.8754,22.8898,22.866,22.8898,2056799.3890681,0
+SCHO.US,D,20230901,000000,22.9098,22.9144,22.8714,22.881,2346457.9054291,0
+SCHO.US,D,20230905,000000,22.8666,22.8714,22.8428,22.8524,2330828.0329483,0
+SCHO.US,D,20230906,000000,22.8524,22.8572,22.8189,22.8285,3486579.9273951,0
+SCHO.US,D,20230907,000000,22.8475,22.8666,22.838,22.8572,1998441.4013591,0
+SCHO.US,D,20230908,000000,22.8714,22.8762,22.8475,22.8524,4118717.480689,0
+SCHO.US,D,20230911,000000,22.8524,22.8618,22.8475,22.8572,1944238.4361072,0
+SCHO.US,D,20230912,000000,22.8524,22.8524,22.8475,22.8475,2220589.5768623,0
+SCHO.US,D,20230913,000000,22.8475,22.8714,22.8475,22.8618,2158844.9834711,0
+SCHO.US,D,20230914,000000,22.8762,22.881,22.8572,22.8618,1745358.0997119,0
+SCHO.US,D,20230915,000000,22.8572,22.8666,22.8475,22.8572,2750821.9532609,0
+SCHO.US,D,20230918,000000,22.8475,22.8524,22.8428,22.8428,1934885.2255352,0
+SCHO.US,D,20230919,000000,22.8428,22.8475,22.8285,22.8332,1375332.4398198,0
+SCHO.US,D,20230920,000000,22.8524,22.8572,22.8142,22.8142,2686578.842133,0
+SCHO.US,D,20230921,000000,22.8189,22.838,22.8189,22.8285,3086796.1463615,0
+SCHO.US,D,20230922,000000,22.838,22.8572,22.838,22.8475,1519720.7955,0
+SCHO.US,D,20230925,000000,22.8428,22.8524,22.838,22.8428,1686750.7901176,0
+SCHO.US,D,20230926,000000,22.8475,22.8524,22.8332,22.8475,2675717.7247961,0
+SCHO.US,D,20230927,000000,22.8475,22.8524,22.8142,22.8237,3894066.5988192,0
+SCHO.US,D,20230928,000000,22.8475,22.8666,22.838,22.8618,3187363.056003,0
+SCHO.US,D,20230929,000000,22.8858,22.8905,22.8666,22.8666,4201231.3954512,0
+SCHO.US,D,20231002,000000,22.8488,22.8535,22.8392,22.844,5699687.0372109,0
+SCHO.US,D,20231003,000000,22.8535,22.8632,22.8296,22.8344,4097891.4226717,0
+SCHO.US,D,20231004,000000,22.8583,22.8775,22.844,22.8726,3429318.1849695,0
+SCHO.US,D,20231005,000000,22.9063,22.9063,22.8966,22.9063,3792072.1814087,0
+SCHO.US,D,20231006,000000,22.8726,22.887,22.868,22.8775,5425693.4850354,0
+SCHO.US,D,20231009,000000,22.9254,22.9446,22.9254,22.9446,4977681.3729192,0
+SCHO.US,D,20231010,000000,22.9302,22.9446,22.9206,22.935,2878246.1928645,0
+SCHO.US,D,20231011,000000,22.9302,22.935,22.9158,22.9254,3606728.4516761,0
+SCHO.US,D,20231012,000000,22.911,22.9158,22.9014,22.9014,2686914.2743863,0
+SCHO.US,D,20231013,000000,22.9254,22.9301,22.911,22.9158,2250417.267641,0
+SCHO.US,D,20231016,000000,22.911,22.911,22.8966,22.8966,2328848.1384987,0
+SCHO.US,D,20231017,000000,22.8775,22.8775,22.8488,22.8583,10313207.638085,0
+SCHO.US,D,20231018,000000,22.8632,22.868,22.844,22.8535,7701643.5212104,0
+SCHO.US,D,20231019,000000,22.8583,22.887,22.8583,22.8822,3707431.8781641,0
+SCHO.US,D,20231020,000000,22.911,22.9302,22.9063,22.9206,4273936.6578552,0
+SCHO.US,D,20231023,000000,22.9206,22.9398,22.911,22.9398,2840006.5253822,0
+SCHO.US,D,20231024,000000,22.935,22.9397,22.9128,22.9302,4576562.4767478,0
+SCHO.US,D,20231025,000000,22.9206,22.9206,22.9014,22.9063,3314812.0773472,0
+SCHO.US,D,20231026,000000,22.9254,22.9589,22.9254,22.9494,2101797.8951679,0
+SCHO.US,D,20231027,000000,22.9542,22.9686,22.9494,22.9638,3730115.6130148,0
+SCHO.US,D,20231030,000000,22.9494,22.9589,22.9446,22.9542,4400108.1495482,0
+SCHO.US,D,20231031,000000,22.9446,22.9542,22.9446,22.9446,3306694.9403547,0
+SCHO.US,D,20231101,000000,22.9567,23.0095,22.947,22.9952,4786932.0720963,0
+SCHO.US,D,20231102,000000,23.0192,23.0271,22.9952,22.9952,3636918.54847,0
+SCHO.US,D,20231103,000000,23.0625,23.0769,23.0386,23.0577,2772294.0814782,0
+SCHO.US,D,20231106,000000,23.0432,23.0432,23.024,23.024,4929154.4394596,0
+SCHO.US,D,20231107,000000,23.0337,23.0528,23.024,23.0384,2959423.7395775,0
+SCHO.US,D,20231108,000000,23.0384,23.048,23.0337,23.0337,3895115.7101627,0
+SCHO.US,D,20231109,000000,23.0384,23.0432,22.9999,22.9999,2369511.6676479,0
+SCHO.US,D,20231110,000000,23.0288,23.0288,22.9952,23.0096,5248112.6839214,0
+SCHO.US,D,20231113,000000,22.9952,23.0144,22.9904,23.0096,2707088.029728,0
+SCHO.US,D,20231114,000000,23.0864,23.1057,23.0817,23.1009,2897691.2948459,0
+SCHO.US,D,20231115,000000,23.076,23.0769,23.0577,23.0625,9050470.6066651,0
+SCHO.US,D,20231116,000000,23.1009,23.1153,23.1009,23.1009,3674298.3039966,0
+SCHO.US,D,20231117,000000,23.0962,23.0986,23.0817,23.0912,2788314.2738473,0
+SCHO.US,D,20231120,000000,23.0912,23.0962,23.0817,23.0864,2477696.8462383,0
+SCHO.US,D,20231121,000000,23.1057,23.1153,23.0962,23.1009,3020084.9821449,0
+SCHO.US,D,20231122,000000,23.1153,23.1178,23.0912,23.1057,2403698.6167233,0
+SCHO.US,D,20231124,000000,23.0912,23.1008,23.0864,23.0912,1692083.4188899,0
+SCHO.US,D,20231127,000000,23.1057,23.1202,23.1009,23.1106,3371653.5324965,0
+SCHO.US,D,20231128,000000,23.1202,23.1682,23.1153,23.1634,5806466.9320879,0
+SCHO.US,D,20231129,000000,23.1971,23.2211,23.1922,23.2019,3494789.7812958,0
+SCHO.US,D,20231130,000000,23.1976,23.2019,23.1826,23.1876,2810374.798421,0
+SCHO.US,D,20231201,000000,23.1926,23.2626,23.1926,23.2553,5924632.0887336,0
+SCHO.US,D,20231204,000000,23.2361,23.2444,23.2167,23.2264,4772443.2923291,0
+SCHO.US,D,20231205,000000,23.2361,23.265,23.2311,23.2506,3110169.349232,0
+SCHO.US,D,20231206,000000,23.2553,23.264,23.2456,23.2553,2750267.7088932,0
+SCHO.US,D,20231207,000000,23.265,23.2795,23.2601,23.265,2909490.2004795,0
+SCHO.US,D,20231208,000000,23.2264,23.2456,23.2071,23.2167,3438446.9745247,0
+SCHO.US,D,20231211,000000,23.2023,23.2216,23.1974,23.2167,3569377.5666663,0
+SCHO.US,D,20231212,000000,23.2216,23.2311,23.212,23.212,2593998.1182597,0
+SCHO.US,D,20231213,000000,23.2408,23.3422,23.2311,23.3325,4174326.4696526,0
+SCHO.US,D,20231214,000000,23.3712,23.4001,23.3712,23.3808,3153563.5238654,0
+SCHO.US,D,20231215,000000,23.3646,23.3744,23.3502,23.3502,4564538.8130951,0
+SCHO.US,D,20231218,000000,23.3646,23.3646,23.3452,23.355,3511692.9308762,0
+SCHO.US,D,20231219,000000,23.355,23.3694,23.355,23.3646,2641630.5257709,0
+SCHO.US,D,20231220,000000,23.384,23.4034,23.3744,23.3985,2411276.2095921,0
+SCHO.US,D,20231221,000000,23.4276,23.4364,23.4083,23.418,2853112.2460338,0
+SCHO.US,D,20231222,000000,23.4228,23.4324,23.413,23.4228,2098053.4958926,0
+SCHO.US,D,20231226,000000,23.4083,23.4276,23.4083,23.418,2681304.9071163,0
+SCHO.US,D,20231227,000000,23.4276,23.447,23.4228,23.447,2995657.4566444,0
+SCHO.US,D,20231228,000000,23.4518,23.4518,23.4373,23.447,3029905.7342937,0
+SCHO.US,D,20231229,000000,23.4373,23.4614,23.4325,23.4566,2849224.9498191,0
+SCHO.US,D,20240102,000000,23.4276,23.4324,23.4228,23.4276,3849272.1785628,0
+SCHO.US,D,20240103,000000,23.418,23.4373,23.4034,23.4324,2814685.4347807,0
+SCHO.US,D,20240104,000000,23.418,23.4276,23.4083,23.418,5062779.8894046,0
+SCHO.US,D,20240105,000000,23.3985,23.447,23.396,23.413,5829112.2116712,0
+SCHO.US,D,20240108,000000,23.4228,23.4566,23.418,23.4324,5295569.4458795,0
+SCHO.US,D,20240109,000000,23.4276,23.4445,23.4228,23.4373,4621404.4624505,0
+SCHO.US,D,20240110,000000,23.447,23.4518,23.4324,23.4373,2921517.918743,0
+SCHO.US,D,20240111,000000,23.4518,23.4954,23.4518,23.4954,4366530.4367261,0
+SCHO.US,D,20240112,000000,23.5341,23.5487,23.5244,23.5389,4203982.794371,0
+SCHO.US,D,20240116,000000,23.5244,23.5341,23.4905,23.51,3683948.4862011,0
+SCHO.US,D,20240117,000000,23.4663,23.4663,23.447,23.4614,3221603.9672323,0
+SCHO.US,D,20240118,000000,23.4663,23.476,23.4566,23.4663,3017264.7922991,0
+SCHO.US,D,20240119,000000,23.447,23.4614,23.4373,23.447,4163131.0703889,0
+SCHO.US,D,20240122,000000,23.4566,23.4663,23.4566,23.4566,2312462.0486402,0
+SCHO.US,D,20240123,000000,23.4518,23.4663,23.447,23.4566,4387677.162893,0
+SCHO.US,D,20240124,000000,23.4856,23.4905,23.447,23.447,2911500.1787635,0
+SCHO.US,D,20240125,000000,23.4809,23.4954,23.4712,23.4905,4224832.0866087,0
+SCHO.US,D,20240126,000000,23.4856,23.4856,23.4712,23.4712,3099211.9708443,0
+SCHO.US,D,20240129,000000,23.4856,23.505,23.4856,23.4954,3515152.6658176,0
+SCHO.US,D,20240130,000000,23.505,23.51,23.4712,23.4856,2644036.8488794,0
+SCHO.US,D,20240131,000000,23.5196,23.5534,23.5147,23.5438,6336292.8299665,0
+SCHO.US,D,20240201,000000,23.5665,23.5898,23.5471,23.5665,3505161.5164083,0
+SCHO.US,D,20240202,000000,23.4937,23.5025,23.4742,23.4888,3758258.962435,0
+SCHO.US,D,20240205,000000,23.4645,23.4694,23.4402,23.4402,3955605.0805205,0
+SCHO.US,D,20240206,000000,23.4596,23.4888,23.4548,23.484,2790083.3359322,0
+SCHO.US,D,20240207,000000,23.4791,23.4985,23.4694,23.4694,4922978.0854693,0
+SCHO.US,D,20240208,000000,23.4694,23.4766,23.4645,23.4694,3739913.9149168,0
+SCHO.US,D,20240209,000000,23.4548,23.4645,23.4524,23.4548,2352526.9927712,0
+SCHO.US,D,20240212,000000,23.4645,23.4742,23.4596,23.4645,2168296.5340792,0
+SCHO.US,D,20240213,000000,23.411,23.4209,23.3818,23.3867,11965720.855054,0
+SCHO.US,D,20240214,000000,23.4013,23.4305,23.4013,23.4159,11230437.191458,0
+SCHO.US,D,20240215,000000,23.4499,23.4548,23.4305,23.4402,1478202.5219754,0
+SCHO.US,D,20240216,000000,23.4013,23.4159,23.3964,23.411,3698904.0695169,0
+SCHO.US,D,20240220,000000,23.4353,23.445,23.4305,23.4353,8504016.1507836,0
+SCHO.US,D,20240221,000000,23.4402,23.445,23.4062,23.4159,8978001.2224749,0
+SCHO.US,D,20240222,000000,23.4062,23.4209,23.3964,23.4062,11889920.452296,0
+SCHO.US,D,20240223,000000,23.4062,23.4209,23.4013,23.411,11775610.678979,0
+SCHO.US,D,20240226,000000,23.4159,23.4159,23.3964,23.4013,10983388.219142,0
+SCHO.US,D,20240227,000000,23.4062,23.4159,23.3964,23.4013,4661914.1060185,0
+SCHO.US,D,20240228,000000,23.4159,23.4305,23.411,23.4305,4056476.0878187,0
+SCHO.US,D,20240229,000000,23.4402,23.4499,23.4353,23.4402,3992046.1570747,0
+SCHO.US,D,20240301,000000,23.4468,23.4906,23.4322,23.4809,5190624.7544388,0
+SCHO.US,D,20240304,000000,23.4614,23.4759,23.4564,23.4564,3091835.1757745,0
+SCHO.US,D,20240305,000000,23.4809,23.4955,23.4711,23.4858,2818380.1418373,0
+SCHO.US,D,20240306,000000,23.4955,23.5052,23.476,23.476,3371262.3835134,0
+SCHO.US,D,20240307,000000,23.5052,23.515,23.4955,23.515,2576366.6655467,0
+SCHO.US,D,20240308,000000,23.5443,23.5443,23.5199,23.5248,2236719.5260945,0
+SCHO.US,D,20240311,000000,23.515,23.5199,23.5052,23.5102,2637703.9452592,0
+SCHO.US,D,20240312,000000,23.4906,23.498,23.4809,23.4809,2392863.2710034,0
+SCHO.US,D,20240313,000000,23.4858,23.4858,23.4711,23.4711,1675404.8948383,0
+SCHO.US,D,20240314,000000,23.4662,23.4662,23.4516,23.4516,1508784.7310735,0
+SCHO.US,D,20240315,000000,23.4418,23.4468,23.437,23.437,1798075.3539036,0
+SCHO.US,D,20240318,000000,23.4418,23.4468,23.4321,23.437,1396582.4901448,0
+SCHO.US,D,20240319,000000,23.4564,23.4662,23.4516,23.4614,1363937.4769466,0
+SCHO.US,D,20240320,000000,23.4614,23.5004,23.4614,23.4906,1605216.9888634,0
+SCHO.US,D,20240321,000000,23.5052,23.5094,23.4955,23.4955,1770851.016137,0
+SCHO.US,D,20240322,000000,23.5199,23.5199,23.515,23.5199,1705448.2298509,0
+SCHO.US,D,20240325,000000,23.515,23.5199,23.5004,23.5052,1500411.7967081,0
+SCHO.US,D,20240326,000000,23.5052,23.515,23.5004,23.5102,1149470.2166537,0
+SCHO.US,D,20240327,000000,23.5296,23.5394,23.5248,23.5345,1870885.4398622,0
+SCHO.US,D,20240328,000000,23.515,23.5248,23.5102,23.515,2034629.2013462,0
+SCHO.US,D,20240401,000000,23.5328,23.5328,23.474,23.474,3876292.3871973,0
+SCHO.US,D,20240402,000000,23.474,23.4888,23.474,23.4888,2878847.2230882,0
+SCHO.US,D,20240403,000000,23.479,23.4986,23.4693,23.4986,4520497.2175023,0
+SCHO.US,D,20240404,000000,23.5084,23.528,23.4986,23.523,2346857.8085516,0
+SCHO.US,D,20240405,000000,23.4986,23.5108,23.4839,23.4888,2087970.0367532,0
+SCHO.US,D,20240408,000000,23.474,23.479,23.4643,23.4643,2604025.2872162,0
+SCHO.US,D,20240409,000000,23.4839,23.4986,23.4839,23.4888,1879800.2658475,0
+SCHO.US,D,20240410,000000,23.4104,23.4203,23.391,23.4006,3158699.2797384,0
+SCHO.US,D,20240411,000000,23.4251,23.4251,23.4056,23.4203,1953368.336108,0
+SCHO.US,D,20240412,000000,23.4398,23.4496,23.4349,23.4398,1537053.3115385,0
+SCHO.US,D,20240415,000000,23.4104,23.4251,23.3957,23.4251,2281615.3849893,0
+SCHO.US,D,20240416,000000,23.4154,23.4203,23.3982,23.4104,1521043.552636,0
+SCHO.US,D,20240417,000000,23.4203,23.4447,23.4203,23.43,1368301.1361543,0
+SCHO.US,D,20240418,000000,23.43,23.4374,23.4203,23.4203,1465587.5947633,0
+SCHO.US,D,20240419,000000,23.43,23.4349,23.4227,23.4251,1376375.481124,0
+SCHO.US,D,20240422,000000,23.43,23.4447,23.43,23.4349,1895634.3178504,0
+SCHO.US,D,20240423,000000,23.43,23.4594,23.43,23.4496,1784934.8848673,0
+SCHO.US,D,20240424,000000,23.4496,23.4496,23.4398,23.4496,3653639.0556919,0
+SCHO.US,D,20240425,000000,23.43,23.4398,23.4227,23.4349,1725815.6424474,0
+SCHO.US,D,20240426,000000,23.4398,23.4496,23.4349,23.4349,1760152.0396035,0
+SCHO.US,D,20240429,000000,23.4447,23.4546,23.4398,23.4496,1483699.7071511,0
+SCHO.US,D,20240430,000000,23.4349,23.4398,23.4203,23.4203,1600718.4592109,0
+SCHO.US,D,20240501,000000,23.4385,23.4778,23.4286,23.4532,3755134.4405075,0
+SCHO.US,D,20240502,000000,23.4728,23.5072,23.4728,23.5072,2042418.5825584,0
+SCHO.US,D,20240503,000000,23.5564,23.5564,23.5269,23.5416,2096394.1470124,0
+SCHO.US,D,20240506,000000,23.5416,23.5416,23.5318,23.5318,1845393.8259161,0
+SCHO.US,D,20240507,000000,23.5465,23.5514,23.5318,23.5318,1561449.4963543,0
+SCHO.US,D,20240508,000000,23.5318,23.5416,23.5318,23.5367,1553248.6146968,0
+SCHO.US,D,20240509,000000,23.5514,23.5612,23.5465,23.5612,2793937.3606819,0
+SCHO.US,D,20240510,000000,23.5514,23.5514,23.5367,23.5367,1352190.6041907,0
+SCHO.US,D,20240513,000000,23.5564,23.5564,23.5416,23.5465,1498371.116138,0
+SCHO.US,D,20240514,000000,23.5564,23.5662,23.5564,23.5662,1264415.9244449,0
+SCHO.US,D,20240515,000000,23.5956,23.6054,23.5858,23.6005,1206069.1353338,0
+SCHO.US,D,20240516,000000,23.6054,23.6054,23.5858,23.5907,1414029.0795089,0
+SCHO.US,D,20240517,000000,23.5907,23.5907,23.576,23.5809,962622.25786936,0
+SCHO.US,D,20240520,000000,23.5809,23.5809,23.5712,23.5712,1860036.5123313,0
+SCHO.US,D,20240521,000000,23.5858,23.5907,23.5809,23.5809,1451325.9889138,0
+SCHO.US,D,20240522,000000,23.5712,23.5809,23.5662,23.5712,1353428.4731201,0
+SCHO.US,D,20240523,000000,23.576,23.5809,23.5514,23.5612,1187926.6188369,0
+SCHO.US,D,20240524,000000,23.5514,23.5612,23.5514,23.5612,1166072.5315203,0
+SCHO.US,D,20240528,000000,23.576,23.576,23.5416,23.5416,1341803.0922204,0
+SCHO.US,D,20240529,000000,23.5416,23.5465,23.5269,23.5318,1286632.4141783,0
+SCHO.US,D,20240530,000000,23.5514,23.5612,23.5514,23.5612,1029104.7776416,0
+SCHO.US,D,20240531,000000,23.5809,23.5956,23.576,23.5907,1224808.1906405,0
+SCHO.US,D,20240603,000000,23.588,23.6176,23.588,23.6126,1799147.5749899,0
+SCHO.US,D,20240604,000000,23.6374,23.6522,23.6324,23.6472,1694117.9146982,0
+SCHO.US,D,20240605,000000,23.6522,23.667,23.6374,23.662,2187308.6917826,0
+SCHO.US,D,20240606,000000,23.662,23.6718,23.6571,23.6718,3559176.2358387,0
+SCHO.US,D,20240607,000000,23.6274,23.6274,23.6078,23.6078,1527708.3903688,0
+SCHO.US,D,20240610,000000,23.6078,23.6176,23.6078,23.6078,1781251.1990888,0
+SCHO.US,D,20240611,000000,23.6274,23.6422,23.6226,23.6422,1294753.3096374,0
+SCHO.US,D,20240612,000000,23.7014,23.7064,23.667,23.667,2064027.7297306,0
+SCHO.US,D,20240613,000000,23.6964,23.7112,23.6916,23.7064,975733.778389,0
+SCHO.US,D,20240614,000000,23.7162,23.7212,23.7112,23.7112,1362371.7562083,0
+SCHO.US,D,20240617,000000,23.7014,23.7014,23.6866,23.6916,1342589.2028834,0
+SCHO.US,D,20240618,000000,23.7112,23.731,23.7112,23.7212,1500920.6146546,0
+SCHO.US,D,20240620,000000,23.7014,23.7162,23.7014,23.7162,1592022.9842263,0
+SCHO.US,D,20240621,000000,23.726,23.7358,23.7162,23.726,1181282.4983371,0
+SCHO.US,D,20240624,000000,23.726,23.726,23.7162,23.726,1276197.7857118,0
+SCHO.US,D,20240625,000000,23.726,23.731,23.7162,23.726,2075500.9616518,0
+SCHO.US,D,20240626,000000,23.7162,23.7162,23.7014,23.7014,1351498.8560264,0
+SCHO.US,D,20240627,000000,23.7162,23.731,23.7162,23.7162,1272778.3285757,0
+SCHO.US,D,20240628,000000,23.7408,23.7508,23.7212,23.731,1522988.8905136,0
+SCHO.US,D,20240701,000000,23.7056,23.7156,23.6957,23.7106,2759691.5589626,0
+SCHO.US,D,20240702,000000,23.7254,23.7354,23.7204,23.7254,1559722.3935062,0
+SCHO.US,D,20240703,000000,23.7354,23.7602,23.7304,23.7551,788694.97833383,0
+SCHO.US,D,20240705,000000,23.7798,23.8046,23.7798,23.7947,1547864.5072928,0
+SCHO.US,D,20240708,000000,23.7996,23.7996,23.7898,23.7947,2276792.9899251,0
+SCHO.US,D,20240709,000000,23.7898,23.8021,23.7848,23.7947,2305107.5845707,0
+SCHO.US,D,20240710,000000,23.8096,23.8096,23.7996,23.8046,1878395.5050151,0
+SCHO.US,D,20240711,000000,23.8491,23.8639,23.8491,23.854,2055240.9392963,0
+SCHO.US,D,20240712,000000,23.8738,23.8886,23.8689,23.8886,1794981.9665375,0
+SCHO.US,D,20240715,000000,23.8936,23.9011,23.8838,23.8936,1822954.9343897,0
+SCHO.US,D,20240716,000000,23.8886,23.9035,23.8838,23.9035,2495316.8930006,0
+SCHO.US,D,20240717,000000,23.8936,23.9084,23.8886,23.9084,1644821.8298873,0
+SCHO.US,D,20240718,000000,23.8936,23.9084,23.8886,23.8936,1756238.6581219,0
+SCHO.US,D,20240719,000000,23.8886,23.8936,23.8838,23.8886,1149699.4903192,0
+SCHO.US,D,20240722,000000,23.8838,23.8886,23.8738,23.8788,1413172.5849803,0
+SCHO.US,D,20240723,000000,23.8886,23.9035,23.8886,23.8986,1361014.865908,0
+SCHO.US,D,20240724,000000,23.9233,23.9332,23.9084,23.9084,1579003.0819998,0
+SCHO.US,D,20240725,000000,23.9134,23.9332,23.9035,23.9084,1742233.981053,0
+SCHO.US,D,20240726,000000,23.9382,23.948,23.935,23.9382,1038604.0742749,0
+SCHO.US,D,20240729,000000,23.953,23.953,23.9382,23.943,1864979.0728981,0
+SCHO.US,D,20240730,000000,23.948,23.9654,23.9382,23.9579,1670747.0584395,0
+SCHO.US,D,20240731,000000,23.9728,24.0024,23.948,24.0024,2996564.2573261,0
+SCHO.US,D,20240801,000000,24.0102,24.0524,24.0102,24.0449,2478687.7584177,0
+SCHO.US,D,20240802,000000,24.1442,24.1888,24.1368,24.184,2617714.3629308,0
+SCHO.US,D,20240805,000000,24.2435,24.2522,24.1542,24.174,6193176.5087232,0
+SCHO.US,D,20240806,000000,24.164,24.1715,24.1243,24.1392,3207122.7133123,0
+SCHO.US,D,20240807,000000,24.1343,24.1467,24.1144,24.1343,3533882.0628722,0
+SCHO.US,D,20240808,000000,24.0995,24.1243,24.0995,24.1144,3515372.0375846,0
+SCHO.US,D,20240809,000000,24.1343,24.1392,24.1144,24.1194,2565638.5518524,0
+SCHO.US,D,20240812,000000,24.1194,24.1467,24.1144,24.1392,1371119.5488977,0
+SCHO.US,D,20240813,000000,24.174,24.179,24.164,24.174,3202528.4404417,0
+SCHO.US,D,20240814,000000,24.169,24.1888,24.1625,24.174,2092944.0682108,0
+SCHO.US,D,20240815,000000,24.1243,24.1293,24.1094,24.1144,2189486.2370992,0
+SCHO.US,D,20240816,000000,24.1392,24.1442,24.1194,24.1392,1365659.1921453,0
+SCHO.US,D,20240819,000000,24.1343,24.1522,24.1343,24.1392,2104154.8191086,0
+SCHO.US,D,20240820,000000,24.169,24.174,24.1591,24.169,1898341.062418,0
+SCHO.US,D,20240821,000000,24.184,24.2158,24.169,24.2087,1773610.8844002,0
+SCHO.US,D,20240822,000000,24.1888,24.1888,24.164,24.174,1551158.2464364,0
+SCHO.US,D,20240823,000000,24.184,24.2236,24.174,24.2236,2177743.7509809,0
+SCHO.US,D,20240826,000000,24.2286,24.2336,24.2087,24.2087,1450837.5348451,0
+SCHO.US,D,20240827,000000,24.2038,24.2336,24.2038,24.2236,2038179.3688017,0
+SCHO.US,D,20240828,000000,24.2286,24.2385,24.2236,24.2286,2471315.9746797,0
+SCHO.US,D,20240829,000000,24.2236,24.2286,24.2186,24.2236,2318025.1700484,0
+SCHO.US,D,20240830,000000,24.2236,24.2336,24.2186,24.2186,1382652.5635654,0
+SCHO.US,D,20240903,000000,24.242,24.257,24.237,24.247,4276857.7285402,0
+SCHO.US,D,20240904,000000,24.262,24.3068,24.262,24.3018,2237370.2118729,0
+SCHO.US,D,20240905,000000,24.3218,24.3218,24.2918,24.3118,2412158.8344207,0
+SCHO.US,D,20240906,000000,24.3367,24.384,24.3118,24.3566,2897969.0374075,0
+SCHO.US,D,20240909,000000,24.3516,24.3616,24.3427,24.3516,3216633.1306835,0
+SCHO.US,D,20240910,000000,24.3616,24.3915,24.3566,24.3915,3509032.9832044,0
+SCHO.US,D,20240911,000000,24.3716,24.4064,24.3616,24.3766,2332409.0424193,0
+SCHO.US,D,20240912,000000,24.3766,24.3816,24.3516,24.3766,2086580.5643957,0
+SCHO.US,D,20240913,000000,24.4164,24.4164,24.4015,24.4114,1495619.0959194,0
+SCHO.US,D,20240916,000000,24.4214,24.4313,24.4114,24.4264,1425755.0116492,0
+SCHO.US,D,20240917,000000,24.4114,24.4164,24.4015,24.4114,1817170.4498866,0
+SCHO.US,D,20240918,000000,24.4015,24.4408,24.3866,24.3965,1918940.8715509,0
+SCHO.US,D,20240919,000000,24.4015,24.4214,24.4015,24.4164,1710534.4221236,0
+SCHO.US,D,20240920,000000,24.4114,24.4364,24.4015,24.4314,1216844.9469103,0
+SCHO.US,D,20240923,000000,24.4214,24.4414,24.4114,24.4314,1762334.5675459,0
+SCHO.US,D,20240924,000000,24.4364,24.4563,24.4214,24.4513,2042354.7130033,0
+SCHO.US,D,20240925,000000,24.4464,24.4513,24.4364,24.4364,2005879.7219652,0
+SCHO.US,D,20240926,000000,24.4314,24.4339,24.4064,24.4114,1550109.8713533,0
+SCHO.US,D,20240927,000000,24.4314,24.4464,24.4264,24.4464,1335493.5040393,0
+SCHO.US,D,20240930,000000,24.4354,24.4414,24.4064,24.4114,2926935.9467874,0
+SCHO.US,D,20241001,000000,24.43,24.45,24.425,24.44,4883964,0
+SCHO.US,D,20241002,000000,24.415,24.43,24.41,24.425,2692990,0
+SCHO.US,D,20241003,000000,24.41,24.41,24.385,24.395,2637092,0
+SCHO.US,D,20241004,000000,24.33,24.34,24.3,24.305,4105054,0
+SCHO.US,D,20241007,000000,24.275,24.29,24.27,24.285,3145930,0
+SCHO.US,D,20241008,000000,24.28,24.295,24.28,24.295,2060282,0
+SCHO.US,D,20241009,000000,24.285,24.29,24.27,24.275,8996160,0
+SCHO.US,D,20241010,000000,24.285,24.3,24.27,24.295,11181302,0
+SCHO.US,D,20241011,000000,24.3,24.32,24.3,24.32,2183958,0
+SCHO.US,D,20241014,000000,24.29,24.3,24.28,24.29,1430093,0
+SCHO.US,D,20241015,000000,24.32,24.33,24.31,24.32,1313487,0
+SCHO.US,D,20241016,000000,24.32,24.33,24.32,24.32,1843023,0
+SCHO.US,D,20241017,000000,24.3,24.31,24.3,24.31,1266789,0
+SCHO.US,D,20241018,000000,24.32,24.33,24.32,24.32,1562727,0
+SCHO.US,D,20241021,000000,24.31,24.32,24.29,24.29,1330988,0
+SCHO.US,D,20241022,000000,24.29,24.31,24.28,24.29,1299642,0
+SCHO.US,D,20241023,000000,24.29,24.29,24.27,24.28,1696222,0
+SCHO.US,D,20241024,000000,24.28,24.3,24.28,24.28,1239117,0
+SCHO.US,D,20241025,000000,24.31,24.31,24.27,24.27,1916926,0
+SCHO.US,D,20241028,000000,24.29,24.29,24.26,24.27,1475283,0
+SCHO.US,D,20241029,000000,24.26,24.28,24.25,24.28,1336959,0
+SCHO.US,D,20241030,000000,24.28,24.29,24.25,24.25,1360628,0
+SCHO.US,D,20241031,000000,24.25,24.27,24.24,24.26,1264184,0
+SCHO.US,D,20241101,000000,24.21,24.21,24.15,24.16,2257470,0
+SCHO.US,D,20241104,000000,24.19,24.2,24.17,24.18,2342451,0
+SCHO.US,D,20241105,000000,24.18,24.18,24.15,24.18,2363854,0
+SCHO.US,D,20241106,000000,24.13,24.15,24.13,24.14,2181949,0
+SCHO.US,D,20241107,000000,24.17,24.18,24.15,24.17,2562106,0
+SCHO.US,D,20241108,000000,24.18,24.19,24.16,24.17,1916710,0
+SCHO.US,D,20241111,000000,24.1401,24.15,24.14,24.15,1991452,0
+SCHO.US,D,20241112,000000,24.13,24.14,24.12,24.12,1483060,0
+SCHO.US,D,20241113,000000,24.17,24.17,24.15,24.16,1725135,0
+SCHO.US,D,20241114,000000,24.1699,24.17,24.12,24.14,1866551,0
+SCHO.US,D,20241115,000000,24.135,24.17,24.12,24.16,1978178,0
+SCHO.US,D,20241118,000000,24.16,24.17,24.15,24.16,1669378,0
+SCHO.US,D,20241119,000000,24.18,24.19,24.17,24.17,1939484,0
+SCHO.US,D,20241120,000000,24.165,24.17,24.16,24.17,2028578,0
+SCHO.US,D,20241121,000000,24.16,24.17,24.15,24.16,2026005,0
+SCHO.US,D,20241122,000000,24.165,24.17,24.15,24.16,1567948,0
+SCHO.US,D,20241125,000000,24.1801,24.2,24.18,24.2,2428991,0
+SCHO.US,D,20241126,000000,24.1959,24.2,24.18,24.2,2085180,0
+SCHO.US,D,20241127,000000,24.213,24.23,24.21,24.22,2718933,0
+SCHO.US,D,20241129,000000,24.24,24.25,24.23,24.25,991018,0
+SCHO.US,D,20241202,000000,24.14,24.17,24.14,24.17,3111377,0
+SCHO.US,D,20241203,000000,24.1765,24.18,24.16,24.17,2104811,0
+SCHO.US,D,20241204,000000,24.16,24.2,24.15,24.2,3078656,0
+SCHO.US,D,20241205,000000,24.18,24.19,24.17,24.19,1971342,0
+SCHO.US,D,20241206,000000,24.2251,24.23,24.21,24.22,2517626,0
+SCHO.US,D,20241209,000000,24.2183,24.22,24.21,24.22,1971171,0
+SCHO.US,D,20241210,000000,24.2,24.21,24.19,24.21,1803137,0
+SCHO.US,D,20241211,000000,24.2193,24.23,24.2,24.21,2024360,0
+SCHO.US,D,20241212,000000,24.2099,24.21,24.19,24.19,1413925,0
+SCHO.US,D,20241213,000000,24.195,24.2,24.17,24.18,1590926,0
+SCHO.US,D,20241216,000000,24.19,24.19,24.17,24.17,1756051,0
+SCHO.US,D,20241217,000000,24.18,24.19,24.17,24.18,2034667,0
+SCHO.US,D,20241218,000000,24.19,24.2,24.13,24.15,2205455,0
+SCHO.US,D,20241219,000000,24.16,24.16,24.15,24.16,2340638,0
+SCHO.US,D,20241220,000000,24.1057,24.11,24.08,24.09,2578125,0
+SCHO.US,D,20241223,000000,24.085,24.09,24.07,24.07,3385644,0
+SCHO.US,D,20241224,000000,24.07,24.085,24.07,24.08,874926,0
+SCHO.US,D,20241226,000000,24.08,24.09,24.07,24.09,1579729,0
+SCHO.US,D,20241227,000000,24.1,24.11,24.09,24.1,1990610,0
+SCHO.US,D,20241230,000000,24.1293,24.13,24.12,24.12,1897628,0
+SCHO.US,D,20241231,000000,24.141,24.15,24.06,24.06,2497796,0
+SCHO.US,D,20250102,000000,24.15,24.16,24.13,24.14,2314971,0
+SCHO.US,D,20250103,000000,24.159,24.16,24.14,24.14,2971109,0
+SCHO.US,D,20250106,000000,24.14,24.15,24.13,24.15,2752903,0
+SCHO.US,D,20250107,000000,24.1493,24.15,24.12,24.13,2230692,0
+SCHO.US,D,20250108,000000,24.149,24.155,24.14,24.15,1702736,0
+SCHO.US,D,20250110,000000,24.13,24.14,24.1,24.1,3223483,0
+SCHO.US,D,20250113,000000,24.1099,24.11,24.1,24.1,2162723,0
+SCHO.US,D,20250114,000000,24.11,24.12,24.11,24.11,2425197,0
+SCHO.US,D,20250115,000000,24.1699,24.17,24.15,24.17,2508523,0
+SCHO.US,D,20250116,000000,24.155,24.19,24.15,24.19,3165682,0
+SCHO.US,D,20250117,000000,24.185,24.19,24.17,24.17,2672936,0
+SCHO.US,D,20250121,000000,24.18,24.19,24.17,24.19,1863251,0
+SCHO.US,D,20250122,000000,24.185,24.19,24.17,24.17,2154118,0
+SCHO.US,D,20250123,000000,24.18,24.19,24.17,24.19,2157390,0
+SCHO.US,D,20250124,000000,24.1999,24.21,24.19,24.2,2357948,0
+SCHO.US,D,20250127,000000,24.235,24.24,24.22,24.24,2243912,0
+SCHO.US,D,20250128,000000,24.225,24.24,24.22,24.23,3065074,0
+SCHO.US,D,20250129,000000,24.24,24.24,24.21,24.22,2183100,0
+SCHO.US,D,20250130,000000,24.235,24.24,24.23,24.23,1833460,0
+SCHO.US,D,20250131,000000,24.2454,24.25,24.23,24.24,2899938,0
+SCHO.US,D,20250203,000000,24.135,24.15,24.12,24.14,2686889,0
+SCHO.US,D,20250204,000000,24.13,24.15,24.12,24.14,2686466,0
+SCHO.US,D,20250205,000000,24.1594,24.18,24.15,24.17,3008483,0
+SCHO.US,D,20250206,000000,24.16,24.17,24.15,24.16,2842598,0
+SCHO.US,D,20250207,000000,24.145,24.15,24.13,24.14,2062663,0
+SCHO.US,D,20250210,000000,24.15,24.15,24.14,24.15,2256913,0
+SCHO.US,D,20250211,000000,24.14,24.14,24.13,24.13,2012699,0
+SCHO.US,D,20250212,000000,24.11,24.11,24.1,24.1,1856161,0
+SCHO.US,D,20250213,000000,24.1299,24.14,24.12,24.14,2841047,0
+SCHO.US,D,20250214,000000,24.1672,24.18,24.16,24.16,2221424,0
+SCHO.US,D,20250218,000000,24.16,24.17,24.15,24.16,2798203,0
+SCHO.US,D,20250219,000000,24.15,24.17,24.15,24.17,2255484,0
+SCHO.US,D,20250220,000000,24.175,24.18,24.17,24.18,1384090,0
+SCHO.US,D,20250221,000000,24.1899,24.22,24.18,24.22,2188217,0
+SCHO.US,D,20250224,000000,24.2099,24.23,24.2,24.22,3302674,0
+SCHO.US,D,20250225,000000,24.25,24.275,24.25,24.25,3932657,0
+SCHO.US,D,20250226,000000,24.255,24.28,24.25,24.27,1816314,0
+SCHO.US,D,20250227,000000,24.2601,24.28,24.26,24.27,2866317,0
+SCHO.US,D,20250228,000000,24.2999,24.32,24.29,24.32,2422951,0
+SCHO.US,D,20250303,000000,24.2101,24.26,24.21,24.26,4064297,0
+SCHO.US,D,20250304,000000,24.285,24.31,24.25,24.27,4931693,0
+SCHO.US,D,20250305,000000,24.28,24.28,24.23,24.24,2532316,0
+SCHO.US,D,20250306,000000,24.2488,24.26,24.23,24.25,2449535,0
+SCHO.US,D,20250307,000000,24.28,24.29,24.24,24.25,2336832,0
+SCHO.US,D,20250310,000000,24.28,24.3,24.27,24.3,2670023,0
+SCHO.US,D,20250311,000000,24.295,24.31,24.27,24.27,3967241,0
+SCHO.US,D,20250312,000000,24.26,24.28,24.25,24.26,32461976,0
+SCHO.US,D,20250313,000000,24.26,24.29,24.25,24.29,36877988,0
+SCHO.US,D,20250314,000000,24.28,24.28,24.25,24.25,2952942,0
+SCHO.US,D,20250317,000000,24.252,24.27,24.25,24.25,4725561,0
+SCHO.US,D,20250318,000000,24.25,24.26,24.25,24.26,2644203,0
+SCHO.US,D,20250319,000000,24.25,24.29,24.24,24.29,2690652,0
+SCHO.US,D,20250320,000000,24.3095,24.32,24.29,24.29,2025717,0
+SCHO.US,D,20250321,000000,24.315,24.32,24.31,24.32,2568739,0
+SCHO.US,D,20250324,000000,24.3,24.3,24.27,24.27,2779879,0
+SCHO.US,D,20250325,000000,24.2714,24.3,24.27,24.29,3455608,0
+SCHO.US,D,20250326,000000,24.2868,24.29,24.28,24.28,1367969,0
+SCHO.US,D,20250327,000000,24.295,24.3,24.28,24.3,1977507,0
+SCHO.US,D,20250328,000000,24.315,24.34,24.31,24.33,2674833,0
+SCHO.US,D,20250331,000000,24.36,24.36,24.33,24.34,2115151,0
+SCHO.US,D,20250401,000000,24.26,24.29,24.26,24.28,2809469,0
+SCHO.US,D,20250402,000000,24.2887,24.29,24.25,24.25,2225900,0
+SCHO.US,D,20250403,000000,24.335,24.36,24.33,24.36,3415226,0
+SCHO.US,D,20250404,000000,24.425,24.45,24.36,24.37,7777164,0
+SCHO.US,D,20250407,000000,24.4,24.41,24.2903,24.33,9914876,0
+SCHO.US,D,20250408,000000,24.3,24.38,24.29,24.35,4426510,0
+SCHO.US,D,20250409,000000,24.3489,24.365,24.22,24.28,10636891,0
+SCHO.US,D,20250410,000000,24.31,24.33,24.2901,24.3,6861819,0
+SCHO.US,D,20250411,000000,24.295,24.3,24.25,24.26,4840623,0
+SCHO.US,D,20250414,000000,24.2775,24.32,24.2701,24.31,6906770,0
+SCHO.US,D,20250415,000000,24.3142,24.34,24.31,24.32,4455844,0
+SCHO.US,D,20250416,000000,24.34,24.36,24.33,24.35,2693099,0
+SCHO.US,D,20250417,000000,24.36,24.37,24.34,24.36,3085695,0
+SCHO.US,D,20250421,000000,24.3699,24.39,24.36,24.38,2427891,0
+SCHO.US,D,20250422,000000,24.3605,24.37,24.35,24.35,2239545,0
+SCHO.US,D,20250423,000000,24.35,24.37,24.32,24.34,4424890,0
+SCHO.US,D,20250424,000000,24.355,24.36,24.35,24.36,2332976,0
+SCHO.US,D,20250425,000000,24.3688,24.39,24.36,24.38,3221003,0
+SCHO.US,D,20250428,000000,24.38,24.42,24.38,24.41,4691305,0
+SCHO.US,D,20250429,000000,24.41,24.44,24.41,24.43,1602120,0
+SCHO.US,D,20250430,000000,24.45,24.47,24.44,24.46,2367119,0
+SCHO.US,D,20250501,000000,24.3994,24.4,24.32,24.34,5273362,0
+SCHO.US,D,20250502,000000,24.3115,24.32,24.28,24.29,2239972,0
+SCHO.US,D,20250505,000000,24.2996,24.3,24.27,24.28,3087925,0
+SCHO.US,D,20250506,000000,24.3025,24.31,24.3,24.3,1700807,0
+SCHO.US,D,20250507,000000,24.3089,24.33,24.3,24.32,2125020,0
+SCHO.US,D,20250508,000000,24.3099,24.31,24.26,24.27,2149769,0
+SCHO.US,D,20250509,000000,24.285,24.3,24.27,24.27,2582376,0
+SCHO.US,D,20250512,000000,24.2302,24.25,24.23,24.23,2888755,0
+SCHO.US,D,20250513,000000,24.245,24.25,24.22,24.22,2482605,0
+SCHO.US,D,20250514,000000,24.2353,24.24,24.21,24.22,3368998,0
+SCHO.US,D,20250515,000000,24.24,24.26,24.23,24.25,2929229,0
+SCHO.US,D,20250516,000000,24.275,24.28,24.25,24.25,3957965,0
+SCHO.US,D,20250519,000000,24.25,24.27,24.24,24.27,2074968,0
+SCHO.US,D,20250520,000000,24.26,24.27,24.25,24.26,1795725,0
+SCHO.US,D,20250521,000000,24.255,24.26,24.24,24.24,2530628,0
+SCHO.US,D,20250522,000000,24.27,24.27,24.25,24.27,2157864,0
+SCHO.US,D,20250523,000000,24.2986,24.3,24.27,24.29,3366919,0
+SCHO.US,D,20250527,000000,24.2889,24.29,24.27,24.29,2812631,0
+SCHO.US,D,20250528,000000,24.28,24.28,24.26,24.27,1803729,0
+SCHO.US,D,20250529,000000,24.285,24.3,24.28,24.3,1721580,0
+SCHO.US,D,20250530,000000,24.309,24.32,24.3,24.32,3278396,0
+SCHO.US,D,20250602,000000,24.22,24.23,24.21,24.21,2303332,0
+SCHO.US,D,20250603,000000,24.225,24.23,24.21,24.22,3312378,0
+SCHO.US,D,20250604,000000,24.239,24.26,24.23,24.25,2298948,0
+SCHO.US,D,20250605,000000,24.26,24.26,24.23,24.24,3590715,0
+SCHO.US,D,20250606,000000,24.2,24.21,24.19,24.19,2345691,0
+SCHO.US,D,20250609,000000,24.195,24.21,24.19,24.21,5751155,0
+SCHO.US,D,20250610,000000,24.21,24.22,24.2,24.21,3250634,0
+SCHO.US,D,20250611,000000,24.2301,24.25,24.22,24.25,2616074,0
+SCHO.US,D,20250612,000000,24.2601,24.27,24.25,24.26,4072340,0
+SCHO.US,D,20250613,000000,24.2589,24.26,24.23,24.24,2034700,0
+SCHO.US,D,20250616,000000,24.2488,24.26,24.24,24.25,2429117,0
+SCHO.US,D,20250617,000000,24.258,24.26,24.24,24.26,2809003,0
+SCHO.US,D,20250618,000000,24.26,24.29,24.26,24.27,1927699,0
+SCHO.US,D,20250620,000000,24.2692,24.29,24.262,24.29,1598291,0
+SCHO.US,D,20250623,000000,24.295,24.33,24.29,24.31,3454003,0
+SCHO.US,D,20250624,000000,24.3115,24.34,24.31,24.33,1900316,0
+SCHO.US,D,20250625,000000,24.33,24.35,24.32,24.35,1597774,0
+SCHO.US,D,20250626,000000,24.355,24.37,24.35,24.36,2321195,0
+SCHO.US,D,20250627,000000,24.37,24.38,24.36,24.36,1771022,0
+SCHO.US,D,20250630,000000,24.375,24.38,24.37,24.38,3338257,0
+SCHO.US,D,20250701,000000,24.29,24.3,24.27,24.28,3767457,0
+SCHO.US,D,20250702,000000,24.275,24.29,24.27,24.27,3419706,0
+SCHO.US,D,20250703,000000,24.245,24.25,24.24,24.24,2104879,0
+SCHO.US,D,20250707,000000,24.2509,24.2599,24.24,24.25,2950072,0
+SCHO.US,D,20250708,000000,24.236,24.24,24.23,24.24,2417146,0
+SCHO.US,D,20250709,000000,24.251,24.27,24.25,24.26,2398143,0
+SCHO.US,D,20250710,000000,24.265,24.27,24.25,24.27,2625276,0
+SCHO.US,D,20250711,000000,24.26,24.27,24.25,24.25,2094648,0
+SCHO.US,D,20250714,000000,24.261,24.27,24.25,24.26,2082207,0
+SCHO.US,D,20250715,000000,24.26,24.27,24.23,24.23,2550349,0
+SCHO.US,D,20250716,000000,24.255,24.28,24.25,24.27,3737860,0
+SCHO.US,D,20250717,000000,24.265,24.28,24.26,24.27,2278052,0
+SCHO.US,D,20250718,000000,24.29,24.3,24.28,24.29,1847399,0
+SCHO.US,D,20250721,000000,24.3011,24.31,24.29,24.31,1918175,0
+SCHO.US,D,20250722,000000,24.3082,24.32,24.3,24.31,2512938,0
+SCHO.US,D,20250723,000000,24.3,24.31,24.29,24.3,2364205,0
+SCHO.US,D,20250724,000000,24.275,24.29,24.27,24.29,2196675,0
+SCHO.US,D,20250725,000000,24.2884,24.29,24.28,24.29,1630488,0
+SCHO.US,D,20250728,000000,24.2889,24.29,24.28,24.28,1370071,0
+SCHO.US,D,20250729,000000,24.3,24.31,24.29,24.3,2691186,0
+SCHO.US,D,20250730,000000,24.2916,24.32,24.28,24.28,3792448,0
+SCHO.US,D,20250731,000000,24.29,24.3,24.28,24.29,1562925,0
+SCHO.US,D,20250801,000000,24.28,24.32,24.2721,24.32,3552140,0
+SCHO.US,D,20250804,000000,24.32,24.33,24.3,24.32,3105416,0
+SCHO.US,D,20250805,000000,24.3199,24.32,24.3,24.3,2531264,0
+SCHO.US,D,20250806,000000,24.3014,24.32,24.3,24.32,2208500,0
+SCHO.US,D,20250807,000000,24.32,24.32,24.3,24.32,2469669,0
+SCHO.US,D,20250808,000000,24.3082,24.31,24.3,24.31,1524970,0
+SCHO.US,D,20250811,000000,24.3,24.31,24.3,24.3,1682745,0
+SCHO.US,D,20250812,000000,24.3092,24.32,24.3001,24.31,3353524,0
+SCHO.US,D,20250813,000000,24.3391,24.35,24.33,24.35,1767061,0
+SCHO.US,D,20250814,000000,24.32,24.33,24.32,24.32,1466111,0
+SCHO.US,D,20250815,000000,24.33,24.34,24.32,24.33,4097266,0
+SCHO.US,D,20250818,000000,24.325,24.33,24.31,24.31,2537266,0
+SCHO.US,D,20250819,000000,24.33,24.34,24.32,24.33,2625422,0
+SCHO.US,D,20250820,000000,24.335,24.35,24.33,24.34,2006982,0
+SCHO.US,D,20250821,000000,24.335,24.34,24.31,24.32,2315115,0
+SCHO.US,D,20250822,000000,24.325,24.38,24.32,24.37,2660387,0
+SCHO.US,D,20250825,000000,24.355,24.36,24.35,24.35,1888010,0
+SCHO.US,D,20250826,000000,24.37,24.38,24.37,24.37,2326261,0
+SCHO.US,D,20250827,000000,24.389,24.4,24.38,24.4,1583084,0
+SCHO.US,D,20250828,000000,24.385,24.4,24.38,24.39,1501611,0
+SCHO.US,D,20250829,000000,24.4,24.42,24.39,24.42,2486983,0
+SCHO.US,D,20250902,000000,24.31,24.32,24.3,24.32,2292583,0
+SCHO.US,D,20250903,000000,24.32,24.34,24.31,24.34,2896658,0
+SCHO.US,D,20250904,000000,24.34,24.36,24.34,24.35,2304089,0
+SCHO.US,D,20250905,000000,24.405,24.42,24.39,24.4,2728206,0
+SCHO.US,D,20250908,000000,24.4085,24.41,24.4,24.41,1971762,0
+SCHO.US,D,20250909,000000,24.405,24.41,24.38,24.39,2368640,0
+SCHO.US,D,20250910,000000,24.4,24.4,24.39,24.39,1890224,0
+SCHO.US,D,20250911,000000,24.403,24.42,24.39,24.39,1901216,0
+SCHO.US,D,20250912,000000,24.3928,24.4,24.38,24.38,2634293,0
+SCHO.US,D,20250915,000000,24.4,24.41,24.4,24.41,1826373,0
+SCHO.US,D,20250916,000000,24.4001,24.42,24.4,24.42,2149688,0
+SCHO.US,D,20250917,000000,24.42,24.44,24.4,24.4,4247017,0
+SCHO.US,D,20250918,000000,24.395,24.4,24.39,24.4,2058870,0
+SCHO.US,D,20250919,000000,24.4034,24.41,24.4,24.41,1967048,0
+SCHO.US,D,20250922,000000,24.405,24.41,24.39,24.39,1773210,0
+SCHO.US,D,20250923,000000,24.4,24.41,24.39,24.41,1879101,0
+SCHO.US,D,20250924,000000,24.401,24.41,24.39,24.4,1217376,0
+SCHO.US,D,20250925,000000,24.37,24.38,24.36,24.36,3182138,0
+SCHO.US,D,20250926,000000,24.3749,24.39,24.36,24.39,5364018,0
+SCHO.US,D,20250929,000000,24.3881,24.4,24.38,24.4,6422763,0
+SCHO.US,D,20250930,000000,24.4076,24.41,24.4,24.4,3505281,0
+SCHO.US,D,20251001,000000,24.36,24.36,24.35,24.36,2276836,0
+SCHO.US,D,20251002,000000,24.355,24.36,24.35,24.35,1814408,0
+SCHO.US,D,20251003,000000,24.37,24.37,24.35,24.36,2961070,0
+SCHO.US,D,20251006,000000,24.35,24.36,24.34,24.34,1762854,0
+SCHO.US,D,20251007,000000,24.35,24.37,24.34,24.37,3183870,0
+SCHO.US,D,20251008,000000,24.36,24.37,24.35,24.35,2233171,0
+SCHO.US,D,20251009,000000,24.36,24.36,24.35,24.36,1708043,0
+SCHO.US,D,20251010,000000,24.375,24.4,24.37,24.39,2759123,0
+SCHO.US,D,20251013,000000,24.3911,24.4,24.39,24.4,4662705,0
+SCHO.US,D,20251014,000000,24.41,24.43,24.41,24.42,2589008,0
+SCHO.US,D,20251015,000000,24.414,24.42,24.41,24.42,2103501,0
+SCHO.US,D,20251016,000000,24.41,24.46,24.41,24.46,2571762,0
+SCHO.US,D,20251017,000000,24.445,24.45,24.44,24.44,2799259,0
+SCHO.US,D,20251020,000000,24.4484,24.45,24.44,24.45,2941956,0
+SCHO.US,D,20251021,000000,24.4499,24.46,24.44,24.45,4199516,0
+SCHO.US,D,20251022,000000,24.45,24.46,24.44,24.46,2347510,0
+SCHO.US,D,20251023,000000,24.4401,24.45,24.43,24.43,2528228,0
+SCHO.US,D,20251024,000000,24.46,24.46,24.44,24.45,3114064,0
+SCHO.US,D,20251027,000000,24.4351,24.44,24.43,24.44,2596132,0
+SCHO.US,D,20251028,000000,24.4301,24.45,24.43,24.44,2266262,0
+SCHO.US,D,20251029,000000,24.4473,24.45,24.39,24.4,2772504,0
+SCHO.US,D,20251030,000000,24.3989,24.41,24.39,24.4,2389763,0
+SCHO.US,D,20251031,000000,24.41,24.42,24.4,24.42,3193770,0
+SCHO.US,D,20251103,000000,24.325,24.33,24.32,24.33,2723115,0
+SCHO.US,D,20251104,000000,24.33,24.34,24.33,24.33,1953504,0
+SCHO.US,D,20251105,000000,24.335,24.34,24.31,24.31,3744675,0
+SCHO.US,D,20251106,000000,24.34,24.36,24.33,24.36,2883072,0
+SCHO.US,D,20251107,000000,24.355,24.37,24.35,24.37,2271749,0
+SCHO.US,D,20251110,000000,24.359,24.36,24.35,24.36,2438244,0
+SCHO.US,D,20251111,000000,24.36,24.37,24.36,24.36,1791546,0
+SCHO.US,D,20251112,000000,24.365,24.37,24.36,24.37,1404301,0
+SCHO.US,D,20251113,000000,24.355,24.36,24.35,24.35,1910350,0
+SCHO.US,D,20251114,000000,24.3738,24.38,24.35,24.35,3304969,0
+SCHO.US,D,20251117,000000,24.36,24.36,24.35,24.36,2857511,0
+SCHO.US,D,20251118,000000,24.379,24.39,24.36,24.37,4239685,0
+SCHO.US,D,20251119,000000,24.39,24.39,24.37,24.37,3362331,0
+SCHO.US,D,20251120,000000,24.38,24.4,24.37,24.38,3621216,0
+SCHO.US,D,20251121,000000,24.4122,24.42,24.4,24.41,2934672,0
+SCHO.US,D,20251124,000000,24.4191,24.43,24.41,24.41,5759687,0
+SCHO.US,D,20251125,000000,24.425,24.44,24.42,24.43,2060728,0
+SCHO.US,D,20251126,000000,24.435,24.44,24.42,24.44,2527146,0
+SCHO.US,D,20251128,000000,24.44,24.45,24.43,24.43,1385423,0
+SCHO.US,D,20251201,000000,24.355,24.36,24.34,24.35,2540396,0
+SCHO.US,D,20251202,000000,24.35,24.36,24.34,24.36,2810321,0
+SCHO.US,D,20251203,000000,24.37,24.38,24.36,24.36,2759602,0
+SCHO.US,D,20251204,000000,24.36,24.36,24.35,24.35,1769915,0
+SCHO.US,D,20251205,000000,24.3599,24.36,24.34,24.35,2550804,0
+SCHO.US,D,20251208,000000,24.35,24.35,24.33,24.33,4575881,0
+SCHO.US,D,20251209,000000,24.3499,24.35,24.32,24.33,6359807,0
+SCHO.US,D,20251210,000000,24.325,24.37,24.32,24.37,3660235,0
+SCHO.US,D,20251211,000000,24.375,24.38,24.37,24.38,3491319,0
+SCHO.US,D,20251212,000000,24.3789,24.38,24.37,24.38,2022465,0
+SCHO.US,D,20251215,000000,24.39,24.4,24.38,24.39,2491111,0
+SCHO.US,D,20251216,000000,24.395,24.41,24.39,24.41,3332115,0
+SCHO.US,D,20251217,000000,24.4,24.41,24.39,24.41,3088939,0
+SCHO.US,D,20251218,000000,24.42,24.43,24.41,24.42,2516994,0
+SCHO.US,D,20251219,000000,24.3366,24.34,24.33,24.34,2471708,0
+SCHO.US,D,20251222,000000,24.3301,24.34,24.33,24.34,2772273,0
+SCHO.US,D,20251223,000000,24.315,24.32,24.31,24.32,3359092,0
+SCHO.US,D,20251224,000000,24.32,24.34,24.32,24.34,1272059,0
+SCHO.US,D,20251226,000000,24.355,24.36,24.35,24.35,2124736,0
+SCHO.US,D,20251229,000000,24.36,24.37,24.35,24.37,2161581,0
+SCHO.US,D,20251230,000000,24.37,24.37,24.36,24.37,2150598,0
+SCHO.US,D,20251231,000000,24.37,24.37,24.36,24.37,1981241,0
+SCHO.US,D,20260102,000000,24.37,24.38,24.36,24.36,3604492,0
+SCHO.US,D,20260105,000000,24.37,24.38,24.37,24.37,4342640,0
+SCHO.US,D,20260106,000000,24.3885,24.39,24.37,24.38,3238461,0
+SCHO.US,D,20260107,000000,24.3802,24.39,24.37,24.37,4479431,0
+SCHO.US,D,20260108,000000,24.3758,24.38,24.37,24.38,2742248,0
+SCHO.US,D,20260109,000000,24.375,24.38,24.36,24.36,4669644,0
+SCHO.US,D,20260112,000000,24.365,24.37,24.36,24.37,3047108,0
+SCHO.US,D,20260113,000000,24.37,24.37,24.36,24.37,15668310,0
+SCHO.US,D,20260114,000000,24.38,24.38,24.37,24.38,5965751,0
+SCHO.US,D,20260115,000000,24.36,24.37,24.36,24.36,10945702,0
+SCHO.US,D,20260116,000000,24.3684,24.37,24.35,24.36,2562984,0
+SCHO.US,D,20260120,000000,24.355,24.36,24.35,24.36,3334437,0
+SCHO.US,D,20260121,000000,24.369,24.37,24.36,24.37,3280722,0
+SCHO.US,D,20260122,000000,24.359,24.36,24.35,24.36,2962473,0
+SCHO.US,D,20260123,000000,24.365,24.37,24.36,24.37,3375844,0
+SCHO.US,D,20260126,000000,24.37,24.38,24.37,24.38,3231479,0
+SCHO.US,D,20260127,000000,24.37,24.39,24.37,24.39,3663212,0
+SCHO.US,D,20260128,000000,24.3883,24.39,24.37,24.38,3257178,0
+SCHO.US,D,20260129,000000,24.3817,24.4,24.38,24.4,5948064,0
+SCHO.US,D,20260130,000000,24.4079,24.42,24.4,24.42,3464209,0
+SCHO.US,D,20260202,000000,24.325,24.33,24.31,24.32,3038384,0
+SCHO.US,D,20260203,000000,24.303,24.32,24.3,24.32,4004685,0
+SCHO.US,D,20260204,000000,24.315,24.33,24.31,24.33,3737258,0
+SCHO.US,D,20260205,000000,24.3418,24.37,24.34,24.37,3254026,0
+SCHO.US,D,20260206,000000,24.365,24.37,24.35,24.35,2886648,0
+SCHO.US,D,20260209,000000,24.365,24.37,24.36,24.36,3774387,0
+SCHO.US,D,20260210,000000,24.375,24.39,24.37,24.39,2178006,0
+SCHO.US,D,20260211,000000,24.355,24.37,24.35,24.37,2639968,0
+SCHO.US,D,20260212,000000,24.3672,24.39,24.36,24.39,2715835,0
+SCHO.US,D,20260213,000000,24.405,24.42,24.4,24.42,3124700,0
+SCHO.US,D,20260217,000000,24.42,24.42,24.4,24.4,3836254,0
+SCHO.US,D,20260218,000000,24.4,24.4,24.4,24.4,2954239,0
diff --git a/daily/us/nyse etfs/1/seiq.us.txt b/daily/us/nyse etfs/1/seiq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d9aaf41db2f4278131bdafaa236691d1a9df5920
--- /dev/null
+++ b/daily/us/nyse etfs/1/seiq.us.txt	
@@ -0,0 +1,940 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEIQ.US,D,20220520,000000,24.687,24.7292,24.687,24.7292,502.89738213179,0
+SEIQ.US,D,20220523,000000,25.1064,25.1064,25.1064,25.1064,1.0057947642636,0
+SEIQ.US,D,20220524,000000,24.9201,24.9201,24.9201,24.9201,1.0057947642636,0
+SEIQ.US,D,20220525,000000,24.9156,25.1443,24.9156,25.1059,565.25665751613,0
+SEIQ.US,D,20220526,000000,25.5103,25.5103,25.5103,25.5103,1.0057947642636,0
+SEIQ.US,D,20220527,000000,26.0151,26.0151,26.0151,26.0151,604.48265332241,0
+SEIQ.US,D,20220531,000000,25.8724,25.8724,25.8724,25.8724,1.0057947642636,0
+SEIQ.US,D,20220601,000000,25.6462,25.6462,25.6462,25.6462,18.104305756745,0
+SEIQ.US,D,20220602,000000,26.1387,26.1387,26.1387,26.1387,68.394043969924,0
+SEIQ.US,D,20220603,000000,25.7426,25.7426,25.7426,25.7426,41.237585334807,0
+SEIQ.US,D,20220606,000000,25.7906,25.8095,25.7906,25.8095,103.59686071915,0
+SEIQ.US,D,20220607,000000,26.0726,26.0726,26.0726,26.0726,1.0057947642636,0
+SEIQ.US,D,20220608,000000,25.7724,25.7724,25.7724,25.7724,10.057947642636,0
+SEIQ.US,D,20220609,000000,25.7011,25.8055,25.2272,25.2272,2972.1235283989,0
+SEIQ.US,D,20220610,000000,24.5577,24.7565,24.5577,24.6084,284.63991828659,0
+SEIQ.US,D,20220613,000000,23.9213,23.9213,23.7314,23.7314,156.90398322512,0
+SEIQ.US,D,20220614,000000,23.7027,23.7027,23.6331,23.6982,1208.9653066448,0
+SEIQ.US,D,20220615,000000,24.0506,24.0506,23.9115,24.0308,1294.4578616072,0
+SEIQ.US,D,20220616,000000,23.2651,23.3592,23.2651,23.3592,554.19291510924,0
+SEIQ.US,D,20220617,000000,24.856,24.856,23.5535,23.6324,1342.7360102919,0
+SEIQ.US,D,20220621,000000,24.0506,24.1501,24.0506,24.1349,2900.7121001362,0
+SEIQ.US,D,20220622,000000,24.001,24.2097,24.001,24.1064,2405.8610761185,0
+SEIQ.US,D,20220623,000000,24.1998,24.5049,24.1898,24.5049,3374.4414341043,0
+SEIQ.US,D,20220624,000000,24.8162,25.1741,24.8162,25.1741,1335.695446942,0
+SEIQ.US,D,20220627,000000,25.1144,25.1144,25.0804,25.0804,522.0074826528,0
+SEIQ.US,D,20220628,000000,25.2039,25.2139,24.4973,24.4973,1222.0406385803,0
+SEIQ.US,D,20220629,000000,24.5875,24.6969,24.5875,24.6112,1413.1416437903,0
+SEIQ.US,D,20220630,000000,24.3905,24.3905,24.3905,24.3905,66.382454441397,0
+SEIQ.US,D,20220701,000000,24.3787,24.6392,24.3787,24.6392,271.56458635117,0
+SEIQ.US,D,20220705,000000,24.8437,24.8437,24.8437,24.8437,41.1377445184,0
+SEIQ.US,D,20220706,000000,24.996,25.0318,24.9063,25.0318,3287.0061229824,0
+SEIQ.US,D,20220707,000000,25.2153,25.4022,25.1954,25.4022,3745.5414704192,0
+SEIQ.US,D,20220708,000000,25.2851,25.3813,25.2751,25.3813,568.9049059008,0
+SEIQ.US,D,20220711,000000,25.1754,25.1754,25.0967,25.0967,342.1456312384,0
+SEIQ.US,D,20220712,000000,24.8742,24.8742,24.8742,24.8742,4.0134384896,0
+SEIQ.US,D,20220713,000000,24.8266,24.8465,24.707,24.7654,1089.6485499264,0
+SEIQ.US,D,20220714,000000,24.7269,24.7343,24.7269,24.7343,1516.0763894464,0
+SEIQ.US,D,20220715,000000,25.0259,25.0558,25.0259,25.048,3155.566012448,0
+SEIQ.US,D,20220718,000000,25.2053,25.2053,24.7749,24.7749,1023.426814848,0
+SEIQ.US,D,20220719,000000,25.2352,25.3746,25.2352,25.3746,1144.8333291584,0
+SEIQ.US,D,20220720,000000,25.4146,25.6339,25.4146,25.5268,705.3618145472,0
+SEIQ.US,D,20220721,000000,25.7454,25.7454,25.7454,25.7454,53.1780599872,0
+SEIQ.US,D,20220722,000000,25.6937,25.6937,25.3449,25.4182,2101.0350493056,0
+SEIQ.US,D,20220725,000000,25.4246,25.4445,25.295,25.3628,1114.7325404864,0
+SEIQ.US,D,20220726,000000,25.2033,25.2033,25.2033,25.2033,12.0403154688,0
+SEIQ.US,D,20220727,000000,25.3847,25.8478,25.3847,25.8478,334.1187542592,0
+SEIQ.US,D,20220728,000000,25.8731,26.0631,25.8631,26.0631,2689.003788032,0
+SEIQ.US,D,20220729,000000,26.2218,26.2618,26.2218,26.2399,750.5129975552,0
+SEIQ.US,D,20220801,000000,26.192,26.2817,26.192,26.2054,2616.7618952192,0
+SEIQ.US,D,20220802,000000,26.0126,26.0126,25.9927,25.9927,735.4626032192,0
+SEIQ.US,D,20220803,000000,26.4412,26.4412,26.4079,26.4079,1310.3876668544,0
+SEIQ.US,D,20220804,000000,26.491,26.491,26.4113,26.4297,2445.1873997888,0
+SEIQ.US,D,20220805,000000,26.3515,26.3763,26.3315,26.3763,1738.8222256192,0
+SEIQ.US,D,20220808,000000,26.4312,26.4378,26.4113,26.4378,1059.5477612544,0
+SEIQ.US,D,20220809,000000,26.3515,26.3613,26.294,26.294,4680.672638496,0
+SEIQ.US,D,20220810,000000,26.7701,26.8165,26.7701,26.8165,794.6608209408,0
+SEIQ.US,D,20220811,000000,26.9794,26.9794,26.6793,26.6793,1224.098739328,0
+SEIQ.US,D,20220812,000000,26.8797,27.0439,26.8,27.0439,469.5723032832,0
+SEIQ.US,D,20220815,000000,27.0392,27.2385,27.0292,27.236,3581.993851968,0
+SEIQ.US,D,20220816,000000,27.2385,27.2668,27.2385,27.2668,166.5576973184,0
+SEIQ.US,D,20220817,000000,27.1488,27.1488,27.0292,27.0691,4253.2414393536,0
+SEIQ.US,D,20220818,000000,27.1189,27.1189,27.079,27.0941,1246.1726510208,0
+SEIQ.US,D,20220819,000000,26.9893,26.9893,26.8186,26.8186,277.9306154048,0
+SEIQ.US,D,20220822,000000,26.5807,26.5807,26.2418,26.2713,1012.3898590016,0
+SEIQ.US,D,20220823,000000,26.2418,26.2418,26.1171,26.1171,315.0549214336,0
+SEIQ.US,D,20220824,000000,26.1371,26.1371,26.1371,26.1371,108.3628392192,0
+SEIQ.US,D,20220825,000000,26.2468,26.491,26.2468,26.491,1822.1010742784,0
+SEIQ.US,D,20220826,000000,26.5109,26.5109,25.6197,25.6197,956.2017201472,0
+SEIQ.US,D,20220829,000000,25.4046,25.4644,25.3601,25.3601,1672.6004905408,0
+SEIQ.US,D,20220830,000000,25.4146,25.4146,25.0259,25.1141,1118.745978976,0
+SEIQ.US,D,20220831,000000,25.2851,25.2851,25.071,25.071,2096.0182511936,0
+SEIQ.US,D,20220901,000000,24.9761,25.2155,24.9761,25.2155,405.3572874496,0
+SEIQ.US,D,20220902,000000,25.5143,25.5143,24.8704,24.8704,3357.2412965504,0
+SEIQ.US,D,20220906,000000,25.006,25.006,24.7568,24.8012,1989.6621312192,0
+SEIQ.US,D,20220907,000000,25.0857,25.2529,25.0857,25.2529,477.5991802624,0
+SEIQ.US,D,20220908,000000,25.2651,25.4438,25.2302,25.4438,1260.2196857344,0
+SEIQ.US,D,20220909,000000,25.8432,25.883,25.8432,25.8432,750.5129975552,0
+SEIQ.US,D,20220912,000000,26.0325,26.0624,25.9915,26.0146,1711.7315158144,0
+SEIQ.US,D,20220913,000000,25.2851,25.2851,24.9249,24.9249,542.8175557184,0
+SEIQ.US,D,20220914,000000,24.9263,25.0259,24.8665,24.959,1840.1615474816,0
+SEIQ.US,D,20220915,000000,24.9163,24.9163,24.6572,24.6895,600.0090541952,0
+SEIQ.US,D,20220916,000000,24.4977,24.6093,24.398,24.6093,1181.9576351872,0
+SEIQ.US,D,20220919,000000,24.4877,24.6744,24.4877,24.6744,262.8802210688,0
+SEIQ.US,D,20220920,000000,24.5176,24.5176,24.3382,24.4762,584.9586598592,0
+SEIQ.US,D,20220921,000000,24.6372,24.707,24.1804,24.1804,9601.1482267456,0
+SEIQ.US,D,20220922,000000,24.0891,24.0891,24.0462,24.0462,314.0515618112,0
+SEIQ.US,D,20220923,000000,23.6904,23.7409,23.6904,23.7409,348.1657889728,0
+SEIQ.US,D,20220926,000000,23.8399,23.8399,23.657,23.657,2470.2713903488,0
+SEIQ.US,D,20220927,000000,23.9196,24.0193,23.5608,23.5983,2491.3419424192,0
+SEIQ.US,D,20220928,000000,23.9495,24.0234,23.9495,24.0234,1375.6060423104,0
+SEIQ.US,D,20220929,000000,23.8399,23.8399,23.5309,23.5976,1634.4728248896,0
+SEIQ.US,D,20220930,000000,23.6306,23.6505,23.2607,23.2607,8913.8468854016,0
+SEIQ.US,D,20221003,000000,23.8598,23.8598,23.8122,23.8122,561.881388544,0
+SEIQ.US,D,20221004,000000,24.07,24.3607,24.07,24.3607,957,0
+SEIQ.US,D,20221005,000000,24.16,24.54,24.16,24.3773,7216,0
+SEIQ.US,D,20221006,000000,24.38,24.47,24.1716,24.1716,1530,0
+SEIQ.US,D,20221007,000000,23.56,23.56,23.56,23.56,279,0
+SEIQ.US,D,20221010,000000,23.5,23.5,23.4176,23.4176,1309,0
+SEIQ.US,D,20221011,000000,23.32,23.32,23.2,23.2577,1030,0
+SEIQ.US,D,20221012,000000,23.28,23.38,23.2168,23.2168,885,0
+SEIQ.US,D,20221013,000000,22.84,23.7372,22.84,23.7372,1326,0
+SEIQ.US,D,20221014,000000,24.07,24.07,23.2602,23.2602,798,0
+SEIQ.US,D,20221017,000000,23.84,23.84,23.8034,23.8034,593,0
+SEIQ.US,D,20221018,000000,23.951,23.951,23.951,23.951,163,0
+SEIQ.US,D,20221019,000000,23.96,23.96,23.7396,23.7396,699,0
+SEIQ.US,D,20221020,000000,23.593,23.593,23.593,23.593,62,0
+SEIQ.US,D,20221021,000000,23.53,24.0621,23.47,24.0621,425,0
+SEIQ.US,D,20221024,000000,24.23,24.3681,24.23,24.3681,259,0
+SEIQ.US,D,20221025,000000,24.7807,24.7807,24.5,24.7807,1634,0
+SEIQ.US,D,20221026,000000,24.4589,24.4589,24.4589,24.4589,53,0
+SEIQ.US,D,20221027,000000,24.45,24.45,24.1392,24.1392,840,0
+SEIQ.US,D,20221028,000000,24.9574,24.9574,24.9574,24.9574,10,0
+SEIQ.US,D,20221031,000000,24.79,24.79,24.7561,24.7561,251,0
+SEIQ.US,D,20221101,000000,24.74,24.7514,24.74,24.7514,230,0
+SEIQ.US,D,20221102,000000,24.54,24.59,24.0829,24.0829,1176,0
+SEIQ.US,D,20221103,000000,23.8063,23.8063,23.8063,23.8063,25,0
+SEIQ.US,D,20221104,000000,24.12,24.12,24.0843,24.0843,167,0
+SEIQ.US,D,20221107,000000,24.3135,24.3135,24.3135,24.3135,36,0
+SEIQ.US,D,20221108,000000,24.45,24.69,24.42,24.4996,4141,0
+SEIQ.US,D,20221109,000000,24.2347,24.2347,24.2347,24.2347,144,0
+SEIQ.US,D,20221110,000000,25.09,25.3996,25.04,25.3996,4110,0
+SEIQ.US,D,20221111,000000,25.5415,25.5415,25.5415,25.5415,12,0
+SEIQ.US,D,20221114,000000,25.67,25.74,25.4167,25.4167,1211,0
+SEIQ.US,D,20221115,000000,25.89,25.89,25.6066,25.6066,649,0
+SEIQ.US,D,20221116,000000,25.65,25.65,25.5391,25.5391,633,0
+SEIQ.US,D,20221117,000000,25.26,25.4375,25.26,25.4375,572,0
+SEIQ.US,D,20221118,000000,25.72,25.72,25.5711,25.5711,79277,0
+SEIQ.US,D,20221121,000000,25.61,25.65,25.61,25.6116,3897,0
+SEIQ.US,D,20221122,000000,25.9239,25.9239,25.9239,25.9239,320,0
+SEIQ.US,D,20221123,000000,26,26.0399,26,26.0399,1635,0
+SEIQ.US,D,20221125,000000,26.04,26.04,26.0011,26.0011,161,0
+SEIQ.US,D,20221128,000000,25.96,25.96,25.7534,25.7534,458,0
+SEIQ.US,D,20221129,000000,25.75,25.75,25.56,25.6798,1347,0
+SEIQ.US,D,20221130,000000,25.73,26.4434,25.73,26.4434,649,0
+SEIQ.US,D,20221201,000000,26.66,26.66,26.6531,26.6531,1482,0
+SEIQ.US,D,20221202,000000,26.45,26.6134,26.45,26.6134,1197,0
+SEIQ.US,D,20221205,000000,26.32,26.32,26.2657,26.2657,321,0
+SEIQ.US,D,20221206,000000,26.24,26.24,25.77,25.8587,1172,0
+SEIQ.US,D,20221207,000000,25.88,25.88,25.8227,25.8227,2410,0
+SEIQ.US,D,20221208,000000,26.03,26.03,26.012,26.012,1353,0
+SEIQ.US,D,20221209,000000,26,26,25.7897,25.7897,1195,0
+SEIQ.US,D,20221212,000000,25.8944,26.0863,25.8944,26.0863,823,0
+SEIQ.US,D,20221213,000000,26.74,26.74,26.18,26.274,836,0
+SEIQ.US,D,20221214,000000,26.46,26.46,26.13,26.2258,492,0
+SEIQ.US,D,20221215,000000,25.88,25.88,25.5924,25.5924,304,0
+SEIQ.US,D,20221216,000000,25.58,25.58,25.32,25.403,2496,0
+SEIQ.US,D,20221219,000000,25.35,25.35,25.03,25.1087,1644,0
+SEIQ.US,D,20221220,000000,25.07,25.14,25.07,25.1141,677,0
+SEIQ.US,D,20221221,000000,25.25,25.4037,25.25,25.4037,490,0
+SEIQ.US,D,20221222,000000,25.19,25.19,25.1492,25.1492,1094,0
+SEIQ.US,D,20221223,000000,25.1701,25.2158,25.15,25.2158,533,0
+SEIQ.US,D,20221227,000000,25.0759,25.0759,25.0759,25.0759,127,0
+SEIQ.US,D,20221228,000000,25.18,25.18,24.767,24.767,1005,0
+SEIQ.US,D,20221229,000000,25.03,25.23,25.03,25.1656,1136,0
+SEIQ.US,D,20221230,000000,24.95,25.0547,24.85,25.0547,1252,0
+SEIQ.US,D,20230103,000000,25.28,25.28,24.87,24.9829,782,0
+SEIQ.US,D,20230104,000000,25.1,25.1,25.0839,25.0839,399,0
+SEIQ.US,D,20230105,000000,24.96,24.96,24.8534,24.8534,244,0
+SEIQ.US,D,20230106,000000,25.18,25.43,25.18,25.3931,618,0
+SEIQ.US,D,20230109,000000,25.48,25.57,25.2998,25.2998,1925,0
+SEIQ.US,D,20230110,000000,25.32,25.3891,25.32,25.3891,508,0
+SEIQ.US,D,20230111,000000,25.54,25.697,25.51,25.697,903,0
+SEIQ.US,D,20230112,000000,25.69,25.69,25.61,25.682,834,0
+SEIQ.US,D,20230113,000000,25.58,25.8349,25.58,25.8349,805,0
+SEIQ.US,D,20230117,000000,25.89,25.9299,25.8552,25.8552,401,0
+SEIQ.US,D,20230118,000000,26.05,26.05,25.6261,25.6261,202,0
+SEIQ.US,D,20230119,000000,25.61,25.63,25.5169,25.5169,988,0
+SEIQ.US,D,20230120,000000,25.57,25.91,25.57,25.8781,2706,0
+SEIQ.US,D,20230123,000000,26.08,26.136,26.08,26.136,225,0
+SEIQ.US,D,20230124,000000,26.07,26.12,26.07,26.1119,2018,0
+SEIQ.US,D,20230125,000000,25.85,26.0789,25.84,26.0789,1182,0
+SEIQ.US,D,20230126,000000,26.18,26.3285,26.18,26.3285,788,0
+SEIQ.US,D,20230127,000000,26.33,26.4,26.33,26.3698,407,0
+SEIQ.US,D,20230130,000000,26.26,26.26,26.0568,26.0568,651,0
+SEIQ.US,D,20230131,000000,26.4298,26.4298,26.4298,26.4298,22,0
+SEIQ.US,D,20230201,000000,26.33,26.7316,26.33,26.7316,366,0
+SEIQ.US,D,20230202,000000,26.94,27.09,26.94,27.09,615,0
+SEIQ.US,D,20230203,000000,26.95,26.97,26.95,26.9697,748,0
+SEIQ.US,D,20230206,000000,26.86,26.86,26.73,26.7413,2725,0
+SEIQ.US,D,20230207,000000,26.65,27.06,26.6199,27.0347,9028,0
+SEIQ.US,D,20230208,000000,26.88,26.88,26.6464,26.6464,1205,0
+SEIQ.US,D,20230209,000000,26.84,26.84,26.4659,26.4659,606,0
+SEIQ.US,D,20230210,000000,26.4891,26.4891,26.4891,26.4891,145,0
+SEIQ.US,D,20230213,000000,26.6,26.8246,26.6,26.8246,2605,0
+SEIQ.US,D,20230214,000000,26.79,26.8524,26.79,26.8524,155,0
+SEIQ.US,D,20230215,000000,26.8,26.9207,26.8,26.9207,319,0
+SEIQ.US,D,20230216,000000,26.67,26.85,26.6213,26.6213,778,0
+SEIQ.US,D,20230217,000000,26.48,26.5675,26.48,26.5675,913,0
+SEIQ.US,D,20230221,000000,26.31,26.31,26.1092,26.1092,423,0
+SEIQ.US,D,20230222,000000,26.08,26.08,25.9487,25.9487,465,0
+SEIQ.US,D,20230223,000000,26.05,26.05,25.89,26.0308,754,0
+SEIQ.US,D,20230224,000000,25.77,25.77,25.6652,25.6652,321,0
+SEIQ.US,D,20230227,000000,25.88,25.89,25.7417,25.7417,1399,0
+SEIQ.US,D,20230228,000000,25.69,25.69,25.6857,25.6857,617,0
+SEIQ.US,D,20230301,000000,25.62,25.62,25.5716,25.5716,594,0
+SEIQ.US,D,20230302,000000,25.77,25.8048,25.77,25.8048,201,0
+SEIQ.US,D,20230303,000000,25.96,26.12,25.96,26.1025,2581,0
+SEIQ.US,D,20230306,000000,26.27,26.37,26.23,26.2357,2545,0
+SEIQ.US,D,20230307,000000,26.09,26.09,25.9408,25.9408,447,0
+SEIQ.US,D,20230308,000000,25.92,25.96,25.92,25.92,6708,0
+SEIQ.US,D,20230309,000000,26.3,26.3,25.7033,25.7033,642,0
+SEIQ.US,D,20230310,000000,25.62,25.62,25.3568,25.3568,1208,0
+SEIQ.US,D,20230313,000000,25.69,25.69,25.4779,25.4779,590,0
+SEIQ.US,D,20230314,000000,25.89,25.89,25.8384,25.8384,454,0
+SEIQ.US,D,20230315,000000,25.56,25.81,25.56,25.7995,606,0
+SEIQ.US,D,20230316,000000,25.82,26.2154,25.82,26.2154,1061,0
+SEIQ.US,D,20230317,000000,26.0507,26.0507,26.0507,26.0507,93,0
+SEIQ.US,D,20230320,000000,26.18,26.2693,26.15,26.2693,2334,0
+SEIQ.US,D,20230321,000000,26.46,26.4943,26.39,26.4943,288,0
+SEIQ.US,D,20230322,000000,26.59,26.59,26.2061,26.2061,545,0
+SEIQ.US,D,20230323,000000,26.26,26.2643,26.15,26.2643,625,0
+SEIQ.US,D,20230324,000000,26.44,26.44,26.3645,26.3645,129,0
+SEIQ.US,D,20230327,000000,26.56,26.56,26.3851,26.3851,8554,0
+SEIQ.US,D,20230328,000000,26.38,26.38,26.3,26.3672,614,0
+SEIQ.US,D,20230329,000000,26.6,26.607,26.56,26.607,789,0
+SEIQ.US,D,20230330,000000,26.89,26.89,26.76,26.7754,706,0
+SEIQ.US,D,20230331,000000,27.1749,27.1749,27.1749,27.1749,208,0
+SEIQ.US,D,20230403,000000,27.09,27.2078,27.09,27.2078,652,0
+SEIQ.US,D,20230404,000000,27.14,27.14,27.0433,27.0433,364,0
+SEIQ.US,D,20230405,000000,26.99,26.9974,26.95,26.9974,660,0
+SEIQ.US,D,20230406,000000,26.91,27.0719,26.91,27.0719,1500,0
+SEIQ.US,D,20230410,000000,26.84,27.0548,26.84,27.0548,4220,0
+SEIQ.US,D,20230411,000000,27.12,27.12,27.0364,27.0364,721,0
+SEIQ.US,D,20230412,000000,27.29,27.29,27.006,27.006,2309,0
+SEIQ.US,D,20230413,000000,28.92,28.92,27,27.4729,655,0
+SEIQ.US,D,20230414,000000,27.4617,27.4617,27.4617,27.4617,224,0
+SEIQ.US,D,20230417,000000,27.36,27.4534,27.36,27.4534,2705,0
+SEIQ.US,D,20230418,000000,27.57,27.57,27.47,27.503,668,0
+SEIQ.US,D,20230419,000000,27.38,27.4753,27.38,27.4753,1955,0
+SEIQ.US,D,20230420,000000,27.4039,27.4039,27.4039,27.4039,47,0
+SEIQ.US,D,20230421,000000,27.44,27.4648,27.35,27.4648,871,0
+SEIQ.US,D,20230424,000000,27.5,27.5,27.4941,27.4941,131,0
+SEIQ.US,D,20230425,000000,26.992,26.992,26.992,26.992,70,0
+SEIQ.US,D,20230426,000000,27.09,27.09,26.86,26.908,802,0
+SEIQ.US,D,20230427,000000,27.08,27.3622,27.01,27.3622,3370,0
+SEIQ.US,D,20230428,000000,27.46,27.5831,27.46,27.5831,359,0
+SEIQ.US,D,20230501,000000,27.6956,27.6956,27.6956,27.6956,115,0
+SEIQ.US,D,20230502,000000,27.466,27.466,27.466,27.466,142,0
+SEIQ.US,D,20230503,000000,27.57,27.57,27.3212,27.3212,889,0
+SEIQ.US,D,20230504,000000,27.27,27.27,27.1274,27.1274,725,0
+SEIQ.US,D,20230505,000000,27.38,27.54,27.38,27.5008,3491,0
+SEIQ.US,D,20230508,000000,27.48,27.5,27.4647,27.4647,565,0
+SEIQ.US,D,20230509,000000,27.4,27.4,27.3616,27.3616,737,0
+SEIQ.US,D,20230510,000000,27.57,27.58,27.5143,27.5143,543,0
+SEIQ.US,D,20230511,000000,27.48,27.5169,27.48,27.5169,909,0
+SEIQ.US,D,20230512,000000,27.5404,27.5404,27.5404,27.5404,108,0
+SEIQ.US,D,20230515,000000,27.51,27.55,27.51,27.538,1884,0
+SEIQ.US,D,20230516,000000,27.52,27.52,27.4418,27.4418,2115,0
+SEIQ.US,D,20230517,000000,27.59,27.6008,27.42,27.6008,2810,0
+SEIQ.US,D,20230518,000000,27.876,27.876,27.876,27.876,40,0
+SEIQ.US,D,20230519,000000,27.8976,27.8976,27.8976,27.8976,50,0
+SEIQ.US,D,20230522,000000,27.835,27.8499,27.8024,27.8024,1965,0
+SEIQ.US,D,20230523,000000,27.5377,27.5377,27.4324,27.4324,122,0
+SEIQ.US,D,20230524,000000,27.29,27.29,27.2538,27.2538,223,0
+SEIQ.US,D,20230525,000000,27.36,27.6,27.36,27.5334,218,0
+SEIQ.US,D,20230526,000000,27.62,27.78,27.62,27.7549,512,0
+SEIQ.US,D,20230530,000000,27.73,27.73,27.608,27.608,505,0
+SEIQ.US,D,20230531,000000,27.46,27.56,27.46,27.5276,1456,0
+SEIQ.US,D,20230601,000000,27.7148,27.7148,27.7148,27.7148,223,0
+SEIQ.US,D,20230602,000000,27.94,28.0886,27.94,28.0886,223,0
+SEIQ.US,D,20230605,000000,28.12,28.17,28.0336,28.0336,431,0
+SEIQ.US,D,20230606,000000,28,28.01,27.9874,27.9874,396,0
+SEIQ.US,D,20230607,000000,28,28,27.7022,27.7022,327,0
+SEIQ.US,D,20230608,000000,27.9083,27.9083,27.9083,27.9083,29,0
+SEIQ.US,D,20230609,000000,28.01,28.01,27.9133,27.9133,243,0
+SEIQ.US,D,20230612,000000,28.09,28.2133,28.09,28.2133,393,0
+SEIQ.US,D,20230613,000000,28.41,28.41,28.33,28.3916,4198,0
+SEIQ.US,D,20230614,000000,28.42,28.42,28.3827,28.3827,627,0
+SEIQ.US,D,20230615,000000,28.92,28.92,28.8528,28.8528,174,0
+SEIQ.US,D,20230616,000000,28.7437,28.7437,28.7437,28.7437,87,0
+SEIQ.US,D,20230620,000000,28.72,28.72,28.53,28.5486,1235,0
+SEIQ.US,D,20230621,000000,28.49,28.49,28.4519,28.4519,559,0
+SEIQ.US,D,20230622,000000,28.575,28.575,28.575,28.575,130,0
+SEIQ.US,D,20230623,000000,28.4,28.4401,28.4,28.4401,254,0
+SEIQ.US,D,20230626,000000,28.39,28.39,28.28,28.28,5124,0
+SEIQ.US,D,20230627,000000,28.41,28.5783,28.4,28.5783,1442,0
+SEIQ.US,D,20230628,000000,28.53,28.59,28.47,28.5617,3932,0
+SEIQ.US,D,20230629,000000,28.63,28.7089,28.63,28.7089,2602,0
+SEIQ.US,D,20230630,000000,29.01,29.01,29.01,29.01,61192,0
+SEIQ.US,D,20230703,000000,28.86,28.9076,28.82,28.9076,742,0
+SEIQ.US,D,20230705,000000,29.21,30.28,28.795,28.84,4153,0
+SEIQ.US,D,20230706,000000,28.59,28.6571,28.52,28.6571,1850,0
+SEIQ.US,D,20230707,000000,28.55,28.71,28.4777,28.4777,843,0
+SEIQ.US,D,20230710,000000,28.61,28.66,28.61,28.647,628,0
+SEIQ.US,D,20230711,000000,28.64,28.7549,28.64,28.7549,697,0
+SEIQ.US,D,20230712,000000,28.9711,28.9711,28.9711,28.9711,108,0
+SEIQ.US,D,20230713,000000,29.16,29.1757,29.16,29.1757,690,0
+SEIQ.US,D,20230714,000000,29.28,29.28,29.2426,29.2426,998,0
+SEIQ.US,D,20230717,000000,29.29,29.42,29.29,29.3868,945,0
+SEIQ.US,D,20230718,000000,29.36,29.4853,29.34,29.4853,1020,0
+SEIQ.US,D,20230719,000000,29.515,29.515,29.5081,29.5081,180,0
+SEIQ.US,D,20230720,000000,29.58,29.58,29.353,29.353,5203,0
+SEIQ.US,D,20230721,000000,29.51,29.51,29.4093,29.4093,327,0
+SEIQ.US,D,20230724,000000,29.54,29.54,29.4243,29.4243,1653,0
+SEIQ.US,D,20230725,000000,29.45,29.61,29.45,29.5776,2292,0
+SEIQ.US,D,20230726,000000,29.46,29.5,29.46,29.499,1485,0
+SEIQ.US,D,20230727,000000,29.69,29.69,29.2279,29.2279,608,0
+SEIQ.US,D,20230728,000000,29.404,29.446,29.404,29.446,1497,0
+SEIQ.US,D,20230731,000000,29.44,29.44,29.33,29.3547,1100,0
+SEIQ.US,D,20230801,000000,29.35,29.35,29.3041,29.3041,671,0
+SEIQ.US,D,20230802,000000,29.05,29.05,28.9522,28.9522,850,0
+SEIQ.US,D,20230803,000000,28.85,28.89,28.82,28.857,2146,0
+SEIQ.US,D,20230804,000000,28.93,28.93,28.6123,28.6123,579,0
+SEIQ.US,D,20230807,000000,28.81,28.9001,28.81,28.9001,1784,0
+SEIQ.US,D,20230808,000000,28.81,28.81,28.65,28.7456,4830,0
+SEIQ.US,D,20230809,000000,28.84,28.84,28.62,28.62,637,0
+SEIQ.US,D,20230810,000000,29.16,29.16,28.61,28.6184,1088,0
+SEIQ.US,D,20230811,000000,28.56,28.65,28.56,28.6176,3768,0
+SEIQ.US,D,20230814,000000,28.635,28.81,28.635,28.8025,2887,0
+SEIQ.US,D,20230815,000000,28.77,28.77,28.5884,28.5884,1164,0
+SEIQ.US,D,20230816,000000,28.59,28.6093,28.4115,28.4115,1843,0
+SEIQ.US,D,20230817,000000,28.51,28.51,28.2378,28.2378,2706,0
+SEIQ.US,D,20230818,000000,28.06,28.1265,28.06,28.1265,312,0
+SEIQ.US,D,20230821,000000,28.22,28.2878,28.22,28.2878,2369,0
+SEIQ.US,D,20230822,000000,28.37,28.37,28.2863,28.2863,1012,0
+SEIQ.US,D,20230823,000000,28.49,28.69,28.49,28.6188,816,0
+SEIQ.US,D,20230824,000000,28.63,28.63,28.24,28.2605,3093,0
+SEIQ.US,D,20230825,000000,28.4,28.432,28.4,28.432,1231,0
+SEIQ.US,D,20230828,000000,28.548,28.548,28.548,28.548,134,0
+SEIQ.US,D,20230829,000000,28.58,28.9,28.57,28.8851,650,0
+SEIQ.US,D,20230830,000000,29.09,29.09,29.0563,29.0563,1432,0
+SEIQ.US,D,20230831,000000,29.1,29.1,28.9825,28.9825,635,0
+SEIQ.US,D,20230901,000000,29.1,29.1,29,29.0158,1277,0
+SEIQ.US,D,20230905,000000,28.92,28.94,28.91,28.9102,59876,0
+SEIQ.US,D,20230906,000000,28.8,28.8,28.61,28.6888,730,0
+SEIQ.US,D,20230907,000000,28.57,28.6074,28.49,28.6074,588,0
+SEIQ.US,D,20230908,000000,28.71,28.71,28.6,28.6,1118,0
+SEIQ.US,D,20230911,000000,28.79,28.79,28.73,28.7435,1042,0
+SEIQ.US,D,20230912,000000,28.6,28.6,28.43,28.4596,840,0
+SEIQ.US,D,20230913,000000,28.5466,28.5466,28.5466,28.5466,152,0
+SEIQ.US,D,20230914,000000,28.6099,28.7716,28.6099,28.7716,194,0
+SEIQ.US,D,20230915,000000,28.74,28.74,28.4242,28.4242,385,0
+SEIQ.US,D,20230918,000000,28.58,28.58,28.5,28.501,683,0
+SEIQ.US,D,20230919,000000,28.35,28.5186,28.35,28.5186,884,0
+SEIQ.US,D,20230920,000000,28.56,28.56,28.2844,28.2844,699,0
+SEIQ.US,D,20230921,000000,28.08,28.08,27.8289,27.8289,337,0
+SEIQ.US,D,20230922,000000,27.85,28,27.8225,27.8225,1480,0
+SEIQ.US,D,20230925,000000,27.68,27.88,27.68,27.8666,7169,0
+SEIQ.US,D,20230926,000000,27.54,27.54,27.5146,27.5146,798,0
+SEIQ.US,D,20230927,000000,27.64,27.64,27.4912,27.4912,388,0
+SEIQ.US,D,20230928,000000,27.69,27.76,27.69,27.7384,1317,0
+SEIQ.US,D,20230929,000000,27.94,27.94,27.56,27.6282,1738,0
+SEIQ.US,D,20231002,000000,27.67,27.7252,27.66,27.7252,847,0
+SEIQ.US,D,20231003,000000,27.59,27.59,27.263,27.263,1005,0
+SEIQ.US,D,20231004,000000,27.39,27.63,27.39,27.6063,3804,0
+SEIQ.US,D,20231005,000000,27.5,27.5548,27.41,27.5548,416,0
+SEIQ.US,D,20231006,000000,27.8808,27.8808,27.8808,27.8808,173,0
+SEIQ.US,D,20231009,000000,27.79,28.0116,27.79,28.0116,3883,0
+SEIQ.US,D,20231010,000000,28.23,28.23,28.13,28.13,447,0
+SEIQ.US,D,20231011,000000,28.16,28.2514,28.16,28.2514,294,0
+SEIQ.US,D,20231012,000000,28.27,28.33,28.09,28.1284,2363,0
+SEIQ.US,D,20231013,000000,27.9706,27.9706,27.9706,27.9706,59,0
+SEIQ.US,D,20231016,000000,28.23,28.2764,28.22,28.2764,1125,0
+SEIQ.US,D,20231017,000000,28.13,28.2266,28.13,28.2266,1550,0
+SEIQ.US,D,20231018,000000,28.18,28.18,27.8866,27.8866,482,0
+SEIQ.US,D,20231019,000000,27.79,27.79,27.6668,27.6668,498,0
+SEIQ.US,D,20231020,000000,27.63,27.63,27.4196,27.4196,906,0
+SEIQ.US,D,20231023,000000,27.35,27.52,27.35,27.357,826,0
+SEIQ.US,D,20231024,000000,27.5,27.5,27.41,27.4975,1423,0
+SEIQ.US,D,20231025,000000,27.39,27.39,27.2057,27.2057,8627,0
+SEIQ.US,D,20231026,000000,26.87,26.91,26.842,26.842,420,0
+SEIQ.US,D,20231027,000000,26.91,26.91,26.59,26.6218,1645,0
+SEIQ.US,D,20231030,000000,26.86,26.971,26.82,26.971,3269,0
+SEIQ.US,D,20231031,000000,27.09,27.1136,27.08,27.1136,885,0
+SEIQ.US,D,20231101,000000,27.16,27.36,27.16,27.36,4511,0
+SEIQ.US,D,20231102,000000,27.47,27.7657,27.47,27.7657,548,0
+SEIQ.US,D,20231103,000000,27.9,28.0815,27.9,28.0815,191,0
+SEIQ.US,D,20231106,000000,28.16,28.23,28.16,28.1942,3081,0
+SEIQ.US,D,20231107,000000,28.35,28.45,28.35,28.4022,2680,0
+SEIQ.US,D,20231108,000000,28.49,28.5,28.4713,28.4713,1286,0
+SEIQ.US,D,20231109,000000,28.53,28.53,28.2511,28.2511,663,0
+SEIQ.US,D,20231110,000000,28.36,28.7416,28.36,28.7416,2912,0
+SEIQ.US,D,20231113,000000,28.68,28.68,28.65,28.6748,976,0
+SEIQ.US,D,20231114,000000,29.13,29.13,29.0417,29.0417,487,0
+SEIQ.US,D,20231115,000000,29.15,29.15,29.0378,29.0378,296,0
+SEIQ.US,D,20231116,000000,29.1,29.16,29.02,29.0904,3262,0
+SEIQ.US,D,20231117,000000,29.09,29.09,29.03,29.0818,4947,0
+SEIQ.US,D,20231120,000000,29.16,29.35,29.14,29.2874,4678,0
+SEIQ.US,D,20231121,000000,29.34,29.34,29.2808,29.2808,1195,0
+SEIQ.US,D,20231122,000000,29.407,29.407,29.407,29.407,189,0
+SEIQ.US,D,20231124,000000,29.3943,29.3943,29.3943,29.3943,126,0
+SEIQ.US,D,20231127,000000,29.27,29.4,29.27,29.3366,1087,0
+SEIQ.US,D,20231128,000000,29.32,29.3326,29.32,29.3326,681,0
+SEIQ.US,D,20231129,000000,29.52,29.52,29.2949,29.2949,296,0
+SEIQ.US,D,20231130,000000,29.34,29.3706,29.34,29.3706,513,0
+SEIQ.US,D,20231201,000000,29.36,29.56,29.36,29.5416,3901,0
+SEIQ.US,D,20231204,000000,29.36,29.4184,29.36,29.4184,491,0
+SEIQ.US,D,20231205,000000,29.37,29.41,29.37,29.3995,471,0
+SEIQ.US,D,20231206,000000,29.57,29.57,29.2891,29.2891,1870,0
+SEIQ.US,D,20231207,000000,29.43,29.4739,29.43,29.4739,1046,0
+SEIQ.US,D,20231208,000000,29.32,29.4949,29.32,29.4949,284,0
+SEIQ.US,D,20231211,000000,29.7291,29.7291,29.7291,29.7291,195,0
+SEIQ.US,D,20231212,000000,29.9411,29.9411,29.9411,29.9411,85,0
+SEIQ.US,D,20231213,000000,30.02,30.3385,30.01,30.3385,1379,0
+SEIQ.US,D,20231214,000000,30.35,30.35,30.1898,30.1898,1405,0
+SEIQ.US,D,20231215,000000,30.2,30.2,30.1802,30.1802,954,0
+SEIQ.US,D,20231218,000000,30.24,30.37,30.24,30.3237,2130,0
+SEIQ.US,D,20231219,000000,30.46,30.48,30.37,30.4171,1063,0
+SEIQ.US,D,20231220,000000,30.44,30.55,30.1358,30.1358,5005,0
+SEIQ.US,D,20231221,000000,30.33,30.3486,30.33,30.3486,323,0
+SEIQ.US,D,20231222,000000,30.43,30.43,30.4234,30.4234,245,0
+SEIQ.US,D,20231226,000000,30.42,30.42,30.3899,30.3899,1708,0
+SEIQ.US,D,20231227,000000,30.44,30.44,30.36,30.3643,2249,0
+SEIQ.US,D,20231228,000000,30.48,30.48,30.421,30.421,1827,0
+SEIQ.US,D,20231229,000000,30.47,30.47,30.38,30.3831,975,0
+SEIQ.US,D,20240102,000000,30.21,30.21,30.04,30.1114,855,0
+SEIQ.US,D,20240103,000000,30.05,30.05,29.8857,29.8857,961,0
+SEIQ.US,D,20240104,000000,29.91,29.94,29.8087,29.8087,3078,0
+SEIQ.US,D,20240105,000000,29.87,29.87,29.6977,29.6977,398,0
+SEIQ.US,D,20240108,000000,29.85,30.0852,29.85,30.0852,245,0
+SEIQ.US,D,20240109,000000,29.99,30.1193,29.97,30.1193,3859,0
+SEIQ.US,D,20240110,000000,30.07,30.3065,30.07,30.3065,3032,0
+SEIQ.US,D,20240111,000000,30.46,30.46,30.4007,30.4007,895,0
+SEIQ.US,D,20240112,000000,30.51,30.51,30.4886,30.4886,1399,0
+SEIQ.US,D,20240116,000000,30.3874,30.4926,30.3874,30.4926,4401,0
+SEIQ.US,D,20240117,000000,30.37,30.41,30.32,30.3926,1133,0
+SEIQ.US,D,20240118,000000,30.57,30.7696,30.57,30.7696,966,0
+SEIQ.US,D,20240119,000000,30.93,31.1884,30.93,31.1884,2060,0
+SEIQ.US,D,20240122,000000,31.37,31.37,31.33,31.33,1723,0
+SEIQ.US,D,20240123,000000,31.42,31.42,31.29,31.3126,397,0
+SEIQ.US,D,20240124,000000,31.405,31.41,31.2171,31.2171,714,0
+SEIQ.US,D,20240125,000000,31.38,31.38,31.2,31.2946,777,0
+SEIQ.US,D,20240126,000000,31.23,31.29,31.1965,31.1965,803,0
+SEIQ.US,D,20240129,000000,31.25,31.4305,31.25,31.4305,565,0
+SEIQ.US,D,20240130,000000,31.45,31.456,31.45,31.456,516,0
+SEIQ.US,D,20240131,000000,31.39,31.39,30.9916,30.9916,725,0
+SEIQ.US,D,20240201,000000,30.97,31.3665,30.97,31.3665,1323,0
+SEIQ.US,D,20240202,000000,31.32,31.5076,31.32,31.5076,1245,0
+SEIQ.US,D,20240205,000000,31.385,31.385,31.343,31.343,314,0
+SEIQ.US,D,20240206,000000,31.36,31.39,31.3,31.3808,1518,0
+SEIQ.US,D,20240207,000000,31.57,31.6502,31.57,31.6502,3187,0
+SEIQ.US,D,20240208,000000,31.68,31.68,31.61,31.6546,600,0
+SEIQ.US,D,20240209,000000,31.76,31.7878,31.76,31.7878,419,0
+SEIQ.US,D,20240212,000000,31.84,31.84,31.6696,31.6696,1329,0
+SEIQ.US,D,20240213,000000,31.26,31.28,31.03,31.2382,6038751,0
+SEIQ.US,D,20240214,000000,31.39,31.4492,31.24,31.4492,142819,0
+SEIQ.US,D,20240215,000000,31.52,31.52,31.37,31.5042,33679,0
+SEIQ.US,D,20240216,000000,31.49,31.49,31.2412,31.2412,24243,0
+SEIQ.US,D,20240220,000000,31.13,31.21,31.13,31.1566,34548,0
+SEIQ.US,D,20240221,000000,31.14,31.247,31.0699,31.247,10112,0
+SEIQ.US,D,20240222,000000,31.625,31.84,31.54,31.7939,7630,0
+SEIQ.US,D,20240223,000000,31.87,31.87,31.72,31.7748,13647,0
+SEIQ.US,D,20240226,000000,31.82,31.82,31.6312,31.6312,11160,0
+SEIQ.US,D,20240227,000000,31.62,31.64,31.5165,31.64,9346,0
+SEIQ.US,D,20240228,000000,31.6,31.64,31.56,31.6168,6441,0
+SEIQ.US,D,20240229,000000,31.8,31.8,31.59,31.6949,7337,0
+SEIQ.US,D,20240301,000000,31.62,31.87,31.62,31.8477,8786,0
+SEIQ.US,D,20240304,000000,31.6701,31.78,31.6701,31.6893,7058,0
+SEIQ.US,D,20240305,000000,31.58,31.58,31.17,31.3,10858,0
+SEIQ.US,D,20240306,000000,31.52,31.52,31.34,31.3952,9958,0
+SEIQ.US,D,20240307,000000,31.57,31.72,31.57,31.7075,10753,0
+SEIQ.US,D,20240308,000000,31.77,31.77,31.5807,31.5807,5252,0
+SEIQ.US,D,20240311,000000,31.6,31.68,31.5099,31.6598,13287,0
+SEIQ.US,D,20240312,000000,31.8,32,31.72,31.9702,11223,0
+SEIQ.US,D,20240313,000000,32.02,32.02,31.828,31.828,13217,0
+SEIQ.US,D,20240314,000000,31.98,31.98,31.73,31.8312,8637,0
+SEIQ.US,D,20240315,000000,31.57,31.6,31.425,31.4931,8578,0
+SEIQ.US,D,20240318,000000,31.69,31.91,31.69,31.7038,11369,0
+SEIQ.US,D,20240319,000000,31.72,31.957,31.72,31.957,9279,0
+SEIQ.US,D,20240320,000000,32.01,32.175,31.95,32.175,16769,0
+SEIQ.US,D,20240321,000000,32.29,32.37,32.242,32.2427,7482,0
+SEIQ.US,D,20240322,000000,32.26,32.26,32.11,32.1402,17712,0
+SEIQ.US,D,20240325,000000,31.97,32,31.9046,31.9046,11428,0
+SEIQ.US,D,20240326,000000,31.87,32.06,31.87,31.9181,56123,0
+SEIQ.US,D,20240327,000000,32.01,32.13,31.95,32.1161,7978,0
+SEIQ.US,D,20240328,000000,32.15,32.1739,32.12,32.1739,7029,0
+SEIQ.US,D,20240401,000000,32.05,32.23,32.05,32.1144,15146,0
+SEIQ.US,D,20240402,000000,31.99,31.99,31.83,31.894,11368,0
+SEIQ.US,D,20240403,000000,31.67,31.88,31.67,31.7649,8678,0
+SEIQ.US,D,20240404,000000,31.89,31.97,31.34,31.3436,21436,0
+SEIQ.US,D,20240405,000000,31.45,31.69,31.4,31.6235,9319,0
+SEIQ.US,D,20240408,000000,31.61,31.7,31.59,31.6349,7488,0
+SEIQ.US,D,20240409,000000,31.69,31.7489,31.55,31.7489,8151,0
+SEIQ.US,D,20240410,000000,31.39,31.49,31.3119,31.4102,7850,0
+SEIQ.US,D,20240411,000000,31.34,31.69,31.3,31.5926,8266,0
+SEIQ.US,D,20240412,000000,31.26,31.38,31.16,31.26,8822,0
+SEIQ.US,D,20240415,000000,31.445,31.445,30.87,30.9087,11353,0
+SEIQ.US,D,20240416,000000,30.97,30.97,30.77,30.8214,9339,0
+SEIQ.US,D,20240417,000000,31,31,30.68,30.7259,7763,0
+SEIQ.US,D,20240418,000000,30.85,30.85,30.58,30.5849,6996,0
+SEIQ.US,D,20240419,000000,30.5115,30.5115,30.37,30.47,29434,0
+SEIQ.US,D,20240422,000000,30.63,30.87,30.54,30.7066,21727,0
+SEIQ.US,D,20240423,000000,30.84,30.92,30.69,30.8849,9616,0
+SEIQ.US,D,20240424,000000,30.91,30.9862,30.83,30.9782,9307,0
+SEIQ.US,D,20240425,000000,30.57,30.74,30.44,30.74,6960,0
+SEIQ.US,D,20240426,000000,31.1,31.1,30.93,30.93,13678,0
+SEIQ.US,D,20240429,000000,31.09,31.09,30.9,30.96,10645,0
+SEIQ.US,D,20240430,000000,30.83,30.8701,30.5107,30.5107,11185,0
+SEIQ.US,D,20240501,000000,30.55,30.9626,30.53,30.57,12729,0
+SEIQ.US,D,20240502,000000,30.72,30.85,30.54,30.7492,14260,0
+SEIQ.US,D,20240503,000000,31.15,31.24,31.02,31.16,10847,0
+SEIQ.US,D,20240506,000000,31.235,31.3679,31.235,31.3679,9795,0
+SEIQ.US,D,20240507,000000,31.52,31.535,31.47,31.5179,10180,0
+SEIQ.US,D,20240508,000000,31.53,31.53,31.49,31.4905,16198,0
+SEIQ.US,D,20240509,000000,31.53,31.72,31.51,31.72,15416,0
+SEIQ.US,D,20240510,000000,31.84,31.9708,31.84,31.9708,8408,0
+SEIQ.US,D,20240513,000000,32,32,31.89,31.9,18141,0
+SEIQ.US,D,20240514,000000,31.89,32.03,31.83,32.01,47491,0
+SEIQ.US,D,20240515,000000,32.155,32.44,32.155,32.4,13606,0
+SEIQ.US,D,20240516,000000,32.37,32.55,32.37,32.42,25320,0
+SEIQ.US,D,20240517,000000,32.45,32.45,32.36,32.43,9061,0
+SEIQ.US,D,20240520,000000,32.51,32.5651,32.5,32.5,9485,0
+SEIQ.US,D,20240521,000000,32.57,32.57,32.45,32.48,7911,0
+SEIQ.US,D,20240522,000000,32.55,32.59,32.43,32.49,13402,0
+SEIQ.US,D,20240523,000000,32.48,32.56,32.07,32.09,25355,0
+SEIQ.US,D,20240524,000000,32.22,32.25,32.14,32.21,6979,0
+SEIQ.US,D,20240528,000000,32.2,32.2,31.9,31.983,10347,0
+SEIQ.US,D,20240529,000000,31.84,31.88,31.7792,31.7792,11021,0
+SEIQ.US,D,20240530,000000,31.65,31.66,31.52,31.5281,10196,0
+SEIQ.US,D,20240531,000000,31.49,31.7722,31.35,31.7722,17377,0
+SEIQ.US,D,20240603,000000,31.9,31.9,31.68,31.8154,7419,0
+SEIQ.US,D,20240604,000000,31.84,32.07,31.84,32.0424,9913,0
+SEIQ.US,D,20240605,000000,32.18,32.33,32.01,32.3175,11076,0
+SEIQ.US,D,20240606,000000,32.3,32.36,32.3,32.31,11368,0
+SEIQ.US,D,20240607,000000,32.27,32.42,32.27,32.2884,8118,0
+SEIQ.US,D,20240610,000000,32.19,32.25,32.1,32.2223,5209,0
+SEIQ.US,D,20240611,000000,32.22,32.517,32.22,32.517,6528,0
+SEIQ.US,D,20240612,000000,32.82,32.93,32.775,32.8117,9290,0
+SEIQ.US,D,20240613,000000,32.75,32.7512,32.63,32.7512,14517,0
+SEIQ.US,D,20240614,000000,32.7,32.81,32.7,32.81,4998,0
+SEIQ.US,D,20240617,000000,32.77,33.18,32.77,33.13,10088,0
+SEIQ.US,D,20240618,000000,33.1,33.19,33.1,33.15,9077,0
+SEIQ.US,D,20240620,000000,33.19,33.19,33.0501,33.11,9738,0
+SEIQ.US,D,20240621,000000,33.3,33.35,33.24,33.34,14932,0
+SEIQ.US,D,20240624,000000,33.34,33.49,33.29,33.34,14984,0
+SEIQ.US,D,20240625,000000,33.42,33.42,33.24,33.36,6008,0
+SEIQ.US,D,20240626,000000,33.23,33.3016,33.23,33.3016,13742,0
+SEIQ.US,D,20240627,000000,33.36,33.36,33.2,33.27,11596,0
+SEIQ.US,D,20240628,000000,33.38,33.38,33.05,33.05,10998,0
+SEIQ.US,D,20240701,000000,33.16,33.16,32.99,33.0898,8115,0
+SEIQ.US,D,20240702,000000,33.05,33.3185,33.04,33.3185,7870,0
+SEIQ.US,D,20240703,000000,33.315,33.38,33.3,33.37,4590,0
+SEIQ.US,D,20240705,000000,33.42,33.67,33.42,33.67,14578,0
+SEIQ.US,D,20240708,000000,33.57,33.57,33.5,33.54,7340,0
+SEIQ.US,D,20240709,000000,33.52,33.52,33.43,33.4357,7896,0
+SEIQ.US,D,20240710,000000,33.54,33.72,33.442,33.72,10132,0
+SEIQ.US,D,20240711,000000,33.71,33.71,33.48,33.5,6982,0
+SEIQ.US,D,20240712,000000,33.6,33.95,33.6,33.7,10105,0
+SEIQ.US,D,20240715,000000,33.8947,33.9695,33.85,33.85,5766,0
+SEIQ.US,D,20240716,000000,34.03,34.04,33.95,34.04,5050,0
+SEIQ.US,D,20240717,000000,33.74,33.84,33.72,33.72,9520,0
+SEIQ.US,D,20240718,000000,33.75,33.75,33.32,33.34,9508,0
+SEIQ.US,D,20240719,000000,33.31,33.35,33.12,33.13,13119,0
+SEIQ.US,D,20240722,000000,33.42,33.48,33.33,33.47,14893,0
+SEIQ.US,D,20240723,000000,33.57,33.58,33.39,33.39,8381,0
+SEIQ.US,D,20240724,000000,33.04,33.12,32.78,32.78,17923,0
+SEIQ.US,D,20240725,000000,32.81,33.11,32.69,32.69,8033,0
+SEIQ.US,D,20240726,000000,32.87,33.27,32.87,33.13,10916,0
+SEIQ.US,D,20240729,000000,33.21,33.37,33.18,33.26,8745,0
+SEIQ.US,D,20240730,000000,33.28,33.3037,33.03,33.2,10997,0
+SEIQ.US,D,20240731,000000,33.49,33.49,33.34,33.37,13744,0
+SEIQ.US,D,20240801,000000,33.43,33.57,33.01,33.17,8614,0
+SEIQ.US,D,20240802,000000,32.83,33.0321,32.72,32.92,14507,0
+SEIQ.US,D,20240805,000000,31.92,32.29,31.92,32.02,9751,0
+SEIQ.US,D,20240806,000000,32.22,32.65,32.22,32.22,13418,0
+SEIQ.US,D,20240807,000000,32.69,32.75,32.1,32.1,7919,0
+SEIQ.US,D,20240808,000000,32.36,32.72,32.36,32.71,12257,0
+SEIQ.US,D,20240809,000000,32.645,32.85,32.6308,32.8,9365,0
+SEIQ.US,D,20240812,000000,32.805,32.805,32.62,32.66,42358,0
+SEIQ.US,D,20240813,000000,32.9,33.12,32.9,33.11,20160,0
+SEIQ.US,D,20240814,000000,33.17,33.25,33.13,33.2459,7701,0
+SEIQ.US,D,20240815,000000,33.5,33.5775,33.4884,33.52,8680,0
+SEIQ.US,D,20240816,000000,33.575,33.72,33.5558,33.67,8328,0
+SEIQ.US,D,20240819,000000,33.78,33.88,33.7008,33.88,13863,0
+SEIQ.US,D,20240820,000000,33.97,33.98,33.88,33.92,11303,0
+SEIQ.US,D,20240821,000000,33.95,34.13,33.95,34.08,15544,0
+SEIQ.US,D,20240822,000000,34.25,34.25,33.78,33.82,18164,0
+SEIQ.US,D,20240823,000000,34.05,34.1,33.87,34.04,7902,0
+SEIQ.US,D,20240826,000000,34.05,34.05,33.98,33.981,9633,0
+SEIQ.US,D,20240827,000000,33.95,34.14,33.95,34.11,19071,0
+SEIQ.US,D,20240828,000000,34.23,34.23,33.87,33.99,11455,0
+SEIQ.US,D,20240829,000000,34.17,34.37,34.05,34.05,14658,0
+SEIQ.US,D,20240830,000000,34.17,34.31,34.12,34.31,9104,0
+SEIQ.US,D,20240903,000000,34.17,34.27,33.7993,33.7993,9103,0
+SEIQ.US,D,20240904,000000,33.67,33.8715,33.67,33.8715,10193,0
+SEIQ.US,D,20240905,000000,33.77,33.78,33.61,33.6759,9704,0
+SEIQ.US,D,20240906,000000,33.89,33.89,33.38,33.3835,9423,0
+SEIQ.US,D,20240909,000000,33.64,33.7899,33.5659,33.73,10484,0
+SEIQ.US,D,20240910,000000,33.76,33.92,33.76,33.92,7526,0
+SEIQ.US,D,20240911,000000,33.6899,34.0877,33.68,34.0877,5848,0
+SEIQ.US,D,20240912,000000,34.11,34.2317,33.96,34.2317,12087,0
+SEIQ.US,D,20240913,000000,34.34,34.4,34.24,34.39,10806,0
+SEIQ.US,D,20240916,000000,34.36,34.4418,34.34,34.4418,9987,0
+SEIQ.US,D,20240917,000000,34.5,34.56,34.31,34.33,13434,0
+SEIQ.US,D,20240918,000000,34.4,34.4,34.17,34.2103,13889,0
+SEIQ.US,D,20240919,000000,34.72,34.74,34.57,34.6086,18545,0
+SEIQ.US,D,20240920,000000,34.59,34.59,34.4352,34.51,5912,0
+SEIQ.US,D,20240923,000000,34.55,34.68,34.55,34.6039,8048,0
+SEIQ.US,D,20240924,000000,34.6,34.63,34.53,34.6101,11959,0
+SEIQ.US,D,20240925,000000,34.66,34.66,34.5013,34.5507,8087,0
+SEIQ.US,D,20240926,000000,34.76,34.8,34.71,34.79,7439,0
+SEIQ.US,D,20240927,000000,34.95,34.95,34.76,34.7818,8225,0
+SEIQ.US,D,20240930,000000,34.85,34.87,34.73,34.87,6642,0
+SEIQ.US,D,20241001,000000,34.71,34.76,34.5742,34.6311,12798,0
+SEIQ.US,D,20241002,000000,34.59,34.6301,34.4437,34.6289,6970,0
+SEIQ.US,D,20241003,000000,34.42,34.57,34.33,34.4237,8375,0
+SEIQ.US,D,20241004,000000,34.52,34.52,34.285,34.4487,7530,0
+SEIQ.US,D,20241007,000000,34.02,34.3386,34.02,34.1,8964,0
+SEIQ.US,D,20241008,000000,34.22,34.5404,34.22,34.5404,17063,0
+SEIQ.US,D,20241009,000000,34.5404,34.83,34.5404,34.83,8809,0
+SEIQ.US,D,20241010,000000,34.69,34.77,34.61,34.64,38821,0
+SEIQ.US,D,20241011,000000,34.77,34.97,34.77,34.96,4381,0
+SEIQ.US,D,20241014,000000,35.24,35.34,35.24,35.28,12931,0
+SEIQ.US,D,20241015,000000,35.5,35.5,35.22,35.26,13844,0
+SEIQ.US,D,20241016,000000,35.23,35.3,35.17,35.2978,6538,0
+SEIQ.US,D,20241017,000000,35.42,35.42,35.12,35.2532,15652,0
+SEIQ.US,D,20241018,000000,34.98,35.3642,34.97,35.2878,10456,0
+SEIQ.US,D,20241021,000000,35.26,35.26,35.17,35.2066,6019,0
+SEIQ.US,D,20241022,000000,35.04,35.371,35.04,35.29,10764,0
+SEIQ.US,D,20241023,000000,35.16,35.16,34.79,34.9195,11023,0
+SEIQ.US,D,20241024,000000,34.94,34.96,34.8,34.8893,6598,0
+SEIQ.US,D,20241025,000000,35.07,35.07,34.8031,34.8031,8193,0
+SEIQ.US,D,20241028,000000,35.03,35.04,34.89,34.918,36061,0
+SEIQ.US,D,20241029,000000,34.95,35.1,34.95,35.0295,13664,0
+SEIQ.US,D,20241030,000000,35.11,35.1599,34.9597,34.9597,7131,0
+SEIQ.US,D,20241031,000000,34.88,34.88,34.54,34.54,5272,0
+SEIQ.US,D,20241101,000000,34.63,34.82,34.625,34.66,7197,0
+SEIQ.US,D,20241104,000000,34.67,34.7566,34.6109,34.705,8496,0
+SEIQ.US,D,20241105,000000,34.84,35.05,34.84,35.05,12928,0
+SEIQ.US,D,20241106,000000,35.48,35.65,35.475,35.6246,5017,0
+SEIQ.US,D,20241107,000000,35.85,35.9,35.75,35.8698,14687,0
+SEIQ.US,D,20241108,000000,35.99,36.2,35.99,36.0898,11782,0
+SEIQ.US,D,20241111,000000,36.0899,36.13,35.9949,35.9949,23015,0
+SEIQ.US,D,20241112,000000,36.12,36.12,35.93,36.05,16311,0
+SEIQ.US,D,20241113,000000,36.01,36.2,35.99,36.056,13077,0
+SEIQ.US,D,20241114,000000,36.06,36.06,35.93,35.938,16541,0
+SEIQ.US,D,20241115,000000,35.76,35.76,35.38,35.4376,11548,0
+SEIQ.US,D,20241118,000000,35.49,35.65,35.46,35.59,13905,0
+SEIQ.US,D,20241119,000000,35.42,35.62,35.32,35.57,15102,0
+SEIQ.US,D,20241120,000000,35.56,35.58,35.29,35.58,15590,0
+SEIQ.US,D,20241121,000000,35.58,35.8,35.47,35.7602,9971,0
+SEIQ.US,D,20241122,000000,35.87,35.95,35.85,35.95,35646,0
+SEIQ.US,D,20241125,000000,36.25,36.25,36.01,36.16,14948,0
+SEIQ.US,D,20241126,000000,36.31,36.4973,36.31,36.4973,15596,0
+SEIQ.US,D,20241127,000000,36.47,36.5,36.3803,36.4072,14793,0
+SEIQ.US,D,20241129,000000,36.41,36.575,36.41,36.54,2944,0
+SEIQ.US,D,20241202,000000,36.54,36.64,36.5,36.63,151660,0
+SEIQ.US,D,20241203,000000,36.51,36.6,36.47,36.6,184462,0
+SEIQ.US,D,20241204,000000,36.66,36.8,36.59,36.76,17851,0
+SEIQ.US,D,20241205,000000,36.815,36.815,36.75,36.76,19829,0
+SEIQ.US,D,20241206,000000,36.96,36.96,36.8,36.8156,11039,0
+SEIQ.US,D,20241209,000000,36.79,36.79,36.5659,36.5659,12511,0
+SEIQ.US,D,20241210,000000,36.64,36.73,36.6,36.6151,11716,0
+SEIQ.US,D,20241211,000000,36.91,36.96,36.82,36.82,28456,0
+SEIQ.US,D,20241212,000000,36.72,36.76,36.6795,36.6795,9880,0
+SEIQ.US,D,20241213,000000,36.67,36.67,36.28,36.3985,14730,0
+SEIQ.US,D,20241216,000000,36.48,36.5256,36.43,36.43,17675,0
+SEIQ.US,D,20241217,000000,36.38,36.45,36.23,36.3,22243,0
+SEIQ.US,D,20241218,000000,36.23,36.3,35.35,35.36,14090,0
+SEIQ.US,D,20241219,000000,35.52,35.52,35.19,35.19,17485,0
+SEIQ.US,D,20241220,000000,34.94,35.68,34.94,35.4735,13485,0
+SEIQ.US,D,20241223,000000,35.52,35.6221,35.3041,35.6221,11938,0
+SEIQ.US,D,20241224,000000,35.68,35.877,35.68,35.877,8710,0
+SEIQ.US,D,20241226,000000,35.88,35.89,35.8143,35.8657,13827,0
+SEIQ.US,D,20241227,000000,35.68,35.7,35.34,35.4068,11290,0
+SEIQ.US,D,20241230,000000,35.01,35.17,34.84,35.0842,10784,0
+SEIQ.US,D,20241231,000000,35.15,35.15,34.91,34.94,8230,0
+SEIQ.US,D,20250102,000000,35.11,35.11,34.68,34.8056,7470,0
+SEIQ.US,D,20250103,000000,34.91,35.07,34.9,35.0367,10315,0
+SEIQ.US,D,20250106,000000,35.15,35.27,35,35.0202,10032,0
+SEIQ.US,D,20250107,000000,35.15,35.15,34.7,34.7363,9326,0
+SEIQ.US,D,20250108,000000,34.68,34.86,34.67,34.8544,31242,0
+SEIQ.US,D,20250110,000000,34.51,34.51,34.17,34.17,17162,0
+SEIQ.US,D,20250113,000000,33.98,34.31,33.96,34.31,15847,0
+SEIQ.US,D,20250114,000000,34.39,34.45,34.23,34.3756,9164,0
+SEIQ.US,D,20250115,000000,34.87,34.96,34.77,34.9255,60227,0
+SEIQ.US,D,20250116,000000,34.95,35.01,34.81,34.86,16515,0
+SEIQ.US,D,20250117,000000,35.1241,35.17,35.06,35.0607,10398,0
+SEIQ.US,D,20250121,000000,35.21,35.21,35.09,35.1815,19786,0
+SEIQ.US,D,20250122,000000,35.34,35.4,35.3,35.334,17919,0
+SEIQ.US,D,20250123,000000,35.23,35.398,35.15,35.398,12552,0
+SEIQ.US,D,20250124,000000,35.42,35.4701,35.37,35.4101,8943,0
+SEIQ.US,D,20250127,000000,35.2,35.54,34.9,35.361,11008,0
+SEIQ.US,D,20250128,000000,35.53,35.8,35.5077,35.6875,18324,0
+SEIQ.US,D,20250129,000000,35.55,35.66,35.48,35.5975,33135,0
+SEIQ.US,D,20250130,000000,35.69,35.84,35.59,35.7702,8920,0
+SEIQ.US,D,20250131,000000,35.92,35.98,35.6271,35.6271,18223,0
+SEIQ.US,D,20250203,000000,35.29,35.59,35.09,35.49,35352,0
+SEIQ.US,D,20250204,000000,35.43,35.6903,35.43,35.6366,31905,0
+SEIQ.US,D,20250205,000000,35.52,35.7,35.37,35.7,21241,0
+SEIQ.US,D,20250206,000000,35.74,35.99,35.74,35.99,22978,0
+SEIQ.US,D,20250207,000000,35.98,35.98,35.7092,35.7092,18533,0
+SEIQ.US,D,20250210,000000,35.89,35.9853,35.87,35.97,15780,0
+SEIQ.US,D,20250211,000000,35.84,36.06,35.84,36.06,15628,0
+SEIQ.US,D,20250212,000000,35.76,36.01,35.67,36.01,16690,0
+SEIQ.US,D,20250213,000000,36.1,36.36,36.04,36.32,12036,0
+SEIQ.US,D,20250214,000000,36.38,36.38,36.23,36.2492,13334,0
+SEIQ.US,D,20250218,000000,36.21,36.23,36.07,36.1993,17053,0
+SEIQ.US,D,20250219,000000,36.18,36.35,36.17,36.34,17574,0
+SEIQ.US,D,20250220,000000,36.3,36.36,36.22,36.36,15437,0
+SEIQ.US,D,20250221,000000,36.33,36.36,36.0471,36.0471,8203,0
+SEIQ.US,D,20250224,000000,36.11,36.18,36.021,36.04,16379,0
+SEIQ.US,D,20250225,000000,36.11,36.32,35.95,36.11,23277,0
+SEIQ.US,D,20250226,000000,36.15,36.31,35.9787,35.9787,14669,0
+SEIQ.US,D,20250227,000000,36.17,36.17,35.6744,35.6744,30161,0
+SEIQ.US,D,20250228,000000,35.81,36.1557,35.592,36.1557,16656,0
+SEIQ.US,D,20250303,000000,36.37,36.37,35.84,35.8501,18831,0
+SEIQ.US,D,20250304,000000,35.81,35.95,35.5475,35.5475,24876,0
+SEIQ.US,D,20250305,000000,35.62,35.92,35.42,35.85,19274,0
+SEIQ.US,D,20250306,000000,35.55,35.74,35.3732,35.53,27965,0
+SEIQ.US,D,20250307,000000,35.55,35.84,35.28,35.797,11963,0
+SEIQ.US,D,20250310,000000,35.44,35.45,34.95,35.1,20412,0
+SEIQ.US,D,20250311,000000,34.88,34.9,34.45,34.56,10821,0
+SEIQ.US,D,20250312,000000,34.64,34.68,34.25,34.44,19409,0
+SEIQ.US,D,20250313,000000,34.3,34.34,33.9099,33.9099,23723,0
+SEIQ.US,D,20250314,000000,34.22,34.47,34.165,34.47,11628,0
+SEIQ.US,D,20250317,000000,34.58,34.88,34.4504,34.8007,13025,0
+SEIQ.US,D,20250318,000000,34.71,34.71,34.45,34.48,14987,0
+SEIQ.US,D,20250319,000000,34.56,34.82,34.55,34.79,10368,0
+SEIQ.US,D,20250320,000000,34.66,34.9,34.55,34.64,19219,0
+SEIQ.US,D,20250321,000000,34.39,34.66,34.36,34.66,22152,0
+SEIQ.US,D,20250324,000000,35,35.16,35,35.15,31696,0
+SEIQ.US,D,20250325,000000,35.18,35.9966,35.15,35.2,18540,0
+SEIQ.US,D,20250326,000000,35.3,35.3,35.05,35.1602,10391,0
+SEIQ.US,D,20250327,000000,35.08,35.34,35.03,35.26,23450,0
+SEIQ.US,D,20250328,000000,35.12,35.14,34.59,34.59,14627,0
+SEIQ.US,D,20250331,000000,34.4,34.97,34.4,34.92,13328,0
+SEIQ.US,D,20250401,000000,34.8,34.99,34.68,34.99,12924,0
+SEIQ.US,D,20250402,000000,34.87,35.11,34.85,35.08,15624,0
+SEIQ.US,D,20250403,000000,34.27,34.27,34.01,34.01,14392,0
+SEIQ.US,D,20250404,000000,33.43,33.49,32.22,32.22,18243,0
+SEIQ.US,D,20250407,000000,30.97,32.91,30.97,31.93,42715,0
+SEIQ.US,D,20250408,000000,32.54,32.89,31.19,31.4,38311,0
+SEIQ.US,D,20250409,000000,31.55,33.76,31.23,33.72,34228,0
+SEIQ.US,D,20250410,000000,33.2,33.29,32.18,33.02,55232,0
+SEIQ.US,D,20250411,000000,33.09,33.79,32.991,33.7,25949,0
+SEIQ.US,D,20250414,000000,34.14,34.18,33.83,33.83,33733,0
+SEIQ.US,D,20250415,000000,34.09,34.17,33.88,33.9,20804,0
+SEIQ.US,D,20250416,000000,33.72,33.82,33.08,33.3,23923,0
+SEIQ.US,D,20250417,000000,33.46,33.72,33.38,33.48,25375,0
+SEIQ.US,D,20250421,000000,33.19,33.19,32.44,32.77,89083,0
+SEIQ.US,D,20250422,000000,33.04,33.55,33.04,33.53,22147,0
+SEIQ.US,D,20250423,000000,34.18,34.32,33.7,33.83,20168,0
+SEIQ.US,D,20250424,000000,33.72,34.22,33.72,34.22,18718,0
+SEIQ.US,D,20250425,000000,34.43,34.43,34.07,34.43,15195,0
+SEIQ.US,D,20250428,000000,34.56,34.56,34.22,34.46,40037,0
+SEIQ.US,D,20250429,000000,34.2,34.735,34.2,34.654,18657,0
+SEIQ.US,D,20250430,000000,34.3,34.82,34.16,34.82,18750,0
+SEIQ.US,D,20250501,000000,35.03,35.141098,34.895,34.93,28731,0
+SEIQ.US,D,20250502,000000,35.1,35.37,35.1,35.34,13158,0
+SEIQ.US,D,20250505,000000,35.23,35.39,35.203,35.203,13171,0
+SEIQ.US,D,20250506,000000,34.98,35.17,34.86,35.0735,19475,0
+SEIQ.US,D,20250507,000000,35.23,35.26,35.01,35.1273,33719,0
+SEIQ.US,D,20250508,000000,35.35,35.52,35.17,35.17,33794,0
+SEIQ.US,D,20250509,000000,35.3,35.3,35.004,35.004,15470,0
+SEIQ.US,D,20250512,000000,35.76,35.835,35.54,35.835,17024,0
+SEIQ.US,D,20250513,000000,35.88,35.99,35.83,35.87,15665,0
+SEIQ.US,D,20250514,000000,35.78,35.93,35.78,35.87,14073,0
+SEIQ.US,D,20250515,000000,35.83,36.2807,35.83,36.24,15218,0
+SEIQ.US,D,20250516,000000,36.23,36.5038,36.23,36.5038,11799,0
+SEIQ.US,D,20250519,000000,36.41,36.67,36.35,36.66,14984,0
+SEIQ.US,D,20250520,000000,36.5,36.65,36.39,36.56,61860,0
+SEIQ.US,D,20250521,000000,36.23,36.57,36.09,36.11,59027,0
+SEIQ.US,D,20250522,000000,36.22,36.28,36.07,36.13,20932,0
+SEIQ.US,D,20250523,000000,35.81,35.98,35.73,35.84,24205,0
+SEIQ.US,D,20250527,000000,36.18,36.41,36.18,36.38,223165,0
+SEIQ.US,D,20250528,000000,36.35,36.53,36.23,36.23,22933,0
+SEIQ.US,D,20250529,000000,36.53,36.53,36.13,36.31,20702,0
+SEIQ.US,D,20250530,000000,36.32,36.48,36.16,36.39,20632,0
+SEIQ.US,D,20250602,000000,36.27,36.5,36.06,36.5,12767,0
+SEIQ.US,D,20250603,000000,36.45,36.6,36.3601,36.55,18072,0
+SEIQ.US,D,20250604,000000,36.7,36.76,36.6,36.62,20835,0
+SEIQ.US,D,20250605,000000,36.7,36.79,36.51,36.56,28970,0
+SEIQ.US,D,20250606,000000,36.96,37,36.8,36.93,11935,0
+SEIQ.US,D,20250609,000000,37.1,37.1,36.78,36.78,10349,0
+SEIQ.US,D,20250610,000000,37.25,37.3,36.83,36.89,19798,0
+SEIQ.US,D,20250611,000000,36.89,36.98,36.7,36.74,18658,0
+SEIQ.US,D,20250612,000000,36.68,36.88,36.68,36.86,22281,0
+SEIQ.US,D,20250613,000000,36.54,36.54,36.24,36.27,9188,0
+SEIQ.US,D,20250616,000000,36.72,36.72,36.505,36.57,23161,0
+SEIQ.US,D,20250617,000000,36.53,36.53,36.25,36.25,19878,0
+SEIQ.US,D,20250618,000000,36.26,36.36,36.04,36.04,14073,0
+SEIQ.US,D,20250620,000000,36.24,36.24,35.84,35.91,26376,0
+SEIQ.US,D,20250623,000000,35.9,36.33,35.9,36.33,52249,0
+SEIQ.US,D,20250624,000000,36.57,36.805,36.345,36.66,28808,0
+SEIQ.US,D,20250625,000000,36.7,36.72,36.52,36.57,17874,0
+SEIQ.US,D,20250626,000000,36.59,36.71,36.56,36.67,26115,0
+SEIQ.US,D,20250627,000000,36.92,37.02,36.77,36.93,24330,0
+SEIQ.US,D,20250630,000000,37.14,37.23,36.9833,37.18,48660,0
+SEIQ.US,D,20250701,000000,37.2,37.39,37.165,37.29,27861,0
+SEIQ.US,D,20250702,000000,37.18,37.3,37.15,37.25,56818,0
+SEIQ.US,D,20250703,000000,37.3115,37.59,37.3115,37.56,54684,0
+SEIQ.US,D,20250707,000000,37.42,37.48,37.16,37.3,34247,0
+SEIQ.US,D,20250708,000000,37.35,37.35,37.12,37.16,14648,0
+SEIQ.US,D,20250709,000000,37.28,37.41,37.12,37.25,19040,0
+SEIQ.US,D,20250710,000000,37.32,37.39,37.165,37.24,45147,0
+SEIQ.US,D,20250711,000000,37.05,37.05,36.93,36.95,14762,0
+SEIQ.US,D,20250714,000000,37.04,37.04,36.82,37,173076,0
+SEIQ.US,D,20250715,000000,37.04,37.04,36.7462,36.7462,37480,0
+SEIQ.US,D,20250716,000000,36.86,36.92,36.63,36.91,52921,0
+SEIQ.US,D,20250717,000000,36.99,37.06,36.8583,37.02,35792,0
+SEIQ.US,D,20250718,000000,37.11,37.14,36.98,37.02,16622,0
+SEIQ.US,D,20250721,000000,37.24,37.41,37.1777,37.1777,78403,0
+SEIQ.US,D,20250722,000000,37.09,37.34,37.09,37.34,43276,0
+SEIQ.US,D,20250723,000000,37.46,37.65,37.33,37.49,52090,0
+SEIQ.US,D,20250724,000000,37.71,37.71,37.49,37.49,26498,0
+SEIQ.US,D,20250725,000000,37.63,37.64,37.555,37.57,17557,0
+SEIQ.US,D,20250728,000000,37.58,37.61,37.4201,37.44,28533,0
+SEIQ.US,D,20250729,000000,37.53,37.54,37.3303,37.35,33486,0
+SEIQ.US,D,20250730,000000,37.48,37.49,37.15,37.22,26211,0
+SEIQ.US,D,20250731,000000,37.53,37.63,37.21,37.26,285564,0
+SEIQ.US,D,20250801,000000,37.08,37.08,36.6701,36.75,54248,0
+SEIQ.US,D,20250804,000000,37.12,37.32,36.88,37.3,21442,0
+SEIQ.US,D,20250805,000000,37.16,37.16,36.73,36.73,29911,0
+SEIQ.US,D,20250806,000000,36.89,37.22,36.84,37.17,37938,0
+SEIQ.US,D,20250807,000000,37.41,37.41,36.96,37.11,23253,0
+SEIQ.US,D,20250808,000000,37.31,37.49,37.22,37.47,22252,0
+SEIQ.US,D,20250811,000000,37.51,37.58,37.36,37.36,13509,0
+SEIQ.US,D,20250812,000000,37.58,37.72,37.52,37.72,94961,0
+SEIQ.US,D,20250813,000000,37.88,37.9999,37.76,37.99,34735,0
+SEIQ.US,D,20250814,000000,38.03,38.03,37.8,37.89,61401,0
+SEIQ.US,D,20250815,000000,37.99,38,37.8546,37.8546,207759,0
+SEIQ.US,D,20250818,000000,37.83,37.87,37.75,37.76,28420,0
+SEIQ.US,D,20250819,000000,37.85,37.975,37.78,37.8186,25968,0
+SEIQ.US,D,20250820,000000,37.89,37.89,37.7,37.78,29729,0
+SEIQ.US,D,20250821,000000,37.76,37.76,37.54,37.69,26741,0
+SEIQ.US,D,20250822,000000,37.98,38.15,37.89,38.07,27577,0
+SEIQ.US,D,20250825,000000,38.08,38.08,37.8948,37.8948,16430,0
+SEIQ.US,D,20250826,000000,37.88,37.88,37.73,37.8649,23613,0
+SEIQ.US,D,20250827,000000,37.85,37.92,37.85,37.9,36062,0
+SEIQ.US,D,20250828,000000,37.94,38,37.83,38,18254,0
+SEIQ.US,D,20250829,000000,38.03,41.13,37.9001,37.9501,20896,0
+SEIQ.US,D,20250902,000000,37.65,37.73,37.4868,37.73,17040,0
+SEIQ.US,D,20250903,000000,38.01,38.04,37.85,38.04,17499,0
+SEIQ.US,D,20250904,000000,38.11,38.2295,37.9491,38.21,43025,0
+SEIQ.US,D,20250905,000000,38.41,38.41,37.98,38.11,31405,0
+SEIQ.US,D,20250908,000000,38.21,38.31,38.18,38.25,17844,0
+SEIQ.US,D,20250909,000000,38.28,38.3,38.12,38.3,1495396,0
+SEIQ.US,D,20250910,000000,38.16,38.28,37.92,37.98,66129,0
+SEIQ.US,D,20250911,000000,38.13,38.44,38.04,38.43,32970,0
+SEIQ.US,D,20250912,000000,38.66,38.66,38.28,38.32,43722,0
+SEIQ.US,D,20250915,000000,38.48,38.49,38.31,38.41,31555,0
+SEIQ.US,D,20250916,000000,38.71,38.71,38.33,38.42,25652,0
+SEIQ.US,D,20250917,000000,38.55,38.63,38.39,38.52,38906,0
+SEIQ.US,D,20250918,000000,38.61,38.62,38.35,38.37,34109,0
+SEIQ.US,D,20250919,000000,38.63,38.63,38.33,38.49,44484,0
+SEIQ.US,D,20250922,000000,38.49,38.64,38.4832,38.6,34754,0
+SEIQ.US,D,20250923,000000,38.69,38.69,38.38,38.45,32622,0
+SEIQ.US,D,20250924,000000,38.57,38.6,38.279,38.31,17779,0
+SEIQ.US,D,20250925,000000,38.37,38.37,38.12,38.25,34146,0
+SEIQ.US,D,20250926,000000,38.4,38.57,38.27,38.54,21886,0
+SEIQ.US,D,20250929,000000,38.75,38.76,38.63,38.65,26055,0
+SEIQ.US,D,20250930,000000,38.57,38.71,38.53,38.68,25441,0
+SEIQ.US,D,20251001,000000,38.74,39.07,38.52,38.64,25012,0
+SEIQ.US,D,20251002,000000,38.7,38.81,38.63,38.77,34583,0
+SEIQ.US,D,20251003,000000,38.71,38.83,38.656,38.67,27586,0
+SEIQ.US,D,20251006,000000,38.54,38.73,38.5,38.71,27282,0
+SEIQ.US,D,20251007,000000,38.68,38.68,38.5,38.56,36493,0
+SEIQ.US,D,20251008,000000,38.63,38.63,38.56,38.59,21543,0
+SEIQ.US,D,20251009,000000,38.57,38.58,38.33,38.39,25161,0
+SEIQ.US,D,20251010,000000,38.53,38.53,37.73,37.73,16032,0
+SEIQ.US,D,20251013,000000,37.84,37.98,37.81,37.98,15559,0
+SEIQ.US,D,20251014,000000,37.7191,38.26,37.69,38.11,17262,0
+SEIQ.US,D,20251015,000000,38.28,38.4,37.9,38.1,133100,0
+SEIQ.US,D,20251016,000000,38.11,38.12,37.63,37.7705,26155,0
+SEIQ.US,D,20251017,000000,37.9,38.25,37.75,38.15,41832,0
+SEIQ.US,D,20251020,000000,38.42,38.63,38.42,38.5872,68209,0
+SEIQ.US,D,20251021,000000,38.52,38.7,38.46,38.6761,23563,0
+SEIQ.US,D,20251022,000000,38.71,38.78,38.45,38.51,228236,0
+SEIQ.US,D,20251023,000000,38.59,38.64,38.4,38.54,39053,0
+SEIQ.US,D,20251024,000000,38.78,38.78,38.5876,38.68,26648,0
+SEIQ.US,D,20251027,000000,38.89,39.1077,38.89,39.1077,43341,0
+SEIQ.US,D,20251028,000000,39.1,39.13,39.02,39.02,51920,0
+SEIQ.US,D,20251029,000000,38.87,38.98,38.42,38.54,46350,0
+SEIQ.US,D,20251030,000000,38.38,38.57,38.3,38.3,54191,0
+SEIQ.US,D,20251031,000000,38.29,38.31,38.12,38.21,42404,0
+SEIQ.US,D,20251103,000000,38.16,38.18,38,38.12,35668,0
+SEIQ.US,D,20251104,000000,37.92,37.99,37.8505,37.91,34284,0
+SEIQ.US,D,20251105,000000,37.93,38.09,37.89,37.99,32554,0
+SEIQ.US,D,20251106,000000,37.84,37.87,37.5901,37.64,50070,0
+SEIQ.US,D,20251107,000000,37.64,37.77,37.51,37.77,47362,0
+SEIQ.US,D,20251110,000000,38.01,38.14,37.82,38.11,133111,0
+SEIQ.US,D,20251111,000000,38.13,38.42,38.025,38.38,32424,0
+SEIQ.US,D,20251112,000000,38.46,38.46,38.27,38.33,104244,0
+SEIQ.US,D,20251113,000000,38.35,38.43,38.08,38.1,48035,0
+SEIQ.US,D,20251114,000000,37.88,38.17,37.845,37.99,34784,0
+SEIQ.US,D,20251117,000000,38.04,38.11,37.57,37.69,38956,0
+SEIQ.US,D,20251118,000000,37.67,37.7,37.36,37.56,50472,0
+SEIQ.US,D,20251119,000000,37.64,37.81,37.52,37.61,31090,0
+SEIQ.US,D,20251120,000000,37.94,38.1,37.29,37.29,113501,0
+SEIQ.US,D,20251121,000000,37.59,38.14,37.4,37.88,33444,0
+SEIQ.US,D,20251124,000000,38.08,38.17,37.99,38.06,48686,0
+SEIQ.US,D,20251125,000000,38.22,38.58,38.17,38.53,30342,0
+SEIQ.US,D,20251126,000000,38.2801,38.78,38.2801,38.66,43599,0
+SEIQ.US,D,20251128,000000,38.69,38.7657,38.685,38.7657,12873,0
+SEIQ.US,D,20251201,000000,38.6,38.81,38.6,38.64,49620,0
+SEIQ.US,D,20251202,000000,38.66,38.84,38.59,38.79,30170,0
+SEIQ.US,D,20251203,000000,38.89,38.89,38.73,38.73,49331,0
+SEIQ.US,D,20251204,000000,38.86,38.86,38.59,38.66,49432,0
+SEIQ.US,D,20251205,000000,38.75,38.89,38.75,38.87,46519,0
+SEIQ.US,D,20251208,000000,38.81,38.81,38.58,38.63,39050,0
+SEIQ.US,D,20251209,000000,38.69,38.69,38.53,38.54,73311,0
+SEIQ.US,D,20251210,000000,38.52,38.83,38.52,38.74,51635,0
+SEIQ.US,D,20251211,000000,38.8075,39,38.79,39,43276,0
+SEIQ.US,D,20251212,000000,39.14,39.14,38.91,38.96,24787,0
+SEIQ.US,D,20251215,000000,39.09,39.09,39.0015,39.09,22208,0
+SEIQ.US,D,20251216,000000,39.02,39.02,38.79,38.9,44908,0
+SEIQ.US,D,20251217,000000,38.96,39.06,38.76,38.77,46176,0
+SEIQ.US,D,20251218,000000,38.97,39.0735,38.86,38.88,54346,0
+SEIQ.US,D,20251219,000000,38.98,39.13,38.98,39.1,25025,0
+SEIQ.US,D,20251222,000000,39.22,39.33,39.09,39.28,58965,0
+SEIQ.US,D,20251223,000000,39.16,39.37,39.16,39.37,26680,0
+SEIQ.US,D,20251224,000000,39.4,39.51,39.4,39.5,16668,0
+SEIQ.US,D,20251226,000000,39.57,39.58,39.43,39.46,51832,0
+SEIQ.US,D,20251229,000000,39.34,39.35,39.22,39.29,26301,0
+SEIQ.US,D,20251230,000000,39.23,39.3,39.1817,39.22,45168,0
+SEIQ.US,D,20251231,000000,39.2,39.2,38.93,38.93,32568,0
+SEIQ.US,D,20260102,000000,38.9,38.91,38.575,38.71,43938,0
+SEIQ.US,D,20260105,000000,38.71,38.92,38.7,38.82,37058,0
+SEIQ.US,D,20260106,000000,38.85,39.01,38.85,38.96,29079,0
+SEIQ.US,D,20260107,000000,39.05,39.1,38.92,38.94,38790,0
+SEIQ.US,D,20260108,000000,38.86,39.1,38.8104,39.07,34863,0
+SEIQ.US,D,20260109,000000,39.1,39.26,39.07,39.18,31233,0
+SEIQ.US,D,20260112,000000,38.99,39.21,38.99,39.19,30224,0
+SEIQ.US,D,20260113,000000,39.16,39.16,38.91,39.04,63793,0
+SEIQ.US,D,20260114,000000,38.92,38.93,38.72,38.91,31960,0
+SEIQ.US,D,20260115,000000,39.06,39.12,38.955,39,41444,0
+SEIQ.US,D,20260116,000000,38.96,39.01,38.865,38.88,56593,0
+SEIQ.US,D,20260120,000000,38.44,38.44,38.07,38.09,55774,0
+SEIQ.US,D,20260121,000000,38.09,38.62,37.65,38.49,67704,0
+SEIQ.US,D,20260122,000000,38.79,38.86,38.69,38.76,66559,0
+SEIQ.US,D,20260123,000000,38.83,38.94,38.74,38.89,44850,0
+SEIQ.US,D,20260126,000000,38.96,39.25,38.96,39.2,32110,0
+SEIQ.US,D,20260127,000000,39.21,39.33,39.21,39.29,41519,0
+SEIQ.US,D,20260128,000000,39.4,39.4,39.23,39.28,55102,0
+SEIQ.US,D,20260129,000000,39.26,39.26,38.85,39.24,107823,0
+SEIQ.US,D,20260130,000000,39.01,39.09,38.79,39.01,33540,0
+SEIQ.US,D,20260202,000000,39.16,39.41,38.95,39.36,118258,0
+SEIQ.US,D,20260203,000000,39.19,39.27,38.78,38.83,44404,0
+SEIQ.US,D,20260204,000000,38.93,39.19,38.9,38.99,46442,0
+SEIQ.US,D,20260205,000000,38.97,38.99,38.65,38.76,39634,0
+SEIQ.US,D,20260206,000000,38.94,39.06,38.8,38.95,30690,0
+SEIQ.US,D,20260209,000000,38.81,38.98,38.81,38.92,45831,0
+SEIQ.US,D,20260210,000000,39,39.06,38.81,38.82,50761,0
+SEIQ.US,D,20260211,000000,38.77,38.89,38.61,38.7,67973,0
+SEIQ.US,D,20260212,000000,38.68,38.74,38.08,38.1,40464,0
+SEIQ.US,D,20260213,000000,38.06,38.4,37.99,38.093,78437,0
+SEIQ.US,D,20260217,000000,38.1,38.22,37.85,38.11,72313,0
+SEIQ.US,D,20260218,000000,38.23,38.5,38.22,38.41,60102,0
diff --git a/daily/us/nyse etfs/2/sifi.us.txt b/daily/us/nyse etfs/2/sifi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8f75e641a1dfd677f5658ac7fc5c6ea07b17c8e8
--- /dev/null
+++ b/daily/us/nyse etfs/2/sifi.us.txt	
@@ -0,0 +1,863 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIFI.US,D,20210920,000000,49.3813,49.3813,49.3813,49.3813,22.133979553245,0
+SIFI.US,D,20210922,000000,49.4359,49.4747,49.4011,49.4011,3282.8716037381,0
+SIFI.US,D,20210923,000000,49.3117,49.3117,49.3117,49.3117,23.140069532938,0
+SIFI.US,D,20210924,000000,50.4438,50.4438,49.2381,49.2381,152.92567691333,0
+SIFI.US,D,20210927,000000,49.1049,49.1049,49.1049,49.1049,20.121799593859,0
+SIFI.US,D,20210928,000000,48.9459,48.9459,48.9459,48.9459,50.304498984648,0
+SIFI.US,D,20210929,000000,48.9509,48.9509,48.9509,48.9509,50.304498984648,0
+SIFI.US,D,20210930,000000,48.9469,48.9469,48.9469,48.9469,1.006089979693,0
+SIFI.US,D,20211001,000000,49.094,49.1189,49.094,49.1189,505.05716980586,0
+SIFI.US,D,20211004,000000,49.0503,49.0503,49.0503,49.0503,50.304498984648,0
+SIFI.US,D,20211005,000000,49.0453,49.0453,48.9608,48.9608,2372.360172116,0
+SIFI.US,D,20211006,000000,48.9161,48.9161,48.9161,48.9161,8.0487198375436,0
+SIFI.US,D,20211007,000000,48.8386,48.8386,48.8386,48.8386,11.066989776622,0
+SIFI.US,D,20211008,000000,48.7978,48.7978,48.7978,48.7978,1.006089979693,0
+SIFI.US,D,20211011,000000,48.8028,48.8028,48.6934,48.6934,2588.66951775,0
+SIFI.US,D,20211012,000000,49.426,49.426,48.6796,48.6796,2807.997133323,0
+SIFI.US,D,20211013,000000,48.7501,48.7501,48.7193,48.7193,3449.8825403671,0
+SIFI.US,D,20211014,000000,48.7342,48.8863,48.7342,48.8863,1017.1569694696,0
+SIFI.US,D,20211015,000000,48.93,49.1387,48.8376,48.8376,8601.0632363951,0
+SIFI.US,D,20211018,000000,48.8128,48.8128,48.8078,48.8078,1080.5406381902,0
+SIFI.US,D,20211019,000000,48.764,48.764,48.764,48.764,5.0304498984648,0
+SIFI.US,D,20211020,000000,48.778,48.8128,48.778,48.778,4048.5060782844,0
+SIFI.US,D,20211021,000000,48.7292,48.7292,48.7292,48.7292,1.006089979693,0
+SIFI.US,D,20211022,000000,48.7342,48.7342,48.6944,48.6944,1112.7355175404,0
+SIFI.US,D,20211025,000000,48.7392,48.7541,48.7232,48.7232,989.99254001787,0
+SIFI.US,D,20211026,000000,48.7342,48.7541,48.7144,48.7144,593.59308801884,0
+SIFI.US,D,20211027,000000,48.7144,48.7144,48.6944,48.6944,1175.1130962814,0
+SIFI.US,D,20211028,000000,48.7292,48.7292,48.7292,48.7292,1.006089979693,0
+SIFI.US,D,20211029,000000,48.7094,48.7094,48.7094,48.7094,1.006089979693,0
+SIFI.US,D,20211101,000000,48.5146,48.5146,48.5146,48.5146,1.006089979693,0
+SIFI.US,D,20211102,000000,48.5553,48.5702,48.5553,48.5702,203.23017589798,0
+SIFI.US,D,20211103,000000,48.5852,48.5852,48.5852,48.5852,1.006089979693,0
+SIFI.US,D,20211104,000000,48.6488,48.6646,48.6488,48.6646,272.65038449679,0
+SIFI.US,D,20211105,000000,48.6944,48.7879,48.6944,48.7879,257.5590348014,0
+SIFI.US,D,20211108,000000,48.8525,48.8525,48.8525,48.8525,1031.2422291853,0
+SIFI.US,D,20211109,000000,48.8266,48.8266,48.8266,48.8266,1.006089979693,0
+SIFI.US,D,20211110,000000,48.7362,48.7362,48.6776,48.6776,334.02187325806,0
+SIFI.US,D,20211111,000000,48.6348,48.6796,48.6348,48.6796,100.6089979693,0
+SIFI.US,D,20211112,000000,48.7144,48.7144,48.7144,48.7144,1.006089979693,0
+SIFI.US,D,20211115,000000,48.59,48.6248,48.5802,48.5802,3036.3795587133,0
+SIFI.US,D,20211116,000000,48.5205,48.5205,48.5205,48.5205,20.121799593859,0
+SIFI.US,D,20211117,000000,48.5354,48.5354,48.5146,48.5146,313.9000736642,0
+SIFI.US,D,20211118,000000,48.5156,48.5156,48.5156,48.5156,2.0121799593859,0
+SIFI.US,D,20211119,000000,48.5056,48.5056,48.4569,48.4569,1558.4333785444,0
+SIFI.US,D,20211122,000000,48.4867,48.4867,48.3496,48.3496,306.85744380635,0
+SIFI.US,D,20211123,000000,48.3088,48.3088,48.2909,48.2909,3035.3734687336,0
+SIFI.US,D,20211124,000000,48.2193,48.2193,48.2193,48.2193,1.006089979693,0
+SIFI.US,D,20211126,000000,47.948,47.948,47.948,47.948,1.006089979693,0
+SIFI.US,D,20211129,000000,48.1975,48.1975,48.1975,48.1975,6.0365398781577,0
+SIFI.US,D,20211130,000000,48.2591,48.2889,48.1925,48.1925,1575.5369081992,0
+SIFI.US,D,20211201,000000,48.0723,48.0881,48.0723,48.0881,159.96830677118,0
+SIFI.US,D,20211202,000000,48.1945,48.1945,48.1945,48.1945,1.006089979693,0
+SIFI.US,D,20211203,000000,48.2889,48.2889,48.2889,48.2889,1.006089979693,0
+SIFI.US,D,20211206,000000,48.3386,48.3386,48.3386,48.3386,129.78560738039,0
+SIFI.US,D,20211207,000000,48.5156,48.5156,48.5156,48.5156,3049.4587284493,0
+SIFI.US,D,20211208,000000,48.4818,48.4818,48.4818,48.4818,1.006089979693,0
+SIFI.US,D,20211209,000000,48.5056,48.5056,48.444,48.444,3035.3734687336,0
+SIFI.US,D,20211210,000000,48.4858,48.4858,48.4858,48.4858,1.006089979693,0
+SIFI.US,D,20211213,000000,48.5205,48.5205,48.5205,48.5205,1.006089979693,0
+SIFI.US,D,20211214,000000,48.4271,48.4271,48.4271,48.4271,1.006089979693,0
+SIFI.US,D,20211215,000000,48.4172,48.5116,48.4172,48.5116,207.25453581675,0
+SIFI.US,D,20211216,000000,48.5652,48.5652,48.5156,48.5254,505.05716980586,0
+SIFI.US,D,20211217,000000,48.5404,48.5404,48.5404,48.5404,1.006089979693,0
+SIFI.US,D,20211220,000000,48.5602,48.5602,48.5602,48.5602,10.06089979693,0
+SIFI.US,D,20211221,000000,48.605,48.605,48.5553,48.59,308.86962376574,0
+SIFI.US,D,20211222,000000,48.7014,48.7014,48.7014,48.7014,10.06089979693,0
+SIFI.US,D,20211223,000000,48.7144,48.7144,48.7144,48.7144,10.06089979693,0
+SIFI.US,D,20211227,000000,48.7988,48.7988,48.7988,48.7988,2.0121799593859,0
+SIFI.US,D,20211228,000000,48.774,48.774,48.774,48.774,1.006089979693,0
+SIFI.US,D,20211229,000000,48.6846,48.6846,48.6846,48.6846,211.27889573552,0
+SIFI.US,D,20211230,000000,48.6944,48.6944,48.6944,48.6944,177.07183642596,0
+SIFI.US,D,20211231,000000,48.7242,48.7242,48.7242,48.7242,1.006089979693,0
+SIFI.US,D,20220103,000000,48.4917,48.4917,48.4917,48.4917,1.006089979693,0
+SIFI.US,D,20220104,000000,48.4072,48.4072,48.4072,48.4072,11.066989776622,0
+SIFI.US,D,20220105,000000,48.2084,48.2084,48.2084,48.2084,1.006089979693,0
+SIFI.US,D,20220106,000000,48.0603,48.0603,48.0603,48.0603,1.006089979693,0
+SIFI.US,D,20220107,000000,47.9053,47.9053,47.9053,47.9053,2.0121799593859,0
+SIFI.US,D,20220110,000000,47.782,47.8079,47.7035,47.8079,2783.8509738104,0
+SIFI.US,D,20220111,000000,47.8297,47.9113,47.8297,47.9113,790.78672403866,0
+SIFI.US,D,20220112,000000,48.0315,48.0315,48.0315,48.0315,1.006089979693,0
+SIFI.US,D,20220113,000000,48.0156,48.0156,48.0156,48.0156,1.006089979693,0
+SIFI.US,D,20220114,000000,47.8565,47.8565,47.8565,47.8565,5.0304498984648,0
+SIFI.US,D,20220118,000000,47.624,47.624,47.5256,47.5256,108.65771780684,0
+SIFI.US,D,20220119,000000,47.6041,47.614,47.4769,47.4769,5339.3195222305,0
+SIFI.US,D,20220120,000000,47.4321,47.4321,47.4321,47.4321,100.6089979693,0
+SIFI.US,D,20220121,000000,47.4053,47.4053,47.4053,47.4053,60.365398781577,0
+SIFI.US,D,20220124,000000,47.3755,47.4053,47.3755,47.4053,106.64553784745,0
+SIFI.US,D,20220125,000000,47.3168,47.3168,47.2334,47.2334,553.34948883112,0
+SIFI.US,D,20220126,000000,47.133,47.133,47.133,47.133,2.0121799593859,0
+SIFI.US,D,20220127,000000,47.0088,47.0088,47.0088,47.0088,2.0121799593859,0
+SIFI.US,D,20220128,000000,46.9848,46.9848,46.9848,46.9848,2.0121799593859,0
+SIFI.US,D,20220131,000000,46.957,46.957,46.957,46.957,4.0243599187718,0
+SIFI.US,D,20220201,000000,47.0146,47.0146,47.0146,47.0146,1.006089979693,0
+SIFI.US,D,20220202,000000,47.133,47.133,47.133,47.133,1.006089979693,0
+SIFI.US,D,20220203,000000,46.9004,46.9004,46.9004,46.9004,1.006089979693,0
+SIFI.US,D,20220204,000000,46.6618,46.6618,46.6618,46.6618,1.006089979693,0
+SIFI.US,D,20220207,000000,46.6071,46.6071,46.6071,46.6071,5.0304498984648,0
+SIFI.US,D,20220208,000000,46.6419,46.6419,46.6419,46.6419,1.006089979693,0
+SIFI.US,D,20220209,000000,46.7225,46.7225,46.7225,46.7225,2.0121799593859,0
+SIFI.US,D,20220210,000000,46.3249,46.3249,46.3249,46.3249,1.006089979693,0
+SIFI.US,D,20220211,000000,46.2255,46.2255,46.2255,46.2255,2.0121799593859,0
+SIFI.US,D,20220214,000000,46.0128,46.0128,46.0128,46.0128,1.006089979693,0
+SIFI.US,D,20220215,000000,46.0675,46.0675,46.0675,46.0675,1.006089979693,0
+SIFI.US,D,20220216,000000,46.1321,46.1321,46.1321,46.1321,1.006089979693,0
+SIFI.US,D,20220217,000000,46.1321,46.1321,46.1321,46.1321,2.0121799593859,0
+SIFI.US,D,20220218,000000,46.1271,46.1271,46.1271,46.1271,68.414118619121,0
+SIFI.US,D,20220222,000000,46.0575,46.0575,46.0575,46.0575,1.006089979693,0
+SIFI.US,D,20220223,000000,45.9502,45.9502,45.9502,45.9502,13.079169736008,0
+SIFI.US,D,20220224,000000,45.8895,45.8895,45.8895,45.8895,17.10352965478,0
+SIFI.US,D,20220225,000000,46.1957,46.1957,46.1957,46.1957,41.249689167411,0
+SIFI.US,D,20220228,000000,46.3547,46.3547,46.3547,46.3547,1.006089979693,0
+SIFI.US,D,20220301,000000,46.1867,46.1867,46.1867,46.1867,1.006089979693,0
+SIFI.US,D,20220302,000000,46.0575,46.0575,46.0575,46.0575,1.006089979693,0
+SIFI.US,D,20220303,000000,46.0873,46.0873,45.9879,45.9879,101.61508794899,0
+SIFI.US,D,20220304,000000,45.979,45.979,45.979,45.979,1.006089979693,0
+SIFI.US,D,20220307,000000,45.7902,45.7902,45.6718,45.6718,408.47253175534,0
+SIFI.US,D,20220308,000000,45.5516,45.5516,45.4512,45.4512,143.87086709609,0
+SIFI.US,D,20220309,000000,45.5278,45.5278,45.5068,45.5068,104.63335788807,0
+SIFI.US,D,20220310,000000,45.4392,45.4392,45.4392,45.4392,2.0121799593859,0
+SIFI.US,D,20220311,000000,45.1699,45.1699,45.1699,45.1699,1.006089979693,0
+SIFI.US,D,20220314,000000,44.7783,44.7783,44.7783,44.7783,1.006089979693,0
+SIFI.US,D,20220315,000000,44.7933,44.7933,44.7933,44.7933,1.006089979693,0
+SIFI.US,D,20220316,000000,44.8975,45.0427,44.8975,45.0427,200.2119059589,0
+SIFI.US,D,20220317,000000,45.3906,45.3906,45.3906,45.3906,1.006089979693,0
+SIFI.US,D,20220318,000000,45.4582,45.4582,45.4582,45.4582,1.006089979693,0
+SIFI.US,D,20220321,000000,45.1828,45.1828,45.1828,45.1828,1.006089979693,0
+SIFI.US,D,20220322,000000,45.0367,45.0367,45.0367,45.0367,1.006089979693,0
+SIFI.US,D,20220323,000000,45.0954,45.0954,45.0954,45.0954,2.0121799593859,0
+SIFI.US,D,20220324,000000,45.0864,45.0864,45.0864,45.0864,1.006089979693,0
+SIFI.US,D,20220325,000000,44.8965,44.8965,44.8965,44.8965,2.0121799593859,0
+SIFI.US,D,20220328,000000,44.8579,44.8579,44.8579,44.8579,1.006089979693,0
+SIFI.US,D,20220329,000000,45.1719,45.1719,45.1719,45.1719,2.0121799593859,0
+SIFI.US,D,20220330,000000,45.2693,45.2693,45.2693,45.2693,2.0121799593859,0
+SIFI.US,D,20220331,000000,45.2842,45.2842,45.2842,45.2842,2.0121799593859,0
+SIFI.US,D,20220401,000000,45.2047,45.2047,45.2047,45.2047,1.006089979693,0
+SIFI.US,D,20220404,000000,45.295,45.295,45.295,45.295,1.006089979693,0
+SIFI.US,D,20220405,000000,45.2643,45.2643,45.0258,45.0258,418.53343155227,0
+SIFI.US,D,20220406,000000,44.7855,44.7855,44.7855,44.7855,1.006089979693,0
+SIFI.US,D,20220407,000000,44.7525,44.7525,44.7525,44.7525,10.06089979693,0
+SIFI.US,D,20220408,000000,44.5686,44.5686,44.5487,44.5487,378.28983236455,0
+SIFI.US,D,20220411,000000,44.2515,44.2515,44.2515,44.2515,3.0182699390789,0
+SIFI.US,D,20220412,000000,44.4,44.4,44.4,44.4,1.006089979693,0
+SIFI.US,D,20220413,000000,44.5437,44.5437,44.5437,44.5437,52.316678944034,0
+SIFI.US,D,20220414,000000,44.4394,44.4394,44.4394,44.4394,7.0426298578507,0
+SIFI.US,D,20220418,000000,44.3598,44.3598,44.3598,44.3598,2.0121799593859,0
+SIFI.US,D,20220419,000000,44.2158,44.2158,44.2158,44.2158,89.542008192673,0
+SIFI.US,D,20220420,000000,44.3151,44.3151,44.3151,44.3151,2.0121799593859,0
+SIFI.US,D,20220421,000000,44.1385,44.1385,44.1385,44.1385,3.0182699390789,0
+SIFI.US,D,20220422,000000,43.9446,43.9446,43.9446,43.9446,1.006089979693,0
+SIFI.US,D,20220426,000000,44.1009,44.1009,44.1009,44.1009,1.006089979693,0
+SIFI.US,D,20220427,000000,43.9649,43.9649,43.9649,43.9649,1.006089979693,0
+SIFI.US,D,20220428,000000,43.9536,43.9536,43.9536,43.9536,1.006089979693,0
+SIFI.US,D,20220429,000000,43.6392,43.6392,43.6392,43.6392,1.006089979693,0
+SIFI.US,D,20220502,000000,43.51,43.51,43.51,43.51,1.006089979693,0
+SIFI.US,D,20220503,000000,43.5249,43.5249,43.5249,43.5249,1.006089979693,0
+SIFI.US,D,20220504,000000,43.8997,43.8997,43.8997,43.8997,1.006089979693,0
+SIFI.US,D,20220505,000000,43.5101,43.5101,43.5101,43.5101,1.006089979693,0
+SIFI.US,D,20220506,000000,43.3311,43.3311,43.3311,43.3311,4.0243599187718,0
+SIFI.US,D,20220509,000000,43.1482,43.1482,43.1482,43.1482,2.0121799593859,0
+SIFI.US,D,20220510,000000,43.226,43.226,43.226,43.226,2.0121799593859,0
+SIFI.US,D,20220511,000000,43.2687,43.2687,43.2687,43.2687,2.0121799593859,0
+SIFI.US,D,20220512,000000,43.2963,43.2963,43.2963,43.2963,2.0121799593859,0
+SIFI.US,D,20220513,000000,43.3113,43.3113,43.3113,43.3113,2.0121799593859,0
+SIFI.US,D,20220516,000000,43.3063,43.3063,43.3063,43.3063,2.0121799593859,0
+SIFI.US,D,20220517,000000,43.2069,43.2069,43.2069,43.2069,1.006089979693,0
+SIFI.US,D,20220518,000000,43.0677,43.0677,43.0677,43.0677,2.0121799593859,0
+SIFI.US,D,20220519,000000,43.1671,43.1671,43.1671,43.1671,2.0121799593859,0
+SIFI.US,D,20220520,000000,43.2963,43.2963,43.2963,43.2963,2.0121799593859,0
+SIFI.US,D,20220523,000000,43.2542,43.2542,43.2542,43.2542,116.70643764438,0
+SIFI.US,D,20220524,000000,43.4553,43.4553,43.4255,43.4255,483.92928023231,0
+SIFI.US,D,20220525,000000,43.7129,43.7129,43.7129,43.7129,2.0121799593859,0
+SIFI.US,D,20220526,000000,43.9066,43.9066,43.9066,43.9066,2.0121799593859,0
+SIFI.US,D,20220527,000000,44.0318,44.1064,44.0318,44.1064,112.68207772561,0
+SIFI.US,D,20220531,000000,43.929,43.929,43.929,43.929,88.53591821298,0
+SIFI.US,D,20220601,000000,43.7088,43.7088,43.7088,43.7088,1.006089979693,0
+SIFI.US,D,20220602,000000,43.7684,43.7684,43.7684,43.7684,1.006089979693,0
+SIFI.US,D,20220603,000000,43.6442,43.6442,43.6442,43.6442,2.0121799593859,0
+SIFI.US,D,20220606,000000,43.5051,43.5051,43.5051,43.5051,1.006089979693,0
+SIFI.US,D,20220607,000000,43.51,43.51,43.51,43.51,4.0243599187718,0
+SIFI.US,D,20220608,000000,43.3809,43.3809,43.3759,43.3759,117.71252762408,0
+SIFI.US,D,20220609,000000,43.2137,43.2137,43.2137,43.2137,1.006089979693,0
+SIFI.US,D,20220610,000000,42.8292,42.8292,42.8292,42.8292,112.68207772561,0
+SIFI.US,D,20220613,000000,42.1277,42.1277,42.1277,42.1277,1.006089979693,0
+SIFI.US,D,20220614,000000,42.0443,42.0443,42.0443,42.0443,1.006089979693,0
+SIFI.US,D,20220615,000000,42.4058,42.4058,42.4058,42.4058,1.006089979693,0
+SIFI.US,D,20220616,000000,42.2215,42.2215,42.2215,42.2215,1.006089979693,0
+SIFI.US,D,20220617,000000,42.2949,42.2949,42.2949,42.2949,1.006089979693,0
+SIFI.US,D,20220621,000000,42.3322,42.3322,42.3322,42.3322,1.006089979693,0
+SIFI.US,D,20220622,000000,42.425,42.4311,42.3717,42.3717,7445.0658497279,0
+SIFI.US,D,20220623,000000,42.541,42.541,42.4614,42.4614,100.6089979693,0
+SIFI.US,D,20220624,000000,42.5806,42.5806,42.5806,42.5806,1.006089979693,0
+SIFI.US,D,20220627,000000,42.4596,42.4596,42.4596,42.4596,2.0121799593859,0
+SIFI.US,D,20220628,000000,42.295,42.295,42.295,42.295,2.0121799593859,0
+SIFI.US,D,20220629,000000,42.2477,42.2477,42.2477,42.2477,4.0243599187718,0
+SIFI.US,D,20220630,000000,42.3223,42.3413,42.3223,42.3413,1810.9619634473,0
+SIFI.US,D,20220701,000000,42.4316,42.536,42.4316,42.536,503.04498984648,0
+SIFI.US,D,20220705,000000,42.541,42.541,42.541,42.541,3.0182699390789,0
+SIFI.US,D,20220706,000000,42.4003,42.4003,42.4003,42.4003,1.006089979693,0
+SIFI.US,D,20220707,000000,42.521,42.521,42.521,42.521,3.0182699390789,0
+SIFI.US,D,20220708,000000,42.5339,42.5339,42.5339,42.5339,6.0365398781577,0
+SIFI.US,D,20220711,000000,42.5476,42.5476,42.5476,42.5476,61.37148876127,0
+SIFI.US,D,20220712,000000,42.531,42.531,42.531,42.531,102.62117792868,0
+SIFI.US,D,20220713,000000,42.5608,42.5608,42.5608,42.5608,2.0121799593859,0
+SIFI.US,D,20220714,000000,42.4788,42.4788,42.4788,42.4788,2.0121799593859,0
+SIFI.US,D,20220715,000000,42.5806,42.5806,42.5806,42.5806,2.0121799593859,0
+SIFI.US,D,20220718,000000,42.6382,42.6382,42.6382,42.6382,2.0121799593859,0
+SIFI.US,D,20220719,000000,42.7348,42.7348,42.7348,42.7348,2.0121799593859,0
+SIFI.US,D,20220720,000000,42.8209,42.8209,42.8209,42.8209,2.0121799593859,0
+SIFI.US,D,20220721,000000,43.0042,43.0042,43.0042,43.0042,1.006089979693,0
+SIFI.US,D,20220722,000000,43.1806,43.1806,43.1806,43.1806,2.0121799593859,0
+SIFI.US,D,20220725,000000,43.1671,43.1671,43.1671,43.1671,2.0121799593859,0
+SIFI.US,D,20220726,000000,43.0402,43.0402,43.0402,43.0402,1.006089979693,0
+SIFI.US,D,20220727,000000,43.2488,43.2488,43.2488,43.2488,1.006089979693,0
+SIFI.US,D,20220728,000000,43.5001,43.5001,43.5001,43.5001,1.006089979693,0
+SIFI.US,D,20220729,000000,43.6361,43.6361,43.6361,43.6361,1.006089979693,0
+SIFI.US,D,20220801,000000,43.768,43.768,43.768,43.768,5.0155539605,0
+SIFI.US,D,20220802,000000,43.5987,43.5987,43.5987,43.5987,2.0062215842,0
+SIFI.US,D,20220803,000000,43.6639,43.6692,43.6442,43.6692,231.7185929751,0
+SIFI.US,D,20220804,000000,43.7639,43.7639,43.7639,43.7639,151.4697296071,0
+SIFI.US,D,20220805,000000,43.6211,43.6211,43.5994,43.5994,210.653266341,0
+SIFI.US,D,20220808,000000,43.6891,43.6891,43.6891,43.6891,1.0031107921,0
+SIFI.US,D,20220809,000000,43.5894,43.5894,43.5894,43.5894,1.0031107921,0
+SIFI.US,D,20220810,000000,43.7838,43.7838,43.7838,43.7838,1.0031107921,0
+SIFI.US,D,20220811,000000,43.7711,43.7711,43.7711,43.7711,1.0031107921,0
+SIFI.US,D,20220812,000000,43.8848,43.8848,43.8848,43.8848,1.0031107921,0
+SIFI.US,D,20220815,000000,43.8935,43.8935,43.8935,43.8935,10.031107921,0
+SIFI.US,D,20220816,000000,43.8137,43.8137,43.7919,43.7988,650.0157932808,0
+SIFI.US,D,20220817,000000,43.6158,43.6158,43.6158,43.6158,1.0031107921,0
+SIFI.US,D,20220818,000000,43.6492,43.6492,43.6492,43.6492,1.0031107921,0
+SIFI.US,D,20220819,000000,43.4698,43.4698,43.4698,43.4698,1.0031107921,0
+SIFI.US,D,20220822,000000,43.2554,43.2554,43.2554,43.2554,1.0031107921,0
+SIFI.US,D,20220823,000000,43.2953,43.2953,43.2953,43.2953,1.0031107921,0
+SIFI.US,D,20220824,000000,43.2554,43.2554,43.2554,43.2554,41.1275424761,0
+SIFI.US,D,20220825,000000,43.4066,43.4066,43.4066,43.4066,1.0031107921,0
+SIFI.US,D,20220826,000000,43.2305,43.2305,43.2305,43.2305,1.0031107921,0
+SIFI.US,D,20220829,000000,43.1302,43.1302,43.1302,43.1302,1.0031107921,0
+SIFI.US,D,20220830,000000,42.9564,42.9564,42.9564,42.9564,10.031107921,0
+SIFI.US,D,20220831,000000,42.8367,42.8367,42.8367,42.8367,1.0031107921,0
+SIFI.US,D,20220901,000000,42.6673,42.7118,42.6673,42.7118,75335.626708294,0
+SIFI.US,D,20220902,000000,42.8607,42.8607,42.8019,42.8019,205.6377123805,0
+SIFI.US,D,20220906,000000,42.7221,42.7221,42.7221,42.7221,4.0124431684,0
+SIFI.US,D,20220907,000000,42.9015,42.9015,42.9015,42.9015,2.0062215842,0
+SIFI.US,D,20220908,000000,42.9813,42.9813,42.9813,42.9813,4.0124431684,0
+SIFI.US,D,20220909,000000,43.0816,43.0816,43.0816,43.0816,1.0031107921,0
+SIFI.US,D,20220912,000000,43.1178,43.1178,43.1178,43.1178,1.0031107921,0
+SIFI.US,D,20220913,000000,42.8607,42.8607,42.7371,42.7371,2.0062215842,0
+SIFI.US,D,20220914,000000,42.6777,42.6777,42.6777,42.6777,1.0031107921,0
+SIFI.US,D,20220915,000000,42.5427,42.5427,42.5427,42.5427,1.0031107921,0
+SIFI.US,D,20220916,000000,42.4928,42.5128,42.4579,42.5128,3009.3323763,0
+SIFI.US,D,20220919,000000,42.5277,42.5277,42.5277,42.5277,2.0062215842,0
+SIFI.US,D,20220920,000000,42.418,42.418,42.418,42.418,8.0248863368,0
+SIFI.US,D,20220921,000000,42.4679,42.4679,42.3508,42.3508,100.31107921,0
+SIFI.US,D,20220922,000000,42.1449,42.1449,42.1449,42.1449,7.0217755447,0
+SIFI.US,D,20220923,000000,41.9419,41.9419,41.9419,41.9419,6.0186647526,0
+SIFI.US,D,20220926,000000,41.6024,41.6024,41.6024,41.6024,1.0031107921,0
+SIFI.US,D,20220927,000000,41.4441,41.4441,41.4441,41.4441,4.0124431684,0
+SIFI.US,D,20220928,000000,41.795,41.795,41.795,41.795,1.0031107921,0
+SIFI.US,D,20220929,000000,41.5943,41.5943,41.5943,41.5943,1.0031107921,0
+SIFI.US,D,20220930,000000,41.5356,41.5356,41.5356,41.5356,1.0031107921,0
+SIFI.US,D,20221003,000000,41.7202,41.7202,41.7202,41.7202,108.3359655468,0
+SIFI.US,D,20221004,000000,42.0093,42.0093,42.0093,42.0093,100.31107921,0
+SIFI.US,D,20221005,000000,41.9296,41.9296,41.9296,41.9296,103.3204115863,0
+SIFI.US,D,20221006,000000,41.8698,41.8698,41.8698,41.8698,100.31107921,0
+SIFI.US,D,20221007,000000,41.6903,41.6903,41.6903,41.6903,103.3204115863,0
+SIFI.US,D,20221010,000000,41.735,41.735,41.735,41.735,108.3359655468,0
+SIFI.US,D,20221011,000000,41.5757,41.5757,41.5757,41.5757,100.31107921,0
+SIFI.US,D,20221012,000000,41.5009,41.5009,41.5009,41.5009,100.31107921,0
+SIFI.US,D,20221013,000000,41.481,41.481,41.481,41.481,100.31107921,0
+SIFI.US,D,20221014,000000,41.3314,41.3314,41.3314,41.3314,103.3204115863,0
+SIFI.US,D,20221017,000000,41.5408,41.5408,41.5408,41.5408,106.3297439626,0
+SIFI.US,D,20221018,000000,41.5906,41.6006,41.5607,41.6006,2109.5419957863,0
+SIFI.US,D,20221019,000000,41.4261,41.4261,41.4261,41.4261,4.0124431684,0
+SIFI.US,D,20221020,000000,41.3763,41.3763,41.3763,41.3763,1.0031107921,0
+SIFI.US,D,20221021,000000,41.5779,41.5779,41.5779,41.5779,1.0031107921,0
+SIFI.US,D,20221024,000000,41.5009,41.5009,41.5009,41.5009,1.0031107921,0
+SIFI.US,D,20221025,000000,41.6803,41.6803,41.6803,41.6803,1.0031107921,0
+SIFI.US,D,20221026,000000,41.7202,41.7202,41.7202,41.7202,105.3266331705,0
+SIFI.US,D,20221027,000000,41.9495,41.9495,41.9495,41.9495,4.0124431684,0
+SIFI.US,D,20221028,000000,41.9894,41.9894,41.9894,41.9894,101.3141900021,0
+SIFI.US,D,20221031,000000,41.79,41.79,41.79,41.79,105.3266331705,0
+SIFI.US,D,20221101,000000,41.83,41.83,41.83,41.83,108,0
+SIFI.US,D,20221102,000000,41.7,41.7165,41.7,41.7165,101,0
+SIFI.US,D,20221103,000000,41.57,41.57,41.57,41.57,102,0
+SIFI.US,D,20221104,000000,41.72,41.72,41.72,41.72,100,0
+SIFI.US,D,20221107,000000,41.785,41.785,41.785,41.785,3,0
+SIFI.US,D,20221108,000000,41.74,41.74,41.7,41.71,503,0
+SIFI.US,D,20221109,000000,41.635,41.635,41.635,41.635,1,0
+SIFI.US,D,20221110,000000,42.3215,42.3215,42.3215,42.3215,6,0
+SIFI.US,D,20221111,000000,42.42,42.42,42.42,42.42,20,0
+SIFI.US,D,20221114,000000,42.3015,42.3015,42.3015,42.3015,1,0
+SIFI.US,D,20221115,000000,42.425,42.425,42.425,42.425,2,0
+SIFI.US,D,20221116,000000,42.43,42.43,42.43,42.43,100,0
+SIFI.US,D,20221117,000000,42.35,42.35,42.35,42.35,102,0
+SIFI.US,D,20221118,000000,42.38,42.38,42.38,42.38,100,0
+SIFI.US,D,20221121,000000,42.4299,42.445,42.3601,42.445,200,0
+SIFI.US,D,20221122,000000,42.595,42.595,42.595,42.595,2,0
+SIFI.US,D,20221123,000000,42.6901,42.6901,42.6901,42.6901,12,0
+SIFI.US,D,20221125,000000,42.7401,42.7401,42.7401,42.7401,2,0
+SIFI.US,D,20221128,000000,42.56,42.56,42.56,42.56,1,0
+SIFI.US,D,20221129,000000,42.6,42.6,42.6,42.6,2,0
+SIFI.US,D,20221130,000000,42.88,42.88,42.88,42.88,100,0
+SIFI.US,D,20221201,000000,42.87,42.87,42.87,42.87,100,0
+SIFI.US,D,20221202,000000,42.9572,42.9572,42.9572,42.9572,2,0
+SIFI.US,D,20221205,000000,42.76,42.76,42.76,42.76,107,0
+SIFI.US,D,20221206,000000,42.72,42.72,42.72,42.72,102,0
+SIFI.US,D,20221207,000000,42.78,42.78,42.78,42.78,110,0
+SIFI.US,D,20221208,000000,42.84,42.84,42.84,42.84,1,0
+SIFI.US,D,20221209,000000,42.83,42.83,42.83,42.83,100,0
+SIFI.US,D,20221212,000000,42.9,42.91,42.9,42.91,408,0
+SIFI.US,D,20221213,000000,43.12,43.12,43.12,43.12,1,0
+SIFI.US,D,20221214,000000,43.0847,43.0847,43.0847,43.0847,1,0
+SIFI.US,D,20221215,000000,43.01,43.01,43.01,43.01,1,0
+SIFI.US,D,20221216,000000,42.985,42.985,42.985,42.985,1,0
+SIFI.US,D,20221219,000000,42.855,42.855,42.855,42.855,1,0
+SIFI.US,D,20221220,000000,42.795,42.795,42.795,42.795,3,0
+SIFI.US,D,20221221,000000,42.62,42.62,42.62,42.62,2,0
+SIFI.US,D,20221222,000000,42.54,42.57,42.481,42.5575,1100,0
+SIFI.US,D,20221223,000000,42.5314,42.5314,42.5314,42.5314,3,0
+SIFI.US,D,20221227,000000,42.385,42.385,42.385,42.385,3,0
+SIFI.US,D,20221228,000000,42.2027,42.2027,42.2027,42.2027,7,0
+SIFI.US,D,20221229,000000,42.29,42.29,42.29,42.29,1,0
+SIFI.US,D,20221230,000000,42.3186,42.3186,42.3186,42.3186,2,0
+SIFI.US,D,20230103,000000,42.3554,42.3554,42.3554,42.3554,193,0
+SIFI.US,D,20230104,000000,42.5547,42.5547,42.5547,42.5547,150,0
+SIFI.US,D,20230105,000000,42.53,42.53,42.53,42.53,3,0
+SIFI.US,D,20230106,000000,42.72,42.9351,42.72,42.9351,304,0
+SIFI.US,D,20230109,000000,42.98,42.98,42.98,42.98,24,0
+SIFI.US,D,20230110,000000,43.015,43.015,43.015,43.015,7,0
+SIFI.US,D,20230111,000000,43.16,43.16,43.16,43.16,150,0
+SIFI.US,D,20230112,000000,43.24,43.3,43.24,43.3,37001,0
+SIFI.US,D,20230113,000000,43.255,43.3056,43.255,43.3056,294,0
+SIFI.US,D,20230117,000000,43.32,43.32,43.32,43.32,104,0
+SIFI.US,D,20230118,000000,43.435,43.435,43.435,43.435,2,0
+SIFI.US,D,20230119,000000,43.37,43.37,43.3675,43.3675,796,0
+SIFI.US,D,20230120,000000,43.36,43.36,43.33,43.33,117,0
+SIFI.US,D,20230123,000000,43.39,43.39,43.325,43.325,203,0
+SIFI.US,D,20230124,000000,43.325,43.325,43.325,43.325,8,0
+SIFI.US,D,20230125,000000,43.33,43.33,43.33,43.33,1,0
+SIFI.US,D,20230126,000000,43.37,43.37,43.37,43.37,1,0
+SIFI.US,D,20230127,000000,43.315,43.315,43.315,43.315,1,0
+SIFI.US,D,20230130,000000,43.26,43.26,43.185,43.185,200,0
+SIFI.US,D,20230131,000000,43.3176,43.3176,43.3176,43.3176,2,0
+SIFI.US,D,20230201,000000,43.3888,43.3888,43.3888,43.3888,1,0
+SIFI.US,D,20230202,000000,43.649,43.65,43.586,43.586,313,0
+SIFI.US,D,20230203,000000,43.3074,43.3074,43.3074,43.3074,4,0
+SIFI.US,D,20230206,000000,43.0984,43.0984,43.0984,43.0984,49,0
+SIFI.US,D,20230207,000000,43.1862,43.1862,43.1862,43.1862,8,0
+SIFI.US,D,20230208,000000,43.1386,43.1386,43.1,43.1,285,0
+SIFI.US,D,20230209,000000,43.04,43.04,43.01,43.01,200,0
+SIFI.US,D,20230210,000000,42.867,42.867,42.855,42.855,106,0
+SIFI.US,D,20230213,000000,42.85,42.85,42.85,42.85,1,0
+SIFI.US,D,20230214,000000,42.867,42.867,42.793,42.793,1,0
+SIFI.US,D,20230215,000000,42.7745,42.7745,42.7745,42.7745,13,0
+SIFI.US,D,20230216,000000,42.611,42.611,42.611,42.611,11,0
+SIFI.US,D,20230217,000000,42.705,42.705,42.705,42.705,2,0
+SIFI.US,D,20230221,000000,42.3399,42.3399,42.3399,42.3399,17,0
+SIFI.US,D,20230222,000000,42.54,42.54,42.54,42.54,6,0
+SIFI.US,D,20230223,000000,42.735,42.735,42.735,42.735,5,0
+SIFI.US,D,20230224,000000,42.5756,42.5756,42.5756,42.5756,1,0
+SIFI.US,D,20230227,000000,42.7546,42.7546,42.7546,42.7546,46,0
+SIFI.US,D,20230228,000000,42.76,42.76,42.76,42.76,2,0
+SIFI.US,D,20230301,000000,42.5136,42.5136,42.495,42.495,206,0
+SIFI.US,D,20230302,000000,42.505,42.505,42.505,42.505,4,0
+SIFI.US,D,20230303,000000,42.7023,42.7023,42.7023,42.7023,6,0
+SIFI.US,D,20230306,000000,42.685,42.685,42.685,42.685,4,0
+SIFI.US,D,20230307,000000,42.57,42.57,42.57,42.57,6,0
+SIFI.US,D,20230308,000000,42.4849,42.4849,42.4849,42.4849,5,0
+SIFI.US,D,20230309,000000,42.515,42.515,42.515,42.515,2,0
+SIFI.US,D,20230310,000000,42.5056,42.5056,42.5056,42.5056,6,0
+SIFI.US,D,20230313,000000,42.5136,42.5252,42.5136,42.5252,2,0
+SIFI.US,D,20230314,000000,42.6824,42.6824,42.6824,42.6824,2,0
+SIFI.US,D,20230315,000000,42.58,42.58,42.5373,42.5373,502,0
+SIFI.US,D,20230316,000000,42.588,42.588,42.588,42.588,9,0
+SIFI.US,D,20230317,000000,42.628,42.628,42.5671,42.5671,101,0
+SIFI.US,D,20230320,000000,42.5756,42.5756,42.5756,42.5756,85,0
+SIFI.US,D,20230321,000000,42.6605,42.6605,42.6605,42.6605,75,0
+SIFI.US,D,20230322,000000,42.7502,42.7502,42.7502,42.7502,40,0
+SIFI.US,D,20230323,000000,42.837,42.837,42.837,42.837,5,0
+SIFI.US,D,20230324,000000,42.8426,42.8426,42.8426,42.8426,5,0
+SIFI.US,D,20230327,000000,42.5819,42.5819,42.5819,42.5819,5,0
+SIFI.US,D,20230328,000000,42.5096,42.5096,42.5096,42.5096,5,0
+SIFI.US,D,20230329,000000,42.6522,42.6522,42.6522,42.6522,5,0
+SIFI.US,D,20230330,000000,42.6974,42.6974,42.6974,42.6974,5,0
+SIFI.US,D,20230331,000000,43.0563,43.0563,43.0563,43.0563,1,0
+SIFI.US,D,20230403,000000,42.945,42.945,42.945,42.945,2,0
+SIFI.US,D,20230404,000000,43.0178,43.0178,43.0178,43.0178,1,0
+SIFI.US,D,20230405,000000,42.973,42.973,42.973,42.973,15,0
+SIFI.US,D,20230406,000000,42.99,42.99,42.99,42.99,13,0
+SIFI.US,D,20230410,000000,42.7358,42.7358,42.7358,42.7358,10,0
+SIFI.US,D,20230411,000000,42.8831,42.8831,42.8831,42.8831,1,0
+SIFI.US,D,20230412,000000,42.935,42.935,42.935,42.935,3,0
+SIFI.US,D,20230413,000000,43.0636,43.0636,43.0636,43.0636,1,0
+SIFI.US,D,20230414,000000,42.9322,42.9322,42.9322,42.9322,3,0
+SIFI.US,D,20230417,000000,42.79,42.79,42.79,42.79,1,0
+SIFI.US,D,20230418,000000,42.84,42.84,42.84,42.84,1,0
+SIFI.US,D,20230419,000000,42.74,42.74,42.74,42.74,1,0
+SIFI.US,D,20230420,000000,42.79,42.79,42.79,42.79,1,0
+SIFI.US,D,20230421,000000,42.83,42.83,42.83,42.83,1,0
+SIFI.US,D,20230424,000000,42.9,42.935,42.9,42.935,198,0
+SIFI.US,D,20230425,000000,42.9964,42.9964,42.9964,42.9964,1,0
+SIFI.US,D,20230426,000000,42.8921,42.8921,42.8921,42.8921,1,0
+SIFI.US,D,20230427,000000,42.9156,42.9156,42.9156,42.9156,2,0
+SIFI.US,D,20230428,000000,43.09,43.1,43.0603,43.0603,1303,0
+SIFI.US,D,20230501,000000,42.6471,42.6471,42.6471,42.6471,13,0
+SIFI.US,D,20230502,000000,42.8281,42.8281,42.8281,42.8281,8,0
+SIFI.US,D,20230503,000000,42.9027,42.9027,42.9027,42.9027,15,0
+SIFI.US,D,20230504,000000,42.895,42.895,42.895,42.895,1,0
+SIFI.US,D,20230505,000000,42.9157,42.9157,42.9157,42.9157,6,0
+SIFI.US,D,20230508,000000,42.745,42.745,42.745,42.745,2,0
+SIFI.US,D,20230509,000000,42.685,42.685,42.685,42.685,2,0
+SIFI.US,D,20230510,000000,42.95,42.95,42.95,42.95,5,0
+SIFI.US,D,20230511,000000,42.895,42.895,42.895,42.895,2,0
+SIFI.US,D,20230512,000000,42.723,42.723,42.723,42.723,2,0
+SIFI.US,D,20230515,000000,42.7003,42.7003,42.7003,42.7003,1,0
+SIFI.US,D,20230516,000000,42.4495,42.4495,42.4495,42.4495,2,0
+SIFI.US,D,20230517,000000,42.546,42.546,42.546,42.546,1,0
+SIFI.US,D,20230518,000000,42.48,42.48,42.48,42.48,2,0
+SIFI.US,D,20230519,000000,42.4653,42.4653,42.4653,42.4653,2,0
+SIFI.US,D,20230522,000000,42.5724,42.5724,42.5724,42.5724,2,0
+SIFI.US,D,20230523,000000,42.3633,42.3633,42.3633,42.3633,2,0
+SIFI.US,D,20230524,000000,42.2207,42.2207,42.2207,42.2207,2,0
+SIFI.US,D,20230525,000000,42.16,42.16,42.16,42.16,1,0
+SIFI.US,D,20230526,000000,42.3,42.3,42.3,42.3,1,0
+SIFI.US,D,20230530,000000,42.392,42.392,42.392,42.392,1,0
+SIFI.US,D,20230531,000000,42.3472,42.3472,42.3472,42.3472,1,0
+SIFI.US,D,20230601,000000,42.2971,42.2971,42.2971,42.2971,1,0
+SIFI.US,D,20230602,000000,42.3296,42.3296,42.3296,42.3296,1,0
+SIFI.US,D,20230605,000000,42.2071,42.2071,42.2071,42.2071,13,0
+SIFI.US,D,20230606,000000,42.29,42.29,42.29,42.29,1,0
+SIFI.US,D,20230607,000000,42.085,42.085,42.085,42.085,8,0
+SIFI.US,D,20230608,000000,42.28,42.28,42.28,42.28,502,0
+SIFI.US,D,20230609,000000,42.2241,42.2241,42.2241,42.2241,1,0
+SIFI.US,D,20230612,000000,42.2131,42.2131,42.2131,42.2131,507,0
+SIFI.US,D,20230613,000000,42.51,42.51,42.1934,42.1934,500,0
+SIFI.US,D,20230614,000000,42.2,42.2,42.2,42.2,1,0
+SIFI.US,D,20230615,000000,42.3551,42.3551,42.3551,42.3551,2,0
+SIFI.US,D,20230616,000000,42.2353,42.2353,42.2353,42.2353,5,0
+SIFI.US,D,20230620,000000,42.2003,42.2003,42.2003,42.2003,6,0
+SIFI.US,D,20230621,000000,42.1,42.1,42.1,42.1,1,0
+SIFI.US,D,20230622,000000,42.02,42.02,42.02,42.02,85,0
+SIFI.US,D,20230623,000000,41.945,41.945,41.945,41.945,1,0
+SIFI.US,D,20230626,000000,42.0492,42.0492,42.0492,42.0492,2,0
+SIFI.US,D,20230627,000000,42.0855,42.0855,42.0855,42.0855,1,0
+SIFI.US,D,20230628,000000,42.2214,42.2214,42.2214,42.2214,1,0
+SIFI.US,D,20230629,000000,42.0795,42.0795,42.0795,42.0795,1,0
+SIFI.US,D,20230630,000000,42.2358,42.2358,42.2358,42.2358,24,0
+SIFI.US,D,20230703,000000,41.92,41.92,41.92,41.92,28,0
+SIFI.US,D,20230705,000000,41.8551,41.8551,41.8551,41.8551,1,0
+SIFI.US,D,20230706,000000,41.6797,41.6797,41.6797,41.6797,13,0
+SIFI.US,D,20230707,000000,41.765,41.765,41.765,41.765,3,0
+SIFI.US,D,20230710,000000,41.9136,41.9136,41.9136,41.9136,11,0
+SIFI.US,D,20230711,000000,42.055,42.055,42.055,42.055,2,0
+SIFI.US,D,20230712,000000,42.2948,42.2948,42.2948,42.2948,1,0
+SIFI.US,D,20230713,000000,42.4801,42.4801,42.4801,42.4801,11,0
+SIFI.US,D,20230714,000000,42.1819,42.1819,42.1819,42.1819,3,0
+SIFI.US,D,20230717,000000,42.29,42.29,42.29,42.29,2,0
+SIFI.US,D,20230718,000000,42.38,42.38,42.38,42.38,24,0
+SIFI.US,D,20230719,000000,42.41,42.41,42.41,42.41,2,0
+SIFI.US,D,20230720,000000,42.27,42.27,42.27,42.27,1,0
+SIFI.US,D,20230721,000000,42.35,42.35,42.35,42.35,2,0
+SIFI.US,D,20230724,000000,42.2575,42.2575,42.2575,42.2575,25,0
+SIFI.US,D,20230725,000000,42.2125,42.2125,42.2125,42.2125,2,0
+SIFI.US,D,20230726,000000,42.415,42.415,42.415,42.415,1,0
+SIFI.US,D,20230727,000000,42.122,42.122,42.122,42.122,2,0
+SIFI.US,D,20230728,000000,42.335,42.335,42.335,42.335,2,0
+SIFI.US,D,20230731,000000,42.4015,42.4015,42.4015,42.4015,1,0
+SIFI.US,D,20230801,000000,42.095,42.095,42.095,42.095,1,0
+SIFI.US,D,20230802,000000,42.0547,42.0547,42.0547,42.0547,2,0
+SIFI.US,D,20230803,000000,41.965,41.965,41.965,41.965,9,0
+SIFI.US,D,20230804,000000,42.22,42.22,42.22,42.22,2,0
+SIFI.US,D,20230807,000000,42.2782,42.2782,42.2782,42.2782,6,0
+SIFI.US,D,20230808,000000,42.3206,42.3206,42.3206,42.3206,3,0
+SIFI.US,D,20230809,000000,42.3152,42.3152,42.3152,42.3152,1,0
+SIFI.US,D,20230810,000000,42.245,42.245,42.245,42.245,6,0
+SIFI.US,D,20230811,000000,42.1303,42.1303,42.1303,42.1303,3,0
+SIFI.US,D,20230814,000000,42.1184,42.1184,42.1184,42.1184,3,0
+SIFI.US,D,20230815,000000,42.1,42.1,42.0437,42.0437,1000,0
+SIFI.US,D,20230816,000000,42.07,42.07,41.9471,41.9471,795,0
+SIFI.US,D,20230817,000000,41.8788,41.8788,41.8788,41.8788,3,0
+SIFI.US,D,20230818,000000,41.985,41.985,41.985,41.985,10,0
+SIFI.US,D,20230821,000000,41.93,41.93,41.9299,41.9299,936,0
+SIFI.US,D,20230822,000000,41.905,41.905,41.905,41.905,25,0
+SIFI.US,D,20230823,000000,42.1737,42.1737,42.1737,42.1737,2,0
+SIFI.US,D,20230824,000000,41.9521,41.9521,41.9521,41.9521,10,0
+SIFI.US,D,20230825,000000,42.0568,42.0857,42.0568,42.0857,332,0
+SIFI.US,D,20230828,000000,42.173,42.173,42.173,42.173,23,0
+SIFI.US,D,20230829,000000,42.2976,42.3777,42.2976,42.3777,332,0
+SIFI.US,D,20230830,000000,42.3094,42.3094,42.3094,42.3094,23,0
+SIFI.US,D,20230831,000000,42.3484,42.3484,42.3484,42.3484,23,0
+SIFI.US,D,20230901,000000,42.2212,42.2212,42.2212,42.2212,4,0
+SIFI.US,D,20230905,000000,42.0489,42.0489,42.0489,42.0489,52,0
+SIFI.US,D,20230906,000000,41.9578,41.9578,41.9578,41.9578,3,0
+SIFI.US,D,20230907,000000,42.0681,42.0681,42.0681,42.0681,6,0
+SIFI.US,D,20230908,000000,42.0166,42.0166,42.0166,42.0166,16,0
+SIFI.US,D,20230911,000000,42.0405,42.0405,42.0405,42.0405,8,0
+SIFI.US,D,20230912,000000,42.0169,42.0169,42.0169,42.0169,1,0
+SIFI.US,D,20230913,000000,42.12,42.12,42.12,42.12,1,0
+SIFI.US,D,20230914,000000,42.125,42.125,42.125,42.125,1,0
+SIFI.US,D,20230915,000000,42.0431,42.0431,42.0431,42.0431,3,0
+SIFI.US,D,20230918,000000,42.0521,42.0521,42.0521,42.0521,3,0
+SIFI.US,D,20230919,000000,41.9884,41.9884,41.9884,41.9884,1,0
+SIFI.US,D,20230920,000000,41.9404,41.9404,41.9404,41.9404,2,0
+SIFI.US,D,20230921,000000,41.7658,41.7658,41.7658,41.7658,1,0
+SIFI.US,D,20230922,000000,41.865,41.865,41.865,41.865,1,0
+SIFI.US,D,20230925,000000,41.8353,41.8353,41.8353,41.8353,2,0
+SIFI.US,D,20230926,000000,41.7379,41.7379,41.7379,41.7379,1,0
+SIFI.US,D,20230927,000000,41.65,41.65,41.65,41.65,1,0
+SIFI.US,D,20230928,000000,41.7875,41.7875,41.7875,41.7875,1,0
+SIFI.US,D,20230929,000000,41.734,41.734,41.734,41.734,1,0
+SIFI.US,D,20231002,000000,41.42,41.42,41.4015,41.408,317,0
+SIFI.US,D,20231003,000000,41.1758,41.1758,41.1758,41.1758,1,0
+SIFI.US,D,20231004,000000,41.4066,41.4066,41.4066,41.4066,7,0
+SIFI.US,D,20231005,000000,41.4241,41.4241,41.4241,41.4241,31,0
+SIFI.US,D,20231006,000000,41.4488,41.4488,41.4488,41.4488,16,0
+SIFI.US,D,20231009,000000,41.7395,41.7395,41.7395,41.7395,4,0
+SIFI.US,D,20231010,000000,41.6955,41.6955,41.6955,41.6955,6,0
+SIFI.US,D,20231011,000000,41.62,41.71,41.62,41.68,3855,0
+SIFI.US,D,20231012,000000,41.4904,41.4904,41.4904,41.4904,2,0
+SIFI.US,D,20231013,000000,41.48,41.48,41.48,41.48,2,0
+SIFI.US,D,20231016,000000,41.45,41.45,41.45,41.45,31,0
+SIFI.US,D,20231017,000000,41.2,41.2,41.2,41.2,30,0
+SIFI.US,D,20231018,000000,41.0104,41.0104,41.0104,41.0104,260,0
+SIFI.US,D,20231019,000000,41.005,41.005,41.005,41.005,2,0
+SIFI.US,D,20231020,000000,41.1764,41.1764,41.1764,41.1764,2,0
+SIFI.US,D,20231023,000000,41.3164,41.3164,41.3164,41.3164,2,0
+SIFI.US,D,20231024,000000,41.405,41.405,41.405,41.405,22,0
+SIFI.US,D,20231025,000000,41.175,41.175,41.175,41.175,47,0
+SIFI.US,D,20231026,000000,41.3403,41.4089,41.3403,41.4089,445,0
+SIFI.US,D,20231027,000000,41.3649,41.3649,41.3649,41.3649,387,0
+SIFI.US,D,20231030,000000,41.375,41.375,41.375,41.375,2,0
+SIFI.US,D,20231031,000000,41.4593,41.4593,41.4593,41.4593,49,0
+SIFI.US,D,20231101,000000,41.591,41.591,41.591,41.591,47,0
+SIFI.US,D,20231102,000000,41.9021,41.9021,41.9021,41.9021,1,0
+SIFI.US,D,20231103,000000,42.2263,42.2263,42.2263,42.2263,78,0
+SIFI.US,D,20231106,000000,41.98,41.98,41.9158,41.9158,100,0
+SIFI.US,D,20231107,000000,41.9926,41.9926,41.9926,41.9926,9,0
+SIFI.US,D,20231108,000000,42.0115,42.0115,42.0115,42.0115,2,0
+SIFI.US,D,20231109,000000,41.76,41.76,41.76,41.76,239,0
+SIFI.US,D,20231110,000000,41.9136,41.9136,41.9136,41.9136,5,0
+SIFI.US,D,20231113,000000,41.9,41.9,41.9,41.9,2,0
+SIFI.US,D,20231114,000000,42.4471,42.4471,42.4471,42.4471,2,0
+SIFI.US,D,20231115,000000,42.195,42.195,42.195,42.195,2,0
+SIFI.US,D,20231116,000000,42.312,42.312,42.312,42.312,10,0
+SIFI.US,D,20231117,000000,42.3325,42.3325,42.3325,42.3325,1,0
+SIFI.US,D,20231120,000000,42.3511,42.3511,42.3511,42.3511,1,0
+SIFI.US,D,20231121,000000,42.3754,42.3754,42.3754,42.3754,1,0
+SIFI.US,D,20231122,000000,42.4782,42.4782,42.4782,42.4782,1,0
+SIFI.US,D,20231124,000000,42.3843,42.3843,42.3843,42.3843,1,0
+SIFI.US,D,20231127,000000,42.5132,42.5132,42.5132,42.5132,8,0
+SIFI.US,D,20231128,000000,42.67,42.7392,42.635,42.7392,1121,0
+SIFI.US,D,20231129,000000,42.99,42.99,42.99,42.99,100,0
+SIFI.US,D,20231130,000000,42.8304,42.8304,42.8304,42.8304,2,0
+SIFI.US,D,20231201,000000,43.0454,43.0454,43.0454,43.0454,1,0
+SIFI.US,D,20231204,000000,42.87,42.8896,42.87,42.8896,106,0
+SIFI.US,D,20231205,000000,42.95,43.0365,42.95,43.0365,412,0
+SIFI.US,D,20231206,000000,43.0606,43.0606,43.0606,43.0606,1,0
+SIFI.US,D,20231207,000000,43.1396,43.1396,43.1396,43.1396,5,0
+SIFI.US,D,20231208,000000,42.966,42.966,42.966,42.966,2,0
+SIFI.US,D,20231211,000000,42.9393,42.9393,42.9393,42.9393,5,0
+SIFI.US,D,20231212,000000,43.0537,43.0537,43.0537,43.0537,1,0
+SIFI.US,D,20231213,000000,43.659,43.659,43.659,43.659,6,0
+SIFI.US,D,20231214,000000,43.8284,43.8284,43.8061,43.8061,289,0
+SIFI.US,D,20231215,000000,43.7214,43.7214,43.7214,43.7214,3,0
+SIFI.US,D,20231218,000000,43.685,43.685,43.685,43.685,8,0
+SIFI.US,D,20231219,000000,43.8095,43.8095,43.8095,43.8095,1,0
+SIFI.US,D,20231220,000000,43.8584,43.8584,43.8584,43.8584,1,0
+SIFI.US,D,20231221,000000,43.3866,43.3866,43.3866,43.3866,1,0
+SIFI.US,D,20231222,000000,43.34,43.34,43.34,43.34,8,0
+SIFI.US,D,20231226,000000,43.374,43.374,43.374,43.374,74,0
+SIFI.US,D,20231227,000000,43.5003,43.613,43.5,43.5901,2214,0
+SIFI.US,D,20231228,000000,43.5,43.53,43.48,43.48,1008,0
+SIFI.US,D,20231229,000000,43.4275,43.4275,43.4275,43.4275,4,0
+SIFI.US,D,20240102,000000,43.275,43.275,43.275,43.275,2,0
+SIFI.US,D,20240103,000000,43.24,43.24,43.24,43.24,1,0
+SIFI.US,D,20240104,000000,43.0919,43.0919,43.0919,43.0919,2,0
+SIFI.US,D,20240105,000000,43.1606,43.1606,43.1606,43.1606,27,0
+SIFI.US,D,20240108,000000,43.3627,43.3627,43.3627,43.3627,3,0
+SIFI.US,D,20240109,000000,43.34,43.34,43.34,43.34,103,0
+SIFI.US,D,20240110,000000,43.3995,43.3995,43.3995,43.3995,8,0
+SIFI.US,D,20240111,000000,43.59,43.59,43.59,43.59,100,0
+SIFI.US,D,20240112,000000,43.7028,43.7028,43.7028,43.7028,9,0
+SIFI.US,D,20240116,000000,43.46,43.46,43.46,43.46,100,0
+SIFI.US,D,20240117,000000,43.29,43.3196,43.29,43.3196,104,0
+SIFI.US,D,20240118,000000,43.3352,43.3352,43.3352,43.3352,2,0
+SIFI.US,D,20240119,000000,43.2,43.34,43.2,43.34,403,0
+SIFI.US,D,20240122,000000,43.32,43.32,43.32,43.32,2,0
+SIFI.US,D,20240123,000000,43.3115,43.3115,43.3115,43.3115,47,0
+SIFI.US,D,20240124,000000,43.2809,43.2809,43.2809,43.2809,1,0
+SIFI.US,D,20240125,000000,43.5634,43.5634,43.5634,43.5634,1,0
+SIFI.US,D,20240126,000000,43.51,43.51,43.51,43.51,3,0
+SIFI.US,D,20240129,000000,43.5989,43.5989,43.5989,43.5989,7,0
+SIFI.US,D,20240130,000000,43.552,43.552,43.552,43.552,7,0
+SIFI.US,D,20240131,000000,43.6114,43.6114,43.6114,43.6114,1,0
+SIFI.US,D,20240201,000000,43.68,43.6882,43.68,43.6882,101,0
+SIFI.US,D,20240202,000000,43.458,43.458,43.34,43.3997,1060,0
+SIFI.US,D,20240205,000000,43.1727,43.1727,43.1727,43.1727,17,0
+SIFI.US,D,20240206,000000,43.3695,43.3695,43.3695,43.3695,1,0
+SIFI.US,D,20240207,000000,43.39,43.39,43.39,43.39,5,0
+SIFI.US,D,20240208,000000,43.3139,43.3139,43.3139,43.3139,3,0
+SIFI.US,D,20240209,000000,43.3223,43.3223,43.3223,43.3223,2,0
+SIFI.US,D,20240212,000000,43.2696,43.2696,43.2696,43.2696,5,0
+SIFI.US,D,20240213,000000,42.8874,42.8874,42.8874,42.8874,1,0
+SIFI.US,D,20240214,000000,43.095,43.095,43.095,43.095,15,0
+SIFI.US,D,20240215,000000,43.1782,43.1782,43.1782,43.1782,2,0
+SIFI.US,D,20240216,000000,43.04,43.04,43.0132,43.0132,278,0
+SIFI.US,D,20240220,000000,43.1168,43.1168,43.1168,43.1168,2,0
+SIFI.US,D,20240221,000000,43.0257,43.0257,43.0257,43.0257,1,0
+SIFI.US,D,20240222,000000,43.1072,43.1072,43.1072,43.1072,1,0
+SIFI.US,D,20240223,000000,43.125,43.125,43.125,43.125,1,0
+SIFI.US,D,20240226,000000,42.9878,42.9878,42.9878,42.9878,1,0
+SIFI.US,D,20240227,000000,42.9889,42.9889,42.9889,42.9889,2,0
+SIFI.US,D,20240228,000000,42.995,43.0212,42.995,43.0212,282,0
+SIFI.US,D,20240229,000000,43.0723,43.0723,43.0723,43.0723,7,0
+SIFI.US,D,20240301,000000,42.97,43.0729,42.97,43.0729,816,0
+SIFI.US,D,20240304,000000,43.0471,43.0471,43.0471,43.0471,60,0
+SIFI.US,D,20240305,000000,43.0893,43.0893,43.0893,43.0893,15,0
+SIFI.US,D,20240306,000000,43.1351,43.1351,43.1351,43.1351,2,0
+SIFI.US,D,20240307,000000,43.215,43.215,43.215,43.215,33,0
+SIFI.US,D,20240308,000000,43.29,43.305,43.29,43.305,331,0
+SIFI.US,D,20240311,000000,43.1999,43.2565,43.172,43.2565,1608,0
+SIFI.US,D,20240312,000000,43.27,43.27,43.1713,43.1713,242,0
+SIFI.US,D,20240313,000000,43.26,43.26,43.1775,43.1775,801,0
+SIFI.US,D,20240314,000000,42.96,42.96,42.96,42.96,7,0
+SIFI.US,D,20240315,000000,42.9146,43.09,42.9146,42.9874,19722,0
+SIFI.US,D,20240318,000000,42.9573,42.9819,42.9573,42.9819,486,0
+SIFI.US,D,20240319,000000,43.145,43.145,43.145,43.145,1,0
+SIFI.US,D,20240320,000000,43.37,43.37,43.3536,43.3536,200,0
+SIFI.US,D,20240321,000000,43.3188,43.38,43.31,43.315,2605,0
+SIFI.US,D,20240322,000000,43.6862,43.6862,43.6051,43.6051,1946,0
+SIFI.US,D,20240325,000000,43.325,43.325,43.325,43.325,1,0
+SIFI.US,D,20240326,000000,43.33,43.34,43.28,43.28,444,0
+SIFI.US,D,20240327,000000,43.41,43.48,43.3767,43.48,718,0
+SIFI.US,D,20240328,000000,43.37,43.37,43.37,43.37,2,0
+SIFI.US,D,20240401,000000,42.96,42.97,42.9267,42.9424,2221,0
+SIFI.US,D,20240402,000000,42.8908,42.8908,42.8908,42.8908,3,0
+SIFI.US,D,20240403,000000,42.88,42.92,42.88,42.92,163,0
+SIFI.US,D,20240404,000000,42.95,42.95,42.9331,42.9331,1502,0
+SIFI.US,D,20240405,000000,42.8712,42.8712,42.8712,42.8712,6,0
+SIFI.US,D,20240408,000000,42.9094,42.9094,42.9094,42.9094,2,0
+SIFI.US,D,20240409,000000,43.02,43.02,43.02,43.02,100,0
+SIFI.US,D,20240410,000000,42.56,42.56,42.56,42.56,107,0
+SIFI.US,D,20240411,000000,42.59,42.59,42.59,42.59,101,0
+SIFI.US,D,20240412,000000,42.67,42.67,42.67,42.67,100,0
+SIFI.US,D,20240415,000000,42.49,42.49,42.49,42.49,100,0
+SIFI.US,D,20240416,000000,42.41,42.41,42.41,42.41,158,0
+SIFI.US,D,20240417,000000,42.53,42.53,42.53,42.53,122,0
+SIFI.US,D,20240418,000000,42.49,42.49,42.49,42.49,148,0
+SIFI.US,D,20240419,000000,42.4841,42.4841,42.4841,42.4841,1,0
+SIFI.US,D,20240422,000000,42.615,42.615,42.615,42.615,102,0
+SIFI.US,D,20240423,000000,42.695,42.6957,42.695,42.6957,223,0
+SIFI.US,D,20240424,000000,42.59,42.59,42.59,42.59,2,0
+SIFI.US,D,20240425,000000,42.4948,42.4948,42.4948,42.4948,1,0
+SIFI.US,D,20240426,000000,42.6057,42.6057,42.6057,42.6057,1,0
+SIFI.US,D,20240429,000000,42.6571,42.6571,42.6571,42.6571,14,0
+SIFI.US,D,20240430,000000,42.4893,42.4893,42.4893,42.4893,3,0
+SIFI.US,D,20240501,000000,42.52,42.52,42.52,42.52,103,0
+SIFI.US,D,20240502,000000,42.77,42.77,42.77,42.77,203,0
+SIFI.US,D,20240503,000000,42.8848,42.8848,42.8848,42.8848,57,0
+SIFI.US,D,20240506,000000,42.892,42.892,42.892,42.892,3,0
+SIFI.US,D,20240507,000000,42.9349,42.9349,42.9349,42.9349,6,0
+SIFI.US,D,20240508,000000,42.9049,42.9049,42.9049,42.9049,33,0
+SIFI.US,D,20240509,000000,42.94,42.94,42.94,42.94,1,0
+SIFI.US,D,20240510,000000,42.86,42.86,42.78,42.8416,446,0
+SIFI.US,D,20240513,000000,42.865,42.865,42.865,42.865,20,0
+SIFI.US,D,20240514,000000,42.9809,42.9809,42.9809,42.9809,7,0
+SIFI.US,D,20240515,000000,43.19,43.2081,43.19,43.2081,1050,0
+SIFI.US,D,20240516,000000,43.1209,43.1209,43.1209,43.1209,20,0
+SIFI.US,D,20240517,000000,43.0871,43.0871,43.0871,43.0871,423,0
+SIFI.US,D,20240520,000000,43.0815,43.0815,43.0815,43.0815,3,0
+SIFI.US,D,20240521,000000,43.16,43.16,43.115,43.115,727,0
+SIFI.US,D,20240522,000000,43.0441,43.0441,43.0441,43.0441,839,0
+SIFI.US,D,20240523,000000,42.896,42.896,42.896,42.896,5,0
+SIFI.US,D,20240524,000000,43.015,43.015,43.015,43.015,2,0
+SIFI.US,D,20240528,000000,42.8406,42.8406,42.8406,42.8406,10,0
+SIFI.US,D,20240529,000000,42.7156,42.7156,42.7156,42.7156,1,0
+SIFI.US,D,20240530,000000,42.8842,42.8842,42.8842,42.8842,6,0
+SIFI.US,D,20240531,000000,43.04,43.0483,43.04,43.0483,170,0
+SIFI.US,D,20240603,000000,42.9001,42.9001,42.9001,42.9001,5,0
+SIFI.US,D,20240604,000000,42.9302,42.9302,42.9302,42.9302,31,0
+SIFI.US,D,20240605,000000,43.057,43.057,43.057,43.057,213,0
+SIFI.US,D,20240606,000000,43.0576,43.0576,43.0576,43.0576,32,0
+SIFI.US,D,20240607,000000,42.8434,42.8434,42.8434,42.8434,6,0
+SIFI.US,D,20240610,000000,42.74,42.8552,42.74,42.8552,132,0
+SIFI.US,D,20240611,000000,42.9615,42.9615,42.9615,42.9615,1,0
+SIFI.US,D,20240612,000000,43.1554,43.1554,43.1554,43.1554,1,0
+SIFI.US,D,20240613,000000,43.12,43.2,43.12,43.17,746,0
+SIFI.US,D,20240614,000000,43.1226,43.1226,43.1226,43.1226,1,0
+SIFI.US,D,20240617,000000,43.1066,43.1382,43.1066,43.1382,103,0
+SIFI.US,D,20240618,000000,43.2669,43.2669,43.2669,43.2669,47,0
+SIFI.US,D,20240620,000000,43.216,43.216,43.216,43.216,52,0
+SIFI.US,D,20240621,000000,43.26,43.31,43.26,43.31,636,0
+SIFI.US,D,20240624,000000,43.2576,43.2576,43.2576,43.2576,10,0
+SIFI.US,D,20240625,000000,43.286,43.286,43.286,43.286,12,0
+SIFI.US,D,20240626,000000,43.185,43.185,43.185,43.185,10,0
+SIFI.US,D,20240627,000000,43.2358,43.2358,43.2358,43.2358,1,0
+SIFI.US,D,20240628,000000,43.1503,43.1503,43.1503,43.1503,1,0
+SIFI.US,D,20240701,000000,42.922,42.922,42.922,42.922,2,0
+SIFI.US,D,20240702,000000,43.0565,43.0565,43.0565,43.0565,1,0
+SIFI.US,D,20240703,000000,43.1726,43.1726,43.1726,43.1726,46,0
+SIFI.US,D,20240705,000000,43.3316,43.3316,43.3316,43.3316,1,0
+SIFI.US,D,20240708,000000,43.2975,43.2975,43.2975,43.2975,6,0
+SIFI.US,D,20240709,000000,43.2546,43.2546,43.2546,43.2546,2,0
+SIFI.US,D,20240710,000000,43.3038,43.3038,43.3038,43.3038,55,0
+SIFI.US,D,20240711,000000,43.4834,43.4834,43.4834,43.4834,1,0
+SIFI.US,D,20240712,000000,43.5929,43.5929,43.5929,43.5929,3,0
+SIFI.US,D,20240715,000000,43.5629,43.5629,43.5629,43.5629,123,0
+SIFI.US,D,20240716,000000,43.61,43.7134,43.61,43.7134,120,0
+SIFI.US,D,20240717,000000,43.6645,43.6645,43.6645,43.6645,77,0
+SIFI.US,D,20240718,000000,43.5965,43.5965,43.5965,43.5965,4,0
+SIFI.US,D,20240719,000000,43.5762,43.5762,43.5762,43.5762,2,0
+SIFI.US,D,20240722,000000,43.6651,43.6651,43.6651,43.6651,200,0
+SIFI.US,D,20240723,000000,43.6458,43.6458,43.6458,43.6458,200,0
+SIFI.US,D,20240724,000000,43.565,43.565,43.565,43.565,200,0
+SIFI.US,D,20240725,000000,43.5985,43.5985,43.5985,43.5985,18,0
+SIFI.US,D,20240726,000000,43.7037,43.7037,43.7037,43.7037,200,0
+SIFI.US,D,20240729,000000,43.6604,43.6604,43.6604,43.6604,2,0
+SIFI.US,D,20240730,000000,43.7063,43.7063,43.7063,43.7063,2,0
+SIFI.US,D,20240731,000000,43.8969,43.8969,43.8969,43.8969,4,0
+SIFI.US,D,20240801,000000,43.7462,43.7462,43.7462,43.7462,2,0
+SIFI.US,D,20240802,000000,43.9334,43.9334,43.9334,43.9334,1,0
+SIFI.US,D,20240805,000000,43.7543,43.7543,43.7543,43.7543,57,0
+SIFI.US,D,20240806,000000,43.8161,43.8161,43.8161,43.8161,3,0
+SIFI.US,D,20240807,000000,43.771,43.771,43.771,43.771,5,0
+SIFI.US,D,20240808,000000,43.869,43.869,43.869,43.869,4,0
+SIFI.US,D,20240809,000000,43.8359,43.8359,43.8359,43.8359,1,0
+SIFI.US,D,20240812,000000,43.8719,43.8719,43.8719,43.8719,32,0
+SIFI.US,D,20240813,000000,44.0918,44.0918,44.0918,44.0918,4,0
+SIFI.US,D,20240814,000000,44.1386,44.1386,44.1386,44.1386,7,0
+SIFI.US,D,20240815,000000,44.065,44.065,44.065,44.065,5,0
+SIFI.US,D,20240816,000000,44.11,44.11,44.11,44.11,40,0
+SIFI.US,D,20240819,000000,44.02,44.117,44.02,44.117,108,0
+SIFI.US,D,20240820,000000,44.1196,44.1196,44.1196,44.1196,1,0
+SIFI.US,D,20240821,000000,44.2881,44.2881,44.2881,44.2881,2,0
+SIFI.US,D,20240822,000000,44.1972,44.1972,44.1972,44.1972,1,0
+SIFI.US,D,20240823,000000,44.4507,44.4507,44.4507,44.4507,2,0
+SIFI.US,D,20240826,000000,44.3181,44.3181,44.3181,44.3181,2,0
+SIFI.US,D,20240827,000000,44.365,44.365,44.365,44.365,1,0
+SIFI.US,D,20240828,000000,44.325,44.325,44.325,44.325,150,0
+SIFI.US,D,20240829,000000,44.3376,44.3376,44.3376,44.3376,35,0
+SIFI.US,D,20240830,000000,44.3016,44.3016,44.3016,44.3016,77,0
+SIFI.US,D,20240903,000000,44.026,44.026,44.026,44.026,1,0
+SIFI.US,D,20240904,000000,44.3076,44.3076,44.3076,44.3076,1,0
+SIFI.US,D,20240905,000000,44.411,44.411,44.411,44.411,60,0
+SIFI.US,D,20240906,000000,44.32,44.4007,44.32,44.4007,221,0
+SIFI.US,D,20240909,000000,44.4634,44.4634,44.4634,44.4634,14,0
+SIFI.US,D,20240910,000000,44.431,44.431,44.431,44.431,7,0
+SIFI.US,D,20240911,000000,44.4631,44.4631,44.4631,44.4631,1,0
+SIFI.US,D,20240912,000000,44.4291,44.4291,44.4291,44.4291,8,0
+SIFI.US,D,20240913,000000,44.4975,44.4975,44.4975,44.4975,2,0
+SIFI.US,D,20240916,000000,44.5944,44.5944,44.5944,44.5944,3,0
+SIFI.US,D,20240917,000000,44.5693,44.5693,44.5693,44.5693,2,0
+SIFI.US,D,20240918,000000,44.67,44.67,44.5675,44.5675,1437,0
+SIFI.US,D,20240919,000000,44.6671,44.6671,44.6671,44.6671,66,0
+SIFI.US,D,20240920,000000,44.5812,44.6205,44.5812,44.6205,1002,0
+SIFI.US,D,20240923,000000,44.565,44.565,44.565,44.565,11,0
+SIFI.US,D,20240924,000000,44.5957,44.5957,44.5957,44.5957,45,0
+SIFI.US,D,20240925,000000,44.51,44.51,44.51,44.51,2,0
+SIFI.US,D,20240926,000000,44.522,44.522,44.52,44.5202,252,0
+SIFI.US,D,20240927,000000,44.5214,44.5924,44.5214,44.5924,127,0
+SIFI.US,D,20240930,000000,44.585,44.603,44.5652,44.603,572,0
+SIFI.US,D,20241001,000000,44.458,44.458,44.42,44.4555,266,0
+SIFI.US,D,20241002,000000,44.4696,44.4696,44.4696,44.4696,5,0
+SIFI.US,D,20241003,000000,44.41,44.41,44.41,44.41,49,0
+SIFI.US,D,20241004,000000,44.2905,44.2905,44.2905,44.2905,1,0
+SIFI.US,D,20241007,000000,44.1306,44.1306,44.1306,44.1306,13,0
+SIFI.US,D,20241008,000000,44.2,44.2,44.2,44.2,3,0
+SIFI.US,D,20241009,000000,44.14,44.14,44.14,44.14,2,0
+SIFI.US,D,20241010,000000,44.145,44.145,44.145,44.145,27,0
+SIFI.US,D,20241011,000000,44.1944,44.1944,44.1944,44.1944,3,0
+SIFI.US,D,20241014,000000,44.1817,44.1817,44.1817,44.1817,2,0
+SIFI.US,D,20241015,000000,44.1901,44.21,44.1901,44.21,132,0
+SIFI.US,D,20241016,000000,44.2933,44.2933,44.2933,44.2933,2,0
+SIFI.US,D,20241017,000000,44.1909,44.1909,44.1909,44.1909,2,0
+SIFI.US,D,20241018,000000,44.2482,44.2482,44.2482,44.2482,4,0
+SIFI.US,D,20241021,000000,44.045,44.045,44.045,44.045,16,0
+SIFI.US,D,20241022,000000,44.0197,44.0197,44.0197,44.0197,25,0
+SIFI.US,D,20241023,000000,43.85,43.9092,43.85,43.8851,505,0
+SIFI.US,D,20241024,000000,43.9889,43.9889,43.9889,43.9889,2,0
+SIFI.US,D,20241025,000000,43.897,43.897,43.897,43.897,11,0
+SIFI.US,D,20241028,000000,43.9654,43.9654,43.9654,43.9654,3,0
+SIFI.US,D,20241029,000000,43.88,43.9382,43.88,43.9382,229,0
+SIFI.US,D,20241030,000000,43.824,43.824,43.824,43.824,79,0
+SIFI.US,D,20241031,000000,43.7792,43.7792,43.7792,43.7792,1,0
+SIFI.US,D,20241104,000000,43.6015,43.6015,43.6015,43.6015,1,0
+SIFI.US,D,20241105,000000,43.7051,43.7051,43.7051,43.7051,3,0
+SIFI.US,D,20241106,000000,43.6956,43.6956,43.6956,43.6956,69,0
+SIFI.US,D,20241107,000000,43.9177,43.9177,43.9177,43.9177,7,0
+SIFI.US,D,20241108,000000,43.965,43.965,43.965,43.965,38,0
+SIFI.US,D,20241120,000000,43.7138,43.744,43.7138,43.744,1003,0
+SIFI.US,D,20241122,000000,43.76,43.7684,43.7211,43.7211,1007,0
+SIFI.US,D,20241125,000000,43.9014,43.9703,43.9014,43.9703,205,0
+SIFI.US,D,20241202,000000,43.9752,43.985,43.9752,43.985,2350,0
+SIFI.US,D,20241203,000000,44.0193,44.0193,43.9554,43.9554,248,0
+SIFI.US,D,20241204,000000,43.9553,44.065,43.9553,44.065,263,0
+SIFI.US,D,20241205,000000,44.05,44.09,44.03,44.0513,2203,0
+SIFI.US,D,20241209,000000,44.0736,44.0736,44.0254,44.035,478,0
+SIFI.US,D,20241224,000000,42.87,42.9377,42.87,42.9377,158,0
+SIFI.US,D,20250116,000000,43.1838,43.1875,43.1838,43.1875,1168,0
+SIFI.US,D,20250123,000000,43.18,43.185,43.18,43.185,105,0
+SIFI.US,D,20250207,000000,43.35,43.3516,43.35,43.3516,294,0
+SIFI.US,D,20250219,000000,43.4,43.4349,43.4,43.4349,995,0
+SIFI.US,D,20250224,000000,43.6605,43.6605,43.6605,43.6605,250,0
+SIFI.US,D,20250305,000000,43.66,43.6849,43.6,43.6748,636,0
+SIFI.US,D,20250306,000000,43.63,43.685,43.5993,43.5993,615,0
+SIFI.US,D,20250307,000000,43.61,43.6126,43.61,43.6126,2422,0
+SIFI.US,D,20250312,000000,43.4396,43.4396,43.3521,43.3521,533,0
+SIFI.US,D,20250313,000000,43.27,43.28,43.18,43.28,911,0
+SIFI.US,D,20250317,000000,43.41,43.61,43.41,43.4686,1338,0
+SIFI.US,D,20250318,000000,43.39,43.42,43.33,43.4024,916,0
+SIFI.US,D,20250319,000000,43.37,43.6104,43.36,43.6104,801,0
+SIFI.US,D,20250326,000000,43.5446,43.5446,43.42,43.475,4475,0
+SIFI.US,D,20250404,000000,42.52,42.815,42.51,42.6889,2183,0
+SIFI.US,D,20250407,000000,42.495,42.495,42.4107,42.4107,125,0
+SIFI.US,D,20250408,000000,42.4495,42.4495,42.0131,42.0131,271,0
+SIFI.US,D,20250416,000000,42.55,42.625,42.37,42.625,3282,0
+SIFI.US,D,20250428,000000,43.26,43.273,43.2,43.205,511,0
+SIFI.US,D,20250430,000000,43.31,43.3716,43.31,43.3716,180,0
+SIFI.US,D,20250502,000000,43.05,43.05,42.99,43.025,211,0
+SIFI.US,D,20250506,000000,42.97,42.9709,42.69,42.9709,17463,0
+SIFI.US,D,20250507,000000,43.08,43.108,43.08,43.108,231,0
+SIFI.US,D,20250509,000000,43.05,43.05,43.045,43.045,100,0
+SIFI.US,D,20250513,000000,43.19,43.2195,43.185,43.2195,204,0
+SIFI.US,D,20250528,000000,43.2216,43.2216,43.145,43.145,1288,0
+SIFI.US,D,20250610,000000,43.27,43.3,43.2481,43.2839,886,0
+SIFI.US,D,20250630,000000,44.07,44.1406,44.07,44.1406,3143,0
+SIFI.US,D,20250707,000000,43.895,43.895,43.75,43.75,3009,0
+SIFI.US,D,20250711,000000,43.67,43.68,43.65,43.65,1379,0
+SIFI.US,D,20250725,000000,43.82,43.8552,43.82,43.8552,279,0
+SIFI.US,D,20250728,000000,43.8175,43.84,43.815,43.815,447,0
+SIFI.US,D,20250730,000000,43.8,43.8,43.7848,43.7848,118,0
+SIFI.US,D,20250804,000000,43.9,43.9331,43.9,43.9331,143,0
+SIFI.US,D,20250815,000000,44.03,44.14,43.99,44.015,705,0
+SIFI.US,D,20250818,000000,44.05,44.05,43.995,43.995,172,0
+SIFI.US,D,20250819,000000,44,44.02,44,44.02,514,0
+SIFI.US,D,20250821,000000,43.94,43.94,43.9254,43.93,351,0
+SIFI.US,D,20250827,000000,44.3899,44.3899,44.34,44.37,313,0
+SIFI.US,D,20250919,000000,44.6142,44.6322,44.6142,44.6322,422,0
+SIFI.US,D,20250930,000000,44.57,44.57,44.5535,44.56,1677,0
+SIFI.US,D,20251001,000000,44.5,44.5,44.485,44.485,236,0
+SIFI.US,D,20251003,000000,44.47,44.49,44.4552,44.4552,552,0
+SIFI.US,D,20251029,000000,44.73,44.73,44.5166,44.5166,110,0
+SIFI.US,D,20251031,000000,44.48,44.48,44.48,44.48,209,0
+SIFI.US,D,20251103,000000,44.36,44.3849,44.2601,44.37,1630,0
+SIFI.US,D,20251104,000000,44.18,44.18,44.165,44.165,215,0
+SIFI.US,D,20251110,000000,44.288,44.32,44.26,44.32,2211,0
+SIFI.US,D,20251112,000000,44.368,44.37,44.368,44.37,516,0
+SIFI.US,D,20251118,000000,44.182,44.19,44.182,44.19,527,0
+SIFI.US,D,20251120,000000,44.27,44.27,44.245,44.245,292,0
+SIFI.US,D,20251124,000000,44.39,44.47,44.39,44.47,139,0
+SIFI.US,D,20251125,000000,44.51,44.51,44.505,44.505,6694,0
+SIFI.US,D,20251209,000000,44.23,44.2545,44.215,44.215,314,0
+SIFI.US,D,20251210,000000,44.2607,44.3075,44.16,44.305,3210,0
+SIFI.US,D,20251217,000000,44.275,44.395,44.245,44.395,713,0
+SIFI.US,D,20251218,000000,44.48,44.485,44.48,44.485,215,0
+SIFI.US,D,20251219,000000,43.755,43.766,43.755,43.766,223,0
+SIFI.US,D,20251222,000000,43.73,43.73,43.69,43.7024,4080,0
+SIFI.US,D,20260109,000000,43.99,43.99,43.98,43.98,211,0
+SIFI.US,D,20260113,000000,43.998,44.12,43.97,44.0141,2461,0
+SIFI.US,D,20260114,000000,44.01,44.04,44.01,44.04,238,0
+SIFI.US,D,20260115,000000,44.02,44.02,44.005,44.005,301,0
+SIFI.US,D,20260127,000000,44.09,44.1149,44.09,44.095,287,0
+SIFI.US,D,20260206,000000,44.015,44.0451,44.015,44.0451,275,0
diff --git a/daily/us/nyse etfs/2/sil.us.txt b/daily/us/nyse etfs/2/sil.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9956d3a539d34e62b3a19e5f549ec90acc99661c
--- /dev/null
+++ b/daily/us/nyse etfs/2/sil.us.txt	
@@ -0,0 +1,3983 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIL.US,D,20100420,000000,39.3374,39.7912,39.1279,39.1788,20139.375959942,0
+SIL.US,D,20100421,000000,39.473,39.5788,39.0741,39.4202,33774.158569222,0
+SIL.US,D,20100422,000000,39.102,40.9353,38.7559,39.3374,22205.647059775,0
+SIL.US,D,20100423,000000,39.87,40.4017,39.0741,40.4017,263389.91305477,0
+SIL.US,D,20100426,000000,42.1322,42.1322,40.1613,40.2969,178941.48338363,0
+SIL.US,D,20100427,000000,39.9249,40.4296,39.1279,39.497,341863.0997589,0
+SIL.US,D,20100428,000000,39.5788,40.1892,39.2586,39.87,242749.25832242,0
+SIL.US,D,20100429,000000,40.3219,40.6939,40.0017,40.4835,116879.16113033,0
+SIL.US,D,20100430,000000,40.8545,41.2266,40.3757,40.4017,206154.90537968,0
+SIL.US,D,20100503,000000,40.8026,41.1198,40.0556,40.3478,114081.02302279,0
+SIL.US,D,20100504,000000,40.0296,40.0556,38.1694,38.5694,220712.04093018,0
+SIL.US,D,20100505,000000,37.7185,38.7289,36.4937,38.3818,131967.65217957,0
+SIL.US,D,20100506,000000,38.7289,39.0202,36.1505,37.8791,100928.47059256,0
+SIL.US,D,20100507,000000,38.5165,39.2057,36.762,37.8253,57255.058825983,0
+SIL.US,D,20100510,000000,38.6751,39.6566,38.5165,39.3633,46990.874682321,0
+SIL.US,D,20100511,000000,39.87,41.44,39.87,41.0939,142250.88491658,0
+SIL.US,D,20100512,000000,42.8235,42.8235,41.8629,42.1821,151103.46803717,0
+SIL.US,D,20100513,000000,42.7167,42.7167,41.3852,41.4669,113149.64706367,0
+SIL.US,D,20100514,000000,42.4235,42.4235,40.2151,41.4939,160054.30179714,0
+SIL.US,D,20100517,000000,41.6535,42.0764,39.6566,40.3219,177004.54220707,0
+SIL.US,D,20100518,000000,41.3074,41.3074,39.6037,39.8152,107933.34015808,0
+SIL.US,D,20100519,000000,39.1279,39.3374,36.9714,37.8512,145838.03581188,0
+SIL.US,D,20100520,000000,36.4937,36.8697,35.4354,35.6428,116016.9616418,0
+SIL.US,D,20100521,000000,34.2893,36.6523,34.2893,36.0139,66230.956524578,0
+SIL.US,D,20100524,000000,37.0273,37.3993,36.1745,36.1745,22834.250640365,0
+SIL.US,D,20100525,000000,34.9795,36.5226,34.9795,36.4418,41470.792840652,0
+SIL.US,D,20100526,000000,37.7724,38.0637,36.8936,37.132,52940.051153164,0
+SIL.US,D,20100527,000000,38.1185,38.5963,37.5599,38.5963,25397.790282418,0
+SIL.US,D,20100528,000000,38.8616,39.0202,38.0108,38.1415,19934.854220803,0
+SIL.US,D,20100601,000000,37.3993,38.9933,37.3993,37.4253,28220.992328575,0
+SIL.US,D,20100602,000000,37.3465,38.301,37.1859,38.2791,44457.411766611,0
+SIL.US,D,20100603,000000,38.5424,38.5424,37.6118,38.0377,19027.539642759,0
+SIL.US,D,20100604,000000,37.5041,37.5041,36.7341,36.8138,28269.115090726,0
+SIL.US,D,20100607,000000,37.132,37.7455,36.363,37.132,49958.445014929,0
+SIL.US,D,20100608,000000,37.3465,38.5963,37.3465,38.2512,41333.442457014,0
+SIL.US,D,20100609,000000,39.2327,39.2327,38.1185,38.2791,47171.335040385,0
+SIL.US,D,20100610,000000,38.4626,39.2057,38.4626,39.0471,43007.71355683,0
+SIL.US,D,20100611,000000,39.0471,39.2855,38.1415,39.2057,15044.378517269,0
+SIL.US,D,20100614,000000,39.7912,40.0296,39.3105,39.3633,25979.273658402,0
+SIL.US,D,20100615,000000,39.8152,40.4565,39.7364,40.4565,11307.846547799,0
+SIL.US,D,20100616,000000,40.5882,40.5882,39.897,40.4017,33487.42711141,0
+SIL.US,D,20100617,000000,41.2266,41.2266,40.4835,41.068,48994.987214376,0
+SIL.US,D,20100618,000000,41.8629,42.1322,41.2804,42.0225,48299.212278285,0
+SIL.US,D,20100621,000000,42.5292,42.7706,40.8026,40.8804,55248.941178838,0
+SIL.US,D,20100622,000000,41.0939,41.3313,40.4017,40.5343,31709.892584479,0
+SIL.US,D,20100623,000000,40.8804,40.8804,39.9518,40.8804,12441.739130968,0
+SIL.US,D,20100624,000000,40.4017,40.7209,40.0017,40.0017,60929.432227675,0
+SIL.US,D,20100625,000000,40.5343,41.44,40.4835,41.3074,50251.19181801,0
+SIL.US,D,20100628,000000,41.9188,42.0006,40.8545,41.04,61393.616370918,0
+SIL.US,D,20100629,000000,40.1114,40.5343,39.0471,39.2057,39696.265986356,0
+SIL.US,D,20100630,000000,39.8152,39.8152,38.5694,38.6751,27265.554988381,0
+SIL.US,D,20100701,000000,38.6751,38.9424,37.0273,37.8512,61864.818416974,0
+SIL.US,D,20100702,000000,38.2512,38.2512,37.3465,37.5599,25827.887469138,0
+SIL.US,D,20100706,000000,37.7983,37.8791,36.9485,37.0542,32545.023019298,0
+SIL.US,D,20100707,000000,37.0542,38.6751,37.0542,38.6751,23390.670077729,0
+SIL.US,D,20100708,000000,39.1279,39.1279,38.0637,38.4626,14680.450128506,0
+SIL.US,D,20100709,000000,38.7289,39.5229,38.701,39.4461,17045.48337669,0
+SIL.US,D,20100712,000000,39.0471,39.5508,38.7559,38.8077,11779.048593855,0
+SIL.US,D,20100713,000000,39.7114,39.87,39.3374,39.3633,15046.383632358,0
+SIL.US,D,20100714,000000,39.1279,39.8441,39.0202,39.3923,17675.089514824,0
+SIL.US,D,20100715,000000,39.87,39.87,39.0202,39.5229,4942.608695864,0
+SIL.US,D,20100716,000000,38.9693,38.9693,37.9589,38.0637,26956.767264582,0
+SIL.US,D,20100719,000000,37.8253,37.8512,36.9485,37.0812,32660.31713695,0
+SIL.US,D,20100720,000000,36.8936,38.0637,36.6802,37.9051,21565.012788648,0
+SIL.US,D,20100721,000000,38.1185,38.5963,37.7185,37.8253,12756.542200035,0
+SIL.US,D,20100722,000000,37.9819,38.9424,37.9051,38.8077,21734.445013719,0
+SIL.US,D,20100723,000000,38.9424,39.1279,38.6751,39.0471,17428.460358803,0
+SIL.US,D,20100726,000000,39.1279,40.4296,38.7289,38.9933,27216.429668686,0
+SIL.US,D,20100727,000000,38.8077,38.9424,37.931,38.2222,61352.511511581,0
+SIL.US,D,20100728,000000,37.8512,38.4377,37.6896,38.329,35905.595909467,0
+SIL.US,D,20100729,000000,38.701,38.7289,37.8791,38.1694,33285.913044905,0
+SIL.US,D,20100730,000000,37.7983,38.8337,37.7983,38.5963,34035.826088415,0
+SIL.US,D,20100802,000000,39.6845,39.7364,39.102,39.4461,52402.680309151,0
+SIL.US,D,20100803,000000,39.7364,39.9518,39.4461,39.9518,30916.869566542,0
+SIL.US,D,20100804,000000,40.4017,40.7747,40.0017,40.667,39871.713556696,0
+SIL.US,D,20100805,000000,40.2969,40.5623,40.0296,40.269,64129.595910677,0
+SIL.US,D,20100806,000000,40.4835,40.7747,40.1613,40.2969,52201.166242646,0
+SIL.US,D,20100809,000000,41.1727,41.1727,40.0296,40.4835,59505.800514059,0
+SIL.US,D,20100810,000000,39.6845,40.4296,39.2855,40.3478,45630.404094027,0
+SIL.US,D,20100811,000000,39.7364,39.7912,38.8616,39.1279,63915.04859609,0
+SIL.US,D,20100812,000000,38.9155,39.6037,38.9155,39.473,41593.104861118,0
+SIL.US,D,20100813,000000,39.473,39.473,38.9424,39.0202,31324.910487276,0
+SIL.US,D,20100816,000000,38.9424,39.6326,38.9424,39.497,59471.713557536,0
+SIL.US,D,20100817,000000,40.1613,40.5074,39.7114,40.3757,33537.55498865,0
+SIL.US,D,20100818,000000,40.269,40.8545,39.473,40.6939,28784.429668753,0
+SIL.US,D,20100819,000000,40.9094,41.0121,40.1892,40.4835,31978.578006486,0
+SIL.US,D,20100820,000000,39.6845,40.4296,39.6845,40.3478,26536.695653311,0
+SIL.US,D,20100823,000000,40.8026,40.8026,39.6566,39.8441,20464.204604458,0
+SIL.US,D,20100824,000000,38.7559,39.7643,38.7559,39.1539,63195.212278923,0
+SIL.US,D,20100825,000000,39.3374,40.4565,39.1788,40.4565,58282.680309403,0
+SIL.US,D,20100826,000000,40.9353,41.6784,40.6939,41.1727,81592.143226003,0
+SIL.US,D,20100827,000000,41.7043,42.2908,40.9892,42.21,101359.57033682,0
+SIL.US,D,20100830,000000,42.9811,42.9811,41.7602,41.9447,42499.416881617,0
+SIL.US,D,20100831,000000,42.3168,43.1127,42.2639,42.4514,77134.772381822,0
+SIL.US,D,20100901,000000,43.6174,43.777,42.8484,43.0579,128556.95141216,0
+SIL.US,D,20100902,000000,43.2185,43.6454,42.9272,43.6174,86983.897701938,0
+SIL.US,D,20100903,000000,44.4703,44.5491,43.3511,44.5241,82755.109977971,0
+SIL.US,D,20100907,000000,44.4423,44.7077,44.1501,44.3615,87509.237855413,0
+SIL.US,D,20100908,000000,44.9201,45.1605,44.6827,44.7894,95242.966756,0
+SIL.US,D,20100909,000000,45.1336,45.1884,43.8558,44.1501,124791.34527389,0
+SIL.US,D,20100910,000000,44.4972,45.0298,44.2299,45.0298,45438.91560297,0
+SIL.US,D,20100913,000000,45.4817,45.9864,45.4268,45.6951,70784.572893059,0
+SIL.US,D,20100914,000000,46.3824,47.9244,45.9605,47.3918,177565.97443216,0
+SIL.US,D,20100915,000000,47.2851,47.7918,46.914,47.5255,93245.872126758,0
+SIL.US,D,20100916,000000,47.5773,48.1369,47.5773,48.0042,75081.534530072,0
+SIL.US,D,20100917,000000,48.1648,48.7224,47.3399,47.712,68844.624043871,0
+SIL.US,D,20100920,000000,48.4281,48.4281,47.8955,48.0581,95794.37340564,0
+SIL.US,D,20100921,000000,48.084,48.483,47.0726,48.2416,115648.02046531,0
+SIL.US,D,20100922,000000,48.6695,49.253,48.6436,49.2012,127281.69821517,0
+SIL.US,D,20100923,000000,49.1483,49.4126,48.3513,48.9338,93288.982101185,0
+SIL.US,D,20100924,000000,50.42,50.42,49.6001,49.8655,78684.726346083,0
+SIL.US,D,20100927,000000,50.3442,50.3442,49.5213,49.6799,82832.306908921,0
+SIL.US,D,20100928,000000,49.4126,50.1597,48.3773,50.053,196899.29412609,0
+SIL.US,D,20100929,000000,50.448,50.448,49.7069,49.8944,165942.32225775,0
+SIL.US,D,20100930,000000,50.4729,50.4729,48.9338,49.5483,103372.70588678,0
+SIL.US,D,20101001,000000,50.2634,50.448,49.8655,50.053,67479.140667854,0
+SIL.US,D,20101004,000000,49.9443,50.0819,48.9877,49.2291,74220.337599089,0
+SIL.US,D,20101005,000000,50.3702,51.1392,50.1597,51.0345,138600.57289597,0
+SIL.US,D,20101006,000000,51.3796,52.2583,51.0614,52.0998,163444.95141365,0
+SIL.US,D,20101007,000000,52.6833,52.7381,50.4729,50.9268,228754.55755456,0
+SIL.US,D,20101008,000000,50.7662,51.4853,50.448,51.4315,106493.66752375,0
+SIL.US,D,20101011,000000,51.6998,51.9372,51.1392,51.6449,115916.70588732,0
+SIL.US,D,20101012,000000,51.1392,51.7776,50.5008,51.6449,163044.93095328,0
+SIL.US,D,20101013,000000,52.6294,53.6149,51.7546,53.3735,209581.64706781,0
+SIL.US,D,20101014,000000,54.4597,54.4886,53.5879,53.9341,176438.09719426,0
+SIL.US,D,20101015,000000,53.8812,54.0129,52.5237,53.6667,163282.5370914,0
+SIL.US,D,20101018,000000,53.3476,53.561,52.3641,53.5082,100758.03580994,0
+SIL.US,D,20101019,000000,51.6998,52.018,49.8126,50.1856,207237.66752806,0
+SIL.US,D,20101020,000000,50.42,51.6728,50.0819,51.3257,124857.51407185,0
+SIL.US,D,20101021,000000,51.7546,51.9651,50.053,50.6355,166170.90537797,0
+SIL.US,D,20101022,000000,50.6604,51.0056,50.0819,50.9527,60226.63938877,0
+SIL.US,D,20101025,000000,52.5237,52.6563,52.018,52.392,170854.85422727,0
+SIL.US,D,20101026,000000,52.1776,53.0553,51.596,52.8409,86821.48337968,0
+SIL.US,D,20101027,000000,52.3112,52.3112,51.0614,52.1506,108742.40409673,0
+SIL.US,D,20101028,000000,52.9246,53.162,52.2065,52.6833,86316.194377101,0
+SIL.US,D,20101029,000000,53.0832,54.0129,53.0014,53.9341,135022.44501857,0
+SIL.US,D,20101101,000000,54.73,54.9425,53.8812,54.5684,210339.58057167,0
+SIL.US,D,20101102,000000,55.2347,55.4721,54.6762,55.4482,112560.14322733,0
+SIL.US,D,20101103,000000,55.6856,55.8182,53.96,55.6567,212564.25576359,0
+SIL.US,D,20101104,000000,57.9977,59.6973,57.6555,59.6973,333300.25576876,0
+SIL.US,D,20101105,000000,60.4713,61.7999,59.5677,60.8185,280609.84144425,0
+SIL.US,D,20101108,000000,61.0568,64.0083,60.7357,64.0083,453702.40411152,0
+SIL.US,D,20101109,000000,66.1837,66.7453,59.6474,60.2579,873390.03584306,0
+SIL.US,D,20101110,000000,60.978,62.8642,59.0061,62.7286,385594.65986307,0
+SIL.US,D,20101111,000000,63.2343,63.9265,61.6932,63.8477,146512.75703953,0
+SIL.US,D,20101112,000000,62.7286,63.0228,60.1262,61.1905,186393.49361413,0
+SIL.US,D,20101115,000000,61.1905,61.6683,59.835,59.9656,198482.33248932,0
+SIL.US,D,20101116,000000,59.0061,59.0061,56.1384,57.3603,433886.85423854,0
+SIL.US,D,20101117,000000,57.7862,59.3542,57.4142,58.8236,220746.1278867,0
+SIL.US,D,20101118,000000,61.4548,61.9585,61.004,61.5097,277872.85934695,0
+SIL.US,D,20101119,000000,61.1386,62.2498,60.3915,62.2239,161862.91560796,0
+SIL.US,D,20101122,000000,62.2239,63.7948,61.772,63.738,192250.43479085,0
+SIL.US,D,20101123,000000,63.2612,63.3689,62.2498,62.9151,278281.90282523,0
+SIL.US,D,20101124,000000,62.9151,63.3689,62.6238,63.3151,111644.80818893,0
+SIL.US,D,20101126,000000,62.172,62.7046,61.7999,62.3316,51400.122764351,0
+SIL.US,D,20101129,000000,62.3835,62.942,61.1656,62.8114,119454.73146292,0
+SIL.US,D,20101130,000000,63.2612,64.6726,62.7286,64.0352,179213.17647827,0
+SIL.US,D,20101201,000000,65.8945,66.1029,65.1224,66.0251,185806.99745042,0
+SIL.US,D,20101202,000000,66.4491,67.7806,66.3982,67.2769,350180.31715056,0
+SIL.US,D,20101203,000000,68.2624,69.5072,68.021,69.3456,233214.93607138,0
+SIL.US,D,20101206,000000,70.3042,71.4233,69.8254,71.3156,411087.69311225,0
+SIL.US,D,20101207,000000,73.2277,73.8411,69.3207,69.4524,551410.65987018,0
+SIL.US,D,20101208,000000,68.7133,69.0285,66.3982,67.8355,455749.626618,0
+SIL.US,D,20101209,000000,68.8439,69.0045,67.648,68.1527,198850.27110827,0
+SIL.US,D,20101210,000000,67.7577,68.6295,66.6635,68.4988,195246.07673471,0
+SIL.US,D,20101213,000000,70.4917,70.7321,69.7736,69.8803,149916.43990412,0
+SIL.US,D,20101214,000000,70.384,70.384,69.0045,69.3456,133426.37340725,0
+SIL.US,D,20101215,000000,68.5517,69.1611,67.3557,67.5692,156751.87724457,0
+SIL.US,D,20101216,000000,67.8884,67.8884,66.0531,67.0395,183710.64962424,0
+SIL.US,D,20101217,000000,66.876,67.6749,66.3194,67.3837,107089.18670536,0
+SIL.US,D,20101220,000000,67.7018,68.048,66.7174,67.8604,89149.421998706,0
+SIL.US,D,20101221,000000,68.3911,68.3911,67.4096,68.3382,185433.04348621,0
+SIL.US,D,20101222,000000,67.9951,68.4988,67.3278,67.4884,146288.18414949,0
+SIL.US,D,20101223,000000,67.0395,67.9163,66.6356,67.7577,98465.186704987,0
+SIL.US,D,20101227,000000,68.048,68.1527,67.1971,67.6749,68732.337598854,0
+SIL.US,D,20101228,000000,69.5072,71.2109,68.5267,70.3042,233873.61637831,0
+SIL.US,D,20101229,000000,70.8907,71.2109,69.9052,70.8907,343036.09208631,0
+SIL.US,D,20101230,000000,71.1291,71.4742,70.1725,70.5176,243208.42967794,0
+SIL.US,D,20101231,000000,71.3425,72.2462,71.2368,72.1156,160633.78005804,0
+SIL.US,D,20110103,000000,73.4681,74.2401,72.6991,72.8836,466657.45270542,0
+SIL.US,D,20110104,000000,72.3011,72.3011,68.048,69.4284,791344.7366068,0
+SIL.US,D,20110105,000000,68.2624,68.6035,66.876,68.3652,315526.91561455,0
+SIL.US,D,20110106,000000,67.7577,68.1806,64.8581,64.8581,384738.47571981,0
+SIL.US,D,20110107,000000,64.2726,65.4666,62.9969,64.1669,348880.00001495,0
+SIL.US,D,20110110,000000,63.9554,64.3803,63.0228,64.2986,199853.83121061,0
+SIL.US,D,20110111,000000,66.2117,66.6904,65.7848,66.6096,269712.04093228,0
+SIL.US,D,20110112,000000,67.3557,67.7577,65.9713,66.2635,193675.06906201,0
+SIL.US,D,20110113,000000,65.9713,66.4491,63.1016,63.5295,238205.66752939,0
+SIL.US,D,20110114,000000,63.0478,63.0478,61.1107,61.8548,307622.75193134,0
+SIL.US,D,20110118,000000,62.6238,63.5525,62.4363,63.1285,125107.1509005,0
+SIL.US,D,20110119,000000,64.4881,64.8581,61.8259,61.9047,232242.45525292,0
+SIL.US,D,20110120,000000,59.9387,60.3397,57.9977,59.2465,273558.85423167,0
+SIL.US,D,20110121,000000,58.7697,59.5387,57.5468,57.7603,249725.05371914,0
+SIL.US,D,20110124,000000,57.9448,58.3428,56.7509,56.9095,154610.41432888,0
+SIL.US,D,20110125,000000,56.1384,56.2731,55.129,55.8182,342266.12789191,0
+SIL.US,D,20110126,000000,55.9778,59.3811,55.8182,59.2744,240055.38619955,0
+SIL.US,D,20110127,000000,59.9138,60.2868,57.2027,57.7862,604313.61639419,0
+SIL.US,D,20110128,000000,57.1498,59.3542,56.7239,59.1427,471095.77495625,0
+SIL.US,D,20110131,000000,58.263,59.5118,58.263,59.0619,288081.90282565,0
+SIL.US,D,20110201,000000,60.3397,61.9047,59.7252,61.9047,313717.29924618,0
+SIL.US,D,20110202,000000,62.0124,62.0633,61.1386,61.8259,254877.19694187,0
+SIL.US,D,20110203,000000,62.3037,63.9265,60.978,63.8477,223186.35295074,0
+SIL.US,D,20110204,000000,64.3803,64.6177,62.9969,63.2881,280719.12021663,0
+SIL.US,D,20110207,000000,64.0083,64.4053,63.1834,63.4747,231751.20205597,0
+SIL.US,D,20110208,000000,64.4881,65.1224,63.9804,64.9908,345371.04860815,0
+SIL.US,D,20110209,000000,64.9648,65.3329,62.7824,63.4747,261103.07929508,0
+SIL.US,D,20110210,000000,62.4363,63.3929,61.6932,62.7555,151222.772385,0
+SIL.US,D,20110211,000000,62.4632,63.6602,62.3316,62.6767,154954.29156674,0
+SIL.US,D,20110214,000000,63.1555,64.2726,63.0747,63.8477,164997.91305055,0
+SIL.US,D,20110215,000000,65.1224,65.3608,64.6447,64.91,255908.82865547,0
+SIL.US,D,20110216,000000,65.2062,65.2551,63.7948,64.4881,175051.5601098,0
+SIL.US,D,20110218,000000,66.5318,68.5267,66.477,67.8884,386929.0639552,0
+SIL.US,D,20110222,000000,70.4398,71.1041,67.7806,67.8076,451063.6726536,0
+SIL.US,D,20110223,000000,68.2624,69.588,68.048,68.9507,298222.7723913,0
+SIL.US,D,20110224,000000,68.9776,69.1053,66.2905,66.4231,269579.70333636,0
+SIL.US,D,20110225,000000,67.7806,69.3456,67.1423,69.3456,356898.45525826,0
+SIL.US,D,20110228,000000,70.0399,71.4742,69.9052,71.3425,407902.56779242,0
+SIL.US,D,20110301,000000,72.9624,73.4681,72.1156,73.3344,478463.57035299,0
+SIL.US,D,20110302,000000,74.2401,74.6112,73.0153,73.7614,515137.12534177,0
+SIL.US,D,20110303,000000,72.7769,73.6816,72.2462,73.1489,305544.45014097,0
+SIL.US,D,20110304,000000,73.4422,75.5159,73.4422,75.3303,296620.68543471,0
+SIL.US,D,20110307,000000,77.7212,77.9875,74.9314,75.4909,703522.70079741,0
+SIL.US,D,20110308,000000,75.3044,75.3563,72.7769,75.064,372772.95142263,0
+SIL.US,D,20110309,000000,75.837,75.86,73.493,73.493,293971.92840135,0
+SIL.US,D,20110310,000000,70.786,70.9705,68.7133,69.1342,661571.6828928,0
+SIL.US,D,20110311,000000,67.7298,71.4233,66.5318,70.8378,549320.32738927,0
+SIL.US,D,20110314,000000,70.758,71.1041,68.6584,69.6668,260935.6521851,0
+SIL.US,D,20110315,000000,63.8188,67.1153,63.343,66.5817,424308.41945552,0
+SIL.US,D,20110316,000000,67.0106,68.1527,64.2986,64.9648,285844.19438565,0
+SIL.US,D,20110317,000000,65.8396,67.2241,65.4666,66.477,217958.01535461,0
+SIL.US,D,20110318,000000,68.3123,68.818,67.6201,68.2624,273673.14579178,0
+SIL.US,D,20110321,000000,70.2803,71.93,70.0129,71.9011,311422.44502613,0
+SIL.US,D,20110322,000000,71.0782,71.8762,70.4398,71.3156,306878.8542331,0
+SIL.US,D,20110323,000000,72.4088,74.9314,71.5271,74.8266,399589.36063094,0
+SIL.US,D,20110324,000000,75.9158,76.5502,74.1344,74.2401,634148.72636989,0
+SIL.US,D,20110325,000000,75.464,75.7014,73.5479,74.1085,383523.37597552,0
+SIL.US,D,20110328,000000,72.724,73.7883,71.9789,72.6462,225041.08440862,0
+SIL.US,D,20110329,000000,72.0338,73.893,71.7964,73.1758,154967.32481483,0
+SIL.US,D,20110330,000000,74.691,74.9852,73.2556,74.3459,215794.49617293,0
+SIL.US,D,20110331,000000,75.1967,75.7014,74.6391,74.9044,196416.06138949,0
+SIL.US,D,20110401,000000,73.9987,75.3563,73.493,74.8506,240845.40154485,0
+SIL.US,D,20110404,000000,76.4215,77.1876,76.1802,76.7088,239042.8030793,0
+SIL.US,D,20110405,000000,76.7088,79.9565,75.7822,79.7421,464668.37853654,0
+SIL.US,D,20110406,000000,81.1225,81.5744,79.3181,79.9007,456061.42201443,0
+SIL.US,D,20110407,000000,79.6633,81.1225,79.3441,80.0114,265772.99233876,0
+SIL.US,D,20110408,000000,82.2157,83.3039,81.5744,82.0551,535303.57035542,0
+SIL.US,D,20110411,000000,82.6945,83.0915,77.1637,78.1202,587382.4245776,0
+SIL.US,D,20110412,000000,78.0943,78.0943,75.0102,75.4371,450263.63173285,0
+SIL.US,D,20110413,000000,77.1876,77.9067,75.7303,76.8185,300896.59336328,0
+SIL.US,D,20110414,000000,77.0559,78.1471,76.3148,76.631,367616.79796972,0
+SIL.US,D,20110415,000000,77.6674,78.4125,76.6839,76.8963,359232.40922256,0
+SIL.US,D,20110418,000000,75.9418,76.0196,72.9105,75.0371,521735.95910164,0
+SIL.US,D,20110419,000000,75.6495,76.5502,74.6112,76.3677,270529.12533129,0
+SIL.US,D,20110420,000000,78.1202,78.8124,77.401,77.5606,508479.14068675,0
+SIL.US,D,20110421,000000,78.7865,78.7865,77.3741,78.3606,374968.55244574,0
+SIL.US,D,20110425,000000,79.5825,79.9565,75.6755,75.9158,542031.73403858,0
+SIL.US,D,20110426,000000,75.09,75.09,73.493,73.8152,547433.51408996,0
+SIL.US,D,20110427,000000,74.3718,78.199,73.0701,77.802,443441.22764049,0
+SIL.US,D,20110428,000000,77.9616,78.5212,75.7553,75.9418,562350.56779904,0
+SIL.US,D,20110429,000000,76.1802,76.5502,74.8266,75.5159,688841.24811136,0
+SIL.US,D,20110502,000000,72.326,74.1085,69.2419,70.3042,872701.27880978,0
+SIL.US,D,20110503,000000,70.5456,70.8907,67.7806,68.8439,684996.43992706,0
+SIL.US,D,20110504,000000,68.5267,69.5611,66.5049,68.7133,605818.45526893,0
+SIL.US,D,20110505,000000,66.5049,67.7806,63.3689,64.1669,742677.58570958,0
+SIL.US,D,20110506,000000,65.2312,67.7806,64.8312,65.7588,644201.3708716,0
+SIL.US,D,20110509,000000,67.5692,68.5267,66.2406,68.4988,396847.36574591,0
+SIL.US,D,20110510,000000,68.4988,68.9776,67.6749,68.021,317053.81075528,0
+SIL.US,D,20110511,000000,66.4491,66.5318,62.8114,63.6333,844383.03839936,0
+SIL.US,D,20110512,000000,61.8548,64.4053,60.8703,63.1834,709763.62151379,0
+SIL.US,D,20110513,000000,64.0861,64.3275,61.7172,62.6498,339264.47060278,0
+SIL.US,D,20110516,000000,62.0383,64.1669,61.403,61.7172,323382.9565356,0
+SIL.US,D,20110517,000000,61.403,62.3037,60.1532,62.3037,374502.36318741,0
+SIL.US,D,20110518,000000,62.6498,64.1948,62.542,63.6073,246749.46292618,0
+SIL.US,D,20110519,000000,63.8188,64.5908,62.7555,63.5295,145487.1406712,0
+SIL.US,D,20110520,000000,63.5295,64.6447,62.2787,64.1948,275802.57801694,0
+SIL.US,D,20110523,000000,63.4208,63.5525,62.4632,62.8373,132573.19693663,0
+SIL.US,D,20110524,000000,64.0582,65.3329,63.8188,65.3329,201772.72635136,0
+SIL.US,D,20110525,000000,65.4666,66.7962,65.2551,66.2635,262539.74425678,0
+SIL.US,D,20110526,000000,65.8396,66.2905,65.1504,66.079,139672.30691136,0
+SIL.US,D,20110527,000000,67.2769,67.6201,66.7174,67.4615,160292.9104928,0
+SIL.US,D,20110531,000000,68.4719,68.8439,67.0884,68.3911,222107.60103254,0
+SIL.US,D,20110601,000000,67.9392,68.3911,66.1837,66.3443,158127.38619604,0
+SIL.US,D,20110602,000000,66.4491,67.1423,64.4591,65.4925,294960.45014052,0
+SIL.US,D,20110603,000000,64.512,65.707,63.9265,65.0177,139776.57289602,0
+SIL.US,D,20110606,000000,64.8043,65.4127,62.7555,62.968,175228.01023769,0
+SIL.US,D,20110607,000000,63.6602,64.1669,63.0747,63.5525,103010.78261311,0
+SIL.US,D,20110608,000000,62.1989,62.7824,60.6848,61.4828,180493.44246298,0
+SIL.US,D,20110609,000000,61.8259,63.5006,61.4548,63.3929,144505.63683484,0
+SIL.US,D,20110610,000000,62.3835,62.4902,61.1905,61.4289,130096.87980097,0
+SIL.US,D,20110613,000000,61.1905,62.2239,59.6973,60.2868,186426.5780131,0
+SIL.US,D,20110614,000000,60.7097,62.2498,60.5771,62.1191,123039.87724312,0
+SIL.US,D,20110615,000000,61.2144,62.0124,60.1262,60.6319,157155.90793512,0
+SIL.US,D,20110616,000000,60.3646,60.5771,58.664,59.4071,148278.26087592,0
+SIL.US,D,20110617,000000,59.6205,60.3646,58.9572,59.4071,84181.749364222,0
+SIL.US,D,20110620,000000,59.0619,60.1791,58.9014,59.9656,86906.700770988,0
+SIL.US,D,20110621,000000,60.9501,63.343,60.5242,63.1285,147942.40409841,0
+SIL.US,D,20110622,000000,63.5006,64.2726,63.0228,63.3151,129073.26854773,0
+SIL.US,D,20110623,000000,61.1656,62.571,60.5771,62.5181,136530.29156595,0
+SIL.US,D,20110624,000000,61.9316,62.6767,60.3117,60.3117,172961.2276289,0
+SIL.US,D,20110627,000000,59.435,60.2868,59.2465,59.6973,123035.86701295,0
+SIL.US,D,20110628,000000,60.3397,61.5865,60.0454,61.376,82331.028136521,0
+SIL.US,D,20110629,000000,62.172,63.2093,61.3511,63.0747,144631.95908548,0
+SIL.US,D,20110630,000000,62.8373,63.3151,62.4902,62.942,78765.933507212,0
+SIL.US,D,20110701,000000,61.9585,62.3037,61.004,61.9585,106586.90537541,0
+SIL.US,D,20110705,000000,63.4747,64.9389,62.968,64.6177,164461.54476408,0
+SIL.US,D,20110706,000000,65.0975,66.1837,64.8851,66.0531,161745.61637522,0
+SIL.US,D,20110707,000000,66.7453,67.4345,66.4231,66.6356,142179.7033309,0
+SIL.US,D,20110708,000000,66.3443,67.0395,65.7848,66.5817,221369.71867956,0
+SIL.US,D,20110711,000000,66.4231,66.4231,64.14,64.6995,148803.6010294,0
+SIL.US,D,20110712,000000,63.7669,66.9837,63.5006,66.3443,343985.51408124,0
+SIL.US,D,20110713,000000,68.0988,70.6503,67.9163,70.0947,423187.56012044,0
+SIL.US,D,20110714,000000,71.7156,72.4088,70.0129,70.4129,308578.18927154,0
+SIL.US,D,20110715,000000,70.8378,71.8762,70.4917,71.8762,126135.77494147,0
+SIL.US,D,20110718,000000,73.3893,73.9219,72.7769,73.7883,344893.83121683,0
+SIL.US,D,20110719,000000,73.7614,73.893,71.9789,72.1674,187709.85167045,0
+SIL.US,D,20110720,000000,71.2907,73.4681,71.1041,73.4152,154261.52430329,0
+SIL.US,D,20110721,000000,73.5748,73.6526,72.1156,72.8557,105922.20972321,0
+SIL.US,D,20110722,000000,72.9873,74.1344,72.8287,73.6297,104439.42711445,0
+SIL.US,D,20110725,000000,74.4237,74.9583,73.1489,73.4152,119924.93095143,0
+SIL.US,D,20110726,000000,73.2277,73.9459,72.6213,73.4152,85289.575451226,0
+SIL.US,D,20110727,000000,73.7065,74.3459,70.5725,70.6503,274337.84144398,0
+SIL.US,D,20110728,000000,70.4648,70.9705,69.8803,70.1725,106264.08184599,0
+SIL.US,D,20110729,000000,70.2803,70.3042,69.0564,69.5332,155146.78261534,0
+SIL.US,D,20110801,000000,69.6928,70.5725,68.7911,69.2928,149460.27622124,0
+SIL.US,D,20110802,000000,70.6224,71.6897,70.4917,70.9176,192486.03581388,0
+SIL.US,D,20110803,000000,72.4607,73.3893,71.93,72.6462,154216.40921377,0
+SIL.US,D,20110804,000000,72.8287,73.0701,64.9908,65.1783,450196.46037735,0
+SIL.US,D,20110805,000000,67.3557,67.3557,62.542,65.1224,208466.80307799,0
+SIL.US,D,20110808,000000,64.6995,64.6995,59.808,60.2868,582429.79030629,0
+SIL.US,D,20110809,000000,61.1905,64.0352,59.9138,64.0352,215537.84144146,0
+SIL.US,D,20110810,000000,63.5295,66.6356,62.3037,65.3868,211865.47315486,0
+SIL.US,D,20110811,000000,65.4925,67.0395,63.9804,66.5588,141247.32481424,0
+SIL.US,D,20110812,000000,66.8221,67.0884,65.4666,66.9288,132875.96931516,0
+SIL.US,D,20110815,000000,67.6201,69.7476,67.1423,69.188,165065.08440605,0
+SIL.US,D,20110816,000000,68.8709,69.1342,67.7298,68.3382,135568.83888049,0
+SIL.US,D,20110817,000000,69.611,70.4917,68.818,69.4524,84239.89770182,0
+SIL.US,D,20110818,000000,68.1258,68.5267,66.0251,66.876,138218.5984714,0
+SIL.US,D,20110819,000000,67.9163,70.2264,67.6201,69.2698,178908.39898465,0
+SIL.US,D,20110822,000000,71.3156,73.2277,70.7052,73.2277,284117.79029351,0
+SIL.US,D,20110823,000000,71.7694,72.2203,70.3321,71.1829,283791.95909145,0
+SIL.US,D,20110824,000000,70.2005,70.786,67.5692,68.3123,232919.18159566,0
+SIL.US,D,20110825,000000,68.1258,69.4524,67.4615,68.9257,139369.53453283,0
+SIL.US,D,20110826,000000,69.5611,71.0503,67.7577,70.9705,81294.383635198,0
+SIL.US,D,20110829,000000,71.3156,72.353,70.0399,72.326,150855.8363236,0
+SIL.US,D,20110830,000000,72.5933,74.3219,72.4088,74.1593,266546.96676334,0
+SIL.US,D,20110831,000000,74.9044,75.7303,73.3634,74.2661,179009.65729667,0
+SIL.US,D,20110901,000000,73.9459,75.09,73.3344,74.3987,117989.99488997,0
+SIL.US,D,20110902,000000,74.9314,76.0744,74.5583,75.6755,145142.26087579,0
+SIL.US,D,20110906,000000,74.1843,75.7553,73.3634,74.691,182895.57034032,0
+SIL.US,D,20110907,000000,73.098,75.6755,72.9365,75.6755,161713.53453378,0
+SIL.US,D,20110908,000000,76.4495,77.2155,75.9418,76.4215,142740.13299844,0
+SIL.US,D,20110909,000000,75.3563,76.1802,73.8152,74.1843,160761.10486622,0
+SIL.US,D,20110912,000000,72.6462,73.098,69.8803,71.2109,216768.98210648,0
+SIL.US,D,20110913,000000,71.8193,72.2462,70.2533,71.957,106553.82097643,0
+SIL.US,D,20110914,000000,72.1156,72.1156,70.3042,71.156,84535.652177536,0
+SIL.US,D,20110915,000000,70.5176,71.1829,69.215,70.5456,157456.67519856,0
+SIL.US,D,20110916,000000,70.9176,71.7694,70.7052,71.4233,111273.86189735,0
+SIL.US,D,20110919,000000,71.156,71.156,69.3736,70.2803,85025.902816943,0
+SIL.US,D,20110920,000000,69.9052,72.3011,69.7985,71.2907,148493.81074805,0
+SIL.US,D,20110921,000000,71.3685,72.6991,69.8254,69.8803,189939.53965008,0
+SIL.US,D,20110922,000000,65.6531,65.681,61.6932,62.6498,351161.82098692,0
+SIL.US,D,20110923,000000,59.3303,61.004,57.6286,58.1044,465393.22764143,0
+SIL.US,D,20110926,000000,56.7509,59.3542,56.0327,59.1956,333515.80564089,0
+SIL.US,D,20110927,000000,62.5959,63.3151,60.3117,60.6589,201284.48082704,0
+SIL.US,D,20110928,000000,60.4983,61.2962,57.0162,57.0421,151134.54732106,0
+SIL.US,D,20110929,000000,57.9727,59.0061,55.8182,56.5643,149539.47826728,0
+SIL.US,D,20110930,000000,55.4721,57.1748,54.9943,55.3405,140074.33248682,0
+SIL.US,D,20111003,000000,56.0596,56.4327,54.0927,54.2223,87621.52430043,0
+SIL.US,D,20111004,000000,53.0284,53.2428,50.6355,53.162,229868.39898683,0
+SIL.US,D,20111005,000000,52.6294,56.1115,52.0728,55.7953,124178.78261402,0
+SIL.US,D,20111006,000000,56.7239,59.4071,56.3758,59.4071,341785.90282795,0
+SIL.US,D,20111007,000000,60.0993,60.3397,57.068,57.863,170300.439905,0
+SIL.US,D,20111010,000000,59.5946,60.4713,59.3023,60.3117,81435.744249014,0
+SIL.US,D,20111011,000000,59.5387,60.6848,59.0619,60.3915,67590.424555326,0
+SIL.US,D,20111012,000000,61.0838,61.772,60.6319,60.8982,91733.012791655,0
+SIL.US,D,20111013,000000,60.204,60.2868,58.5293,60.1532,95211.887472111,0
+SIL.US,D,20111014,000000,61.5336,61.9047,60.604,61.5865,55491.56010468,0
+SIL.US,D,20111017,000000,61.5865,61.6134,58.9283,59.1427,80957.524300145,0
+SIL.US,D,20111018,000000,57.9977,60.3915,56.8037,60.0454,73243.846550454,0
+SIL.US,D,20111019,000000,59.435,59.808,56.6441,56.7239,66784.368289307,0
+SIL.US,D,20111020,000000,56.5115,57.6286,55.1529,56.323,87065.104863066,0
+SIL.US,D,20111021,000000,57.4431,57.8909,56.9374,57.2286,74817.86189579,0
+SIL.US,D,20111024,000000,57.8909,60.3397,57.8909,60.2579,89600.572893866,0
+SIL.US,D,20111025,000000,60.2579,62.2239,58.7408,61.6134,119727.42711511,0
+SIL.US,D,20111026,000000,62.4632,63.1285,60.6589,62.7046,103079.9590837,0
+SIL.US,D,20111027,000000,64.2217,66.1837,63.9554,65.3868,160764.11253886,0
+SIL.US,D,20111028,000000,65.0686,66.7702,64.14,66.5049,125105.14578541,0
+SIL.US,D,20111031,000000,64.8043,65.5713,63.343,63.5295,56681.595910358,0
+SIL.US,D,20111101,000000,60.1532,62.4084,59.1168,61.5097,73948.644504448,0
+SIL.US,D,20111102,000000,63.9554,64.5908,62.542,63.8188,83641.370847574,0
+SIL.US,D,20111103,000000,65.0975,66.2635,63.7948,65.8655,65215.365731695,0
+SIL.US,D,20111104,000000,65.3608,66.1588,64.4591,65.5713,67326.751921044,0
+SIL.US,D,20111107,000000,65.9433,67.6749,65.9433,67.5173,83418.803072629,0
+SIL.US,D,20111108,000000,68.0749,68.2864,66.876,67.5433,56965.319695536,0
+SIL.US,D,20111109,000000,65.5204,66.6356,63.7948,64.1948,78899.27366067,0
+SIL.US,D,20111110,000000,63.8986,64.8043,62.1191,63.2343,105953.2890071,0
+SIL.US,D,20111111,000000,63.2612,65.4666,63.1834,65.2551,73700.010233338,0
+SIL.US,D,20111114,000000,64.9908,65.2551,63.7948,64.5908,50982.05626817,0
+SIL.US,D,20111115,000000,64.3803,65.1224,63.4208,64.2457,97954.884914684,0
+SIL.US,D,20111116,000000,63.2343,64.1948,62.3316,62.7286,205417.02302671,0
+SIL.US,D,20111117,000000,61.9835,62.9151,59.6973,59.9936,165702.71100454,0
+SIL.US,D,20111118,000000,60.3646,60.6848,59.2744,59.4071,68619.048596291,0
+SIL.US,D,20111121,000000,57.0421,58.0785,55.8182,57.0162,99486.792843138,0
+SIL.US,D,20111122,000000,57.3094,58.664,56.8287,58.0785,106012.43990224,0
+SIL.US,D,20111123,000000,56.8815,56.9882,55.5001,55.7684,99415.611257458,0
+SIL.US,D,20111125,000000,55.3933,56.5903,55.129,55.129,30869.749361937,0
+SIL.US,D,20111128,000000,57.3094,58.4515,57.3094,57.7603,251533.66752996,0
+SIL.US,D,20111129,000000,58.1603,59.1427,57.5199,57.9448,46697.125321694,0
+SIL.US,D,20111130,000000,60.2868,61.7172,60.0454,61.6932,187913.37085204,0
+SIL.US,D,20111201,000000,61.772,62.6238,61.0838,61.7172,64879.508954187,0
+SIL.US,D,20111202,000000,62.8114,63.1285,60.6589,60.8703,108591.01790747,0
+SIL.US,D,20111205,000000,60.8982,62.4084,60.3117,60.604,72350.567778037,0
+SIL.US,D,20111206,000000,59.8858,62.172,59.835,61.8548,76685.626601752,0
+SIL.US,D,20111207,000000,61.9316,62.0922,61.1656,61.7999,52820.746805333,0
+SIL.US,D,20111208,000000,60.8703,61.376,59.7532,59.9936,58392.961639331,0
+SIL.US,D,20111209,000000,60.7895,61.8777,60.7636,61.6932,38468.132993976,0
+SIL.US,D,20111212,000000,59.6764,60.204,58.664,59.0879,77979.928392089,0
+SIL.US,D,20111213,000000,59.6973,60.5771,57.068,57.1498,127464.16368833,0
+SIL.US,D,20111214,000000,55.9539,56.0058,53.4802,54.356,299667.45781335,0
+SIL.US,D,20111215,000000,55.4203,55.7135,54.1186,54.4108,55923.662406489,0
+SIL.US,D,20111216,000000,55.5539,56.4845,55.2078,56.3,53728.061383377,0
+SIL.US,D,20111219,000000,56.0327,56.3489,54.5146,54.6233,75279.038366398,0
+SIL.US,D,20111220,000000,56.0327,57.3334,56.0327,57.2286,58115.253199422,0
+SIL.US,D,20111221,000000,57.2286,57.5468,56.4047,57.096,92972.173917028,0
+SIL.US,D,20111222,000000,56.5374,57.0162,56.2731,56.6162,59981.012790294,0
+SIL.US,D,20111223,000000,56.6162,57.1498,56.5903,56.8287,46329.186702753,0
+SIL.US,D,20111227,000000,56.9374,57.0162,55.8182,55.898,82221.749364138,0
+SIL.US,D,20111228,000000,55.7394,56.1115,53.4802,53.5341,134954.27110553,0
+SIL.US,D,20111229,000000,53.0553,54.9664,52.6563,54.9425,124272.02046568,0
+SIL.US,D,20111230,000000,55.528,56.4047,55.1529,56.1115,108619.08951872,0
+SIL.US,D,20120103,000000,57.7074,58.9283,57.5199,58.7697,87133.278776113,0
+SIL.US,D,20120104,000000,58.2101,58.9572,57.9199,58.4515,51619.682866662,0
+SIL.US,D,20120105,000000,58.1603,59.1427,57.4431,58.7168,34620.317137034,0
+SIL.US,D,20120106,000000,58.7408,59.2195,58.1842,58.3188,34088.96163829,0
+SIL.US,D,20120109,000000,58.4515,58.8236,58.1313,58.5832,27832.000001193,0
+SIL.US,D,20120110,000000,60.3646,60.7895,60.0993,60.4713,100440.22506824,0
+SIL.US,D,20120111,000000,60.0993,60.2868,59.1168,59.9387,48745.350385721,0
+SIL.US,D,20120112,000000,60.3646,60.6589,59.4609,59.6474,43553.104861202,0
+SIL.US,D,20120113,000000,59.0619,59.0619,57.863,58.7408,28726.281331154,0
+SIL.US,D,20120117,000000,60.0454,60.3646,58.9572,59.1956,22578.598466441,0
+SIL.US,D,20120118,000000,59.5118,60.6848,59.4071,60.4983,30742.424553747,0
+SIL.US,D,20120119,000000,60.3397,60.6848,59.2465,59.5946,101349.54476138,0
+SIL.US,D,20120120,000000,59.5118,60.6319,59.1427,60.604,53549.606140402,0
+SIL.US,D,20120123,000000,61.2424,62.2498,61.0279,61.6134,81752.552433171,0
+SIL.US,D,20120124,000000,61.004,61.1386,60.4175,60.604,50889.820974048,0
+SIL.US,D,20120125,000000,60.0175,63.6602,59.6205,63.3929,122870.44501805,0
+SIL.US,D,20120126,000000,64.8043,65.681,64.2457,64.6995,234919.28389754,0
+SIL.US,D,20120127,000000,64.4591,66.0531,64.3803,65.8945,111688.9207209,0
+SIL.US,D,20120130,000000,65.1504,65.6262,64.2217,65.3608,109298.8235341,0
+SIL.US,D,20120131,000000,66.2406,66.6904,64.5908,65.2062,72547.069056818,0
+SIL.US,D,20120201,000000,66.1029,66.7174,65.8396,66.1588,66104.634273933,0
+SIL.US,D,20120202,000000,66.3982,67.648,66.2905,67.0395,67837.053711347,0
+SIL.US,D,20120203,000000,66.2635,66.7453,65.8945,66.4491,250012.7877345,0
+SIL.US,D,20120206,000000,65.6262,66.4491,65.4925,65.9184,48462.629158087,0
+SIL.US,D,20120207,000000,65.7329,66.7702,65.0975,66.2406,37779.375960698,0
+SIL.US,D,20120208,000000,66.5318,67.0635,65.5204,65.8127,92562.127881205,0
+SIL.US,D,20120209,000000,66.5318,66.6904,65.3868,65.5204,52488.900258004,0
+SIL.US,D,20120210,000000,64.3275,64.6447,63.7948,64.3524,54324.583122533,0
+SIL.US,D,20120213,000000,64.5908,64.7763,64.2726,64.4053,49019.048595451,0
+SIL.US,D,20120214,000000,63.9804,64.3524,62.968,63.5525,50991.079286073,0
+SIL.US,D,20120215,000000,64.14,64.512,63.4477,63.6073,100476.31713986,0
+SIL.US,D,20120216,000000,62.7824,64.512,62.4084,64.4322,94539.17135955,0
+SIL.US,D,20120217,000000,64.6447,64.8581,64.0582,64.0861,36165.25831357,0
+SIL.US,D,20120221,000000,64.7275,65.5992,64.5908,65.2551,69405.053711414,0
+SIL.US,D,20120222,000000,64.7763,66.2117,64.7763,65.9713,56505.145782473,0
+SIL.US,D,20120223,000000,66.876,67.7806,66.3722,67.4884,112493.97442937,0
+SIL.US,D,20120224,000000,67.2241,67.7806,66.7702,67.1153,50852.72634489,0
+SIL.US,D,20120227,000000,66.7962,67.3278,65.9184,66.7702,49518.322252762,0
+SIL.US,D,20120228,000000,67.3029,69.188,67.3029,69.1611,123974.26087488,0
+SIL.US,D,20120229,000000,69.7736,70.758,66.5318,66.6904,181763.68287224,0
+SIL.US,D,20120301,000000,66.9568,68.048,66.9288,67.8076,37425.473147384,0
+SIL.US,D,20120302,000000,66.9568,67.3278,65.9992,66.3194,36636.460359626,0
+SIL.US,D,20120305,000000,65.8396,65.8396,63.8477,64.0861,89855.222510245,0
+SIL.US,D,20120306,000000,62.4632,62.7824,61.4828,61.8777,130694.40409767,0
+SIL.US,D,20120307,000000,62.0633,63.0228,61.4548,62.6238,28548.828645725,0
+SIL.US,D,20120308,000000,63.6881,64.3524,63.0478,63.9265,45289.534528795,0
+SIL.US,D,20120309,000000,63.1285,64.6177,63.1285,63.9554,60401.084401566,0
+SIL.US,D,20120312,000000,63.738,63.7948,62.5959,62.9151,16741.708440615,0
+SIL.US,D,20120313,000000,62.7824,63.9554,62.7555,63.6881,64971.744248309,0
+SIL.US,D,20120314,000000,62.7046,62.7824,60.8185,61.1656,57172.84910731,0
+SIL.US,D,20120315,000000,61.5865,61.9316,60.8982,61.5097,43535.058825395,0
+SIL.US,D,20120316,000000,61.2962,61.772,60.8703,60.8703,18885.176471398,0
+SIL.US,D,20120319,000000,60.5501,61.6134,60.4175,60.8703,65523.150897949,0
+SIL.US,D,20120320,000000,59.9138,60.0993,59.1427,60.0714,49579.478262994,0
+SIL.US,D,20120321,000000,60.5771,60.9501,60.3397,60.604,33374.138108847,0
+SIL.US,D,20120322,000000,59.0879,59.2465,58.3687,58.8236,43653.360615682,0
+SIL.US,D,20120323,000000,59.5387,60.5501,58.9014,60.2579,55982.813301632,0
+SIL.US,D,20120326,000000,61.5596,61.6134,60.978,61.2962,53467.396421729,0
+SIL.US,D,20120327,000000,61.4828,61.6683,60.5501,60.6589,27773.851663594,0
+SIL.US,D,20120328,000000,60.1532,60.4444,57.9977,58.5004,56305.636831058,0
+SIL.US,D,20120329,000000,58.0785,58.9283,57.4431,58.7966,50812.624043098,0
+SIL.US,D,20120330,000000,59.2465,59.7532,58.4784,59.0879,33114.475704744,0
+SIL.US,D,20120402,000000,59.3303,61.403,59.1687,60.8703,47327.734017374,0
+SIL.US,D,20120403,000000,61.1107,61.1107,59.0061,59.6205,52817.739132698,0
+SIL.US,D,20120404,000000,57.9199,58.1842,56.2471,56.5374,118130.35294624,0
+SIL.US,D,20120405,000000,56.7239,57.096,55.9539,56.0596,47826.005117139,0
+SIL.US,D,20120409,000000,55.7135,57.1498,55.2627,55.2627,29814.056267262,0
+SIL.US,D,20120410,000000,55.1529,55.6567,54.1974,55.2896,78924.33759929,0
+SIL.US,D,20120411,000000,56.0596,56.3,55.1529,55.3125,98559.427114198,0
+SIL.US,D,20120412,000000,55.6856,58.1603,55.6856,57.8381,273779.41689153,0
+SIL.US,D,20120413,000000,57.47,57.7603,55.8182,56.4327,161140.07161816,0
+SIL.US,D,20120416,000000,56.4845,57.0162,55.2627,55.5001,106489.65729357,0
+SIL.US,D,20120417,000000,55.9539,56.8815,55.6856,56.3,94034.884914516,0
+SIL.US,D,20120418,000000,56.1384,56.8287,55.8182,56.1913,91813.217395239,0
+SIL.US,D,20120419,000000,56.3758,57.068,56.0058,56.1644,90020.644505137,0
+SIL.US,D,20120420,000000,56.6701,56.8815,55.7135,55.8452,87084.153456418,0
+SIL.US,D,20120423,000000,54.4886,54.6492,53.4533,54.4108,114577.28900747,0
+SIL.US,D,20120424,000000,54.9943,55.0223,53.9061,54.356,68355.375962009,0
+SIL.US,D,20120425,000000,55.0472,56.1384,54.4597,56.0058,256510.36318235,0
+SIL.US,D,20120426,000000,55.7953,56.6162,55.7684,56.5115,225408.02047002,0
+SIL.US,D,20120427,000000,57.2027,57.4142,56.4047,56.6701,117052.60358558,0
+SIL.US,D,20120430,000000,56.0856,57.0162,55.6078,56.9095,96964.358060422,0
+SIL.US,D,20120501,000000,57.2825,57.9199,56.9643,57.1748,56500.132994749,0
+SIL.US,D,20120502,000000,56.323,56.6441,55.4721,55.7135,75298.086959749,0
+SIL.US,D,20120503,000000,55.4482,55.528,53.4533,54.0129,139210.1278832,0
+SIL.US,D,20120504,000000,53.4533,54.1974,53.2149,53.5341,101731.51918595,0
+SIL.US,D,20120507,000000,52.7631,53.4802,51.992,52.4439,93187.72378916,0
+SIL.US,D,20120508,000000,50.848,51.6728,49.8655,50.821,125944.28645041,0
+SIL.US,D,20120509,000000,49.3338,51.3537,49.0436,50.2634,172554.18926571,0
+SIL.US,D,20120510,000000,50.9527,51.8853,50.3702,50.5008,56823.959081719,0
+SIL.US,D,20120511,000000,49.0695,50.5288,49.0695,49.6799,57718.240411681,0
+SIL.US,D,20120514,000000,48.3773,49.1224,47.2053,47.2851,247060.25576506,0
+SIL.US,D,20120515,000000,47.3399,47.7359,44.7077,44.9201,169514.43478987,0
+SIL.US,D,20120516,000000,44.7615,46.0911,43.9656,44.6279,160102.42455929,0
+SIL.US,D,20120517,000000,45.746,46.6228,44.8423,45.7999,96797.933507985,0
+SIL.US,D,20120518,000000,46.6228,47.4985,45.7999,46.0402,179578.10742458,0
+SIL.US,D,20120521,000000,45.6403,47.6052,45.6403,47.5255,75593.841435465,0
+SIL.US,D,20120522,000000,47.6052,48.5379,46.8073,46.9419,130411.68287004,0
+SIL.US,D,20120523,000000,46.0632,48.2695,45.2134,48.2416,115201.88235788,0
+SIL.US,D,20120524,000000,48.8032,49.0436,47.3679,48.2955,65321.636831444,0
+SIL.US,D,20120525,000000,48.11,48.6436,47.7628,48.4022,44496.511510858,0
+SIL.US,D,20120529,000000,48.7753,49.6261,48.084,48.5379,40989.565219148,0
+SIL.US,D,20120530,000000,47.8955,48.1898,46.6756,47.8177,83206.260873131,0
+SIL.US,D,20120531,000000,47.2581,48.084,46.518,47.0995,47190.383633736,0
+SIL.US,D,20120601,000000,47.4447,49.1742,47.1534,48.857,104556.72634719,0
+SIL.US,D,20120604,000000,49.0436,49.654,48.1369,49.5483,112195.21228102,0
+SIL.US,D,20120605,000000,49.3079,50.3961,49.3079,50.2126,69245.647061791,0
+SIL.US,D,20120606,000000,51.1133,52.6045,51.1133,51.9132,111880.40921196,0
+SIL.US,D,20120607,000000,52.2833,52.7381,50.3961,50.6355,93605.790285342,0
+SIL.US,D,20120608,000000,49.7348,51.3537,49.654,51.1392,67671.631716455,0
+SIL.US,D,20120611,000000,51.4584,51.596,49.7069,49.8126,45214.342712935,0
+SIL.US,D,20120612,000000,50.053,51.2988,50.053,51.2988,41008.613812499,0
+SIL.US,D,20120613,000000,51.8594,52.0459,50.9796,51.1671,74411.826090146,0
+SIL.US,D,20120614,000000,50.6894,51.5392,50.6604,51.1671,58545.350386141,0
+SIL.US,D,20120615,000000,51.4315,51.9651,50.448,51.6728,46938.741689991,0
+SIL.US,D,20120618,000000,50.9268,53.1092,50.7662,52.9755,66453.524299523,0
+SIL.US,D,20120619,000000,52.8688,53.7994,52.7381,53.162,82358.09719023,0
+SIL.US,D,20120620,000000,52.789,54.3829,52.3641,53.2428,75732.194376647,0
+SIL.US,D,20120621,000000,52.4179,52.7631,49.5752,49.654,115022.42455736,0
+SIL.US,D,20120622,000000,49.6799,49.7857,48.6695,49.3887,84665.98465836,0
+SIL.US,D,20120625,000000,48.7753,49.3338,48.1648,49.0944,85214.383635366,0
+SIL.US,D,20120626,000000,48.5379,49.5752,48.3513,48.857,41733.46291739,0
+SIL.US,D,20120627,000000,49.0436,49.0436,48.1648,48.9079,54164.173915365,0
+SIL.US,D,20120628,000000,48.0322,48.5907,46.6487,47.4187,129479.30435338,0
+SIL.US,D,20120629,000000,49.3628,49.7857,49.0436,49.4665,52006.670078955,0
+SIL.US,D,20120702,000000,49.0695,49.8944,48.9608,49.5213,15217.820972519,0
+SIL.US,D,20120703,000000,50.1597,51.9132,50.1318,51.8334,95639.979543741,0
+SIL.US,D,20120705,000000,50.7412,51.7267,50.7412,50.9268,131183.65217954,0
+SIL.US,D,20120706,000000,49.3338,50.2395,49.0436,49.2291,274266.6598583,0
+SIL.US,D,20120709,000000,49.1224,49.4386,48.483,49.0436,119315.37596419,0
+SIL.US,D,20120710,000000,49.2012,49.9443,46.7804,47.1265,178638.7110051,0
+SIL.US,D,20120711,000000,47.2302,47.4187,46.3824,46.9659,95175.795400498,0
+SIL.US,D,20120712,000000,45.346,47.1265,44.8154,46.7026,107482.18926292,0
+SIL.US,D,20120713,000000,47.0726,47.6581,47.0726,47.2581,59537.882355493,0
+SIL.US,D,20120716,000000,46.8621,47.5544,46.8073,47.3399,22121.432226012,0
+SIL.US,D,20120717,000000,47.5255,47.6052,46.4113,47.2302,24477.442456292,0
+SIL.US,D,20120718,000000,46.4901,47.6332,46.4901,46.9419,27978.373402734,0
+SIL.US,D,20120719,000000,47.4716,47.7918,47.3399,47.4716,16651.478261583,0
+SIL.US,D,20120720,000000,47.2851,47.6332,46.6756,47.0487,49566.445014912,0
+SIL.US,D,20120723,000000,46.1181,46.1181,45.2134,45.6403,24611.785167295,0
+SIL.US,D,20120724,000000,45.9325,45.9864,45.0528,45.3989,22311.918159524,0
+SIL.US,D,20120725,000000,46.4901,47.4187,46.0632,46.914,47443.028135026,0
+SIL.US,D,20120726,000000,47.8177,48.4561,47.4716,48.4022,60486.301792874,0
+SIL.US,D,20120727,000000,48.8291,49.3338,48.2955,49.1742,47612.460360097,0
+SIL.US,D,20120730,000000,49.2291,49.7348,48.8291,49.5483,22825.227622462,0
+SIL.US,D,20120731,000000,49.4126,49.7597,48.5379,48.5658,35487.529413286,0
+SIL.US,D,20120801,000000,47.6332,48.5379,47.2581,48.0042,29175.427111225,0
+SIL.US,D,20120802,000000,47.5773,48.2955,47.3679,47.686,55399.324810558,0
+SIL.US,D,20120803,000000,48.2416,48.9608,47.6332,48.7224,37466.578006721,0
+SIL.US,D,20120806,000000,49.3628,50.5567,49.0944,50.053,43151.079285737,0
+SIL.US,D,20120807,000000,50.6076,51.0345,50.2395,50.7662,42127.468032496,0
+SIL.US,D,20120808,000000,51.0873,51.9651,50.6604,51.0056,49590.506395987,0
+SIL.US,D,20120809,000000,51.2988,51.9132,50.5288,51.8045,67844.071614161,0
+SIL.US,D,20120810,000000,51.1133,51.8853,50.5008,51.596,30635.150896454,0
+SIL.US,D,20120813,000000,51.9651,52.2833,50.9796,51.3257,97980.951410849,0
+SIL.US,D,20120814,000000,51.3257,51.9651,50.5288,50.6076,68100.72634563,0
+SIL.US,D,20120815,000000,49.8126,50.848,49.8126,50.7941,20739.907929278,0
+SIL.US,D,20120816,000000,51.4065,52.6045,50.821,52.4179,59938.905373413,0
+SIL.US,D,20120817,000000,52.8967,52.8967,51.992,52.3112,43437.81074355,0
+SIL.US,D,20120820,000000,52.2833,53.2428,51.9372,53.189,127208.5115144,0
+SIL.US,D,20120821,000000,53.8812,55.8452,53.8812,54.6492,198344.98210569,0
+SIL.US,D,20120822,000000,54.6762,55.6078,53.8812,55.5799,113908.58312509,0
+SIL.US,D,20120823,000000,56.4845,56.6162,55.8182,55.9539,162904.57289701,0
+SIL.US,D,20120824,000000,56.3,56.5374,55.5539,56.1913,77505.718673398,0
+SIL.US,D,20120827,000000,56.5903,56.5903,55.6856,55.7953,62776.143225197,0
+SIL.US,D,20120828,000000,56.0596,56.2731,55.6347,55.6347,37840.531970931,0
+SIL.US,D,20120829,000000,55.5799,55.8452,54.6762,54.8348,76277.585681018,0
+SIL.US,D,20120830,000000,54.8068,54.9425,53.8523,54.1186,55674.025577834,0
+SIL.US,D,20120831,000000,54.8068,57.3603,54.2223,56.9882,254461.13556078,0
+SIL.US,D,20120904,000000,57.7343,58.3188,57.1229,58.0216,184102.64962426,0
+SIL.US,D,20120905,000000,58.1603,58.3687,57.2825,57.9448,86964.849108586,0
+SIL.US,D,20120906,000000,58.9014,59.6973,58.7697,59.0879,116180.3785216,0
+SIL.US,D,20120907,000000,60.3117,61.2962,59.808,61.0279,153064.4705948,0
+SIL.US,D,20120910,000000,60.6319,61.403,60.2579,60.2579,80657.75959425,0
+SIL.US,D,20120911,000000,60.4983,61.1107,60.4713,60.5771,76165.299236001,0
+SIL.US,D,20120912,000000,60.8703,61.1386,58.3428,59.9138,257739.49873227,0
+SIL.US,D,20120913,000000,60.1262,64.4322,59.3303,64.4053,385612.70589888,0
+SIL.US,D,20120914,000000,65.306,66.4491,64.8581,66.0531,209955.60103202,0
+SIL.US,D,20120917,000000,66.4491,66.6096,65.1224,65.5474,113466.45524783,0
+SIL.US,D,20120918,000000,65.8655,66.5049,65.0177,66.5049,128377.49361164,0
+SIL.US,D,20120919,000000,66.9288,67.3837,65.9433,67.3557,146946.86445643,0
+SIL.US,D,20120920,000000,66.4491,66.9039,65.6531,66.7702,84048.409210763,0
+SIL.US,D,20120921,000000,68.021,68.021,66.6096,67.1423,150534.01535172,0
+SIL.US,D,20120924,000000,65.282,66.0531,64.4591,65.0177,142943.65218004,0
+SIL.US,D,20120925,000000,65.9713,65.9713,63.3929,63.4208,113186.74169283,0
+SIL.US,D,20120926,000000,62.9969,64.1948,61.2144,64.0861,186827.60103102,0
+SIL.US,D,20120927,000000,65.0446,66.6356,64.4591,66.6356,140234.74169399,0
+SIL.US,D,20120928,000000,67.1153,67.1153,65.9184,66.1837,98460.173917263,0
+SIL.US,D,20121001,000000,66.851,67.7806,66.3194,66.5817,331297.14579425,0
+SIL.US,D,20121002,000000,67.1971,67.4096,65.9184,66.5318,51484.337598114,0
+SIL.US,D,20121003,000000,66.9039,66.9039,65.3868,65.707,76619.457803795,0
+SIL.US,D,20121004,000000,67.0635,67.9951,66.5318,67.9951,140665.84143825,0
+SIL.US,D,20121005,000000,67.6201,68.5267,66.9837,67.4884,115927.73402031,0
+SIL.US,D,20121008,000000,66.4491,66.9837,65.8945,66.5588,129590.58824085,0
+SIL.US,D,20121009,000000,66.6635,67.1153,64.8851,64.9908,159595.13044162,0
+SIL.US,D,20121010,000000,64.5908,65.5474,63.8188,64.6995,99650.209722941,0
+SIL.US,D,20121011,000000,65.3608,66.2905,65.1224,65.6262,60775.038365776,0
+SIL.US,D,20121012,000000,65.2062,66.1319,64.4881,64.7763,47585.391306387,0
+SIL.US,D,20121015,000000,64.1948,64.6726,63.4747,64.6177,102018.25064376,0
+SIL.US,D,20121016,000000,65.1224,66.3194,64.6726,66.3194,53338.06649845,0
+SIL.US,D,20121017,000000,66.4491,66.851,65.8396,66.5049,251313.10487011,0
+SIL.US,D,20121018,000000,66.1319,66.2905,65.1224,65.306,54954.189260667,0
+SIL.US,D,20121019,000000,65.5204,65.5204,64.0582,65.0446,64177.718672827,0
+SIL.US,D,20121022,000000,65.0446,66.3194,64.8581,66.3194,80644.726346167,0
+SIL.US,D,20121023,000000,64.8851,65.1783,64.0352,64.14,103579.23274101,0
+SIL.US,D,20121024,000000,64.5649,65.0686,63.2881,63.5784,63001.718672777,0
+SIL.US,D,20121025,000000,65.1224,65.7588,64.8312,65.707,231889.55499715,0
+SIL.US,D,20121026,000000,65.5204,66.3194,65.0446,65.282,180988.70589011,0
+SIL.US,D,20121031,000000,66.5318,67.2769,65.8655,67.1971,479901.23787223,0
+SIL.US,D,20121101,000000,67.4345,67.5173,66.7453,67.1153,362704.2660002,0
+SIL.US,D,20121102,000000,66.5817,66.851,64.7763,64.7763,139714.41432824,0
+SIL.US,D,20121105,000000,64.5389,65.0446,64.1669,64.1669,77728.286448344,0
+SIL.US,D,20121106,000000,64.3275,64.6726,63.1285,64.512,87957.381077938,0
+SIL.US,D,20121107,000000,65.5992,65.9433,63.5295,65.0177,127224.55243512,0
+SIL.US,D,20121108,000000,64.14,65.1783,63.6881,64.91,149558.52686063,0
+SIL.US,D,20121109,000000,64.91,65.1504,64.0352,64.113,125600.40921254,0
+SIL.US,D,20121112,000000,64.5908,64.7763,63.4747,63.6602,61820.705885002,0
+SIL.US,D,20121113,000000,63.1834,66.4231,62.4632,62.7555,63284.43990041,0
+SIL.US,D,20121114,000000,62.7555,62.9969,57.4431,59.6973,340038.44502736,0
+SIL.US,D,20121115,000000,59.7252,59.7791,58.1313,58.4515,281927.20205812,0
+SIL.US,D,20121116,000000,58.1313,59.3303,57.5199,59.1687,62676.890028262,0
+SIL.US,D,20121119,000000,60.8703,61.2683,60.3915,61.0838,75846.485936754,0
+SIL.US,D,20121120,000000,61.0279,61.2962,60.2579,60.7895,49258.659848658,0
+SIL.US,D,20121121,000000,60.8703,60.9501,59.9936,60.9501,23472.879796402,0
+SIL.US,D,20121123,000000,61.5596,62.2239,60.7895,62.1191,54921.104861689,0
+SIL.US,D,20121126,000000,61.4289,62.0922,61.2144,61.5865,99604.09207588,0
+SIL.US,D,20121127,000000,61.5097,61.6932,60.7357,60.8444,31368.020461702,0
+SIL.US,D,20121128,000000,59.2744,60.6848,58.8236,60.5501,82265.861896109,0
+SIL.US,D,20121129,000000,61.403,61.403,60.5501,61.2144,46465.534528846,0
+SIL.US,D,20121130,000000,60.9501,61.376,60.204,60.8444,44912.57289195,0
+SIL.US,D,20121203,000000,61.0568,61.1386,60.0175,60.0175,33369.125321123,0
+SIL.US,D,20121204,000000,58.9014,60.4175,58.9014,60.1791,90372.542203362,0
+SIL.US,D,20121205,000000,60.2579,60.3646,59.0619,59.0619,62611.72378785,0
+SIL.US,D,20121206,000000,58.8754,59.7791,58.7697,58.7697,65033.902816086,0
+SIL.US,D,20121207,000000,59.3303,59.8579,59.3023,59.6973,28852.603581799,0
+SIL.US,D,20121210,000000,60.4983,60.7895,60.204,60.7357,37374.342712599,0
+SIL.US,D,20121211,000000,60.8185,61.2144,60.1791,61.0279,27281.595909098,0
+SIL.US,D,20121212,000000,61.5596,62.9969,61.1656,62.4632,109350.95652643,0
+SIL.US,D,20121213,000000,61.7172,61.772,60.5501,61.0568,64540.644504045,0
+SIL.US,D,20121214,000000,61.1386,61.6932,60.7357,61.5336,42302.915602836,0
+SIL.US,D,20121217,000000,61.5336,61.772,60.9232,61.3511,39445.626600156,0
+SIL.US,D,20121218,000000,61.1386,61.5336,60.2868,60.4444,100090.33248511,0
+SIL.US,D,20121219,000000,60.1532,60.4444,59.808,59.808,89463.222510228,0
+SIL.US,D,20121220,000000,58.7168,59.4879,58.3966,59.4879,232721.67775933,0
+SIL.US,D,20121221,000000,58.5832,59.4879,58.5832,59.1168,76245.503839585,0
+SIL.US,D,20121224,000000,59.0061,59.4609,58.7966,59.2465,48269.135551941,0
+SIL.US,D,20121226,000000,59.3023,59.7252,59.0619,59.2744,41926.956523536,0
+SIL.US,D,20121227,000000,59.1717,60.0594,59.1198,59.4639,73773.196934108,0
+SIL.US,D,20121228,000000,58.9812,59.6824,58.9812,59.1198,61735.488493694,0
+SIL.US,D,20121231,000000,59.4928,60.9421,59.2794,60.7566,121369.61637349,0
+SIL.US,D,20130102,000000,63.1156,63.2512,62.3096,62.9271,111351.0588283,0
+SIL.US,D,20130103,000000,62.6577,62.7106,60.4614,60.8933,120611.68286962,0
+SIL.US,D,20130104,000000,59.7612,60.4873,59.3333,60.3816,70747.478263902,0
+SIL.US,D,20130107,000000,59.7612,59.8699,59.2794,59.5198,51360.020462559,0
+SIL.US,D,20130108,000000,59.5746,59.7073,59.0091,59.1717,55092.54220185,0
+SIL.US,D,20130109,000000,59.7612,59.7612,59.0091,59.3333,64217.820974619,0
+SIL.US,D,20130110,000000,59.6554,60.4873,59.6554,60.1382,59724.358058826,0
+SIL.US,D,20130111,000000,60.2439,60.2439,59.6554,60.1143,26459.498722362,0
+SIL.US,D,20130114,000000,60.8105,61.2653,59.6824,59.816,61982.117649715,0
+SIL.US,D,20130115,000000,59.816,60.2988,59.3333,60.1382,68942.874683262,0
+SIL.US,D,20130116,000000,60.0035,60.0325,59.4639,59.6006,33555.601024456,0
+SIL.US,D,20130117,000000,59.5198,60.0853,59.0649,59.44,59757.442457804,0
+SIL.US,D,20130118,000000,59.7881,59.7881,58.9313,59.1457,36508.132993892,0
+SIL.US,D,20130122,000000,59.1198,59.3851,58.3129,59.2006,65374.772381318,0
+SIL.US,D,20130123,000000,58.8784,59.1717,58.0445,58.2041,90176.040924581,0
+SIL.US,D,20130124,000000,57.7014,57.9109,56.5454,56.6222,242715.1713659,0
+SIL.US,D,20130125,000000,56.2491,56.5953,55.5519,55.7394,93257.902817296,0
+SIL.US,D,20130128,000000,55.7394,55.7394,54.5315,54.8258,79128.85933843,0
+SIL.US,D,20130129,000000,55.148,56.1414,55.121,56.0347,65273.514069294,0
+SIL.US,D,20130130,000000,56.705,56.9204,56.0088,56.0347,62591.672636954,0
+SIL.US,D,20130131,000000,55.9808,56.0347,55.4143,55.4701,42665.841434054,0
+SIL.US,D,20130201,000000,56.1693,56.9484,56.0347,56.5454,47725.749362659,0
+SIL.US,D,20130204,000000,56.1145,56.5953,55.9539,56.2202,20375.979540515,0
+SIL.US,D,20130205,000000,56.7329,56.8666,56.0088,56.4097,19331.314578834,0
+SIL.US,D,20130206,000000,56.5713,56.8935,56.3279,56.677,26012.358057381,0
+SIL.US,D,20130207,000000,56.6501,57.0002,56.3279,56.5953,43563.13043665,0
+SIL.US,D,20130208,000000,56.7329,57.0262,56.4915,56.6222,18892.194374211,0
+SIL.US,D,20130211,000000,56.0626,56.0626,55.3903,55.8721,28117.728901461,0
+SIL.US,D,20130212,000000,55.4701,56.1145,55.148,55.6317,46698.127879239,0
+SIL.US,D,20130213,000000,55.7923,56.2202,55.2567,55.3375,23655.345269556,0
+SIL.US,D,20130214,000000,55.2846,55.7923,54.6642,54.745,53813.278774685,0
+SIL.US,D,20130215,000000,54.0767,54.0767,52.6813,52.9506,129354.98721782,0
+SIL.US,D,20130219,000000,52.6015,52.6015,51.4714,51.7157,76513.186704046,0
+SIL.US,D,20130220,000000,50.9637,50.9637,49.2211,49.2211,95979.846551428,0
+SIL.US,D,20130221,000000,49.4884,50.3472,49.2211,49.9443,76613.442458526,0
+SIL.US,D,20130222,000000,50.2944,50.2944,49.5423,50.1607,55477.524299053,0
+SIL.US,D,20130225,000000,50.3213,50.9367,50.3213,50.5876,48788.460360147,0
+SIL.US,D,20130226,000000,50.9637,51.4215,49.9722,50.8031,50341.421997042,0
+SIL.US,D,20130227,000000,50.828,50.828,50.2684,50.5617,18700.705883154,0
+SIL.US,D,20130228,000000,50.1059,50.454,49.4366,49.5972,27769.841433415,0
+SIL.US,D,20130301,000000,49.5154,49.5154,48.7643,48.873,40899.335040116,0
+SIL.US,D,20130304,000000,48.8451,48.8451,47.0756,47.2611,103882.00511954,0
+SIL.US,D,20130305,000000,47.8267,48.2825,47.2053,47.2611,36282.557546312,0
+SIL.US,D,20130306,000000,47.5035,48.9807,46.7235,48.9528,62253.810744356,0
+SIL.US,D,20130307,000000,48.9807,49.4884,48.3075,48.4152,39824.59335209,0
+SIL.US,D,20130308,000000,48.1748,49.2211,47.8267,48.9249,33429.278773811,0
+SIL.US,D,20130311,000000,49.0855,49.2211,48.6326,48.8451,35986.803070596,0
+SIL.US,D,20130312,000000,49.3288,50.1607,49.1134,49.8914,67907.232739483,0
+SIL.US,D,20130313,000000,50.1338,50.1607,48.6576,48.8191,22034.209719614,0
+SIL.US,D,20130314,000000,48.3364,48.9528,48.2825,48.496,33832.306906821,0
+SIL.US,D,20130315,000000,48.3613,48.8191,48.2825,48.5788,28926.792840114,0
+SIL.US,D,20130318,000000,49.1403,49.1403,48.5239,48.5239,21991.099745188,0
+SIL.US,D,20130319,000000,48.5508,48.7643,48.096,48.3075,22216.675192768,0
+SIL.US,D,20130320,000000,48.3613,48.4152,48.0132,48.1748,36745.73913201,0
+SIL.US,D,20130321,000000,48.7922,49.0077,48.1748,48.8989,41397.606139882,0
+SIL.US,D,20130322,000000,48.8989,49.1134,48.6047,49.0077,64869.483378739,0
+SIL.US,D,20130325,000000,48.9249,48.9249,48.2825,48.5508,68068.644504196,0
+SIL.US,D,20130326,000000,48.5788,48.6326,48.1748,48.5788,31291.826088298,0
+SIL.US,D,20130327,000000,48.2825,49.1663,47.7718,49.0346,29929.350384914,0
+SIL.US,D,20130328,000000,48.8191,48.9528,48.1748,48.6845,21654.240410135,0
+SIL.US,D,20130401,000000,48.6845,48.6845,47.6112,47.8007,43086.91560287,0
+SIL.US,D,20130402,000000,47.6112,47.6112,46.1919,46.2188,69448.163685841,0
+SIL.US,D,20130403,000000,46.1919,46.4053,43.8299,44.5002,222168.75704277,0
+SIL.US,D,20130404,000000,44.3137,45.9774,43.9905,45.7081,66569.82097472,0
+SIL.US,D,20130405,000000,46.2447,46.2717,45.5974,46.1101,36993.370845575,0
+SIL.US,D,20130408,000000,46.539,46.5669,45.5455,45.7081,31129.41176604,0
+SIL.US,D,20130409,000000,45.9485,47.7449,45.8976,47.3708,111863.36573369,0
+SIL.US,D,20130410,000000,46.8602,47.3708,46.1649,46.3764,123495.03836846,0
+SIL.US,D,20130411,000000,46.0831,46.3515,45.6532,45.7879,37974.874681934,0
+SIL.US,D,20130412,000000,45.0907,45.0907,43.3172,43.6404,170385.6572963,0
+SIL.US,D,20130415,000000,40.665,40.665,37.7135,37.7674,238005.15602043,0
+SIL.US,D,20130416,000000,39.7503,40.0725,37.9559,38.0377,119712.38875193,0
+SIL.US,D,20130417,000000,37.7405,37.7405,35.6758,35.7795,248949.07417947,0
+SIL.US,D,20130418,000000,36.1306,37.2038,35.8353,36.8298,79248.163686261,0
+SIL.US,D,20130419,000000,37.7674,38.5185,36.5874,37.3654,68447.61125613,0
+SIL.US,D,20130422,000000,37.7674,38.1155,37.0692,37.7135,61256.26598728,0
+SIL.US,D,20130423,000000,37.2846,37.4183,36.6932,37.149,52594.168800208,0
+SIL.US,D,20130424,000000,37.7674,39.4032,37.7674,39.2666,72496.941179578,0
+SIL.US,D,20130425,000000,40.0436,41.5507,39.8321,40.7727,152361.67775589,0
+SIL.US,D,20130426,000000,40.665,40.9064,39.0013,39.3484,73354.127880382,0
+SIL.US,D,20130429,000000,39.9658,40.4216,39.7773,39.885,52867.867009938,0
+SIL.US,D,20130430,000000,39.5917,40.3957,38.9484,40.288,101267.3350427,0
+SIL.US,D,20130501,000000,39.3484,39.9937,38.7609,39.7234,41532.95140843,0
+SIL.US,D,20130502,000000,40.1812,40.2341,39.3743,39.482,27812.951407842,0
+SIL.US,D,20130503,000000,39.7234,40.8256,39.7234,39.8591,114953.24808677,0
+SIL.US,D,20130506,000000,39.885,40.0725,39.3214,39.4571,38340.808185786,0
+SIL.US,D,20130507,000000,38.9753,39.0561,38.2222,38.6531,48041.554989271,0
+SIL.US,D,20130508,000000,39.1648,39.7773,38.8935,39.6426,34067.907929849,0
+SIL.US,D,20130509,000000,39.3743,40.0725,38.6811,38.8157,35965.749362155,0
+SIL.US,D,20130510,000000,37.9559,38.7888,37.527,38.7349,55633.923276042,0
+SIL.US,D,20130513,000000,38.3848,38.4916,37.6846,37.7405,65117.115092305,0
+SIL.US,D,20130514,000000,37.6607,37.9559,37.1241,37.2308,61312.409209789,0
+SIL.US,D,20130515,000000,36.9066,36.9066,35.7256,35.8074,123711.59079814,0
+SIL.US,D,20130516,000000,35.5122,36.2643,35.0583,35.8353,72947.089517193,0
+SIL.US,D,20130517,000000,35.4842,35.6488,34.39,34.4718,134906.14834338,0
+SIL.US,D,20130520,000000,34.2005,36.2643,34.1736,36.2094,103377.71867451,0
+SIL.US,D,20130521,000000,35.3546,35.9969,35.0314,35.6488,72280.388749901,0
+SIL.US,D,20130522,000000,36.4757,37.2308,35.4583,35.7795,91561.575451494,0
+SIL.US,D,20130523,000000,36.5874,36.9605,35.8892,36.346,72896.961639953,0
+SIL.US,D,20130524,000000,36.2643,36.4248,35.6488,35.7526,79573.994888321,0
+SIL.US,D,20130528,000000,35.9161,36.6144,35.566,35.8623,34702.526855707,0
+SIL.US,D,20130529,000000,35.9969,37.1769,35.8623,37.0981,41354.496165455,0
+SIL.US,D,20130530,000000,38.0377,39.2935,37.8223,39.1888,127945.39130983,0
+SIL.US,D,20130531,000000,38.8935,39.1648,37.7135,38.4626,55045.421997244,0
+SIL.US,D,20130603,000000,38.9484,39.6177,38.5723,39.5917,64123.580565408,0
+SIL.US,D,20130604,000000,39.0013,39.3484,38.8666,39.2406,40963.498722983,0
+SIL.US,D,20130605,000000,39.0013,39.5369,38.332,38.6811,54240.36828877,0
+SIL.US,D,20130606,000000,38.5454,39.2935,38.5454,39.2406,43441.820973729,0
+SIL.US,D,20130607,000000,38.5185,38.7888,37.6078,37.7135,94041.90281733,0
+SIL.US,D,20130610,000000,37.8223,38.0377,37.2846,37.9021,53418.271102034,0
+SIL.US,D,20130611,000000,36.9335,37.2038,36.4248,36.4528,47511.202048072,0
+SIL.US,D,20130612,000000,36.5046,37.149,36.2912,36.4248,40100.29667691,0
+SIL.US,D,20130613,000000,36.2353,37.1241,36.2353,37.1241,35861.483377496,0
+SIL.US,D,20130614,000000,37.3924,37.5001,36.4757,36.4757,27467.069054886,0
+SIL.US,D,20130617,000000,36.5874,36.7749,36.1027,36.1805,31729.943735375,0
+SIL.US,D,20130618,000000,35.8892,36.1805,35.1391,35.2997,85488.081845096,0
+SIL.US,D,20130619,000000,35.3257,35.566,34.2534,34.2534,61176.061383696,0
+SIL.US,D,20130620,000000,32.4849,32.7782,29.9883,30.3364,382789.50385272,0
+SIL.US,D,20130621,000000,31.0616,31.8894,30.6317,31.4655,111679.897703,0
+SIL.US,D,20130624,000000,30.7404,30.7404,29.5045,29.9883,108924.86956989,0
+SIL.US,D,20130625,000000,30.125,30.5768,29.9883,30.2287,56467.04859577,0
+SIL.US,D,20130626,000000,29.318,29.318,28.2697,28.4054,150082.86445656,0
+SIL.US,D,20130627,000000,28.7535,29.2372,28.5659,28.916,91833.268546135,0
+SIL.US,D,20130628,000000,28.4592,31.6271,28.4592,31.4386,125187.35550409,0
+SIL.US,D,20130701,000000,31.7847,32.5617,31.5992,32.1867,128355.43734565,0
+SIL.US,D,20130702,000000,32.3473,32.4291,30.5269,30.9818,51675.826089171,0
+SIL.US,D,20130703,000000,31.1433,31.654,31.0616,31.5732,33121.493607558,0
+SIL.US,D,20130705,000000,30.875,30.903,30.1489,30.7404,62693.933506523,0
+SIL.US,D,20130708,000000,31.1972,31.3837,30.3643,30.4451,46046.465475119,0
+SIL.US,D,20130709,000000,30.875,31.3548,30.8481,31.0895,50031.631715699,0
+SIL.US,D,20130710,000000,31.1703,31.278,30.3893,30.7942,82741.074172344,0
+SIL.US,D,20130711,000000,32.6694,33.0724,32.4291,33.0724,72561.104862445,0
+SIL.US,D,20130712,000000,32.6146,32.6964,31.9184,32.3742,38022.997444085,0
+SIL.US,D,20130715,000000,32.3742,32.5617,32.2944,32.4849,26800.368287594,0
+SIL.US,D,20130716,000000,32.6964,33.8764,32.6964,33.8764,51156.501280965,0
+SIL.US,D,20130717,000000,34.2813,34.5217,33.0724,33.3926,60837.196933554,0
+SIL.US,D,20130718,000000,33.6639,33.6918,32.9368,33.234,48758.383633803,0
+SIL.US,D,20130719,000000,33.4744,33.9322,33.2081,33.8504,54279.468033017,0
+SIL.US,D,20130722,000000,35.3815,36.1565,35.0314,35.8892,124808.38875215,0
+SIL.US,D,20130723,000000,36.0757,38.0607,35.8074,37.5829,148820.64450766,0
+SIL.US,D,20130724,000000,37.5001,37.5001,35.4074,36.0757,77478.649619689,0
+SIL.US,D,20130725,000000,36.2094,36.6932,35.7526,36.2912,40361.964196103,0
+SIL.US,D,20130726,000000,36.1306,36.5046,35.4842,36.346,41205.11509128,0
+SIL.US,D,20130729,000000,36.5306,36.6144,36.1306,36.2353,29235.580563913,0
+SIL.US,D,20130730,000000,35.969,36.0508,35.6758,35.8353,41950.015347066,0
+SIL.US,D,20130731,000000,35.7256,36.2094,34.8728,35.4842,66736.245527157,0
+SIL.US,D,20130801,000000,35.8353,36.0757,34.9765,34.9765,57741.299235211,0
+SIL.US,D,20130802,000000,35.0314,35.4842,34.7372,34.8728,56552.265987078,0
+SIL.US,D,20130805,000000,34.6853,35.2199,34.6294,34.9506,26750.240410354,0
+SIL.US,D,20130806,000000,34.3611,34.3611,32.3742,32.5099,107812.03069516,0
+SIL.US,D,20130807,000000,32.1867,32.9368,32.1867,32.4849,34768.695653664,0
+SIL.US,D,20130808,000000,33.2081,35.1671,33.0724,35.1391,85972.317139234,0
+SIL.US,D,20130809,000000,35.3257,37.0153,35.2469,36.7191,122320.04092596,0
+SIL.US,D,20130812,000000,38.6262,39.1648,37.9559,39.0292,190166.11765521,0
+SIL.US,D,20130813,000000,39.1648,39.6965,38.8935,39.6965,106108.68542654,0
+SIL.US,D,20130814,000000,40.1812,41.4151,39.7773,41.2016,144367.28389366,0
+SIL.US,D,20130815,000000,41.2016,43.0778,40.4486,42.5961,196809.06394705,0
+SIL.US,D,20130816,000000,43.1836,43.804,41.845,42.4345,193862.54732289,0
+SIL.US,D,20130819,000000,42.8903,42.8903,40.7727,41.2266,105745.75959532,0
+SIL.US,D,20130820,000000,40.9602,42.6509,40.9064,42.2489,147950.42455877,0
+SIL.US,D,20130821,000000,42.222,42.222,40.9064,40.9872,84414.342714615,0
+SIL.US,D,20130822,000000,41.8171,42.5961,41.5507,42.0066,69254.670079694,0
+SIL.US,D,20130823,000000,42.1123,43.5087,41.442,43.3172,176752.90026333,0
+SIL.US,D,20130826,000000,43.6942,44.7436,43.3172,43.9107,162987.78517323,0
+SIL.US,D,20130827,000000,45.1415,45.2782,41.9537,42.2739,273398.4450245,0
+SIL.US,D,20130828,000000,42.4345,43.2364,41.2535,41.4699,99732.419441614,0
+SIL.US,D,20130829,000000,41.3602,42.5961,40.4765,41.7652,115176.81841926,0
+SIL.US,D,20130830,000000,41.442,41.8171,40.7458,41.1198,109525.40153922,0
+SIL.US,D,20130903,000000,42.0574,42.6778,41.3333,41.5507,114403.84655222,0
+SIL.US,D,20130904,000000,40.6381,41.3333,40.288,41.04,99346.434786866,0
+SIL.US,D,20130905,000000,40.9602,41.6016,40.1533,40.4765,75044.439900914,0
+SIL.US,D,20130906,000000,40.9323,41.6285,40.8515,41.0121,39545.882354636,0
+SIL.US,D,20130909,000000,41.0121,41.5248,40.8256,40.8775,39854.670078434,0
+SIL.US,D,20130910,000000,40.262,40.262,39.2935,39.5917,140048.26599066,0
+SIL.US,D,20130911,000000,39.9129,40.1812,38.8935,39.9129,46878.588237303,0
+SIL.US,D,20130912,000000,38.4397,38.7609,37.7953,37.8482,142081.45269151,0
+SIL.US,D,20130913,000000,38.1415,38.2222,37.2846,37.8482,68937.861895538,0
+SIL.US,D,20130916,000000,37.6078,37.6357,36.6144,36.6144,88865.698213527,0
+SIL.US,D,20130917,000000,36.9874,36.9874,36.3989,36.6652,48870.670078821,0
+SIL.US,D,20130918,000000,36.3181,41.442,35.6977,40.7209,279720.57290201,0
+SIL.US,D,20130919,000000,40.9323,41.2266,38.9484,39.6177,133358.19949421,0
+SIL.US,D,20130920,000000,38.7609,39.0292,36.8807,37.0981,90476.808188021,0
+SIL.US,D,20130923,000000,36.346,37.527,36.0229,36.1565,63502.997445177,0
+SIL.US,D,20130924,000000,35.7256,36.1805,35.1391,35.8074,76321.69821299,0
+SIL.US,D,20130925,000000,36.0757,37.149,36.0757,36.748,39166.915602702,0
+SIL.US,D,20130926,000000,36.8019,37.3654,35.8353,35.8623,34719.570333969,0
+SIL.US,D,20130927,000000,36.2353,36.6932,35.8074,36.0757,47357.810743718,0
+SIL.US,D,20130930,000000,35.3546,36.1565,35.0055,35.4074,86875.621487099,0
+SIL.US,D,20131001,000000,34.4439,34.8189,34.0679,34.6564,98412.051155113,0
+SIL.US,D,20131002,000000,34.9247,35.4842,34.4968,34.5486,49782.997444589,0
+SIL.US,D,20131003,000000,34.6294,35.0055,34.1177,34.2285,26310.117648186,0
+SIL.US,D,20131004,000000,34.5486,34.5486,33.7427,33.9043,25653.442456342,0
+SIL.US,D,20131007,000000,34.2005,35.3546,34.2005,34.416,37551.795398029,0
+SIL.US,D,20131008,000000,34.2285,34.8469,33.0724,33.2081,94030.874684337,0
+SIL.US,D,20131009,000000,33.0445,33.3158,32.2665,33.0993,47114.189260331,0
+SIL.US,D,20131010,000000,33.0724,33.6639,32.831,33.0993,32967.099745658,0
+SIL.US,D,20131011,000000,32.4849,32.5877,32.079,32.5617,59417.575450117,0
+SIL.US,D,20131014,000000,32.8041,33.0445,32.2405,32.7243,24305.002558586,0
+SIL.US,D,20131015,000000,32.6694,33.2081,32.1867,32.9647,42471.345270362,0
+SIL.US,D,20131016,000000,32.9906,33.0724,32.3193,32.4849,41955.02813479,0
+SIL.US,D,20131017,000000,33.4744,34.8469,33.4744,34.3352,115362.29156505,0
+SIL.US,D,20131018,000000,34.6564,34.8977,34.3352,34.6564,61126.936064001,0
+SIL.US,D,20131021,000000,34.9247,35.1671,34.7661,34.9506,44738.127879155,0
+SIL.US,D,20131022,000000,35.4583,36.6403,35.4583,36.4528,64758.199491266,0
+SIL.US,D,20131023,000000,36.1027,36.2643,35.195,35.2748,34233.329924741,0
+SIL.US,D,20131024,000000,35.8074,36.8577,35.8074,36.6652,87139.294121382,0
+SIL.US,D,20131025,000000,36.1306,37.1769,36.1306,37.0981,53658.884912786,0
+SIL.US,D,20131028,000000,37.2846,37.3924,36.5046,36.8577,35874.516625578,0
+SIL.US,D,20131029,000000,36.6932,36.6932,35.6977,35.7256,49607.549874249,0
+SIL.US,D,20131030,000000,36.3181,36.7191,35.1142,35.9969,53778.189260617,0
+SIL.US,D,20131031,000000,35.4842,35.4842,34.2813,34.6294,96233.493610262,0
+SIL.US,D,20131101,000000,34.2005,34.2285,33.3158,33.5292,74928.143225718,0
+SIL.US,D,20131104,000000,33.7158,34.3352,33.7158,34.1467,51425.186702971,0
+SIL.US,D,20131105,000000,34.1177,34.2534,33.4744,33.8235,27309.667520352,0
+SIL.US,D,20131106,000000,34.1177,34.2005,33.7158,33.7696,38107.212277848,0
+SIL.US,D,20131107,000000,33.2879,33.5831,32.5877,32.831,64411.314580766,0
+SIL.US,D,20131108,000000,32.4031,32.7243,31.8655,32.7243,82417.248085374,0
+SIL.US,D,20131111,000000,32.4031,32.831,32.1867,32.6694,30933.913044804,0
+SIL.US,D,20131112,000000,32.3742,32.6694,31.5453,31.7847,64686.015348041,0
+SIL.US,D,20131113,000000,32.1588,32.1588,31.8096,32.0271,19833.595908778,0
+SIL.US,D,20131114,000000,32.7243,33.1801,32.1867,32.9368,43601.227623352,0
+SIL.US,D,20131115,000000,33.234,33.3158,32.858,32.9368,28022.485934705,0
+SIL.US,D,20131118,000000,32.6146,32.9647,32.1588,32.3742,48316.255756546,0
+SIL.US,D,20131119,000000,32.2665,32.4849,31.8366,32.079,22355.02813395,0
+SIL.US,D,20131120,000000,31.7318,32.054,30.6865,31.1154,143481.02302405,0
+SIL.US,D,20131121,000000,30.903,30.9818,30.2566,30.8481,38212.480820052,0
+SIL.US,D,20131122,000000,30.9818,31.1154,30.4182,30.8481,118335.87724292,0
+SIL.US,D,20131125,000000,30.3893,30.8481,29.8267,30.5269,77883.682867788,0
+SIL.US,D,20131126,000000,30.5,30.6047,29.7489,29.8267,34892.010231674,0
+SIL.US,D,20131127,000000,30.3893,31.0895,29.9614,30.2287,50614.117649228,0
+SIL.US,D,20131129,000000,30.6047,31.4107,30.6047,31.2531,41221.156011997,0
+SIL.US,D,20131202,000000,30.4731,30.6047,29.2372,29.2372,99328.38875106,0
+SIL.US,D,20131203,000000,29.0736,29.2372,28.8353,28.8891,50813.626600643,0
+SIL.US,D,20131204,000000,29.3719,29.7988,28.8083,29.5863,52851.826089222,0
+SIL.US,D,20131205,000000,28.7535,29.3968,28.7006,28.9699,100666.80307337,0
+SIL.US,D,20131206,000000,29.2372,29.4776,28.9699,29.0208,36433.943735577,0
+SIL.US,D,20131209,000000,28.9699,29.5305,28.9699,29.3968,53089.432227339,0
+SIL.US,D,20131210,000000,30.3893,30.7683,30.3095,30.5768,105079.05882803,0
+SIL.US,D,20131211,000000,30.6865,30.8202,29.6123,29.6402,43811.76470776,0
+SIL.US,D,20131212,000000,28.8353,29.2911,28.5919,29.1834,69308.808187114,0
+SIL.US,D,20131213,000000,29.2103,29.6931,29.1295,29.1564,39569.943735711,0
+SIL.US,D,20131216,000000,29.2372,29.7719,29.2372,29.3968,46931.723787178,0
+SIL.US,D,20131217,000000,29.0477,29.5305,28.916,29.1564,42110.424554234,0
+SIL.US,D,20131218,000000,29.6123,29.7719,28.7814,28.8083,53948.624043233,0
+SIL.US,D,20131219,000000,28.4592,28.5659,28.0572,28.3515,80341.953967638,0
+SIL.US,D,20131220,000000,28.3515,28.7265,28.2178,28.4343,58982.465475674,0
+SIL.US,D,20131223,000000,28.139,28.6747,28.1101,28.3515,52840.797956229,0
+SIL.US,D,20131224,000000,28.3784,29.1564,28.3515,29.0208,52212.194375639,0
+SIL.US,D,20131226,000000,29.5584,29.721,29.1834,29.2372,49108.276216938,0
+SIL.US,D,20131227,000000,29.8427,30.114,29.4367,30.0861,74226.352944358,0
+SIL.US,D,20131230,000000,29.8975,30.1668,29.7619,29.8975,95106.618929907,0
+SIL.US,D,20131231,000000,29.6542,30.3574,29.3021,30.2496,94429.892587167,0
+SIL.US,D,20140102,000000,30.9518,31.4655,30.6536,31.3837,108296.2659893,0
+SIL.US,D,20140103,000000,31.8396,31.8685,31.1404,31.3548,71500.398980046,0
+SIL.US,D,20140106,000000,31.4107,31.5992,31.0875,31.1404,63964.173915785,0
+SIL.US,D,20140107,000000,30.8431,31.1952,30.6536,31.0875,42434.250641205,0
+SIL.US,D,20140108,000000,30.7893,30.9518,30.3833,30.6536,27136.225065102,0
+SIL.US,D,20140109,000000,30.4372,30.4372,29.8427,29.9235,48268.132994396,0
+SIL.US,D,20140110,000000,30.1948,31.1124,30.114,30.9788,37330.230180628,0
+SIL.US,D,20140113,000000,31.1673,31.9742,30.9239,31.8685,113028.33760075,0
+SIL.US,D,20140114,000000,31.7877,32.462,31.3837,31.4386,127263.65217937,0
+SIL.US,D,20140115,000000,31.0875,31.7318,31.0586,31.7318,49599.52941389,0
+SIL.US,D,20140116,000000,32.0301,32.4081,31.9214,32.2725,81385.616371774,0
+SIL.US,D,20140117,000000,32.4081,33.2998,32.4081,33.1921,120246.75192331,0
+SIL.US,D,20140121,000000,33.0834,34.2723,33.0285,34.2723,130018.68031248,0
+SIL.US,D,20140122,000000,34.2195,34.2195,33.1921,33.1921,90092.828648362,0
+SIL.US,D,20140123,000000,33.7866,34.7312,33.7587,33.8664,80665.780054608,0
+SIL.US,D,20140124,000000,34.5157,34.8948,33.0026,33.4355,112205.23785647,0
+SIL.US,D,20140127,000000,33.2729,33.3537,32.1109,32.2445,121674.39386711,0
+SIL.US,D,20140128,000000,32.2725,32.6764,32.0022,32.462,54865.964196725,0
+SIL.US,D,20140129,000000,33.1093,33.624,32.5687,33.4624,81620.214837258,0
+SIL.US,D,20140130,000000,32.6515,32.7861,32.1109,32.7582,78163.396422787,0
+SIL.US,D,20140131,000000,33.0285,33.0285,32.1647,32.5148,74343.652177099,0
+SIL.US,D,20140203,000000,32.6515,33.2998,32.2186,32.3802,88529.841436019,0
+SIL.US,D,20140204,000000,32.1368,32.8131,31.8685,32.6764,52294.404094313,0
+SIL.US,D,20140205,000000,33.2729,33.3806,32.8131,32.9487,89919.386193112,0
+SIL.US,D,20140206,000000,33.3537,33.4624,32.8131,32.9757,45039.89770014,0
+SIL.US,D,20140207,000000,32.9757,34.3272,32.9757,34.3272,80225.657292441,0
+SIL.US,D,20140210,000000,35.3257,35.9979,34.8409,35.7556,280468.48083043,0
+SIL.US,D,20140211,000000,36.2692,37.4871,36.0538,37.3515,285956.48083067,0
+SIL.US,D,20140212,000000,37.6727,37.8123,36.2413,36.379,262936.75704452,0
+SIL.US,D,20140213,000000,36.1615,38.2153,35.8383,37.9988,169745.02302518,0
+SIL.US,D,20140214,000000,39.5638,39.6456,38.7559,39.2406,348825.86190753,0
+SIL.US,D,20140218,000000,40.0496,40.0496,39.1339,39.6725,259568.16369399,0
+SIL.US,D,20140219,000000,39.2127,39.9438,38.1065,38.3509,210010.74169698,0
+SIL.US,D,20140220,000000,38.5394,39.8351,38.1335,39.6725,106924.76726801,0
+SIL.US,D,20140221,000000,39.8611,40.1054,39.2127,39.7533,93091.478264859,0
+SIL.US,D,20140224,000000,41.2126,41.2655,39.5917,39.6725,118017.06394368,0
+SIL.US,D,20140225,000000,39.8062,40.0496,38.5664,38.8646,98943.406653857,0
+SIL.US,D,20140226,000000,38.4038,38.5664,37.541,37.8372,200691.96931806,0
+SIL.US,D,20140227,000000,38.1604,38.5933,37.6208,37.8123,55510.608698031,0
+SIL.US,D,20140228,000000,37.945,38.0796,37.4313,37.7305,67186.393864772,0
+SIL.US,D,20140303,000000,38.6751,39.0531,37.7305,37.945,101750.5677793,0
+SIL.US,D,20140304,000000,37.4871,37.9988,37.0273,37.6208,66233.964197212,0
+SIL.US,D,20140305,000000,37.8372,38.2951,37.4053,38.0537,158927.42711679,0
+SIL.US,D,20140306,000000,38.3509,39.0531,38.1883,38.9454,168191.05883074,0
+SIL.US,D,20140307,000000,38.4038,38.4038,37.5689,37.8123,146082.65985281,0
+SIL.US,D,20140310,000000,38.0267,38.0267,36.8378,37.2697,112835.84655215,0
+SIL.US,D,20140311,000000,37.5948,37.7564,36.5675,36.7281,117069.64706384,0
+SIL.US,D,20140312,000000,37.3515,37.945,37.1091,37.8123,134960.2864508,0
+SIL.US,D,20140313,000000,37.945,38.6202,37.6727,38.4327,107222.52685882,0
+SIL.US,D,20140314,000000,38.4576,40.1314,38.4327,39.2406,185998.48594148,0
+SIL.US,D,20140317,000000,39.1618,39.4032,37.9729,38.1883,217985.08440832,0
+SIL.US,D,20140318,000000,37.4053,38.3759,37.0812,37.8123,89413.094632988,0
+SIL.US,D,20140319,000000,37.2158,37.5131,36.2154,36.2154,184773.36062173,0
+SIL.US,D,20140320,000000,35.8383,37.0273,35.7825,36.5395,140407.1815917,0
+SIL.US,D,20140321,000000,37.0812,37.3515,36.379,36.6483,86504.675195523,0
+SIL.US,D,20140324,000000,36.2154,36.3241,34.5706,34.6524,269298.98722382,0
+SIL.US,D,20140325,000000,34.813,35.4074,34.785,35.0025,41264.265986423,0
+SIL.US,D,20140326,000000,35.0025,35.3815,33.7058,33.8664,102861.40153894,0
+SIL.US,D,20140327,000000,33.7058,34.3811,33.4624,34.2195,64916.603583345,0
+SIL.US,D,20140328,000000,34.2454,35.0284,34.1656,34.8948,48875.682866545,0
+SIL.US,D,20140331,000000,34.9736,35.0553,34.2454,34.5427,96803.948853254,0
+SIL.US,D,20140401,000000,34.7601,34.9217,34.2723,34.5157,46679.079285888,0
+SIL.US,D,20140402,000000,35.1641,35.4354,35.0284,35.1641,58635.580565173,0
+SIL.US,D,20140403,000000,35.0823,35.1112,34.3272,34.6524,52643.294119903,0
+SIL.US,D,20140404,000000,35.3546,35.5401,34.7601,34.813,54083.969311781,0
+SIL.US,D,20140407,000000,34.8409,35.4354,34.5706,34.7601,34752.654732947,0
+SIL.US,D,20140408,000000,35.3546,35.5122,34.9736,35.3257,34854.915602517,0
+SIL.US,D,20140409,000000,34.8948,36.0538,34.7601,35.5122,67078.117649934,0
+SIL.US,D,20140410,000000,35.9979,36.0538,34.9736,35.1112,33474.393863327,0
+SIL.US,D,20140411,000000,35.0025,35.2718,34.3531,34.5975,57694.179030606,0
+SIL.US,D,20140414,000000,34.9736,35.6219,34.813,35.1371,27245.503837485,0
+SIL.US,D,20140415,000000,33.7587,34.3811,33.5701,34.3003,131182.64962199,0
+SIL.US,D,20140416,000000,34.3003,34.3003,33.7058,33.8405,27077.074169958,0
+SIL.US,D,20140417,000000,33.7587,33.9222,33.219,33.2998,64298.025578203,0
+SIL.US,D,20140421,000000,33.2729,33.4624,32.5956,33.0834,87190.424556166,0
+SIL.US,D,20140422,000000,33.3278,33.7587,32.84,33.7587,78734.854223323,0
+SIL.US,D,20140423,000000,33.7587,34.3272,33.4355,34.2195,50425.636830806,0
+SIL.US,D,20140424,000000,33.7587,34.409,33.5442,33.7317,56530.209721093,0
+SIL.US,D,20140425,000000,34.1656,34.2723,33.5442,33.8664,79005.544760419,0
+SIL.US,D,20140428,000000,33.7866,33.9482,33.3278,33.3278,74688.53197251,0
+SIL.US,D,20140429,000000,33.4884,34.1656,33.4884,34.1656,35322.107418394,0
+SIL.US,D,20140430,000000,34.002,34.002,33.4355,33.8125,78727.83632051,0
+SIL.US,D,20140501,000000,33.5442,33.5442,32.9208,32.9208,177896.81842195,0
+SIL.US,D,20140502,000000,33.2998,34.1916,33.0834,33.8664,117726.32225568,0
+SIL.US,D,20140505,000000,34.4888,35.0823,33.5701,33.7058,198695.87724637,0
+SIL.US,D,20140506,000000,33.7587,33.9761,33.5153,33.5971,73207.754478841,0
+SIL.US,D,20140507,000000,33.4884,33.5701,32.6764,32.9487,50603.089516235,0
+SIL.US,D,20140508,000000,32.84,33.1642,32.7054,32.7323,20747.928389636,0
+SIL.US,D,20140509,000000,32.8669,32.9487,32.1368,32.4899,78683.723788538,0
+SIL.US,D,20140512,000000,32.84,33.4884,32.4081,32.9757,48032.531971368,0
+SIL.US,D,20140513,000000,33.5971,33.5971,32.7582,32.8669,28206.956522948,0
+SIL.US,D,20140514,000000,33.1642,33.3806,33.1093,33.1921,25597.299233834,0
+SIL.US,D,20140515,000000,33.0026,33.219,32.4899,32.84,29889.248083122,0
+SIL.US,D,20140516,000000,32.4331,32.5438,32.2725,32.5438,27520.20460476,0
+SIL.US,D,20140519,000000,32.6764,33.219,32.5687,32.6764,22686.874681279,0
+SIL.US,D,20140520,000000,32.462,32.7861,32.0819,32.462,75657.002560787,0
+SIL.US,D,20140521,000000,32.3253,32.6236,32.0819,32.3802,26013.360614926,0
+SIL.US,D,20140522,000000,32.6764,32.7323,32.3802,32.3802,14884.971867646,0
+SIL.US,D,20140523,000000,32.4899,32.4899,32.1647,32.2445,18257.575448353,0
+SIL.US,D,20140527,000000,31.8685,31.9742,30.87,31.1124,190062.85422809,0
+SIL.US,D,20140528,000000,31.0067,31.0326,30.3015,30.5459,124597.85166774,0
+SIL.US,D,20140529,000000,30.493,31.1404,30.4651,30.897,28123.74424673,0
+SIL.US,D,20140530,000000,30.7633,31.0326,30.2496,30.7633,47308.685424022,0
+SIL.US,D,20140602,000000,30.7085,31.1404,30.3284,30.4372,46991.877239866,0
+SIL.US,D,20140603,000000,30.5199,30.8431,30.1389,30.8162,42054.281331726,0
+SIL.US,D,20140604,000000,31.275,31.275,30.5718,30.6805,30537.902814608,0
+SIL.US,D,20140605,000000,30.9788,31.6271,30.9239,31.4655,73577.698212872,0
+SIL.US,D,20140606,000000,31.5732,31.7877,31.0875,31.7598,60168.491051172,0
+SIL.US,D,20140609,000000,31.7318,32.4081,31.0875,31.654,30503.815858085,0
+SIL.US,D,20140610,000000,31.9493,32.4081,31.8396,32.4081,53171.641946013,0
+SIL.US,D,20140611,000000,32.3253,33.1372,32.3253,32.8949,68555.887470969,0
+SIL.US,D,20140612,000000,33.2998,34.1916,33.1921,34.1377,92935.07928787,0
+SIL.US,D,20140613,000000,33.9222,34.4629,33.7587,34.4349,57983.918161053,0
+SIL.US,D,20140616,000000,34.7052,35.0553,34.1656,34.4629,82754.107420426,0
+SIL.US,D,20140617,000000,34.1916,34.6524,33.624,34.6524,113690.02558032,0
+SIL.US,D,20140618,000000,34.5157,35.6219,33.7317,35.6219,68792.491051542,0
+SIL.US,D,20140619,000000,36.1615,38.0537,35.8643,38.0537,169171.56010955,0
+SIL.US,D,20140620,000000,37.8123,37.945,36.9994,37.2427,121398.69054229,0
+SIL.US,D,20140623,000000,37.4582,38.2422,37.2427,38.0796,124521.65729434,0
+SIL.US,D,20140624,000000,38.4856,38.7289,37.0542,37.135,142313.04348436,0
+SIL.US,D,20140625,000000,37.161,37.7305,36.9994,37.5689,63443.846550034,0
+SIL.US,D,20140626,000000,37.5131,38.0796,36.8907,37.9729,58614.526856732,0
+SIL.US,D,20140627,000000,37.8372,37.9988,37.161,37.8642,118852.1943785,0
+SIL.US,D,20140630,000000,37.5689,38.4327,36.7839,38.2951,141350.58824135,0
+SIL.US,D,20140701,000000,38.4038,38.7559,38.0267,38.1883,133686.03581136,0
+SIL.US,D,20140702,000000,38.0537,38.7559,38.0537,38.4038,81572.092075107,0
+SIL.US,D,20140703,000000,37.918,38.8646,37.3515,38.8646,40357.953965924,0
+SIL.US,D,20140707,000000,37.8921,38.5933,37.8123,38.2422,52371.601025262,0
+SIL.US,D,20140708,000000,38.8367,38.8367,37.8372,38.5933,100291.84655161,0
+SIL.US,D,20140709,000000,39.1618,39.7533,38.8646,39.5917,159215.16113214,0
+SIL.US,D,20140710,000000,40.3219,40.4296,38.7828,38.8646,184613.95397211,0
+SIL.US,D,20140711,000000,38.8646,39.8351,38.6472,39.6995,69757.953967184,0
+SIL.US,D,20140714,000000,38.4327,39.2666,37.8921,38.5135,102848.36829085,0
+SIL.US,D,20140715,000000,38.6202,39.0801,37.135,37.1879,165699.70333191,0
+SIL.US,D,20140716,000000,37.2697,37.8642,37.1879,37.4582,45725.647060783,0
+SIL.US,D,20140717,000000,37.7844,38.8646,37.4053,38.5394,151472.40921365,0
+SIL.US,D,20140718,000000,38.0796,38.5135,37.8123,38.4576,55470.506396239,0
+SIL.US,D,20140721,000000,38.8915,39.0531,38.2153,38.7559,82890.455246519,0
+SIL.US,D,20140722,000000,38.8915,38.9723,38.1883,38.2422,65915.150897966,0
+SIL.US,D,20140723,000000,38.4038,38.5664,37.7305,37.7564,91290.884914398,0
+SIL.US,D,20140724,000000,37.541,37.7564,36.8109,36.9455,120702.9156062,0
+SIL.US,D,20140725,000000,36.9994,38.2951,36.9994,38.1604,45963.253198901,0
+SIL.US,D,20140728,000000,37.945,38.8097,37.945,38.701,59578.98721483,0
+SIL.US,D,20140729,000000,38.8915,38.9993,38.4856,38.5664,35091.51918309,0
+SIL.US,D,20140730,000000,38.2422,38.5933,37.7016,38.4576,117882.72123267,0
+SIL.US,D,20140731,000000,38.323,38.323,37.4053,37.7305,86948.80818787,0
+SIL.US,D,20140801,000000,38.1604,38.2711,37.2976,37.8123,62494.424555108,0
+SIL.US,D,20140804,000000,37.6208,38.1604,36.5675,37.161,48823.549874215,0
+SIL.US,D,20140805,000000,37.0812,37.1879,36.5136,36.9994,50102.81330138,0
+SIL.US,D,20140806,000000,37.6727,38.6751,37.5689,38.323,142872.47059436,0
+SIL.US,D,20140807,000000,38.3759,38.701,37.8372,38.4038,49728.85933717,0
+SIL.US,D,20140808,000000,38.1335,38.9723,38.0796,38.2951,76876.112535264,0
+SIL.US,D,20140811,000000,38.2951,39.1618,37.7844,39.108,67680.654734358,0
+SIL.US,D,20140812,000000,39.3743,39.7533,39.0531,39.2127,106917.7493652,0
+SIL.US,D,20140813,000000,39.3743,39.3743,38.6751,38.9185,53054.342713271,0
+SIL.US,D,20140814,000000,39.0262,39.108,37.9988,38.1883,64570.721230389,0
+SIL.US,D,20140815,000000,37.2976,37.9729,37.2697,37.9729,61279.32481081,0
+SIL.US,D,20140818,000000,37.6487,38.0537,37.5689,38.0537,26660.010231322,0
+SIL.US,D,20140819,000000,37.8921,37.8921,37.2158,37.4313,42991.672636114,0
+SIL.US,D,20140820,000000,37.4871,37.7305,37.2697,37.2697,48127.774938124,0
+SIL.US,D,20140821,000000,36.8378,37.135,36.4578,36.6483,97047.57033664,0
+SIL.US,D,20140822,000000,36.5954,36.6483,36.1077,36.2972,123042.88491576,0
+SIL.US,D,20140825,000000,36.4578,36.4578,35.8643,35.9441,62146.537087062,0
+SIL.US,D,20140826,000000,36.379,36.5675,36.0538,36.4847,49517.319695217,0
+SIL.US,D,20140827,000000,36.4578,36.8667,36.352,36.7281,38781.933505498,0
+SIL.US,D,20140828,000000,37.1879,37.1879,36.6483,36.8907,76502.158571054,0
+SIL.US,D,20140829,000000,36.7021,37.2427,36.5954,37.161,59224.08184397,0
+SIL.US,D,20140902,000000,36.352,36.5136,35.9441,35.9979,64566.71100021,0
+SIL.US,D,20140903,000000,36.0807,36.1865,35.8104,35.9191,28259.089515278,0
+SIL.US,D,20140904,000000,36.0259,36.2154,34.1916,34.2195,159059.7647127,0
+SIL.US,D,20140905,000000,34.2723,34.6244,34.029,34.4349,51288.838876878,0
+SIL.US,D,20140908,000000,34.3003,34.3003,33.0834,33.1372,72959.12020773,0
+SIL.US,D,20140909,000000,33.246,33.7058,32.84,33.7058,132851.90793408,0
+SIL.US,D,20140910,000000,33.1372,33.5971,33.0285,33.0834,45029.872124692,0
+SIL.US,D,20140911,000000,32.8131,33.4624,32.462,33.3278,195098.70077562,0
+SIL.US,D,20140912,000000,33.1372,33.2998,32.5438,32.7323,156784.96164355,0
+SIL.US,D,20140915,000000,32.7582,32.9208,32.5148,32.7054,54762.70076961,0
+SIL.US,D,20140916,000000,32.8949,33.3806,32.4081,33.0565,51749.012789942,0
+SIL.US,D,20140917,000000,33.0026,33.1642,32.2445,32.3533,69006.035808584,0
+SIL.US,D,20140918,000000,32.0301,32.1917,31.5194,31.9493,165533.27877947,0
+SIL.US,D,20140919,000000,32.0022,32.1368,30.7893,30.7893,104922.65985104,0
+SIL.US,D,20140922,000000,30.4372,30.493,29.4646,29.6801,163146.1892653,0
+SIL.US,D,20140923,000000,30.0861,30.4651,29.7359,30.3015,59791.529414327,0
+SIL.US,D,20140924,000000,30.0063,30.4372,29.8427,29.9783,68489.718673012,0
+SIL.US,D,20140925,000000,29.5734,30.0581,29.2213,29.9783,53958.649618681,0
+SIL.US,D,20140926,000000,29.8975,29.8975,29.4367,29.5185,142388.23530022,0
+SIL.US,D,20140929,000000,29.5454,30.114,29.2482,29.2751,47675.621485419,0
+SIL.US,D,20140930,000000,29.0856,29.3838,28.547,28.7345,78593.493609506,0
+SIL.US,D,20141001,000000,28.7904,29.1125,28.6009,28.6278,52499.928390997,0
+SIL.US,D,20141002,000000,28.7614,28.7614,28.0044,28.4403,136152.32737156,0
+SIL.US,D,20141003,000000,27.9794,27.9794,26.98,26.98,122851.3964247,0
+SIL.US,D,20141006,000000,27.0598,27.764,27.0069,27.6293,85643.47826454,0
+SIL.US,D,20141007,000000,27.7381,27.7381,26.8453,26.8982,71843.273660368,0
+SIL.US,D,20141008,000000,27.1157,28.8981,26.2509,28.7345,247993.63683927,0
+SIL.US,D,20141009,000000,28.8692,28.8692,27.2503,27.8198,104626.90537533,0
+SIL.US,D,20141010,000000,27.5216,28.4403,26.8982,27.386,197383.52942022,0
+SIL.US,D,20141013,000000,27.764,28.5719,27.6014,27.8448,87672.654735215,0
+SIL.US,D,20141014,000000,28.168,28.7614,28.1131,28.2478,78130.312023809,0
+SIL.US,D,20141015,000000,28.3834,29.0587,28.142,28.7096,142398.26087567,0
+SIL.US,D,20141016,000000,28.6278,29.2482,28.1131,28.7614,88970.966755731,0
+SIL.US,D,20141017,000000,28.7345,29.0038,28.0044,28.0044,46164.767265406,0
+SIL.US,D,20141020,000000,28.3575,28.6547,28.142,28.5719,34407.774937536,0
+SIL.US,D,20141021,000000,28.7904,29.0587,28.4652,28.6278,122743.12020986,0
+SIL.US,D,20141022,000000,28.2228,28.3285,27.1974,27.2503,93843.396423459,0
+SIL.US,D,20141023,000000,27.0598,27.5475,26.6279,27.1974,147188.48082472,0
+SIL.US,D,20141024,000000,27.4947,27.5475,27.0359,27.358,29487.222507658,0
+SIL.US,D,20141027,000000,27.1157,27.1157,26.3327,26.4124,55317.115091885,0
+SIL.US,D,20141028,000000,26.8164,27.386,26.6838,27.3052,49667.703326937,0
+SIL.US,D,20141029,000000,27.1426,27.358,26.0075,26.1132,168763.51918882,0
+SIL.US,D,20141030,000000,25.9516,26.0075,24.4395,24.4395,220210.76215778,0
+SIL.US,D,20141031,000000,23.3872,23.848,22.9533,23.4401,726184.51154007,0
+SIL.US,D,20141103,000000,23.6834,24.4674,23.4151,24.3358,126111.71356039,0
+SIL.US,D,20141104,000000,24.1702,24.1702,23.3333,23.4401,158846.21995566,0
+SIL.US,D,20141105,000000,22.6321,23.2525,22.1723,22.2262,180390.17903586,0
+SIL.US,D,20141106,000000,22.4695,23.5228,22.3079,22.9812,109806.11765176,0
+SIL.US,D,20141107,000000,23.2525,24.8205,23.2525,24.7926,133463.46803641,0
+SIL.US,D,20141110,000000,24.6559,24.6559,23.2525,23.468,104933.68798404,0
+SIL.US,D,20141111,000000,23.7662,25.1966,23.7383,24.7926,116613.48338096,0
+SIL.US,D,20141112,000000,24.9272,25.3871,24.1173,24.4674,87791.959083046,0
+SIL.US,D,20141113,000000,24.7377,24.9272,23.9268,23.9817,80328.920719555,0
+SIL.US,D,20141114,000000,23.6316,25.5756,23.468,25.4399,138583.5294177,0
+SIL.US,D,20141117,000000,25.2245,26.195,25.1178,26.0334,81178.086960001,0
+SIL.US,D,20141118,000000,26.6279,27.4947,26.5481,27.4947,493158.05628712,0
+SIL.US,D,20141119,000000,27.4129,27.4408,26.0334,26.1691,74716.603583765,0
+SIL.US,D,20141120,000000,26.4932,27.0069,26.2229,26.6838,70413.626601483,0
+SIL.US,D,20141121,000000,27.4668,27.8198,26.8453,27.1426,194106.16880627,0
+SIL.US,D,20141124,000000,26.8723,27.2244,26.602,26.9271,73870.445015954,0
+SIL.US,D,20141125,000000,26.9531,27.9276,26.7915,27.9276,180230.77238624,0
+SIL.US,D,20141126,000000,27.8198,27.8198,27.0877,27.1974,54070.936063698,0
+SIL.US,D,20141128,000000,25.9796,26.0075,24.6031,24.6839,149103.36573529,0
+SIL.US,D,20141201,000000,25.3063,26.4124,25.1437,26.4124,95906.659850658,0
+SIL.US,D,20141202,000000,25.4399,26.1691,24.7377,24.9272,186200.00000798,0
+SIL.US,D,20141203,000000,25.3871,26.0334,25.2514,25.791,52842.803071318,0
+SIL.US,D,20141204,000000,25.9516,25.9516,25.008,25.0639,73223.795399558,0
+SIL.US,D,20141205,000000,24.6839,25.2245,24.4146,24.8205,71885.38107725,0
+SIL.US,D,20141208,000000,24.9003,25.036,23.7662,24.6839,190938.0869647,0
+SIL.US,D,20141209,000000,25.2245,26.0334,25.1966,25.5756,143765.74936678,0
+SIL.US,D,20141210,000000,25.5497,26.1691,24.9272,25.0908,59617.084401532,0
+SIL.US,D,20141211,000000,24.631,25.5227,24.5213,24.631,75398.342714229,0
+SIL.US,D,20141212,000000,24.4146,24.8205,24.1173,24.252,183792.85934292,0
+SIL.US,D,20141215,000000,23.9817,24.4395,22.5244,22.66,248359.57034312,0
+SIL.US,D,20141216,000000,23.2525,23.3064,22.2002,22.282,142437.36061992,0
+SIL.US,D,20141217,000000,22.4965,23.5498,22.3079,23.3613,216265.69821899,0
+SIL.US,D,20141218,000000,24.0914,24.8475,23.5767,24.7647,184257.04348616,0
+SIL.US,D,20141219,000000,24.6559,24.9522,24.4674,24.5771,33732.051152341,0
+SIL.US,D,20141222,000000,24.5213,24.5213,23.1438,23.4151,127132.317141,0
+SIL.US,D,20141223,000000,23.2525,24.1971,22.9812,23.0092,90918.936065278,0
+SIL.US,D,20141224,000000,23.0092,24.1173,23.0092,24.0635,33193.677750783,0
+SIL.US,D,20141226,000000,24.631,24.7647,24.252,24.3607,42245.769822782,0
+SIL.US,D,20141229,000000,24.3517,24.3796,23.7562,23.866,56176.306907778,0
+SIL.US,D,20141230,000000,24.243,25.1088,24.2161,24.7288,118723.86701276,0
+SIL.US,D,20141231,000000,24.5951,25.2434,24.4315,25.027,89646.690540926,0
+SIL.US,D,20150102,000000,24.6749,25.431,24.3517,25.3522,53308.99232965,0
+SIL.US,D,20150105,000000,25.5676,25.8908,24.9183,25.8379,101271.34527288,0
+SIL.US,D,20150106,000000,26.215,27.351,25.9716,27.2164,245227.58057317,0
+SIL.US,D,20150107,000000,26.594,27.5396,26.2439,26.7566,123712.59335569,0
+SIL.US,D,20150108,000000,26.9192,27.4328,26.0823,26.4045,69602.55754774,0
+SIL.US,D,20150109,000000,26.6758,27.351,26.5681,27.2703,52182.117649295,0
+SIL.US,D,20150112,000000,27.4598,28.4592,27.2972,28.136,115707.17136046,0
+SIL.US,D,20150113,000000,28.8103,28.8103,27.0538,27.4059,147105.2685485,0
+SIL.US,D,20150114,000000,27.7301,27.7301,26.1342,26.5132,174683.62149086,0
+SIL.US,D,20150115,000000,27.5675,27.9984,27.4059,27.4328,127156.37852207,0
+SIL.US,D,20150116,000000,27.9465,28.5131,27.6493,28.4343,120861.31969827,0
+SIL.US,D,20150120,000000,29.0268,29.702,28.9978,29.6492,202365.23786034,0
+SIL.US,D,20150121,000000,30.108,30.2437,28.7295,29.0537,169026.18926556,0
+SIL.US,D,20150122,000000,29.3499,29.6741,28.946,29.0268,90771.560106192,0
+SIL.US,D,20150123,000000,28.7295,28.919,27.7819,28.1081,102596.72634711,0
+SIL.US,D,20150126,000000,27.5675,28.5131,27.1615,28.4851,103982.26087402,0
+SIL.US,D,20150127,000000,28.6487,29.3499,28.5131,29.2691,56227.437342563,0
+SIL.US,D,20150128,000000,28.919,28.9729,27.4598,27.7819,75354.230182258,0
+SIL.US,D,20150129,000000,27.2164,27.4598,26.2977,26.8374,130196.13299791,0
+SIL.US,D,20150130,000000,27.1077,27.7301,26.6758,27.5944,72758.60869877,0
+SIL.US,D,20150202,000000,27.2423,28.1081,27.1895,27.9206,54552.163685202,0
+SIL.US,D,20150203,000000,27.0538,27.8388,27.0538,27.2972,90288.327369598,0
+SIL.US,D,20150204,000000,27.6493,28.0802,27.3231,27.8927,34937.12532119,0
+SIL.US,D,20150205,000000,28.0542,28.2418,27.4867,28.2418,34796.767264918,0
+SIL.US,D,20150206,000000,27.378,27.7031,26.9192,27.1615,72278.383634811,0
+SIL.US,D,20150209,000000,27.378,27.7031,27.1615,27.3231,33046.301791698,0
+SIL.US,D,20150210,000000,27.0269,27.1615,26.7027,26.972,37114.680308496,0
+SIL.US,D,20150211,000000,26.972,27.0269,26.4324,26.5132,36732.705883927,0
+SIL.US,D,20150212,000000,26.9192,27.2423,26.7566,27.0538,32146.005116467,0
+SIL.US,D,20150213,000000,27.4867,27.7819,27.2972,27.5136,123270.46547843,0
+SIL.US,D,20150217,000000,26.8374,27.0269,26.3775,26.5132,80418.148341042,0
+SIL.US,D,20150218,000000,26.2698,27.0269,26.0823,26.8902,55849.473148174,0
+SIL.US,D,20150219,000000,26.972,26.972,26.0823,26.1072,42183.611255005,0
+SIL.US,D,20150220,000000,26.1621,26.5132,25.5137,25.5137,173463.50895884,0
+SIL.US,D,20150223,000000,25.406,25.6235,25.0549,25.3522,83117.033251644,0
+SIL.US,D,20150224,000000,25.431,25.7571,25.1347,25.5427,61422.690539717,0
+SIL.US,D,20150225,000000,25.9436,26.0823,25.4858,25.9436,61731.478263515,0
+SIL.US,D,20150226,000000,26.3506,26.3506,25.811,25.8379,55889.575449966,0
+SIL.US,D,20150227,000000,26.1621,26.4583,26.0005,26.2698,57376.368288904,0
+SIL.US,D,20150302,000000,26.4045,26.4045,25.6235,25.811,55280.020462727,0
+SIL.US,D,20150303,000000,25.8648,25.9177,25.2993,25.3522,90134.936065244,0
+SIL.US,D,20150304,000000,25.5137,25.5137,24.5133,24.623,64936.654734241,0
+SIL.US,D,20150305,000000,24.7567,24.9452,24.4864,24.4864,34594.250640869,0
+SIL.US,D,20150306,000000,24.1881,24.1881,23.054,23.2705,147222.56778125,0
+SIL.US,D,20150309,000000,23.3772,23.4051,22.271,22.297,110667.31458275,0
+SIL.US,D,20150310,000000,22.2421,22.4336,21.1629,21.4332,138566.48593944,0
+SIL.US,D,20150311,000000,21.2157,22.271,20.9185,22.2162,182561.7186779,0
+SIL.US,D,20150312,000000,22.5693,22.5693,21.9189,22.1354,41440.716114308,0
+SIL.US,D,20150313,000000,22.1902,22.3518,21.6756,22.1902,42658.82353124,0
+SIL.US,D,20150316,000000,22.1623,22.5134,21.893,22.3778,136458.10742273,0
+SIL.US,D,20150317,000000,21.9459,22.3778,21.8112,21.8661,34668.439899184,0
+SIL.US,D,20150318,000000,21.8112,23.081,21.6756,23.0002,58165.381076662,0
+SIL.US,D,20150319,000000,22.8117,23.459,22.7299,23.3513,42514.455244789,0
+SIL.US,D,20150320,000000,23.7024,24.3517,23.5129,24.0535,107633.57545218,0
+SIL.US,D,20150323,000000,24.2161,24.7836,24.1363,24.7028,72779.662407211,0
+SIL.US,D,20150324,000000,24.623,24.8115,24.5402,24.7836,69487.263430088,0
+SIL.US,D,20150325,000000,24.9183,25.027,24.2969,24.3517,42366.076728158,0
+SIL.US,D,20150326,000000,24.8654,24.8654,23.5947,23.838,64788.27621761,0
+SIL.US,D,20150327,000000,23.7293,23.838,23.2974,23.6745,34966.19948999,0
+SIL.US,D,20150330,000000,23.1338,23.3513,22.8376,23.0261,48321.26854427,0
+SIL.US,D,20150331,000000,23.0002,23.1628,22.5134,22.7299,51230.69053928,0
+SIL.US,D,20150401,000000,22.9443,23.7293,22.9194,23.6745,67489.166243302,0
+SIL.US,D,20150402,000000,23.4859,23.6745,23.0002,23.2436,84249.923277268,0
+SIL.US,D,20150406,000000,23.7293,24.4046,23.6485,24.2161,46509.647060817,0
+SIL.US,D,20150407,000000,24.1881,24.243,23.7293,23.7842,41879.83631893,0
+SIL.US,D,20150408,000000,24.0535,24.0535,23.1887,23.2974,56387.846549731,0
+SIL.US,D,20150409,000000,23.1628,23.3243,23.0261,23.1089,40538.414323988,0
+SIL.US,D,20150410,000000,23.459,23.6745,23.3243,23.5129,25789.790282435,0
+SIL.US,D,20150413,000000,23.459,23.5667,23.2146,23.2436,23013.708440884,0
+SIL.US,D,20150414,000000,23.2436,23.5667,23.2146,23.2705,16614.383632426,0
+SIL.US,D,20150415,000000,23.2974,24.1612,23.2974,24.1093,81860.82864801,0
+SIL.US,D,20150416,000000,24.3258,24.3258,23.6745,23.838,29802.025576725,0
+SIL.US,D,20150417,000000,23.8919,24.0275,23.459,23.5667,65304.593353182,0
+SIL.US,D,20150420,000000,23.3772,23.6745,23.2436,23.6745,49058.148339698,0
+SIL.US,D,20150421,000000,23.6485,23.8101,23.5408,23.5947,24894.506394929,0
+SIL.US,D,20150422,000000,23.5667,23.6226,22.9194,22.9712,169010.14834484,0
+SIL.US,D,20150423,000000,23.1338,23.838,22.9712,23.7293,70447.713558006,0
+SIL.US,D,20150424,000000,23.7293,23.8101,23.2705,23.2705,47076.092073629,0
+SIL.US,D,20150427,000000,23.459,24.2969,23.459,23.9178,82584.675195355,0
+SIL.US,D,20150428,000000,24.1093,24.7288,24.1093,24.7288,92586.18926228,0
+SIL.US,D,20150429,000000,24.647,25.1347,24.4864,24.7567,58830.076728864,0
+SIL.US,D,20150430,000000,24.2161,24.243,23.8101,23.9996,50912.879797578,0
+SIL.US,D,20150501,000000,23.6745,24.1612,23.6485,23.9996,34966.19948999,0
+SIL.US,D,20150504,000000,24.4315,24.647,24.243,24.3258,47027.969311478,0
+SIL.US,D,20150505,000000,24.647,24.8385,24.0535,24.243,97755.375963269,0
+SIL.US,D,20150506,000000,24.4046,24.4864,23.838,24.0814,82071.365732418,0
+SIL.US,D,20150507,000000,23.866,24.1612,23.459,24.1363,42586.639388014,0
+SIL.US,D,20150508,000000,24.2699,24.4864,23.9727,24.3796,67157.319695973,0
+SIL.US,D,20150511,000000,24.4864,24.7028,24.243,24.5402,52096.900257987,0
+SIL.US,D,20150512,000000,24.7836,24.9721,24.5402,24.9183,283329.78006329,0
+SIL.US,D,20150513,000000,25.4599,26.187,25.4599,25.9716,219999.22251582,0
+SIL.US,D,20150514,000000,26.2977,26.6478,25.9177,26.1072,106486.64962093,0
+SIL.US,D,20150515,000000,25.9436,26.3775,25.6743,26.0823,82102.445016306,0
+SIL.US,D,20150518,000000,26.2698,26.5132,26.215,26.2977,141422.77238458,0
+SIL.US,D,20150519,000000,25.8908,25.8908,25.1347,25.2434,127595.4987267,0
+SIL.US,D,20150520,000000,25.3252,25.6235,25.2434,25.2434,72361.59591103,0
+SIL.US,D,20150521,000000,25.1876,25.431,25.1347,25.3522,28156.828645708,0
+SIL.US,D,20150522,000000,25.2993,25.406,24.9721,25.1088,41660.276216619,0
+SIL.US,D,20150526,000000,24.5402,24.7567,23.9178,23.9458,195147.82609532,0
+SIL.US,D,20150527,000000,23.9727,24.1612,23.7024,23.9458,47176.347828109,0
+SIL.US,D,20150528,000000,23.838,24.2969,23.6485,24.2969,99265.227625738,0
+SIL.US,D,20150529,000000,24.3258,24.5402,24.1093,24.3258,36556.255756042,0
+SIL.US,D,20150601,000000,24.7567,24.7836,24.2969,24.3258,32045.749361987,0
+SIL.US,D,20150602,000000,24.4315,24.8115,24.3517,24.647,39275.19181754,0
+SIL.US,D,20150603,000000,24.5692,24.7288,24.1612,24.3517,89061.196934763,0
+SIL.US,D,20150604,000000,24.1612,24.2161,23.9178,23.9996,41773.565219182,0
+SIL.US,D,20150605,000000,23.7293,24.0275,23.5408,23.8919,319165.19694462,0
+SIL.US,D,20150608,000000,23.838,23.9458,23.4051,23.838,51097.350385822,0
+SIL.US,D,20150609,000000,24.0535,24.1881,23.7293,23.7562,31532.43989905,0
+SIL.US,D,20150610,000000,24.1881,24.5133,24.0814,24.2699,66779.355501583,0
+SIL.US,D,20150611,000000,24.1612,24.3258,23.9458,24.1881,23969.145781078,0
+SIL.US,D,20150612,000000,24.2699,24.2699,23.9996,24.0275,15575.734016013,0
+SIL.US,D,20150615,000000,24.1093,24.647,24.0275,24.5402,54502.035807962,0
+SIL.US,D,20150616,000000,24.2699,24.4315,24.0535,24.2699,35148.664963143,0
+SIL.US,D,20150617,000000,24.1881,24.7288,24.0535,24.647,64011.29412039,0
+SIL.US,D,20150618,000000,25.027,25.4858,25.027,25.1347,61347.498723857,0
+SIL.US,D,20150619,000000,25.1876,25.1876,24.5402,24.7288,46730.209720673,0
+SIL.US,D,20150622,000000,24.5951,24.7288,24.4046,24.4046,80587.580566114,0
+SIL.US,D,20150623,000000,24.3796,24.4315,24.1093,24.1881,63795.744248258,0
+SIL.US,D,20150624,000000,24.4046,24.4594,24.1093,24.1612,58608.511511463,0
+SIL.US,D,20150625,000000,24.0814,24.243,23.9458,24.1093,43514.005116954,0
+SIL.US,D,20150626,000000,23.9458,23.9996,23.7562,23.8101,32559.058824925,0
+SIL.US,D,20150629,000000,23.9996,23.9996,23.3243,23.3243,45953.227623453,0
+SIL.US,D,20150630,000000,23.2974,23.459,23.054,23.1089,75953.759594048,0
+SIL.US,D,20150701,000000,23.0261,23.0261,22.2421,22.297,89911.365732754,0
+SIL.US,D,20150702,000000,22.5693,22.8635,22.4596,22.8635,29119.283888716,0
+SIL.US,D,20150706,000000,22.7299,23.3243,22.6211,23.1089,46139.703326786,0
+SIL.US,D,20150707,000000,22.5693,22.5952,21.487,21.7843,300149.6879924,0
+SIL.US,D,20150708,000000,21.9459,21.9987,21.3255,21.3514,53502.485935797,0
+SIL.US,D,20150709,000000,21.7843,21.8661,21.3514,21.3514,45324.624042863,0
+SIL.US,D,20150710,000000,21.5399,21.7025,21.2157,21.3514,37998.93606301,0
+SIL.US,D,20150713,000000,21.0811,21.7304,21.0542,21.6496,54465.94373635,0
+SIL.US,D,20150714,000000,21.7843,21.8381,21.513,21.5399,25922.127878349,0
+SIL.US,D,20150715,000000,21.3783,21.3783,20.9474,21.0542,87070.11765079,0
+SIL.US,D,20150716,000000,21.1359,21.1359,20.8926,20.9724,44031.324810071,0
+SIL.US,D,20150717,000000,20.8367,20.9185,19.946,19.9989,140009.16624641,0
+SIL.US,D,20150720,000000,19.4602,19.6208,18.2693,18.3241,272693.64707051,0
+SIL.US,D,20150721,000000,18.5137,19.1351,18.5137,18.6752,218857.3094723,0
+SIL.US,D,20150722,000000,18.2453,18.7301,18.1087,18.5675,127097.22762693,0
+SIL.US,D,20150723,000000,18.6214,18.758,17.6479,17.7027,134201.35038938,0
+SIL.US,D,20150724,000000,17.5671,18.2164,17.1352,18.1087,281018.88492253,0
+SIL.US,D,20150727,000000,18.0249,18.6483,17.6229,17.7027,143192.28645115,0
+SIL.US,D,20150728,000000,17.7825,18.1087,17.7825,17.973,61088.838877298,0
+SIL.US,D,20150729,000000,18.0538,18.3521,17.8104,18.1885,71559.54987519,0
+SIL.US,D,20150730,000000,18.002,18.1625,17.6758,17.8384,97162.864454292,0
+SIL.US,D,20150731,000000,18.1356,18.2164,17.9451,18.1087,66191.85678033,0
+SIL.US,D,20150803,000000,18.0538,18.0538,17.4324,17.4603,44847.406651538,0
+SIL.US,D,20150804,000000,17.6479,17.8922,17.4603,17.594,95388.337599996,0
+SIL.US,D,20150805,000000,17.6479,17.8653,17.0793,17.189,76515.191819136,0
+SIL.US,D,20150806,000000,17.1621,17.6479,17.0793,17.4603,58390.956524242,0
+SIL.US,D,20150807,000000,17.4603,18.0818,17.4324,17.4603,155438.52686088,0
+SIL.US,D,20150810,000000,17.6229,18.758,17.4603,18.7032,103822.8542244,0
+SIL.US,D,20150811,000000,18.9186,19.0283,18.4608,19.0283,76875.109977719,0
+SIL.US,D,20150812,000000,19.2717,20.4048,19.2448,20.4048,138345.92327959,0
+SIL.US,D,20150813,000000,20.0268,20.0537,19.3784,19.4882,163839.95908631,0
+SIL.US,D,20150814,000000,19.7026,19.8911,19.2169,19.4882,137716.31714145,0
+SIL.US,D,20150817,000000,19.568,20.0268,19.568,19.8642,48654.117649144,0
+SIL.US,D,20150818,000000,19.568,19.5949,19.0822,19.2448,62790.179030824,0
+SIL.US,D,20150819,000000,19.4054,19.9989,19.4054,19.8103,70339.437343168,0
+SIL.US,D,20150820,000000,20.2173,20.5664,20.1076,20.2991,94054.936065412,0
+SIL.US,D,20150821,000000,20.2702,20.351,19.4054,19.4333,103305.53453128,0
+SIL.US,D,20150824,000000,19.1899,19.5949,17.8653,18.1087,182104.55243747,0
+SIL.US,D,20150825,000000,18.378,18.6483,17.4863,17.4863,98271.693098841,0
+SIL.US,D,20150826,000000,17.2419,17.3786,16.7033,16.8639,170831.79540374,0
+SIL.US,D,20150827,000000,16.8639,17.8653,16.8639,17.8104,97866.659850742,0
+SIL.US,D,20150828,000000,17.6229,18.6214,17.4603,18.5954,91500.419441262,0
+SIL.US,D,20150831,000000,18.4319,18.5137,17.7576,18.3521,61013.647061438,0
+SIL.US,D,20150901,000000,18.5416,18.6483,17.8384,17.8922,52358.56777718,0
+SIL.US,D,20150902,000000,17.9451,18.1087,17.2968,17.594,84806.342714632,0
+SIL.US,D,20150903,000000,17.4863,18.2453,17.3786,17.4055,75741.21739455,0
+SIL.US,D,20150904,000000,17.189,17.3786,16.8639,17.2419,103564.19437784,0
+SIL.US,D,20150908,000000,17.4324,17.8104,17.3227,17.594,44363.1713574,0
+SIL.US,D,20150909,000000,17.5671,17.7576,16.9187,16.9187,51357.012789925,0
+SIL.US,D,20150910,000000,17.189,17.4055,16.7831,16.8359,290702.58824775,0
+SIL.US,D,20150911,000000,16.7542,17.1621,16.3233,17.1062,172274.47571071,0
+SIL.US,D,20150914,000000,16.9467,17.0793,16.5936,16.9985,28046.54731578,0
+SIL.US,D,20150915,000000,16.8908,17.3227,16.8908,17.0265,41071.774937822,0
+SIL.US,D,20150916,000000,17.4324,18.1625,17.4055,18.0249,76073.063941879,0
+SIL.US,D,20150917,000000,18.0249,18.7032,17.8104,18.5954,74386.762151526,0
+SIL.US,D,20150918,000000,19.0822,19.0822,18.4319,18.6752,78960.429670903,0
+SIL.US,D,20150921,000000,18.6752,18.6752,18.0818,18.0818,164763.31458507,0
+SIL.US,D,20150922,000000,17.8384,17.8922,17.3786,17.4863,88764.439901502,0
+SIL.US,D,20150923,000000,17.5671,17.7576,17.0524,17.0524,121620.25575969,0
+SIL.US,D,20150924,000000,17.4863,18.2453,17.3496,18.2453,85235.437343806,0
+SIL.US,D,20150925,000000,18.0538,18.2164,17.8104,17.9192,35334.138108931,0
+SIL.US,D,20150928,000000,17.5401,17.5401,16.9467,16.9985,55565.749362995,0
+SIL.US,D,20150929,000000,17.0793,17.4324,17.0265,17.0524,38814.015346932,0
+SIL.US,D,20150930,000000,16.9467,17.4863,16.8908,17.4603,60198.567777516,0
+SIL.US,D,20151001,000000,17.594,17.9192,17.0793,17.217,37813.462917222,0
+SIL.US,D,20151002,000000,17.6229,18.5675,17.4324,18.4877,97014.485937662,0
+SIL.US,D,20151005,000000,18.6483,19.3246,18.6483,19.2448,82633.80051505,0
+SIL.US,D,20151006,000000,19.6487,20.1894,19.568,19.9989,167537.39131153,0
+SIL.US,D,20151007,000000,20.1076,20.1894,19.7026,20.0268,57411.457802972,0
+SIL.US,D,20151008,000000,19.7575,20.4048,19.6208,19.6777,132203.2532026,0
+SIL.US,D,20151009,000000,20.2702,20.5943,20.1345,20.5405,60975.549874736,0
+SIL.US,D,20151012,000000,20.8367,20.8926,19.9989,20.0537,101603.19182021,0
+SIL.US,D,20151013,000000,20.0268,20.4327,19.5949,20.2173,51468.296677398,0
+SIL.US,D,20151014,000000,20.5664,21.4332,20.5135,21.3514,105786.86445466,0
+SIL.US,D,20151015,000000,21.1898,21.6217,20.8926,21.487,87062.097190432,0
+SIL.US,D,20151016,000000,21.3514,21.513,20.9474,21.0003,39738.373403238,0
+SIL.US,D,20151019,000000,20.4856,20.8367,19.7315,19.8103,134319.65217967,0
+SIL.US,D,20151020,000000,20.0537,20.6492,19.946,20.4856,84806.342714632,0
+SIL.US,D,20151021,000000,20.322,20.4856,19.6777,19.7315,59201.02302044,0
+SIL.US,D,20151022,000000,19.9989,20.4048,19.9201,20.0268,27049.002558704,0
+SIL.US,D,20151023,000000,20.1076,20.6492,19.8911,20.4327,64638.895143435,0
+SIL.US,D,20151026,000000,20.5943,20.5943,20.1345,20.1614,82363.109977954,0
+SIL.US,D,20151027,000000,20.1345,20.351,19.8642,20.1894,51173.544759226,0
+SIL.US,D,20151028,000000,20.351,21.0542,19.7315,19.9201,95759.283891572,0
+SIL.US,D,20151029,000000,19.7315,19.8911,18.8638,19.0014,85065.00256119,0
+SIL.US,D,20151030,000000,18.9465,19.1899,18.7032,18.7032,80512.388750254,0
+SIL.US,D,20151102,000000,18.4319,18.9735,18.2972,18.784,83992.265988254,0
+SIL.US,D,20151103,000000,18.5137,18.9735,18.4319,18.8638,83983.242970351,0
+SIL.US,D,20151104,000000,18.9186,19.2717,18.4608,18.5954,40001.043479975,0
+SIL.US,D,20151105,000000,18.5954,18.5954,17.8922,18.0249,65047.938621714,0
+SIL.US,D,20151106,000000,17.5671,17.6758,17.1621,17.2968,109077.2583167,0
+SIL.US,D,20151109,000000,17.217,17.5132,17.0524,17.4603,42770.107418713,0
+SIL.US,D,20151110,000000,17.2968,17.4055,17.1062,17.1621,70782.56777797,0
+SIL.US,D,20151111,000000,17.189,17.2419,17.0265,17.1621,56313.657291416,0
+SIL.US,D,20151112,000000,17.0265,17.2968,16.8359,16.9187,77071.6112565,0
+SIL.US,D,20151113,000000,16.9187,17.2968,16.8359,17.217,79365.462919002,0
+SIL.US,D,20151116,000000,17.189,17.5132,17.1352,17.3496,31081.28900389,0
+SIL.US,D,20151117,000000,17.3227,17.3227,16.5008,16.5666,151170.63939267,0
+SIL.US,D,20151118,000000,16.5666,17.2419,16.5397,17.2339,107004.97187159,0
+SIL.US,D,20151119,000000,17.3596,17.7027,17.217,17.584,136308.72634855,0
+SIL.US,D,20151120,000000,17.6758,17.7197,16.9646,17.0265,57388.398979442,0
+SIL.US,D,20151123,000000,16.8828,17.217,16.8828,16.9736,85027.907932033,0
+SIL.US,D,20151124,000000,17.1352,17.613,17.0793,17.5132,92035.785170185,0
+SIL.US,D,20151125,000000,17.2868,17.7197,17.2788,17.4603,60052.194375975,0
+SIL.US,D,20151127,000000,17.5222,17.5312,17.198,17.3786,38184.409208798,0
+SIL.US,D,20151130,000000,17.3596,17.6838,17.1801,17.4414,73151.611256332,0
+SIL.US,D,20151201,000000,17.576,17.9631,17.4773,17.8733,67192.409210041,0
+SIL.US,D,20151202,000000,17.5581,17.7905,17.3786,17.5581,54145.125322014,0
+SIL.US,D,20151203,000000,17.7197,17.7825,17.4324,17.6479,480840.63429171,0
+SIL.US,D,20151204,000000,17.8005,18.361,17.7825,18.2872,133312.08184715,0
+SIL.US,D,20151207,000000,18.1087,18.1087,17.2599,17.4055,76813.953967486,0
+SIL.US,D,20151208,000000,17.2419,17.2788,16.8908,16.9806,101418.72123197,0
+SIL.US,D,20151209,000000,17.1162,17.5581,17.0175,17.1062,64603.805629367,0
+SIL.US,D,20151210,000000,17.1062,17.3786,16.9107,17.1262,63271.406652328,0
+SIL.US,D,20151211,000000,16.9806,17.2509,16.8639,17.1062,69707.826089944,0
+SIL.US,D,20151214,000000,17.0993,17.1062,16.425,16.425,161562.14834452,0
+SIL.US,D,20151215,000000,16.6484,16.6584,16.406,16.4868,40294.792840602,0
+SIL.US,D,20151216,000000,16.7292,17.1621,16.5666,17.0993,43846.854221828,0
+SIL.US,D,20151217,000000,16.6135,16.6404,16.0898,16.1347,85804.890029253,0
+SIL.US,D,20151218,000000,16.2873,16.6205,16.2435,16.3512,92020.746807013,0
+SIL.US,D,20151221,000000,16.6953,16.8639,16.5217,16.6205,115219.92839368,0
+SIL.US,D,20151222,000000,16.5217,16.9107,16.5217,16.7931,82784.18414677,0
+SIL.US,D,20151223,000000,16.8908,17.208,16.8639,17.1621,123766.7314631,0
+SIL.US,D,20151224,000000,17.189,17.5581,17.189,17.5032,55606.854222332,0
+SIL.US,D,20151228,000000,17.1621,17.208,16.8828,16.9107,115279.07928883,0
+SIL.US,D,20151229,000000,16.9656,17.1541,16.8639,16.9377,86537.759594502,0
+SIL.US,D,20151230,000000,16.7033,16.8359,16.5746,16.6574,47748.80818619,0
+SIL.US,D,20151231,000000,16.6295,16.7741,16.5577,16.7382,55692.07161364,0
+SIL.US,D,20160104,000000,17.0903,17.3147,16.8,17.0275,57731.273659763,0
+SIL.US,D,20160105,000000,17.1003,17.1172,16.7831,16.8828,29827.089515345,0
+SIL.US,D,20160106,000000,16.9985,17.1362,16.8559,17.0364,39359.406651303,0
+SIL.US,D,20160107,000000,17.0803,17.4534,16.9107,17.2269,87556.358060018,0
+SIL.US,D,20160108,000000,17.0185,17.19,16.6943,16.9107,126329.26854761,0
+SIL.US,D,20160111,000000,16.9985,16.9985,16.0869,16.2604,63127.038365877,0
+SIL.US,D,20160112,000000,16.1327,16.1327,15.3098,15.4894,202349.19693962,0
+SIL.US,D,20160113,000000,15.4355,15.9243,15.4355,15.5652,56490.107419301,0
+SIL.US,D,20160114,000000,15.4355,15.5173,15.0106,15.2101,50262.219951003,0
+SIL.US,D,20160115,000000,15.3627,15.3817,14.7303,14.7573,90844.746806962,0
+SIL.US,D,20160119,000000,14.8311,14.8311,13.8266,13.9334,119210.10742199,0
+SIL.US,D,20160120,000000,13.9792,14.078,13.5104,13.9703,71186.598468524,0
+SIL.US,D,20160121,000000,13.9523,14.1777,13.699,14.1259,55837.442457636,0
+SIL.US,D,20160122,000000,14.1159,14.8211,14.0979,14.477,66003.375961908,0
+SIL.US,D,20160125,000000,14.7213,14.8969,14.5398,14.5687,35208.818415831,0
+SIL.US,D,20160126,000000,14.839,15.4734,14.839,15.4086,83076.930949852,0
+SIL.US,D,20160127,000000,15.3817,15.8515,15.2829,15.6609,51864.306907594,0
+SIL.US,D,20160128,000000,15.5273,15.8415,15.4635,15.5792,42867.355500558,0
+SIL.US,D,20160129,000000,15.5891,16.2853,15.5891,16.2853,33012.214835174,0
+SIL.US,D,20160201,000000,16.3771,16.8,16.3771,16.7113,56831.979542078,0
+SIL.US,D,20160202,000000,16.5397,16.6394,16.1407,16.3502,59184.982099723,0
+SIL.US,D,20160203,000000,16.5936,17.2978,16.5936,17.2619,126345.30946833,0
+SIL.US,D,20160204,000000,17.6159,18.2842,17.5302,17.8503,197226.12788569,0
+SIL.US,D,20160205,000000,17.587,18.2663,17.1811,18.2573,127329.82097732,0
+SIL.US,D,20160208,000000,18.4847,19.2169,18.4847,18.764,234463.12021465,0
+SIL.US,D,20160209,000000,18.8997,19.0622,18.2743,18.3211,119217.1253248,0
+SIL.US,D,20160210,000000,18.2663,18.2743,17.5062,18.1765,91256.797957875,0
+SIL.US,D,20160211,000000,19.3415,19.6797,18.9226,19.4153,204876.64451006,0
+SIL.US,D,20160212,000000,19.1071,20.0737,18.9904,20.0208,150949.07417527,0
+SIL.US,D,20160216,000000,19.4433,19.6487,18.9086,19.1161,150640.28645147,0
+SIL.US,D,20160217,000000,19.3695,19.94,19.2169,19.6876,63672.429670248,0
+SIL.US,D,20160218,000000,19.4892,20.8696,19.4892,20.7529,118094.26087463,0
+SIL.US,D,20160219,000000,20.6452,21.124,20.4806,20.6173,107881.20716575,0
+SIL.US,D,20160222,000000,19.9949,20.7539,19.923,20.5534,74658.455246166,0
+SIL.US,D,20160223,000000,20.5445,20.9075,20.4746,20.5903,61674.332483462,0
+SIL.US,D,20160224,000000,21.0242,21.3145,20.5993,20.8168,116510.21995384,0
+SIL.US,D,20160225,000000,20.7709,21.114,20.6073,21.0242,144005.36061998,0
+SIL.US,D,20160226,000000,20.9973,21.124,20.5455,20.6173,127314.78261415,0
+SIL.US,D,20160229,000000,20.7609,21.2317,20.7609,21.0522,71738.005118164,0
+SIL.US,D,20160301,000000,21.0871,21.124,20.1634,20.2372,99822.649620646,0
+SIL.US,D,20160302,000000,20.2552,20.9245,19.8941,20.8168,97942.854224146,0
+SIL.US,D,20160303,000000,20.8696,22.0636,20.8696,21.9469,153410.35294775,0
+SIL.US,D,20160304,000000,22.3997,23.6555,22.1194,22.3897,451296.266004,0
+SIL.US,D,20160307,000000,22.7149,23.5358,22.7149,23.4031,167343.89770538,0
+SIL.US,D,20160308,000000,23.8171,23.8271,22.3997,22.3997,191038.34271918,0
+SIL.US,D,20160309,000000,21.9908,22.7777,21.6397,22.6341,105978.35294572,0
+SIL.US,D,20160310,000000,22.6341,23.5558,22.6341,23.5109,84153.677752967,0
+SIL.US,D,20160311,000000,23.4929,23.9039,23.2306,23.3493,107824.0613857,0
+SIL.US,D,20160314,000000,23.5927,23.7692,22.8875,22.9144,132459.90793407,0
+SIL.US,D,20160315,000000,22.8775,22.9962,22.1823,22.7149,117828.58312525,0
+SIL.US,D,20160316,000000,22.4715,24.2071,22.2541,24.0994,110086.83376431,0
+SIL.US,D,20160317,000000,24.8604,25.6634,24.4415,24.7128,312284.64451466,0
+SIL.US,D,20160318,000000,24.5971,25.2843,24.5971,24.9033,88082.700771038,0
+SIL.US,D,20160321,000000,24.8315,25.3382,24.7766,25.1666,101582.13811177,0
+SIL.US,D,20160322,000000,25.3761,25.4459,24.7856,25.022,96449.043482394,0
+SIL.US,D,20160323,000000,24.3358,24.3707,23.4839,23.6465,250698.53709514,0
+SIL.US,D,20160324,000000,23.865,24.0365,23.3932,23.7552,81188.112535449,0
+SIL.US,D,20160328,000000,24.1702,24.1702,23.3573,23.6914,47802.946293609,0
+SIL.US,D,20160329,000000,23.7922,24.7218,23.4929,24.65,79379.49872463,0
+SIL.US,D,20160330,000000,24.625,24.8694,24.1363,24.4156,67414.976984986,0
+SIL.US,D,20160331,000000,24.7597,24.8694,23.9258,23.9637,74914.10742009,0
+SIL.US,D,20160401,000000,23.5558,23.9807,23.0221,23.9807,85430.936065042,0
+SIL.US,D,20160404,000000,23.9627,23.9627,23.3313,23.3672,43473.902815162,0
+SIL.US,D,20160405,000000,23.7642,23.9079,23.2206,23.837,91995.682868393,0
+SIL.US,D,20160406,000000,23.6465,24.1263,23.6286,24.0435,39792.511510657,0
+SIL.US,D,20160407,000000,24.4415,24.6051,24.3358,24.4884,82996.726346268,0
+SIL.US,D,20160408,000000,24.5702,25.3791,24.5702,25.3202,140502.42455845,0
+SIL.US,D,20160411,000000,26.0813,26.9471,25.7731,26.8124,423848.24554246,0
+SIL.US,D,20160412,000000,27.1186,27.6343,26.8124,27.5436,417792.79797187,0
+SIL.US,D,20160413,000000,27.3999,28.0144,27.2742,27.4448,161232.30691228,0
+SIL.US,D,20160414,000000,27.3361,27.3899,26.2868,26.6857,128573.99489042,0
+SIL.US,D,20160415,000000,26.7935,27.6164,26.5132,27.4987,195366.38364009,0
+SIL.US,D,20160418,000000,27.7161,27.761,27.1376,27.6892,112734.58824013,0
+SIL.US,D,20160419,000000,28.7744,30.3833,28.7744,30.2496,626837.07419566,0
+SIL.US,D,20160420,000000,30.5469,31.1982,29.8147,29.8955,277982.13811933,0
+SIL.US,D,20160421,000000,30.9548,30.9907,29.7948,30.2297,330951.26344129,0
+SIL.US,D,20160422,000000,30.0491,30.6995,29.2083,29.6512,183750.75192603,0
+SIL.US,D,20160425,000000,29.8407,29.8766,29.2402,29.3799,212683.56011142,0
+SIL.US,D,20160426,000000,29.5065,30.4661,29.2711,30.4561,93753.166244427,0
+SIL.US,D,20160427,000000,30.872,31.1164,30.2496,30.7653,179520.96164452,0
+SIL.US,D,20160428,000000,31.1793,32.1877,30.8601,31.7498,213078.56778407,0
+SIL.US,D,20160429,000000,32.5537,33.3238,32.5358,33.1692,410319.73403293,0
+SIL.US,D,20160502,000000,33.5941,33.637,32.1837,32.444,353277.21740644,0
+SIL.US,D,20160503,000000,32.5537,32.6635,31.0626,31.4705,347380.17392793,0
+SIL.US,D,20160504,000000,30.7553,31.4705,29.4896,29.8048,450529.30948222,0
+SIL.US,D,20160505,000000,30.1668,30.9548,30.103,30.5469,134732.70588813,0
+SIL.US,D,20160506,000000,31.2541,32.1747,31.1204,31.8825,146871.67264057,0
+SIL.US,D,20160509,000000,31.0426,31.0426,29.6921,29.8407,138659.72379111,0
+SIL.US,D,20160510,000000,29.734,30.9818,29.706,30.7384,141625.28900863,0
+SIL.US,D,20160511,000000,31.5952,32.0829,30.9169,31.7408,206442.63939504,0
+SIL.US,D,20160512,000000,31.9214,32.6256,31.6141,32.0301,150371.60102946,0
+SIL.US,D,20160513,000000,31.678,32.6445,31.678,32.2286,78943.386192642,0
+SIL.US,D,20160516,000000,32.9607,33.5592,32.7612,33.0066,216798.05627528,0
+SIL.US,D,20160517,000000,33.0066,34.3531,32.8969,34.0379,212740.70589147,0
+SIL.US,D,20160518,000000,33.251,33.8644,31.5683,31.7308,299206.28134275,0
+SIL.US,D,20160519,000000,30.494,31.7867,30.113,31.5952,217180.03069984,0
+SIL.US,D,20160520,000000,32.0919,32.3183,31.0616,31.9493,165187.39642652,0
+SIL.US,D,20160523,000000,31.287,32.1837,31.1164,31.8495,93972.726346738,0
+SIL.US,D,20160524,000000,31.0616,31.1982,29.8766,29.9225,324918.87469423,0
+SIL.US,D,20160525,000000,29.9025,30.8451,29.1804,30.6366,170627.2736646,0
+SIL.US,D,20160526,000000,31.2261,31.6231,30.3574,30.6177,109963.5191863,0
+SIL.US,D,20160527,000000,30.2766,30.3574,29.3699,29.5883,203330.70077598,0
+SIL.US,D,20160531,000000,29.2711,30.4661,29.1165,30.0053,133254.93606709,0
+SIL.US,D,20160601,000000,30.2297,30.3833,29.5155,29.9584,243209.43223549,0
+SIL.US,D,20160602,000000,30.2576,30.499,29.734,30.113,73445.360616958,0
+SIL.US,D,20160603,000000,31.659,33.1053,31.3688,33.0694,260091.49873237,0
+SIL.US,D,20160606,000000,33.3397,33.4674,32.8071,33.4036,162134.6087026,0
+SIL.US,D,20160607,000000,33.0964,33.5672,32.7173,33.231,125243.4987266,0
+SIL.US,D,20160608,000000,35.2119,35.2479,34.4798,34.5526,281325.66753124,0
+SIL.US,D,20160609,000000,34.7332,35.1222,34.3621,34.9765,272057.02302956,0
+SIL.US,D,20160610,000000,35.2758,35.5381,34.2843,34.3531,178682.82353707,0
+SIL.US,D,20160613,000000,35.0853,35.1581,33.9562,34.409,182891.56011014,0
+SIL.US,D,20160614,000000,34.4798,34.6254,33.0245,33.4943,135506.68031271,0
+SIL.US,D,20160615,000000,33.1781,35.2389,33.1781,34.9137,273346.31203218,0
+SIL.US,D,20160616,000000,36.1705,36.1705,33.8385,34.1736,287517.46292792,0
+SIL.US,D,20160617,000000,34.7431,35.0723,34.1646,34.5437,91008.163686765,0
+SIL.US,D,20160620,000000,34.0918,35.3845,33.5123,35.1581,137272.18414911,0
+SIL.US,D,20160621,000000,34.3811,34.7162,34.2085,34.3711,151190.69054356,0
+SIL.US,D,20160622,000000,34.4728,34.6434,34.018,34.5267,53784.204605886,0
+SIL.US,D,20160623,000000,34.5437,35.2479,34.5437,34.8967,65852.992330188,0
+SIL.US,D,20160624,000000,36.6582,37.0901,35.5381,35.8194,273279.14067667,0
+SIL.US,D,20160627,000000,36.6243,36.8787,35.2638,36.0987,248259.31458864,0
+SIL.US,D,20160628,000000,35.7376,36.5695,35.2658,36.2702,145891.17136175,0
+SIL.US,D,20160629,000000,37.5649,38.4756,37.0752,38.1325,326004.64451525,0
+SIL.US,D,20160630,000000,38.4327,39.2187,38.2053,39.1738,262981.87213403,0
+SIL.US,D,20160701,000000,40.6929,41.7452,39.9867,41.5517,756924.93097873,0
+SIL.US,D,20160705,000000,42.3656,42.8534,41.2804,42.212,650670.87470819,0
+SIL.US,D,20160706,000000,43.1536,44.4354,43.0429,44.3356,627434.59849236,0
+SIL.US,D,20160707,000000,43.8119,43.8149,42.2569,42.7008,308799.75448894,0
+SIL.US,D,20160708,000000,42.8714,44.3984,42.4893,44.2827,347373.15602512,0
+SIL.US,D,20160711,000000,44.2728,45.6113,44.0483,45.4129,393185.02303475,0
+SIL.US,D,20160712,000000,45.4857,45.4857,43.8668,43.9476,338265.92328815,0
+SIL.US,D,20160713,000000,45.1505,45.8278,44.4902,45.5306,359230.40410747,0
+SIL.US,D,20160714,000000,44.6528,45.5834,44.0723,45.5036,311781.36062717,0
+SIL.US,D,20160715,000000,44.8782,45.2134,44.4463,44.7525,133327.12021032,0
+SIL.US,D,20160718,000000,44.3805,44.8682,44.2299,44.8603,384908.91050243,0
+SIL.US,D,20160719,000000,44.6628,44.8972,44.1381,44.3017,305927.42712309,0
+SIL.US,D,20160720,000000,43.2245,43.2245,41.4889,41.5428,730807.30437915,0
+SIL.US,D,20160721,000000,41.5677,43.0798,41.5677,42.9442,388202.3120371,0
+SIL.US,D,20160722,000000,42.3746,43.018,42.2659,42.8075,94862.997446521,0
+SIL.US,D,20160725,000000,42.3746,42.3746,40.6301,41.3074,362920.81842988,0
+SIL.US,D,20160726,000000,42.1013,42.9841,41.6056,42.6818,197470.75192662,0
+SIL.US,D,20160727,000000,43.3611,44.6428,42.5093,44.3266,341078.09720132,0
+SIL.US,D,20160728,000000,44.9141,45.2134,44.0284,44.8164,235560.92072621,0
+SIL.US,D,20160729,000000,45.2134,46.3415,44.9899,46.0004,216646.67008601,0
+SIL.US,D,20160801,000000,46.6706,46.7873,45.6842,46.7065,386902.99745904,0
+SIL.US,D,20160802,000000,47.3669,48.0521,47.0576,47.303,306400.63428423,0
+SIL.US,D,20160803,000000,47.0237,47.2651,46.0004,46.8242,210028.78773279,0
+SIL.US,D,20160804,000000,46.8063,47.2651,46.7963,47.0138,160692.93095318,0
+SIL.US,D,20160805,000000,45.9106,46.1181,45.0787,45.7021,238121.45269563,0
+SIL.US,D,20160808,000000,45.6113,47.0846,45.5914,46.6527,215212.0102394,0
+SIL.US,D,20160809,000000,46.7604,47.4746,46.7415,47.1853,176604.5217467,0
+SIL.US,D,20160810,000000,48.4062,48.7314,47.5743,47.9174,299108.03070336,0
+SIL.US,D,20160811,000000,47.8985,48.9957,47.8127,48.1808,179428.7263504,0
+SIL.US,D,20160812,000000,48.6236,49.1393,47.719,47.9703,199116.95141518,0
+SIL.US,D,20160815,000000,48.478,48.7862,48.0172,48.2705,447464.49106777,0
+SIL.US,D,20160816,000000,48.2705,48.7683,48.1808,48.4591,573434.84401435,0
+SIL.US,D,20160817,000000,48.109,48.1159,46.4981,47.3389,335194.08697089,0
+SIL.US,D,20160818,000000,47.7628,48.2965,47.4746,48.1618,192852.97187527,0
+SIL.US,D,20160819,000000,47.4028,47.4367,46.5809,46.6706,156321.78005785,0
+SIL.US,D,20160822,000000,45.2134,45.6812,44.9431,45.3939,472445.21741155,0
+SIL.US,D,20160823,000000,45.6483,45.8467,44.5949,44.6887,275733.40154634,0
+SIL.US,D,20160824,000000,44.2628,44.3685,40.8824,41.1069,868393.28903977,0
+SIL.US,D,20160825,000000,40.8465,42.3118,40.1593,41.6505,293370.39387447,0
+SIL.US,D,20160826,000000,42.5811,43.3611,41.1537,41.6684,325436.19438735,0
+SIL.US,D,20160829,000000,41.2176,42.4385,41.2176,42.1672,270990.3018019,0
+SIL.US,D,20160830,000000,41.6146,42.0305,39.6436,39.9867,358862.46548853,0
+SIL.US,D,20160831,000000,39.6067,39.7074,38.721,38.9913,432329.88237147,0
+SIL.US,D,20160901,000000,38.7938,40.3229,38.4138,40.2052,221821.87213227,0
+SIL.US,D,20160902,000000,41.9128,42.3188,40.8465,42.0844,358431.36574426,0
+SIL.US,D,20160906,000000,43.405,44.4533,42.6818,44.3097,594890.57803061,0
+SIL.US,D,20160907,000000,44.4733,44.6708,43.3511,44.5082,186890.76215635,0
+SIL.US,D,20160908,000000,44.4453,44.6887,43.6234,43.7601,263821.01279903,0
+SIL.US,D,20160909,000000,43.1806,43.1806,40.6121,40.9104,289910.56778736,0
+SIL.US,D,20160912,000000,39.879,42.3188,39.3364,42.0155,228328.47059802,0
+SIL.US,D,20160913,000000,41.5777,41.6225,39.4252,39.9249,292196.3989895,0
+SIL.US,D,20160914,000000,40.4575,41.2345,39.9498,40.1683,110351.50895614,0
+SIL.US,D,20160915,000000,40.1144,40.8565,39.3274,40.3488,93714.06650018,0
+SIL.US,D,20160916,000000,39.6067,40.26,39.1269,39.481,133033.37084969,0
+SIL.US,D,20160919,000000,40.6301,40.647,39.8062,40.1314,143662.48593966,0
+SIL.US,D,20160920,000000,40.2311,40.3678,39.7513,40.26,139609.14578603,0
+SIL.US,D,20160921,000000,41.1527,43.0429,40.656,42.999,405585.65730638,0
+SIL.US,D,20160922,000000,43.5865,44.3725,42.3557,42.7896,228314.43479239,0
+SIL.US,D,20160923,000000,42.3188,42.6808,41.1248,41.3163,112004.72634751,0
+SIL.US,D,20160926,000000,41.3074,41.9497,40.7747,40.8725,96457.063942753,0
+SIL.US,D,20160927,000000,40.4396,40.6929,39.5538,40.1503,188218.14834566,0
+SIL.US,D,20160928,000000,40.1872,41.5338,39.5628,41.1248,225587.47827054,0
+SIL.US,D,20160929,000000,41.0979,41.2615,40.5303,41.0081,46274.046037789,0
+SIL.US,D,20160930,000000,42.0933,42.0933,40.1962,40.2221,121787.68286967,0
+SIL.US,D,20161003,000000,40.2501,40.7408,39.3913,39.7882,162016.30691231,0
+SIL.US,D,20161004,000000,38.7299,38.7299,35.8373,35.953,857418.29159685,0
+SIL.US,D,20161005,000000,36.38,36.7121,35.1042,35.8912,417185.24809972,0
+SIL.US,D,20161006,000000,34.7621,35.4513,34.3711,34.8788,268928.04093224,0
+SIL.US,D,20161007,000000,36.0438,36.3351,34.5806,35.4563,219714.4961731,0
+SIL.US,D,20161010,000000,35.8094,36.0438,35.563,35.7715,115311.16113026,0
+SIL.US,D,20161011,000000,35.5002,35.5002,34.5716,34.6524,145128.22507016,0
+SIL.US,D,20161012,000000,34.8429,35.6109,34.5616,35.3915,237822.69054728,0
+SIL.US,D,20161013,000000,35.3915,36.6074,35.182,35.953,267395.13044624,0
+SIL.US,D,20161014,000000,35.3915,35.9062,34.8529,34.8608,114655.48849596,0
+SIL.US,D,20161017,000000,35.0853,35.8004,35.0853,35.8004,161716.54220642,0
+SIL.US,D,20161018,000000,36.4508,37.2328,36.1266,37.1749,235889.7596009,0
+SIL.US,D,20161019,000000,37.7365,38.2472,37.3026,37.9968,165205.44246232,0
+SIL.US,D,20161020,000000,38.0966,38.0966,37.0852,37.7455,175156.82865201,0
+SIL.US,D,20161021,000000,37.4742,37.7455,37.2378,37.519,107740.84910948,0
+SIL.US,D,20161024,000000,38.0347,38.2143,36.4228,36.768,157637.13555663,0
+SIL.US,D,20161025,000000,37.0752,37.8622,36.8408,37.537,196028.07161965,0
+SIL.US,D,20161026,000000,37.2198,37.547,36.3071,36.5595,573745.63685323,0
+SIL.US,D,20161027,000000,36.9106,36.9106,35.9191,36.0438,101966.11765143,0
+SIL.US,D,20161028,000000,36.0259,36.6253,35.5102,36.0358,570730.94631602,0
+SIL.US,D,20161031,000000,35.982,36.768,35.7715,36.768,199420.72635126,0
+SIL.US,D,20161101,000000,37.7185,38.4327,37.542,37.916,234170.37341157,0
+SIL.US,D,20161102,000000,38.712,39.2696,37.4103,37.6377,277351.52942365,0
+SIL.US,D,20161103,000000,37.3026,38.1245,37.3026,37.8532,117319.2838925,0
+SIL.US,D,20161104,000000,37.9519,37.9519,36.8857,37.2477,149780.09207803,0
+SIL.US,D,20161107,000000,36.362,36.8238,35.7815,36.6672,276065.24809367,0
+SIL.US,D,20161108,000000,36.6772,37.519,36.2254,36.8508,109709.87212746,0
+SIL.US,D,20161109,000000,39.0382,39.4092,37.7455,38.3599,302076.60359351,0
+SIL.US,D,20161110,000000,37.8193,37.9619,34.6614,34.8878,470685.72892043,0
+SIL.US,D,20161111,000000,34.8608,34.8608,31.5593,31.7049,589514.86447539,0
+SIL.US,D,20161114,000000,30.9449,32.3094,30.5289,31.8495,345978.5984803,0
+SIL.US,D,20161115,000000,31.9742,33.0924,31.8825,33.0515,206107.78517507,0
+SIL.US,D,20161116,000000,32.7612,33.1422,32.1019,32.5458,122920.57289529,0
+SIL.US,D,20161117,000000,32.6635,33.2749,31.4516,31.8216,136576.40921301,0
+SIL.US,D,20161118,000000,31.5234,31.8216,30.7653,31.27,284334.34272318,0
+SIL.US,D,20161121,000000,31.6969,32.444,31.6969,32.2814,188915.92839684,0
+SIL.US,D,20161122,000000,32.1837,32.464,31.3787,32.3273,249250.84400045,0
+SIL.US,D,20161123,000000,31.1793,31.1972,30.2766,30.7005,344609.1048741,0
+SIL.US,D,20161125,000000,30.7553,31.1064,30.6915,30.891,98785.002561778,0
+SIL.US,D,20161128,000000,31.0805,31.8785,30.9269,31.8396,154931.23274321,0
+SIL.US,D,20161129,000000,31.0895,32.0151,30.9728,31.7767,87870.158571541,0
+SIL.US,D,20161130,000000,31.4974,31.6481,31.0386,31.3508,148455.71356135,0
+SIL.US,D,20161201,000000,31.0426,31.9024,30.5209,31.1533,169238.73146505,0
+SIL.US,D,20161202,000000,31.3508,32.6355,31.3249,32.5458,143523.13044093,0
+SIL.US,D,20161205,000000,32.1378,32.834,31.4157,32.5358,234842.08696659,0
+SIL.US,D,20161206,000000,32.454,33.0674,32.1189,32.1996,202298.06650483,0
+SIL.US,D,20161207,000000,32.8171,33.2779,32.3074,32.6704,127163.39642489,0
+SIL.US,D,20161208,000000,32.5358,32.851,32.0411,32.3183,76135.222509657,0
+SIL.US,D,20161209,000000,32.3363,32.5657,31.0895,31.1623,268170.10742837,0
+SIL.US,D,20161212,000000,31.6411,32.0101,31.296,31.5683,124273.02302323,0
+SIL.US,D,20161213,000000,31.4885,31.9802,31.4386,31.9583,62025.227624142,0
+SIL.US,D,20161214,000000,32.3632,32.8071,30.6436,30.6466,218585.61637765,0
+SIL.US,D,20161215,000000,29.5704,29.7709,28.6218,28.7844,675878.1790571,0
+SIL.US,D,20161216,000000,28.936,29.2622,28.3774,28.4842,174303.65218138,0
+SIL.US,D,20161219,000000,28.6038,28.8283,28.3046,28.4223,305325.89259621,0
+SIL.US,D,20161220,000000,27.9525,28.3046,27.5815,28.2049,281596.35806833,0
+SIL.US,D,20161221,000000,28.3774,28.3944,27.8498,27.9695,156657.63683536,0
+SIL.US,D,20161222,000000,27.8986,28.531,27.8498,27.8887,72250.312023557,0
+SIL.US,D,20161223,000000,27.8986,28.3395,27.8069,28.2587,88666.189262112,0
+SIL.US,D,20161227,000000,28.6218,29.0178,28.4842,29.0178,292658.57801766,0
+SIL.US,D,20161228,000000,28.8801,29.5913,28.8801,29.5444,173087.54987954,0
+SIL.US,D,20161229,000000,29.9384,31.6221,29.9384,31.5932,365973.60615379,0
+SIL.US,D,20161230,000000,31.5373,32.3692,30.0402,30.0402,245157.40154503,0
+SIL.US,D,20170103,000000,30.4531,31.6989,30.4052,31.6989,337176.14323696,0
+SIL.US,D,20170104,000000,32.1089,32.3602,31.5832,32.2854,318594.74170163,0
+SIL.US,D,20170105,000000,33.0724,35.0643,33.0724,34.9696,497050.98723358,0
+SIL.US,D,20170106,000000,34.2694,34.4569,32.7343,33.2121,382113.78006753,0
+SIL.US,D,20170109,000000,33.6809,34.0918,33.3258,33.5023,217155.96931877,0
+SIL.US,D,20170110,000000,33.7926,34.7003,33.5871,34.0649,272090.10742854,0
+SIL.US,D,20170111,000000,33.6809,34.2235,32.829,33.7746,165963.37596619,0
+SIL.US,D,20170112,000000,34.6155,34.812,33.3806,33.615,321904.18415702,0
+SIL.US,D,20170113,000000,33.4734,34.3352,33.0435,34.2504,330487.07929805,0
+SIL.US,D,20170117,000000,35.187,35.4005,34.8419,35.1581,340932.72635732,0
+SIL.US,D,20170118,000000,35.0823,35.4663,34.1756,34.4758,225431.07929355,0
+SIL.US,D,20170119,000000,33.9512,34.4279,33.6809,34.2594,168005.58568495,0
+SIL.US,D,20170120,000000,34.3721,35.196,34.0649,34.7671,159796.64450813,0
+SIL.US,D,20170123,000000,35.205,35.8982,35.1481,35.8882,431832.61382925,0
+SIL.US,D,20170124,000000,35.8603,36.4757,35.4204,35.6169,225115.27366694,0
+SIL.US,D,20170125,000000,35.0264,35.4394,34.7571,35.4104,279567.18159766,0
+SIL.US,D,20170126,000000,34.5696,34.5696,33.8664,33.9512,247343.97955024,0
+SIL.US,D,20170127,000000,34.026,34.9656,34.008,34.9516,244246.07673681,0
+SIL.US,D,20170130,000000,35.0823,35.3257,34.401,34.5975,148866.76215472,0
+SIL.US,D,20170131,000000,35.4942,35.8523,35.3805,35.7186,299827.86702052,0
+SIL.US,D,20170201,000000,35.3745,36.1775,35.3257,36.1037,233229.97443455,0
+SIL.US,D,20170202,000000,36.8248,37.0014,36.4199,36.6004,359349.7084553,0
+SIL.US,D,20170203,000000,36.5615,36.9455,36.366,36.6543,122146.59847071,0
+SIL.US,D,20170206,000000,37.2068,38.0397,36.739,38.0307,296271.79540912,0
+SIL.US,D,20170207,000000,37.7026,38.722,37.5739,38.1983,326312.4296815,0
+SIL.US,D,20170208,000000,38.5733,38.9933,38.2163,38.5444,204873.63683742,0
+SIL.US,D,20170209,000000,38.7409,38.7409,37.0762,37.1789,230202.25064925,0
+SIL.US,D,20170210,000000,36.8627,38.1145,36.7191,37.6826,197911.87724633,0
+SIL.US,D,20170213,000000,37.4133,37.553,37.1879,37.2348,170737.55499453,0
+SIL.US,D,20170214,000000,37.7325,37.7684,36.8577,37.4043,140926.5063999,0
+SIL.US,D,20170215,000000,36.7949,37.0103,36.4119,36.7869,116178.37340651,0
+SIL.US,D,20170216,000000,36.9535,37.4462,36.9026,37.133,169032.20461082,0
+SIL.US,D,20170217,000000,37.142,37.3904,36.6373,36.6732,165859.10998153,0
+SIL.US,D,20170221,000000,36.3091,36.6862,35.6029,36.4298,172690.5370918,0
+SIL.US,D,20170222,000000,36.3949,36.6283,35.6169,36.1326,123141.13555515,0
+SIL.US,D,20170223,000000,37.0582,37.16,36.4667,36.6283,221965.23786118,0
+SIL.US,D,20170224,000000,37.0293,37.2537,35.7745,35.8134,227343.95908903,0
+SIL.US,D,20170227,000000,35.8034,36.4488,33.4923,33.5681,609067.74427163,0
+SIL.US,D,20170228,000000,34.2504,34.5885,33.4923,34.036,203606.4041008,0
+SIL.US,D,20170301,000000,33.7088,34.7003,32.847,34.6344,274069.15602198,0
+SIL.US,D,20170302,000000,34.008,34.1676,32.2475,32.2854,534768.2046265,0
+SIL.US,D,20170303,000000,32.3044,33.0435,31.8565,32.9218,281499.10998649,0
+SIL.US,D,20170306,000000,32.5667,32.5936,31.2591,31.4635,313063.63172697,0
+SIL.US,D,20170307,000000,31.1733,31.6002,30.9289,31.2112,158613.62660526,0
+SIL.US,D,20170308,000000,30.8631,31.3388,30.2835,30.9119,299564.19438624,0
+SIL.US,D,20170309,000000,30.7623,31.0057,30.3863,30.4052,158721.9028201,0
+SIL.US,D,20170310,000000,30.7424,31.4266,30.4252,31.3408,175020.48082592,0
+SIL.US,D,20170313,000000,31.4167,32.1607,31.4167,31.9313,180695.95908703,0
+SIL.US,D,20170314,000000,31.8366,32.1448,30.7354,30.7424,198638.73146631,0
+SIL.US,D,20170315,000000,31.1354,33.5961,30.9488,33.5023,380625.98467104,0
+SIL.US,D,20170316,000000,34.1287,34.3721,33.1472,33.2869,192913.12532796,0
+SIL.US,D,20170317,000000,33.3806,33.5771,32.6804,32.847,85854.015348948,0
+SIL.US,D,20170320,000000,32.9966,33.3896,32.847,33.1283,69573.483378941,0
+SIL.US,D,20170321,000000,33.5771,34.0549,33.25,33.7746,148944.96164321,0
+SIL.US,D,20170322,000000,34.0649,34.2893,33.6908,33.7646,232818.92584118,0
+SIL.US,D,20170323,000000,33.9512,33.9611,32.9318,33.5412,205427.04860215,0
+SIL.US,D,20170324,000000,33.4564,33.7646,33.2031,33.5412,125031.95908464,0
+SIL.US,D,20170327,000000,34.3352,34.3352,33.5771,34.1756,96714.721231766,0
+SIL.US,D,20170328,000000,34.1487,34.2424,33.2869,33.5592,206928.87980426,0
+SIL.US,D,20170329,000000,33.3427,33.7257,33.2031,33.5412,50320.368288602,0
+SIL.US,D,20170330,000000,33.2121,33.5871,33.1283,33.24,54788.767265775,0
+SIL.US,D,20170331,000000,33.2121,33.8953,33.0585,33.6998,97909.769825168,0
+SIL.US,D,20170403,000000,33.615,34.1287,33.5681,34.0649,61222.179030757,0
+SIL.US,D,20170404,000000,34.4279,34.5227,34.1586,34.4668,116477.13555486,0
+SIL.US,D,20170405,000000,34.1487,34.4569,33.641,34.1586,82171.621486898,0
+SIL.US,D,20170406,000000,34.1098,34.5407,34.026,34.5127,52690.414324509,0
+SIL.US,D,20170407,000000,35.0264,35.3656,34.2594,34.5407,120268.8081893,0
+SIL.US,D,20170410,000000,34.4479,34.5067,33.9402,34.392,63672.429670248,0
+SIL.US,D,20170411,000000,34.7471,35.6628,34.7471,35.4394,167163.43734732,0
+SIL.US,D,20170412,000000,35.4473,35.5511,34.8967,35.4753,85014.87468395,0
+SIL.US,D,20170413,000000,35.7386,36.0668,35.4573,35.6349,100590.60869996,0
+SIL.US,D,20170417,000000,35.579,35.6817,35.1491,35.2419,96440.020464491,0
+SIL.US,D,20170418,000000,35.187,35.2429,34.6344,34.9895,111403.19182063,0
+SIL.US,D,20170419,000000,34.5975,34.6723,33.3806,33.6509,243249.53453728,0
+SIL.US,D,20170420,000000,33.4824,33.9701,33.3707,33.8853,88389.483379747,0
+SIL.US,D,20170421,000000,33.7926,33.9332,33.4564,33.615,65201.329926068,0
+SIL.US,D,20170424,000000,33.25,33.4564,33.0335,33.2121,110941.01279248,0
+SIL.US,D,20170425,000000,32.838,32.9218,31.689,32.1647,218554.53709377,0
+SIL.US,D,20170426,000000,32.1089,32.8949,31.8605,32.847,99285.278776634,0
+SIL.US,D,20170427,000000,32.6515,32.7931,31.8077,31.9862,115232.96164177,0
+SIL.US,D,20170428,000000,32.2206,32.7443,32.0889,32.6515,86707.191819573,0
+SIL.US,D,20170501,000000,32.3692,32.5069,31.679,31.7817,137772.46036396,0
+SIL.US,D,20170502,000000,31.8665,32.0889,31.5752,31.7069,87009.964198102,0
+SIL.US,D,20170503,000000,31.5752,32.06,31.3787,31.4925,118979.51918668,0
+SIL.US,D,20170504,000000,31.0695,31.0695,30.1329,30.3494,208299.37596801,0
+SIL.US,D,20170505,000000,30.5918,31.5094,30.5918,31.284,159507.90793522,0
+SIL.US,D,20170508,000000,31.0147,31.2401,30.5728,30.883,84354.189261927,0
+SIL.US,D,20170509,000000,30.7523,31.1114,30.5289,31.0795,60101.31969567,0
+SIL.US,D,20170510,000000,31.4835,31.7717,31.3588,31.5653,79235.130438178,0
+SIL.US,D,20170511,000000,31.9862,32.7822,31.8815,32.7722,153020.35806282,0
+SIL.US,D,20170512,000000,33.3896,33.3896,32.838,33.1083,96680.634275243,0
+SIL.US,D,20170515,000000,33.7646,33.7986,32.8899,33.25,180659.86701542,0
+SIL.US,D,20170516,000000,33.5023,34.026,33.4564,34.008,585750.26089467,0
+SIL.US,D,20170517,000000,34.6823,34.8967,34.2594,34.4848,221367.71356447,0
+SIL.US,D,20170518,000000,34.1487,34.1487,33.3577,33.5113,143628.39898314,0
+SIL.US,D,20170519,000000,34.1098,34.2035,33.8155,33.9332,77447.5703358,0
+SIL.US,D,20170522,000000,33.9701,34.4379,33.9701,34.2983,129778.06650173,0
+SIL.US,D,20170523,000000,34.4848,34.5407,33.24,33.2589,271124.6445129,0
+SIL.US,D,20170524,000000,33.1372,33.5871,32.7911,33.5771,150161.06394505,0
+SIL.US,D,20170525,000000,33.3986,33.5213,33.1053,33.3707,80101.340156886,0
+SIL.US,D,20170526,000000,33.5871,33.8395,33.5312,33.615,145284.62404715,0
+SIL.US,D,20170530,000000,33.3327,33.6609,32.9318,32.9876,99484.787728049,0
+SIL.US,D,20170531,000000,32.9597,33.0724,32.4919,32.7722,227685.8312118,0
+SIL.US,D,20170601,000000,32.2575,32.8659,32.1857,32.7443,172675.49872863,0
+SIL.US,D,20170602,000000,32.847,33.1941,32.7443,32.9218,51633.71867229,0
+SIL.US,D,20170605,000000,33.0335,33.2589,32.5657,32.9597,60128.38874938,0
+SIL.US,D,20170606,000000,33.4275,34.2983,33.4275,34.2694,135210.925837,0
+SIL.US,D,20170607,000000,33.9801,34.1945,33.6509,33.8953,92031.774940006,0
+SIL.US,D,20170608,000000,33.6998,33.7926,33.23,33.7088,64105.534529602,0
+SIL.US,D,20170609,000000,33.3058,33.6509,32.856,33.1841,66615.938621781,0
+SIL.US,D,20170612,000000,32.8101,33.0335,32.6425,32.6774,67715.744248426,0
+SIL.US,D,20170613,000000,32.464,33.2031,32.464,33.1752,94392.79795801,0
+SIL.US,D,20170614,000000,33.6809,33.9133,31.7917,31.8914,201005.76982959,0
+SIL.US,D,20170615,000000,31.3987,31.8077,31.3588,31.3887,75363.253200161,0
+SIL.US,D,20170616,000000,31.3887,31.6032,31.3129,31.6032,105387.84655183,0
+SIL.US,D,20170619,000000,31.2401,31.5603,31.0795,31.1064,86964.849108586,0
+SIL.US,D,20170620,000000,31.1254,31.1254,30.873,30.9289,86177.841435918,0
+SIL.US,D,20170621,000000,31.0057,31.6221,30.9588,31.3588,130746.53709,0
+SIL.US,D,20170622,000000,31.6411,31.9413,31.5563,31.8466,136078.13811325,0
+SIL.US,D,20170623,000000,32.2755,32.6515,32.1927,32.6325,87763.887471792,0
+SIL.US,D,20170626,000000,32.1837,32.5577,31.8825,32.2755,64142.629158759,0
+SIL.US,D,20170627,000000,32.3792,32.6774,32.074,32.1089,149088.32737212,0
+SIL.US,D,20170628,000000,32.3413,32.5099,32.0041,32.4999,61802.659849196,0
+SIL.US,D,20170629,000000,31.9862,31.9862,31.4167,31.5563,211887.52942085,0
+SIL.US,D,20170630,000000,31.4546,31.8825,31.4546,31.7618,90172.030694402,0
+SIL.US,D,20170703,000000,31.3688,31.7618,30.873,30.873,73684.971870166,0
+SIL.US,D,20170705,000000,30.873,31.1453,30.6865,31.0496,130899.92839436,0
+SIL.US,D,20170706,000000,30.51,30.7354,30.0691,30.2566,131174.62916163,0
+SIL.US,D,20170707,000000,30.0122,30.0402,29.3858,29.6851,213025.43223419,0
+SIL.US,D,20170710,000000,29.4317,30.3763,29.3011,30.3205,204520.73658166,0
+SIL.US,D,20170711,000000,30.2835,30.5828,29.9564,30.5459,121851.84655254,0
+SIL.US,D,20170712,000000,30.883,31.1813,30.6297,30.6955,57177.861895034,0
+SIL.US,D,20170713,000000,30.7424,30.8262,30.2107,30.2666,74624.368289643,0
+SIL.US,D,20170714,000000,30.9289,31.2301,30.8262,31.0695,108392.5115136,0
+SIL.US,D,20170717,000000,31.4735,31.7817,31.3029,31.6501,120747.02813817,0
+SIL.US,D,20170718,000000,31.9603,32.0141,31.7259,31.8466,224234.02558506,0
+SIL.US,D,20170719,000000,31.8914,31.9962,31.5752,31.6221,70432.675194834,0
+SIL.US,D,20170720,000000,31.5563,31.9114,31.3907,31.8366,52370.598467718,0
+SIL.US,D,20170721,000000,32.069,32.0889,31.7538,32.0141,62743.058826218,0
+SIL.US,D,20170724,000000,31.9672,31.9862,31.293,31.3688,122301.99489015,0
+SIL.US,D,20170725,000000,31.5932,31.8565,31.3997,31.5094,50559.979541809,0
+SIL.US,D,20170726,000000,31.4925,32.6375,31.4067,32.6126,215190.95653096,0
+SIL.US,D,20170727,000000,32.6325,32.6325,31.6929,31.8565,91823.242970687,0
+SIL.US,D,20170728,000000,31.8565,32.3692,31.8565,32.3413,61413.667521814,0
+SIL.US,D,20170731,000000,32.3892,32.6076,32.2306,32.3692,80077.27877581,0
+SIL.US,D,20170801,000000,32.1837,32.5318,32.069,32.0889,73987.744248695,0
+SIL.US,D,20170802,000000,32.0421,32.2475,31.7169,31.7259,142708.05115701,0
+SIL.US,D,20170803,000000,31.7717,31.9672,31.6311,31.7338,248774.62916667,0
+SIL.US,D,20170804,000000,31.3408,31.5832,30.6017,30.6197,148408.59335674,0
+SIL.US,D,20170807,000000,30.5728,30.7893,30.4252,30.5359,117488.71611757,0
+SIL.US,D,20170808,000000,30.7354,30.9299,30.2935,30.5638,94558.219952902,0
+SIL.US,D,20170809,000000,31.1922,31.4067,30.873,31.1822,157548.91049269,0
+SIL.US,D,20170810,000000,31.5832,31.8964,31.5284,31.7338,127603.51918705,0
+SIL.US,D,20170811,000000,31.7069,31.7997,31.4356,31.6501,97383.427114148,0
+SIL.US,D,20170814,000000,31.4635,31.5224,31.2301,31.3229,54796.787726134,0
+SIL.US,D,20170815,000000,30.6297,30.873,30.501,30.6297,126429.52430209,0
+SIL.US,D,20170816,000000,30.4342,31.3129,30.4052,31.2401,102961.65729342,0
+SIL.US,D,20170817,000000,31.4835,31.5752,31.0695,31.1553,139921.94374001,0
+SIL.US,D,20170818,000000,31.4446,31.5094,31.0147,31.0406,77798.46547648,0
+SIL.US,D,20170821,000000,31.0965,31.3688,31.0965,31.3688,112606.26087439,0
+SIL.US,D,20170822,000000,31.3408,31.4167,31.0147,31.0237,49069.176472691,0
+SIL.US,D,20170823,000000,31.2491,31.3498,31.0237,31.3319,71952.552432751,0
+SIL.US,D,20170824,000000,31.266,31.7638,31.1553,31.679,122732.09207687,0
+SIL.US,D,20170825,000000,31.7717,31.7817,31.2501,31.6321,99293.299236992,0
+SIL.US,D,20170828,000000,31.8466,32.838,31.8266,32.7822,249401.22763217,0
+SIL.US,D,20170829,000000,33.1841,33.4475,32.3991,32.6774,275149.91305527,0
+SIL.US,D,20170830,000000,32.6126,32.7263,32.2575,32.434,120989.64706401,0
+SIL.US,D,20170831,000000,32.3223,32.7911,32.2016,32.7722,319410.8235431,0
+SIL.US,D,20170901,000000,32.829,32.9308,32.454,32.8749,188311.38619733,0
+SIL.US,D,20170905,000000,33.3058,33.5871,33.2121,33.5592,230934.11765696,0
+SIL.US,D,20170906,000000,33.5412,33.6809,32.9876,33.0814,211360.18415228,0
+SIL.US,D,20170907,000000,33.5961,34.017,33.5183,33.9891,169322.94629882,0
+SIL.US,D,20170908,000000,34.008,34.008,33.1752,33.2869,124306.10742221,0
+SIL.US,D,20170911,000000,32.9787,33.2869,32.5717,32.6226,151611.76471238,0
+SIL.US,D,20170912,000000,32.6226,33.1283,32.434,33.0335,138397.05371437,0
+SIL.US,D,20170913,000000,32.838,32.838,32.0989,32.1258,315863.7749496,0
+SIL.US,D,20170914,000000,31.9413,32.2306,31.8914,32.1448,105401.88235746,0
+SIL.US,D,20170915,000000,32.079,32.2306,31.8077,31.8266,152855.93862548,0
+SIL.US,D,20170918,000000,31.5752,31.5752,31.1064,31.1164,183519.16113318,0
+SIL.US,D,20170919,000000,31.1354,31.5014,31.1354,31.4067,86023.447574019,0
+SIL.US,D,20170920,000000,31.4356,31.9413,30.7424,31.0147,192643.43734841,0
+SIL.US,D,20170921,000000,30.6676,31.1813,30.4342,30.7972,197467.74425399,0
+SIL.US,D,20170922,000000,31.0326,31.3319,31.0326,31.3319,62307.948851775,0
+SIL.US,D,20170925,000000,31.1164,31.7717,31.1164,31.7069,211557.68798861,0
+SIL.US,D,20170926,000000,31.4356,31.6321,31.1453,31.1922,141245.31969915,0
+SIL.US,D,20170927,000000,30.893,30.9189,30.6197,30.8451,79361.452688823,0
+SIL.US,D,20170928,000000,30.8541,31.0396,30.7055,30.9199,37996.93094792,0
+SIL.US,D,20170929,000000,30.9867,31.0875,30.7972,30.8631,36646.485935074,0
+SIL.US,D,20171002,000000,30.7154,31.0965,30.7154,31.0057,64265.94373677,0
+SIL.US,D,20171003,000000,31.0147,31.4735,31.0147,31.4067,154568.306912,0
+SIL.US,D,20171004,000000,31.4546,31.9114,31.4356,31.7717,371849.59592386,0
+SIL.US,D,20171005,000000,31.7538,31.9503,31.4835,31.5094,81414.690540574,0
+SIL.US,D,20171006,000000,31.4446,31.8266,31.0596,31.7917,71644.767266498,0
+SIL.US,D,20171009,000000,31.9603,32.1837,31.9603,32.1089,64834.393864671,0
+SIL.US,D,20171010,000000,32.2106,32.3991,31.8565,31.8825,198746.00512361,0
+SIL.US,D,20171011,000000,31.9862,32.2206,31.5932,32.2006,107599.48849566,0
+SIL.US,D,20171012,000000,32.052,32.4739,31.9164,32.1647,56038.956524141,0
+SIL.US,D,20171013,000000,32.3892,32.464,31.9603,32.1089,39310.281331608,0
+SIL.US,D,20171016,000000,32.0989,32.1927,31.3428,31.4446,81625.227624982,0
+SIL.US,D,20171017,000000,31.3408,31.4925,31.0805,31.4446,87604.480822169,0
+SIL.US,D,20171018,000000,31.4167,31.4356,31.0067,31.2301,76192.36828971,0
+SIL.US,D,20171019,000000,31.3688,31.5832,31.3229,31.5752,78010.005118433,0
+SIL.US,D,20171020,000000,31.3408,31.3408,31.0147,31.1453,99704.34783036,0
+SIL.US,D,20171023,000000,30.9778,31.4356,30.9778,31.3688,73292.971870149,0
+SIL.US,D,20171024,000000,31.1533,31.1813,30.9698,31.0406,82589.687983079,0
+SIL.US,D,20171025,000000,31.0496,31.0496,30.5678,30.6197,139959.03836917,0
+SIL.US,D,20171026,000000,30.5279,30.5279,29.7509,29.8257,160528.51151583,0
+SIL.US,D,20171027,000000,29.6941,30.0322,29.4996,29.9484,133556.70588808,0
+SIL.US,D,20171030,000000,30.126,30.2706,30.0043,30.2377,99203.06905796,0
+SIL.US,D,20171031,000000,30.116,30.116,29.6751,29.9763,55026.373403893,0
+SIL.US,D,20171101,000000,30.3205,30.3594,29.9484,30.0222,61300.378519251,0
+SIL.US,D,20171102,000000,30.0222,30.2377,29.733,29.8167,53025.268544472,0
+SIL.US,D,20171103,000000,29.8816,29.9025,29.2272,29.31,196917.34016189,0
+SIL.US,D,20171106,000000,29.3858,29.9384,29.3858,29.8906,65605.360616622,0
+SIL.US,D,20171107,000000,29.4996,29.6013,29.4766,29.5634,141628.29668126,0
+SIL.US,D,20171108,000000,29.8437,29.9943,29.6372,29.723,135548.78772959,0
+SIL.US,D,20171109,000000,29.733,29.733,29.3011,29.3948,73078.424555562,0
+SIL.US,D,20171110,000000,29.3669,29.3759,28.7884,28.8143,136302.71100328,0
+SIL.US,D,20171113,000000,28.7973,28.8143,28.5809,28.6368,159801.65729585,0
+SIL.US,D,20171114,000000,28.545,28.7315,28.4044,28.5061,77581.913046803,0
+SIL.US,D,20171115,000000,28.5809,28.6667,28.3276,28.5909,42699.928390577,0
+SIL.US,D,20171116,000000,28.4782,28.6288,28.4233,28.6198,101061.81074602,0
+SIL.US,D,20171117,000000,28.7225,29.1524,28.6667,29.0667,145976.38875306,0
+SIL.US,D,20171120,000000,28.8901,28.946,28.5819,28.6846,125628.4808238,0
+SIL.US,D,20171121,000000,28.8702,29.1694,28.8702,29.1235,80887.345272009,0
+SIL.US,D,20171122,000000,29.5255,29.8437,29.5006,29.6941,82253.831205571,0
+SIL.US,D,20171124,000000,29.713,30.0043,29.5734,29.6572,41525.933505616,0
+SIL.US,D,20171127,000000,29.9285,29.9285,29.311,29.339,104048.42967198,0
+SIL.US,D,20171128,000000,29.3759,29.5534,29.1883,29.4996,587305.22764665,0
+SIL.US,D,20171129,000000,29.1883,29.2482,28.9091,29.0397,583686.99746747,0
+SIL.US,D,20171130,000000,28.8801,29.2362,28.8432,29.0667,562502.95654585,0
+SIL.US,D,20171201,000000,28.8991,29.3569,28.8343,29.0667,563581.70846405,0
+SIL.US,D,20171204,000000,28.8622,28.8622,28.5909,28.6368,177757.46292322,0
+SIL.US,D,20171205,000000,28.526,28.545,28.17,28.3016,286985.10487163,0
+SIL.US,D,20171206,000000,28.0941,28.1799,27.8248,27.8418,366938.06651189,0
+SIL.US,D,20171207,000000,27.5416,27.9435,27.5236,27.7022,139390.58824127,0
+SIL.US,D,20171208,000000,27.7121,28.0203,27.7121,27.9735,127951.4066551,0
+SIL.US,D,20171211,000000,28.0582,28.545,28.0582,28.2827,205455.12021341,0
+SIL.US,D,20171212,000000,28.1899,28.2627,27.8498,28.0483,203295.61126191,0
+SIL.US,D,20171213,000000,28.0383,29.2173,28.0283,29.0956,577780.93097105,0
+SIL.US,D,20171214,000000,29.0397,29.0956,28.5909,28.9091,234699.72379522,0
+SIL.US,D,20171215,000000,29.1794,29.3569,28.8911,29.0397,176247.61126075,0
+SIL.US,D,20171218,000000,29.3669,29.6851,29.2592,29.5444,524308.5217616,0
+SIL.US,D,20171219,000000,29.4896,29.5534,29.1883,29.3479,117827.58056771,0
+SIL.US,D,20171220,000000,29.5444,29.9943,29.4996,29.8068,190873.92328184,0
+SIL.US,D,20171221,000000,29.733,30.0302,29.5534,29.8716,141050.82353546,0
+SIL.US,D,20171222,000000,29.9384,30.0501,29.713,30.0501,274220.54221124,0
+SIL.US,D,20171226,000000,30.3115,30.4531,30.126,30.4052,258799.20205713,0
+SIL.US,D,20171227,000000,30.4152,30.4721,30.2476,30.3594,131777.16624606,0
+SIL.US,D,20171228,000000,30.3494,30.51,30.1329,30.3763,96883.150899293,0
+SIL.US,D,20171229,000000,30.7055,30.7414,30.3723,30.5459,206471.71356384,0
+SIL.US,D,20180102,000000,30.7623,31.4326,30.7055,31.4266,237604.13300251,0
+SIL.US,D,20180103,000000,31.2112,31.2112,30.4721,30.7154,213817.45269459,0
+SIL.US,D,20180104,000000,30.6676,30.8182,30.4531,30.8072,107442.08696113,0
+SIL.US,D,20180105,000000,30.8451,30.8451,30.5967,30.6765,63221.278775088,0
+SIL.US,D,20180108,000000,30.5828,30.7354,30.3683,30.491,124447.46803602,0
+SIL.US,D,20180109,000000,30.4052,30.481,30.116,30.4152,112244.33760072,0
+SIL.US,D,20180110,000000,30.6955,30.9488,30.4741,30.7354,100459.27366159,0
+SIL.US,D,20180111,000000,30.6955,31.0147,30.6955,30.9289,169647.77494333,0
+SIL.US,D,20180112,000000,31.1643,31.6321,31.0885,31.5932,239939.08952435,0
+SIL.US,D,20180116,000000,31.4635,31.679,31.3508,31.5752,257384.59336141,0
+SIL.US,D,20180117,000000,31.3319,31.6351,31.1453,31.2591,97743.345272731,0
+SIL.US,D,20180118,000000,31.1733,31.1822,30.6017,30.6396,158172.50128555,0
+SIL.US,D,20180119,000000,31.0237,31.1164,30.7523,30.9588,97504.736577069,0
+SIL.US,D,20180122,000000,30.9867,31.0795,30.7623,30.893,68627.06905665,0
+SIL.US,D,20180123,000000,30.7623,30.9967,30.4252,30.9688,204993.9437428,0
+SIL.US,D,20180124,000000,31.4446,31.9124,31.3408,31.7538,339331.64195828,0
+SIL.US,D,20180125,000000,31.7438,31.8466,30.7723,30.8162,369748.23530996,0
+SIL.US,D,20180126,000000,31.0237,31.1553,30.8451,30.9967,130079.83632271,0
+SIL.US,D,20180129,000000,30.8262,30.8451,30.2008,30.2935,227441.20717087,0
+SIL.US,D,20180130,000000,30.4252,30.4721,29.8906,29.9085,130028.70588793,0
+SIL.US,D,20180131,000000,30.0222,30.3683,29.6392,30.2377,84007.304351426,0
+SIL.US,D,20180201,000000,30.0402,30.3633,29.9185,30.2008,53829.319695402,0
+SIL.US,D,20180202,000000,29.6941,29.6951,28.8801,28.8801,208123.92839767,0
+SIL.US,D,20180205,000000,28.9649,29.2452,28.5899,28.7116,145090.12788346,0
+SIL.US,D,20180206,000000,28.544,28.8901,28.4512,28.6557,189633.75959892,0
+SIL.US,D,20180207,000000,28.2527,28.4772,27.7012,27.7201,138613.60614405,0
+SIL.US,D,20180208,000000,27.9346,28.1031,27.4707,27.4767,111491.41688457,0
+SIL.US,D,20180209,000000,27.5805,27.5805,26.3995,26.9341,192305.57545581,0
+SIL.US,D,20180212,000000,27.1865,28.169,27.1486,28.1121,671714.55757354,0
+SIL.US,D,20180213,000000,28.169,28.2158,27.8129,28.0473,103758.69054153,0
+SIL.US,D,20180214,000000,28.15,29.4607,28.0762,29.3759,192165.21739954,0
+SIL.US,D,20180215,000000,29.4796,29.8167,29.2841,29.7699,103802.8030735,0
+SIL.US,D,20180216,000000,29.6192,29.704,29.0906,29.2831,114991.34527347,0
+SIL.US,D,20180220,000000,28.4861,29.0667,28.4861,28.4861,344719.38620403,0
+SIL.US,D,20180221,000000,28.7215,29.0856,28.3365,28.3365,89009.063942434,0
+SIL.US,D,20180222,000000,28.4024,28.6757,28.3665,28.3754,61410.659849179,0
+SIL.US,D,20180223,000000,28.4024,28.534,28.2527,28.4861,87236.542203227,0
+SIL.US,D,20180226,000000,28.7584,28.932,28.6457,28.926,126064.59335579,0
+SIL.US,D,20180227,000000,28.6657,28.6657,28.1261,28.1889,113156.66496649,0
+SIL.US,D,20180228,000000,28.1221,28.1789,27.6642,27.6642,72865.882356064,0
+SIL.US,D,20180301,000000,27.5605,27.8977,27.1396,27.8238,192483.02814124,0
+SIL.US,D,20180302,000000,27.9545,28.2069,27.8587,28.0273,106329.2480864,0
+SIL.US,D,20180305,000000,27.8787,28.1111,27.766,28.0373,73786.23018219,0
+SIL.US,D,20180306,000000,28.4682,28.8233,28.3754,28.7026,125402.90537622,0
+SIL.US,D,20180307,000000,28.5799,28.7255,28.2069,28.2817,68090.700770182,0
+SIL.US,D,20180308,000000,28.2527,28.2817,27.9914,28.2817,49238.608697762,0
+SIL.US,D,20180309,000000,28.3006,28.6358,28.2248,28.4961,79312.327369128,0
+SIL.US,D,20180312,000000,28.2527,28.6657,28.2428,28.6188,75916.66496489,0
+SIL.US,D,20180313,000000,28.6557,28.9091,28.5749,28.7774,69223.590795806,0
+SIL.US,D,20180314,000000,28.7964,28.8781,28.4871,28.5799,146634.06650245,0
+SIL.US,D,20180315,000000,28.3665,28.3744,28.0094,28.0832,71379.089517126,0
+SIL.US,D,20180316,000000,27.9824,28.15,27.8328,28.0672,60220.624043502,0
+SIL.US,D,20180319,000000,27.9445,27.9994,27.6064,27.775,125900.17391844,0
+SIL.US,D,20180320,000000,27.7111,27.7291,27.355,27.4767,76533.237854942,0
+SIL.US,D,20180321,000000,27.8587,28.534,27.8039,28.4772,195573.91305186,0
+SIL.US,D,20180322,000000,28.1889,28.3186,28.0722,28.159,58931.335040889,0
+SIL.US,D,20180323,000000,28.7874,28.9539,28.544,28.6088,95252.992331448,0
+SIL.US,D,20180326,000000,29.0108,29.1335,28.8223,28.936,88258.148341378,0
+SIL.US,D,20180327,000000,28.7874,28.8702,28.5061,28.525,53605.749362911,0
+SIL.US,D,20180328,000000,28.4512,28.4512,28.15,28.169,83597.258315603,0
+SIL.US,D,20180329,000000,28.2617,28.8053,28.2617,28.7485,62228.746805736,0
+SIL.US,D,20180402,000000,29.0008,29.0397,28.6457,28.7305,124599.85678283,0
+SIL.US,D,20180403,000000,28.4861,28.4861,28.1979,28.4323,180762.12788498,0
+SIL.US,D,20180404,000000,28.4861,28.7116,28.2817,28.6757,111915.49872602,0
+SIL.US,D,20180405,000000,28.5899,28.8522,28.5799,28.7874,67070.097189575,0
+SIL.US,D,20180406,000000,28.7874,28.8233,28.3575,28.4024,109002.06650084,0
+SIL.US,D,20180409,000000,28.0373,28.0932,27.6253,27.9176,152592.26599119,0
+SIL.US,D,20180410,000000,28.2717,28.534,28.2428,28.4772,107725.8107463,0
+SIL.US,D,20180411,000000,28.544,29.1614,28.544,28.7584,342278.15858244,0
+SIL.US,D,20180412,000000,28.5699,28.9899,28.5699,28.9091,81528.982100681,0
+SIL.US,D,20180413,000000,29.1056,29.339,29.0956,29.1694,180001.18670848,0
+SIL.US,D,20180416,000000,28.918,28.9539,28.6657,28.7215,230562.16880784,0
+SIL.US,D,20180417,000000,28.7026,29.0667,28.7026,29.0577,79309.319696494,0
+SIL.US,D,20180418,000000,29.6941,30.0222,29.6282,29.7419,240132.5831305,0
+SIL.US,D,20180419,000000,29.7699,30.0212,29.5265,29.7699,205909.2787812,0
+SIL.US,D,20180420,000000,29.6382,29.7968,29.3669,29.4317,525823.38621179,0
+SIL.US,D,20180423,000000,29.1235,29.1235,28.7874,28.7874,134801.88235872,0
+SIL.US,D,20180424,000000,29.0208,29.1135,28.926,29.0298,143130.12788337,0
+SIL.US,D,20180425,000000,28.7026,29.0208,28.6188,28.7874,88102.751921934,0
+SIL.US,D,20180426,000000,28.918,29.0956,28.8053,28.926,43662.383633585,0
+SIL.US,D,20180427,000000,28.9091,28.9749,28.7505,28.9549,33500.460359492,0
+SIL.US,D,20180430,000000,28.6757,28.9649,28.553,28.6188,93538.61892984,0
+SIL.US,D,20180501,000000,28.4423,28.534,28.1789,28.4223,92321.514070453,0
+SIL.US,D,20180502,000000,28.6278,29.2452,28.5799,28.6657,311964.82865787,0
+SIL.US,D,20180503,000000,28.936,29.1125,28.6866,28.7305,98965.462919842,0
+SIL.US,D,20180504,000000,28.7305,28.9799,28.7305,28.8801,45716.62404288,0
+SIL.US,D,20180507,000000,28.926,29.0068,28.7215,28.7584,38237.544758672,0
+SIL.US,D,20180508,000000,28.5999,28.7674,28.3276,28.6088,99025.61637253,0
+SIL.US,D,20180509,000000,28.7395,28.7874,28.5899,28.6088,55642.946293945,0
+SIL.US,D,20180510,000000,28.8622,29.2921,28.8622,29.1614,213631.9795488,0
+SIL.US,D,20180511,000000,29.32,29.6093,29.1794,29.2921,129250.72123316,0
+SIL.US,D,20180514,000000,29.4896,29.4896,28.949,29.0108,83211.273660855,0
+SIL.US,D,20180515,000000,28.6088,28.6088,28.2617,28.4024,129272.77749915,0
+SIL.US,D,20180516,000000,28.562,28.8133,28.545,28.6557,80685.831205504,0
+SIL.US,D,20180517,000000,28.7584,28.7804,28.6368,28.7804,58608.511511463,0
+SIL.US,D,20180518,000000,28.4512,28.8422,28.4024,28.7116,72514.987215384,0
+SIL.US,D,20180521,000000,28.7305,28.8223,28.4961,28.7774,308033.80052471,0
+SIL.US,D,20180522,000000,29.0577,29.2642,29.0298,29.0956,135044.50128456,0
+SIL.US,D,20180523,000000,28.7305,29.1135,28.7305,29.0108,45321.616370229,0
+SIL.US,D,20180524,000000,29.0577,29.2173,29.0397,29.1335,232699.62149335,0
+SIL.US,D,20180525,000000,29.0008,29.0008,28.6358,28.6358,98629.606142334,0
+SIL.US,D,20180529,000000,28.3096,28.6557,28.2617,28.3465,90355.4987251,0
+SIL.US,D,20180530,000000,28.3665,28.6657,28.3665,28.4861,56322.680309319,0
+SIL.US,D,20180531,000000,28.5899,28.6657,28.3934,28.4024,24720.061382134,0
+SIL.US,D,20180601,000000,28.3665,28.6657,28.3415,28.5799,44259.907930286,0
+SIL.US,D,20180604,000000,28.6846,28.8422,28.2717,28.2817,103868.97187146,0
+SIL.US,D,20180605,000000,28.2617,28.525,28.2428,28.4512,94824.900259818,0
+SIL.US,D,20180606,000000,28.6457,28.6926,28.4682,28.5899,109782.05627069,0
+SIL.US,D,20180607,000000,28.6188,28.7664,28.4423,28.562,99405.58568201,0
+SIL.US,D,20180608,000000,28.3565,28.3665,28.1321,28.2717,89914.373405388,0
+SIL.US,D,20180611,000000,28.2168,28.4073,28.2168,28.3565,249539.58057335,0
+SIL.US,D,20180612,000000,28.2817,28.3565,28.1789,28.1979,72485.913046585,0
+SIL.US,D,20180613,000000,28.1889,28.4961,28.1221,28.3186,76631.488494333,0
+SIL.US,D,20180614,000000,28.3465,28.4423,28.2527,28.3186,186653.15601823,0
+SIL.US,D,20180615,000000,27.9176,28.2248,27.6732,27.6732,417678.50641176,0
+SIL.US,D,20180618,000000,27.5805,27.5984,27.383,27.5326,243358.81330966,0
+SIL.US,D,20180619,000000,27.2333,27.2982,26.8583,27.0558,100780.09207593,0
+SIL.US,D,20180620,000000,27.3451,27.3451,27.0558,27.1675,121451.82609216,0
+SIL.US,D,20180621,000000,27.0558,27.1186,26.9052,26.97,55657.984657117,0
+SIL.US,D,20180622,000000,27.2413,27.4857,27.2144,27.4199,86491.641947441,0
+SIL.US,D,20180625,000000,27.2892,27.5047,27.0478,27.1017,55733.176472977,0
+SIL.US,D,20180626,000000,27.1117,27.2244,26.9521,27.0927,67765.872125666,0
+SIL.US,D,20180627,000000,26.9052,27.0837,26.6917,26.6917,82704.982100731,0
+SIL.US,D,20180628,000000,26.6997,26.7456,26.5311,26.5311,62085.38107683,0
+SIL.US,D,20180629,000000,26.6718,27.1117,26.6718,27.0279,81443.764709373,0
+SIL.US,D,20180702,000000,26.7556,26.8862,26.6429,26.7845,41615.161127103,0
+SIL.US,D,20180703,000000,26.8952,27.4189,26.8952,27.2413,55847.468033084,0
+SIL.US,D,20180705,000000,27.3082,27.5037,27.2892,27.355,110371.56010703,0
+SIL.US,D,20180706,000000,27.2244,27.6064,26.98,27.5605,93423.324812188,0
+SIL.US,D,20180709,000000,27.758,28.0353,27.5605,27.6822,67427.007675524,0
+SIL.US,D,20180710,000000,27.5236,27.7061,27.4767,27.5236,39334.342712683,0
+SIL.US,D,20180711,000000,27.3261,27.5146,26.6159,26.6518,110521.94373875,0
+SIL.US,D,20180712,000000,26.962,27.1296,26.8952,26.9989,27128.204604743,0
+SIL.US,D,20180713,000000,26.6518,26.9251,26.4982,26.7466,51139.457802703,0
+SIL.US,D,20180716,000000,26.7755,26.7935,26.4863,26.57,103025.82097628,0
+SIL.US,D,20180717,000000,26.4374,26.6329,26.4374,26.4653,58735.836319653,0
+SIL.US,D,20180718,000000,26.2977,26.6329,26.0254,26.4743,188224.16369093,0
+SIL.US,D,20180719,000000,25.9397,26.2778,25.8589,25.9397,329175.73402945,0
+SIL.US,D,20180720,000000,26.1102,26.4095,26.1102,26.2878,53457.370846281,0
+SIL.US,D,20180723,000000,25.9696,26.1052,25.8399,25.8848,245866.20972921,0
+SIL.US,D,20180724,000000,26.203,26.5411,26.183,26.4184,62339.028135664,0
+SIL.US,D,20180725,000000,26.3995,26.57,26.193,26.57,68707.273660234,0
+SIL.US,D,20180726,000000,26.3356,26.3526,25.9137,25.9227,94695.570336539,0
+SIL.US,D,20180727,000000,25.9397,26.0484,25.6614,25.7641,61180.071613875,0
+SIL.US,D,20180730,000000,25.7352,25.801,25.5307,25.5866,30934.915602349,0
+SIL.US,D,20180731,000000,25.6424,26.1102,25.6424,25.9496,132353.63683432,0
+SIL.US,D,20180801,000000,25.791,25.9137,25.5008,25.5008,49134.342713103,0
+SIL.US,D,20180802,000000,25.3631,25.4689,25.0709,25.1736,96281.616372413,0
+SIL.US,D,20180803,000000,25.3532,25.6783,25.3532,25.4828,264056.61382206,0
+SIL.US,D,20180806,000000,25.2205,25.408,25.1367,25.1736,74965.237854875,0
+SIL.US,D,20180807,000000,25.4349,25.5656,25.0809,25.1198,94635.416883851,0
+SIL.US,D,20180808,000000,25.1198,25.2295,24.8295,25.0709,137277.19693683,0
+SIL.US,D,20180809,000000,25.025,25.413,25.025,25.2205,91594.659850473,0
+SIL.US,D,20180810,000000,24.9113,25.0799,24.7996,24.8195,49230.588237404,0
+SIL.US,D,20180813,000000,24.7337,24.7906,23.8829,24.0036,167804.07161844,0
+SIL.US,D,20180814,000000,24.0605,24.238,23.9098,23.9487,66411.416882642,0
+SIL.US,D,20180815,000000,23.452,23.6854,22.5344,22.5832,222439.44757987,0
+SIL.US,D,20180816,000000,22.8526,23.069,22.3109,22.3498,104382.2813344,0
+SIL.US,D,20180817,000000,22.4406,23.0311,22.4246,22.9363,116262.58824028,0
+SIL.US,D,20180820,000000,23.0411,23.3024,22.9752,23.2076,191802.29156832,0
+SIL.US,D,20180821,000000,23.2555,23.4899,23.1149,23.4331,61301.381076796,0
+SIL.US,D,20180822,000000,23.4899,23.6096,23.3742,23.471,41446.731459577,0
+SIL.US,D,20180823,000000,23.2376,23.2376,22.6182,22.6182,176607.52941933,0
+SIL.US,D,20180824,000000,23.1428,23.7792,23.1149,23.5927,185808.00000796,0
+SIL.US,D,20180827,000000,23.7702,24.1403,23.7153,24.0605,133438.40409779,0
+SIL.US,D,20180828,000000,24.1622,24.2709,23.5179,23.5558,102486.44501718,0
+SIL.US,D,20180829,000000,23.4989,23.7702,23.4161,23.7702,39750.404093775,0
+SIL.US,D,20180830,000000,23.3862,23.3862,23.1239,23.1907,79243.150898537,0
+SIL.US,D,20180831,000000,23.2276,23.3962,23.085,23.088,43701.483377832,0
+SIL.US,D,20180904,000000,22.4785,22.6381,22.0237,22.2541,213914.70077643,0
+SIL.US,D,20180905,000000,22.274,22.301,22.0406,22.1982,53796.235296423,0
+SIL.US,D,20180906,000000,22.4785,22.6381,22.1982,22.3109,71304.90025881,0
+SIL.US,D,20180907,000000,22.1892,22.3319,21.9459,22.0576,95227.928392828,0
+SIL.US,D,20180910,000000,22.1603,22.1603,21.7574,21.8062,393163.96932631,0
+SIL.US,D,20180911,000000,21.6187,21.7364,21.2437,21.7105,222243.94885863,0
+SIL.US,D,20180912,000000,21.6646,22.5024,21.5339,22.4326,104680.0409252,0
+SIL.US,D,20180913,000000,22.6182,22.7408,22.1892,22.2072,87847.09974801,0
+SIL.US,D,20180914,000000,22.292,22.3658,22.0865,22.0865,43294.445014643,0
+SIL.US,D,20180917,000000,22.2341,22.5533,22.1164,22.5443,69811.089517058,0
+SIL.US,D,20180918,000000,22.5443,22.7109,22.3847,22.5743,66055.508954238,0
+SIL.US,D,20180919,000000,22.7508,23.2675,22.7119,23.1628,111926.52685902,0
+SIL.US,D,20180920,000000,23.3593,23.7153,23.2076,23.4241,115854.54731954,0
+SIL.US,D,20180921,000000,23.1338,23.3024,22.9842,23.1069,233504.67520182,0
+SIL.US,D,20180924,000000,23.3024,23.452,22.9094,22.9284,601055.30437359,0
+SIL.US,D,20180925,000000,23.1977,23.3124,22.9742,23.0411,93837.38107819,0
+SIL.US,D,20180926,000000,22.9553,23.0411,22.5992,22.7029,150533.01279418,0
+SIL.US,D,20180927,000000,22.666,22.683,22.4885,22.5832,56934.240411647,0
+SIL.US,D,20180928,000000,22.5832,22.8346,22.5344,22.675,327083.39643346,0
+SIL.US,D,20181001,000000,22.666,22.666,22.4097,22.5074,191597.76982918,0
+SIL.US,D,20181002,000000,22.7408,22.9044,22.6481,22.675,57378.373403994,0
+SIL.US,D,20181003,000000,22.8446,22.8446,22.4326,22.5164,191778.23018725,0
+SIL.US,D,20181004,000000,22.5443,22.684,22.306,22.4695,79068.705885742,0
+SIL.US,D,20181005,000000,22.4695,22.6002,22.3299,22.3947,55434.414324626,0
+SIL.US,D,20181008,000000,22.284,22.4127,21.9818,22.4127,82920.531972863,0
+SIL.US,D,20181009,000000,22.301,22.3847,22.1055,22.3399,38739.826088617,0
+SIL.US,D,20181010,000000,22.274,22.274,21.8421,22.1374,62774.138110107,0
+SIL.US,D,20181011,000000,22.4596,23.1149,22.284,23.05,125915.21228161,0
+SIL.US,D,20181012,000000,23.1977,23.2934,22.8815,23.1977,192779.7851745,0
+SIL.US,D,20181015,000000,23.452,23.7762,23.3762,23.5468,116159.32481316,0
+SIL.US,D,20181016,000000,23.846,24.0315,23.5927,23.7802,91353.043482176,0
+SIL.US,D,20181017,000000,23.7802,24.0455,23.5827,23.7413,59788.521741693,0
+SIL.US,D,20181018,000000,23.6575,23.7981,23.442,23.5079,72709.483379075,0
+SIL.US,D,20181019,000000,23.5637,23.7902,23.442,23.452,508515.23275837,0
+SIL.US,D,20181022,000000,23.4241,23.452,23.0411,23.3303,297499.9284015,0
+SIL.US,D,20181023,000000,23.9667,24.0375,23.4899,23.5827,120826.23018421,0
+SIL.US,D,20181024,000000,23.4989,23.4989,23.0361,23.088,269720.06139263,0
+SIL.US,D,20181025,000000,23.1149,23.1149,22.4885,22.5743,64133.606140856,0
+SIL.US,D,20181026,000000,22.4596,22.7598,22.274,22.3748,80064.245527728,0
+SIL.US,D,20181029,000000,22.2541,22.5064,21.9648,22.0576,70392.572893042,0
+SIL.US,D,20181030,000000,21.9169,22.2561,21.7673,21.9908,65936.204606406,0
+SIL.US,D,20181031,000000,21.8062,21.8062,21.5479,21.5898,87450.08696027,0
+SIL.US,D,20181101,000000,21.8062,22.6182,21.8062,22.4326,85768.79795764,0
+SIL.US,D,20181102,000000,22.5543,22.8127,22.3578,22.5643,68077.667522099,0
+SIL.US,D,20181105,000000,22.5074,22.8077,22.292,22.5344,36105.104860882,0
+SIL.US,D,20181106,000000,22.4227,22.5354,22.2162,22.2262,31904.38874817,0
+SIL.US,D,20181107,000000,22.4596,22.4975,22.0496,22.1324,86813.462919322,0
+SIL.US,D,20181108,000000,22.0865,22.274,21.7673,22.1055,46097.595909904,0
+SIL.US,D,20181109,000000,21.8521,21.9459,21.5529,21.8521,99077.74936486,0
+SIL.US,D,20181112,000000,21.5898,21.6646,21.1599,21.1599,101308.43990204,0
+SIL.US,D,20181113,000000,21.3843,21.524,20.9225,21.0282,98683.744249754,0
+SIL.US,D,20181114,000000,21.122,21.7484,21.122,21.6267,83021.790284888,0
+SIL.US,D,20181115,000000,21.3843,22.0107,21.3843,21.899,65012.849107646,0
+SIL.US,D,20181116,000000,22.1324,22.3708,22.0606,22.3658,51273.800513706,0
+SIL.US,D,20181119,000000,22.3109,22.675,22.3109,22.3658,439217.45270425,0
+SIL.US,D,20181120,000000,22.4506,22.4506,21.7404,22.0496,59019.560104831,0
+SIL.US,D,20181121,000000,22.4506,22.8176,22.3867,22.675,82236.78772731,0
+SIL.US,D,20181123,000000,22.3199,22.6481,21.7304,21.8711,44365.17647249,0
+SIL.US,D,20181126,000000,22.0207,22.3299,21.6466,21.6835,48573.91304556,0
+SIL.US,D,20181127,000000,21.6566,22.0765,21.1798,21.3554,54902.056268338,0
+SIL.US,D,20181128,000000,21.2237,22.0496,21.1968,21.9459,63757.647061556,0
+SIL.US,D,20181129,000000,21.9459,22.0865,21.7015,21.8711,41520.920717892,0
+SIL.US,D,20181130,000000,21.8062,21.8062,21.2905,21.5718,62227.744248191,0
+SIL.US,D,20181203,000000,21.9459,22.2262,21.8621,21.9169,36454.997444018,0
+SIL.US,D,20181204,000000,22.3109,22.4127,21.9359,22.0496,72466.864453234,0
+SIL.US,D,20181206,000000,21.9818,22.1144,21.7015,22.0496,56101.115091918,0
+SIL.US,D,20181207,000000,22.0496,22.5164,22.0107,22.3498,804559.44760481,0
+SIL.US,D,20181210,000000,22.3109,22.5543,22.1194,22.3399,60448.204606171,0
+SIL.US,D,20181211,000000,22.4975,22.5404,22.1474,22.284,52265.329925514,0
+SIL.US,D,20181212,000000,22.4127,22.8266,22.4127,22.7777,86092.62404461,0
+SIL.US,D,20181213,000000,22.666,23.06,22.666,22.9363,44918.588237219,0
+SIL.US,D,20181214,000000,22.8446,23.1528,22.7977,23.0221,66576.838877534,0
+SIL.US,D,20181217,000000,22.8615,23.3593,22.7917,23.1977,98031.079288089,0
+SIL.US,D,20181218,000000,23.2376,23.853,23.1528,23.8261,295244.1739257,0
+SIL.US,D,20181219,000000,23.865,24.2659,22.8176,22.8176,228379.60103281,0
+SIL.US,D,20181220,000000,23.3962,23.7802,23.2465,23.6216,162549.66752615,0
+SIL.US,D,20181221,000000,23.5558,23.6216,22.9842,23.1528,550715.88749163,0
+SIL.US,D,20181224,000000,23.4809,23.7702,23.4809,23.5927,62355.069056381,0
+SIL.US,D,20181226,000000,23.8919,24.0794,23.4809,23.6575,195541.83121043,0
+SIL.US,D,20181227,000000,23.6485,23.9188,23.4061,23.7612,89606.588239134,0
+SIL.US,D,20181228,000000,24.1024,24.1024,23.4331,23.6375,180748.09207936,0
+SIL.US,D,20181231,000000,23.5807,23.7513,23.0889,23.6944,354351.95909447,0
+SIL.US,D,20190102,000000,23.5438,24.0545,23.458,23.837,89983.549875979,0
+SIL.US,D,20190103,000000,24.3308,24.6041,23.9787,24.4993,213540.74681222,0
+SIL.US,D,20190104,000000,24.5672,24.7836,24.225,24.624,166128.79796108,0
+SIL.US,D,20190107,000000,24.7557,24.8594,24.3926,24.5273,177123.84655491,0
+SIL.US,D,20190108,000000,24.4624,24.7198,24.1502,24.6889,53392.204605869,0
+SIL.US,D,20190109,000000,24.634,25.1068,24.634,25.1068,103134.09719112,0
+SIL.US,D,20190110,000000,25.0489,25.1337,24.6599,24.7936,93133.585681741,0
+SIL.US,D,20190111,000000,24.7068,24.7966,24.5093,24.5951,189941.54476517,0
+SIL.US,D,20190114,000000,24.6599,24.7746,24.2909,24.3876,135971.8670135,0
+SIL.US,D,20190115,000000,24.3397,24.5761,23.7612,23.857,211951.69310371,0
+SIL.US,D,20190116,000000,23.7413,23.9837,23.7134,23.857,39177.943735694,0
+SIL.US,D,20190117,000000,23.7143,23.8231,23.5248,23.8081,77185.902816607,0
+SIL.US,D,20190118,000000,23.6286,23.7034,23.3453,23.4201,127484.21483922,0
+SIL.US,D,20190122,000000,23.3812,23.3812,22.8984,23.2206,176923.33504595,0
+SIL.US,D,20190123,000000,23.061,23.4012,23.061,23.2306,52559.07928614,0
+SIL.US,D,20190124,000000,23.1169,23.3732,23.1169,23.2206,45083.007674566,0
+SIL.US,D,20190125,000000,23.5348,24.1502,23.3543,24.1403,89336.900259583,0
+SIL.US,D,20190128,000000,24.1502,24.3876,24.1403,24.3876,231867.49873116,0
+SIL.US,D,20190129,000000,24.5273,24.8415,24.4983,24.8026,110458.78261343,0
+SIL.US,D,20190130,000000,24.8026,25.7591,24.7936,25.3532,220400.24553374,0
+SIL.US,D,20190131,000000,25.6644,25.8269,25.5127,25.7023,148272.24553065,0
+SIL.US,D,20190201,000000,25.4928,25.5517,25.2474,25.4559,93009.268546186,0
+SIL.US,D,20190204,000000,25.1996,25.7023,25.1437,25.5517,92545.084402943,0
+SIL.US,D,20190205,000000,25.5606,25.7122,25.4828,25.7122,53384.18414551,0
+SIL.US,D,20190206,000000,25.5327,25.822,25.1896,25.417,138272.73657882,0
+SIL.US,D,20190207,000000,25.417,25.5207,25.1068,25.1168,76859.069057002,0
+SIL.US,D,20190208,000000,25.1168,25.5227,25.1168,25.417,91231.734019255,0
+SIL.US,D,20190211,000000,25.1168,25.2744,24.9262,24.9522,67099.171358374,0
+SIL.US,D,20190212,000000,25.0978,25.1487,24.8125,24.9362,162743.16113229,0
+SIL.US,D,20190213,000000,24.9921,25.1806,24.7038,24.7457,61584.10230443,0
+SIL.US,D,20190214,000000,24.8125,25.1068,24.8125,25.0489,75292.07161448,0
+SIL.US,D,20190215,000000,25.1896,25.417,24.9801,25.3721,79369.473149182,0
+SIL.US,D,20190219,000000,25.5696,26.2429,25.5696,26.204,226749.44246496,0
+SIL.US,D,20190220,000000,26.2798,26.6488,26.0893,26.1671,190167.12021275,0
+SIL.US,D,20190221,000000,26.0155,26.1092,25.7122,25.9965,146612.01023646,0
+SIL.US,D,20190222,000000,26.0913,26.6967,26.0913,26.184,166009.49361325,0
+SIL.US,D,20190225,000000,26.3287,26.5272,26.2329,26.2519,63914.046038545,0
+SIL.US,D,20190226,000000,26.2329,26.2519,25.7302,26.204,74239.38619244,0
+SIL.US,D,20190227,000000,26.204,26.2997,25.6644,25.8269,233163.80563659,0
+SIL.US,D,20190228,000000,25.797,25.797,25.2963,25.4559,56508.153455107,0
+SIL.US,D,20190301,000000,25.3901,25.4359,24.624,24.634,115535.7340203,0
+SIL.US,D,20190304,000000,24.624,24.7357,24.3876,24.7357,158199.57033926,0
+SIL.US,D,20190305,000000,24.7647,24.9163,24.5273,24.8315,204470.60870442,0
+SIL.US,D,20190306,000000,24.8614,25.0021,24.3577,24.3966,132539.1099801,0
+SIL.US,D,20190307,000000,24.3577,24.5692,24.1961,24.4046,48879.693096724,0
+SIL.US,D,20190308,000000,24.5672,24.9522,24.4714,24.8794,70390.567777953,0
+SIL.US,D,20190311,000000,24.9721,24.9791,24.634,24.8225,134291.58056842,0
+SIL.US,D,20190312,000000,24.9522,25.3581,24.9522,25.2474,94483.028137042,0
+SIL.US,D,20190313,000000,25.4838,25.6275,25.2644,25.4459,90933.97442845,0
+SIL.US,D,20190314,000000,25.2185,25.2963,24.8514,24.8883,173714.14834504,0
+SIL.US,D,20190315,000000,25.011,25.4409,24.9921,25.1996,45118.097188634,0
+SIL.US,D,20190318,000000,25.426,25.5277,25.0489,25.1257,53008.22506621,0
+SIL.US,D,20190319,000000,25.3143,25.3811,25.1168,25.1996,101190.13811175,0
+SIL.US,D,20190320,000000,25.2963,25.807,24.8854,25.6923,118138.3734066,0
+SIL.US,D,20190321,000000,25.6923,25.9287,25.4359,25.8459,70813.647061858,0
+SIL.US,D,20190322,000000,25.7591,26.0155,25.6823,25.7591,57469.60614057,0
+SIL.US,D,20190325,000000,25.9766,26.3197,25.9486,26.2429,111828.27621963,0
+SIL.US,D,20190326,000000,26.1102,26.194,25.9287,26.1002,81186.107420359,0
+SIL.US,D,20190327,000000,26.0534,26.0534,25.7691,25.7791,79537.902816708,0
+SIL.US,D,20190328,000000,25.7302,25.7302,25.1068,25.2095,110826.72123237,0
+SIL.US,D,20190329,000000,25.4359,25.4359,24.9921,25.0021,81308.419440825,0
+SIL.US,D,20190401,000000,25.1896,25.1916,24.5622,24.634,1273630.0563206,0
+SIL.US,D,20190402,000000,24.5951,24.7168,24.5472,24.643,185097.1867087,0
+SIL.US,D,20190403,000000,24.6889,24.8125,24.6041,24.6699,102363.13043917,0
+SIL.US,D,20190404,000000,24.5672,25.1257,24.4325,25.1257,135791.40665544,0
+SIL.US,D,20190405,000000,25.1257,25.1257,24.8315,25.039,89260.705886178,0
+SIL.US,D,20190408,000000,25.1726,25.2963,25.0779,25.2564,117202.9872173,0
+SIL.US,D,20190409,000000,25.3332,25.3532,25.021,25.1337,77152.818417629,0
+SIL.US,D,20190410,000000,25.1896,25.2564,24.9871,25.0021,67955.355501634,0
+SIL.US,D,20190411,000000,24.6699,24.7357,24.3577,24.4235,100754.02557977,0
+SIL.US,D,20190412,000000,24.5093,24.5612,24.251,24.2909,65682.557547572,0
+SIL.US,D,20190415,000000,24.1961,24.3198,23.9976,24.2061,112527.05882835,0
+SIL.US,D,20190416,000000,24.1961,24.1961,23.9697,24.0066,46116.644503255,0
+SIL.US,D,20190417,000000,23.9607,24.0066,23.5438,23.6196,85845.99488859,0
+SIL.US,D,20190418,000000,23.5717,23.7602,23.2974,23.3453,114035.90793328,0
+SIL.US,D,20190422,000000,23.3812,23.5049,23.0042,23.079,104615.87724234,0
+SIL.US,D,20190423,000000,22.8326,22.9942,22.7478,22.8984,150292.39898342,0
+SIL.US,D,20190424,000000,22.8326,23.0141,22.663,22.8905,282770.3529533,0
+SIL.US,D,20190425,000000,22.8705,23.0141,22.7289,22.7668,63348.603583278,0
+SIL.US,D,20190426,000000,22.8705,23.4869,22.8705,23.448,90254.240413075,0
+SIL.US,D,20190429,000000,23.3642,23.467,23.0141,23.0221,101489.90281765,0
+SIL.US,D,20190430,000000,23.051,23.2874,23.051,23.1648,48302.219950919,0
+SIL.US,D,20190501,000000,23.1089,23.3453,22.696,22.7478,98862.199492728,0
+SIL.US,D,20190502,000000,22.5882,22.6062,22.1603,22.2172,206324.33760475,0
+SIL.US,D,20190503,000000,22.3678,22.7368,22.3678,22.5394,88598.015349066,0
+SIL.US,D,20190506,000000,22.4436,22.6042,22.3129,22.4925,123227.355504,0
+SIL.US,D,20190507,000000,22.5114,22.8466,22.303,22.7668,60832.18414583,0
+SIL.US,D,20190508,000000,22.8705,23.0221,22.2551,22.3269,91459.314581925,0
+SIL.US,D,20190509,000000,22.2272,22.2651,21.8292,21.8292,93169.677753354,0
+SIL.US,D,20190510,000000,21.9429,21.9429,21.6018,21.6686,351940.80819923,0
+SIL.US,D,20190513,000000,21.6496,21.9708,21.512,21.877,112107.98977463,0
+SIL.US,D,20190514,000000,21.9708,22.1234,21.6496,21.7244,117052.60358558,0
+SIL.US,D,20190515,000000,21.7723,21.9329,21.6776,21.7344,75683.069056952,0
+SIL.US,D,20190516,000000,21.6776,21.8102,21.2616,21.3185,244817.53453735,0
+SIL.US,D,20190517,000000,21.2317,21.3933,21.1389,21.3933,70567.017905838,0
+SIL.US,D,20190520,000000,21.4132,21.517,21.1788,21.2038,93316.051154894,0
+SIL.US,D,20190521,000000,21.1669,21.3654,20.9584,21.2317,157338.37340828,0
+SIL.US,D,20190522,000000,21.3464,21.5648,20.7988,20.8347,85335.693098286,0
+SIL.US,D,20190523,000000,20.9025,21.2317,20.8626,20.8726,567819.51920592,0
+SIL.US,D,20190524,000000,20.9764,21.2038,20.8616,21.129,300700.0920845,0
+SIL.US,D,20190528,000000,20.9764,21.1469,20.7509,20.8168,161088.94118337,0
+SIL.US,D,20190529,000000,20.8257,20.9664,20.8257,20.8826,83687.488494635,0
+SIL.US,D,20190530,000000,21.0232,21.2796,20.9025,21.2516,159402.63939302,0
+SIL.US,D,20190531,000000,21.4132,21.8381,21.4132,21.8292,190358.60870381,0
+SIL.US,D,20190603,000000,22.0755,22.6999,22.0755,22.6142,595248.4910741,0
+SIL.US,D,20190604,000000,22.4925,22.7937,22.3977,22.69,270463.95909088,0
+SIL.US,D,20190605,000000,22.8326,23.1089,22.4725,22.7099,146745.35038992,0
+SIL.US,D,20190606,000000,22.8246,23.0141,22.6531,22.8156,113146.63939104,0
+SIL.US,D,20190607,000000,23.079,23.2695,22.8326,22.9184,186156.89003355,0
+SIL.US,D,20190610,000000,22.6341,22.7289,22.4925,22.6341,220165.64706826,0
+SIL.US,D,20190611,000000,22.5882,23.0221,22.5882,22.9553,50812.624043098,0
+SIL.US,D,20190612,000000,23.1448,23.3064,23.1089,23.2007,111492.41944212,0
+SIL.US,D,20190613,000000,23.2106,23.5548,23.1548,23.5248,81425.718673566,0
+SIL.US,D,20190614,000000,23.7802,23.9408,23.2505,23.4381,183064.00000785,0
+SIL.US,D,20190617,000000,23.5049,23.6525,23.3912,23.6196,51324.930948491,0
+SIL.US,D,20190618,000000,23.9308,24.0365,23.5767,23.7612,136786.94629742,0
+SIL.US,D,20190619,000000,23.6754,24.0834,23.5857,23.9507,86680.122765863,0
+SIL.US,D,20190620,000000,24.8704,25.0978,24.6699,25.0021,802773.89261752,0
+SIL.US,D,20190621,000000,25.021,25.1337,24.6799,25.021,1727471.8159308,0
+SIL.US,D,20190624,000000,25.2764,25.8269,25.1896,25.7691,578097.73915521,0
+SIL.US,D,20190625,000000,25.9018,26.0893,25.2564,25.6544,441216.55244858,0
+SIL.US,D,20190626,000000,25.3143,25.7212,25.1726,25.5427,211865.47315486,0
+SIL.US,D,20190627,000000,25.3422,25.426,25.1716,25.3322,167554.43478979,0
+SIL.US,D,20190628,000000,25.417,25.5127,25.2953,25.4838,133738.16880369,0
+SIL.US,D,20190701,000000,24.9043,25.028,24.5023,24.5333,145931.27366354,0
+SIL.US,D,20190702,000000,24.8285,25.3562,24.647,25.3232,265954.45525436,0
+SIL.US,D,20190703,000000,25.3232,25.4659,25.1517,25.2754,111168.59335515,0
+SIL.US,D,20190705,000000,24.8095,25.1048,24.5821,25.038,169321.94374127,0
+SIL.US,D,20190708,000000,25.1247,25.1327,24.7806,24.8195,134071.01790856,0
+SIL.US,D,20190709,000000,24.7048,24.7996,24.4764,24.6869,291679.07929639,0
+SIL.US,D,20190710,000000,25.038,25.1417,24.7228,25.1148,277895.91817048,0
+SIL.US,D,20190711,000000,25.1886,25.1886,24.5911,24.8095,168600.10230902,0
+SIL.US,D,20190712,000000,24.8484,25.1048,24.8095,25.019,127811.04859883,0
+SIL.US,D,20190715,000000,25.0858,25.1247,24.8484,25.0659,183787.84655519,0
+SIL.US,D,20190716,000000,25.1986,25.9496,25.1267,25.7312,616980.93097273,0
+SIL.US,D,20190717,000000,25.9307,26.968,25.9257,26.9202,693243.47829058,0
+SIL.US,D,20190718,000000,26.9481,27.8238,26.6159,27.757,946530.6189664,0
+SIL.US,D,20190719,000000,27.7191,28.0034,27.0448,27.2154,1175620.0307409,0
+SIL.US,D,20190722,000000,27.4628,27.775,27.3281,27.6423,811997.42202968,0
+SIL.US,D,20190723,000000,27.6423,27.8697,27.1186,27.2812,588616.57291525,0
+SIL.US,D,20190724,000000,27.6224,28.0612,27.5894,28.0413,437691.56012106,0
+SIL.US,D,20190725,000000,27.9655,27.9655,27.1097,27.2343,470998.52687441,0
+SIL.US,D,20190726,000000,27.2423,27.4139,26.8533,27.0149,306003.62149649,0
+SIL.US,D,20190729,000000,27.0448,27.357,26.7685,27.3281,298783.20205884,0
+SIL.US,D,20190730,000000,27.1855,27.4049,26.9381,27.1765,411368.40922479,0
+SIL.US,D,20190731,000000,26.996,27.0149,25.8828,25.9207,796537.98468887,0
+SIL.US,D,20190801,000000,25.4758,26.9581,25.1986,26.8443,656155.86703579,0
+SIL.US,D,20190802,000000,26.6249,26.8064,26.187,26.2728,401738.84400699,0
+SIL.US,D,20190805,000000,27.0059,27.5565,26.8902,26.9301,663326.1585962,0
+SIL.US,D,20190806,000000,26.9301,27.2314,26.7875,27.0907,570272.77751805,0
+SIL.US,D,20190807,000000,27.8697,28.2089,27.4229,27.5286,1114318.6496641,0
+SIL.US,D,20190808,000000,27.386,28.4682,27.1675,28.3176,1657798.0767974,0
+SIL.US,D,20190809,000000,28.0792,28.3974,27.9565,28.0034,555917.15603406,0
+SIL.US,D,20190812,000000,28.2507,28.4223,27.757,27.8697,386855.87725443,0
+SIL.US,D,20190813,000000,28.3256,28.3256,26.7097,27.1765,899598.89517922,0
+SIL.US,D,20190814,000000,27.6992,27.748,26.9251,26.987,593103.01792823,0
+SIL.US,D,20190815,000000,26.987,27.3261,26.7296,27.1665,313927.83633059,0
+SIL.US,D,20190816,000000,27.0149,27.1665,26.6528,26.8064,362548.86958076,0
+SIL.US,D,20190819,000000,26.2549,26.8124,25.9995,26.4922,487407.38621015,0
+SIL.US,D,20190820,000000,26.6159,27.4528,26.5601,27.2912,297726.50640662,0
+SIL.US,D,20190821,000000,27.2523,27.5286,27.1446,27.4139,204112.69566092,0
+SIL.US,D,20190822,000000,27.3102,27.4717,27.1954,27.1954,206026.57801394,0
+SIL.US,D,20190823,000000,27.4229,28.3256,27.4229,28.2697,529350.3836544,0
+SIL.US,D,20190826,000000,28.5071,28.7166,28.146,28.2797,533052.82866735,0
+SIL.US,D,20190827,000000,28.5729,29.705,28.5729,29.6192,945825.8210124,0
+SIL.US,D,20190828,000000,29.8377,30.2087,29.3529,29.7998,766131.41691263,0
+SIL.US,D,20190829,000000,29.9235,30.0372,28.8392,29.1714,782739.78519979,0
+SIL.US,D,20190830,000000,29.0587,29.6482,29.0357,29.344,393048.67520866,0
+SIL.US,D,20190903,000000,29.7808,30.5509,29.7808,30.2277,754655.1406973,0
+SIL.US,D,20190904,000000,30.3224,30.6616,30.2347,30.6267,757493.38110663,0
+SIL.US,D,20190905,000000,30.0661,30.1509,28.8861,29.2292,1004589.7289433,0
+SIL.US,D,20190906,000000,29.2292,29.5823,28.3256,28.3655,511895.85679943,0
+SIL.US,D,20190909,000000,28.4223,28.5769,27.5465,27.8238,471672.24554451,0
+SIL.US,D,20190910,000000,27.775,28.3096,27.4717,27.9944,349525.6470738,0
+SIL.US,D,20190911,000000,28.0513,28.7186,28.0513,28.3824,306527.95909242,0
+SIL.US,D,20190912,000000,28.8981,29.1714,27.9944,28.0413,382710.30180668,0
+SIL.US,D,20190913,000000,27.9944,28.3176,27.2254,27.2343,455081.92329316,0
+SIL.US,D,20190916,000000,27.7091,27.9655,27.2343,27.6992,257435.7237962,0
+SIL.US,D,20190917,000000,27.7381,28.3824,27.5715,28.3256,195943.85678589,0
+SIL.US,D,20190918,000000,28.3555,28.3555,27.1855,27.757,297756.58313297,0
+SIL.US,D,20190919,000000,27.9186,28.0882,27.757,27.9465,97416.511513126,0
+SIL.US,D,20190920,000000,28.137,28.4423,27.8897,28.4323,263956.35806758,0
+SIL.US,D,20190923,000000,28.7066,29.339,28.7066,29.2781,511498.84401169,0
+SIL.US,D,20190924,000000,29.0966,29.6951,28.8113,29.6572,356724.01024547,0
+SIL.US,D,20190925,000000,29.4966,29.4966,28.1849,28.3924,365098.37341718,0
+SIL.US,D,20190926,000000,28.6028,28.7834,28.1171,28.1949,203763.80563533,0
+SIL.US,D,20190927,000000,27.8039,28.0034,27.3381,27.6613,174583.36573638,0
+SIL.US,D,20190930,000000,27.1476,27.4717,26.5401,26.7197,376178.63940231,0
+SIL.US,D,20191001,000000,26.569,27.2254,26.4733,26.8244,168702.36317859,0
+SIL.US,D,20191002,000000,27.1665,27.1855,26.7496,27.0059,168325.40154174,0
+SIL.US,D,20191003,000000,26.987,27.5665,26.9002,26.9102,187201.55499524,0
+SIL.US,D,20191004,000000,26.8902,27.4837,26.7256,27.4428,166194.96675904,0
+SIL.US,D,20191007,000000,27.3381,27.4717,27.0538,27.1286,111486.40409685,0
+SIL.US,D,20191008,000000,27.4528,27.775,27.3471,27.748,162290.00512204,0
+SIL.US,D,20191009,000000,27.8328,27.9086,27.2343,27.3102,168683.31458523,0
+SIL.US,D,20191010,000000,27.2722,27.5465,26.9381,27.5186,135892.66496746,0
+SIL.US,D,20191011,000000,27.376,27.379,26.7496,26.7965,220242.84399921,0
+SIL.US,D,20191014,000000,26.8344,27.1286,26.8344,26.9002,95170.782612774,0
+SIL.US,D,20191015,000000,26.9102,26.9102,26.1112,26.1302,569866.7417124,0
+SIL.US,D,20191016,000000,26.3127,26.6828,26.187,26.6728,147853.17647692,0
+SIL.US,D,20191017,000000,26.7097,27.4747,26.7097,27.3102,182741.17647842,0
+SIL.US,D,20191018,000000,27.2154,27.5376,27.0907,27.366,41579.06905549,0
+SIL.US,D,20191021,000000,27.6224,27.6613,26.987,27.0448,123706.57801042,0
+SIL.US,D,20191022,000000,27.0718,27.2154,26.8533,27.1186,116363.8465523,0
+SIL.US,D,20191023,000000,27.1186,27.3949,27.0359,27.1286,90677.319696981,0
+SIL.US,D,20191024,000000,27.4428,27.8288,27.371,27.766,187167.46803871,0
+SIL.US,D,20191025,000000,28.4024,28.6597,27.9465,28.3176,352747.86702279,0
+SIL.US,D,20191028,000000,28.1081,28.1081,27.5286,27.6902,168762.51663127,0
+SIL.US,D,20191029,000000,27.4717,28.0293,27.3381,27.8897,92304.470592191,0
+SIL.US,D,20191030,000000,27.9465,28.3176,27.6613,28.2308,118638.64962145,0
+SIL.US,D,20191031,000000,28.5829,28.9839,28.5171,28.8682,286105.86190484,0
+SIL.US,D,20191101,000000,28.7066,29.1544,28.6218,29.1066,164516.68542905,0
+SIL.US,D,20191104,000000,29.0677,29.1714,28.5779,28.7445,303615.52942478,0
+SIL.US,D,20191105,000000,28.2986,28.4073,28.0712,28.3455,176029.05371598,0
+SIL.US,D,20191106,000000,28.4123,28.7445,28.2308,28.546,116767.87724286,0
+SIL.US,D,20191107,000000,28.3655,28.4981,27.6702,28.0513,238904.45013812,0
+SIL.US,D,20191108,000000,27.7191,28.2507,27.7091,27.9944,171658.9053782,0
+SIL.US,D,20191111,000000,27.9944,28.2218,27.7939,28.0792,98148.37852083,0
+SIL.US,D,20191112,000000,28.0134,28.1949,27.5096,28.1171,203184.32737444,0
+SIL.US,D,20191113,000000,28.4024,28.546,28.2797,28.3176,108127.83632177,0
+SIL.US,D,20191114,000000,28.3256,28.4273,28.0981,28.3176,88906.803072864,0
+SIL.US,D,20191115,000000,28.165,28.4223,28.1231,28.155,68941.872125717,0
+SIL.US,D,20191118,000000,28.3076,28.8881,28.0134,28.8033,209693.93351282,0
+SIL.US,D,20191119,000000,28.7255,28.9909,28.5829,28.6028,83258.393865461,0
+SIL.US,D,20191120,000000,28.4981,28.7754,28.3176,28.6308,100589.60614242,0
+SIL.US,D,20191121,000000,28.4592,28.545,27.9086,27.9276,123576.24552959,0
+SIL.US,D,20191122,000000,28.0413,28.0413,27.5665,27.6702,222419.39642897,0
+SIL.US,D,20191125,000000,27.4717,27.8498,27.3381,27.366,178823.18159334,0
+SIL.US,D,20191126,000000,27.376,28.0313,27.366,28.0313,125337.73913581,0
+SIL.US,D,20191127,000000,27.8139,27.8328,27.4009,27.6902,196988.52174757,0
+SIL.US,D,20191129,000000,27.6802,28.3176,27.6523,28.2308,75821.421998134,0
+SIL.US,D,20191202,000000,28.1081,28.3744,27.9834,28.3176,163487.05883054,0
+SIL.US,D,20191203,000000,28.7734,29.1445,28.7684,29.0866,196585.49361456,0
+SIL.US,D,20191204,000000,29.0866,29.2881,28.7225,29.1155,217974.05627533,0
+SIL.US,D,20191205,000000,29.0407,29.6572,29.0268,29.4098,202138.65985521,0
+SIL.US,D,20191206,000000,28.9839,29.0208,28.4423,28.4682,267869.34016493,0
+SIL.US,D,20191209,000000,28.536,28.6378,28.3744,28.3924,198584.59335889,0
+SIL.US,D,20191210,000000,28.5171,28.7066,28.4123,28.7066,185885.19693891,0
+SIL.US,D,20191211,000000,28.7734,29.4287,28.7734,29.3819,320207.85679122,0
+SIL.US,D,20191212,000000,29.5823,29.9614,29.1066,29.4198,244349.34016392,0
+SIL.US,D,20191213,000000,29.3629,29.8098,29.3629,29.7439,128251.171361,0
+SIL.US,D,20191216,000000,29.705,29.9514,29.5155,29.5893,192540.1739213,0
+SIL.US,D,20191217,000000,29.5524,29.5823,29.315,29.344,177337.39131195,0
+SIL.US,D,20191218,000000,29.2961,29.5524,29.0308,29.5335,107927.32481281,0
+SIL.US,D,20191219,000000,29.5335,29.5335,29.1814,29.4098,85738.721231296,0
+SIL.US,D,20191220,000000,29.5524,29.7529,28.916,28.916,200090.43479118,0
+SIL.US,D,20191223,000000,29.0677,30.1908,28.916,30.1708,350430.95653676,0
+SIL.US,D,20191224,000000,30.3224,31.2172,30.3224,31.2172,503375.12022618,0
+SIL.US,D,20191226,000000,31.5383,31.9672,31.273,31.673,514204.74682511,0
+SIL.US,D,20191227,000000,31.5583,31.7109,31.1783,31.2361,315868.78773732,0
+SIL.US,D,20191230,000000,31.4575,32.1218,31.4336,31.9583,326220.19438738,0
+SIL.US,D,20191231,000000,32.2545,32.4869,31.8216,31.9393,241208.32737607,0
+SIL.US,D,20200102,000000,32.1218,32.2445,31.4665,31.7069,301644.5012917,0
+SIL.US,D,20200103,000000,32.1408,32.1408,31.3119,31.4665,205245.58568655,0
+SIL.US,D,20200106,000000,32.0041,32.1308,31.0047,31.1094,386894.97699868,0
+SIL.US,D,20200107,000000,31.1094,31.4476,30.8012,31.3797,218136.47059758,0
+SIL.US,D,20200108,000000,31.3797,31.5014,30.1469,30.2147,563686.97700626,0
+SIL.US,D,20200109,000000,29.9065,30.096,29.5125,29.6861,262316.17392429,0
+SIL.US,D,20200110,000000,29.8586,30.2835,29.705,30.0332,392995.53965879,0
+SIL.US,D,20200113,000000,30.0043,30.0043,29.5414,29.6272,174852.05115839,0
+SIL.US,D,20200114,000000,29.4736,29.9943,29.3639,29.9843,233551.79540643,0
+SIL.US,D,20200115,000000,30.2446,30.5429,29.9065,30.4272,243650.5575552,0
+SIL.US,D,20200116,000000,30.3494,30.4362,30.0511,30.3693,157611.06906046,0
+SIL.US,D,20200117,000000,30.485,30.5948,29.7439,29.9065,201388.7468117,0
+SIL.US,D,20200121,000000,29.7539,30.1469,29.4836,30.109,236032.12277226,0
+SIL.US,D,20200122,000000,30.2057,30.4561,30.09,30.2636,128161.94373951,0
+SIL.US,D,20200123,000000,30.0511,30.514,29.9843,30.109,109802.10742159,0
+SIL.US,D,20200124,000000,30.0412,30.5898,29.9464,30.5898,198578.57801363,0
+SIL.US,D,20200127,000000,30.879,30.9658,29.8676,29.9644,234858.1278873,0
+SIL.US,D,20200128,000000,29.5803,29.8676,29.0597,29.1564,304237.11510255,0
+SIL.US,D,20200129,000000,29.1654,29.734,29.0507,29.714,102523.53964634,0
+SIL.US,D,20200130,000000,29.8965,29.9694,29.4237,29.724,158298.8235362,0
+SIL.US,D,20200131,000000,29.734,30.1459,29.5225,29.9364,204456.57289879,0
+SIL.US,D,20200203,000000,29.6372,29.8307,29.1744,29.3479,218783.12021398,0
+SIL.US,D,20200204,000000,29.0507,29.1564,28.6358,29.0018,302255.05883648,0
+SIL.US,D,20200205,000000,29.0018,29.5125,28.9739,29.2721,120746.02558062,0
+SIL.US,D,20200206,000000,29.6272,30.0801,29.5514,30.0711,125351.77494143,0
+SIL.US,D,20200207,000000,30.1668,30.4362,29.4247,29.4547,150334.5064003,0
+SIL.US,D,20200210,000000,29.5414,29.734,29.4158,29.5803,93860.439901721,0
+SIL.US,D,20200211,000000,29.5125,29.9364,29.4836,29.7918,115043.4782658,0
+SIL.US,D,20200212,000000,29.6562,29.6691,29.2622,29.32,129600.6138163,0
+SIL.US,D,20200213,000000,29.4547,29.7818,29.4068,29.4736,109214.60870033,0
+SIL.US,D,20200214,000000,29.5315,29.8397,29.5035,29.6661,93928.613814767,0
+SIL.US,D,20200218,000000,29.8497,30.8012,29.8497,30.7743,442949.97444354,0
+SIL.US,D,20200219,000000,31.1683,31.5234,30.9668,31.4665,418712.14324045,0
+SIL.US,D,20200220,000000,31.3319,31.679,31.0616,31.3408,346130.98722711,0
+SIL.US,D,20200221,000000,31.7638,31.8805,31.5423,31.8715,394064.26600154,0
+SIL.US,D,20200224,000000,32.438,32.4729,31.0416,31.3698,671180.19440217,0
+SIL.US,D,20200225,000000,31.0905,31.6301,30.5608,30.5608,441125.319712,0
+SIL.US,D,20200226,000000,30.4172,30.874,30.2875,30.4461,731133.13558121,0
+SIL.US,D,20200227,000000,30.7164,30.8012,28.2996,28.5211,757597.64709129,0
+SIL.US,D,20200228,000000,27.5196,27.5196,25.2674,26.211,1272755.8261415,0
+SIL.US,D,20200302,000000,26.7506,27.385,26.4883,27.385,329478.50640798,0
+SIL.US,D,20200303,000000,27.7321,29.1076,27.356,28.1949,843407.54990827,0
+SIL.US,D,20200304,000000,28.4722,28.7036,27.8189,28.3954,304187.98978286,0
+SIL.US,D,20200305,000000,28.5879,28.7704,28.0493,28.6757,284277.19694313,0
+SIL.US,D,20200306,000000,28.4822,28.5061,27.4628,28.0393,288741.58569012,0
+SIL.US,D,20200309,000000,26.3277,27.356,25.6105,25.9995,580277.29925761,0
+SIL.US,D,20200310,000000,26.1721,26.8084,25.6803,26.4124,561413.17649465,0
+SIL.US,D,20200311,000000,26.3177,26.3735,24.1522,24.6609,360016.40922259,0
+SIL.US,D,20200312,000000,21.5708,23.5727,20.2442,21.6107,512454.28135189,0
+SIL.US,D,20200313,000000,22.669,22.8605,17.8174,17.9142,773959.38622243,0
+SIL.US,D,20200316,000000,15.8824,21.0222,15.4006,20.2422,977762.29160201,0
+SIL.US,D,20200317,000000,19.7615,23.7562,19.2508,22.4566,528493.1969536,0
+SIL.US,D,20200318,000000,21.3404,22.7648,19.7335,19.7615,410186.39387947,0
+SIL.US,D,20200319,000000,19.4632,22.6401,18.7131,19.7335,569220.09209601,0
+SIL.US,D,20200320,000000,21.3594,21.8741,19.9739,20.2712,297997.19694372,0
+SIL.US,D,20200323,000000,20.6961,21.8391,19.9799,21.2915,396606.75193516,0
+SIL.US,D,20200324,000000,24.0645,25.788,22.9284,24.7577,527864.59337301,0
+SIL.US,D,20200325,000000,24.4106,25.8738,23.6984,25.3063,299132.09208443,0
+SIL.US,D,20200326,000000,25.7681,26.4603,24.651,25.2385,471409.57546777,0
+SIL.US,D,20200327,000000,24.4874,24.8345,23.2505,23.5627,213054.50640299,0
+SIL.US,D,20200330,000000,23.7951,24.4205,22.6201,23.1887,320772.29668894,0
+SIL.US,D,20200331,000000,23.0062,23.9787,22.7937,22.9563,133768.24553003,0
+SIL.US,D,20200401,000000,22.4755,23.2366,22.274,22.5733,160338.02558232,0
+SIL.US,D,20200402,000000,23.082,24.1323,22.9094,23.6026,266066.74169938,0
+SIL.US,D,20200403,000000,23.5627,23.84,22.8236,22.9094,150918.99744892,0
+SIL.US,D,20200406,000000,23.9587,24.7667,23.3323,24.1024,227007.09975397,0
+SIL.US,D,20200407,000000,25.027,25.3552,24.228,24.4495,344391.54988688,0
+SIL.US,D,20200408,000000,24.7756,24.8345,24.3627,24.5552,126685.17647602,0
+SIL.US,D,20200409,000000,25.3831,27.0488,25.3741,26.586,412817.10487703,0
+SIL.US,D,20200413,000000,26.586,28.2707,25.8269,28.2318,551080.81843794,0
+SIL.US,D,20200414,000000,28.9739,29.9843,27.9725,28.3764,1111998.7315055,0
+SIL.US,D,20200415,000000,27.2802,28.1749,26.7795,27.4049,366317.48339166,0
+SIL.US,D,20200416,000000,27.7131,28.3854,27.2812,28.0014,281263.50896346,0
+SIL.US,D,20200417,000000,27.1346,27.9495,26.9521,27.2703,454189.64707829,0
+SIL.US,D,20200420,000000,27.2703,28.3375,27.2703,27.8458,281387.82609902,0
+SIL.US,D,20200421,000000,26.8463,27.9625,26.593,27.6932,265150.40410344,0
+SIL.US,D,20200422,000000,28.5679,29.3011,28.3475,29.2043,306336.47060136,0
+SIL.US,D,20200423,000000,29.8397,31.0715,29.5225,29.8876,769554.14837058,0
+SIL.US,D,20200424,000000,30.2636,30.7444,29.2821,30.0412,317330.51663764,0
+SIL.US,D,20200427,000000,30.2536,30.3883,29.5315,30.2835,289632.85934745,0
+SIL.US,D,20200428,000000,30.1958,30.6097,29.6861,30.3394,271539.70333645,0
+SIL.US,D,20200429,000000,30.485,31.6012,30.4172,31.3698,422028.60359865,0
+SIL.US,D,20200430,000000,30.7364,31.2561,29.6871,29.8307,333290.23019331,0
+SIL.US,D,20200501,000000,29.2522,30.8691,29.1275,30.7833,280592.79796599,0
+SIL.US,D,20200504,000000,30.8501,31.1583,30.6287,31.0995,317554.08697013,0
+SIL.US,D,20200505,000000,31.0815,31.659,30.5948,31.4765,285699.8260992,0
+SIL.US,D,20200506,000000,31.0616,31.264,30.485,30.5798,200907.5191902,0
+SIL.US,D,20200507,000000,31.0047,32.2445,30.7065,31.8615,501014.09720817,0
+SIL.US,D,20200508,000000,32.1697,32.6116,31.7747,31.9293,408037.91306097,0
+SIL.US,D,20200511,000000,31.7169,32.0241,30.7364,31.0616,467162.741708,0
+SIL.US,D,20200512,000000,31.292,31.8515,30.6187,30.7543,403600.59336768,0
+SIL.US,D,20200513,000000,31.0995,31.5523,30.2736,30.9768,481809.10487998,0
+SIL.US,D,20200514,000000,30.7444,31.7069,30.3783,31.6301,388147.17137213,0
+SIL.US,D,20200515,000000,32.5926,33.9402,32.4011,33.8534,1516655.0179678,0
+SIL.US,D,20200518,000000,35.201,35.4134,34.1806,34.6334,1508115.2328012,0
+SIL.US,D,20200519,000000,35.2778,35.981,34.7491,35.5281,1095608.9207631,0
+SIL.US,D,20200520,000000,35.971,36.2682,35.4334,35.9999,966045.40157593,0
+SIL.US,D,20200521,000000,35.3845,35.4334,34.027,34.7292,744578.43481452,0
+SIL.US,D,20200522,000000,35.2299,35.576,34.6334,34.6623,493541.03326923,0
+SIL.US,D,20200526,000000,34.8549,34.8938,33.3437,33.4006,597706.76217395,0
+SIL.US,D,20200527,000000,32.8241,33.5741,32.2076,33.4405,769625.32995626,0
+SIL.US,D,20200528,000000,34.2005,34.786,33.6031,33.7866,503850.33250241,0
+SIL.US,D,20200529,000000,34.7691,34.9925,34.3541,34.816,933247.73405534,0
+SIL.US,D,20200601,000000,35.1252,36.1356,34.8938,36.1256,660613.23787997,0
+SIL.US,D,20200602,000000,36.2403,36.2403,34.2753,34.422,903144.94121518,0
+SIL.US,D,20200603,000000,33.5462,33.6809,32.7562,33.2081,772512.69568528,0
+SIL.US,D,20200604,000000,33.5841,33.8923,33.1123,33.3906,504922.0665178,0
+SIL.US,D,20200605,000000,32.5827,32.6694,31.7069,32.5737,652685.0128157,0
+SIL.US,D,20200608,000000,32.9388,33.2669,32.458,33.218,577236.54222423,0
+SIL.US,D,20200609,000000,33.3906,33.7766,32.9019,32.9587,282724.23530623,0
+SIL.US,D,20200610,000000,33.632,34.9596,32.7373,34.8549,705595.98980006,0
+SIL.US,D,20200611,000000,35.2109,35.2109,31.9104,32.2645,980503.28392949,0
+SIL.US,D,20200612,000000,32.9587,33.4006,32.1987,32.5537,472470.28135017,0
+SIL.US,D,20200615,000000,31.4186,33.2569,30.7444,32.9966,534432.34784899,0
+SIL.US,D,20200616,000000,33.3717,33.6799,32.1019,32.2176,424444.76728162,0
+SIL.US,D,20200617,000000,32.4779,32.7083,32.1218,32.3423,339792.81842888,0
+SIL.US,D,20200618,000000,32.1887,32.438,31.6401,31.7358,198980.60358909,0
+SIL.US,D,20200619,000000,32.1498,33.2669,32.1019,32.7083,449037.50385556,0
+SIL.US,D,20200622,000000,33.5652,34.6314,33.4504,34.2195,831008.92075173,0
+SIL.US,D,20200623,000000,34.9027,35.3755,34.5177,34.8449,426407.77495434,0
+SIL.US,D,20200624,000000,34.5955,34.8838,33.3916,33.7277,644177.30949052,0
+SIL.US,D,20200625,000000,33.8345,34.1327,33.218,34.0838,262641.0025688,0
+SIL.US,D,20200626,000000,33.8724,34.2763,33.0255,34.1327,291257.00257003,0
+SIL.US,D,20200629,000000,34.2963,34.4898,33.8903,34.4708,221191.26343659,0
+SIL.US,D,20200630,000000,34.4998,35.8324,34.0868,35.7745,586460.07163639,0
+SIL.US,D,20200701,000000,35.8623,35.9291,34.6045,35.5431,657992.55245787,0
+SIL.US,D,20200702,000000,35.4563,35.9481,34.9875,35.0025,528547.33506102,0
+SIL.US,D,20200706,000000,35.9481,36.1037,35.198,35.6398,565555.74426976,0
+SIL.US,D,20200707,000000,35.562,36.6253,35.4753,36.3161,899605.91308203,0
+SIL.US,D,20200708,000000,37.0692,38.0267,37.0602,37.939,1250466.9668055,0
+SIL.US,D,20200709,000000,38.4128,38.8965,37.156,38.0646,1192248.450179,0
+SIL.US,D,20200710,000000,38.4327,38.6332,37.7076,38.1424,441969.47316472,0
+SIL.US,D,20200713,000000,39.109,39.4661,37.1181,37.2248,773592.45016103,0
+SIL.US,D,20200714,000000,37.1091,38.4128,36.6303,38.316,439442.02559428,0
+SIL.US,D,20200715,000000,38.7519,39.2526,37.9011,39.0601,647479.73404309,0
+SIL.US,D,20200716,000000,38.6162,39.099,37.8811,38.2392,480375.44759092,0
+SIL.US,D,20200717,000000,38.8865,39.8441,38.6372,39.7563,971155.43738177,0
+SIL.US,D,20200720,000000,40.5493,41.9597,40.3458,41.6894,987328.69569449,0
+SIL.US,D,20200721,000000,43.3222,44.0274,42.8195,43.0708,1870567.8568577,0
+SIL.US,D,20200722,000000,44.5401,45.4089,44.0673,45.1775,1937656.000083,0
+SIL.US,D,20200723,000000,45.0418,45.6323,43.0409,43.9695,1506101.0946937,0
+SIL.US,D,20200724,000000,44.4523,45.5734,44.2059,45.3321,1208395.6419955,0
+SIL.US,D,20200727,000000,47.8357,48.7533,47.6611,48.3084,2449217.0026625,0
+SIL.US,D,20200728,000000,47.3908,48.4132,46.917,47.5833,1258613.7494146,0
+SIL.US,D,20200729,000000,47.7968,48.1828,46.4053,47.4576,1104023.3862366,0
+SIL.US,D,20200730,000000,45.9216,46.7225,44.974,45.748,945789.72894079,0
+SIL.US,D,20200731,000000,46.5489,46.8203,46.0662,46.7145,681543.63174276,0
+SIL.US,D,20200803,000000,46.8781,46.9649,45.5635,46.5789,848868.48085479,0
+SIL.US,D,20200804,000000,46.3475,48.889,45.9026,48.8022,1059035.6215288,0
+SIL.US,D,20200805,000000,50.2405,51.0913,48.8491,49.7966,1256800.122816,0
+SIL.US,D,20200806,000000,50.9756,51.0873,48.8979,49.7388,1439982.4246141,0
+SIL.US,D,20200807,000000,48.5977,48.7334,46.8881,47.6801,1026091.5806066,0
+SIL.US,D,20200810,000000,48.3184,49.657,47.5255,47.9025,1102515.5396892,0
+SIL.US,D,20200811,000000,45.1675,45.8058,43.1287,43.2923,1965723.6011073,0
+SIL.US,D,20200812,000000,44.984,45.4089,44.172,44.2109,874652.25579196,0
+SIL.US,D,20200813,000000,45.3321,46.7524,44.8583,46.2407,838100.0102661,0
+SIL.US,D,20200814,000000,45.7769,46.154,44.8493,45.5824,575094.07675099,0
+SIL.US,D,20200817,000000,46.9938,47.7289,46.6657,47.689,602947.13046062,0
+SIL.US,D,20200818,000000,48.6556,48.7144,46.6756,47.2162,641754.12790474,0
+SIL.US,D,20200819,000000,46.8203,47.1684,45.4288,45.6413,619358.997469,0
+SIL.US,D,20200820,000000,45.371,46.5589,45.2253,46.4153,558157.87214668,0
+SIL.US,D,20200821,000000,45.6901,45.6901,44.2788,45.1675,554911.59081662,0
+SIL.US,D,20200824,000000,45.6991,45.8058,44.4523,44.6847,429415.44758874,0
+SIL.US,D,20200825,000000,44.6558,44.8403,43.5347,44.7914,410014.95653931,0
+SIL.US,D,20200826,000000,44.4044,46.2996,44.0174,46.2018,432714.86446867,0
+SIL.US,D,20200827,000000,47.0237,47.1584,44.5979,45.5734,529963.94887182,0
+SIL.US,D,20200828,000000,46.4532,47.5833,46.3854,47.4197,876767.65221149,0
+SIL.US,D,20200831,000000,47.9803,48.7922,47.4576,47.9803,603493.52432254,0
+SIL.US,D,20200901,000000,49.1583,49.1782,47.2841,47.9025,892518.83379784,0
+SIL.US,D,20200902,000000,47.3419,47.5833,45.6223,47.0237,565327.16114955,0
+SIL.US,D,20200903,000000,46.5789,46.9559,45.0947,46.3754,426462.9156193,0
+SIL.US,D,20200904,000000,46.3475,46.4911,44.2987,46.2497,530802.08697927,0
+SIL.US,D,20200908,000000,44.8772,46.3475,43.9207,45.1775,449299.17137475,0
+SIL.US,D,20200909,000000,45.6602,47.0816,45.6602,46.9838,436795.27367601,0
+SIL.US,D,20200910,000000,47.4477,47.8925,45.9216,46.1819,482999.14068566,0
+SIL.US,D,20200911,000000,46.4632,47.1394,45.4288,45.7191,291190.83377207,0
+SIL.US,D,20200914,000000,46.2687,47.1005,46.134,46.9838,343224.57290474,0
+SIL.US,D,20200915,000000,47.5933,47.8157,46.5489,46.907,459317.72891994,0
+SIL.US,D,20200916,000000,47.4875,47.6232,46.7145,46.8981,243013.93351425,0
+SIL.US,D,20200917,000000,45.6602,46.51,45.0637,46.3475,293962.90538344,0
+SIL.US,D,20200918,000000,46.4053,46.6956,45.341,45.5066,290177.24809428,0
+SIL.US,D,20200921,000000,44.3087,44.5201,42.1093,43.022,1137194.0051638,0
+SIL.US,D,20200922,000000,43.1287,43.4858,42.5232,43.1087,342110.73147246,0
+SIL.US,D,20200923,000000,42.23,42.23,39.6975,39.8341,1091263.8363639,0
+SIL.US,D,20200924,000000,39.6107,41.9417,39.2526,41.4959,793096.20463757,0
+SIL.US,D,20200925,000000,40.9742,41.3024,40.2012,40.9253,348561.18671571,0
+SIL.US,D,20200928,000000,41.7951,42.0365,40.7907,41.3991,351823.50896648,0
+SIL.US,D,20200929,000000,41.8629,42.4425,41.5587,41.9986,382411.53965833,0
+SIL.US,D,20200930,000000,41.9108,42.3666,41.2734,41.8819,388304.57290667,0
+SIL.US,D,20201001,000000,42.617,43.1287,42.1412,42.7517,236752.96164698,0
+SIL.US,D,20201002,000000,42.5292,42.7706,41.9308,42.0465,251437.42200566,0
+SIL.US,D,20201005,000000,42.1422,43.4389,42.1422,43.0708,331287.1202188,0
+SIL.US,D,20201006,000000,43.0908,43.2923,41.0221,41.1278,454019.21229567,0
+SIL.US,D,20201007,000000,41.6305,42.1522,41.3034,41.7472,330912.16369705,0
+SIL.US,D,20201008,000000,42.0754,42.6569,41.8729,42.3846,321482.10743066,0
+SIL.US,D,20201009,000000,43.5347,44.7725,43.1087,44.7037,936591.26346725,0
+SIL.US,D,20201012,000000,44.8104,45.1575,44.172,44.8204,365138.47571897,0
+SIL.US,D,20201013,000000,44.2488,44.6408,43.3023,44.2109,389618.9258479,0
+SIL.US,D,20201014,000000,44.7326,45.3809,44.4723,44.8204,333372.43991199,0
+SIL.US,D,20201015,000000,44.0573,44.4523,43.786,44.3177,252141.21740211,0
+SIL.US,D,20201016,000000,44.6358,44.7426,43.8937,43.9885,325392.08185538,0
+SIL.US,D,20201019,000000,44.4423,44.7226,42.8594,43.0319,490464.18416424,0
+SIL.US,D,20201020,000000,43.1008,43.8838,42.9551,43.6603,194199.40665794,0
+SIL.US,D,20201021,000000,43.9695,45.0418,43.9695,44.4144,298504.49106139,0
+SIL.US,D,20201022,000000,44.182,44.182,43.2743,43.8738,192113.08440721,0
+SIL.US,D,20201023,000000,43.8838,43.9406,43.1935,43.6793,123668.48082371,0
+SIL.US,D,20201026,000000,43.2055,43.8149,42.626,42.7517,343864.20461832,0
+SIL.US,D,20201027,000000,42.8195,43.409,42.7517,43.3122,209615.73402433,0
+SIL.US,D,20201028,000000,41.6206,41.7672,39.8142,39.9977,839018.35297713,0
+SIL.US,D,20201029,000000,39.6306,40.5772,39.6207,40.3358,281705.63684072,0
+SIL.US,D,20201030,000000,40.6071,40.8765,39.5339,40.8675,296151.48850374,0
+SIL.US,D,20201102,000000,41.5537,42.0844,40.9543,42.0365,208561.0434872,0
+SIL.US,D,20201103,000000,42.7517,43.1676,42.3457,42.9172,479084.15347322,0
+SIL.US,D,20201104,000000,42.8773,42.9452,41.7642,41.8729,248764.60359122,0
+SIL.US,D,20201105,000000,43.6125,45.8926,43.6125,45.7669,976468.99236921,0
+SIL.US,D,20201106,000000,46.3564,46.8203,45.8338,46.5888,545005.31971645,0
+SIL.US,D,20201109,000000,44.3276,44.4723,42.5003,43.1087,760809.84146483,0
+SIL.US,D,20201110,000000,43.4389,43.4958,41.8919,41.9886,419959.32482618,0
+SIL.US,D,20201111,000000,41.5537,41.7861,41.2645,41.5926,176949.40154211,0
+SIL.US,D,20201112,000000,42.211,42.9452,41.825,41.9507,582627.29414262,0
+SIL.US,D,20201113,000000,42.8584,42.993,42.3357,42.5871,182656.96164466,0
+SIL.US,D,20201116,000000,42.4724,42.7417,42.0475,42.3257,277867.84655922,0
+SIL.US,D,20201117,000000,42.0365,42.0844,41.3792,41.6206,244994.98722278,0
+SIL.US,D,20201118,000000,41.5537,41.6824,40.3069,40.3069,632247.87726495,0
+SIL.US,D,20201119,000000,39.7364,40.259,39.7174,40.1144,405895.44758773,0
+SIL.US,D,20201120,000000,40.5593,40.9742,40.2191,40.2191,213325.19694009,0
+SIL.US,D,20201123,000000,40.1523,40.2491,38.6541,38.703,839876.54223548,0
+SIL.US,D,20201124,000000,37.8043,38.336,37.5819,38.0846,720971.21230711,0
+SIL.US,D,20201125,000000,38.4128,38.8666,38.1714,38.4227,595819.94887464,0
+SIL.US,D,20201127,000000,37.8432,38.6352,37.7943,38.5963,177327.3657365,0
+SIL.US,D,20201130,000000,38.2871,38.7898,37.6597,38.6063,443143.46804968,0
+SIL.US,D,20201201,000000,40.278,40.9642,39.7074,40.8675,975892.52178095,0
+SIL.US,D,20201202,000000,40.8007,41.3512,40.4715,41.2256,681667.94887832,0
+SIL.US,D,20201203,000000,41.5537,41.834,40.7029,41.0021,336973.62661291,0
+SIL.US,D,20201204,000000,41.051,41.3532,40.6071,40.664,242692.11254237,0
+SIL.US,D,20201207,000000,40.4515,42.3746,40.1144,42.0365,477933.21741179,0
+SIL.US,D,20201208,000000,42.1143,42.1821,41.7482,41.9407,372107.25321288,0
+SIL.US,D,20201209,000000,41.7173,41.7402,40.0855,40.5094,340776.32738033,0
+SIL.US,D,20201210,000000,40.6171,41.4759,40.5872,40.8286,169035.21228346,0
+SIL.US,D,20201211,000000,40.9543,41.1857,40.3967,40.5293,172688.53197671,0
+SIL.US,D,20201214,000000,40.5194,40.8844,39.505,39.5628,254072.1432334,0
+SIL.US,D,20201215,000000,40.259,41.447,40.259,41.3692,243966.36318181,0
+SIL.US,D,20201216,000000,41.824,42.9073,41.6116,42.8674,625406.42457923,0
+SIL.US,D,20201217,000000,44.1251,45.0997,44.1251,44.8493,684654.56780428,0
+SIL.US,D,20201218,000000,44.7037,44.7037,43.6414,43.7182,528480.16370551,0
+SIL.US,D,20201221,000000,43.9695,44.8204,43.4958,44.4234,1239553.1253728,0
+SIL.US,D,20201222,000000,44.2788,44.2788,42.2878,42.6659,641997.74938813,0
+SIL.US,D,20201223,000000,43.1187,43.6813,42.8973,43.4479,207341.93351272,0
+SIL.US,D,20201224,000000,43.4569,43.9496,43.2444,43.8538,156833.0844057,0
+SIL.US,D,20201228,000000,44.7914,45.2742,43.8738,44.0473,506659.49874294,0
+SIL.US,D,20201229,000000,44.3466,44.7914,43.776,44.0374,354147.43735533,0
+SIL.US,D,20201230,000000,44.2927,45.6572,44.2039,45.6572,553460.8900493,0
+SIL.US,D,20201231,000000,45.5405,45.6572,44.5481,44.8034,860394.88494736,0
+SIL.US,D,20210104,000000,47.2093,48.496,46.8462,48.3194,2227712.9412719,0
+SIL.US,D,20210105,000000,48.9079,48.9967,47.7828,48.859,744189.44248714,0
+SIL.US,D,20210106,000000,48.4471,48.7124,47.4447,48.6526,970372.43993929,0
+SIL.US,D,20210107,000000,48.7214,49.1044,47.7299,48.3194,385386.12789375,0
+SIL.US,D,20210108,000000,47.2681,47.5534,44.2239,45.1665,1744093.2174661,0
+SIL.US,D,20210111,000000,44.194,44.6927,43.9287,44.1261,772429.48340906,0
+SIL.US,D,20210112,000000,44.194,44.3615,43.3202,44.3226,441284.72636162,0
+SIL.US,D,20210113,000000,44.3027,44.4294,43.0948,43.1536,435965.15602891,0
+SIL.US,D,20210114,000000,43.2614,43.7521,42.7696,42.9861,423631.69311278,0
+SIL.US,D,20210115,000000,42.5342,42.5831,40.8455,40.8844,840530.20975469,0
+SIL.US,D,20210119,000000,41.5627,41.5627,40.7568,41.072,515071.95910136,0
+SIL.US,D,20210120,000000,41.7791,43.1636,41.7791,43.0549,760005.7903139,0
+SIL.US,D,20210121,000000,43.0349,43.5267,41.9158,42.4265,385476.35807279,0
+SIL.US,D,20210122,000000,41.2485,42.1801,40.8256,41.8569,422846.69055521,0
+SIL.US,D,20210125,000000,42.1322,42.1911,40.9044,41.1697,361165.34016893,0
+SIL.US,D,20210126,000000,41.2675,41.5916,40.9662,41.1298,169379.08952133,0
+SIL.US,D,20210127,000000,40.5313,40.5313,38.5973,38.9005,716036.62407161,0
+SIL.US,D,20210128,000000,42.1123,43.6444,40.7667,42.1612,1352444.1125899,0
+SIL.US,D,20210129,000000,44.4892,44.98,42.8394,42.996,1631541.0946991,0
+SIL.US,D,20210201,000000,50.0769,50.431,46.4831,48.1917,3634797.442611,0
+SIL.US,D,20210202,000000,45.2154,45.2752,43.0649,43.3302,1551269.3197596,0
+SIL.US,D,20210203,000000,44.1261,44.1361,42.7646,42.9372,591437.76984632,0
+SIL.US,D,20210204,000000,41.8569,42.2769,40.9632,42.1711,1014357.6471023,0
+SIL.US,D,20210205,000000,42.7217,43.3013,42.2689,43.1736,595218.41434776,0
+SIL.US,D,20210208,000000,44.0274,44.3905,43.782,44.1062,665005.44248374,0
+SIL.US,D,20210209,000000,44.4294,44.4533,43.5855,44.0673,619966.54734115,0
+SIL.US,D,20210210,000000,44.3615,44.5281,43.2763,43.6444,426819.82610525,0
+SIL.US,D,20210211,000000,43.8608,44.0962,42.5941,42.9472,519790.99746473,0
+SIL.US,D,20210212,000000,42.7217,43.9466,42.3178,43.4389,568483.21230058,0
+SIL.US,D,20210216,000000,43.4389,44.0862,42.9442,43.1536,636850.61895312,0
+SIL.US,D,20210217,000000,42.7317,42.7317,41.7891,42.3577,483107.4169005,0
+SIL.US,D,20210218,000000,42.3477,42.7896,41.1597,41.6305,419559.30436581,0
+SIL.US,D,20210219,000000,42.1711,42.5931,41.9308,42.0724,522363.56012469,0
+SIL.US,D,20210222,000000,42.7507,45.0298,42.6719,44.8034,1038609.514111,0
+SIL.US,D,20210223,000000,43.782,44.558,42.613,44.5092,465584.71613249,0
+SIL.US,D,20210224,000000,44.1551,45.746,43.4968,45.6383,632352.14324961,0
+SIL.US,D,20210225,000000,44.97,45.5475,43.0489,43.1836,706449.16627069,0
+SIL.US,D,20210226,000000,42.4953,42.8484,40.4525,41.0999,1040246.6905817,0
+SIL.US,D,20210301,000000,41.7981,42.2011,40.2211,40.4027,511585.06396054,0
+SIL.US,D,20210302,000000,40.4725,41.7891,40.3937,41.3652,633011.82611409,0
+SIL.US,D,20210303,000000,40.7967,40.8964,39.6177,40.1872,530152.42969024,0
+SIL.US,D,20210304,000000,40.0795,40.7937,38.5185,39.2247,1229624.7980067,0
+SIL.US,D,20210305,000000,39.6077,39.7354,38.0557,39.6476,624058.98723902,0
+SIL.US,D,20210308,000000,39.6775,39.7653,38.7539,38.8317,284334.34272318,0
+SIL.US,D,20210309,000000,40.3448,40.9333,39.9608,40.3648,792296.16371682,0
+SIL.US,D,20210310,000000,40.5513,40.7548,39.9807,40.5214,504284.43991931,0
+SIL.US,D,20210311,000000,41.1099,41.4051,40.6869,41.3951,407743.16114279,0
+SIL.US,D,20210312,000000,40.5313,41.6405,40.0695,41.5328,277990.15857969,0
+SIL.US,D,20210315,000000,41.8071,42.5641,41.7392,42.5442,734370.39389337,0
+SIL.US,D,20210316,000000,42.603,42.7507,41.827,41.9657,324803.58057658,0
+SIL.US,D,20210317,000000,41.827,43.4868,41.4939,42.996,484196.19439415,0
+SIL.US,D,20210318,000000,42.24,43.0848,41.8071,42.1123,439754.82354826,0
+SIL.US,D,20210319,000000,42.1512,42.3766,41.6146,42.1023,216637.64706811,0
+SIL.US,D,20210322,000000,41.6904,42.1502,41.451,41.5328,258837.29924383,0
+SIL.US,D,20210323,000000,41.2485,41.2485,39.6865,39.7154,556168.7979778,0
+SIL.US,D,20210324,000000,39.893,40.1383,39.117,39.1858,265076.21484512,0
+SIL.US,D,20210325,000000,39.0681,39.5489,38.6561,39.1858,239670.40410234,0
+SIL.US,D,20210326,000000,39.2446,39.6376,39.117,39.6376,267969.59591941,0
+SIL.US,D,20210329,000000,39.4511,39.6077,38.4686,39.1758,285116.33760813,0
+SIL.US,D,20210330,000000,38.2432,38.5424,37.6926,38.0467,509522.80309089,0
+SIL.US,D,20210331,000000,38.2033,39.48,38.2033,39.1858,279723.58057465,0
+SIL.US,D,20210401,000000,39.6077,40.5613,39.6077,40.5613,455053.85168191,0
+SIL.US,D,20210405,000000,40.668,40.9971,40.286,40.5702,290612.35806872,0
+SIL.US,D,20210406,000000,40.8745,41.9357,40.8066,41.6116,445111.48851012,0
+SIL.US,D,20210407,000000,41.4739,41.5428,40.9044,40.9732,381804.99234373,0
+SIL.US,D,20210408,000000,41.5527,42.5242,41.5527,42.3477,376848.34784224,0
+SIL.US,D,20210409,000000,41.7093,42.23,41.444,42.1412,172148.15346006,0
+SIL.US,D,20210412,000000,41.9846,41.9846,40.8944,41.0021,252113.14579086,0
+SIL.US,D,20210413,000000,41.6016,42.3377,41.6016,41.8769,299993.28901541,0
+SIL.US,D,20210414,000000,41.7791,41.9846,41.2485,41.3552,202517.62660714,0
+SIL.US,D,20210415,000000,41.827,43.3202,41.7093,43.025,653546.20974668,0
+SIL.US,D,20210416,000000,43.7032,43.8907,42.9372,43.2115,660828.78775211,0
+SIL.US,D,20210419,000000,43.3202,43.4768,42.5222,42.6918,295611.10998709,0
+SIL.US,D,20210420,000000,42.6429,42.9561,42.2888,42.7317,312519.24298015,0
+SIL.US,D,20210421,000000,42.8394,44.0962,42.8195,44.0174,472851.2532172,0
+SIL.US,D,20210422,000000,43.8708,43.9287,42.9571,43.1237,530871.26344986,0
+SIL.US,D,20210423,000000,43.5855,43.8259,42.9372,43.1736,303932.33760893,0
+SIL.US,D,20210426,000000,43.3501,43.5367,42.623,42.8295,307586.65985973,0
+SIL.US,D,20210427,000000,43.016,43.016,41.9158,42.0245,430436.05116934,0
+SIL.US,D,20210428,000000,41.7392,42.6429,41.444,42.4464,317652.33760952,0
+SIL.US,D,20210429,000000,42.4564,42.4564,41.1567,41.6405,396121.51408347,0
+SIL.US,D,20210430,000000,41.3552,41.7003,40.7179,40.9333,295751.46804337,0
+SIL.US,D,20210503,000000,41.6206,42.9761,41.454,42.7018,465145.59592786,0
+SIL.US,D,20210504,000000,42.7317,43.3003,41.6904,42.0145,380805.44247156,0
+SIL.US,D,20210505,000000,42.23,42.23,41.8859,42.1412,110684.35806101,0
+SIL.US,D,20210506,000000,42.3377,44.7835,42.3377,44.2438,1044421.3401982,0
+SIL.US,D,20210507,000000,44.6259,44.96,43.9486,44.7735,596420.48084398,0
+SIL.US,D,20210510,000000,45.6483,45.9425,44.3366,44.4294,907160.1841821,0
+SIL.US,D,20210511,000000,43.7721,45.1665,43.2614,45.1465,447308.09209078,0
+SIL.US,D,20210512,000000,44.9999,45.3131,43.7212,43.8508,332212.48083265,0
+SIL.US,D,20210513,000000,43.5955,43.5955,42.5442,43.025,338256.90027025,0
+SIL.US,D,20210514,000000,43.6344,44.7047,43.4389,44.568,1208632.2455761,0
+SIL.US,D,20210517,000000,44.9311,47.4058,44.7835,47.1893,2216709.8722178,0
+SIL.US,D,20210518,000000,47.4935,47.5913,46.541,47.3369,646885.21741903,0
+SIL.US,D,20210519,000000,46.4921,47.5334,46.0402,46.5021,640304.42969496,0
+SIL.US,D,20210520,000000,46.6397,47.5823,46.3056,47.1504,383476.25577091,0
+SIL.US,D,20210521,000000,47.5823,47.7399,46.4352,46.8362,396909.52431369,0
+SIL.US,D,20210524,000000,47.1504,47.4447,46.9449,47.2881,269216.77750514,0
+SIL.US,D,20210525,000000,47.2781,47.8087,46.3155,47.4546,329590.792853,0
+SIL.US,D,20210526,000000,47.6322,48.0192,47.0816,47.1215,380777.37086031,0
+SIL.US,D,20210527,000000,47.2482,47.7299,46.6796,47.6222,382381.46293199,0
+SIL.US,D,20210528,000000,47.2282,47.8576,47.1524,47.8287,291401.37085648,0
+SIL.US,D,20210601,000000,48.5159,49.0466,47.9573,48.2506,597393.96421998,0
+SIL.US,D,20210602,000000,48.466,48.6526,47.8965,48.5159,583912.57291505,0
+SIL.US,D,20210603,000000,47.0916,47.2482,46.3744,46.6497,679938.53711354,0
+SIL.US,D,20210604,000000,47.0716,47.8476,47.0716,47.5434,472772.05117116,0
+SIL.US,D,20210607,000000,47.298,47.5334,46.7275,47.3669,263338.78261998,0
+SIL.US,D,20210608,000000,47.2282,47.3469,46.6198,46.6497,268079.87724934,0
+SIL.US,D,20210609,000000,46.7175,47.2232,46.5509,46.6108,210822.81330827,0
+SIL.US,D,20210610,000000,46.7774,47.9753,46.6996,47.9264,349201.82098683,0
+SIL.US,D,20210611,000000,47.9753,48.1618,47.0616,47.2282,341575.36574354,0
+SIL.US,D,20210614,000000,46.3544,47.5634,46.1589,47.1015,280026.35295318,0
+SIL.US,D,20210615,000000,47.0028,47.3369,45.8737,46.2856,318584.71612619,0
+SIL.US,D,20210616,000000,46.2078,46.7674,45.4518,45.5784,509266.14835942,0
+SIL.US,D,20210617,000000,44.0473,44.6159,43.2115,43.4668,1113218.8440375,0
+SIL.US,D,20210618,000000,43.389,43.7521,42.4863,42.5442,440875.68288334,0
+SIL.US,D,20210621,000000,42.9372,43.1237,42.1612,43.016,501078.26089104,0
+SIL.US,D,20210622,000000,42.8584,43.0948,42.3357,42.9182,210390.71100646,0
+SIL.US,D,20210623,000000,43.2903,43.7222,42.613,42.7507,322030.50640766,0
+SIL.US,D,20210624,000000,43.1636,43.1736,42.6579,42.9083,130029.70844547,0
+SIL.US,D,20210625,000000,43.419,43.419,42.4993,42.613,188383.57034055,0
+SIL.US,D,20210628,000000,42.6719,42.9412,41.7901,42.1512,196356.91049435,0
+SIL.US,D,20210629,000000,41.4221,41.8988,41.0769,41.461,272184.34783775,0
+SIL.US,D,20210630,000000,41.5009,42.1791,41.3822,42.1123,274866.18927009,0
+SIL.US,D,20210701,000000,42.625,42.625,41.5298,42.0036,145286.62916224,0
+SIL.US,D,20210702,000000,42.5851,42.8564,42.1023,42.605,242011.37596945,0
+SIL.US,D,20210706,000000,43.0489,43.3551,41.9547,42.24,299060.91049875,0
+SIL.US,D,20210707,000000,42.4275,42.5681,41.7772,42.1322,250628.35806701,0
+SIL.US,D,20210708,000000,42.0335,42.2061,40.6231,40.9183,393618.12789411,0
+SIL.US,D,20210709,000000,41.1059,41.9148,41.1059,41.7173,132991.26343281,0
+SIL.US,D,20210712,000000,41.4709,41.832,40.8695,40.9582,502999.16114688,0
+SIL.US,D,20210713,000000,41.0769,42.0764,40.9353,41.2934,439237.50385514,0
+SIL.US,D,20210714,000000,42.3287,42.4474,41.6585,41.836,195800.49105698,0
+SIL.US,D,20210715,000000,41.9148,42.2898,41.5497,41.9737,111438.2813347,0
+SIL.US,D,20210716,000000,41.6684,41.6984,40.1104,40.268,377846.89515686,0
+SIL.US,D,20210719,000000,39.499,39.8441,38.6801,39.0451,1090981.1151363,0
+SIL.US,D,20210720,000000,39.1239,39.4391,38.7688,38.9953,845750.52689047,0
+SIL.US,D,20210721,000000,38.9564,40.2181,38.8576,40.0406,1450421.0537706,0
+SIL.US,D,20210722,000000,40.0316,40.1693,39.3603,39.893,231319.09975416,0
+SIL.US,D,20210723,000000,39.8541,39.9269,39.3504,39.7743,227629.6879893,0
+SIL.US,D,20210726,000000,39.7354,40.6071,39.7354,40.1792,153732.17391963,0
+SIL.US,D,20210727,000000,40.1792,40.4156,39.4491,40.0017,151039.3043543,0
+SIL.US,D,20210728,000000,39.9428,41.047,39.9428,40.9582,174362.80307653,0
+SIL.US,D,20210729,000000,41.7871,42.5163,41.7871,41.9936,227548.48082817,0
+SIL.US,D,20210730,000000,41.8061,42.221,41.3333,41.5996,104790.32225513,0
+SIL.US,D,20210802,000000,41.451,41.6186,41.2246,41.3433,159459.78517307,0
+SIL.US,D,20210803,000000,41.2345,41.6974,41.1358,41.6884,230847.8977081,0
+SIL.US,D,20210804,000000,42.1711,42.5462,41.1258,41.2345,146474.65985282,0
+SIL.US,D,20210805,000000,41.2834,41.3622,40.5144,40.8794,145245.5243029,0
+SIL.US,D,20210806,000000,40.0705,40.288,39.4691,39.9718,401460.13300953,0
+SIL.US,D,20210809,000000,39.3903,39.5628,38.4247,38.4537,471231.1202248,0
+SIL.US,D,20210810,000000,38.4138,38.8177,38.1085,38.2851,271421.40154616,0
+SIL.US,D,20210811,000000,38.6801,39.492,38.6801,39.3903,180982.69054484,0
+SIL.US,D,20210812,000000,39.3803,39.3803,38.3938,38.71,375156.03070662,0
+SIL.US,D,20210813,000000,39.114,39.7852,38.8776,39.6466,291432.45014037,0
+SIL.US,D,20210816,000000,39.489,39.7254,39.0651,39.3115,217079.77494536,0
+SIL.US,D,20210817,000000,39.104,39.3115,38.2262,38.6312,230307.51919146,0
+SIL.US,D,20210818,000000,38.72,38.72,37.3485,37.7624,592885.46294101,0
+SIL.US,D,20210819,000000,37.4273,37.5759,36.9345,37.0233,590640.7365982,0
+SIL.US,D,20210820,000000,36.8946,37.3784,36.6183,36.9246,504374.67009834,0
+SIL.US,D,20210823,000000,37.7135,38.8576,37.7135,38.6502,259307.49873234,0
+SIL.US,D,20210824,000000,38.9853,39.0202,38.5813,38.9065,157428.60358731,0
+SIL.US,D,20210825,000000,38.8177,38.8177,38.0796,38.5325,203375.81586549,0
+SIL.US,D,20210826,000000,38.0886,38.6402,37.911,38.1474,207322.88491937,0
+SIL.US,D,20210827,000000,38.1474,39.8142,37.9898,39.6466,446094.99746157,0
+SIL.US,D,20210830,000000,39.7453,39.8441,39.0651,39.2426,228024.69566195,0
+SIL.US,D,20210831,000000,39.3404,39.7942,39.2027,39.7553,207683.8056355,0
+SIL.US,D,20210901,000000,39.9229,40.1393,39.4202,39.509,282101.64707091,0
+SIL.US,D,20210902,000000,39.6366,39.7254,39.2516,39.479,151760.14322901,0
+SIL.US,D,20210903,000000,40.0316,41.0959,40.0316,40.7119,279753.65730099,0
+SIL.US,D,20210907,000000,40.3069,40.4505,39.479,39.5878,321327.71356876,0
+SIL.US,D,20210908,000000,39.5878,39.7354,39.084,39.3903,154014.89514727,0
+SIL.US,D,20210909,000000,39.7653,39.8441,38.8476,39.0741,183507.13044265,0
+SIL.US,D,20210910,000000,39.1439,39.3703,38.5614,38.5813,146862.64962266,0
+SIL.US,D,20210913,000000,38.6502,39.5977,38.5325,39.2815,176126.30179783,0
+SIL.US,D,20210914,000000,39.4102,39.6466,38.9564,39.2516,219541.05371785,0
+SIL.US,D,20210915,000000,39.0741,39.5279,38.9753,39.1539,244543.83632762,0
+SIL.US,D,20210916,000000,38.0487,38.2163,36.9475,37.3585,575335.69311929,0
+SIL.US,D,20210917,000000,37.0532,37.1809,36.737,36.9445,270553.18671236,0
+SIL.US,D,20210920,000000,36.6094,36.767,36.0568,36.4318,378388.27623105,0
+SIL.US,D,20210921,000000,36.6981,37.2298,36.4907,36.5296,188322.41433032,0
+SIL.US,D,20210922,000000,36.8657,37.528,36.5695,36.6094,345360.02047516,0
+SIL.US,D,20210923,000000,36.5495,36.5545,35.8593,35.9092,291345.22763397,0
+SIL.US,D,20210924,000000,35.6718,36.1256,35.563,35.6129,257584.10231283,0
+SIL.US,D,20210927,000000,35.7117,36.3032,35.5042,35.5341,231937.6777593,0
+SIL.US,D,20210928,000000,35.0404,35.3067,34.7262,35.0115,398868.52175622,0
+SIL.US,D,20210929,000000,34.7741,34.8339,33.8973,33.9851,431727.34528704,0
+SIL.US,D,20210930,000000,34.4,35.1391,34.2225,34.6065,260784.26599583,0
+SIL.US,D,20211001,000000,34.8628,34.8628,34.1726,34.4788,146067.62148964,0
+SIL.US,D,20211004,000000,34.5177,34.9327,34.3352,34.4589,236039.14067508,0
+SIL.US,D,20211005,000000,34.4289,34.6165,33.7387,34.4389,350628.46037308,0
+SIL.US,D,20211006,000000,34.2424,34.9327,33.9661,34.9127,240082.45525326,0
+SIL.US,D,20211007,000000,34.9127,35.7117,34.9057,35.2678,230373.68798941,0
+SIL.US,D,20211008,000000,36.1057,36.4907,35.6059,35.6329,237715.41688998,0
+SIL.US,D,20211011,000000,35.6817,36.0269,35.4414,35.4753,176164.39898453,0
+SIL.US,D,20211012,000000,35.6718,36.2832,35.5341,36.1156,216556.43990698,0
+SIL.US,D,20211013,000000,36.4907,37.7435,36.4907,37.4373,324339.39643334,0
+SIL.US,D,20211014,000000,38.0487,38.4337,37.94,38.3549,303940.35806929,0
+SIL.US,D,20211015,000000,37.8023,38.5614,37.5948,38.0986,261676.5422107,0
+SIL.US,D,20211018,000000,38.0487,38.2761,37.7534,37.7923,263424.00001129,0
+SIL.US,D,20211019,000000,38.8377,39.088,38.2163,38.4726,288267.37597143,0
+SIL.US,D,20211020,000000,38.9564,39.3863,38.5025,39.1239,381606.48594986,0
+SIL.US,D,20211021,000000,38.9364,39.104,38.69,38.9763,172285.5038437,0
+SIL.US,D,20211022,000000,39.4691,40.3668,39.1239,39.3404,500190.99746389,0
+SIL.US,D,20211025,000000,39.7842,40.3348,39.5479,40.1104,409505.65730655,0
+SIL.US,D,20211026,000000,39.8341,39.9618,39.489,39.7842,507694.13812918,0
+SIL.US,D,20211027,000000,39.7453,40.0306,39.4571,39.5479,216372.97187628,0
+SIL.US,D,20211028,000000,39.499,39.7743,39.1539,39.2027,235648.14323261,0
+SIL.US,D,20211029,000000,38.6402,38.7389,38.2113,38.2951,262211.90793963,0
+SIL.US,D,20211101,000000,38.4626,38.8277,37.9699,38.5514,180216.73658061,0
+SIL.US,D,20211102,000000,38.325,38.3499,37.5948,37.8422,273535.79540814,0
+SIL.US,D,20211103,000000,37.4772,38.5225,37.2298,38.4626,325379.0486073,0
+SIL.US,D,20211104,000000,38.8576,39.4102,37.921,38.0188,375678.36318746,0
+SIL.US,D,20211105,000000,38.315,38.9853,37.8701,38.9663,246769.51407707,0
+SIL.US,D,20211108,000000,39.8441,39.8441,39.104,39.4102,485501.52431748,0
+SIL.US,D,20211109,000000,39.479,39.863,38.8476,39.8541,259273.41177582,0
+SIL.US,D,20211110,000000,40.5343,41.3822,40.0506,40.2181,575529.18672543,0
+SIL.US,D,20211111,000000,41.1458,41.3722,40.8346,41.1258,589495.81588204,0
+SIL.US,D,20211112,000000,40.9582,41.5009,40.672,41.3333,419623.46804867,0
+SIL.US,D,20211115,000000,41.3822,41.3822,40.7508,41.057,410090.14835517,0
+SIL.US,D,20211116,000000,41.3034,41.451,40.5054,40.5343,287040.2455366,0
+SIL.US,D,20211117,000000,40.9782,41.444,40.7807,40.9582,309652.93095956,0
+SIL.US,D,20211118,000000,40.6919,40.7997,39.9987,40.1792,248190.13811805,0
+SIL.US,D,20211119,000000,40.0705,40.4356,39.4591,39.509,161423.79540334,0
+SIL.US,D,20211122,000000,38.69,39.0741,37.7824,38.4437,395810.72124458,0
+SIL.US,D,20211123,000000,37.6836,38.2661,37.4273,37.9898,366199.18160137,0
+SIL.US,D,20211124,000000,37.5061,38.1375,37.4772,37.9699,261480.04093192,0
+SIL.US,D,20211126,000000,38.1075,38.1375,36.6094,37.3186,275992.0613929,0
+SIL.US,D,20211129,000000,37.2398,37.4013,36.7101,37.3186,153740.19437999,0
+SIL.US,D,20211130,000000,37.5161,38.5604,36.8099,37.2108,393430.64963323,0
+SIL.US,D,20211201,000000,37.3385,37.911,35.5541,35.583,626845.09465602,0
+SIL.US,D,20211202,000000,35.7017,35.8673,34.8798,35.4254,571425.71869457,0
+SIL.US,D,20211203,000000,35.3865,35.6129,34.6663,35.2678,409212.91050347,0
+SIL.US,D,20211206,000000,35.0504,35.6797,34.6763,35.5241,169065.2890098,0
+SIL.US,D,20211207,000000,35.563,36.4508,35.563,36.1555,234803.98977988,0
+SIL.US,D,20211208,000000,36.0957,36.4607,35.9092,36.2443,111043.27366205,0
+SIL.US,D,20211209,000000,35.9979,35.9979,35.2678,35.3865,376694.95653788,0
+SIL.US,D,20211210,000000,35.6917,35.6917,35.1701,35.2877,156041.06394531,0
+SIL.US,D,20211213,000000,35.3665,35.6917,34.9127,35.1002,320711.14067871,0
+SIL.US,D,20211214,000000,34.4788,34.9127,34.1896,34.2913,343917.34016819,0
+SIL.US,D,20211215,000000,34.2225,34.2225,32.842,33.8973,466213.31971308,0
+SIL.US,D,20211216,000000,34.4289,35.4653,34.4289,35.3665,437477.01280647,0
+SIL.US,D,20211217,000000,35.7017,36.0668,35.4054,35.5541,294988.52175177,0
+SIL.US,D,20211220,000000,35.5042,35.5042,34.9516,35.3466,306424.69566531,0
+SIL.US,D,20211221,000000,35.6817,36.0368,35.4553,35.8792,243642.53709484,0
+SIL.US,D,20211222,000000,36.0957,36.382,35.5441,36.362,158375.0179096,0
+SIL.US,D,20211223,000000,36.4508,36.9395,36.1356,36.7071,267278.83377105,0
+SIL.US,D,20211227,000000,36.6582,37.0822,36.5395,36.7271,241120.10231212,0
+SIL.US,D,20211228,000000,36.8557,37.0722,36.2643,36.3032,328417.80052558,0
+SIL.US,D,20211229,000000,35.9979,36.4707,35.8792,35.958,291242.9667644,0
+SIL.US,D,20211230,000000,35.9181,36.6064,35.9181,36.4368,318248.85934868,0
+SIL.US,D,20211231,000000,36.5465,36.7491,36.2573,36.5864,230846.89515056,0
+SIL.US,D,20220103,000000,36.0079,36.2373,35.8982,35.9481,182849.45269326,0
+SIL.US,D,20220104,000000,36.0777,36.4867,35.7984,35.8383,118718.85422504,0
+SIL.US,D,20220105,000000,36.1176,36.6117,34.9107,34.9706,360194.86446556,0
+SIL.US,D,20220106,000000,34.3023,34.6813,33.6852,33.7537,323852.15346656,0
+SIL.US,D,20220107,000000,33.8634,34.1028,33.3547,33.8933,348247.38620418,0
+SIL.US,D,20220110,000000,33.7936,34.3222,33.3248,34.2823,280141.64707083,0
+SIL.US,D,20220111,000000,34.412,35.2588,33.9931,35.2,230921.08440887,0
+SIL.US,D,20220112,000000,35.5291,36.0478,35.2698,35.9979,405583.6521913,0
+SIL.US,D,20220113,000000,36.0079,36.1575,35.4493,35.4892,184580.86957313,0
+SIL.US,D,20220114,000000,35.2798,35.3795,34.5816,34.9606,669240.24555298,0
+SIL.US,D,20220118,000000,34.9706,35.4792,34.4419,34.6414,346139.00768747,0
+SIL.US,D,20220119,000000,35.4793,37.6111,35.4094,37.3844,728353.04350948,0
+SIL.US,D,20220120,000000,37.8931,38.1923,36.9655,36.9954,580123.90795325,0
+SIL.US,D,20220121,000000,37.0552,37.1949,35.6588,35.8284,387459.4168964,0
+SIL.US,D,20220124,000000,35.0005,35.1102,33.5642,34.7611,638128.87982274,0
+SIL.US,D,20220125,000000,34.2624,35.4194,34.033,35.1701,262794.39387316,0
+SIL.US,D,20220126,000000,34.6015,34.9307,33.3697,33.614,425883.43735841,0
+SIL.US,D,20220127,000000,33.0156,33.3647,32.1677,32.3074,780991.32484166,0
+SIL.US,D,20220128,000000,32.0879,32.1477,31.4595,31.9583,384436.70589883,0
+SIL.US,D,20220131,000000,32.1478,32.9557,32.0181,32.8859,283330.78262084,0
+SIL.US,D,20220201,000000,33.5143,33.6638,32.856,33.3447,301030.93607428,0
+SIL.US,D,20220202,000000,33.6041,33.7437,33.0057,33.0754,158649.71867688,0
+SIL.US,D,20220203,000000,32.6764,32.846,31.9883,32.2874,293014.48594606,0
+SIL.US,D,20220204,000000,32.068,32.7562,31.9702,32.447,160524.50128565,0
+SIL.US,D,20220207,000000,32.846,33.8533,32.7263,33.614,313831.59080629,0
+SIL.US,D,20220208,000000,33.644,34.2913,33.3846,34.2225,365165.54477268,0
+SIL.US,D,20220209,000000,34.392,34.6749,34.0928,34.2324,187017.08440699,0
+SIL.US,D,20220210,000000,33.9831,34.8309,33.2948,33.4644,282696.16369498,0
+SIL.US,D,20220211,000000,33.4744,35.4394,33.4744,35.1002,473829.74938092,0
+SIL.US,D,20220214,000000,35.3197,35.7486,35.0897,35.6189,349178.7621633,0
+SIL.US,D,20220215,000000,34.7112,35.4593,34.3238,35.3496,238177.59591814,0
+SIL.US,D,20220216,000000,35.5391,36.376,35.5391,36.2772,340444.480833,0
+SIL.US,D,20220217,000000,36.6064,36.8956,36.2473,36.6463,400084.62405807,0
+SIL.US,D,20220218,000000,36.5066,36.9056,35.599,35.968,404261.2787897,0
+SIL.US,D,20220222,000000,35.7984,36.1276,35.1202,35.2299,294584.49106122,0
+SIL.US,D,20220223,000000,35.4194,36.7061,35.0105,36.2273,881423.52944954,0
+SIL.US,D,20220224,000000,36.0079,36.0079,33.8035,34.4619,1151442.3529905,0
+SIL.US,D,20220225,000000,34.3821,35.2553,33.9332,35.1701,234296.69566222,0
+SIL.US,D,20220228,000000,34.7711,34.7711,33.6041,33.9831,706802.06652646,0
+SIL.US,D,20220301,000000,33.9133,35.6588,33.9133,35.589,608137.37087005,0
+SIL.US,D,20220302,000000,35.2498,35.7186,34.8509,35.6289,247954.53709503,0
+SIL.US,D,20220303,000000,35.6089,35.6289,34.7711,35.4593,386282.41433881,0
+SIL.US,D,20220304,000000,35.958,36.6463,35.6289,36.3869,580246.21997372,0
+SIL.US,D,20220307,000000,36.6562,37.4555,36.0428,37.1151,1108502.8133467,0
+SIL.US,D,20220308,000000,37.7734,39.2696,36.756,37.3744,1815677.8312799,0
+SIL.US,D,20220309,000000,36.1974,37.2697,35.6289,36.8458,418415.38620719,0
+SIL.US,D,20220310,000000,37.1749,38.0526,37.13,37.8133,386257.35040019,0
+SIL.US,D,20220311,000000,36.8657,37.3345,36.4967,37.0652,287093.38108647,0
+SIL.US,D,20220314,000000,36.4468,36.4568,35.0404,35.2997,592396.21485915,0
+SIL.US,D,20220315,000000,34.5417,36.0877,34.422,35.6488,322710.24042304,0
+SIL.US,D,20220316,000000,35.5491,35.7984,34.7112,35.7984,392251.64196054,0
+SIL.US,D,20220317,000000,36.1675,37.4742,36.1675,36.6164,419066.04605377,0
+SIL.US,D,20220318,000000,36.4169,36.736,35.9381,36.2373,347246.83377447,0
+SIL.US,D,20220321,000000,36.5864,37.4442,36.5166,36.9854,458994.90539052,0
+SIL.US,D,20220322,000000,36.9056,36.9754,36.0877,36.4268,413669.27879011,0
+SIL.US,D,20220323,000000,36.7859,37.0552,36.367,36.9056,240711.05883385,0
+SIL.US,D,20220324,000000,37.3944,38.2322,37.0353,37.2048,432312.83889321,0
+SIL.US,D,20220325,000000,37.1749,37.1749,36.7011,37.135,299499.02814583,0
+SIL.US,D,20220328,000000,36.6662,36.7705,35.6588,35.9082,386060.8491214,0
+SIL.US,D,20220329,000000,35.3396,36.5565,35.1102,36.4967,498767.36575028,0
+SIL.US,D,20220330,000000,36.5266,37.3245,36.366,36.6463,340435.4578151,0
+SIL.US,D,20220331,000000,36.8059,37.2061,36.2074,36.2772,207555.47826976,0
+SIL.US,D,20220401,000000,36.1974,37.3943,35.9181,37.3245,306912.94118962,0
+SIL.US,D,20220404,000000,37.6038,37.8974,36.9954,37.2946,288994.23019141,0
+SIL.US,D,20220405,000000,37.4941,38.292,36.2174,36.3371,501010.08697799,0
+SIL.US,D,20220406,000000,36.3271,36.8857,35.9281,36.377,277999.18159759,0
+SIL.US,D,20220407,000000,36.5465,37.13,36.2074,36.8557,256319.87724884,0
+SIL.US,D,20220408,000000,36.8657,37.9928,36.8657,37.7933,378804.33761214,0
+SIL.US,D,20220411,000000,38.4018,38.6611,37.2846,37.6736,362828.58313575,0
+SIL.US,D,20220412,000000,38.3818,38.9005,37.7834,38.2422,587512.75705843,0
+SIL.US,D,20220413,000000,38.701,39.5489,38.4816,39.4391,567458.59848979,0
+SIL.US,D,20220414,000000,39.2396,39.6213,38.8307,39.3394,494146.57802629,0
+SIL.US,D,20220418,000000,40.1673,40.1872,39.1997,39.2197,1053282.9463367,0
+SIL.US,D,20220419,000000,38.8606,38.9584,38.0129,38.1724,594653.97445004,0
+SIL.US,D,20220420,000000,38.0228,38.721,37.7534,38.6511,419356.78774176,0
+SIL.US,D,20220421,000000,38.0826,38.4916,36.2273,36.5565,510423.09976612,0
+SIL.US,D,20220422,000000,35.9481,36.4169,35.18,35.3695,840838.99747849,0
+SIL.US,D,20220425,000000,34.0629,34.6514,33.1752,34.0529,1040623.6522185,0
+SIL.US,D,20220426,000000,33.9931,34.1128,32.7562,32.836,520377.49362844,0
+SIL.US,D,20220427,000000,32.8659,33.2749,32.5168,32.5966,277798.67008863,0
+SIL.US,D,20220428,000000,32.6266,33.4046,32.2376,33.235,341794.92584585,0
+SIL.US,D,20220429,000000,33.5043,33.8235,32.6864,32.7562,356906.47571862,0
+SIL.US,D,20220502,000000,32.0081,32.2974,31.4496,32.1977,426084.95142491,0
+SIL.US,D,20220503,000000,32.3672,33.3746,32.3672,33.0255,343420.07162597,0
+SIL.US,D,20220504,000000,33.0555,33.973,32.6066,33.8434,495664.45014912,0
+SIL.US,D,20220505,000000,34.0828,34.2723,31.7687,32.2276,326953.06395263,0
+SIL.US,D,20220506,000000,32.068,32.2531,31.5294,31.6989,293657.12533228,0
+SIL.US,D,20220509,000000,30.9309,31.0705,29.5843,29.6342,794739.3964535,0
+SIL.US,D,20220510,000000,30.093,30.502,28.5939,29.0756,587586.94631674,0
+SIL.US,D,20220511,000000,29.5444,30.3241,28.8462,28.8761,204682.14834637,0
+SIL.US,D,20220512,000000,28.1281,28.4671,27.0408,27.6094,731267.47829221,0
+SIL.US,D,20220513,000000,27.5695,29.0058,27.5695,28.6966,960303.75451686,0
+SIL.US,D,20220516,000000,28.7864,29.1455,28.4672,29.0258,539768.96165996,0
+SIL.US,D,20220517,000000,29.4846,29.9034,29.1754,29.5843,269133.56522893,0
+SIL.US,D,20220518,000000,29.3848,29.5345,28.5769,28.6168,343250.6394009,0
+SIL.US,D,20220519,000000,29.3549,30.6915,29.3549,30.4322,495136.10232301,0
+SIL.US,D,20220520,000000,30.6716,30.8012,29.9644,30.4222,235916.82865461,0
+SIL.US,D,20220523,000000,30.9409,31.1005,30.3224,30.5419,336186.61894024,0
+SIL.US,D,20220524,000000,30.6716,31.2152,30.3524,30.891,174555.29412513,0
+SIL.US,D,20220525,000000,30.5918,30.8611,30.3274,30.7115,218009.14578939,0
+SIL.US,D,20220526,000000,30.7214,31.2002,30.4521,30.9808,286192.0818537,0
+SIL.US,D,20220527,000000,31.3897,31.4758,30.9808,31.1703,121789.68798476,0
+SIL.US,D,20220531,000000,31.0107,31.4196,30.0007,30.3025,410675.64196133,0
+SIL.US,D,20220601,000000,30.6317,30.9524,30.2423,30.4421,231874.51663398,0
+SIL.US,D,20220602,000000,30.871,32.6265,30.871,32.4071,382733.36063021,0
+SIL.US,D,20220603,000000,32.3273,32.3273,31.4397,31.6491,144839.48849726,0
+SIL.US,D,20220606,000000,32.0081,32.1578,30.7514,31.0406,372217.53454281,0
+SIL.US,D,20220607,000000,30.9409,31.3398,30.7713,31.2102,229949.60614796,0
+SIL.US,D,20220608,000000,30.9209,31.2401,30.6117,30.9409,185412.99233531,0
+SIL.US,D,20220609,000000,30.7015,30.7015,29.6442,29.724,276225.65730084,0
+SIL.US,D,20220610,000000,29.1754,31.1703,28.8861,30.9808,358663.95909466,0
+SIL.US,D,20220613,000000,29.8237,30.0531,28.8163,28.8861,656647.12023275,0
+SIL.US,D,20220614,000000,28.9061,28.9859,27.8687,28.1979,355876.84912011,0
+SIL.US,D,20220615,000000,28.8163,29.0956,27.8986,28.7166,340162.76216292,0
+SIL.US,D,20220616,000000,28.2777,29.2751,27.8089,28.916,429163.80564499,0
+SIL.US,D,20220617,000000,28.8562,28.8562,28.148,28.5171,190028.76727157,0
+SIL.US,D,20220621,000000,28.557,29.3699,28.3824,28.8861,180437.29924047,0
+SIL.US,D,20220622,000000,28.7265,29.1654,28.2577,28.3774,226527.87724756,0
+SIL.US,D,20220623,000000,28.3276,28.537,26.991,27.3002,389007.36574557,0
+SIL.US,D,20220624,000000,27.3002,28.1281,27.0109,28.0981,426306.51664231,0
+SIL.US,D,20220627,000000,27.8488,28.2976,27.5287,28.2079,282679.12021672,0
+SIL.US,D,20220628,000000,28.2278,28.4273,27.2903,27.37,255399.52942271,0
+SIL.US,D,20220629,000000,27.5,27.6756,26.6,26.84,316950,0
+SIL.US,D,20220630,000000,26.58,26.7873,25.79,25.9,521133,0
+SIL.US,D,20220701,000000,25.34,26.665,25.1,26.51,482130,0
+SIL.US,D,20220705,000000,25.81,25.99,24.52,24.98,664401,0
+SIL.US,D,20220706,000000,24.95,25.02,23.85,24.53,557135,0
+SIL.US,D,20220707,000000,24.59,25.44,24.56,25.01,380247,0
+SIL.US,D,20220708,000000,25.06,25.32,24.46,24.86,417285,0
+SIL.US,D,20220711,000000,24.51,24.96,24.3401,24.43,468589,0
+SIL.US,D,20220712,000000,24.34,24.66,23.84,24.1,565153,0
+SIL.US,D,20220713,000000,23.95,25.24,23.9,24.76,289509,0
+SIL.US,D,20220714,000000,23.7,24,22.97,23.93,402196,0
+SIL.US,D,20220715,000000,24.16,24.24,23.405,23.96,413854,0
+SIL.US,D,20220718,000000,24.4,24.79,24.22,24.29,349613,0
+SIL.US,D,20220719,000000,24.55,24.94,24.36,24.6,355834,0
+SIL.US,D,20220720,000000,24.69,24.91,23.83,23.88,256243,0
+SIL.US,D,20220721,000000,23.81,24.28,23.66,24.25,808775,0
+SIL.US,D,20220722,000000,24.4,25.19,24.085,24.13,583888,0
+SIL.US,D,20220725,000000,24.15,24.26,23.48,23.84,273747,0
+SIL.US,D,20220726,000000,23.88,24.2689,23.8268,24.14,346855,0
+SIL.US,D,20220727,000000,24.18,25.07,23.92,25.01,324520,0
+SIL.US,D,20220728,000000,25.64,26.28,25.3,25.92,1058978,0
+SIL.US,D,20220729,000000,26.08,26.57,25.54,26.38,998830,0
+SIL.US,D,20220801,000000,26.56,26.64,26.07,26.4,464728,0
+SIL.US,D,20220802,000000,26.41,26.73,25.85,25.87,1271676,0
+SIL.US,D,20220803,000000,25.99,25.99,25.065,25.32,273349,0
+SIL.US,D,20220804,000000,25.73,26.65,25.4,26.31,314662,0
+SIL.US,D,20220805,000000,25.81,26.2593,25.28,26.24,328513,0
+SIL.US,D,20220808,000000,26.72,27.25,26.72,26.93,368186,0
+SIL.US,D,20220809,000000,27.01,27.06,26.42,26.78,212827,0
+SIL.US,D,20220810,000000,27.19,27.6157,26.84,27.13,327218,0
+SIL.US,D,20220811,000000,27.09,27.25,26.11,26.13,551846,0
+SIL.US,D,20220812,000000,26.35,26.8,26.16,26.7,357921,0
+SIL.US,D,20220815,000000,26.02,26.4,25.87,26.29,246717,0
+SIL.US,D,20220816,000000,26.29,26.35,25.92,26.22,177373,0
+SIL.US,D,20220817,000000,26.01,26.01,24.8477,24.95,499939,0
+SIL.US,D,20220818,000000,24.99,25.18,24.7,24.99,260697,0
+SIL.US,D,20220819,000000,24.81,24.81,24.145,24.22,232604,0
+SIL.US,D,20220822,000000,23.91,24.1,23.6211,24.02,303854,0
+SIL.US,D,20220823,000000,23.99,24.994,23.99,24.53,264448,0
+SIL.US,D,20220824,000000,24.4,24.99,24.1501,24.94,207118,0
+SIL.US,D,20220825,000000,25.12,25.288,24.81,25.1,245304,0
+SIL.US,D,20220826,000000,25.08,25.23,23.92,24.08,282928,0
+SIL.US,D,20220829,000000,23.96,24.4288,23.79,23.92,200421,0
+SIL.US,D,20220830,000000,23.91,23.9599,23.18,23.35,339266,0
+SIL.US,D,20220831,000000,23.48,23.69,23.175,23.31,727830,0
+SIL.US,D,20220901,000000,22.92,22.95,22.31,22.38,661418,0
+SIL.US,D,20220902,000000,22.9,23.55,22.67,23.13,246128,0
+SIL.US,D,20220906,000000,23.25,23.62,22.8,22.87,638753,0
+SIL.US,D,20220907,000000,22.84,23.92,22.76,23.83,615135,0
+SIL.US,D,20220908,000000,23.5,24.05,23.45,23.92,648379,0
+SIL.US,D,20220909,000000,24.19,24.74,24.15,24.7,408038,0
+SIL.US,D,20220912,000000,25.32,25.89,25.27,25.52,550433,0
+SIL.US,D,20220913,000000,24.78,25.2355,24.36,24.45,321978,0
+SIL.US,D,20220914,000000,24.53,24.8099,24.44,24.48,191503,0
+SIL.US,D,20220915,000000,24.38,24.65,23.67,23.88,501411,0
+SIL.US,D,20220916,000000,23.53,24.44,23.33,24.06,368618,0
+SIL.US,D,20220919,000000,23.66,24.5,23.66,24.49,251702,0
+SIL.US,D,20220920,000000,24.09,24.12,23.65,23.85,239965,0
+SIL.US,D,20220921,000000,24.2,24.63,23.53,23.94,691855,0
+SIL.US,D,20220922,000000,24.09,24.36,23.47,23.63,300144,0
+SIL.US,D,20220923,000000,22.89,22.98,21.92,22.22,949685,0
+SIL.US,D,20220926,000000,22.19,22.37,21.26,21.53,735714,0
+SIL.US,D,20220927,000000,21.92,22.3,21.61,21.63,348892,0
+SIL.US,D,20220928,000000,21.93,23.28,21.93,23.25,424176,0
+SIL.US,D,20220929,000000,22.96,23.57,22.6701,23.5,501639,0
+SIL.US,D,20220930,000000,23.51,24.57,23.28,24.11,457038,0
+SIL.US,D,20221003,000000,24.76,25.699,24.5,25.51,719273,0
+SIL.US,D,20221004,000000,26.11,26.619,25.72,26.25,589363,0
+SIL.US,D,20221005,000000,25.59,25.98,25.1,25.97,513740,0
+SIL.US,D,20221006,000000,25.83,26.38,25.72,26.31,287021,0
+SIL.US,D,20221007,000000,25.85,26.0132,24.93,24.97,264230,0
+SIL.US,D,20221010,000000,24.65,25.095,24.33,24.66,590258,0
+SIL.US,D,20221011,000000,24.51,25.2199,24.305,24.33,372843,0
+SIL.US,D,20221012,000000,24.45,24.87,24.15,24.75,311749,0
+SIL.US,D,20221013,000000,23.75,24.76,23.28,24.65,413119,0
+SIL.US,D,20221014,000000,24.47,24.6012,23.35,23.5,232684,0
+SIL.US,D,20221017,000000,24.06,24.5599,23.99,24.05,268303,0
+SIL.US,D,20221018,000000,24.33,24.3999,23.88,24.17,187501,0
+SIL.US,D,20221019,000000,23.84,23.86,23.32,23.45,125213,0
+SIL.US,D,20221020,000000,23.58,24.38,23.4955,23.76,213965,0
+SIL.US,D,20221021,000000,23.84,24.96,23.76,24.9,435698,0
+SIL.US,D,20221024,000000,24.67,24.75,24.12,24.62,446721,0
+SIL.US,D,20221025,000000,24.8,25.27,24.6571,25.09,366233,0
+SIL.US,D,20221026,000000,25.3,26.24,25.3,25.7,412354,0
+SIL.US,D,20221027,000000,25.79,26.02,25.29,25.41,182250,0
+SIL.US,D,20221028,000000,25.08,25.2,24.63,25.14,287669,0
+SIL.US,D,20221031,000000,24.83,25.2,24.69,25.02,340530,0
+SIL.US,D,20221101,000000,25.62,25.9399,25.3189,25.44,346135,0
+SIL.US,D,20221102,000000,25.59,25.8,24.09,24.12,286918,0
+SIL.US,D,20221103,000000,23.77,24.14,23.3813,23.76,311317,0
+SIL.US,D,20221104,000000,24.87,25.93,24.86,25.86,457095,0
+SIL.US,D,20221107,000000,26,26.37,25.8,26.07,250721,0
+SIL.US,D,20221108,000000,26.14,27.46,25.864,26.83,740883,0
+SIL.US,D,20221109,000000,26.85,27.13,26.0864,26.24,259325,0
+SIL.US,D,20221110,000000,27.66,28.13,27.08,27.93,461077,0
+SIL.US,D,20221111,000000,27.94,28.37,27.6022,28.23,413929,0
+SIL.US,D,20221114,000000,28.1,28.58,28.053,28.32,427356,0
+SIL.US,D,20221115,000000,28.71,28.85,27.61,27.75,617468,0
+SIL.US,D,20221116,000000,27.63,27.84,27.45,27.55,352669,0
+SIL.US,D,20221117,000000,26.96,27.2,26.66,27.13,302073,0
+SIL.US,D,20221118,000000,27.31,27.52,27.02,27.37,283711,0
+SIL.US,D,20221121,000000,27.11,27.3,26.7801,27.24,238904,0
+SIL.US,D,20221122,000000,27.45,28.34,27.38,28.25,395980,0
+SIL.US,D,20221123,000000,28.29,28.98,28.125,28.87,371943,0
+SIL.US,D,20221125,000000,28.54,28.7963,28.265,28.45,173847,0
+SIL.US,D,20221128,000000,28.3,28.3,27.07,27.19,451747,0
+SIL.US,D,20221129,000000,27.5,27.88,27.43,27.61,170149,0
+SIL.US,D,20221130,000000,27.98,28.79,27.62,28.61,427442,0
+SIL.US,D,20221201,000000,29.3,29.64,28.87,29.49,795843,0
+SIL.US,D,20221202,000000,28.92,29.72,28.6,29.5,380737,0
+SIL.US,D,20221205,000000,29.1,29.3147,28.1958,28.37,607963,0
+SIL.US,D,20221206,000000,28.53,28.73,28.12,28.17,325318,0
+SIL.US,D,20221207,000000,28.37,29.1499,28.31,28.95,281233,0
+SIL.US,D,20221208,000000,29.19,29.3899,28.6823,28.95,417007,0
+SIL.US,D,20221209,000000,28.982,29.5,28.5,28.52,546814,0
+SIL.US,D,20221212,000000,28.38,28.65,28.18,28.55,421176,0
+SIL.US,D,20221213,000000,29.34,29.85,28.8,29.18,491721,0
+SIL.US,D,20221214,000000,29.11,29.33,28.41,28.8,1276066,0
+SIL.US,D,20221215,000000,28.13,28.14,27.56,27.6,1276338,0
+SIL.US,D,20221216,000000,27.63,28.115,27.52,28.11,1022256,0
+SIL.US,D,20221219,000000,28.13,28.3,27.17,27.29,370347,0
+SIL.US,D,20221220,000000,27.87,28.6256,27.76,28.46,467358,0
+SIL.US,D,20221221,000000,28.73,28.97,28.5162,28.67,319670,0
+SIL.US,D,20221222,000000,28.22,28.49,27.68,28.46,445489,0
+SIL.US,D,20221223,000000,28.54,28.92,28.02,28.77,300328,0
+SIL.US,D,20221227,000000,29.02,29.78,28.79,29.41,569054,0
+SIL.US,D,20221228,000000,29.22,29.32,28.59,28.69,422917,0
+SIL.US,D,20221229,000000,28.96,29.12,28.56,28.59,341508,0
+SIL.US,D,20221230,000000,28.54,28.65,28.07,28.17,339015,0
+SIL.US,D,20230103,000000,28.66,29.26,28.33,28.64,452416,0
+SIL.US,D,20230104,000000,29.38,30.07,29.045,29.81,787750,0
+SIL.US,D,20230105,000000,29.26,29.49,28.84,29.48,615523,0
+SIL.US,D,20230106,000000,29.97,30.5199,29.46,30.32,403890,0
+SIL.US,D,20230109,000000,30.81,30.8499,30.11,30.17,390037,0
+SIL.US,D,20230110,000000,30.25,30.72,30.05,30.64,194654,0
+SIL.US,D,20230111,000000,30.88,30.95,30.25,30.51,300851,0
+SIL.US,D,20230112,000000,30.91,31.15,30.4,30.93,399623,0
+SIL.US,D,20230113,000000,30.87,31.49,30.79,31.24,813436,0
+SIL.US,D,20230117,000000,31.1,31.12,30.3,30.62,510357,0
+SIL.US,D,20230118,000000,31.06,31.17,30.17,30.18,378085,0
+SIL.US,D,20230119,000000,30.22,30.889,30.17,30.77,279522,0
+SIL.US,D,20230120,000000,30.79,31.22,30.44,31.18,394559,0
+SIL.US,D,20230123,000000,30.85,31.1319,30.51,31.05,408250,0
+SIL.US,D,20230124,000000,30.99,31.35,30.532,31.33,229166,0
+SIL.US,D,20230125,000000,30.87,31.86,30.87,31.79,374342,0
+SIL.US,D,20230126,000000,31.9,31.9,31.09,31.39,272901,0
+SIL.US,D,20230127,000000,31.13,31.2,30.56,30.81,427490,0
+SIL.US,D,20230130,000000,30.61,30.73,30.28,30.31,306799,0
+SIL.US,D,20230131,000000,30.01,30.41,29.81,30.29,549318,0
+SIL.US,D,20230201,000000,30.38,31,29.88,30.89,631051,0
+SIL.US,D,20230202,000000,31.16,31.39,29.92,30.19,474427,0
+SIL.US,D,20230203,000000,29.4,29.62,28.86,29.11,1524355,0
+SIL.US,D,20230206,000000,29.02,29.06,28.61,28.75,400931,0
+SIL.US,D,20230207,000000,28.72,29.4,28.552,28.87,398698,0
+SIL.US,D,20230208,000000,29.02,29.1999,28.61,28.66,257218,0
+SIL.US,D,20230209,000000,28.9,29.05,27.98,28.11,573071,0
+SIL.US,D,20230210,000000,28.04,28.18,27.75,27.99,466755,0
+SIL.US,D,20230213,000000,27.7,27.9899,27.58,27.8,267509,0
+SIL.US,D,20230214,000000,27.69,28.1393,27.4169,27.94,305295,0
+SIL.US,D,20230215,000000,27.45,27.5,26.963,27.34,893693,0
+SIL.US,D,20230216,000000,27.04,27.6399,26.84,27.41,354844,0
+SIL.US,D,20230217,000000,27.2,27.53,26.82,27.51,341196,0
+SIL.US,D,20230221,000000,27.51,27.72,27.1001,27.26,297310,0
+SIL.US,D,20230222,000000,27.3,27.3,26.69,26.95,297469,0
+SIL.US,D,20230223,000000,26.88,27.04,26.47,26.7,232054,0
+SIL.US,D,20230224,000000,26.26,26.3345,25.9601,26.13,374950,0
+SIL.US,D,20230227,000000,26.14,26.505,26,26.43,213257,0
+SIL.US,D,20230228,000000,26.46,26.91,26.15,26.66,263294,0
+SIL.US,D,20230301,000000,26.97,27.46,26.87,27.23,679973,0
+SIL.US,D,20230302,000000,27.11,27.2,26.95,27.17,116632,0
+SIL.US,D,20230303,000000,27.41,27.81,27.17,27.78,203428,0
+SIL.US,D,20230306,000000,27.56,27.65,27.15,27.25,250814,0
+SIL.US,D,20230307,000000,26.96,27.0349,25.7601,25.95,450039,0
+SIL.US,D,20230308,000000,25.9,26.11,25.4787,25.66,182008,0
+SIL.US,D,20230309,000000,25.8,26.259,25.5,25.6,306292,0
+SIL.US,D,20230310,000000,25.9,26.64,25.8871,25.98,523720,0
+SIL.US,D,20230313,000000,26.94,27.85,26.94,27.62,1106566,0
+SIL.US,D,20230314,000000,27.7,28.1,27.5,28,333437,0
+SIL.US,D,20230315,000000,28.09,28.37,27.37,27.62,325298,0
+SIL.US,D,20230316,000000,27.65,27.71,26.93,27.41,528609,0
+SIL.US,D,20230317,000000,27.76,29.04,27.6,28.63,602755,0
+SIL.US,D,20230320,000000,28.99,29.32,28.82,29.21,478779,0
+SIL.US,D,20230321,000000,28.81,28.91,27.98,28.3,532409,0
+SIL.US,D,20230322,000000,28.18,29.38,28.18,28.81,416037,0
+SIL.US,D,20230323,000000,28.85,29.79,28.85,29.4,392652,0
+SIL.US,D,20230324,000000,29.45,29.7099,29.15,29.46,503954,0
+SIL.US,D,20230327,000000,28.98,29.5099,28.78,29.5,346837,0
+SIL.US,D,20230328,000000,29.55,30.27,29.435,30.23,532475,0
+SIL.US,D,20230329,000000,30.07,30.44,30.05,30.11,239306,0
+SIL.US,D,20230330,000000,30.56,30.8299,30.29,30.79,326335,0
+SIL.US,D,20230331,000000,30.97,31.15,30.64,30.72,313267,0
+SIL.US,D,20230403,000000,30.71,31.438,30.59,31.16,394722,0
+SIL.US,D,20230404,000000,31.23,31.9742,30.87,31.81,843927,0
+SIL.US,D,20230405,000000,31.92,32,31.24,31.56,598525,0
+SIL.US,D,20230406,000000,31.45,31.64,30.945,31.59,472217,0
+SIL.US,D,20230410,000000,31.23,31.326,30.97,31.29,616134,0
+SIL.US,D,20230411,000000,31.51,32.05,31.5,31.75,484658,0
+SIL.US,D,20230412,000000,32.32,32.38,31.66,32.12,586151,0
+SIL.US,D,20230413,000000,32.55,33.24,32.55,32.97,683693,0
+SIL.US,D,20230414,000000,32.58,32.78,31.65,32.11,652236,0
+SIL.US,D,20230417,000000,31.73,32,31.14,31.33,694338,0
+SIL.US,D,20230418,000000,31.36,31.8799,31.2,31.4,297976,0
+SIL.US,D,20230419,000000,30.83,31.17,30.55,30.78,1076326,0
+SIL.US,D,20230420,000000,30.82,31.1299,30.57,30.7,685581,0
+SIL.US,D,20230421,000000,30.53,30.6099,29.9401,30.31,633462,0
+SIL.US,D,20230424,000000,30.17,30.41,29.93,30.34,331268,0
+SIL.US,D,20230425,000000,30.07,30.17,29.57,30.06,351656,0
+SIL.US,D,20230426,000000,30.3,30.4,29.66,29.81,258168,0
+SIL.US,D,20230427,000000,29.67,30.17,29.57,30.13,227766,0
+SIL.US,D,20230428,000000,30.02,30.1,29.69,29.88,421040,0
+SIL.US,D,20230501,000000,30.28,30.6,29.46,29.5,561128,0
+SIL.US,D,20230502,000000,29.5,30.39,29.15,30.35,489038,0
+SIL.US,D,20230503,000000,30.41,30.66,30.12,30.36,403403,0
+SIL.US,D,20230504,000000,30.38,31.27,30.38,30.92,646296,0
+SIL.US,D,20230505,000000,30.38,31.11,30.06,30.96,890092,0
+SIL.US,D,20230508,000000,31.07,31.15,30.71,30.86,392901,0
+SIL.US,D,20230509,000000,30.76,31.0999,30.58,30.9,226229,0
+SIL.US,D,20230510,000000,30.9,31,29.94,30.28,469229,0
+SIL.US,D,20230511,000000,29.81,30.11,28.98,29.08,786024,0
+SIL.US,D,20230512,000000,28.74,29.26,28.74,28.99,633929,0
+SIL.US,D,20230515,000000,28.98,29.3799,28.98,29.21,195008,0
+SIL.US,D,20230516,000000,29.09,29.16,28.32,28.6,856630,0
+SIL.US,D,20230517,000000,28.55,28.6,28.111,28.55,427461,0
+SIL.US,D,20230518,000000,28.22,28.255,27.59,27.89,712322,0
+SIL.US,D,20230519,000000,28.01,28.415,27.82,28.09,260519,0
+SIL.US,D,20230522,000000,28,28.19,27.91,27.93,210628,0
+SIL.US,D,20230523,000000,27.67,27.92,27.51,27.7,261516,0
+SIL.US,D,20230524,000000,27.77,27.85,26.94,26.96,268663,0
+SIL.US,D,20230525,000000,26.84,26.84,26.42,26.46,591550,0
+SIL.US,D,20230526,000000,26.78,26.86,26.432,26.62,411795,0
+SIL.US,D,20230530,000000,26.69,26.77,26.35,26.58,372750,0
+SIL.US,D,20230531,000000,26.6,27.236,26.56,26.97,801036,0
+SIL.US,D,20230601,000000,27.11,28.0739,27.11,27.78,491475,0
+SIL.US,D,20230602,000000,27.78,28.1,27.14,27.49,501608,0
+SIL.US,D,20230605,000000,27.36,27.69,27.2601,27.56,160472,0
+SIL.US,D,20230606,000000,27.56,27.7,27.33,27.68,169941,0
+SIL.US,D,20230607,000000,27.62,28.18,27.19,27.21,425220,0
+SIL.US,D,20230608,000000,27.59,27.93,27.53,27.7,316378,0
+SIL.US,D,20230609,000000,27.7,27.88,27.21,27.3,172072,0
+SIL.US,D,20230612,000000,27.21,27.28,26.84,27.14,320224,0
+SIL.US,D,20230613,000000,27.4,27.63,26.93,27.08,297150,0
+SIL.US,D,20230614,000000,27.42,27.4496,26.62,26.81,235777,0
+SIL.US,D,20230615,000000,26.6,26.93,26.54,26.91,318311,0
+SIL.US,D,20230616,000000,26.97,27.45,26.81,27.06,254323,0
+SIL.US,D,20230620,000000,26.68,26.7732,25.9245,25.98,644722,0
+SIL.US,D,20230621,000000,25.87,25.93,25.55,25.84,368134,0
+SIL.US,D,20230622,000000,25.51,25.6901,25.41,25.62,247031,0
+SIL.US,D,20230623,000000,25.84,26.06,25.48,25.58,224125,0
+SIL.US,D,20230626,000000,25.72,26.21,25.62,26.06,766042,0
+SIL.US,D,20230627,000000,26.11,26.16,25.4701,25.67,313348,0
+SIL.US,D,20230628,000000,25.45,25.51,25.23,25.37,473904,0
+SIL.US,D,20230629,000000,25.15,25.52,24.98,25.5,245676,0
+SIL.US,D,20230630,000000,25.59,25.99,25.47,25.99,253119,0
+SIL.US,D,20230703,000000,26.09,26.485,26.07,26.36,316668,0
+SIL.US,D,20230705,000000,26.41,26.46,25.71,25.74,403878,0
+SIL.US,D,20230706,000000,25.62,25.62,24.91,25.05,602994,0
+SIL.US,D,20230707,000000,25.07,25.6,24.96,25.32,292335,0
+SIL.US,D,20230710,000000,25.24,25.95,25.1692,25.89,310556,0
+SIL.US,D,20230711,000000,26.04,26.16,25.765,25.94,213397,0
+SIL.US,D,20230712,000000,26.46,27.47,26.46,27.36,1181721,0
+SIL.US,D,20230713,000000,27.65,27.86,27.4528,27.64,573123,0
+SIL.US,D,20230714,000000,27.59,27.9,27.43,27.64,277410,0
+SIL.US,D,20230717,000000,27.49,27.76,27.08,27.69,403410,0
+SIL.US,D,20230718,000000,27.81,28.47,27.7329,28.34,762897,0
+SIL.US,D,20230719,000000,28.17,28.4434,28.17,28.36,171103,0
+SIL.US,D,20230720,000000,28.2,28.27,27.5,27.52,311820,0
+SIL.US,D,20230721,000000,27.31,27.61,27.29,27.45,167677,0
+SIL.US,D,20230724,000000,27.39,27.62,27.1,27.39,293044,0
+SIL.US,D,20230725,000000,27.6,28.08,27.56,27.99,342755,0
+SIL.US,D,20230726,000000,28.01,28.01,27.552,27.88,219882,0
+SIL.US,D,20230727,000000,27.57,27.57,26.56,26.6,624130,0
+SIL.US,D,20230728,000000,26.9,27.04,26.64,26.93,610774,0
+SIL.US,D,20230731,000000,27.24,28.08,27.17,27.76,381549,0
+SIL.US,D,20230801,000000,27.19,27.4267,26.7139,26.81,473039,0
+SIL.US,D,20230802,000000,26.73,26.81,25.89,26.02,438575,0
+SIL.US,D,20230803,000000,25.91,25.95,25.6101,25.83,353522,0
+SIL.US,D,20230804,000000,26.18,26.38,26,26.17,284439,0
+SIL.US,D,20230807,000000,26.17,26.17,25.81,25.97,399933,0
+SIL.US,D,20230808,000000,25.69,25.94,25.42,25.87,334073,0
+SIL.US,D,20230809,000000,25.91,25.94,25.58,25.81,318773,0
+SIL.US,D,20230810,000000,25.95,26.15,25.54,25.76,450389,0
+SIL.US,D,20230811,000000,25.61,26.35,25.602,26.32,321992,0
+SIL.US,D,20230814,000000,26.11,26.11,25.61,25.86,374933,0
+SIL.US,D,20230815,000000,25.72,25.8,25.16,25.18,786309,0
+SIL.US,D,20230816,000000,25.11,25.2501,24.78,24.8,632892,0
+SIL.US,D,20230817,000000,25.05,25.19,24.68,24.84,349281,0
+SIL.US,D,20230818,000000,24.73,24.8906,24.57,24.88,286935,0
+SIL.US,D,20230821,000000,24.99,25.01,24.55,24.82,440965,0
+SIL.US,D,20230822,000000,24.99,25.15,24.6701,25.14,148889,0
+SIL.US,D,20230823,000000,25.31,26.14,25.31,25.98,679613,0
+SIL.US,D,20230824,000000,25.76,26.13,25.57,25.74,281719,0
+SIL.US,D,20230825,000000,25.77,25.97,25.205,25.61,425208,0
+SIL.US,D,20230828,000000,25.6,26.3872,25.6,26.2,387714,0
+SIL.US,D,20230829,000000,26.21,26.81,26.04,26.78,372581,0
+SIL.US,D,20230830,000000,27.02,27.4,26.655,26.76,388397,0
+SIL.US,D,20230831,000000,26.66,26.765,26.33,26.5,221711,0
+SIL.US,D,20230901,000000,26.73,26.95,26.02,26.11,374149,0
+SIL.US,D,20230905,000000,25.79,25.99,25.24,25.34,735105,0
+SIL.US,D,20230906,000000,25.12,25.4318,25.01,25.16,189500,0
+SIL.US,D,20230907,000000,25.07,25.0712,24.82,24.92,196135,0
+SIL.US,D,20230908,000000,25.07,25.44,24.94,24.98,223187,0
+SIL.US,D,20230911,000000,25.32,25.63,25.27,25.36,307593,0
+SIL.US,D,20230912,000000,25.04,25.68,25,25.25,201283,0
+SIL.US,D,20230913,000000,25.23,25.48,25.1,25.21,111955,0
+SIL.US,D,20230914,000000,25.24,25.99,25.24,25.73,1805448,0
+SIL.US,D,20230915,000000,26.03,26.5525,26.0139,26.4,383782,0
+SIL.US,D,20230918,000000,26.35,26.3991,26.07,26.28,168219,0
+SIL.US,D,20230919,000000,26.28,26.29,25.66,25.7,255882,0
+SIL.US,D,20230920,000000,25.82,26.22,25.76,25.78,396585,0
+SIL.US,D,20230921,000000,25.32,25.5299,25.05,25.11,281849,0
+SIL.US,D,20230922,000000,25.28,25.63,25.02,25.06,279238,0
+SIL.US,D,20230925,000000,24.91,24.97,24.58,24.8,395847,0
+SIL.US,D,20230926,000000,24.52,24.71,23.97,24,557429,0
+SIL.US,D,20230927,000000,23.8,23.885,23.3,23.56,429228,0
+SIL.US,D,20230928,000000,23.48,23.905,23.43,23.87,439812,0
+SIL.US,D,20230929,000000,24.37,24.55,23.7031,23.9,467718,0
+SIL.US,D,20231002,000000,23.6,23.6,22.89,22.95,587056,0
+SIL.US,D,20231003,000000,22.76,23.17,22.63,23.02,345897,0
+SIL.US,D,20231004,000000,23.33,23.33,22.57,22.77,416073,0
+SIL.US,D,20231005,000000,22.79,22.97,22.62,22.89,193402,0
+SIL.US,D,20231006,000000,23.01,23.455,22.72,23.29,303685,0
+SIL.US,D,20231009,000000,23.46,23.8,23.46,23.73,336804,0
+SIL.US,D,20231010,000000,23.73,23.9,23.54,23.73,207798,0
+SIL.US,D,20231011,000000,23.93,24.11,23.72,24.07,389692,0
+SIL.US,D,20231012,000000,24.07,24.1,23.23,23.33,361354,0
+SIL.US,D,20231013,000000,24,24.7201,24,24.55,686322,0
+SIL.US,D,20231016,000000,24.41,24.7867,24.29,24.62,336063,0
+SIL.US,D,20231017,000000,24.62,25.14,24.55,25.08,348098,0
+SIL.US,D,20231018,000000,25.32,25.72,24.83,24.93,624709,0
+SIL.US,D,20231019,000000,24.89,25,24.5496,24.94,287559,0
+SIL.US,D,20231020,000000,25.06,25.64,24.93,24.95,415980,0
+SIL.US,D,20231023,000000,24.8,25.058,24.08,24.76,308797,0
+SIL.US,D,20231024,000000,24.66,24.9593,24.4111,24.84,258502,0
+SIL.US,D,20231025,000000,24.56,25.09,24.48,24.5,391837,0
+SIL.US,D,20231026,000000,24.6,24.7,23.87,24.32,304398,0
+SIL.US,D,20231027,000000,24.46,24.7,24.02,24.67,332469,0
+SIL.US,D,20231030,000000,24.99,25.19,24.5,24.65,347923,0
+SIL.US,D,20231031,000000,24.57,24.7695,23.86,24.03,207323,0
+SIL.US,D,20231101,000000,23.98,24.14,23.59,23.95,482014,0
+SIL.US,D,20231102,000000,24.26,24.305,23.6,23.94,385137,0
+SIL.US,D,20231103,000000,24.29,25.4,24.29,25.16,575636,0
+SIL.US,D,20231106,000000,25.18,25.42,24.97,24.99,294658,0
+SIL.US,D,20231107,000000,24.6,24.702,24.055,24.51,307978,0
+SIL.US,D,20231108,000000,24.26,24.45,23.73,23.85,372057,0
+SIL.US,D,20231109,000000,23.88,24.49,23.7,23.72,216936,0
+SIL.US,D,20231110,000000,23.66,23.66,23.32,23.53,267350,0
+SIL.US,D,20231113,000000,23.59,23.7099,23.3,23.41,273622,0
+SIL.US,D,20231114,000000,23.96,24.83,23.88,24.72,636645,0
+SIL.US,D,20231115,000000,24.77,24.94,24.51,24.79,477923,0
+SIL.US,D,20231116,000000,25.11,25.75,24.97,25.28,581344,0
+SIL.US,D,20231117,000000,25.42,25.63,25.195,25.36,380832,0
+SIL.US,D,20231120,000000,25.09,25.47,25.01,25.45,389071,0
+SIL.US,D,20231121,000000,25.8,26.23,25.71,25.91,895668,0
+SIL.US,D,20231122,000000,25.94,26.0426,25.6722,25.78,451460,0
+SIL.US,D,20231124,000000,25.9,26.3,25.9,26.17,234286,0
+SIL.US,D,20231127,000000,26.58,26.77,26.2601,26.63,794499,0
+SIL.US,D,20231128,000000,26.85,27.51,26.6701,27.48,548394,0
+SIL.US,D,20231129,000000,27.6,27.74,27.36,27.6,483082,0
+SIL.US,D,20231130,000000,27.61,27.72,27.302,27.71,741563,0
+SIL.US,D,20231201,000000,27.67,28.33,27.45,28.33,655305,0
+SIL.US,D,20231204,000000,27.79,28.05,27.48,27.75,581821,0
+SIL.US,D,20231205,000000,27.51,27.65,26.97,27.24,373530,0
+SIL.US,D,20231206,000000,27.56,27.7055,27.18,27.21,216652,0
+SIL.US,D,20231207,000000,27.22,27.3974,26.88,27.15,209555,0
+SIL.US,D,20231208,000000,26.62,27.062,26.45,26.63,337531,0
+SIL.US,D,20231211,000000,26.24,26.55,25.86,26.51,672047,0
+SIL.US,D,20231212,000000,26.54,26.57,25.63,25.69,1571221,0
+SIL.US,D,20231213,000000,25.8,27.39,25.64,27.35,693451,0
+SIL.US,D,20231214,000000,27.77,28.3899,27.6,27.81,730450,0
+SIL.US,D,20231215,000000,27.57,28.1949,27.53,27.88,389385,0
+SIL.US,D,20231218,000000,28,28.15,27.54,27.75,285260,0
+SIL.US,D,20231219,000000,27.91,28.8525,27.67,28.65,805888,0
+SIL.US,D,20231220,000000,28.75,28.81,28.06,28.07,382020,0
+SIL.US,D,20231221,000000,28.44,28.89,28.4,28.78,1353571,0
+SIL.US,D,20231222,000000,29.23,29.61,28.88,28.94,436212,0
+SIL.US,D,20231226,000000,29.03,29.15,28.76,29,244612,0
+SIL.US,D,20231227,000000,29.17,29.52,29.1,29.37,497335,0
+SIL.US,D,20231228,000000,29.03,29.43,28.64,28.66,406856,0
+SIL.US,D,20231229,000000,28.5,28.55,27.93,28.37,416386,0
+SIL.US,D,20240102,000000,28.39,28.4,27.66,27.73,450185,0
+SIL.US,D,20240103,000000,27.21,27.25,26.73,26.87,465055,0
+SIL.US,D,20240104,000000,26.88,27.13,26.6,27.03,310569,0
+SIL.US,D,20240105,000000,27.06,27.59,26.83,26.99,417806,0
+SIL.US,D,20240108,000000,26.68,27.13,26.59,27,212510,0
+SIL.US,D,20240109,000000,27.12,27.12,26.48,26.63,1044399,0
+SIL.US,D,20240110,000000,26.54,26.8116,26.32,26.65,220312,0
+SIL.US,D,20240111,000000,26.65,26.74,25.94,26.28,298318,0
+SIL.US,D,20240112,000000,26.9,27.55,26.886,26.96,441403,0
+SIL.US,D,20240116,000000,26.57,26.6,25.905,25.94,347787,0
+SIL.US,D,20240117,000000,25.59,25.655,24.9707,25.1,238931,0
+SIL.US,D,20240118,000000,25.28,25.28,24.82,25.06,243989,0
+SIL.US,D,20240119,000000,25.25,25.25,24.68,25.08,253520,0
+SIL.US,D,20240122,000000,24.88,25.3193,24.62,25.09,445248,0
+SIL.US,D,20240123,000000,25.33,25.59,25.1,25.55,271095,0
+SIL.US,D,20240124,000000,25.87,26.13,25.035,25.14,492571,0
+SIL.US,D,20240125,000000,25.45,25.51,25.2,25.48,161952,0
+SIL.US,D,20240126,000000,25.47,25.7,25.3428,25.51,108617,0
+SIL.US,D,20240129,000000,25.9,26.27,25.4814,26.19,423342,0
+SIL.US,D,20240130,000000,26.22,26.25,25.62,25.79,274803,0
+SIL.US,D,20240131,000000,25.74,26.161,25.32,25.4,376048,0
+SIL.US,D,20240201,000000,25.54,26.3427,25.54,26.22,535045,0
+SIL.US,D,20240202,000000,25.5,25.69,25.25,25.59,294899,0
+SIL.US,D,20240205,000000,25.1,25.24,24.83,24.98,564494,0
+SIL.US,D,20240206,000000,25.02,25.4455,25.02,25.32,143973,0
+SIL.US,D,20240207,000000,25.27,25.43,24.97,25.02,253632,0
+SIL.US,D,20240208,000000,24.86,25.05,24.79,24.87,136731,0
+SIL.US,D,20240209,000000,24.77,24.8099,24.4401,24.65,558050,0
+SIL.US,D,20240212,000000,24.5,25.05,24.5,24.93,294148,0
+SIL.US,D,20240213,000000,24.24,24.2706,23.03,23.24,702501,0
+SIL.US,D,20240214,000000,23.38,23.48,23.1,23.4,190780,0
+SIL.US,D,20240215,000000,23.75,24.21,23.75,24.03,446709,0
+SIL.US,D,20240216,000000,23.9,24.27,23.8401,24.03,219575,0
+SIL.US,D,20240220,000000,24.19,24.24,23.7,23.86,203751,0
+SIL.US,D,20240221,000000,23.82,23.82,23.0449,23.33,342601,0
+SIL.US,D,20240222,000000,23.16,23.29,22.95,22.99,360618,0
+SIL.US,D,20240223,000000,22.97,23.37,22.77,23.33,418177,0
+SIL.US,D,20240226,000000,23.09,23.09,22.76,23.02,290440,0
+SIL.US,D,20240227,000000,23.01,23.1197,22.91,22.98,382476,0
+SIL.US,D,20240228,000000,22.9,22.9,22.5825,22.67,299233,0
+SIL.US,D,20240229,000000,23.02,23.3,22.92,23.1,302323,0
+SIL.US,D,20240301,000000,23.2,23.9275,22.94,23.76,502510,0
+SIL.US,D,20240304,000000,24,24.6,24,24.47,530003,0
+SIL.US,D,20240305,000000,24.78,24.85,24.375,24.45,710742,0
+SIL.US,D,20240306,000000,24.68,25.16,24.6411,24.9,727759,0
+SIL.US,D,20240307,000000,25.2,25.4499,24.985,25.4,308265,0
+SIL.US,D,20240308,000000,25.71,25.76,25.21,25.39,314242,0
+SIL.US,D,20240311,000000,25.39,26.16,25.32,25.92,537627,0
+SIL.US,D,20240312,000000,25.55,25.82,25.3,25.76,248164,0
+SIL.US,D,20240313,000000,25.76,26.495,25.65,26.29,488114,0
+SIL.US,D,20240314,000000,26.15,26.29,25.92,26.06,209418,0
+SIL.US,D,20240315,000000,26.07,26.44,25.86,26.35,343430,0
+SIL.US,D,20240318,000000,26.37,26.37,26.01,26.11,323628,0
+SIL.US,D,20240319,000000,25.89,25.96,25.34,25.38,409903,0
+SIL.US,D,20240320,000000,25.23,26.7165,25.2,26.48,458063,0
+SIL.US,D,20240321,000000,26.81,27.04,26.27,26.28,534329,0
+SIL.US,D,20240322,000000,26.1,26.39,25.85,25.98,352350,0
+SIL.US,D,20240325,000000,26.2,26.6247,26.165,26.18,243082,0
+SIL.US,D,20240326,000000,26.58,26.69,25.93,25.95,219013,0
+SIL.US,D,20240327,000000,26.05,26.93,26.05,26.87,401882,0
+SIL.US,D,20240328,000000,27.04,27.63,26.92,27.46,579772,0
+SIL.US,D,20240401,000000,28,28.5,27.56,27.95,536943,0
+SIL.US,D,20240402,000000,28.39,28.77,28.2507,28.76,724883,0
+SIL.US,D,20240403,000000,28.95,30.52,28.9,30.46,1981861,0
+SIL.US,D,20240404,000000,30.5,30.77,30.03,30.08,1446535,0
+SIL.US,D,20240405,000000,30.11,31.19,29.82,31.05,1749316,0
+SIL.US,D,20240408,000000,31.58,31.78,30.71,31.18,1371510,0
+SIL.US,D,20240409,000000,31.72,32.42,31.7,32.05,1366144,0
+SIL.US,D,20240410,000000,31.2,32.1,30.65,31.67,959527,0
+SIL.US,D,20240411,000000,32.07,32.21,31.28,32.19,714217,0
+SIL.US,D,20240412,000000,32.91,33.47,31.21,31.46,2363905,0
+SIL.US,D,20240415,000000,31.7,32.0776,30.77,31.15,992432,0
+SIL.US,D,20240416,000000,30.63,30.74,29.91,30.65,1402270,0
+SIL.US,D,20240417,000000,31.05,31.6,30.7001,31.06,673830,0
+SIL.US,D,20240418,000000,31.62,31.63,31.04,31.27,483718,0
+SIL.US,D,20240419,000000,31.26,31.64,31.26,31.41,358071,0
+SIL.US,D,20240422,000000,30.35,30.91,30.0201,30.35,877231,0
+SIL.US,D,20240423,000000,30.06,31.0999,30.06,31.01,560756,0
+SIL.US,D,20240424,000000,30.91,31.05,30.69,30.98,592122,0
+SIL.US,D,20240425,000000,30.84,31.9438,30.5398,31.76,640571,0
+SIL.US,D,20240426,000000,32.28,32.3985,31.51,31.95,1003007,0
+SIL.US,D,20240429,000000,32.28,32.36,31.5,32.03,431097,0
+SIL.US,D,20240430,000000,31.06,31.44,30.58,30.58,760306,0
+SIL.US,D,20240501,000000,30.83,31.68,30.58,30.89,491365,0
+SIL.US,D,20240502,000000,30.54,31.19,30.47,30.97,291290,0
+SIL.US,D,20240503,000000,31.26,31.5,30.63,30.96,372939,0
+SIL.US,D,20240506,000000,31.72,31.9873,31.52,31.83,772511,0
+SIL.US,D,20240507,000000,31.6,32,31.53,31.99,743675,0
+SIL.US,D,20240508,000000,31.7,32.16,31.55,31.83,392553,0
+SIL.US,D,20240509,000000,32.23,33.5,32.02,33.44,1737063,0
+SIL.US,D,20240510,000000,34,34.09,32.9017,32.98,914073,0
+SIL.US,D,20240513,000000,33,33.15,32.32,32.61,535812,0
+SIL.US,D,20240514,000000,32.76,33.12,32.61,33.07,505554,0
+SIL.US,D,20240515,000000,33.57,33.9897,32.77,33.73,1134141,0
+SIL.US,D,20240516,000000,33.66,33.94,33.1911,33.59,969862,0
+SIL.US,D,20240517,000000,34.5,35.301,34.1851,35.23,1937099,0
+SIL.US,D,20240520,000000,35.75,36.15,34.96,35.93,1477676,0
+SIL.US,D,20240521,000000,35.93,36.06,35.5144,35.79,1173343,0
+SIL.US,D,20240522,000000,35.44,35.44,34.34,34.48,1372800,0
+SIL.US,D,20240523,000000,34.52,34.74,33.78,33.86,1061401,0
+SIL.US,D,20240524,000000,34.46,34.6499,34.11,34.39,759869,0
+SIL.US,D,20240528,000000,35.59,35.7,35.15,35.53,1304129,0
+SIL.US,D,20240529,000000,35.15,35.28,34.74,34.88,936773,0
+SIL.US,D,20240530,000000,34.57,35.33,34.57,34.94,429353,0
+SIL.US,D,20240531,000000,35.51,35.51,34.3801,34.69,460105,0
+SIL.US,D,20240603,000000,34.64,34.66,33.93,34.12,932156,0
+SIL.US,D,20240604,000000,33.51,33.6,32.4,32.46,1557142,0
+SIL.US,D,20240605,000000,32.65,32.94,32.1601,32.82,660130,0
+SIL.US,D,20240606,000000,33.05,34.08,33,33.89,662126,0
+SIL.US,D,20240607,000000,32.61,32.92,31.63,31.71,1143628,0
+SIL.US,D,20240610,000000,32,32.19,31.44,32.19,658797,0
+SIL.US,D,20240611,000000,31.84,31.97,31.43,31.89,622394,0
+SIL.US,D,20240612,000000,32.53,32.8882,31.78,32.01,431032,0
+SIL.US,D,20240613,000000,31.88,32.155,31.09,31.24,902455,0
+SIL.US,D,20240614,000000,31.6,31.6,30.98,31.58,895217,0
+SIL.US,D,20240617,000000,31.3,31.47,30.9001,31.23,486106,0
+SIL.US,D,20240618,000000,31.13,31.9,31.0272,31.71,1003816,0
+SIL.US,D,20240620,000000,32,32.73,31.885,32.51,819334,0
+SIL.US,D,20240621,000000,32.3,32.33,31.56,31.79,839863,0
+SIL.US,D,20240624,000000,31.95,32.175,31.67,31.69,580421,0
+SIL.US,D,20240625,000000,31.5,31.6,31.2501,31.31,422093,0
+SIL.US,D,20240626,000000,31.02,31.6099,30.91,31.47,588583,0
+SIL.US,D,20240627,000000,31.66,31.918,31.41,31.47,210176,0
+SIL.US,D,20240628,000000,31.52,31.79,30.93,31.19,604207,0
+SIL.US,D,20240701,000000,31.48,31.5258,30.87,30.9,636812,0
+SIL.US,D,20240702,000000,30.97,31.43,30.88,31.22,421014,0
+SIL.US,D,20240703,000000,31.97,32.77,31.81,32.48,833148,0
+SIL.US,D,20240705,000000,33.13,33.55,32.81,33.29,821121,0
+SIL.US,D,20240708,000000,33.08,33.44,32.83,33.4,463937,0
+SIL.US,D,20240709,000000,33.4,33.57,32.93,33.21,351609,0
+SIL.US,D,20240710,000000,33.64,34.57,33.445,34.55,1058675,0
+SIL.US,D,20240711,000000,35.52,35.73,34.73,35.69,944950,0
+SIL.US,D,20240712,000000,35.21,35.93,35.13,35.68,529885,0
+SIL.US,D,20240715,000000,35.81,35.85,35.0765,35.42,486749,0
+SIL.US,D,20240716,000000,35.58,36.55,35.31,36.52,738077,0
+SIL.US,D,20240717,000000,36.39,36.75,35.48,35.68,676477,0
+SIL.US,D,20240718,000000,35.69,35.69,34.49,34.75,624605,0
+SIL.US,D,20240719,000000,33.7,34.71,33.67,34.31,845710,0
+SIL.US,D,20240722,000000,34.19,34.57,33.9006,34.42,297035,0
+SIL.US,D,20240723,000000,34.31,34.495,34.18,34.38,172333,0
+SIL.US,D,20240724,000000,34.6,35.17,33.98,33.99,294584,0
+SIL.US,D,20240725,000000,32.89,33.46,32.67,33.14,808541,0
+SIL.US,D,20240726,000000,33.48,33.8399,33.01,33.24,659819,0
+SIL.US,D,20240729,000000,33.35,33.47,32.64,33.29,480565,0
+SIL.US,D,20240730,000000,33.44,33.74,33.1,33.53,305967,0
+SIL.US,D,20240731,000000,34.17,34.56,33.11,34.46,850349,0
+SIL.US,D,20240801,000000,34.7,34.7,32.3,32.92,1727973,0
+SIL.US,D,20240802,000000,33.15,33.44,31.4,31.69,1083079,0
+SIL.US,D,20240805,000000,29.27,30.59,28.02,30.37,1409267,0
+SIL.US,D,20240806,000000,30.23,30.647,29.8,30.38,314819,0
+SIL.US,D,20240807,000000,30.91,31.01,29.4401,29.58,413227,0
+SIL.US,D,20240808,000000,29.92,30.2094,29.58,29.96,418566,0
+SIL.US,D,20240809,000000,29.95,30.38,29.688,30.3,660550,0
+SIL.US,D,20240812,000000,30.71,31.1658,30.29,31.04,569874,0
+SIL.US,D,20240813,000000,30.84,31.66,30.7679,31.5,306176,0
+SIL.US,D,20240814,000000,31.49,31.56,30.98,31.33,320850,0
+SIL.US,D,20240815,000000,31.44,32.12,31.17,31.95,382620,0
+SIL.US,D,20240816,000000,32.14,32.5,31.9,32.39,642024,0
+SIL.US,D,20240819,000000,32.37,33.48,32.15,33.4,676949,0
+SIL.US,D,20240820,000000,33.9,34.22,33.5,33.72,878435,0
+SIL.US,D,20240821,000000,33.8,34.22,33.4221,34.1,479290,0
+SIL.US,D,20240822,000000,33.9,33.95,33.11,33.31,405968,0
+SIL.US,D,20240823,000000,33.75,34.14,33.41,33.81,593965,0
+SIL.US,D,20240826,000000,34.06,34.18,33.61,33.84,323400,0
+SIL.US,D,20240827,000000,33.52,33.86,33.28,33.8,306096,0
+SIL.US,D,20240828,000000,33.06,33.085,32.4301,32.71,342297,0
+SIL.US,D,20240829,000000,32.79,33.21,32.723,32.9,288567,0
+SIL.US,D,20240830,000000,32.9,32.9479,32.38,32.73,260391,0
+SIL.US,D,20240903,000000,32.29,32.33,30.88,31.13,1519328,0
+SIL.US,D,20240904,000000,30.55,31.4,30.55,30.83,1696658,0
+SIL.US,D,20240905,000000,31.45,31.66,31.0306,31.09,499728,0
+SIL.US,D,20240906,000000,31.2,31.2,30.04,30.15,604193,0
+SIL.US,D,20240909,000000,30.35,30.61,30.3,30.36,254891,0
+SIL.US,D,20240910,000000,30.66,30.85,30.11,30.8,364542,0
+SIL.US,D,20240911,000000,30.9,31.5,30.5,31.46,384376,0
+SIL.US,D,20240912,000000,32.12,33.8,32.1,33.53,643710,0
+SIL.US,D,20240913,000000,34.52,35.3,34.38,35.2,815240,0
+SIL.US,D,20240916,000000,35.55,35.6392,34.9575,35.19,1427848,0
+SIL.US,D,20240917,000000,35.06,35.4652,34.64,34.88,484224,0
+SIL.US,D,20240918,000000,34.92,36.28,34.23,34.3,688656,0
+SIL.US,D,20240919,000000,35.44,35.6216,34.72,35.03,563909,0
+SIL.US,D,20240920,000000,35.64,35.77,35.22,35.53,480919,0
+SIL.US,D,20240923,000000,35.51,36.0326,35.03,35.14,440376,0
+SIL.US,D,20240924,000000,35.4,37.06,35.23,36.9,1109398,0
+SIL.US,D,20240925,000000,36.6,37.2,36.515,36.86,1247724,0
+SIL.US,D,20240926,000000,37.2,37.86,37,37.45,751021,0
+SIL.US,D,20240927,000000,37.31,37.4,35.93,36.09,545163,0
+SIL.US,D,20240930,000000,35.52,35.645,34.708989,35.09,479242,0
+SIL.US,D,20241001,000000,35.28,35.8,34.85,35.33,488572,0
+SIL.US,D,20241002,000000,35.71,36.26,35.3301,35.7,472113,0
+SIL.US,D,20241003,000000,35.43,35.63,34.83,35.62,347852,0
+SIL.US,D,20241004,000000,35.64,36.64,35.28,35.77,459945,0
+SIL.US,D,20241007,000000,35.4,35.6299,34.86,35.07,384584,0
+SIL.US,D,20241008,000000,34.6,35.03,34.3713,35.01,746079,0
+SIL.US,D,20241009,000000,34.8,35.08,34.4201,35.08,478757,0
+SIL.US,D,20241010,000000,35.13,36.3799,34.97,36.3,702955,0
+SIL.US,D,20241011,000000,36.67,37.085,36.38,36.4,737600,0
+SIL.US,D,20241014,000000,36.31,36.4281,35.88,36.28,430234,0
+SIL.US,D,20241015,000000,36.22,36.67,35.9,36.55,307380,0
+SIL.US,D,20241016,000000,37.07,37.5892,36.63,36.76,772754,0
+SIL.US,D,20241017,000000,36.71,37.1899,36.54,36.79,400447,0
+SIL.US,D,20241018,000000,37.56,39.55,37.46,39.34,1840077,0
+SIL.US,D,20241021,000000,40.46,40.97,39.86,40.11,1837478,0
+SIL.US,D,20241022,000000,40.86,41.3399,40.5506,41.06,2007753,0
+SIL.US,D,20241023,000000,40.31,40.6391,39.95,40.4,1274583,0
+SIL.US,D,20241024,000000,41.55,41.85,39.95,40.92,1135216,0
+SIL.US,D,20241025,000000,40.99,41.23,40.31,40.45,664719,0
+SIL.US,D,20241028,000000,40.4,40.84,40.31,40.52,688008,0
+SIL.US,D,20241029,000000,41.68,42.29,41.4254,41.95,1561107,0
+SIL.US,D,20241030,000000,40.47,40.47,38.925,39.61,1993269,0
+SIL.US,D,20241031,000000,39.25,39.25,38.01,38.66,1559491,0
+SIL.US,D,20241101,000000,39.04,39.04,38,38.14,946612,0
+SIL.US,D,20241104,000000,38.71,38.71,37.87,38.09,784786,0
+SIL.US,D,20241105,000000,38.8,39.25,38.47,38.66,625881,0
+SIL.US,D,20241106,000000,36.68,37.8899,36.44,37.64,1282375,0
+SIL.US,D,20241107,000000,38.34,38.86,37.84,38.59,915138,0
+SIL.US,D,20241108,000000,38.03,38.28,37.22,37.62,618915,0
+SIL.US,D,20241111,000000,36.2401,36.4,35.185,35.97,1711730,0
+SIL.US,D,20241112,000000,35.53,35.94,35.13,35.56,930569,0
+SIL.US,D,20241113,000000,35.585,35.7,34.53,34.6,1045078,0
+SIL.US,D,20241114,000000,34.5,35.52,34.48,35.23,1393502,0
+SIL.US,D,20241115,000000,35.4111,35.89,34.87,35.13,1318512,0
+SIL.US,D,20241118,000000,36,36.655,35.9801,36.23,680818,0
+SIL.US,D,20241119,000000,36.6601,36.79,35.9701,36.61,568446,0
+SIL.US,D,20241120,000000,36.22,36.4897,36,36.14,969496,0
+SIL.US,D,20241121,000000,36.3,36.46,35.88,36.29,699813,0
+SIL.US,D,20241122,000000,36.65,36.8,35.97,36.05,893607,0
+SIL.US,D,20241125,000000,35,35.3194,34.77,34.92,982742,0
+SIL.US,D,20241126,000000,35.11,35.165,34.7,35.04,342268,0
+SIL.US,D,20241127,000000,35.5,35.95,35.3,35.43,531080,0
+SIL.US,D,20241129,000000,36.37,36.69,36.24,36.33,285959,0
+SIL.US,D,20241202,000000,36.86,36.98,36.38,36.44,937588,0
+SIL.US,D,20241203,000000,37.37,38.39,37,38.08,1094282,0
+SIL.US,D,20241204,000000,38.82,39.078,38.51,38.64,738690,0
+SIL.US,D,20241205,000000,39.71,40.0575,39.36,39.97,980044,0
+SIL.US,D,20241206,000000,39.2,39.26,38.31,38.39,709584,0
+SIL.US,D,20241209,000000,38.89,39.94,38.69,38.99,897909,0
+SIL.US,D,20241210,000000,39.35,39.55,38.55,38.59,482064,0
+SIL.US,D,20241211,000000,38.59,39.525,38.39,39.45,378691,0
+SIL.US,D,20241212,000000,38.48,38.524,37.61,37.61,773411,0
+SIL.US,D,20241213,000000,36.75,36.97,36.1539,36.29,1005565,0
+SIL.US,D,20241216,000000,36.285,36.38,35.66,35.66,741908,0
+SIL.US,D,20241217,000000,35.39,35.61,34.87,35.39,584487,0
+SIL.US,D,20241218,000000,35.15,35.17,33.36,33.48,1328020,0
+SIL.US,D,20241219,000000,33.75,34.1,33.2,33.26,978109,0
+SIL.US,D,20241220,000000,33.26,33.87,33.18,33.3,1119723,0
+SIL.US,D,20241223,000000,33.6,33.79,33.23,33.7,605101,0
+SIL.US,D,20241224,000000,33.85,33.86,33.52,33.85,279212,0
+SIL.US,D,20241226,000000,34.09,34.42,33.89,34.11,584472,0
+SIL.US,D,20241227,000000,33.41,33.5,32.91,33.16,843604,0
+SIL.US,D,20241230,000000,32.0026,32.16,31.37,31.61,778115,0
+SIL.US,D,20241231,000000,31.83,32.05,31.5,31.77,357509,0
+SIL.US,D,20250102,000000,32.39,33.24,32.1,33.12,828494,0
+SIL.US,D,20250103,000000,33.05,33.18,32.7,32.77,347984,0
+SIL.US,D,20250106,000000,32.885,33.03,32.5,32.58,486498,0
+SIL.US,D,20250107,000000,33.215,33.76,32.7,32.91,826171,0
+SIL.US,D,20250108,000000,32.9,33.32,32.58,33.22,445407,0
+SIL.US,D,20250110,000000,33.645,33.8449,32.63,32.81,622508,0
+SIL.US,D,20250113,000000,31.99,32.195,31.6,31.91,805452,0
+SIL.US,D,20250114,000000,32.0625,33.1,31.93,32.84,443903,0
+SIL.US,D,20250115,000000,33.5,33.7249,32.64,33.16,396963,0
+SIL.US,D,20250116,000000,33.23,33.57,32.9347,33.01,586386,0
+SIL.US,D,20250117,000000,32.68,33.41,32.58,33.01,1157765,0
+SIL.US,D,20250121,000000,33.56,34.43,33.29,33.52,1493629,0
+SIL.US,D,20250122,000000,33.54,33.7,32.93,33.22,615328,0
+SIL.US,D,20250123,000000,32.88,33.13,32.51,33.09,1229460,0
+SIL.US,D,20250124,000000,34.18,34.25,33.65,33.79,688477,0
+SIL.US,D,20250127,000000,33.26,33.285,32.45,32.78,1339586,0
+SIL.US,D,20250128,000000,33.05,33.31,32.54,33.15,580172,0
+SIL.US,D,20250129,000000,33.4,33.8701,33.185,33.68,519837,0
+SIL.US,D,20250130,000000,34.618,35.61,34.52,35.27,1457089,0
+SIL.US,D,20250131,000000,35.34,35.38,34.345,34.59,590104,0
+SIL.US,D,20250203,000000,34.5,35.39,34.28,35,998270,0
+SIL.US,D,20250204,000000,35.4319,35.91,35.275,35.7,856993,0
+SIL.US,D,20250205,000000,36.1885,37.1,36.12,36.51,1570230,0
+SIL.US,D,20250206,000000,36.54,36.64,35.97,36.45,1051297,0
+SIL.US,D,20250207,000000,36.8,37.139,35.99,36.06,740882,0
+SIL.US,D,20250210,000000,36.78,37.09,36.54,36.69,834550,0
+SIL.US,D,20250211,000000,36.6,36.62,36.11,36.18,543130,0
+SIL.US,D,20250212,000000,36.05,37.49,36.03,37.16,995719,0
+SIL.US,D,20250213,000000,37.27,37.41,36.7,37.32,903109,0
+SIL.US,D,20250214,000000,38.28,38.34,36.12,36.32,1515853,0
+SIL.US,D,20250218,000000,36.8776,36.95,36.27,36.45,1023371,0
+SIL.US,D,20250219,000000,36.4,36.58,35.98,36.54,442248,0
+SIL.US,D,20250220,000000,36.56,37.3197,36.56,37.09,719463,0
+SIL.US,D,20250221,000000,36.9285,36.95,35.44,35.48,1004547,0
+SIL.US,D,20250224,000000,35.76,35.8,34.8703,35.63,978850,0
+SIL.US,D,20250225,000000,35.275,35.4001,34.405,35.13,1294830,0
+SIL.US,D,20250226,000000,34.99,36.21,34.905,35.91,383804,0
+SIL.US,D,20250227,000000,35.45,35.596,34.38,34.57,898974,0
+SIL.US,D,20250228,000000,34.02,34.74,33.63,34.73,919968,0
+SIL.US,D,20250303,000000,35.32,35.7133,34.17,34.53,1452213,0
+SIL.US,D,20250304,000000,34.77,35.29,33.8,34.9,941329,0
+SIL.US,D,20250305,000000,34.9,36.59,34.9,36.43,965291,0
+SIL.US,D,20250306,000000,36.08,36.85,35.82,36.14,912087,0
+SIL.US,D,20250307,000000,36.23,37.087,35.67,36.41,616019,0
+SIL.US,D,20250310,000000,36.45,36.5,35.13,35.49,858844,0
+SIL.US,D,20250311,000000,35.94,37.33,35.94,37.12,1737543,0
+SIL.US,D,20250312,000000,37.66,38.95,37.66,38.75,1492278,0
+SIL.US,D,20250313,000000,38.4251,39.72,38.305,39.22,2247339,0
+SIL.US,D,20250314,000000,39.87,39.9,39.11,39.62,1148692,0
+SIL.US,D,20250317,000000,39.8448,40.78,39.8,40.68,1697917,0
+SIL.US,D,20250318,000000,41.46,41.5175,40.43,40.51,1133524,0
+SIL.US,D,20250319,000000,40.2532,40.58,39.65,40.31,1100468,0
+SIL.US,D,20250320,000000,39.6,40.42,39.44,40.12,525799,0
+SIL.US,D,20250321,000000,39.66,39.66,38.84,39.51,1025755,0
+SIL.US,D,20250324,000000,39.74,39.9778,39.43,39.56,814361,0
+SIL.US,D,20250325,000000,40.2523,40.94,39.91,39.99,1316862,0
+SIL.US,D,20250326,000000,40.36,40.36,39.4,39.53,1319164,0
+SIL.US,D,20250327,000000,40,40.79,39.59,40.44,1654410,0
+SIL.US,D,20250328,000000,40.61,40.83,39.195,39.49,1620484,0
+SIL.US,D,20250331,000000,39.595,39.595,38.12,39.45,1683734,0
+SIL.US,D,20250401,000000,39.28,39.38,38.58,39.12,1271904,0
+SIL.US,D,20250402,000000,38.9,39.43,38.4301,39.27,890156,0
+SIL.US,D,20250403,000000,37.0005,39.37,37,38.6,2015866,0
+SIL.US,D,20250404,000000,37.015,37.18,34.36,34.73,3168294,0
+SIL.US,D,20250407,000000,34.22,36.46,33.11,34.5,1101487,0
+SIL.US,D,20250408,000000,35.81,35.99,33.57,33.97,932489,0
+SIL.US,D,20250409,000000,35.07,37.7044,34.5427,36.98,1497615,0
+SIL.US,D,20250410,000000,37.125,38.6999,37.115,38.14,875248,0
+SIL.US,D,20250411,000000,39.58,40.64,39.5,40.22,1570875,0
+SIL.US,D,20250414,000000,40.07,41.39,39.92,41.01,1050810,0
+SIL.US,D,20250415,000000,41.52,41.66,41.01,41.27,941038,0
+SIL.US,D,20250416,000000,42.5,42.92,41.79,42.17,1131747,0
+SIL.US,D,20250417,000000,42,42.15,41.11,41.55,946715,0
+SIL.US,D,20250421,000000,42.73,42.95,41.0801,41.72,1691406,0
+SIL.US,D,20250422,000000,42.135,42.135,40.5285,40.71,1224816,0
+SIL.US,D,20250423,000000,39.5105,40.7,39.18,40.24,1071864,0
+SIL.US,D,20250424,000000,40.67,40.98,40.1581,40.86,598871,0
+SIL.US,D,20250425,000000,39.69,40.4199,39.6,40.31,413649,0
+SIL.US,D,20250428,000000,40.3,40.72,39.95,40.67,781704,0
+SIL.US,D,20250429,000000,40.5,40.84,40.05,40.19,368040,0
+SIL.US,D,20250430,000000,39.81,40.83,39.8,40.75,795093,0
+SIL.US,D,20250501,000000,39.92,40.0893,39.12,39.35,858411,0
+SIL.US,D,20250502,000000,39.5701,39.96,38.59,39,876526,0
+SIL.US,D,20250505,000000,40.008,40.01,39.2,39.75,886979,0
+SIL.US,D,20250506,000000,40.59,41.595,40.14,41.51,1005725,0
+SIL.US,D,20250507,000000,40.9,41.29,40.47,40.73,580095,0
+SIL.US,D,20250508,000000,41.3173,41.57,40.61,40.69,804526,0
+SIL.US,D,20250509,000000,41.39,42.6,41.13,42.57,1319551,0
+SIL.US,D,20250512,000000,41.34,41.45,39.52,39.78,1917655,0
+SIL.US,D,20250513,000000,39.92,40.12,39.47,39.91,745735,0
+SIL.US,D,20250514,000000,39.13,39.315,38.64,38.96,1521948,0
+SIL.US,D,20250515,000000,39.14,39.67,38.83,39.58,753562,0
+SIL.US,D,20250516,000000,38.9301,39.52,38.69,39.43,954563,0
+SIL.US,D,20250519,000000,39.708,40.14,39.3853,40.03,1114645,0
+SIL.US,D,20250520,000000,40.02,41.5,40.02,41.43,1680461,0
+SIL.US,D,20250521,000000,41.6578,42.52,41.6578,42.32,1737313,0
+SIL.US,D,20250522,000000,42.09,42.3199,41.4,41.92,1282760,0
+SIL.US,D,20250523,000000,42.51,42.87,42.02,42.66,1027157,0
+SIL.US,D,20250527,000000,41.92,43.15,41.8601,42.62,2020199,0
+SIL.US,D,20250528,000000,42.71,43.16,42.48,42.97,1789308,0
+SIL.US,D,20250529,000000,43.41,43.86,42.75,42.94,1360930,0
+SIL.US,D,20250530,000000,42.784,43.195,42.35,43.15,1241917,0
+SIL.US,D,20250602,000000,44.18,46.02,44.07,45.98,3125038,0
+SIL.US,D,20250603,000000,45.65,46.36,45.16,46.32,1905840,0
+SIL.US,D,20250604,000000,46.425,47.085,46.389,46.93,2207723,0
+SIL.US,D,20250605,000000,48.9,49.76,48.345,48.85,4399210,0
+SIL.US,D,20250606,000000,49.26,49.3,48.07,48.36,2702371,0
+SIL.US,D,20250609,000000,49.02,49.175,48.3969,48.86,2103695,0
+SIL.US,D,20250610,000000,48.72,48.77,47.39,47.86,2076941,0
+SIL.US,D,20250611,000000,47.98,48.185,47.55,47.95,1668163,0
+SIL.US,D,20250612,000000,48.47,48.97,48.3,48.48,1147020,0
+SIL.US,D,20250613,000000,48.93,49.11,48.46,48.81,1286258,0
+SIL.US,D,20250616,000000,48.9,49.23,48.56,48.69,1796365,0
+SIL.US,D,20250617,000000,49.33,49.33,48.42,49.02,1825779,0
+SIL.US,D,20250618,000000,49.1,49.29,48.43,48.51,1184248,0
+SIL.US,D,20250620,000000,48.24,48.64,47.47,47.57,1746893,0
+SIL.US,D,20250623,000000,47.41,48.64,47.4,48.09,1434307,0
+SIL.US,D,20250624,000000,47.03,47.4408,46.18,47.2,1922605,0
+SIL.US,D,20250625,000000,47.01,47.62,46.9,47.44,791384,0
+SIL.US,D,20250626,000000,47.7645,48.5163,47.5801,48.51,1202957,0
+SIL.US,D,20250627,000000,47.21,47.255,46.57,46.92,1708552,0
+SIL.US,D,20250630,000000,47.02,48.215,46.8097,48.14,1041706,0
+SIL.US,D,20250701,000000,48.96,49.08,48.12,48.27,1451156,0
+SIL.US,D,20250702,000000,48.53,48.74,47.795,48.71,1284713,0
+SIL.US,D,20250703,000000,48.435,49.09,48.37,49.09,877812,0
+SIL.US,D,20250707,000000,48.365,49.92,47.79,49.9,2191585,0
+SIL.US,D,20250708,000000,50.065,50.07,47.24,47.66,1897333,0
+SIL.US,D,20250709,000000,47.71,48.4151,47.35,48.26,922825,0
+SIL.US,D,20250710,000000,48.78,49.18,47.96,49.11,1051429,0
+SIL.US,D,20250711,000000,50,51.04,49.68,50.84,3173130,0
+SIL.US,D,20250714,000000,51.33,51.74,50.325,50.41,1817535,0
+SIL.US,D,20250715,000000,50.5,50.525,49,49.69,1481833,0
+SIL.US,D,20250716,000000,49.75,49.94,48.5001,49.16,1766367,0
+SIL.US,D,20250717,000000,48.625,48.95,48.0408,48.79,1124147,0
+SIL.US,D,20250718,000000,49.15,49.225,48.0901,48.19,1068929,0
+SIL.US,D,20250721,000000,49,50.59,49,50.04,1513130,0
+SIL.US,D,20250722,000000,50.53,51.58,49.88,51.33,1643844,0
+SIL.US,D,20250723,000000,51.4,51.62,50.52,51,1124039,0
+SIL.US,D,20250724,000000,50.27,50.8674,49.7,50.44,676412,0
+SIL.US,D,20250725,000000,49.87,50.41,49.22,50.05,903813,0
+SIL.US,D,20250728,000000,49.74,49.74,48.46,49.01,1141623,0
+SIL.US,D,20250729,000000,49,49.38,48.555,49.26,547368,0
+SIL.US,D,20250730,000000,48.905,49.23,47.57,47.94,1429331,0
+SIL.US,D,20250731,000000,47.885,47.99,47.18,47.34,1614429,0
+SIL.US,D,20250801,000000,48.14,48.4099,47.09,47.58,955973,0
+SIL.US,D,20250804,000000,48.32,49.45,48.28,49.33,2185870,0
+SIL.US,D,20250805,000000,49.33,50.91,49.12,50.85,2639546,0
+SIL.US,D,20250806,000000,51.15,51.91,51.03,51.79,1947902,0
+SIL.US,D,20250807,000000,52.95,54.09,52.8,53.83,2597299,0
+SIL.US,D,20250808,000000,54.595,54.86,53.78,54.43,1961547,0
+SIL.US,D,20250811,000000,53,54.25,52.602,53.83,2154234,0
+SIL.US,D,20250812,000000,54.31,54.57,53.7104,54.57,1462539,0
+SIL.US,D,20250813,000000,55.065,55.065,53.91,54.26,1105394,0
+SIL.US,D,20250814,000000,53.755,54.83,53.27,53.8,1679942,0
+SIL.US,D,20250815,000000,53.75,54.3931,53.35,54.01,859884,0
+SIL.US,D,20250818,000000,54.2,54.28,53.3,53.86,741432,0
+SIL.US,D,20250819,000000,53.9,53.9,51.93,52,1295196,0
+SIL.US,D,20250820,000000,52.57,53.12,52.21,53.02,1382242,0
+SIL.US,D,20250821,000000,53.0931,54.3,52.94,53.92,947786,0
+SIL.US,D,20250822,000000,53.9375,55.74,53.46,55.33,1766323,0
+SIL.US,D,20250825,000000,55.25,55.48,54.89,54.98,842796,0
+SIL.US,D,20250826,000000,55.26,56,55.13,55.71,1370336,0
+SIL.US,D,20250827,000000,55.31,55.995,54.63,55.95,802623,0
+SIL.US,D,20250828,000000,56.5,56.58,55.68,56.35,1224239,0
+SIL.US,D,20250829,000000,56.24,58.225,56.15,58.1,2247833,0
+SIL.US,D,20250902,000000,60.1,60.11,57.92,59.79,4880743,0
+SIL.US,D,20250903,000000,61.055,61.395,60.125,60.94,3075022,0
+SIL.US,D,20250904,000000,60.585,60.99,59.8,60.27,2621417,0
+SIL.US,D,20250905,000000,61.66,62.17,60.78,61.49,2791614,0
+SIL.US,D,20250908,000000,63.02,63.35,62.25,62.89,2759502,0
+SIL.US,D,20250909,000000,63.44,63.45,61.77,62.16,1914147,0
+SIL.US,D,20250910,000000,62.735,63.81,62.63,63.76,2649759,0
+SIL.US,D,20250911,000000,63.76,65.47,63.3,65.4,1723619,0
+SIL.US,D,20250912,000000,66.4,66.79,65.53,65.85,1886933,0
+SIL.US,D,20250915,000000,65.77,67.76,65.68,67.38,2383772,0
+SIL.US,D,20250916,000000,67.82,67.86,65.3,65.34,2387550,0
+SIL.US,D,20250917,000000,64.125,66.175,63.78,64.37,2572862,0
+SIL.US,D,20250918,000000,64.105,64.22,62.47,64.1,3374269,0
+SIL.US,D,20250919,000000,64.12,66.75,64.01,66.52,2980093,0
+SIL.US,D,20250922,000000,68.52,69.07,66.985,68.87,3463844,0
+SIL.US,D,20250923,000000,69.71,70,68.22,68.58,3246595,0
+SIL.US,D,20250924,000000,68.64,69.11,67.1,67.21,3171503,0
+SIL.US,D,20250925,000000,67.47,68.2699,67.16,68.25,3190203,0
+SIL.US,D,20250926,000000,68.7828,70.52,68.46,70,2681761,0
+SIL.US,D,20250929,000000,71.95,71.98,70.76,71.01,3675934,0
+SIL.US,D,20250930,000000,70.08,72.38,69.68,71.63,2242736,0
+SIL.US,D,20251001,000000,72.455,73.6,71.43,71.89,3880050,0
+SIL.US,D,20251002,000000,72.8158,72.86,68.34,71.25,4346631,0
+SIL.US,D,20251003,000000,71.8,72.42,70.58,70.95,1872425,0
+SIL.US,D,20251006,000000,71.825,73.56,71.825,72.31,1854719,0
+SIL.US,D,20251007,000000,72.4,72.4,70.59,71.08,2112223,0
+SIL.US,D,20251008,000000,72.825,73.98,72.17,73.95,1866882,0
+SIL.US,D,20251009,000000,75.31,75.34,70.03,70.89,3377975,0
+SIL.US,D,20251010,000000,72.045,72.33,69.9,70.8,2653677,0
+SIL.US,D,20251013,000000,74.15,75.422,74.14,75.19,2081544,0
+SIL.US,D,20251014,000000,74.68,76.39,74.3,75.14,2668767,0
+SIL.US,D,20251015,000000,76.61,78.82,76.46,78.1,3822205,0
+SIL.US,D,20251016,000000,78.86,80.72,77.84,79.85,2894291,0
+SIL.US,D,20251017,000000,77.82,77.99,72.15,73.72,5649275,0
+SIL.US,D,20251020,000000,75.44,75.8399,73.9,75.4,2244275,0
+SIL.US,D,20251021,000000,69.01,69.21,66.2125,67.21,5381105,0
+SIL.US,D,20251022,000000,65.36,68.06,65.3,67.96,5269703,0
+SIL.US,D,20251023,000000,69.18,69.365,67.94,68.1,2812100,0
+SIL.US,D,20251024,000000,67.11,68.5,66.89,67.63,3066299,0
+SIL.US,D,20251027,000000,65.21,66.42,63.33,65.22,4497596,0
+SIL.US,D,20251028,000000,64.01,66.63,63.8,66.33,2044052,0
+SIL.US,D,20251029,000000,68.35,68.63,65.92,66.47,2240732,0
+SIL.US,D,20251030,000000,65.58,67.705,65.335,67.51,1802609,0
+SIL.US,D,20251031,000000,67.38,67.56,65.85,66.56,1593978,0
+SIL.US,D,20251103,000000,66,66.6,64.67,65.16,1342301,0
+SIL.US,D,20251104,000000,63.23,63.64,62.16,62.2,3147530,0
+SIL.US,D,20251105,000000,62.67,63.1,61.8,62.48,3238637,0
+SIL.US,D,20251106,000000,63.69,64.76,62.65,63.11,2549206,0
+SIL.US,D,20251107,000000,63.56,64.82,62.73,64.82,2151992,0
+SIL.US,D,20251110,000000,67.2,68.2999,66.98,67.72,3561384,0
+SIL.US,D,20251111,000000,68.59,68.6,66.66,67.85,3056471,0
+SIL.US,D,20251112,000000,68.705,71.53,68.03,70.43,4872323,0
+SIL.US,D,20251113,000000,71.55,71.6,68.6812,69.28,3442240,0
+SIL.US,D,20251114,000000,66.215,68.88,65.78,68.3,2198981,0
+SIL.US,D,20251117,000000,67.89,68.46,66.1,66.69,1787541,0
+SIL.US,D,20251118,000000,67.03,67.72,65.93,67.24,1660028,0
+SIL.US,D,20251119,000000,68.54,69.98,67.4546,68.42,1285395,0
+SIL.US,D,20251120,000000,68.34,69.27,64.67,64.73,1123988,0
+SIL.US,D,20251121,000000,64.72,65.8074,63.9,65,1238351,0
+SIL.US,D,20251124,000000,65.38,68.795,65.28,68.65,1444632,0
+SIL.US,D,20251125,000000,68.675,70.015,68.3,69.36,1189284,0
+SIL.US,D,20251126,000000,70.48,73.56,70.28,73.4,2668716,0
+SIL.US,D,20251128,000000,75.67,77.88,75.125,77.66,3002512,0
+SIL.US,D,20251201,000000,79.33,79.38,77.09,78.07,3618192,0
+SIL.US,D,20251202,000000,77.97,78.1,74.43,77.11,4382587,0
+SIL.US,D,20251203,000000,77.3,78.1799,76.32,76.46,2521992,0
+SIL.US,D,20251204,000000,75.4583,76.2,74.87,76.2,1558465,0
+SIL.US,D,20251205,000000,77.435,78.56,75.78,76.07,1441185,0
+SIL.US,D,20251208,000000,76.476,76.75,74.65,74.74,1227329,0
+SIL.US,D,20251209,000000,75.15,78.78,75,78.47,2284636,0
+SIL.US,D,20251210,000000,78.52,80.585,77.215,79.76,2244651,0
+SIL.US,D,20251211,000000,80.5,84.93,80.15,83.37,3089375,0
+SIL.US,D,20251212,000000,85.565,85.62,80.7901,82.48,3052990,0
+SIL.US,D,20251215,000000,84.765,84.86,81.1801,82.24,1948776,0
+SIL.US,D,20251216,000000,81.61,83.11,80.56,81.79,1414727,0
+SIL.US,D,20251217,000000,83.38,83.3899,81.47,82.6,2778725,0
+SIL.US,D,20251218,000000,82.21,83.7,81.544,81.96,1879959,0
+SIL.US,D,20251219,000000,82.245,85.61,82.24,84.73,1914050,0
+SIL.US,D,20251222,000000,88.225,89.465,87.53,88.06,2445234,0
+SIL.US,D,20251223,000000,89,89.09,86.2631,88.43,3156992,0
+SIL.US,D,20251224,000000,87.9852,88.29,85.74,87.67,3073887,0
+SIL.US,D,20251226,000000,89.655,90.29,87.63,90.01,3425124,0
+SIL.US,D,20251229,000000,85.998,86.7,83.94,85.25,5596815,0
+SIL.US,D,20251230,000000,86.63,86.75,84.52,85.51,4290790,0
+SIL.US,D,20251231,000000,83.78,85.8299,83.3,83.52,4281822,0
+SIL.US,D,20260102,000000,85.625,85.8,80.77,83.01,4422713,0
+SIL.US,D,20260105,000000,85.145,88.8793,84.75,86,3375325,0
+SIL.US,D,20260106,000000,86.92,89.73,86.42,89.52,3058966,0
+SIL.US,D,20260107,000000,86.59,87.74,84.0209,87.73,3433271,0
+SIL.US,D,20260108,000000,85.1524,87.5,84.75,87.5,2351793,0
+SIL.US,D,20260109,000000,88.22,90.28,87.34,89.77,2852936,0
+SIL.US,D,20260112,000000,93.37,95.25,92.8501,94,4701726,0
+SIL.US,D,20260113,000000,95.83,96.98,94.325,94.43,2846236,0
+SIL.US,D,20260114,000000,97.02,97.12,93.1,94.84,4555127,0
+SIL.US,D,20260115,000000,93.685,96.68,92.8732,96.4,3088265,0
+SIL.US,D,20260116,000000,95.61,98.4,93.69,98.35,5144243,0
+SIL.US,D,20260120,000000,103.01,103.83,101.36,103.39,5475060,0
+SIL.US,D,20260121,000000,106.1,106.19,101.22,102.28,5880258,0
+SIL.US,D,20260122,000000,102.305,109.1708,102.02,108.66,5817470,0
+SIL.US,D,20260123,000000,110.1499,112.025,109.08,111.56,4442286,0
+SIL.US,D,20260126,000000,118.475,119.24,111.87,112.01,10036925,0
+SIL.US,D,20260127,000000,112.39,112.77,107.2207,112.73,7705903,0
+SIL.US,D,20260128,000000,114.115,115.28,110.63,114.52,6557587,0
+SIL.US,D,20260129,000000,116.97,117.04,106.73,110.66,8608909,0
+SIL.US,D,20260130,000000,99.0425,103.495,92.54,94.3,15286451,0
+SIL.US,D,20260202,000000,93.99,96.71,91.31,93.32,5345741,0
+SIL.US,D,20260203,000000,100.45,100.74,96.08,99.36,6130762,0
+SIL.US,D,20260204,000000,102.29,102.36,95.63,99.54,5496497,0
+SIL.US,D,20260205,000000,93.805,97.12,91.51,91.95,4799805,0
+SIL.US,D,20260206,000000,94.29,97.5,93.95,97.39,3911072,0
+SIL.US,D,20260209,000000,99.6,103.27,99.1,103.05,3034012,0
+SIL.US,D,20260210,000000,102.53,103.89,101.69,102.52,2141139,0
+SIL.US,D,20260211,000000,105.77,106.48,101.43,105.19,2232106,0
+SIL.US,D,20260212,000000,104.45,104.64,96.46,96.66,3334757,0
+SIL.US,D,20260213,000000,98.64,101.97,97.76,101.64,2479511,0
+SIL.US,D,20260217,000000,97.7,98.19,93.96,97.54,3524298,0
+SIL.US,D,20260218,000000,99.925,101.62,98.89,100.51,3882423,0
diff --git a/daily/us/nyse etfs/2/skf.us.txt b/daily/us/nyse etfs/2/skf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f1c53535e2b8a7aac9272baf646d3df1591bb9fb
--- /dev/null
+++ b/daily/us/nyse etfs/2/skf.us.txt	
@@ -0,0 +1,4791 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SKF.US,D,20070201,000000,12504.2,12509.6,12473.1,12473.1,1.7393767465653,0
+SKF.US,D,20070205,000000,12436.9,12436.9,12402.2,12402.2,18.089518164279,0
+SKF.US,D,20070206,000000,12256.7,12256.7,12247.7,12247.7,6.261756287635,0
+SKF.US,D,20070207,000000,12135,12135,12135,12135,0.69575069862611,0
+SKF.US,D,20070208,000000,12291.3,12305.9,12229.6,12271.4,37.918413075123,0
+SKF.US,D,20070209,000000,12182.4,12618.6,12182.4,12518.5,74.445324752994,0
+SKF.US,D,20070212,000000,12624.1,12666,12584,12624.1,32.004532136801,0
+SKF.US,D,20070213,000000,12549.6,12549.6,12416.7,12429.5,61.226061479098,0
+SKF.US,D,20070214,000000,12373.2,12373.2,12184.3,12200.3,32.004532136801,0
+SKF.US,D,20070215,000000,12191.3,12221.8,12189.4,12210.8,6.609631636948,0
+SKF.US,D,20070216,000000,12264,12264,12231.4,12231.4,3.8266288424436,0
+SKF.US,D,20070220,000000,12280.5,12291.3,12067.6,12067.6,19.828894910844,0
+SKF.US,D,20070221,000000,12189.4,12202.1,12107.7,12107.7,13.915013972522,0
+SKF.US,D,20070222,000000,12115,12293.1,12115,12273.2,41.745041917567,0
+SKF.US,D,20070223,000000,12356.8,12565.9,12356.8,12500.4,57.051557287341,0
+SKF.US,D,20070226,000000,12469.4,12822.3,12469.4,12722.2,64.009064273602,0
+SKF.US,D,20070227,000000,12927.8,13991.4,12737.5,13584.2,907.60678635776,0
+SKF.US,D,20070228,000000,13545.9,13820.5,13273.3,13469.8,362.4861139842,0
+SKF.US,D,20070301,000000,14036.7,14109.6,13333.2,13511.4,224.03172495761,0
+SKF.US,D,20070302,000000,13518.6,13818.6,13491.4,13818.6,118.97336946506,0
+SKF.US,D,20070305,000000,14164.2,14544.2,13827.8,14278.7,470.32747227125,0
+SKF.US,D,20070306,000000,13873.2,14040.4,13662.2,13718.7,188.20056397836,0
+SKF.US,D,20070307,000000,13764,13893.3,13649.4,13845.8,166.98016767027,0
+SKF.US,D,20070308,000000,13582.3,13662.2,13407.2,13654.9,402.14390380589,0
+SKF.US,D,20070309,000000,13422.4,13682.3,13422.4,13525.8,138.10651367728,0
+SKF.US,D,20070312,000000,13654.9,13780.4,13564,13607.7,208.02945888921,0
+SKF.US,D,20070313,000000,13818.6,14491.6,13816.8,14487.9,589.99659243494,0
+SKF.US,D,20070314,000000,14546,14947.8,14182.3,14262.3,931.26231011105,0
+SKF.US,D,20070315,000000,14318.6,14318.6,13844.1,14020.4,318.65381997076,0
+SKF.US,D,20070316,000000,14000.4,14249.7,13845.8,14147.8,518.33427047645,0
+SKF.US,D,20070319,000000,14002.3,14109.6,13820.5,13911.4,324.91557625839,0
+SKF.US,D,20070320,000000,13831.5,13878.8,13602.4,13695.2,252.55750360128,0
+SKF.US,D,20070321,000000,13567.7,13702.3,12785.7,13029.5,400.75240240864,0
+SKF.US,D,20070322,000000,12986,13245.8,12909.7,13196.9,449.45495131247,0
+SKF.US,D,20070323,000000,13175.1,13224.2,13018.5,13146,171.15467186202,0
+SKF.US,D,20070326,000000,13191.5,13516.9,13191.5,13300.5,269.60339571762,0
+SKF.US,D,20070327,000000,13440.3,13567.7,13398.7,13538.6,194.11444491668,0
+SKF.US,D,20070328,000000,13727.8,13866,13587.9,13769.4,395.53427216894,0
+SKF.US,D,20070329,000000,13618.7,13866,13547.7,13669.6,284.90991108739,0
+SKF.US,D,20070330,000000,13682.3,13878.8,13478.7,13691.4,249.77450080677,0
+SKF.US,D,20070402,000000,13818.6,13973.2,13798.7,13853.2,189.2441900263,0
+SKF.US,D,20070403,000000,13671.3,13671.3,13455,13518.6,336.74333813504,0
+SKF.US,D,20070404,000000,13464.2,13627.9,13455,13582.3,95.66572106109,0
+SKF.US,D,20070405,000000,13611.3,13640.9,13462.4,13545.9,85.577335931012,0
+SKF.US,D,20070409,000000,13573.1,13716.8,13520.4,13595.1,139.15013972522,0
+SKF.US,D,20070410,000000,13542.2,13640.4,13424.2,13509.6,114.10311457468,0
+SKF.US,D,20070411,000000,13551.4,13822.3,13545.9,13722.2,208.02945888921,0
+SKF.US,D,20070412,000000,14091.4,14091.4,13687.8,13687.8,185.06968583455,0
+SKF.US,D,20070413,000000,13687.8,13722.2,13573.1,13575,107.14560758842,0
+SKF.US,D,20070416,000000,13284.1,13284.1,13027.7,13093.2,338.83059023092,0
+SKF.US,D,20070417,000000,13064,13093.2,12866,12973.1,317.95806927213,0
+SKF.US,D,20070418,000000,12845.9,12909.7,12684,12831.4,432.06118384681,0
+SKF.US,D,20070419,000000,12909.7,12984.1,12747.6,12841.3,192.02719282081,0
+SKF.US,D,20070420,000000,12704.1,12782.3,12647.7,12694.4,116.19036667056,0
+SKF.US,D,20070423,000000,12633.3,12819.1,12611.4,12802.2,70.270820561237,0
+SKF.US,D,20070424,000000,12815,13000.4,12815,12836.9,75.836826150246,0
+SKF.US,D,20070425,000000,12709.5,12852.2,12546,12546,152.36940299912,0
+SKF.US,D,20070426,000000,12587.7,12709.5,12523.9,12653.2,131.49688204033,0
+SKF.US,D,20070427,000000,12738.5,12754.9,12513.2,12667.9,70.270820561237,0
+SKF.US,D,20070430,000000,12707.8,12864.2,12609.5,12864.2,118.97336946506,0
+SKF.US,D,20070501,000000,12802.2,13040.4,12771.3,12862.3,156.19603184156,0
+SKF.US,D,20070502,000000,12807.7,12807.7,12615.2,12693.1,126.62662714995,0
+SKF.US,D,20070503,000000,12635.1,12734.9,12500.4,12533.6,88.360338725516,0
+SKF.US,D,20070504,000000,12469.4,12504.2,12389.5,12478.6,104.36260479392,0
+SKF.US,D,20070507,000000,12371.3,12453.1,12364,12444.1,76.532576848872,0
+SKF.US,D,20070508,000000,12493.1,12587.7,12433.2,12433.2,72.010197307802,0
+SKF.US,D,20070509,000000,12487.6,12487.6,12304.1,12338.7,46.267421458636,0
+SKF.US,D,20070510,000000,12496.8,12655,12384,12655,95.317845711777,0
+SKF.US,D,20070511,000000,12553.2,12553.2,12440.5,12496.8,85.577335931012,0
+SKF.US,D,20070514,000000,12416.7,12660.5,12416.7,12600.5,77.228327547498,0
+SKF.US,D,20070515,000000,12535,12714.9,12398.7,12707.8,190.98356677287,0
+SKF.US,D,20070516,000000,12564.1,12640.6,12482.2,12518.5,90.795466170707,0
+SKF.US,D,20070517,000000,12500.4,12585.9,12500.4,12522.1,33.396033534053,0
+SKF.US,D,20070518,000000,12480.4,12551.4,12454.9,12529.5,43.136543314819,0
+SKF.US,D,20070521,000000,12567.7,12567.7,12423.6,12509.6,141.2373918211,0
+SKF.US,D,20070522,000000,12474.9,12500.4,12336.8,12378.6,51.485551698332,0
+SKF.US,D,20070523,000000,12344.2,12447.7,12260.4,12447.7,149.58640020461,0
+SKF.US,D,20070524,000000,12509.6,12773.2,12369.6,12733.1,209.07308493715,0
+SKF.US,D,20070525,000000,12680.6,12749.4,12645.9,12671.6,76.532576848872,0
+SKF.US,D,20070529,000000,12506,12618.6,12480.9,12502.3,59.138809383219,0
+SKF.US,D,20070530,000000,12622.3,12622.3,12331.8,12367.8,100.18810060216,0
+SKF.US,D,20070531,000000,12184.3,12416.7,12091.2,12364,177.76430349897,0
+SKF.US,D,20070601,000000,12282.2,12364,12267.8,12322.2,84.881585232385,0
+SKF.US,D,20070604,000000,12364,12371.3,12309.6,12309.6,59.834560081845,0
+SKF.US,D,20070605,000000,12431.3,12530.8,12387.6,12476.8,71.662321958489,0
+SKF.US,D,20070606,000000,12536.8,12749.4,12536.8,12700.4,329.09008045015,0
+SKF.US,D,20070607,000000,12771.3,13155,12727.6,13155,475.89347786026,0
+SKF.US,D,20070608,000000,13091.3,13227.8,12836.9,12911.6,317.95806927213,0
+SKF.US,D,20070611,000000,12936.9,12998.7,12727.6,12822.3,269.60339571762,0
+SKF.US,D,20070612,000000,12931.5,13109.5,12762.2,13073.2,191.33144212218,0
+SKF.US,D,20070613,000000,13012.9,13035,12689.5,12693.1,315.17506647763,0
+SKF.US,D,20070614,000000,12671.6,12764,12596.9,12762.2,141.93314251973,0
+SKF.US,D,20070615,000000,12476.8,12640.6,12093.1,12633.3,154.456655095,0
+SKF.US,D,20070618,000000,12629.6,12691.2,12554,12686,66.09631636948,0
+SKF.US,D,20070619,000000,12714.9,12727.6,12573.1,12580.4,162.10991277988,0
+SKF.US,D,20070620,000000,12573.1,12993.3,12573.1,12967.8,317.95806927213,0
+SKF.US,D,20070621,000000,13080.3,13444,12954.6,12975,387.18526378543,0
+SKF.US,D,20070622,000000,13091.3,13411.3,13089.5,13342.1,616.08724363342,0
+SKF.US,D,20070625,000000,13360.4,13676.8,13173.6,13525.8,815.4198187898,0
+SKF.US,D,20070626,000000,13396.8,13520.4,13233.4,13493.2,1092.328596843,0
+SKF.US,D,20070627,000000,13749.5,13864.2,13209.6,13227.8,1529.2600355802,0
+SKF.US,D,20070628,000000,12864.2,13331.3,12864.2,13249.4,466.15296807949,0
+SKF.US,D,20070629,000000,13224.2,13637,13078.6,13455,468.58809552469,0
+SKF.US,D,20070702,000000,13373.3,13380.3,13141,13146,459.19546109323,0
+SKF.US,D,20070703,000000,13076.9,13076.9,12927.8,13022.1,314.479315779,0
+SKF.US,D,20070705,000000,13029.5,13186,12975,13092.7,196.20169701256,0
+SKF.US,D,20070706,000000,13120.3,13233.4,12987.8,13049.5,279.34390549838,0
+SKF.US,D,20070709,000000,13091.3,13163.1,13031.3,13137,316.91444322419,0
+SKF.US,D,20070710,000000,13411.3,13762.2,13382.1,13762.2,622.00112457174,0
+SKF.US,D,20070711,000000,13800.5,13840.4,13505.6,13613.2,1545.2623016486,0
+SKF.US,D,20070712,000000,13418.7,13436.9,13045.8,13075,875.25437887165,0
+SKF.US,D,20070713,000000,13160.4,13160.4,12918.8,12964.2,1026.2322804735,0
+SKF.US,D,20070716,000000,13018.5,13093.2,12858.6,13091.3,541.29404353111,0
+SKF.US,D,20070717,000000,13033.2,13102.4,12915,13065.8,621.65324922243,0
+SKF.US,D,20070718,000000,13415.1,13773.1,13229.7,13391.4,1575.8753323881,0
+SKF.US,D,20070719,000000,13291.3,13591.4,13216.8,13498.6,625.47987806487,0
+SKF.US,D,20070720,000000,13460.6,14093.2,13442.2,14002.3,1223.8254788833,0
+SKF.US,D,20070723,000000,13822.3,14045.8,13782.3,14045.8,1550.132556539,0
+SKF.US,D,20070724,000000,14444.2,14958.6,14262.3,14853.2,1916.0974240163,0
+SKF.US,D,20070725,000000,14509.7,15000.4,14197,14651.5,3817.5840833615,0
+SKF.US,D,20070726,000000,15080.5,15746.1,14909.6,15298.8,8333.3539927942,0
+SKF.US,D,20070727,000000,15989.8,15989.8,15026.1,15636.8,7569.4197257028,0
+SKF.US,D,20070730,000000,14945.9,15909.6,14945.9,15364,2546.4475569716,0
+SKF.US,D,20070731,000000,14911.4,15927.8,14591.4,15927.8,2978.5087408184,0
+SKF.US,D,20070801,000000,16546,16662.4,15638.6,15818.8,10689.513733692,0
+SKF.US,D,20070802,000000,15364,15982.4,15318.7,15709.8,2432.3444423969,0
+SKF.US,D,20070803,000000,15827.8,16909.7,15660.5,16744.2,4104.9291218941,0
+SKF.US,D,20070806,000000,16706,17273.4,15473.4,15613.3,5394.8509171469,0
+SKF.US,D,20070807,000000,15778.9,15818.8,14764.2,15189.7,6633.9829114,0
+SKF.US,D,20070808,000000,14875.1,15136.9,14127.6,14602.2,6550.4928275648,0
+SKF.US,D,20070809,000000,15271.5,15502.4,14753.4,15455.1,5265.4412872024,0
+SKF.US,D,20070810,000000,16000.4,16218.6,15195.2,15442.4,5850.2197493976,0
+SKF.US,D,20070813,000000,14989.6,15909.6,14365.8,15909.6,3889.9421560186,0
+SKF.US,D,20070814,000000,15864.1,16673.3,15796.9,16673.3,5605.6633788306,0
+SKF.US,D,20070815,000000,16909.7,17049.8,15893.2,16831.6,8204.9879888977,0
+SKF.US,D,20070816,000000,17178.8,17546.2,15553.3,15727.8,11106.964152867,0
+SKF.US,D,20070817,000000,15091.3,15413.2,13840.4,14807.8,7280.3353104236,0
+SKF.US,D,20070820,000000,14546,15342.4,14402.2,14918.2,4600.6514946652,0
+SKF.US,D,20070821,000000,15044.1,15086,14515.2,14638.6,2220.1404793159,0
+SKF.US,D,20070822,000000,14502.3,14909.6,14302.2,14509.7,3383.0877720695,0
+SKF.US,D,20070823,000000,14324.1,14847.8,14324.1,14682.3,2572.8860835194,0
+SKF.US,D,20070824,000000,14751.6,14945.9,14511.5,14535.1,1856.9586146331,0
+SKF.US,D,20070827,000000,14618.7,14955.1,14618.7,14909.6,1704.9370869833,0
+SKF.US,D,20070828,000000,15182.4,15927.8,15091.3,15820.6,4213.4662308797,0
+SKF.US,D,20070829,000000,15636.8,16024.2,15191.4,15191.4,4439.5852079332,0
+SKF.US,D,20070830,000000,15593.2,15891.4,15273.3,15546,3555.6339453287,0
+SKF.US,D,20070831,000000,15175.1,15369.6,14936.9,15073.3,3416.8316809528,0
+SKF.US,D,20070904,000000,15255,15255,14613.2,14829.6,1892.441900263,0
+SKF.US,D,20070905,000000,15000.4,15440.6,15000.4,15260.5,2533.2282936977,0
+SKF.US,D,20070906,000000,15271.5,15667.9,15271.5,15500.6,2955.5489677637,0
+SKF.US,D,20070907,000000,15838.8,16000.4,15551.4,15798.8,4288.6073063313,0
+SKF.US,D,20070910,000000,15836.9,16364.2,15478.8,15980.5,4627.4378965623,0
+SKF.US,D,20070911,000000,16000.4,16000.4,15456.9,15573.3,3191.408454598,0
+SKF.US,D,20070912,000000,15727.8,15817,15333.2,15609.6,2366.5960013767,0
+SKF.US,D,20070913,000000,15600.5,15600.5,15086,15238.7,3192.1042052966,0
+SKF.US,D,20070914,000000,15335,15467.4,15115.2,15124,2270.9302803156,0
+SKF.US,D,20070917,000000,15215.1,15511.5,15215.1,15371.4,2866.4928783396,0
+SKF.US,D,20070918,000000,15160.5,15386,13991.4,14051.3,9322.3636108913,0
+SKF.US,D,20070919,000000,13909.6,14038.6,13522.2,13855.1,7134.9234144108,0
+SKF.US,D,20070920,000000,13935,14420.6,13900.6,14313.2,3687.8265780677,0
+SKF.US,D,20070921,000000,14146,14402.6,14131.4,14345.9,2675.1614362174,0
+SKF.US,D,20070924,000000,14291.3,14629.5,14253.3,14546,2180.4826894942,0
+SKF.US,D,20070925,000000,14693.2,14860.5,14557,14600.4,1931.7518147354,0
+SKF.US,D,20070926,000000,14546,14682.3,14291.3,14365.8,3569.8968346506,0
+SKF.US,D,20070927,000000,14546,14546,14191.5,14224.3,2007.2407655363,0
+SKF.US,D,20070928,000000,14275.1,14424.2,14229.8,14351.3,1428.3761842794,0
+SKF.US,D,20071001,000000,14546,14546,13738.7,13782.3,4151.1965433527,0
+SKF.US,D,20071002,000000,13764,13764,13491.4,13491.4,3356.997120871,0
+SKF.US,D,20071003,000000,13638.7,13638.7,13376.8,13509.6,2566.2764518824,0
+SKF.US,D,20071004,000000,13416.9,13538.6,13291.3,13427.7,2040.6367990704,0
+SKF.US,D,20071005,000000,13533.3,13533.3,13011.2,13191.5,2852.2299890177,0
+SKF.US,D,20071008,000000,13262.4,13424.2,13189.6,13424.2,1159.8164146097,0
+SKF.US,D,20071009,000000,13302.4,13485.8,13098.7,13098.7,1906.3569142355,0
+SKF.US,D,20071010,000000,13135,13482.2,13135,13375,1662.8441697164,0
+SKF.US,D,20071011,000000,13273.3,13586,13093.2,13455,3028.6027911195,0
+SKF.US,D,20071012,000000,13482.2,13562.4,13345.8,13476.9,1805.4730629348,0
+SKF.US,D,20071015,000000,13618.7,14169.6,13618.7,13933.3,3334.0373478163,0
+SKF.US,D,20071016,000000,14146,14553.3,14144.2,14515.2,6026.2446761501,0
+SKF.US,D,20071017,000000,14333.2,14965.9,14173.3,14547.8,4431.2361995497,0
+SKF.US,D,20071018,000000,14911.4,15069.7,14733.2,14804.2,5221.608993189,0
+SKF.US,D,20071019,000000,15005.9,15764.2,14965.9,15764.2,6723.0390008241,0
+SKF.US,D,20071022,000000,15987.9,16006,15255,15473.4,8083.9273673368,0
+SKF.US,D,20071023,000000,15242.4,15593.2,15115.2,15258.6,4569.6905885763,0
+SKF.US,D,20071024,000000,15455.1,16238.7,15315.2,15453.3,10146.480313414,0
+SKF.US,D,20071025,000000,15522.2,16149.6,15236,15569.7,8575.1273605668,0
+SKF.US,D,20071026,000000,14871.5,15645.9,14871.5,14911.4,7992.7840258168,0
+SKF.US,D,20071029,000000,14846,15077,14746.1,14907.8,3567.8095825547,0
+SKF.US,D,20071030,000000,14809.6,15202.2,14809.6,14924.1,2268.1472775211,0
+SKF.US,D,20071031,000000,14909.6,15286.1,14629.5,14818.7,7072.6537268837,0
+SKF.US,D,20071101,000000,15498.8,16124.2,15498.8,16015.1,7582.986864326,0
+SKF.US,D,20071102,000000,15991.6,17189.6,15991.6,16756.9,15696.831511704,0
+SKF.US,D,20071105,000000,17487.9,17655.3,16758.8,17104.2,13257.87743767,0
+SKF.US,D,20071106,000000,17355.1,17355.1,16537,16622.5,8685.403846299,0
+SKF.US,D,20071107,000000,17164.2,18182.6,16876.9,18100.6,12437.23948864,0
+SKF.US,D,20071108,000000,18346.1,19026,17659,17777,16895.957840786,0
+SKF.US,D,20071109,000000,18637,18928,17091.5,17942.5,15433.837747623,0
+SKF.US,D,20071112,000000,18317,18317,16914.9,17782.5,11610.687658673,0
+SKF.US,D,20071113,000000,17000.7,17342.4,16156.8,16182.2,17772.951596404,0
+SKF.US,D,20071114,000000,15495.1,16509.6,15495.1,16315.2,10110.301277085,0
+SKF.US,D,20071115,000000,16718.8,17631.6,16373.4,17351.6,13803.693860742,0
+SKF.US,D,20071116,000000,17073.4,17960.6,16871.4,17598.8,11667.391340611,0
+SKF.US,D,20071119,000000,17886.1,18822.5,17886.1,18618.9,13488.866669614,0
+SKF.US,D,20071120,000000,18898.8,19933.5,18211.6,19089.7,21711.596301326,0
+SKF.US,D,20071121,000000,19755.2,20273.4,19171.6,19868,16915.786735697,0
+SKF.US,D,20071123,000000,19818.8,19818.8,18628,18906.2,6878.1914066177,0
+SKF.US,D,20071126,000000,18826.2,20273.4,18826.2,20273.4,15863.811679374,0
+SKF.US,D,20071127,000000,19633.3,20224.4,19164.2,19271.4,20152.071110356,0
+SKF.US,D,20071128,000000,18366,18728,17184.2,17424.3,24962.839316006,0
+SKF.US,D,20071129,000000,17637,18078.8,17480.5,17591.7,17343.673415352,0
+SKF.US,D,20071130,000000,15946.2,16936.9,15831.5,16560.5,16809.336878807,0
+SKF.US,D,20071203,000000,16364.2,17271.6,16364.2,17136.9,11210.631006963,0
+SKF.US,D,20071204,000000,17660.8,17795,17373.4,17653.4,12230.601531148,0
+SKF.US,D,20071205,000000,17342.4,17475.9,16818.8,16955.2,18114.21731408,0
+SKF.US,D,20071206,000000,16897.1,17091.5,16049.6,16056.9,16517.817336082,0
+SKF.US,D,20071207,000000,16000.4,16402.4,15916.7,16333.3,12549.255351119,0
+SKF.US,D,20071210,000000,16167.7,16362.5,15529.6,15716.9,15881.20544684,0
+SKF.US,D,20071211,000000,15947.8,17273.4,15495.1,17109.7,30654.080030768,0
+SKF.US,D,20071212,000000,16326,18182.6,16169.6,17646.2,33396.381409403,0
+SKF.US,D,20071213,000000,18091.4,18500.7,17555.2,17637,26012.031369534,0
+SKF.US,D,20071214,000000,18267.9,18364.2,17442.3,18362.3,20697.539658079,0
+SKF.US,D,20071217,000000,18635.2,18764.2,18115.1,18691.5,16018.268334469,0
+SKF.US,D,20071218,000000,18093.3,19337,18093.3,18700.8,21691.419531066,0
+SKF.US,D,20071219,000000,18728,18889.8,18016.9,18635.2,16463.20090624,0
+SKF.US,D,20071220,000000,18227.9,19111.6,18120.6,18709.8,12980.620784267,0
+SKF.US,D,20071221,000000,18275.1,18464.4,17838.7,18033.3,10906.240076314,0
+SKF.US,D,20071224,000000,18000.6,18000.6,17257,17293.3,2322.415832014,0
+SKF.US,D,20071226,000000,17502.4,17726,17395.1,17446,3359.7801236655,0
+SKF.US,D,20071227,000000,17440.5,18326.1,17440.5,18237,6271.4967974158,0
+SKF.US,D,20071228,000000,17998.8,18587.9,17822.5,18455.2,7402.7874333818,0
+SKF.US,D,20071231,000000,18520.5,18728,17891.6,18160.6,6403.6894301547,0
+SKF.US,D,20080102,000000,18326.1,19073.3,18135.2,18998.8,12101.887651903,0
+SKF.US,D,20080103,000000,19078.8,19364.2,18726.1,19364.2,10081.079747743,0
+SKF.US,D,20080104,000000,19855.3,20526.2,19655.2,20328,20958.098294714,0
+SKF.US,D,20080107,000000,20304.4,20920.7,19837.1,20164.4,20112.065445185,0
+SKF.US,D,20080108,000000,20000.8,21728.2,19788,21700.8,22149.223490762,0
+SKF.US,D,20080109,000000,21728.2,22746.1,20964.3,21073.5,26459.7469441,0
+SKF.US,D,20080110,000000,21355.4,21891.6,19489.8,20648,27551.727665594,0
+SKF.US,D,20080111,000000,20448,20953.4,19491.6,20106.2,22951.771921627,0
+SKF.US,D,20080114,000000,19540.7,20528.1,19371.6,19882.5,14945.420757187,0
+SKF.US,D,20080115,000000,20680.6,21413.5,20555.3,21300.8,17415.33573731,0
+SKF.US,D,20080116,000000,21450,21450,20015.4,20924.3,18200.838276059,0
+SKF.US,D,20080117,000000,20799,22746.1,20534.3,22091.8,19828.894910844,0
+SKF.US,D,20080118,000000,22128,24193.6,22104.4,23573.5,23965.480689526,0
+SKF.US,D,20080122,000000,26170.1,26715.5,21288.1,22328.1,24430.590031557,0
+SKF.US,D,20080123,000000,23391.7,23544.5,19228,19278.6,30252.97975301,0
+SKF.US,D,20080124,000000,18777.1,19649.2,18609.9,19118.6,26390.867624936,0
+SKF.US,D,20080125,000000,18691.5,20340.8,18518.8,20000.8,27822.37468736,0
+SKF.US,D,20080128,000000,20115.2,20475.2,18698.8,18755,25613.714094571,0
+SKF.US,D,20080129,000000,18487.8,19035.1,18151.7,18240.6,21386.332849719,0
+SKF.US,D,20080130,000000,18538.8,18769.7,17291.5,18673.4,47148.937593796,0
+SKF.US,D,20080131,000000,19396.9,19499,17293.8,17682.6,52721.204939092,0
+SKF.US,D,20080201,000000,17706,17706,16800.6,16800.6,33361.245999122,0
+SKF.US,D,20080204,000000,17113.4,17818.9,17058.9,17646.2,27573.295937251,0
+SKF.US,D,20080205,000000,18455.2,19164.2,18229.7,19162.5,37014.980792957,0
+SKF.US,D,20080206,000000,18937.1,19731.6,18638.8,19689.8,37322.850477099,0
+SKF.US,D,20080207,000000,19924.3,19937,18618.9,19022.4,48086.113784845,0
+SKF.US,D,20080208,000000,19229.9,20182.5,19108.1,19818.8,36309.837459899,0
+SKF.US,D,20080211,000000,19973.3,20860.7,19820.6,20491.8,39792.417581872,0
+SKF.US,D,20080212,000000,20046.1,20499,19384.3,19946.1,41204.443624734,0
+SKF.US,D,20080213,000000,19547.9,20469.8,19473.6,19837.1,30481.881732858,0
+SKF.US,D,20080214,000000,19750,20435.2,19546.1,20391.7,31180.067558929,0
+SKF.US,D,20080215,000000,20689.8,21000.6,20137,20186.2,37935.806842589,0
+SKF.US,D,20080219,000000,19646.1,20773.4,19420.7,20546.2,38084.001741396,0
+SKF.US,D,20080220,000000,20937,21046.2,19740.8,19846.2,39510.29067358,0
+SKF.US,D,20080221,000000,19715.1,20582.5,19500.8,20400.6,27624.78148895,0
+SKF.US,D,20080222,000000,20429.9,21248.1,19771.7,19800.8,37882.234038794,0
+SKF.US,D,20080225,000000,20028.1,20580.7,19249.8,19451.6,38827.759238227,0
+SKF.US,D,20080226,000000,19739,19820.6,18878.9,19309.8,40741.073659449,0
+SKF.US,D,20080227,000000,19637,19686.1,18640.7,19076.9,29078.900449078,0
+SKF.US,D,20080228,000000,19531.6,20178.9,19431.6,20137,24191.25179123,0
+SKF.US,D,20080229,000000,20727.9,21819,20689.8,21686.2,32978.583114878,0
+SKF.US,D,20080303,000000,21819,22619,21720.8,22091.8,36860.872013211,0
+SKF.US,D,20080304,000000,22747.9,23546.2,22240.8,22415.2,46572.856015333,0
+SKF.US,D,20080305,000000,22188,23169.9,21697.1,22737.2,44234.437917251,0
+SKF.US,D,20080306,000000,23395.4,24502.7,23219,24501,42447.05437248,0
+SKF.US,D,20080307,000000,25100.9,25237.2,23175.4,24244.6,84474.571073689,0
+SKF.US,D,20080310,000000,24168.1,25588.1,23704.4,25501,61462.616716631,0
+SKF.US,D,20080311,000000,23026.2,24488.2,21820.8,22280.8,90648.662773297,0
+SKF.US,D,20080312,000000,22004.4,23027.9,20840.6,22739,83570.790916174,0
+SKF.US,D,20080313,000000,23866.2,24519.1,22240.8,22680.8,110779.51348735,0
+SKF.US,D,20080314,000000,22319,24668.2,21273.5,24024.4,100496.31816165,0
+SKF.US,D,20080317,000000,27291.8,27291.8,24364.4,25004.6,126861.79088609,0
+SKF.US,D,20080318,000000,22731.8,23509.8,21091.6,21202.4,107558.8835034,0
+SKF.US,D,20080319,000000,20831.6,21946.4,20180.6,21907.9,99486.436022595,0
+SKF.US,D,20080320,000000,21711.7,21718.9,19100.7,19393.3,76363.509429106,0
+SKF.US,D,20080324,000000,19126,19133.9,18000.6,18868.1,63389.846151825,0
+SKF.US,D,20080325,000000,18960.6,19549.7,18582.5,18895.2,54113.402087043,0
+SKF.US,D,20080326,000000,19362.5,20184.4,19318.8,20178.9,67518.082922123,0
+SKF.US,D,20080327,000000,19768,20909.7,19702.6,20906.2,67311.097089282,0
+SKF.US,D,20080328,000000,20748.1,21713.6,20490.9,21708,56378.76636177,0
+SKF.US,D,20080331,000000,21839,22017.1,20609.7,21391.6,55155.636633585,0
+SKF.US,D,20080401,000000,20047.8,20080.7,18273.4,18291.5,91662.023665846,0
+SKF.US,D,20080402,000000,18258.7,18744.3,17796.8,18406.1,81937.1682758,0
+SKF.US,D,20080403,000000,18880.8,19027.8,18113.3,18382.4,60885.143636771,0
+SKF.US,D,20080404,000000,18375.2,19018.8,18373.4,18820.6,68391.597924248,0
+SKF.US,D,20080407,000000,18224.2,18767.9,18015.2,18637,51294.916006909,0
+SKF.US,D,20080408,000000,18929.9,19346.2,18669.8,19091.6,53121.261590802,0
+SKF.US,D,20080409,000000,18993.3,19889.9,18926.2,19811.5,51871.69333607,0
+SKF.US,D,20080410,000000,20078.8,20315.1,19369.8,19964.4,51226.036687745,0
+SKF.US,D,20080411,000000,20546.2,20727.9,19748.1,20600.6,54416.401516295,0
+SKF.US,D,20080414,000000,20909.7,21642.4,20764.5,21413.5,59012.878506768,0
+SKF.US,D,20080415,000000,20940.7,21724.5,20720.8,21055.3,55867.389598279,0
+SKF.US,D,20080416,000000,20257.1,20513.4,19686.1,19797.1,50193.890526333,0
+SKF.US,D,20080417,000000,20137,20236.9,19069.8,19137.1,51068.797029855,0
+SKF.US,D,20080418,000000,18091.4,18780.7,17887.9,18682.4,66241.380390144,0
+SKF.US,D,20080421,000000,18909.9,19386.1,18900.7,19109.8,34471.664114129,0
+SKF.US,D,20080422,000000,19340.7,19760.6,19240.8,19615.2,37422.342827003,0
+SKF.US,D,20080423,000000,19458.9,20057.1,19251.7,19835.2,45419.64923236,0
+SKF.US,D,20080424,000000,19657,19686.1,18237,18480.5,65075.650094596,0
+SKF.US,D,20080425,000000,18058.8,18633.4,17766,17909.8,51429.195891743,0
+SKF.US,D,20080428,000000,17811.6,18162.4,17569.6,17864.4,38629.470289119,0
+SKF.US,D,20080429,000000,17891.6,18224.2,17700.6,18042.3,34739.5281331,0
+SKF.US,D,20080430,000000,18082.5,18482.4,17713.2,18386.1,53938.768661688,0
+SKF.US,D,20080501,000000,18346.1,18446.2,16880.5,16964.2,64795.610438399,0
+SKF.US,D,20080502,000000,16346.1,17138.8,16268,16880.5,65066.953210863,0
+SKF.US,D,20080505,000000,17087.9,17446,16946,17258.8,35362.225008371,0
+SKF.US,D,20080506,000000,17758.8,17960.6,16960.6,17089.6,51398.234985655,0
+SKF.US,D,20080507,000000,16995.2,18289.8,16969.5,18191.7,49963.944920437,0
+SKF.US,D,20080508,000000,18049.7,18939,18031.5,18558.8,76287.672602956,0
+SKF.US,D,20080509,000000,19031.4,19116.9,18253.3,18900.7,59361.44960678,0
+SKF.US,D,20080512,000000,18756.8,18880.8,18233.3,18262.4,39294.955832355,0
+SKF.US,D,20080513,000000,18153.3,18813.4,18142.6,18709.8,39053.878215281,0
+SKF.US,D,20080514,000000,18413.4,18569.8,18193.4,18444.3,28763.029631902,0
+SKF.US,D,20080515,000000,18422.5,18668,17937,17937,36015.534914381,0
+SKF.US,D,20080516,000000,17886.1,18626.2,17886.1,18364.2,36718.243119993,0
+SKF.US,D,20080519,000000,18387.8,18742.5,17955.2,18511.7,43851.775033006,0
+SKF.US,D,20080520,000000,18824.3,19455.2,18822.5,19315.1,56629.236613275,0
+SKF.US,D,20080521,000000,19331.5,20346.1,19111.6,20228,77470.796665969,0
+SKF.US,D,20080522,000000,20422.6,20437.1,19578.9,19909.8,55453.417932597,0
+SKF.US,D,20080523,000000,20149.8,20591.6,20129.8,20537.1,55061.71028927,0
+SKF.US,D,20080527,000000,20617.1,20653.5,20040.6,20175.2,50232.504690107,0
+SKF.US,D,20080528,000000,19864.3,20942.5,19853.4,20446.3,64874.926018042,0
+SKF.US,D,20080529,000000,20546.2,20546.2,19560.7,19791.6,51385.36359773,0
+SKF.US,D,20080530,000000,19460.8,20113.4,19426.3,20078.8,31793.719675117,0
+SKF.US,D,20080602,000000,20306.2,21125.8,20271.5,20651.7,49120.695073702,0
+SKF.US,D,20080603,000000,20449.8,21440.8,20317,20938.8,63044.058054608,0
+SKF.US,D,20080604,000000,21111.6,21346.4,20409.7,21198.9,69746.920285172,0
+SKF.US,D,20080605,000000,20928,21048,20228,20255.3,54646.347122191,0
+SKF.US,D,20080606,000000,20682.5,22237.2,20682.5,22182.5,76817.834635309,0
+SKF.US,D,20080609,000000,22011.7,23531.7,21764.4,22968.1,66405.22967967,0
+SKF.US,D,20080610,000000,23526.2,23546.2,22233.5,22642.7,75522.346834467,0
+SKF.US,D,20080611,000000,22580.8,24128,22509.8,23982.6,91400.073527813,0
+SKF.US,D,20080612,000000,23617.2,23886.4,22495.3,23093.6,74951.831261594,0
+SKF.US,D,20080613,000000,22655.4,23551.8,22248,22335.4,75607.924170398,0
+SKF.US,D,20080616,000000,22671.7,22915.4,21529.8,21880.8,61597.592352164,0
+SKF.US,D,20080617,000000,21344.5,23101,21291.6,22978.9,84659.988634873,0
+SKF.US,D,20080618,000000,23702.8,24173.6,23175.4,23675.3,110688.02227048,0
+SKF.US,D,20080619,000000,23650.1,24579,23268,23317.2,101665.17933534,0
+SKF.US,D,20080620,000000,24100.8,24596.2,23404.4,24369.9,118420.24765966,0
+SKF.US,D,20080623,000000,24184.5,25713.6,24091.8,25577.2,103241.75041843,0
+SKF.US,D,20080624,000000,25532,26228.2,24422.6,25028,112247.54746145,0
+SKF.US,D,20080625,000000,24637.1,25046.3,23364.4,24891.9,110493.55995021,0
+SKF.US,D,20080626,000000,25990,26812,25555.2,26724.6,120403.83290144,0
+SKF.US,D,20080627,000000,26702.7,27928.3,26270,27406.5,117064.92529873,0
+SKF.US,D,20080630,000000,27440.9,28541,27286.6,28479.2,134972.50465532,0
+SKF.US,D,20080701,000000,29048.2,29968.1,27870.1,27982.8,188393.28692188,0
+SKF.US,D,20080702,000000,27782.8,28963,27092.2,28963,113109.93045239,0
+SKF.US,D,20080703,000000,28281.1,29610.1,28091.9,29164.8,70366.834157648,0
+SKF.US,D,20080707,000000,28759.1,31617.2,28204.7,31108.5,153432.51006662,0
+SKF.US,D,20080708,000000,30708.3,31481.2,27079.2,27408.3,157086.5927358,0
+SKF.US,D,20080709,000000,27153.5,30217.6,26957.4,29883.1,138063.37713397,0
+SKF.US,D,20080710,000000,30819.5,31330,29417.4,30372,176806.95053766,0
+SKF.US,D,20080711,000000,32195.4,33145,30188.3,31721.1,161427.38134453,0
+SKF.US,D,20080714,000000,30273.5,34966.6,29764.6,34911.8,160222.34113451,0
+SKF.US,D,20080715,000000,35779.4,38501.5,33354.1,37076.2,202046.00288102,0
+SKF.US,D,20080716,000000,34712.6,36070.7,28562.9,29046.5,190987.04552636,0
+SKF.US,D,20080717,000000,26673.6,28301,24728.2,26502.7,266442.94816911,0
+SKF.US,D,20080718,000000,24813.6,26220.9,24273.5,25091.8,194955.60751132,0
+SKF.US,D,20080721,000000,24095.3,25341,23637.2,24973.7,199808.12075889,0
+SKF.US,D,20080722,000000,26273.7,26991.8,21999,22319,238542.30152815,0
+SKF.US,D,20080723,000000,22478.8,22629.9,20236.9,21253.5,328272.92125461,0
+SKF.US,D,20080724,000000,21120.8,24055.4,21088.2,23764.3,261063.05589198,0
+SKF.US,D,20080725,000000,23753.4,24906.3,22877.2,24109.9,239408.51114794,0
+SKF.US,D,20080728,000000,24357.1,26200.9,23322.8,25815.4,208830.96369402,0
+SKF.US,D,20080729,000000,25728.2,26295.6,22422.5,22484.4,247921.02094563,0
+SKF.US,D,20080730,000000,21655.2,23075.1,20909.7,21666.2,284591.95301812,0
+SKF.US,D,20080731,000000,22400.9,22573.6,21380.8,22015.2,209935.12005274,0
+SKF.US,D,20080801,000000,21886.1,23142.6,21637.1,21866.3,171573.5137826,0
+SKF.US,D,20080804,000000,22375.6,23071.6,21819,22404.4,156363.70775993,0
+SKF.US,D,20080805,000000,21738.9,22009.9,20349.7,20386.2,192846.09139309,0
+SKF.US,D,20080806,000000,20964.3,21291.6,20420.8,20586.1,172886.74322625,0
+SKF.US,D,20080807,000000,21410,22773.4,20975.4,22317.2,185710.47222798,0
+SKF.US,D,20080808,000000,22747.9,22760.7,20557,20937,176880.70011172,0
+SKF.US,D,20080811,000000,21028.1,21317.2,19355.1,20129.8,214970.9636094,0
+SKF.US,D,20080812,000000,20646.1,22266.2,20628,21773.7,225469.14590097,0
+SKF.US,D,20080813,000000,22449.8,23690,22364.6,23004.5,275243.84663138,0
+SKF.US,D,20080814,000000,23353.4,23457.1,21649.9,21871.6,224677.38160593,0
+SKF.US,D,20080815,000000,21564.4,21982.6,20867.9,21602.6,170172.27187556,0
+SKF.US,D,20080818,000000,21764.4,23037,21684.4,22833.6,175546.25027175,0
+SKF.US,D,20080819,000000,23555.4,24546.3,23342.6,23998.8,205217.93031606,0
+SKF.US,D,20080820,000000,24108.1,24909.9,23455.3,23486.2,216538.4899334,0
+SKF.US,D,20080821,000000,24586.3,24719.1,23699.1,24091.8,168500.38294676,0
+SKF.US,D,20080822,000000,23040.7,23619,22684.5,22711.6,170884.02484026,0
+SKF.US,D,20080825,000000,23173.6,24000.6,23093.6,23906.2,132870.98967012,0
+SKF.US,D,20080826,000000,23970,24455.4,23337.3,23720.7,161403.72582078,0
+SKF.US,D,20080827,000000,23690,23966.4,22835.2,22982.6,152303.30668275,0
+SKF.US,D,20080828,000000,22348,22569.9,21091.6,21228,185351.46486749,0
+SKF.US,D,20080829,000000,21611.7,21642.4,20836.9,21217.2,129601.65713728,0
+SKF.US,D,20080902,000000,20126.3,21260.7,19773.3,20615.2,205705.30368045,0
+SKF.US,D,20080903,000000,20762.6,21058.9,19955.2,20002.6,212897.97440284,0
+SKF.US,D,20080904,000000,20440.8,21728.2,20162.6,21619,221883.24680025,0
+SKF.US,D,20080905,000000,22417.1,22455.3,20406.1,20491.8,275116.52425353,0
+SKF.US,D,20080908,000000,17691.6,20155.2,17527.8,18771.6,338253.11715106,0
+SKF.US,D,20080909,000000,19428.1,20920.7,18660.6,20835,284258.68843348,0
+SKF.US,D,20080910,000000,20389.8,21909.8,20175.2,21193.3,287072.65213407,0
+SKF.US,D,20080911,000000,22368.2,22648.1,20375.2,20424.5,324755.20572236,0
+SKF.US,D,20080912,000000,21258.8,21446.3,20120.8,20569.8,279227.71513171,0
+SKF.US,D,20080915,000000,22893.6,24182.8,21249.9,24095.3,402809.73722448,0
+SKF.US,D,20080916,000000,25937.3,27273.7,21455.4,21458.9,370995.1450284,0
+SKF.US,D,20080917,000000,22842.6,25655.4,22579,24548.1,405744.76154663,0
+SKF.US,D,20080918,000000,23846.2,28141,20091.6,20989.8,421352.88484426,0
+SKF.US,D,20080919,000000,15933.3,18709.8,15818.8,18182.6,106335.75377522,0
+SKF.US,D,20080922,000000,17664.2,18655.1,17451.4,18546.2,120792.40966662,0
+SKF.US,D,20080923,000000,18775.2,19482.6,18142.6,18926.2,125424.36994273,0
+SKF.US,D,20080924,000000,18546.2,19455.2,18522.3,19209.8,77881.985328857,0
+SKF.US,D,20080925,000000,18937.1,19169.8,17804.2,18468,110112.98431806,0
+SKF.US,D,20080926,000000,19531.6,19746.3,17473.3,17515,114000.83922198,0
+SKF.US,D,20080929,000000,18698.8,21817.1,18326.1,20782.6,121994.3189985,0
+SKF.US,D,20080930,000000,20117.1,20867.9,18138.9,18362.3,102026.96969863,0
+SKF.US,D,20081001,000000,18608.1,18911.6,17371.6,17562.2,95714.423609994,0
+SKF.US,D,20081002,000000,17706,18909.9,17577,18546.2,75690.022752836,0
+SKF.US,D,20081003,000000,17818.9,20253.5,17273.4,20178.9,119628.07087247,0
+SKF.US,D,20081006,000000,21637.1,23617.2,20909.7,21918.8,163840.24476737,0
+SKF.US,D,20081007,000000,21420.7,25682.7,21278.9,25504.5,186317.51471253,0
+SKF.US,D,20081008,000000,28115.5,28231.8,24235.5,27273.7,204129.08047271,0
+SKF.US,D,20081009,000000,25582.6,33455.6,25228,32999.2,255998.68655668,0
+SKF.US,D,20081010,000000,35168.3,37337.8,28215.5,28728.2,223983.0224087,0
+SKF.US,D,20081013,000000,24660.9,28101,22364.6,22513.4,165689.55012432,0
+SKF.US,D,20081014,000000,20828,22518.9,19211.6,20738.9,195407.14971473,0
+SKF.US,D,20081015,000000,22375.6,24944.6,21757.1,24637.1,129723.41350954,0
+SKF.US,D,20081016,000000,23753.4,27726.5,23419.1,23637.2,159515.45842471,0
+SKF.US,D,20081017,000000,24886.4,25199.2,22117,24591.6,130117.90415566,0
+SKF.US,D,20081020,000000,23628.1,25311.8,23200.8,23200.8,121472.50597453,0
+SKF.US,D,20081021,000000,24159,24246.4,22611.6,24037.1,119287.15303015,0
+SKF.US,D,20081022,000000,25159.1,28508.3,24695.4,26964.6,131577.58912138,0
+SKF.US,D,20081023,000000,26955.6,31046.7,26420.9,27684.8,173573.79704115,0
+SKF.US,D,20081024,000000,32728.2,32748.3,28462.7,29784.4,159967.00062812,0
+SKF.US,D,20081027,000000,30237.4,32368.5,28595.7,32363.2,105252.46993746,0
+SKF.US,D,20081028,000000,29579.4,33721.1,24728.2,24728.2,126024.10704494,0
+SKF.US,D,20081029,000000,25250,26364.6,22999.1,26346.3,131556.02084972,0
+SKF.US,D,20081030,000000,24309.8,26028.2,24019,24951.6,97945.696100488,0
+SKF.US,D,20081031,000000,25466.4,25560.7,22471.6,22615.4,101067.87736057,0
+SKF.US,D,20081103,000000,22740.8,22949.9,22097.2,22546.1,63274.003660504,0
+SKF.US,D,20081104,000000,21751.6,21898.8,20042.5,20133.4,82607.871949275,0
+SKF.US,D,20081105,000000,20744.4,23637.2,20515.3,23351.6,110828.91178695,0
+SKF.US,D,20081106,000000,24126.2,26584.6,23315.4,26242.6,139415.9164921,0
+SKF.US,D,20081107,000000,25770.1,26973.6,24808.2,25064.4,103127.64730386,0
+SKF.US,D,20081110,000000,24410,27966.4,23948.1,26986.5,134120.2100495,0
+SKF.US,D,20081111,000000,28001.1,29562.8,26946.4,28364.7,144006.47960163,0
+SKF.US,D,20081112,000000,29394,31944.5,28620.9,31624.7,125708.23622777,0
+SKF.US,D,20081113,000000,31050.6,35548.5,26750.1,27019.1,181108.42923192,0
+SKF.US,D,20081114,000000,28408.3,30369.9,26946.4,29998.8,131178.22822036,0
+SKF.US,D,20081117,000000,30799.2,33215.5,30192.1,32826.5,120246.59324355,0
+SKF.US,D,20081118,000000,32763.1,36539.8,32164.7,33381.1,130236.18177442,0
+SKF.US,D,20081119,000000,34148.9,41174.4,33875.5,40515.6,152160.67778953,0
+SKF.US,D,20081120,000000,41964.8,49923.2,39834.6,47720,159837.93887352,0
+SKF.US,D,20081121,000000,44168.8,55241.6,44045.2,44386.8,130767.73530817,0
+SKF.US,D,20081124,000000,41683.2,42183.2,29277.5,31636,116839.84994773,0
+SKF.US,D,20081125,000000,29237.5,31343,27628.3,28386.4,144543.94701632,0
+SKF.US,D,20081126,000000,30001.1,30123.1,25570,25801.1,95091.378859374,0
+SKF.US,D,20081128,000000,25908.1,26271.8,24293.6,24555.3,40945.624364845,0
+SKF.US,D,20081201,000000,26360.9,32495.4,26355.4,31756,131928.24747348,0
+SKF.US,D,20081202,000000,30446.8,32788.5,26933.7,27337.4,156044.35818926,0
+SKF.US,D,20081203,000000,29637.2,29883.1,24042.5,24546.3,151674.00017584,0
+SKF.US,D,20081204,000000,25661,26191.7,22589.9,25204.6,160923.65783873,0
+SKF.US,D,20081205,000000,26364.6,26450.1,20909.7,21306.4,149035.3656513,0
+SKF.US,D,20081208,000000,19502.6,20129.8,18375.2,18637,141956.79804348,0
+SKF.US,D,20081209,000000,19318.8,20448,18382.4,20273.4,179521.7697637,0
+SKF.US,D,20081210,000000,19991.5,21519,19675.1,20308.8,147407.30901652,0
+SKF.US,D,20081211,000000,21128,23715.4,20762.6,23433.5,148762.63137744,0
+SKF.US,D,20081212,000000,25541,25646.3,22167.9,22248,174841.45481404,0
+SKF.US,D,20081215,000000,22337.2,24668.2,22293.5,23793.6,141949.14478579,0
+SKF.US,D,20081216,000000,23120.8,23219,18924.4,19036.9,145753.85748123,0
+SKF.US,D,20081217,000000,19617,19948,18182.6,19177.2,122437.51219352,0
+SKF.US,D,20081218,000000,18829.9,20629.7,18551.7,20189.8,113528.42449762,0
+SKF.US,D,20081219,000000,20120.8,20731.6,19208.2,20073.4,94663.14430437,0
+SKF.US,D,20081222,000000,20073.4,21949.7,19849.8,21220.8,88338.770453859,0
+SKF.US,D,20081223,000000,20906.2,22048.2,20755.4,21958.9,78143.587591541,0
+SKF.US,D,20081224,000000,21849.8,22310,21364.3,21384.4,19240.289819806,0
+SKF.US,D,20081226,000000,20993.4,21815.4,20909.7,21240.7,22811.578155854,0
+SKF.US,D,20081229,000000,21177.1,22427.9,21091.6,21760.8,46625.03731773,0
+SKF.US,D,20081230,000000,21586.2,21682.6,20073.4,20211.6,50473.93018253,0
+SKF.US,D,20081231,000000,20044.3,20317,18582.5,18729.8,59264.044508972,0
+SKF.US,D,20090102,000000,18909.9,19735.3,18242.5,18555.1,83973.282695329,0
+SKF.US,D,20090105,000000,18764.2,19460.8,18466.1,19244.4,105070.87900512,0
+SKF.US,D,20090106,000000,18778.9,19084.2,18100.6,18542.5,119187.66068024,0
+SKF.US,D,20090107,000000,19253.6,20300.7,19068,20144.4,120355.13035254,0
+SKF.US,D,20090108,000000,20502.6,20842.4,19849.8,20262.6,134615.93242228,0
+SKF.US,D,20090109,000000,20075.2,21675.4,19948,21539,121192.81419368,0
+SKF.US,D,20090112,000000,21819,24329.9,21728.2,23720.7,152055.61943404,0
+SKF.US,D,20090113,000000,24448.1,24804.5,22591.8,23073.4,200526.48335522,0
+SKF.US,D,20090114,000000,24328,25819,24293.6,25539.3,194830.37238557,0
+SKF.US,D,20090115,000000,25637.2,29300.8,25379.1,27286.6,285102.28615556,0
+SKF.US,D,20090116,000000,25490,30613.8,25068.1,28164.7,219260.96241713,0
+SKF.US,D,20090120,000000,30415.6,36364.7,30215.8,36261,239311.45392548,0
+SKF.US,D,20090121,000000,33368.2,35580.9,27273.7,27710.1,215314.31657917,0
+SKF.US,D,20090122,000000,29906.5,31892,28101,30485,212022.37214862,0
+SKF.US,D,20090123,000000,33211.6,33495.2,28399.1,28870.1,161765.51618406,0
+SKF.US,D,20090126,000000,28133.8,30657.4,26677.2,29692.1,160193.11960517,0
+SKF.US,D,20090127,000000,28771.9,29726.3,27808.2,27950.1,128907.99369075,0
+SKF.US,D,20090128,000000,24410,24762.7,21637.1,21873.5,165802.95748819,0
+SKF.US,D,20090129,000000,23237,25115.3,22973.4,24862.6,161822.219866,0
+SKF.US,D,20090130,000000,24302.7,26928.3,23848.1,26048.2,176722.76470313,0
+SKF.US,D,20090202,000000,27615.6,27957.3,25688.2,25991.8,141320.18615424,0
+SKF.US,D,20090203,000000,25295.4,27728.2,25250,26955.6,156334.83410594,0
+SKF.US,D,20090204,000000,26519,27773.8,25388.1,27480.9,152242.42849662,0
+SKF.US,D,20090205,000000,28006.4,29441,25310,26477.2,185900.4121687,0
+SKF.US,D,20090206,000000,25355.4,25633.6,22487.9,22962.6,145566.35266795,0
+SKF.US,D,20090209,000000,22533.6,23253.5,21819,22342.7,108991.43419188,0
+SKF.US,D,20090210,000000,22933.5,26873.7,22537.2,26460.8,243423.68842971,0
+SKF.US,D,20090211,000000,25842.7,26037.4,24202.7,24271.7,140966.04904864,0
+SKF.US,D,20090212,000000,25484.6,27342.8,24437.3,24571.9,193804.1401051,0
+SKF.US,D,20090213,000000,25673.7,26566.3,24918.9,26460.8,146607.1957131,0
+SKF.US,D,20090217,000000,28766.4,30902.8,28684.7,30746.8,180048.45304256,0
+SKF.US,D,20090218,000000,29424.7,32501.4,29364.5,31037.6,167796.6311151,0
+SKF.US,D,20090219,000000,29970.1,34050.3,29533.9,33841.2,152296.34917576,0
+SKF.US,D,20090220,000000,36552.2,38744.9,32879.6,34228.4,223849.78614992,0
+SKF.US,D,20090223,000000,32275.6,36726.7,31930,36726.7,150016.02626102,0
+SKF.US,D,20090224,000000,36161,36904.9,29020.8,29379.1,160727.45614171,0
+SKF.US,D,20090225,000000,30131.9,32626.4,27431.6,29663.8,163305.56035547,0
+SKF.US,D,20090226,000000,27895.6,29910,26430,29201,132116.79591281,0
+SKF.US,D,20090227,000000,32630.2,32728.2,29951.8,32337.8,128815.45884783,0
+SKF.US,D,20090302,000000,34075.7,36612.2,33470.2,36202,118989.02385578,0
+SKF.US,D,20090303,000000,34390.3,38508.7,33906.5,37274.7,116751.489609,0
+SKF.US,D,20090304,000000,34915.9,39637.6,34901.5,37797.4,116386.56836757,0
+SKF.US,D,20090305,000000,39327.1,45556.4,39256.1,44156,133120.06842023,0
+SKF.US,D,20090306,000000,43348.4,48728.8,41359.6,45468.8,117043.35702708,0
+SKF.US,D,20090309,000000,47196.4,47679.6,41846.8,44356,89788.714909795,0
+SKF.US,D,20090310,000000,40041.2,40492.4,32476,32986.6,105988.57417661,0
+SKF.US,D,20090311,000000,31010.3,32652.2,29306.1,31270.3,99892.754430593,0
+SKF.US,D,20090312,000000,31634.1,32427.9,25150,25830,86351.706458582,0
+SKF.US,D,20090313,000000,25099,27222.8,24382.8,25270,110022.53672724,0
+SKF.US,D,20090316,000000,24429.9,26508,22959,26330.1,148590.78095488,0
+SKF.US,D,20090317,000000,26566.3,27362.9,23010,23260,117306.00291581,0
+SKF.US,D,20090318,000000,23939,24139.1,19091.6,19211.6,187697.53622326,0
+SKF.US,D,20090319,000000,18304.4,21793.3,18209.8,21655.2,191474.0710154,0
+SKF.US,D,20090320,000000,21862.7,23793.6,21713.6,23471.6,150547.23191942,0
+SKF.US,D,20090323,000000,20038.8,21166.1,16373.4,16478.7,173931.06502489,0
+SKF.US,D,20090324,000000,17609.6,18178.9,16165.9,18029.6,198845.54966734,0
+SKF.US,D,20090325,000000,17353.5,19384.3,16240.6,16937.3,256019.55907764,0
+SKF.US,D,20090326,000000,16595.1,17680.7,16231.5,16429.6,203176.24989094,0
+SKF.US,D,20090327,000000,17302.4,17455.1,16413.2,17271.6,207584.17844209,0
+SKF.US,D,20090330,000000,19164.2,20293.4,18748,20006.2,165886.79544738,0
+SKF.US,D,20090331,000000,19118.6,19589.8,17297,17847.9,158390.42954503,0
+SKF.US,D,20090401,000000,18815.2,18835.3,16884.2,17113.4,193173.78997214,0
+SKF.US,D,20090402,000000,15575.1,16507.8,15455.1,16060.6,237904.29813751,0
+SKF.US,D,20090403,000000,16349.8,16473.4,14671.4,14718.6,167270.29571159,0
+SKF.US,D,20090406,000000,15620.6,15818.8,15055.2,15327.8,171505.33021413,0
+SKF.US,D,20090407,000000,16126,16364.2,15577,16337,152782.33103875,0
+SKF.US,D,20090408,000000,15991.6,16782.3,15698.7,16095.2,146608.58721449,0
+SKF.US,D,20090409,000000,14056.8,14169.6,11744.1,11796.7,201343.29467541,0
+SKF.US,D,20090413,000000,12238.6,12382.3,10607.6,10895,228616.3741862,0
+SKF.US,D,20090414,000000,11109.6,12364,10927.6,12230.5,266138.20936311,0
+SKF.US,D,20090415,000000,12698.6,12909.7,11009.5,11162.2,195663.88172253,0
+SKF.US,D,20090416,000000,10869.4,11685.8,10549.4,10958.7,197859.67092739,0
+SKF.US,D,20090417,000000,11084,11369.5,10273.1,10664.1,223351.97652505,0
+SKF.US,D,20090420,000000,11522.3,12880.5,11458.4,12809.5,276926.17182066,0
+SKF.US,D,20090421,000000,13897,13902.3,10936.7,10963.5,364038.33379284,0
+SKF.US,D,20090422,000000,11694.9,11706,10475,11642.3,334046.60842716,0
+SKF.US,D,20090423,000000,11296.7,11753.2,10662.2,10802.2,261907.69724011,0
+SKF.US,D,20090424,000000,10767.6,11018.6,9896.52,10309.4,296810.03103669,0
+SKF.US,D,20090427,000000,10818.5,11025.9,10314.9,10833.2,221956.9963743,0
+SKF.US,D,20090428,000000,11355.1,11435,10696.7,11122.4,198327.56327222,0
+SKF.US,D,20090429,000000,10847.7,10856.6,10040.5,10204.1,213195.05995116,0
+SKF.US,D,20090430,000000,9892.84,10389.4,9694.84,10365.8,258776.1233456,0
+SKF.US,D,20090501,000000,10444,10758.6,10182.2,10620.3,175734.45083573,0
+SKF.US,D,20090504,000000,10404.1,10414.9,8656.52,8709.44,268928.8654153,0
+SKF.US,D,20090505,000000,8987.44,9089.24,8680.36,8944.76,223214.21788672,0
+SKF.US,D,20090506,000000,8562.04,8634.8,7691.16,7818.4,351277.57022934,0
+SKF.US,D,20090507,000000,7189.32,8453,7187.48,8236.72,432416.71245381,0
+SKF.US,D,20090508,000000,7883.96,8116.72,7034.96,7080.28,335072.84070764,0
+SKF.US,D,20090511,000000,7542,7854.76,7325.72,7793,288570.95126356,0
+SKF.US,D,20090512,000000,7638.48,8534.76,7609.24,8087.6,368768.0470421,0
+SKF.US,D,20090513,000000,8493.04,8991.12,8405.76,8876.72,298401.90863515,0
+SKF.US,D,20090514,000000,9025.72,9040.36,8202.12,8343.76,281527.86694137,0
+SKF.US,D,20090515,000000,8345.68,8803.96,8213.04,8640.4,230690.05914346,0
+SKF.US,D,20090518,000000,8260.36,8352.96,7496.64,7595.32,201991.73432653,0
+SKF.US,D,20090519,000000,7583.96,7931.2,7404.04,7903.96,253270.30019202,0
+SKF.US,D,20090520,000000,7569.28,8354.84,7478.32,8236.72,332931.66793261,0
+SKF.US,D,20090521,000000,8474.92,8520.28,8089.32,8227.76,279447.57235248,0
+SKF.US,D,20090522,000000,8125.8,8422.2,8091.2,8422.2,163979.39490709,0
+SKF.US,D,20090526,000000,8571.16,8582.16,7749.2,7783.8,220506.35616767,0
+SKF.US,D,20090527,000000,7700.24,8307.48,7660.36,8282.16,237182.80466304,0
+SKF.US,D,20090528,000000,8116.72,8398.4,7807.48,7834.28,235710.59618475,0
+SKF.US,D,20090529,000000,7785.68,7972.96,7540.16,7551.08,176598.22532807,0
+SKF.US,D,20090601,000000,7369.28,7512.88,7107.36,7318.48,261264.82359458,0
+SKF.US,D,20090602,000000,7440.2,7602,7383.76,7511.08,212833.61746322,0
+SKF.US,D,20090603,000000,7625.84,7823.96,7527.64,7669.4,188966.2376222,0
+SKF.US,D,20090604,000000,7560.28,7603.88,7182.08,7212.8,186699.13397073,0
+SKF.US,D,20090605,000000,7016.56,7400.36,6974.76,7282,232635.37809682,0
+SKF.US,D,20090608,000000,7432.96,7462.12,7098.36,7267.56,181777.741404,0
+SKF.US,D,20090609,000000,7169.36,7300.32,7122.12,7168.96,183237.07849436,0
+SKF.US,D,20090610,000000,7082.12,7496.64,7080.28,7351.28,238545.08453095,0
+SKF.US,D,20090611,000000,7316.6,7356.8,7072.96,7280.16,223925.97085142,0
+SKF.US,D,20090612,000000,7251.12,7333,7180.28,7183.88,158903.19780992,0
+SKF.US,D,20090615,000000,7329.28,7609.24,7304,7556.6,207787.33764609,0
+SKF.US,D,20090616,000000,7512.88,7864,7485.6,7823.96,228700.56002074,0
+SKF.US,D,20090617,000000,7893.04,8303.8,7844.04,8160.36,301618.3641149,0
+SKF.US,D,20090618,000000,8131.08,8156.72,7802,7849.36,160751.80741617,0
+SKF.US,D,20090619,000000,7725.84,7869.32,7563.96,7605.76,172590.00555329,0
+SKF.US,D,20090622,000000,7794.84,8433,7718.48,8425.8,230044.40249513,0
+SKF.US,D,20090623,000000,8314.8,8474.92,8105.64,8200.32,238673.79841019,0
+SKF.US,D,20090624,000000,8025.64,8189.44,7842.12,8045.76,214133.97551895,0
+SKF.US,D,20090625,000000,8149.4,8211.2,7743.8,7743.8,200040.84936758,0
+SKF.US,D,20090626,000000,7791.2,7864,7582.12,7656.64,154597.19673612,0
+SKF.US,D,20090629,000000,7622.16,7776.6,7451.2,7489.24,215501.4735171,0
+SKF.US,D,20090630,000000,7482,7707.44,7440.2,7598.48,204450.51729547,0
+SKF.US,D,20090701,000000,7558.48,7645.76,7485.6,7618.48,150493.31124027,0
+SKF.US,D,20090702,000000,7794.84,8154.88,7794.84,8131.08,173032.50299761,0
+SKF.US,D,20090706,000000,8263.88,8411.16,8082.12,8091.2,210269.08038808,0
+SKF.US,D,20090707,000000,8094.84,8411.16,8072.88,8391.16,183923.78443391,0
+SKF.US,D,20090708,000000,8322.16,8991.12,8300.2,8637.12,262783.29949434,0
+SKF.US,D,20090709,000000,8396.52,8558.6,8265.76,8438.56,186555.80932681,0
+SKF.US,D,20090710,000000,8583.96,8727.52,8516.64,8634.8,138634.58845754,0
+SKF.US,D,20090713,000000,8322.16,8413,7638.48,7680.32,162393.77906492,0
+SKF.US,D,20090714,000000,7618.48,7867.56,7609.24,7676.64,173450.30129214,0
+SKF.US,D,20090715,000000,7491.08,7502.08,6945.6,7089.32,187495.76852065,0
+SKF.US,D,20090716,000000,7209.16,7311.24,6974.76,7072.96,141210.25754385,0
+SKF.US,D,20090717,000000,7083.92,7265.72,7038.6,7191.2,128214.33024422,0
+SKF.US,D,20090720,000000,7102.12,7145.68,7007.6,7042.16,127259.064535,0
+SKF.US,D,20090721,000000,7047.56,7292.96,7000.2,7134.84,168332.7070284,0
+SKF.US,D,20090722,000000,7371,7391.16,7020.2,7131.16,160560.47597404,0
+SKF.US,D,20090723,000000,7122.12,7178.44,6663.96,6725.72,158062.03521528,0
+SKF.US,D,20090724,000000,6851.08,6927.68,6713,6741.96,87808.260546156,0
+SKF.US,D,20090727,000000,6740.12,6787.36,6538.48,6554.76,93259.119394542,0
+SKF.US,D,20090728,000000,6656.6,6691.04,6543.84,6603.96,94862.129004177,0
+SKF.US,D,20090729,000000,6669.48,6703.88,6554.76,6611.2,89879.858251315,0
+SKF.US,D,20090730,000000,6481.96,6494.6,6176.44,6325.76,112424.9638896,0
+SKF.US,D,20090731,000000,6340.32,6393.04,6203.84,6240.24,92871.586255408,0
+SKF.US,D,20090803,000000,5994.64,6078.6,5912.92,5921.56,91416.771544581,0
+SKF.US,D,20090804,000000,5976.56,6009.36,5627.36,5667.44,118141.94738021,0
+SKF.US,D,20090805,000000,5616.6,5680.24,5285.72,5325.84,123882.23851922,0
+SKF.US,D,20090806,000000,5163.76,5471.16,5134.64,5391.12,152611.52424224,0
+SKF.US,D,20090807,000000,5245.68,5298.32,4929.4,5087.6,139836.84566477,0
+SKF.US,D,20090810,000000,5098.4,5261.92,5042.04,5162.08,96459.920483572,0
+SKF.US,D,20090811,000000,5225.68,5518.4,5211.04,5486.12,116542.76439941,0
+SKF.US,D,20090812,000000,5536.48,5547.48,5212.8,5295.08,126386.59315893,0
+SKF.US,D,20090813,000000,5154.88,5336.56,5112.96,5125.64,121965.79321986,0
+SKF.US,D,20090814,000000,5147.48,5338.36,5132.8,5192.88,111398.73160912,0
+SKF.US,D,20090817,000000,5485.64,5618.48,5474.88,5589.4,124916.81980808,0
+SKF.US,D,20090818,000000,5505.56,5534.6,5367.6,5414.72,94544.170934905,0
+SKF.US,D,20090819,000000,5574.76,5591.04,5358.48,5403.76,115023.59274896,0
+SKF.US,D,20090820,000000,5387.4,5392.84,5145.64,5162.08,90759.982885077,0
+SKF.US,D,20090821,000000,5043.84,5087.6,4889.16,4938.16,110882.48459074,0
+SKF.US,D,20090824,000000,4816.56,5043.84,4765.76,5020.2,135118.26442668,0
+SKF.US,D,20090825,000000,4940.04,4943.72,4785.72,4909.08,123518.70877919,0
+SKF.US,D,20090826,000000,4941.88,5023.88,4860.04,4916.48,120300.16604734,0
+SKF.US,D,20090827,000000,4929.4,5031.04,4805.64,4818.4,115599.32645208,0
+SKF.US,D,20090828,000000,4743.8,4910.96,4723.84,4802,131387.64918065,0
+SKF.US,D,20090831,000000,4969.32,4974.68,4834.88,4845.72,129865.34665206,0
+SKF.US,D,20090901,000000,4900,5325.84,4807.44,5300.2,226809.16174652,0
+SKF.US,D,20090902,000000,5398.28,5438.48,5258.32,5413.28,162409.78133099,0
+SKF.US,D,20090903,000000,5311.08,5383.92,5158.52,5180.04,117539.4272752,0
+SKF.US,D,20090904,000000,5151.12,5254.76,5100.24,5111.12,101737.88528335,0
+SKF.US,D,20090908,000000,4972.8,5107.6,4956.56,5027.44,97875.425279927,0
+SKF.US,D,20090909,000000,5023.88,5052.96,4863.68,4892.8,123385.82039575,0
+SKF.US,D,20090910,000000,4925.68,5038.28,4802,4816.56,121453.02495497,0
+SKF.US,D,20090911,000000,4793.08,4883.84,4778.4,4863.68,100528.32269379,0
+SKF.US,D,20090914,000000,4976.48,4985.56,4722.04,4743.8,117145.63237977,0
+SKF.US,D,20090915,000000,4731.2,4829.44,4632.96,4705.48,152135.28288903,0
+SKF.US,D,20090916,000000,4663.76,4682,4405.56,4412.52,132633.73868189,0
+SKF.US,D,20090917,000000,4414.68,4498.32,4309.28,4443.76,164995.53880244,0
+SKF.US,D,20090918,000000,4405.56,4500.28,4387.32,4447.44,86397.278129342,0
+SKF.US,D,20090921,000000,4523.96,4563.92,4487.48,4529.32,76474.133790188,0
+SKF.US,D,20090922,000000,4418.36,4458.4,4331.12,4345.44,93146.407781365,0
+SKF.US,D,20090923,000000,4327.4,4512.96,4289.4,4503.8,120323.8215711,0
+SKF.US,D,20090924,000000,4456.52,4736.52,4434.68,4680.16,165293.6679768,0
+SKF.US,D,20090925,000000,4752.88,4834.88,4671,4762.04,152061.18543963,0
+SKF.US,D,20090928,000000,4709.2,4729.4,4443.76,4451.12,109130.5843316,0
+SKF.US,D,20090929,000000,4425.6,4511.12,4363.84,4494.72,93200.676335858,0
+SKF.US,D,20090930,000000,4447.44,4640.04,4425.6,4554.72,147114.74584774,0
+SKF.US,D,20091001,000000,4589.08,4909.08,4569.24,4900,166760.3104495,0
+SKF.US,D,20091002,000000,5078.4,5096.52,4794.92,4909.08,153166.73329974,0
+SKF.US,D,20091005,000000,4800.12,4834.88,4621.88,4634.68,116789.40802208,0
+SKF.US,D,20091006,000000,4531.12,4653.76,4432.88,4527.6,134400.9454564,0
+SKF.US,D,20091007,000000,4576.48,4594.64,4447.44,4451.12,94790.118806869,0
+SKF.US,D,20091008,000000,4374.56,4438.28,4322.04,4413,116097.13607694,0
+SKF.US,D,20091009,000000,4432.88,4454.72,4332.88,4332.88,73929.425609963,0
+SKF.US,D,20091012,000000,4283.84,4338.08,4267.4,4282,68660.157693918,0
+SKF.US,D,20091013,000000,4336.52,4429.16,4305.6,4350.96,87888.619751848,0
+SKF.US,D,20091014,000000,4191.16,4240.12,4065.44,4085.6,124120.5331335,0
+SKF.US,D,20091015,000000,4156.44,4212.88,4136.52,4141.96,83270.226614367,0
+SKF.US,D,20091016,000000,4287.48,4343.6,4265.52,4320.16,109376.18432822,0
+SKF.US,D,20091019,000000,4289.4,4361.96,4240.12,4280.16,91977.546607673,0
+SKF.US,D,20091020,000000,4287.48,4369.24,4260.16,4345.44,98034.056439213,0
+SKF.US,D,20091021,000000,4392.8,4511.12,4242,4503.8,135304.72561392,0
+SKF.US,D,20091022,000000,4478.28,4509.32,4252.88,4263.72,132132.79817888,0
+SKF.US,D,20091023,000000,4247.44,4431.04,4229.32,4378.24,131602.98402188,0
+SKF.US,D,20091026,000000,4380.08,4625.56,4354.64,4578.32,151750.88062804,0
+SKF.US,D,20091027,000000,4580.16,4694.68,4540.16,4638.2,152903.73953566,0
+SKF.US,D,20091028,000000,4672.84,4927.44,4636.36,4907.28,162675.55809787,0
+SKF.US,D,20091029,000000,4743.8,4807.44,4529.32,4533,133696.84574939,0
+SKF.US,D,20091030,000000,4614.52,4967.4,4605.56,4909.08,215963.10410564,0
+SKF.US,D,20091102,000000,4847.6,5094.8,4692.88,4847.6,224072.77424883,0
+SKF.US,D,20091103,000000,4980.04,5003.92,4787.6,4809.32,158492.00914703,0
+SKF.US,D,20091104,000000,4691.12,4940.04,4651.08,4929.4,182327.03658056,0
+SKF.US,D,20091105,000000,4861.88,4918.28,4687.52,4694.68,139131.70233171,0
+SKF.US,D,20091106,000000,4847.6,4856.32,4700.08,4731.2,125012.48552914,0
+SKF.US,D,20091109,000000,4609.24,4649.32,4394.68,4402.04,97057.222458342,0
+SKF.US,D,20091110,000000,4438.28,4512.96,4380.08,4432.88,110027.75485748,0
+SKF.US,D,20091111,000000,4363.84,4383.6,4243.84,4325.52,130033.71832112,0
+SKF.US,D,20091112,000000,4352.84,4493,4291.16,4469.28,127742.9591459,0
+SKF.US,D,20091113,000000,4462.04,4545.52,4423.8,4469.28,98835.213368681,0
+SKF.US,D,20091116,000000,4371,4418.36,4276.48,4365.72,110046.19225099,0
+SKF.US,D,20091117,000000,4400.24,4418.36,4343.6,4361.96,86418.498525651,0
+SKF.US,D,20091118,000000,4352.84,4374.56,4289.4,4294.64,73636.166690492,0
+SKF.US,D,20091119,000000,4350.96,4480.08,4349.2,4443.76,95436.123330544,0
+SKF.US,D,20091120,000000,4522.12,4529.32,4456.52,4493,79138.858965926,0
+SKF.US,D,20091123,000000,4396.52,4423.8,4318.32,4381.88,65296.20306606,0
+SKF.US,D,20091124,000000,4402.04,4483.8,4398.36,4434.68,89378.569872955,0
+SKF.US,D,20091125,000000,4383.6,4463.88,4383.6,4434.68,63881.741895754,0
+SKF.US,D,20091127,000000,4700.08,4716.52,4545.52,4689.36,82440.196030906,0
+SKF.US,D,20091130,000000,4634.68,4651.08,4425.6,4443.76,104617.24954961,0
+SKF.US,D,20091201,000000,4389.2,4472.96,4367.52,4411.12,69798.057961521,0
+SKF.US,D,20091202,000000,4436.4,4463.88,4376.4,4411.12,68564.839848206,0
+SKF.US,D,20091203,000000,4350.96,4600.16,4271.08,4574.6,96271.719919593,0
+SKF.US,D,20091204,000000,4409.28,4562.16,4374.56,4420.2,139945.38277375,0
+SKF.US,D,20091207,000000,4447.44,4567.52,4400.24,4540.16,73840.717395888,0
+SKF.US,D,20091208,000000,4580.16,4631.08,4545.52,4612.8,94432.502947775,0
+SKF.US,D,20091209,000000,4596.48,4654.68,4534.68,4587.28,70648.613190591,0
+SKF.US,D,20091210,000000,4551,4621.88,4518.52,4590.92,51580.173793345,0
+SKF.US,D,20091211,000000,4572.88,4600.16,4518.52,4518.52,48923.449750642,0
+SKF.US,D,20091214,000000,4493,4567.52,4445.64,4453,44480.733664564,0
+SKF.US,D,20091215,000000,4485.68,4600.16,4476.4,4578.32,52801.912020133,0
+SKF.US,D,20091216,000000,4523.96,4552.88,4471.16,4520.28,51523.817986757,0
+SKF.US,D,20091217,000000,4587.28,4654.68,4563.92,4652.96,58852.160095385,0
+SKF.US,D,20091218,000000,4600.16,4651.08,4525.8,4533,47810.596508189,0
+SKF.US,D,20091221,000000,4487.48,4493,4414.68,4422.04,47023.006717344,0
+SKF.US,D,20091222,000000,4414.68,4431.04,4372.88,4381.88,31508.461888681,0
+SKF.US,D,20091223,000000,4374.56,4416.52,4352.84,4392.8,31336.959341469,0
+SKF.US,D,20091224,000000,4371,4376.4,4323.84,4331.12,13903.186210646,0
+SKF.US,D,20091228,000000,4305.6,4371,4285.72,4341.76,21344.239932452,0
+SKF.US,D,20091229,000000,4312.92,4369.24,4312.92,4369.24,21213.43880111,0
+SKF.US,D,20091230,000000,4405.56,4416.52,4363.84,4363.84,23476.715823741,0
+SKF.US,D,20091231,000000,4354.64,4407.4,4331.12,4405.56,19103.226932177,0
+SKF.US,D,20100104,000000,4347.28,4347.28,4238.28,4261.88,41456.305377637,0
+SKF.US,D,20100105,000000,4271.08,4291.16,4153,4165.64,47097.452042097,0
+SKF.US,D,20100106,000000,4169.36,4207.48,4118.28,4145.64,43365.445294667,0
+SKF.US,D,20100107,000000,4136.52,4154.56,3950.97,3989.27,62700.705084836,0
+SKF.US,D,20100108,000000,4029.24,4078.24,3987.42,4014.64,40710.46062871,0
+SKF.US,D,20100111,000000,3952.82,4056.52,3950.97,4014.64,37783.43743959,0
+SKF.US,D,20100112,000000,4074.56,4167.48,4042.04,4123.76,57973.079087671,0
+SKF.US,D,20100113,000000,4116.4,4169.36,4000.16,4032.96,53254.845724938,0
+SKF.US,D,20100114,000000,4049.24,4067.32,3967.5,3987.42,47745.195942518,0
+SKF.US,D,20100115,000000,4036.6,4136.52,4021.92,4121.92,64896.842165049,0
+SKF.US,D,20100119,000000,4156.44,4181.92,4016.36,4020.04,44227.132534915,0
+SKF.US,D,20100120,000000,4069.16,4125.6,4005.68,4034.76,60480.912480869,0
+SKF.US,D,20100121,000000,4045.72,4267.4,3996.47,4229.32,164375.27705461,0
+SKF.US,D,20100122,000000,4267.4,4522.12,4221.96,4483.8,148281.86764469,0
+SKF.US,D,20100125,000000,4369.24,4536.4,4345.44,4440.12,98386.106292718,0
+SKF.US,D,20100126,000000,4494.72,4589.08,4363.84,4571.04,100867.84903472,0
+SKF.US,D,20100127,000000,4538.28,4598.32,4363.84,4380.08,109046.74637242,0
+SKF.US,D,20100128,000000,4312.92,4531.12,4305.6,4432.88,125336.009604,0
+SKF.US,D,20100129,000000,4387.32,4512.96,4311.04,4485.68,136096.48990895,0
+SKF.US,D,20100201,000000,4436.4,4443.76,4343.6,4364.76,84551.799401237,0
+SKF.US,D,20100202,000000,4354.64,4387.32,4265.52,4287.48,89232.810101593,0
+SKF.US,D,20100203,000000,4323.84,4402.04,4282,4380.08,70448.236989387,0
+SKF.US,D,20100204,000000,4453,4731.2,4446.96,4725.72,134380.76868614,0
+SKF.US,D,20100205,000000,4672.84,4905.48,4612.8,4618.16,181910.28191208,0
+SKF.US,D,20100208,000000,4618.16,4800.12,4598.32,4795.4,81824.108787273,0
+SKF.US,D,20100209,000000,4676.56,4830.36,4640.04,4709.2,138513.52783598,0
+SKF.US,D,20100210,000000,4703.72,4756.48,4552.88,4641.92,82974.532567451,0
+SKF.US,D,20100211,000000,4631.08,4716.52,4576.04,4607.4,74842.946277259,0
+SKF.US,D,20100212,000000,4698.36,4754.72,4594.64,4594.64,85106.312708042,0
+SKF.US,D,20100216,000000,4522.12,4574.6,4389.2,4394.68,58851.464344687,0
+SKF.US,D,20100217,000000,4338.08,4403.8,4329.28,4363.84,49598.675803658,0
+SKF.US,D,20100218,000000,4402.04,4405.56,4283.84,4311.04,56267.09837464,0
+SKF.US,D,20100219,000000,4358.4,4367.52,4243.84,4274.64,58807.632050673,0
+SKF.US,D,20100222,000000,4240.12,4254.6,4133.04,4191.16,51528.340366298,0
+SKF.US,D,20100223,000000,4211.04,4336.52,4154.56,4305.6,79138.858965926,0
+SKF.US,D,20100224,000000,4305.6,4305.6,4169.36,4180.12,65421.786067162,0
+SKF.US,D,20100225,000000,4276.48,4327.4,4192.96,4198.52,71242.784287218,0
+SKF.US,D,20100226,000000,4200.24,4240.12,4127.48,4160.12,47719.453166669,0
+SKF.US,D,20100301,000000,4131.12,4167.48,4110.92,4134.68,39785.807950235,0
+SKF.US,D,20100302,000000,4110.92,4112.72,4040.2,4101.92,56125.860982819,0
+SKF.US,D,20100303,000000,4092.96,4121.92,4040.2,4101.92,39810.854975386,0
+SKF.US,D,20100304,000000,4085.6,4096.48,4029.24,4036.6,40283.269699753,0
+SKF.US,D,20100305,000000,3991.08,4005.68,3867.47,3880.15,59632.096628545,0
+SKF.US,D,20100308,000000,3865.66,3874.83,3831.14,3851.06,35822.116220163,0
+SKF.US,D,20100309,000000,3889.2,3907.5,3776.5,3823.78,52781.735249873,0
+SKF.US,D,20100310,000000,3778.38,3796.54,3709.24,3743.67,60613.105113608,0
+SKF.US,D,20100311,000000,3763.9,3771.18,3681.9,3683.76,41151.218696289,0
+SKF.US,D,20100312,000000,3629.09,3734.68,3623.58,3701.9,53620.810592416,0
+SKF.US,D,20100315,000000,3745.46,3783.78,3692.93,3710.96,48465.993666295,0
+SKF.US,D,20100316,000000,3680.04,3703.76,3611.1,3614.52,43310.133114126,0
+SKF.US,D,20100317,000000,3583.7,3585.52,3503.87,3532.96,50065.524522436,0
+SKF.US,D,20100318,000000,3543.82,3598.42,3532.96,3563.77,41796.875344614,0
+SKF.US,D,20100319,000000,3547.33,3638.34,3536.58,3612.82,43033.572211422,0
+SKF.US,D,20100322,000000,3678.21,3687.38,3563.77,3567.36,49993.166449779,0
+SKF.US,D,20100323,000000,3556.57,3592.9,3516.45,3521.96,44896.096831644,0
+SKF.US,D,20100324,000000,3561.91,3561.91,3485.63,3509.41,47668.663365669,0
+SKF.US,D,20100325,000000,3461.95,3491.15,3346.03,3483.8,73659.126463546,0
+SKF.US,D,20100326,000000,3454.82,3514.59,3398.34,3476.5,83851.526323069,0
+SKF.US,D,20100329,000000,3436.49,3512.76,3427.32,3465.5,47130.500200282,0
+SKF.US,D,20100330,000000,3469.19,3523.79,3445.73,3502.11,50889.29334961,0
+SKF.US,D,20100331,000000,3545.54,3549.19,3465.5,3496.49,47649.878096806,0
+SKF.US,D,20100401,000000,3445.73,3489.28,3419.94,3440.19,39980.618145851,0
+SKF.US,D,20100405,000000,3407.44,3423.66,3365.58,3365.58,29206.918577625,0
+SKF.US,D,20100406,000000,3376.37,3385.47,3281.87,3289.22,33082.945719672,0
+SKF.US,D,20100407,000000,3285.54,3358.23,3258.3,3327.39,49664.772120028,0
+SKF.US,D,20100408,000000,3354.53,3371.1,3263.8,3276.59,36134.508283846,0
+SKF.US,D,20100409,000000,3252.88,3285.54,3242.07,3247.5,35726.102623752,0
+SKF.US,D,20100412,000000,3229.32,3240.28,3203.81,3221.96,28317.749184781,0
+SKF.US,D,20100413,000000,3236.57,3254.72,3201.96,3214.83,28029.70839555,0
+SKF.US,D,20100414,000000,3136.39,3149.18,3054.53,3056.26,57230.365216888,0
+SKF.US,D,20100415,000000,3049.26,3103.64,3038.23,3083.74,47895.478093421,0
+SKF.US,D,20100416,000000,3114.67,3367.4,3105.46,3292.8,233011.77922477,0
+SKF.US,D,20100419,000000,3360.04,3365.58,3216.43,3233.02,129333.09736761,0
+SKF.US,D,20100420,000000,3183.77,3227.46,3145.5,3149.18,66979.224006037,0
+SKF.US,D,20100421,000000,3143.75,3227.46,3094.67,3169.29,99209.179369193,0
+SKF.US,D,20100422,000000,3223.78,3251.05,3107.31,3120.06,98920.442829263,0
+SKF.US,D,20100423,000000,3107.31,3143.75,3078.34,3087.31,66237.553761302,0
+SKF.US,D,20100426,000000,3094.67,3192.75,3092.86,3185.62,62161.84616875,0
+SKF.US,D,20100427,000000,3242.07,3394.68,3178.36,3383.6,150872.14749567,0
+SKF.US,D,20100428,000000,3299.92,3356.38,3252.88,3301.77,118257.09412083,0
+SKF.US,D,20100429,000000,3234.84,3252.88,3125.61,3156.41,75111.506046928,0
+SKF.US,D,20100430,000000,3187.48,3312.82,3165.64,3303.61,99109.687019289,0
+SKF.US,D,20100503,000000,3251.05,3274.86,3178.36,3194.6,55585.610565336,0
+SKF.US,D,20100504,000000,3274.86,3396.49,3267.48,3360.04,131523.32056688,0
+SKF.US,D,20100505,000000,3471.02,3489.28,3296.35,3398.34,132636.52168468,0
+SKF.US,D,20100506,000000,3429.18,3985.53,3369.24,3683.76,243696.77057893,0
+SKF.US,D,20100507,000000,3676.49,3878.41,3556.57,3778.38,266280.49038098,0
+SKF.US,D,20100510,000000,3392.83,3491.15,3343.75,3365.58,132217.67976411,0
+SKF.US,D,20100511,000000,3471.02,3472.88,3294.62,3387.35,96728.480253242,0
+SKF.US,D,20100512,000000,3349.16,3389.13,3299.92,3305.43,79786.602866346,0
+SKF.US,D,20100513,000000,3318.22,3402.03,3299.92,3400.18,67636.708416239,0
+SKF.US,D,20100514,000000,3491.15,3658.19,3491.15,3592.9,112698.39391416,0
+SKF.US,D,20100517,000000,3596.62,3756.53,3525.62,3594.76,109275.99622761,0
+SKF.US,D,20100518,000000,3514.59,3845.55,3512.76,3795.14,141160.85924425,0
+SKF.US,D,20100519,000000,3867.47,3932.9,3705.58,3789.18,164325.18300431,0
+SKF.US,D,20100520,000000,3929.24,4141.96,3903.77,4136.52,204581.31842682,0
+SKF.US,D,20100521,000000,4291.16,4292.92,3843.62,3858.26,200827.39553238,0
+SKF.US,D,20100524,000000,3823.78,4070.96,3818.27,4052.92,118419.55190896,0
+SKF.US,D,20100525,000000,4283.84,4334.68,4003.88,4007.4,183231.51248878,0
+SKF.US,D,20100526,000000,3876.56,4087.4,3854.6,4052.92,140355.17993524,0
+SKF.US,D,20100527,000000,3873.02,3918.26,3691.1,3694.66,94908.744300985,0
+SKF.US,D,20100528,000000,3709.24,3867.47,3707.41,3832.76,97505.285908258,0
+SKF.US,D,20100601,000000,3921.99,4012.92,3820.08,3998.28,93376.005511912,0
+SKF.US,D,20100602,000000,3921.99,4003.88,3778.38,3780.12,65634.337905593,0
+SKF.US,D,20100603,000000,3740.19,3876.56,3731.09,3801.93,65877.154899413,0
+SKF.US,D,20100604,000000,3947.27,4140.08,3914.75,4121.92,114319.49304195,0
+SKF.US,D,20100607,000000,4076.44,4265.52,4021.92,4253.44,94674.972066247,0
+SKF.US,D,20100608,000000,4207.48,4367.52,4094.68,4110.92,165917.75635346,0
+SKF.US,D,20100609,000000,4042.04,4202.08,3972.93,4171.12,107509.4852038,0
+SKF.US,D,20100610,000000,4047.44,4070.96,3878.41,3889.2,88536.711527618,0
+SKF.US,D,20100611,000000,3960.14,3978.21,3838.26,3849.17,70532.422823921,0
+SKF.US,D,20100614,000000,3789.18,3900.11,3760.22,3887.36,68851.141260691,0
+SKF.US,D,20100615,000000,3834.57,3874.83,3692.93,3710.96,65767.22628903,0
+SKF.US,D,20100616,000000,3758.32,3765.74,3665.56,3704.65,66436.538461109,0
+SKF.US,D,20100617,000000,3687.38,3787.33,3674.66,3718.34,71456.727627045,0
+SKF.US,D,20100618,000000,3691.1,3736.5,3672.8,3681.9,43181.071359531,0
+SKF.US,D,20100621,000000,3600.24,3732.92,3587.38,3692.93,89254.7262486,0
+SKF.US,D,20100622,000000,3698.24,3821.96,3656.4,3819.17,80766.915600711,0
+SKF.US,D,20100623,000000,3814.57,3900.11,3780.12,3843.62,86671.056029252,0
+SKF.US,D,20100624,000000,3892.94,4015.16,3881.92,3992.93,94072.451961236,0
+SKF.US,D,20100625,000000,3903.77,3972.93,3774.8,3800.08,96130.134652423,0
+SKF.US,D,20100628,000000,3789.18,3880.15,3771.18,3861.92,54012.518235742,0
+SKF.US,D,20100629,000000,3974.51,4202.08,3967.5,4149.32,125715.88948545,0
+SKF.US,D,20100630,000000,4156.44,4267.4,4058.36,4247.44,81008.341093134,0
+SKF.US,D,20100701,000000,4252.88,4509.32,4191.16,4300.16,142653.2444928,0
+SKF.US,D,20100702,000000,4245.64,4458.4,4231.04,4387.32,86231.34158772,0
+SKF.US,D,20100706,000000,4223.8,4463.88,4169.36,4369.24,88436.871302365,0
+SKF.US,D,20100707,000000,4323.84,4329.28,3976.36,3992.93,82688.579030316,0
+SKF.US,D,20100708,000000,3894.64,4045.72,3880.15,3927.39,87105.900215893,0
+SKF.US,D,20100709,000000,3943.61,3947.27,3790.95,3800.08,48358.152308008,0
+SKF.US,D,20100712,000000,3812.87,3881.92,3776.5,3796.54,43121.932550148,0
+SKF.US,D,20100713,000000,3701.9,3705.58,3576.42,3607.34,55702.148807356,0
+SKF.US,D,20100714,000000,3640.2,3731.09,3636.47,3663.7,63778.075041658,0
+SKF.US,D,20100715,000000,3654.53,3829.28,3645.57,3683.76,78688.360388565,0
+SKF.US,D,20100716,000000,3783.78,4007.4,3765.74,3991.08,82468.72180955,0
+SKF.US,D,20100719,000000,3980.06,4110.92,3938.29,3991.08,62666.961175952,0
+SKF.US,D,20100720,000000,4136.52,4140.08,3880.15,3894.64,76485.265801366,0
+SKF.US,D,20100721,000000,3769.39,4040.2,3769.39,4023.8,101067.52948522,0
+SKF.US,D,20100722,000000,3927.39,3931.08,3750.98,3789.18,81416.746753227,0
+SKF.US,D,20100723,000000,3803.78,3861.92,3701.9,3720.2,73175.579728001,0
+SKF.US,D,20100726,000000,3707.41,3738.33,3503.87,3598.42,50619.689953892,0
+SKF.US,D,20100727,000000,3523.79,3596.62,3476.5,3574.67,54753.840605128,0
+SKF.US,D,20100728,000000,3607.34,3667.39,3563.77,3641.99,47709.364781539,0
+SKF.US,D,20100729,000000,3581.84,3718.34,3558.3,3632.78,59998.757246721,0
+SKF.US,D,20100730,000000,3725.61,3725.61,3592.9,3636.47,54253.943728165,0
+SKF.US,D,20100802,000000,3541.95,3568.74,3461.95,3474.7,53538.016259279,0
+SKF.US,D,20100803,000000,3503.87,3552.88,3483.8,3536.58,41203.747874035,0
+SKF.US,D,20100804,000000,3520.1,3557.05,3494.66,3512.76,36457.336608008,0
+SKF.US,D,20100805,000000,3565.53,3585.52,3536.58,3551.06,31136.931015614,0
+SKF.US,D,20100806,000000,3616.38,3691.1,3581.84,3596.62,69100.567886148,0
+SKF.US,D,20100809,000000,3565.53,3623.58,3534.72,3547.33,26209.624567944,0
+SKF.US,D,20100810,000000,3611.1,3660.08,3554.71,3612.82,49228.536431989,0
+SKF.US,D,20100811,000000,3718.34,3865.66,3716.48,3856.45,72959.897011427,0
+SKF.US,D,20100812,000000,3940.03,3961.99,3865.66,3911.05,53489.313710375,0
+SKF.US,D,20100813,000000,3909.28,3936.48,3852.87,3929.24,36082.674856798,0
+SKF.US,D,20100816,000000,3956.48,3989.27,3914.75,3941.72,29076.117446284,0
+SKF.US,D,20100817,000000,3863.81,3923.8,3805.63,3871.17,33976.985367406,0
+SKF.US,D,20100818,000000,3871.17,3909.28,3796.54,3852.87,31885.906642685,0
+SKF.US,D,20100819,000000,3891.05,4036.6,3867.47,4021.92,57786.27002509,0
+SKF.US,D,20100820,000000,4045.72,4121.92,4031.08,4045.72,37318.675972907,0
+SKF.US,D,20100823,000000,4000.16,4101.92,3991.08,4094.68,27683.572422984,0
+SKF.US,D,20100824,000000,4192.96,4260.16,4151.12,4220.12,61229.192357242,0
+SKF.US,D,20100825,000000,4274.64,4341.76,4154.56,4185.68,48199.86902407,0
+SKF.US,D,20100826,000000,4131.12,4271.08,4091.16,4252.88,44834.175019467,0
+SKF.US,D,20100827,000000,4212.88,4309.28,4072.8,4074.56,55752.590733006,0
+SKF.US,D,20100830,000000,4109.08,4243.84,4096.48,4238.28,36942.274844951,0
+SKF.US,D,20100831,000000,4249.2,4309.28,4145.64,4178.28,69760.139548446,0
+SKF.US,D,20100901,000000,4078.24,4078.24,3863.81,3863.81,56685.244544514,0
+SKF.US,D,20100902,000000,3878.41,3883.81,3792.84,3798.42,32061.583694088,0
+SKF.US,D,20100903,000000,3696.38,3725.61,3641.99,3645.57,37492.961522913,0
+SKF.US,D,20100907,000000,3710.96,3805.63,3705.58,3798.42,33517.789906313,0
+SKF.US,D,20100908,000000,3774.8,3778.38,3689.24,3740.19,24075.757175258,0
+SKF.US,D,20100909,000000,3634.61,3716.48,3602.07,3678.21,28067.278933276,0
+SKF.US,D,20100910,000000,3665.56,3683.76,3629.09,3661.88,16527.557845863,0
+SKF.US,D,20100913,000000,3552.88,3556.57,3498.38,3511.14,24244.476719675,0
+SKF.US,D,20100914,000000,3534.72,3596.62,3509.41,3561.91,32506.864141209,0
+SKF.US,D,20100915,000000,3607.34,3619.92,3512.76,3523.79,27561.120300025,0
+SKF.US,D,20100916,000000,3545.54,3583.7,3541.95,3551.06,27734.710099333,0
+SKF.US,D,20100917,000000,3516.45,3583.7,3507.59,3574.67,32260.568393895,0
+SKF.US,D,20100920,000000,3556.57,3569.19,3409.28,3429.18,37327.37285664,0
+SKF.US,D,20100921,000000,3412.94,3511.14,3400.18,3493.01,64898.929417145,0
+SKF.US,D,20100922,000000,3540.09,3611.1,3478.36,3596.62,34657.429550662,0
+SKF.US,D,20100923,000000,3665.56,3738.33,3600.24,3716.48,42207.716132153,0
+SKF.US,D,20100924,000000,3638.34,3641.99,3527.48,3532.96,27397.966761198,0
+SKF.US,D,20100927,000000,3527.48,3607.34,3523.79,3596.62,22400.737368316,0
+SKF.US,D,20100928,000000,3571.02,3660.08,3558.3,3572.91,30807.145184466,0
+SKF.US,D,20100929,000000,3596.62,3649.12,3561.91,3619.92,27075.138437035,0
+SKF.US,D,20100930,000000,3576.42,3623.58,3496.49,3612.82,44267.833950785,0
+SKF.US,D,20101001,000000,3551.06,3630.99,3534.72,3558.3,30782.446034664,0
+SKF.US,D,20101004,000000,3572.91,3634.61,3520.1,3594.76,23814.850663273,0
+SKF.US,D,20101005,000000,3538.27,3589.21,3419.94,3445.73,37789.003445179,0
+SKF.US,D,20101006,000000,3443.88,3467.36,3419.94,3449.3,24729.067081268,0
+SKF.US,D,20101007,000000,3421.82,3507.59,3398.34,3471.02,29676.550299198,0
+SKF.US,D,20101008,000000,3471.02,3498.38,3445.73,3460.12,22252.890344858,0
+SKF.US,D,20101011,000000,3442.04,3485.63,3438.34,3465.5,17849.484173253,0
+SKF.US,D,20101012,000000,3496.49,3512.76,3381.74,3396.49,24578.784930365,0
+SKF.US,D,20101013,000000,3349.16,3400.18,3314.53,3371.1,29769.433017465,0
+SKF.US,D,20101014,000000,3414.66,3523.79,3409.28,3463.78,51926.657641261,0
+SKF.US,D,20101015,000000,3445.73,3602.07,3421.82,3565.53,43743.933674719,0
+SKF.US,D,20101018,000000,3585.52,3591,3411.1,3421.82,34079.956470803,0
+SKF.US,D,20101019,000000,3467.36,3527.48,3372.94,3500.24,47823.467896114,0
+SKF.US,D,20101020,000000,3502.11,3540.09,3396.49,3429.18,33040.852802405,0
+SKF.US,D,20101021,000000,3398.34,3478.36,3354.53,3438.34,30435.26643605,0
+SKF.US,D,20101022,000000,3418.22,3456.5,3396.49,3431.02,14058.338616439,0
+SKF.US,D,20101025,000000,3380.06,3460.12,3371.1,3451.13,25329.152058833,0
+SKF.US,D,20101026,000000,3476.5,3496.49,3432.84,3443.88,16234.646801742,0
+SKF.US,D,20101027,000000,3472.88,3489.28,3421.82,3438.34,19293.862623601,0
+SKF.US,D,20101028,000000,3412.94,3496.49,3396.49,3458.23,21618.71358306,0
+SKF.US,D,20101029,000000,3476.5,3489.28,3449.3,3463.78,17246.616192893,0
+SKF.US,D,20101101,000000,3451.13,3525.62,3405.59,3461.95,26502.535612066,0
+SKF.US,D,20101102,000000,3425.48,3456.5,3414.66,3434.64,18434.958386147,0
+SKF.US,D,20101103,000000,3431.02,3478.36,3376.37,3380.06,42886.073063313,0
+SKF.US,D,20101104,000000,3316.34,3316.34,3154.58,3163.76,34334.6012265,0
+SKF.US,D,20101105,000000,3154.58,3165.64,3000.17,3045.59,37547.577952755,0
+SKF.US,D,20101108,000000,3047.41,3134.82,3047.41,3085.46,21225.266562987,0
+SKF.US,D,20101109,000000,3067.32,3234.84,3065.46,3205.63,27664.439278771,0
+SKF.US,D,20101110,000000,3192.75,3245.65,3127.42,3127.42,29490.784862665,0
+SKF.US,D,20101111,000000,3182.04,3211.16,3152.76,3180.22,20039.011621829,0
+SKF.US,D,20101112,000000,3220.14,3299.92,3194.6,3281.87,27504.764493437,0
+SKF.US,D,20101115,000000,3249.23,3269.33,3182.04,3265.62,19903.340235597,0
+SKF.US,D,20101116,000000,3296.35,3434.64,3296.35,3385.47,44645.626580139,0
+SKF.US,D,20101117,000000,3385.47,3431.02,3363.77,3412.94,20909.39574581,0
+SKF.US,D,20101118,000000,3327.39,3349.16,3285.54,3330.96,21656.284120786,0
+SKF.US,D,20101119,000000,3360.04,3389.13,3323.7,3329.11,14972.207159085,0
+SKF.US,D,20101122,000000,3354.53,3447.47,3354.53,3403.74,26611.76847175,0
+SKF.US,D,20101123,000000,3483.8,3511.14,3454.82,3503.87,28885.48175486,0
+SKF.US,D,20101124,000000,3458.23,3469.19,3390.98,3394.68,16410.323853145,0
+SKF.US,D,20101126,000000,3452.92,3471.02,3418.22,3471.02,8067.9251012684,0
+SKF.US,D,20101129,000000,3487.49,3512.76,3411.1,3429.18,20354.186688307,0
+SKF.US,D,20101130,000000,3489.28,3498.38,3432.84,3478.36,17898.882472855,0
+SKF.US,D,20101201,000000,3378.25,3398.34,3334.68,3343.75,19539.462620216,0
+SKF.US,D,20101202,000000,3310.94,3316.34,3171.14,3176.54,20583.436543504,0
+SKF.US,D,20101203,000000,3216.43,3243.79,3143.75,3154.58,16750.198069424,0
+SKF.US,D,20101206,000000,3171.14,3190.93,3141.9,3160.08,13491.997547758,0
+SKF.US,D,20101207,000000,3076.5,3167.46,3072.83,3160.08,19377.352707436,0
+SKF.US,D,20101208,000000,3154.58,3156.41,3067.32,3070.98,14442.74087743,0
+SKF.US,D,20101209,000000,3029.02,3059.95,2994.62,3005.69,15317.647380952,0
+SKF.US,D,20101210,000000,2992.78,3014.62,2943.84,2951.17,11057.565853265,0
+SKF.US,D,20101213,000000,2927.36,2963.84,2907.47,2947.49,12421.932973271,0
+SKF.US,D,20101214,000000,2945.65,3014.62,2923.72,2996.46,18541.756118386,0
+SKF.US,D,20101215,000000,3016.38,3052.71,2971.18,3043.74,16750.893820122,0
+SKF.US,D,20101216,000000,3027.3,3072.83,2992.78,3054.53,24815.340167897,0
+SKF.US,D,20101217,000000,3050.96,3072.83,3019.94,3036.38,12063.621363478,0
+SKF.US,D,20101220,000000,3012.9,3034.53,2996.46,3012.9,10269.97606242,0
+SKF.US,D,20101221,000000,2987.29,2989.1,2920.14,2923.72,11292.381714051,0
+SKF.US,D,20101222,000000,2903.79,2911.16,2841.94,2858.26,13294.404349348,0
+SKF.US,D,20101223,000000,2863.79,2909.32,2861.94,2892.88,9689.3721044165,0
+SKF.US,D,20101227,000000,2923.72,2923.72,2840.1,2841.94,7157.8831874654,0
+SKF.US,D,20101228,000000,2838.26,2851.14,2825.38,2832.74,7356.5200119232,0
+SKF.US,D,20101229,000000,2830.9,2852.86,2827.22,2843.78,5455.3812279273,0
+SKF.US,D,20101230,000000,2843.78,2874.6,2841.94,2858.26,8701.7539877168,0
+SKF.US,D,20101231,000000,2865.63,2870.91,2843.78,2849.3,6240.8837666762,0
+SKF.US,D,20110103,000000,2789.04,2792.72,2729.25,2740.06,12635.876313098,0
+SKF.US,D,20110104,000000,2723.74,2801.92,2718.32,2758.23,16336.92215444,0
+SKF.US,D,20110105,000000,2778.12,2781.8,2690.97,2696.36,14332.464391698,0
+SKF.US,D,20110106,000000,2687.4,2727.41,2682,2723.74,16301.43886881,0
+SKF.US,D,20110107,000000,2716.49,2827.22,2701.89,2769.15,27121.753733843,0
+SKF.US,D,20110110,000000,2800.08,2830.9,2767.31,2778.12,23534.115256377,0
+SKF.US,D,20110111,000000,2743.74,2783.64,2723.74,2754.55,12746.848549529,0
+SKF.US,D,20110112,000000,2703.73,2709.14,2678.32,2680.16,13887.183944577,0
+SKF.US,D,20110113,000000,2672.79,2710.97,2667.28,2696.36,10425.476343563,0
+SKF.US,D,20110114,000000,2698.21,2703.73,2607.37,2611.06,16589.479658041,0
+SKF.US,D,20110118,000000,2627.38,2663.6,2620.13,2634.74,13160.124464513,0
+SKF.US,D,20110119,000000,2676.47,2761.79,2658.2,2745.58,22496.403089377,0
+SKF.US,D,20110120,000000,2758.23,2776.4,2707.29,2729.25,23287.819509064,0
+SKF.US,D,20110121,000000,2696.36,2712.81,2669.12,2692.8,14104.258162549,0
+SKF.US,D,20110124,000000,2683.83,2710.97,2678.32,2692.8,13112.117666308,0
+SKF.US,D,20110125,000000,2718.32,2754.55,2689.12,2696.36,25380.98548588,0
+SKF.US,D,20110126,000000,2674.63,2705.57,2665.44,2698.21,13419.98735045,0
+SKF.US,D,20110127,000000,2698.21,2700.04,2649.34,2654.75,15922.950488757,0
+SKF.US,D,20110128,000000,2645.66,2747.42,2618.3,2747.42,25996.029103466,0
+SKF.US,D,20110131,000000,2732.82,2732.82,2685.56,2698.21,13545.222476202,0
+SKF.US,D,20110201,000000,2665.44,2667.28,2589.2,2596.44,21547.399136451,0
+SKF.US,D,20110202,000000,2612.89,2631.06,2591.04,2627.38,14735.304046202,0
+SKF.US,D,20110203,000000,2631.06,2676.47,2618.3,2627.38,13670.805477304,0
+SKF.US,D,20110204,000000,2625.53,2663.6,2625.53,2631.06,9116.4214040979,0
+SKF.US,D,20110207,000000,2607.37,2612.89,2545.62,2556.32,14566.236626436,0
+SKF.US,D,20110208,000000,2558.16,2567.35,2518.26,2523.66,12204.163004601,0
+SKF.US,D,20110209,000000,2550.92,2583.8,2529.18,2552.75,13255.442310225,0
+SKF.US,D,20110210,000000,2580.12,2583.8,2543.78,2550.92,11262.812309359,0
+SKF.US,D,20110211,000000,2563.68,2574.72,2471,2483.88,11949.866124253,0
+SKF.US,D,20110214,000000,2487.56,2503.54,2472.84,2476.52,10279.020821502,0
+SKF.US,D,20110215,000000,2487.56,2499.97,2465.48,2487.56,8790.1143264423,0
+SKF.US,D,20110216,000000,2469.16,2485.72,2454.79,2461.8,12582.651384653,0
+SKF.US,D,20110218,000000,2458.12,2471,2451.11,2451.11,4990.6197612451,0
+SKF.US,D,20110222,000000,2521.94,2600.01,2494.57,2587.48,19274.381604039,0
+SKF.US,D,20110223,000000,2589.2,2670.95,2556.32,2616.46,17109.205429915,0
+SKF.US,D,20110224,000000,2629.22,2690.97,2609.21,2629.22,20944.87903144,0
+SKF.US,D,20110225,000000,2600.47,2601.85,2550.92,2557.7,25605.712961537,0
+SKF.US,D,20110228,000000,2529.64,2553.21,2508.14,2526.42,39378.793791539,0
+SKF.US,D,20110301,000000,2521.02,2635.2,2520.56,2634.28,100581.54762223,0
+SKF.US,D,20110302,000000,2639.22,2679.24,2617.37,2661.42,51145.677482053,0
+SKF.US,D,20110303,000000,2605.07,2607.37,2548.15,2557.7,41519.618691212,0
+SKF.US,D,20110304,000000,2563.22,2647.96,2560.45,2614.27,61814.318694786,0
+SKF.US,D,20110307,000000,2603.69,2672.79,2581.04,2649.34,55721.629826917,0
+SKF.US,D,20110308,000000,2628.76,2632.9,2535.16,2544.71,59562.521558683,0
+SKF.US,D,20110309,000000,2550.92,2581.5,2522.4,2549.99,45411.995974676,0
+SKF.US,D,20110310,000000,2605.07,2657.28,2603.69,2652.1,38360.910519449,0
+SKF.US,D,20110311,000000,2683.38,2683.38,2607.37,2616.92,46985.784054968,0
+SKF.US,D,20110314,000000,2657.28,2703.27,2645.66,2663.14,52008.060473,0
+SKF.US,D,20110315,000000,2791.34,2812.04,2695.1,2722.82,77011.253329527,0
+SKF.US,D,20110316,000000,2713.27,2841.48,2713.27,2813.42,95739.470635145,0
+SKF.US,D,20110317,000000,2745.12,2811.12,2731.9,2751.56,50873.98683424,0
+SKF.US,D,20110318,000000,2687.4,2705.11,2650.26,2686.48,50803.02026298,0
+SKF.US,D,20110321,000000,2626.92,2673.72,2624.62,2652.56,32114.460747184,0
+SKF.US,D,20110322,000000,2653.01,2679.7,2646.58,2676.47,53951.292174263,0
+SKF.US,D,20110323,000000,2695.1,2749.26,2679.24,2695.56,38365.085023641,0
+SKF.US,D,20110324,000000,2676.02,2726.95,2663.6,2667.28,36851.47937878,0
+SKF.US,D,20110325,000000,2658.66,2676.47,2628.76,2653.82,41856.362029347,0
+SKF.US,D,20110328,000000,2643.82,2664.52,2631.52,2663.14,20592.481302586,0
+SKF.US,D,20110329,000000,2669.12,2700.04,2651.64,2654.28,33137.214274164,0
+SKF.US,D,20110330,000000,2623.7,2635.66,2586.56,2604.15,32943.099829248,0
+SKF.US,D,20110331,000000,2624.62,2630.14,2599.2,2611.97,28756.420000265,0
+SKF.US,D,20110401,000000,2574.26,2585.64,2545.62,2571.5,27331.870444828,0
+SKF.US,D,20110404,000000,2560.45,2582.42,2544.71,2565.52,15747.621312703,0
+SKF.US,D,20110405,000000,2576.44,2584.72,2555.05,2567.35,18683.689260906,0
+SKF.US,D,20110406,000000,2542.87,2555.97,2505.84,2510.9,38815.235725652,0
+SKF.US,D,20110407,000000,2509.98,2547.69,2495.96,2537.35,20590.046175141,0
+SKF.US,D,20110408,000000,2515.04,2591.96,2504.46,2581.5,47313.83050937,0
+SKF.US,D,20110411,000000,2575.18,2592.88,2545.62,2583.34,25273.839878292,0
+SKF.US,D,20110412,000000,2612.89,2628.76,2574.26,2602.31,31477.848857941,0
+SKF.US,D,20110413,000000,2565.06,2649.34,2561.84,2635.2,37443.91109866,0
+SKF.US,D,20110414,000000,2669.12,2694.18,2653.82,2666.36,50756.752841521,0
+SKF.US,D,20110415,000000,2645.66,2674.63,2634.28,2656.01,39410.798323676,0
+SKF.US,D,20110418,000000,2709.6,2753.29,2707.29,2724.19,45903.543843255,0
+SKF.US,D,20110419,000000,2702.35,2741.9,2696.36,2709.14,30687.476064302,0
+SKF.US,D,20110420,000000,2664.06,2703.73,2663.14,2685.1,24624.008725775,0
+SKF.US,D,20110421,000000,2664.98,2695.91,2651.18,2656.36,25654.415510441,0
+SKF.US,D,20110425,000000,2665.9,2668.2,2646.58,2659.12,12462.98226449,0
+SKF.US,D,20110426,000000,2641.06,2654.28,2614.73,2626.45,20106.499439596,0
+SKF.US,D,20110427,000000,2616.46,2636.58,2585.64,2594.6,27775.411515202,0
+SKF.US,D,20110428,000000,2600.47,2601.39,2546.89,2554.13,18618.984445933,0
+SKF.US,D,20110429,000000,2555.51,2584.26,2555.51,2564.14,17065.373135901,0
+SKF.US,D,20110502,000000,2542.41,2587.94,2537.8,2579.2,24534.256885653,0
+SKF.US,D,20110503,000000,2591.04,2598.75,2548.15,2562.3,28982.538977319,0
+SKF.US,D,20110504,000000,2560,2616.92,2559.07,2605.53,45950.854890761,0
+SKF.US,D,20110505,000000,2631.06,2678.32,2617.37,2657.28,47269.998215357,0
+SKF.US,D,20110506,000000,2608.29,2659.12,2595.53,2647.04,37564.275969522,0
+SKF.US,D,20110509,000000,2656.01,2676.02,2640.14,2648.88,24544.693146132,0
+SKF.US,D,20110510,000000,2637.04,2640.14,2590.12,2595.53,45781.439595646,0
+SKF.US,D,20110511,000000,2605.07,2670.5,2603.69,2661.42,39031.614192925,0
+SKF.US,D,20110512,000000,2677.86,2720.17,2653.82,2659.58,43616.263421522,0
+SKF.US,D,20110513,000000,2659.12,2736.84,2652.1,2731.09,48699.765901033,0
+SKF.US,D,20110516,000000,2753.75,2764.09,2680.61,2735.58,44176.690609265,0
+SKF.US,D,20110517,000000,2756.85,2764.56,2702.35,2706.02,45476.005038949,0
+SKF.US,D,20110518,000000,2706.83,2723.74,2673.26,2676.94,29743.690241616,0
+SKF.US,D,20110519,000000,2656.01,2692.35,2654.75,2670.5,29757.605255588,0
+SKF.US,D,20110520,000000,2682.92,2744.2,2666.36,2738.68,40070.022110624,0
+SKF.US,D,20110523,000000,2800.08,2814.69,2780.42,2811.12,41635.113307184,0
+SKF.US,D,20110524,000000,2797.32,2849.76,2792.72,2820.43,33302.802940437,0
+SKF.US,D,20110525,000000,2843.78,2849.76,2785.94,2813.42,35981.791005497,0
+SKF.US,D,20110526,000000,2823.08,2838.26,2762.71,2776.74,31196.765575696,0
+SKF.US,D,20110527,000000,2763.17,2765.02,2721.9,2734.2,24379.800230558,0
+SKF.US,D,20110531,000000,2686.02,2716.49,2672.79,2679.24,34883.548527716,0
+SKF.US,D,20110601,000000,2699.58,2855.62,2696.83,2852.51,54582.338057917,0
+SKF.US,D,20110602,000000,2840.56,2881.5,2808.82,2842.86,62732.709616973,0
+SKF.US,D,20110603,000000,2909.32,2913.92,2825.84,2882.86,52022.323362322,0
+SKF.US,D,20110606,000000,2909.32,2994.18,2894.72,2984.19,52216.437807239,0
+SKF.US,D,20110607,000000,2944.75,2988.2,2925.53,2988.2,37694.381350165,0
+SKF.US,D,20110608,000000,3005.69,3049.26,2971.18,3040.96,39950.352990461,0
+SKF.US,D,20110609,000000,3023.62,3046.96,2966.15,2988.2,24082.714682244,0
+SKF.US,D,20110610,000000,3020.4,3112.4,2994.62,3042.8,81123.139958407,0
+SKF.US,D,20110613,000000,3013.72,3049.71,2972.11,2989.1,39417.755830662,0
+SKF.US,D,20110614,000000,2935.98,2956.57,2909.32,2947.02,50777.973237829,0
+SKF.US,D,20110615,000000,3001.07,3096.85,2982.32,3065.46,51586.435549633,0
+SKF.US,D,20110616,000000,3065.01,3099.95,2998.77,3035.93,50944.257654801,0
+SKF.US,D,20110617,000000,2973.94,3016.82,2963.84,2985.45,55205.034933187,0
+SKF.US,D,20110620,000000,3016.82,3027.3,2952.89,2983.26,41156.436826529,0
+SKF.US,D,20110621,000000,2949.33,2980.05,2897.36,2907.47,48534.17723476,0
+SKF.US,D,20110622,000000,2922.31,2942.9,2871.38,2938.29,40841.95751075,0
+SKF.US,D,20110623,000000,3004.76,3062.71,2981.89,2997.86,64283.190048861,0
+SKF.US,D,20110624,000000,2994.62,3058.56,2980.48,3034.08,33302.802940437,0
+SKF.US,D,20110627,000000,3045.59,3045.59,2961.54,2979.11,38867.417028049,0
+SKF.US,D,20110628,000000,2956.1,2984.19,2945.65,2946.09,36298.357573372,0
+SKF.US,D,20110629,000000,2896.44,2909.32,2802.39,2808.82,38051.301458561,0
+SKF.US,D,20110630,000000,2795.02,2832.28,2775.94,2799.16,22300.897143063,0
+SKF.US,D,20110701,000000,2794.1,2797.32,2682.92,2692.8,25977.939585302,0
+SKF.US,D,20110705,000000,2706.02,2752.82,2701.43,2726.04,31193.286822203,0
+SKF.US,D,20110706,000000,2758.23,2786.75,2739.14,2740.06,32952.14458833,0
+SKF.US,D,20110707,000000,2683.38,2686.94,2646.58,2658.66,25381.681236579,0
+SKF.US,D,20110708,000000,2735.92,2751.91,2716.94,2717.87,30126.701001209,0
+SKF.US,D,20110711,000000,2790.88,2876.89,2785.02,2861.02,38936.296347213,0
+SKF.US,D,20110712,000000,2881.5,2884.7,2799.62,2873.67,33039.809176357,0
+SKF.US,D,20110713,000000,2841.48,2875.51,2793.18,2868.27,36100.416499613,0
+SKF.US,D,20110714,000000,2823.08,2923.72,2819.18,2917.49,45143.436205006,0
+SKF.US,D,20110715,000000,2881.05,2964.28,2872.29,2920.14,39188.853850814,0
+SKF.US,D,20110718,000000,2949.33,3056.74,2945.21,2997.86,46202.020892965,0
+SKF.US,D,20110719,000000,2974.38,2990.04,2909.78,2919.22,39377.402290142,0
+SKF.US,D,20110720,000000,2895.64,2897.82,2842.4,2863.79,26581.155441011,0
+SKF.US,D,20110721,000000,2812.5,2815.95,2729.25,2749.26,32392.065275936,0
+SKF.US,D,20110722,000000,2740.06,2781.34,2737.76,2754.55,13274.923329786,0
+SKF.US,D,20110725,000000,2808.36,2834.58,2773.3,2795.02,26672.994533229,0
+SKF.US,D,20110726,000000,2798.24,2826.76,2770.07,2800.55,22982.037077018,0
+SKF.US,D,20110727,000000,2827.22,2941.06,2824.46,2932.88,42665.1722165,0
+SKF.US,D,20110728,000000,2917.49,2946.55,2866.54,2933.36,36845.217622492,0
+SKF.US,D,20110729,000000,2998.33,3022.24,2902.43,2951.17,36885.571163013,0
+SKF.US,D,20110801,000000,2861.94,3011.99,2853.78,2976.34,40182.733723802,0
+SKF.US,D,20110802,000000,3000.17,3134.36,2985.92,3128.85,35902.127550505,0
+SKF.US,D,20110803,000000,3113.3,3224.69,3078.34,3085.46,28322.619439672,0
+SKF.US,D,20110804,000000,3152.26,3401.14,3145.95,3397.44,60606.147606622,0
+SKF.US,D,20110805,000000,3331.42,3646.95,3295.91,3509.86,71963.234135645,0
+SKF.US,D,20110808,000000,3745.95,4222.88,3615,4179.64,112268.41998241,0
+SKF.US,D,20110809,000000,3916.94,4239.2,3523.34,3532.06,81637.299724692,0
+SKF.US,D,20110810,000000,3675.56,3973.87,3648.3,3962.89,75910.5757243,0
+SKF.US,D,20110811,000000,3841.47,3916.94,3370.17,3501.14,62816.895451506,0
+SKF.US,D,20110812,000000,3380.06,3600.24,3300.42,3559.19,34827.540596477,0
+SKF.US,D,20110815,000000,3460.54,3471.98,3328.18,3330.96,26507.405866956,0
+SKF.US,D,20110816,000000,3440.19,3494.35,3345.1,3436.03,47856.516054298,0
+SKF.US,D,20110817,000000,3386.86,3465.16,3320.5,3409.28,42195.540494927,0
+SKF.US,D,20110818,000000,3648.81,3798.8,3636.99,3743.29,84693.732543756,0
+SKF.US,D,20110819,000000,3872.07,3900.11,3635.54,3878.71,70649.30894129,0
+SKF.US,D,20110822,000000,3670.18,3973.42,3669.67,3954.63,59984.14648205,0
+SKF.US,D,20110823,000000,3931.54,4046.92,3696.86,3701.9,64542.00930875,0
+SKF.US,D,20110824,000000,3708.79,3731.57,3502.97,3513.2,70564.775231407,0
+SKF.US,D,20110825,000000,3313.24,3646.95,3221.49,3568.74,65821.494843523,0
+SKF.US,D,20110826,000000,3643.4,3745.46,3442.46,3493.9,54122.794721474,0
+SKF.US,D,20110829,000000,3369.24,3375.45,3209.78,3213.48,36332.797232954,0
+SKF.US,D,20110830,000000,3263.33,3340.55,3195.54,3245.65,58442.362933895,0
+SKF.US,D,20110831,000000,3194.6,3235.31,3126.06,3175.16,53140.742610364,0
+SKF.US,D,20110901,000000,3181.13,3316.84,3154.11,3309.58,63690.410453631,0
+SKF.US,D,20110902,000000,3488.42,3573.32,3452.51,3559.64,34454.966097362,0
+SKF.US,D,20110906,000000,3791.93,3804.68,3647.85,3662.81,63704.673342953,0
+SKF.US,D,20110907,000000,3507.59,3571.98,3321.92,3332.34,37942.068598876,0
+SKF.US,D,20110908,000000,3413.74,3476.08,3334.68,3458.68,50860.071820267,0
+SKF.US,D,20110909,000000,3527.48,3695.04,3491.15,3669.67,76017.721331889,0
+SKF.US,D,20110912,000000,3796.12,3807.93,3587.8,3590.14,70967.267010562,0
+SKF.US,D,20110913,000000,3545.54,3625.89,3477.91,3542.44,50037.346619142,0
+SKF.US,D,20110914,000000,3480.56,3623.17,3375.02,3452.92,46541.547233895,0
+SKF.US,D,20110915,000000,3368.82,3428.25,3290.94,3293.71,39063.618725062,0
+SKF.US,D,20110916,000000,3274.39,3385.47,3221.02,3278.41,44020.146702074,0
+SKF.US,D,20110919,000000,3408.82,3495.14,3385.93,3444.81,25319.759424401,0
+SKF.US,D,20110920,000000,3416.41,3458.23,3348.63,3455.61,41748.52067106,0
+SKF.US,D,20110921,000000,3443.88,3788.72,3434.22,3784.72,79986.979067551,0
+SKF.US,D,20110922,000000,3948.18,4118.72,3894.14,4002.92,118208.04369658,0
+SKF.US,D,20110923,000000,4038,4056.08,3887.84,3909.65,68383.596791214,0
+SKF.US,D,20110926,000000,3813.78,3901.96,3617.27,3635.09,57686.081924488,0
+SKF.US,D,20110927,000000,3479.63,3641.99,3412.45,3586.94,46385.003326704,0
+SKF.US,D,20110928,000000,3574.29,3803.33,3542.85,3802.84,57991.864356534,0
+SKF.US,D,20110929,000000,3599.35,3796.54,3559.64,3598.9,54213.590187645,0
+SKF.US,D,20110930,000000,3722.92,3840.12,3668.32,3835.96,46633.386326114,0
+SKF.US,D,20111003,000000,3892.94,4181.92,3763.39,4177.36,75521.998959118,0
+SKF.US,D,20111004,000000,4279.68,4418.36,3829.28,3851.06,128071.0056003,0
+SKF.US,D,20111005,000000,3860.11,4024.64,3718.34,3769.39,69248.067034257,0
+SKF.US,D,20111006,000000,3794.2,3878.41,3521,3540.09,57002.158987739,0
+SKF.US,D,20111007,000000,3503.87,3780.54,3497.9,3759.77,97180.370331999,0
+SKF.US,D,20111010,000000,3604.62,3611.9,3397.44,3402.49,43911.957468438,0
+SKF.US,D,20111011,000000,3487.49,3501.59,3349.56,3406.98,49886.716592889,0
+SKF.US,D,20111012,000000,3335.9,3348.2,3139.18,3253.81,59792.815039928,0
+SKF.US,D,20111013,000000,3334.98,3463.33,3317.73,3369.24,57456.136318592,0
+SKF.US,D,20111014,000000,3278.88,3393.29,3244.27,3281.87,43468.068522714,0
+SKF.US,D,20111017,000000,3330.49,3492.08,3321.42,3477.91,52287.752253848,0
+SKF.US,D,20111018,000000,3441.11,3473.29,3091.01,3162.38,78930.133756338,0
+SKF.US,D,20111019,000000,3166.99,3276.59,3079.25,3258.3,37303.369457538,0
+SKF.US,D,20111020,000000,3258.74,3339.6,3145.03,3166.05,41096.602266447,0
+SKF.US,D,20111021,000000,3086.86,3101.79,3005.22,3007.41,46191.584632486,0
+SKF.US,D,20111024,000000,2984.98,2998.77,2858.26,2867.81,46059.391999747,0
+SKF.US,D,20111025,000000,2932.88,3054.08,2929.68,3032.23,40159.426075398,0
+SKF.US,D,20111026,000000,2921.85,3054.53,2900.59,2935.2,47248.429943699,0
+SKF.US,D,20111027,000000,2671.42,2755.47,2554.13,2597.83,53632.290478943,0
+SKF.US,D,20111028,000000,2645.2,2664.98,2586.56,2608.75,21846.224061511,0
+SKF.US,D,20111031,000000,2703.27,2782.72,2678.32,2782.72,14026.334084302,0
+SKF.US,D,20111101,000000,3020.84,3036.8,2893.34,3021.78,36324.448224571,0
+SKF.US,D,20111102,000000,2886.89,2954.26,2832.28,2859.64,31026.306654533,0
+SKF.US,D,20111103,000000,2780.88,2948.39,2740.06,2749.72,24956.577559719,0
+SKF.US,D,20111104,000000,2811.58,2885.62,2799.62,2818.25,16656.271725109,0
+SKF.US,D,20111107,000000,2841.48,2887.81,2779.96,2789.96,31770.064151364,0
+SKF.US,D,20111108,000000,2747.88,2811.58,2675.55,2686.94,41784.00395669,0
+SKF.US,D,20111109,000000,2834.58,2974.38,2823.08,2957.04,55644.749374719,0
+SKF.US,D,20111110,000000,2865.17,2977.28,2852.51,2933.36,62239.074496297,0
+SKF.US,D,20111111,000000,2851.59,2855.62,2777.2,2800.55,33460.738349026,0
+SKF.US,D,20111114,000000,2841.02,2942.9,2832.28,2901.97,40843.001136798,0
+SKF.US,D,20111115,000000,2950.24,2962.44,2836.42,2878.74,63110.850121676,0
+SKF.US,D,20111116,000000,2930.12,3011.52,2881.97,2997.86,56132.470614456,0
+SKF.US,D,20111117,000000,2994.18,3149.62,2982.32,3114.24,105776.37021352,0
+SKF.US,D,20111118,000000,3081.56,3134.36,3061.8,3087.76,50168.147750484,0
+SKF.US,D,20111121,000000,3206.07,3281.87,3192.28,3236.13,57249.4983611,0
+SKF.US,D,20111122,000000,3236.13,3302.69,3209.3,3281.87,53312.593032924,0
+SKF.US,D,20111123,000000,3358.66,3473.29,3355.89,3467.36,48785.343236964,0
+SKF.US,D,20111125,000000,3465.5,3476.5,3349.16,3436.99,21560.270524375,0
+SKF.US,D,20111128,000000,3193.22,3314.96,3185.62,3240.28,51041.314877259,0
+SKF.US,D,20111129,000000,3251.52,3296.35,3213.48,3279.32,41312.284983021,0
+SKF.US,D,20111130,000000,3053.62,3078.8,2875.05,2891.03,55580.392435096,0
+SKF.US,D,20111201,000000,2928.28,2981.89,2899.67,2926.43,29809.090807286,0
+SKF.US,D,20111202,000000,2869.54,2869.54,2754.09,2855.62,60165.389539042,0
+SKF.US,D,20111205,000000,2748.8,2799.62,2688.67,2755.47,62465.889224049,0
+SKF.US,D,20111206,000000,2787.66,2811.58,2725.57,2757.77,39576.386989949,0
+SKF.US,D,20111207,000000,2800.08,2834.58,2676.94,2697.75,53736.305208388,0
+SKF.US,D,20111208,000000,2750.18,2897.82,2743.28,2876.89,71277.571822149,0
+SKF.US,D,20111209,000000,2822.74,2841.02,2731.9,2751.56,46204.80389576,0
+SKF.US,D,20111212,000000,2840.56,2912.08,2835.96,2870,49283.500737181,0
+SKF.US,D,20111213,000000,2821.36,3008.75,2803.76,2947.02,64306.149821915,0
+SKF.US,D,20111214,000000,3008.34,3011.52,2905.63,2964.74,47913.567611586,0
+SKF.US,D,20111215,000000,2877.81,2960.25,2871.83,2950.24,40154.555820507,0
+SKF.US,D,20111216,000000,2909.32,2940.13,2843.32,2918.41,42458.534259008,0
+SKF.US,D,20111219,000000,2907.01,3049.71,2894.72,3033.14,38692.783602694,0
+SKF.US,D,20111220,000000,2925.53,2927.84,2795.02,2817.33,47932.005005099,0
+SKF.US,D,20111221,000000,2820.89,2856.89,2770.54,2778.12,35481.198377836,0
+SKF.US,D,20111222,000000,2746.96,2765.47,2668.2,2684.3,22554.150397363,0
+SKF.US,D,20111223,000000,2647.96,2687.86,2643.82,2645.2,17344.021290701,0
+SKF.US,D,20111227,000000,2672.79,2672.79,2626.92,2665.44,17222.264918441,0
+SKF.US,D,20111228,000000,2662.79,2748.8,2658.66,2740.98,20223.733432314,0
+SKF.US,D,20111229,000000,2724.19,2732.82,2660.96,2660.96,18930.680758918,0
+SKF.US,D,20111230,000000,2681.53,2696.36,2664.52,2696.36,20238.344196986,0
+SKF.US,D,20120103,000000,2580.58,2591.04,2519.64,2578.28,32234.825618046,0
+SKF.US,D,20120104,000000,2616.46,2650.72,2586.1,2600.93,23491.326588412,0
+SKF.US,D,20120105,000000,2641.98,2667.74,2512.28,2538.27,34372.171764226,0
+SKF.US,D,20120106,000000,2532.86,2594.6,2528.26,2559.07,25225.137329388,0
+SKF.US,D,20120109,000000,2539.64,2567.82,2522.4,2544.25,26507.405866956,0
+SKF.US,D,20120110,000000,2463.64,2487.1,2443.29,2456.06,34109.178000145,0
+SKF.US,D,20120111,000000,2481.12,2495.96,2410.98,2417.76,20531.603116457,0
+SKF.US,D,20120112,000000,2393.61,2454.33,2380.51,2399.14,36116.418765681,0
+SKF.US,D,20120113,000000,2484.8,2499.52,2426.85,2428.69,52767.8202359,0
+SKF.US,D,20120117,000000,2423.74,2470.54,2381.43,2454.79,30623.467000028,0
+SKF.US,D,20120118,000000,2460.42,2481.58,2385.1,2385.91,43086.449264518,0
+SKF.US,D,20120119,000000,2342.79,2372.34,2337.74,2351.42,45097.168783547,0
+SKF.US,D,20120120,000000,2370.5,2380.51,2322.9,2324.74,39414.972827868,0
+SKF.US,D,20120123,000000,2321.98,2338.65,2280.93,2310.14,26738.3950989,0
+SKF.US,D,20120124,000000,2360.04,2375.1,2307.84,2311.98,17577.097774741,0
+SKF.US,D,20120125,000000,2339.57,2348.32,2290.13,2299.56,31463.585968619,0
+SKF.US,D,20120126,000000,2274.61,2351.42,2257.36,2331.07,26342.512951382,0
+SKF.US,D,20120127,000000,2356.48,2359.12,2302.78,2315.2,47951.83390001,0
+SKF.US,D,20120130,000000,2360.96,2388.21,2346.93,2355.1,38499.364908476,0
+SKF.US,D,20120131,000000,2321.52,2364.98,2317.04,2337.74,26703.607563969,0
+SKF.US,D,20120201,000000,2299.56,2300.48,2238.62,2259.54,31396.446026202,0
+SKF.US,D,20120202,000000,2243.68,2261.85,2217.46,2232.64,20111.369694486,0
+SKF.US,D,20120203,000000,2162.38,2168.82,2123.75,2125.59,29632.022254486,0
+SKF.US,D,20120206,000000,2143.18,2163.3,2138.12,2140.88,14392.994702478,0
+SKF.US,D,20120207,000000,2157.44,2169.28,2129.61,2145.03,20893.741355091,0
+SKF.US,D,20120208,000000,2132.83,2154.68,2117.78,2119.61,20169.812753171,0
+SKF.US,D,20120209,000000,2099.49,2148.24,2087.87,2127.78,27755.582620291,0
+SKF.US,D,20120210,000000,2169.74,2183.65,2157.9,2163.76,24378.40872916,0
+SKF.US,D,20120213,000000,2112.82,2139.5,2111.44,2127.78,18149.352724361,0
+SKF.US,D,20120214,000000,2146.4,2196.42,2143.18,2163.3,25148.25687719,0
+SKF.US,D,20120215,000000,2147.78,2195.04,2133.75,2185.5,38408.917317654,0
+SKF.US,D,20120216,000000,2195.5,2202.4,2123.75,2127.31,26296.593405272,0
+SKF.US,D,20120217,000000,2113.28,2122.37,2097.64,2101.79,13713.246269921,0
+SKF.US,D,20120221,000000,2098.1,2126.51,2086.03,2110.06,20230.690939301,0
+SKF.US,D,20120222,000000,2124.67,2158.36,2111.9,2157.9,18554.279630961,0
+SKF.US,D,20120223,000000,2154.22,2166.52,2114.2,2116.5,18532.015608605,0
+SKF.US,D,20120224,000000,2107.77,2133.29,2103.17,2126.05,12943.050246542,0
+SKF.US,D,20120227,000000,2158.82,2173.76,2088.68,2095.92,20722.934558579,0
+SKF.US,D,20120228,000000,2092.36,2115.13,2078.68,2092.36,18583.501160303,0
+SKF.US,D,20120229,000000,2083.73,2113.75,2052.34,2109.15,30691.998443843,0
+SKF.US,D,20120301,000000,2093.74,2095.01,2051.88,2061.32,24978.841582075,0
+SKF.US,D,20120302,000000,2063.5,2087.41,2056.83,2083.28,13867.355049666,0
+SKF.US,D,20120305,000000,2095.47,2114.2,2088.68,2093.28,18941.117019397,0
+SKF.US,D,20120306,000000,2147.32,2193.66,2139.04,2185.5,40047.758088268,0
+SKF.US,D,20120307,000000,2161.92,2176.06,2128.7,2133.75,8853.4276400173,0
+SKF.US,D,20120308,000000,2105.47,2130.08,2089.14,2093.74,22104.69544605,0
+SKF.US,D,20120309,000000,2080.52,2092.82,2043.14,2063.5,27510.330499026,0
+SKF.US,D,20120312,000000,2062.23,2095.01,2061.78,2069.94,15120.402057892,0
+SKF.US,D,20120313,000000,2039.12,2044.06,1924.25,1927.47,37706.209112042,0
+SKF.US,D,20120314,000000,1925.17,1958.75,1909.07,1927.47,25905.581512645,0
+SKF.US,D,20120315,000000,1911.38,1940.12,1861.82,1865.84,29806.655679841,0
+SKF.US,D,20120316,000000,1855.14,1875.5,1849.63,1859.51,25326.716931388,0
+SKF.US,D,20120319,000000,1857.79,1871.36,1803.18,1835.49,36227.043126763,0
+SKF.US,D,20120320,000000,1856.53,1865.84,1820.42,1829.16,32473.468107675,0
+SKF.US,D,20120321,000000,1815.94,1849.28,1812.84,1843.3,23179.978150777,0
+SKF.US,D,20120322,000000,1873.2,1902.4,1865.84,1887.92,42412.266837549,0
+SKF.US,D,20120323,000000,1889.3,1903.21,1854.69,1856.53,31103.88285743,0
+SKF.US,D,20120326,000000,1822.26,1834.56,1800.88,1800.88,22744.090338088,0
+SKF.US,D,20120327,000000,1799.96,1831.35,1795.12,1829.16,29998.682872662,0
+SKF.US,D,20120328,000000,1829.16,1858.25,1812.38,1820.89,40039.756955234,0
+SKF.US,D,20120329,000000,1844.22,1883.32,1840.08,1851.47,29994.50836847,0
+SKF.US,D,20120330,000000,1830.89,1864.92,1829.16,1836.41,20414.369123738,0
+SKF.US,D,20120402,000000,1846.06,1854.23,1794.67,1807.77,30427.265303016,0
+SKF.US,D,20120403,000000,1814.1,1849.28,1809.15,1821.34,27882.90499814,0
+SKF.US,D,20120404,000000,1856.53,1889.76,1850.54,1874.58,24305.354905805,0
+SKF.US,D,20120405,000000,1894.36,1897.34,1863.2,1880.1,11367.870664852,0
+SKF.US,D,20120409,000000,1946.56,1954.72,1916.89,1936.56,20914.266000701,0
+SKF.US,D,20120410,000000,1939.66,2018.65,1924.25,2016.93,34064.649955433,0
+SKF.US,D,20120411,000000,1964.15,1976,1944.72,1956.1,24492.859719084,0
+SKF.US,D,20120412,000000,1950.7,1956.45,1883.32,1886.54,26242.32485078,0
+SKF.US,D,20120413,000000,1895.74,1963.69,1895.74,1960.13,28985.669855462,0
+SKF.US,D,20120416,000000,1927.47,1965.42,1911.84,1933.34,38995.783031946,0
+SKF.US,D,20120417,000000,1899.65,1918.73,1869.98,1879.64,19638.259219421,0
+SKF.US,D,20120418,000000,1903.67,1911.84,1880.1,1910,18384.516460496,0
+SKF.US,D,20120419,000000,1892.97,1946.56,1886.54,1920.11,36671.279947836,0
+SKF.US,D,20120420,000000,1902.87,1931.96,1898.73,1931.49,13931.016238591,0
+SKF.US,D,20120423,000000,1987.38,1998.18,1961.97,1963.23,21977.720943551,0
+SKF.US,D,20120424,000000,1957.83,1958.75,1919.66,1922.41,19792.715874516,0
+SKF.US,D,20120425,000000,1888.38,1913.68,1874.58,1880.56,21879.967970394,0
+SKF.US,D,20120426,000000,1892.06,1892.97,1844.68,1850.09,10262.322804735,0
+SKF.US,D,20120427,000000,1836.87,1871.82,1833.19,1845.6,10315.54773318,0
+SKF.US,D,20120430,000000,1854.23,1886.54,1851.92,1867.68,9336.2786248638,0
+SKF.US,D,20120501,000000,1867.68,1868.6,1800.42,1830.42,15929.212245045,0
+SKF.US,D,20120502,000000,1854.23,1884.24,1846.52,1857.79,10945.549990786,0
+SKF.US,D,20120503,000000,1855.14,1898.27,1850.54,1888.38,12904.088207418,0
+SKF.US,D,20120504,000000,1910.46,1952.88,1907.23,1945.18,15781.713096936,0
+SKF.US,D,20120507,000000,1965.07,1965.42,1910,1923.79,13774.820206749,0
+SKF.US,D,20120508,000000,1946.56,1976.46,1930.12,1943.8,20036.576494384,0
+SKF.US,D,20120509,000000,1988.3,2010.03,1953.34,1979.56,18124.30569921,0
+SKF.US,D,20120510,000000,1938.74,1972.31,1929.66,1961.05,12206.946007395,0
+SKF.US,D,20120511,000000,2037.74,2045.45,1968.18,1996.8,18270.761221271,0
+SKF.US,D,20120514,000000,2048.2,2073.16,2033.72,2069.94,18154.5708546,0
+SKF.US,D,20120515,000000,2069.02,2098.57,2045.45,2093.28,18735.522687953,0
+SKF.US,D,20120516,000000,2065.8,2148.24,2051.88,2147.78,21731.077320888,0
+SKF.US,D,20120517,000000,2151.46,2238.16,2147.78,2237.7,28747.027365834,0
+SKF.US,D,20120518,000000,2226.77,2301.4,2221.14,2288.29,27670.35315971,0
+SKF.US,D,20120521,000000,2276.9,2306,2216.66,2233.56,20273.479607266,0
+SKF.US,D,20120522,000000,2209.3,2228.96,2143.65,2201.02,26871.979233036,0
+SKF.US,D,20120523,000000,2241.84,2275.06,2177.79,2184.12,24816.035918596,0
+SKF.US,D,20120524,000000,2164.22,2222.52,2157.9,2174.23,10047.33583886,0
+SKF.US,D,20120525,000000,2181.82,2202.86,2160.2,2190.55,9065.6316030982,0
+SKF.US,D,20120529,000000,2154.68,2171.46,2130.08,2130.08,15542.374856609,0
+SKF.US,D,20120530,000000,2174.23,2225.62,2174.23,2221.6,18450.612776866,0
+SKF.US,D,20120531,000000,2221.14,2264.14,2165.15,2199.64,20480.117564758,0
+SKF.US,D,20120601,000000,2280.01,2357.4,2273.23,2355.56,25202.177556334,0
+SKF.US,D,20120604,000000,2338.65,2416.04,2336.46,2390.51,20531.603116457,0
+SKF.US,D,20120605,000000,2401.44,2403.74,2307.84,2314.28,19937.084144481,0
+SKF.US,D,20120606,000000,2271.04,2286.45,2187.34,2188.26,15077.613389926,0
+SKF.US,D,20120607,000000,2128.23,2203.78,2118.23,2196.42,19922.12550446,0
+SKF.US,D,20120608,000000,2207.92,2236.78,2147.32,2147.32,18573.760650523,0
+SKF.US,D,20120611,000000,2096.39,2227.58,2093.74,2224.7,20219.906803472,0
+SKF.US,D,20120612,000000,2212.98,2242.76,2159.28,2159.28,25711.467067728,0
+SKF.US,D,20120613,000000,2182.74,2197.8,2125.13,2182.28,15204.935767775,0
+SKF.US,D,20120614,000000,2168.82,2180.44,2107.77,2125.59,11000.514295977,0
+SKF.US,D,20120615,000000,2106.85,2130.53,2071.78,2075,15235.896673864,0
+SKF.US,D,20120618,000000,2097.64,2112.82,2057.29,2086.03,9422.5517114934,0
+SKF.US,D,20120619,000000,2059.59,2065.8,2005.08,2023.26,12566.996993934,0
+SKF.US,D,20120620,000000,2012.79,2051.88,1991.52,2014.63,10416.083709131,0
+SKF.US,D,20120621,000000,2010.03,2105.47,1992.44,2102.25,19730.794062338,0
+SKF.US,D,20120622,000000,2073.16,2085.57,2049.58,2059.13,10253.625921002,0
+SKF.US,D,20120625,000000,2113.75,2156.06,2113.75,2135.48,11676.088224343,0
+SKF.US,D,20120626,000000,2124.67,2146.4,2093.28,2112.82,8234.20951824,0
+SKF.US,D,20120627,000000,2095.92,2116.97,2058.2,2068.56,7758.3160403798,0
+SKF.US,D,20120628,000000,2108.22,2134.2,2066.26,2069.94,12675.18622757,0
+SKF.US,D,20120629,000000,1977.72,2000.02,1965.88,1965.88,12677.969230365,0
+SKF.US,D,20120702,000000,1947.02,1980.48,1935.18,1936.09,10324.940367611,0
+SKF.US,D,20120703,000000,1937.82,1945.18,1905.39,1913.22,5669.3245677549,0
+SKF.US,D,20120705,000000,1932.42,1965.42,1929.31,1956.45,6013.0254128762,0
+SKF.US,D,20120706,000000,2004.17,2006.46,1975.08,1980.48,6449.9568516134,0
+SKF.US,D,20120709,000000,1998.64,2015.55,1983.7,1995.54,6766.1755441389,0
+SKF.US,D,20120710,000000,1970.02,2045.9,1960.59,2028.31,11314.297861058,0
+SKF.US,D,20120711,000000,2025.56,2036.82,1999.1,2006.93,8180.6367144458,0
+SKF.US,D,20120712,000000,2038.2,2061.32,2015.09,2035.56,8855.1670167638,0
+SKF.US,D,20120713,000000,2018.19,2018.19,1932.42,1937.01,9961.7585029286,0
+SKF.US,D,20120716,000000,1929.66,1952.42,1922.41,1938.74,9248.6140368369,0
+SKF.US,D,20120717,000000,1914.6,1973.23,1913.68,1913.68,10783.440078006,0
+SKF.US,D,20120718,000000,1931.49,1944.26,1913.68,1932.88,8170.896204665,0
+SKF.US,D,20120719,000000,1928.4,1975.53,1921.03,1962.77,8886.475798202,0
+SKF.US,D,20120720,000000,1990.14,2019.11,1987.38,2014.17,8144.4576781172,0
+SKF.US,D,20120723,000000,2083.73,2089.6,2038.2,2046.36,14876.541438023,0
+SKF.US,D,20120724,000000,2041.88,2096.39,2038.66,2062.7,12922.525600932,0
+SKF.US,D,20120725,000000,2044.98,2073.62,2029.58,2051.42,8953.6157406194,0
+SKF.US,D,20120726,000000,1989.22,2016.01,1980.94,1994.74,7664.3896960652,0
+SKF.US,D,20120727,000000,1975.08,1987.38,1902.87,1922.87,14289.327848383,0
+SKF.US,D,20120730,000000,1929.66,1933.79,1904.59,1925.17,7862.6786451737,0
+SKF.US,D,20120731,000000,1935.18,1950.7,1927.47,1942.42,7916.2514489679,0
+SKF.US,D,20120801,000000,1927.01,1966.34,1919.66,1963.23,8238.0361470825,0
+SKF.US,D,20120802,000000,1999.56,2024.17,1970.94,1990.14,12126.238926354,0
+SKF.US,D,20120803,000000,1936.56,1940.12,1892.06,1904.13,12329.398130353,0
+SKF.US,D,20120806,000000,1893.43,1901.48,1872.74,1899.65,6982.901886761,0
+SKF.US,D,20120807,000000,1886.54,1887,1859.98,1886.08,10665.510334589,0
+SKF.US,D,20120808,000000,1904.59,1904.59,1872.28,1885.16,6118.431643718,0
+SKF.US,D,20120809,000000,1890.68,1897,1870.9,1888.38,5304.7512016748,0
+SKF.US,D,20120810,000000,1897.34,1907.23,1881.02,1885.62,8284.9993192397,0
+SKF.US,D,20120813,000000,1890.22,1909.54,1882.86,1886.08,5307.5342044693,0
+SKF.US,D,20120814,000000,1869.52,1893.43,1857.33,1883.78,4838.250358246,0
+SKF.US,D,20120815,000000,1887,1890.68,1865.84,1875.04,3980.7376221893,0
+SKF.US,D,20120816,000000,1865.84,1884.24,1843.3,1850.54,8073.4911068574,0
+SKF.US,D,20120817,000000,1844.22,1852.84,1838.7,1840.54,6840.2729935426,0
+SKF.US,D,20120820,000000,1843.3,1850.54,1831.35,1831.35,5815.7800898157,0
+SKF.US,D,20120821,000000,1820.42,1834.56,1789.15,1824.56,10817.531862239,0
+SKF.US,D,20120822,000000,1837.79,1850.09,1819.96,1831.8,7211.1081159103,0
+SKF.US,D,20120823,000000,1839.62,1864,1834.1,1859.98,7716.2231231129,0
+SKF.US,D,20120824,000000,1872.74,1877.34,1833.64,1843.3,5627.9274011866,0
+SKF.US,D,20120827,000000,1828.7,1851.47,1828.7,1842.38,3868.3738843612,0
+SKF.US,D,20120828,000000,1854.23,1857.79,1826.86,1842.38,7079.2633585207,0
+SKF.US,D,20120829,000000,1838.7,1845.6,1825.02,1832.73,3130.1823931189,0
+SKF.US,D,20120830,000000,1849.28,1868.6,1841.92,1850.54,5819.2588433088,0
+SKF.US,D,20120831,000000,1834.1,1854.69,1821.34,1830.08,5693.3279668575,0
+SKF.US,D,20120904,000000,1833.64,1846.06,1811,1819.5,5228.5665001752,0
+SKF.US,D,20120905,000000,1819.04,1832.73,1811.92,1824.11,2995.5546329347,0
+SKF.US,D,20120906,000000,1805.94,1805.94,1744.42,1746.72,10578.88937261,0
+SKF.US,D,20120907,000000,1732.69,1733.61,1710.04,1715.56,6279.1500551006,0
+SKF.US,D,20120910,000000,1717.86,1740.86,1710.5,1738.56,5824.1290981992,0
+SKF.US,D,20120911,000000,1739.02,1743.5,1709.12,1710.5,4891.1274113416,0
+SKF.US,D,20120912,000000,1697.51,1704.06,1686.12,1693.83,4473.6769921659,0
+SKF.US,D,20120913,000000,1693.83,1706.36,1611.5,1621.96,18857.626935562,0
+SKF.US,D,20120914,000000,1600,1605.06,1570.1,1592.75,14279.935213952,0
+SKF.US,D,20120917,000000,1606.44,1629.66,1595.52,1623.34,7805.279212537,0
+SKF.US,D,20120918,000000,1636.34,1648.75,1628.86,1639.09,5194.4747159425,0
+SKF.US,D,20120919,000000,1630.12,1643.23,1623.8,1640.48,4832.684352657,0
+SKF.US,D,20120920,000000,1668.3,1683.36,1659.67,1659.67,9452.4689915343,0
+SKF.US,D,20120921,000000,1637.26,1670.6,1633.69,1668.3,5637.6679109674,0
+SKF.US,D,20120924,000000,1689.23,1689.23,1655.65,1669.22,6814.1823423441,0
+SKF.US,D,20120925,000000,1661.51,1718.32,1651.05,1716.48,9783.6463240804,0
+SKF.US,D,20120926,000000,1724.98,1741.78,1718.32,1736.83,13862.136919427,0
+SKF.US,D,20120927,000000,1719.24,1728.66,1692.45,1707.28,9490.0395292601,0
+SKF.US,D,20120928,000000,1722.8,1731.77,1701.87,1716.94,7667.8684495584,0
+SKF.US,D,20121001,000000,1697.04,1713.72,1668.3,1702.8,5991.1092658694,0
+SKF.US,D,20121002,000000,1689.69,1711.88,1687.5,1697.51,2629.2418901081,0
+SKF.US,D,20121003,000000,1685.2,1700.5,1659.22,1669.22,6201.5738522038,0
+SKF.US,D,20121004,000000,1651.05,1657.03,1624.72,1625.64,9038.4973258518,0
+SKF.US,D,20121005,000000,1605.06,1635.42,1599.19,1625.18,8201.5092354046,0
+SKF.US,D,20121008,000000,1639.55,1643.69,1623.8,1629.32,4063.8798306751,0
+SKF.US,D,20121009,000000,1629.32,1658.75,1617.82,1652.89,6604.065631359,0
+SKF.US,D,20121010,000000,1655.65,1668.3,1640.93,1652.89,7551.6780828878,0
+SKF.US,D,20121011,000000,1623.34,1638.17,1615.64,1636.34,6425.9534525108,0
+SKF.US,D,20121012,000000,1655.19,1683.36,1641.85,1674.28,11652.43270059,0
+SKF.US,D,20121015,000000,1663.81,1680.6,1641.4,1642.77,7481.4072623266,0
+SKF.US,D,20121016,000000,1628.4,1633.69,1612.88,1622.42,8157.3290660418,0
+SKF.US,D,20121017,000000,1616.55,1617.02,1582.75,1587.7,8044.9653282137,0
+SKF.US,D,20121018,000000,1588.16,1593.67,1569.64,1579.64,6226.9687527037,0
+SKF.US,D,20121019,000000,1590,1632.78,1590,1620.12,7608.3817648258,0
+SKF.US,D,20121022,000000,1621.04,1647.38,1613.33,1621.04,6174.0916996081,0
+SKF.US,D,20121023,000000,1663.35,1683.82,1657.49,1666.92,13099.594153732,0
+SKF.US,D,20121024,000000,1650.13,1673.35,1644.61,1668.3,7372.1744026423,0
+SKF.US,D,20121025,000000,1643.69,1684.28,1635.87,1661.98,5141.597662847,0
+SKF.US,D,20121026,000000,1667.84,1698.31,1663.81,1679.68,5294.6628165447,0
+SKF.US,D,20121031,000000,1671.52,1687.04,1661.98,1664.28,5579.2248522828,0
+SKF.US,D,20121101,000000,1658.3,1662.43,1621.5,1622.88,6764.088292043,0
+SKF.US,D,20121102,000000,1603.22,1645.54,1602.3,1640.01,5894.3999187604,0
+SKF.US,D,20121105,000000,1651.51,1677.38,1641.85,1649.21,6579.7143569071,0
+SKF.US,D,20121106,000000,1638.17,1640.01,1606.9,1614.26,5415.7234381056,0
+SKF.US,D,20121107,000000,1657.49,1716.02,1654.73,1707.74,17590.664913364,0
+SKF.US,D,20121108,000000,1694.28,1734.99,1673.82,1734.99,12030.573205293,0
+SKF.US,D,20121109,000000,1747.64,1754.07,1700.04,1730.05,9461.8616259658,0
+SKF.US,D,20121112,000000,1718.32,1736.83,1716.94,1728.66,4556.4713253024,0
+SKF.US,D,20121113,000000,1750.4,1756.38,1708.66,1749.94,7218.0656228966,0
+SKF.US,D,20121114,000000,1740.4,1820.89,1733.15,1810.07,15490.193554212,0
+SKF.US,D,20121115,000000,1810.07,1823.18,1781.33,1801.8,17411.856983817,0
+SKF.US,D,20121116,000000,1795.12,1827.78,1774.08,1777.65,16044.011110318,0
+SKF.US,D,20121119,000000,1729.58,1736.36,1709.58,1715.1,14417.34597693,0
+SKF.US,D,20121120,000000,1727.74,1730.05,1690.15,1698.31,6320.8950970182,0
+SKF.US,D,20121121,000000,1690.15,1711.88,1690.15,1695.66,5895.7914201577,0
+SKF.US,D,20121123,000000,1681.98,1687.04,1653.8,1653.8,4768.6752883834,0
+SKF.US,D,20121126,000000,1673.82,1682.44,1657.03,1657.03,7134.2276637121,0
+SKF.US,D,20121127,000000,1668.3,1692.45,1658.3,1687.5,16823.251892779,0
+SKF.US,D,20121128,000000,1708.66,1731.77,1675.2,1675.2,16550.517618918,0
+SKF.US,D,20121129,000000,1656.57,1676,1651.51,1654.27,10616.459910336,0
+SKF.US,D,20121130,000000,1660.13,1671.98,1649.67,1660.59,9239.5692777547,0
+SKF.US,D,20121203,000000,1645.54,1671.52,1639.09,1666.92,9467.0797562055,0
+SKF.US,D,20121204,000000,1668.3,1691.06,1661.98,1677.38,8961.6168736536,0
+SKF.US,D,20121205,000000,1665.54,1679.22,1631.96,1647.83,8557.3857177518,0
+SKF.US,D,20121206,000000,1644.15,1652.89,1634.61,1635.42,7157.1874367668,0
+SKF.US,D,20121207,000000,1617.02,1633.23,1615.64,1617.82,6097.9069981085,0
+SKF.US,D,20121210,000000,1627.02,1631.04,1611.96,1613.8,3096.4384842355,0
+SKF.US,D,20121211,000000,1607.82,1614.71,1590.92,1605.98,8891.6939284417,0
+SKF.US,D,20121212,000000,1591.84,1600,1571.02,1594.59,8448.5007334169,0
+SKF.US,D,20121213,000000,1605.52,1618.28,1589.53,1610.58,7306.7738369714,0
+SKF.US,D,20121214,000000,1618.74,1626.1,1610.58,1622.88,5209.0854806137,0
+SKF.US,D,20121217,000000,1604.14,1607.36,1563.32,1563.78,6933.1557118092,0
+SKF.US,D,20121218,000000,1552.74,1565.16,1520.54,1520.54,11335.866132715,0
+SKF.US,D,20121219,000000,1515.95,1538.48,1514.56,1538.02,7720.3976273046,0
+SKF.US,D,20121220,000000,1533.31,1534.58,1497.66,1497.66,5538.8713117625,0
+SKF.US,D,20121221,000000,1545.84,1546.3,1515.95,1527.79,10058.467850038,0
+SKF.US,D,20121224,000000,1537.33,1538.48,1521.93,1530.08,2971.2033584828,0
+SKF.US,D,20121226,000000,1532.85,1545.38,1522.84,1536.87,3746.2696367523,0
+SKF.US,D,20121227,000000,1529.17,1583.21,1526.06,1542.62,7636.9075434695,0
+SKF.US,D,20121228,000000,1571.02,1571.94,1547.68,1567.34,3619.295134253,0
+SKF.US,D,20121231,000000,1577,1577,1524.68,1524.68,5360.7591329142,0
+SKF.US,D,20130102,000000,1453.62,1469.96,1427.29,1449.03,9487.2565264656,0
+SKF.US,D,20130103,000000,1457.3,1457.3,1437.3,1445,3780.0135456357,0
+SKF.US,D,20130104,000000,1445.46,1445.81,1403.72,1403.72,3344.821483645,0
+SKF.US,D,20130107,000000,1416.49,1429.59,1412.35,1412.35,5281.7914286201,0
+SKF.US,D,20130108,000000,1426.37,1435.46,1419.59,1424.08,6213.4016140805,0
+SKF.US,D,20130109,000000,1419.59,1427.75,1402.8,1421.78,4645.5274147265,0
+SKF.US,D,20130110,000000,1405.1,1413.73,1391.07,1391.54,6275.6713016075,0
+SKF.US,D,20130111,000000,1400.16,1414.64,1394.75,1398.43,3510.7580252674,0
+SKF.US,D,20130114,000000,1397.05,1418.21,1397.05,1406.02,2705.0787162583,0
+SKF.US,D,20130115,000000,1417.41,1419.13,1390.61,1392,4029.0922957438,0
+SKF.US,D,20130116,000000,1398.43,1404.65,1387.86,1390.61,3688.5223287663,0
+SKF.US,D,20130117,000000,1390.61,1398.43,1383.72,1390.61,4813.8990837941,0
+SKF.US,D,20130118,000000,1389.23,1406.94,1386.94,1388.77,3252.6345160771,0
+SKF.US,D,20130122,000000,1391.54,1391.54,1362.9,1362.9,4306.001073797,0
+SKF.US,D,20130123,000000,1364.28,1376.01,1362.44,1364.74,2833.0968448055,0
+SKF.US,D,20130124,000000,1356.92,1363.82,1339.56,1352.44,3749.4005148961,0
+SKF.US,D,20130125,000000,1340.94,1357.84,1340.94,1344.16,1701.4583334902,0
+SKF.US,D,20130128,000000,1340.02,1361.98,1338.64,1353.36,1783.9047912773,0
+SKF.US,D,20130129,000000,1354.17,1356.92,1338.64,1342.32,3297.1625607891,0
+SKF.US,D,20130130,000000,1348.76,1356.92,1344.62,1352.44,2885.2781472025,0
+SKF.US,D,20130131,000000,1356.92,1363.82,1347.84,1352.9,3675.6509408417,0
+SKF.US,D,20130201,000000,1336.92,1338.64,1314.04,1317.25,5088.0248590527,0
+SKF.US,D,20130204,000000,1334.27,1349.68,1329.67,1345.08,4742.9325125342,0
+SKF.US,D,20130205,000000,1331.05,1335.65,1312.31,1318.17,5474.1664967902,0
+SKF.US,D,20130206,000000,1326.91,1333.34,1310.01,1310.47,3620.338760301,0
+SKF.US,D,20130207,000000,1310.47,1337.38,1304.14,1320.02,4026.6571682986,0
+SKF.US,D,20130208,000000,1320.93,1320.93,1310.01,1310.01,5017.0582877929,0
+SKF.US,D,20130211,000000,1315.88,1315.88,1300.12,1303.69,3653.3869184857,0
+SKF.US,D,20130212,000000,1300.12,1305.98,1282.76,1285.06,3611.9897519175,0
+SKF.US,D,20130213,000000,1275.86,1296.56,1275.86,1289.2,5180.2118266207,0
+SKF.US,D,20130214,000000,1299.2,1299.66,1279.54,1281.38,4196.0724634141,0
+SKF.US,D,20130215,000000,1279.54,1297.02,1278.16,1287.82,7986.1743941798,0
+SKF.US,D,20130219,000000,1282.3,1283.68,1266.78,1267.24,5920.1426946096,0
+SKF.US,D,20130220,000000,1271.26,1305.07,1267.24,1302.42,7424.0078296899,0
+SKF.US,D,20130221,000000,1310.47,1330.6,1309.1,1321.86,12036.487086232,0
+SKF.US,D,20130222,000000,1305.52,1308.17,1291.49,1292.88,5250.8305225313,0
+SKF.US,D,20130225,000000,1279.54,1355.55,1274.94,1355.55,12846.688774782,0
+SKF.US,D,20130226,000000,1340.48,1366.13,1335.19,1340.48,18327.464903209,0
+SKF.US,D,20130227,000000,1343.24,1344.16,1297.94,1302.77,9388.4599272607,0
+SKF.US,D,20130228,000000,1301.04,1310.93,1286.44,1305.52,7826.4996088451,0
+SKF.US,D,20130301,000000,1323.7,1347.38,1294.72,1297.94,6117.3880176701,0
+SKF.US,D,20130304,000000,1306.9,1307.82,1276.78,1277.24,5993.8922686639,0
+SKF.US,D,20130305,000000,1260.92,1267.24,1243.66,1257.46,13504.868935682,0
+SKF.US,D,20130306,000000,1242.74,1253.32,1235.96,1243.2,9977.0650182984,0
+SKF.US,D,20130307,000000,1237.69,1240.44,1226.3,1227.22,11034.60608021,0
+SKF.US,D,20130308,000000,1215.49,1235.04,1212.73,1221.24,10761.871806349,0
+SKF.US,D,20130311,000000,1218.94,1224.92,1204.11,1205.49,4885.5614057525,0
+SKF.US,D,20130312,000000,1209.06,1223.54,1205.95,1217.68,8233.5137675414,0
+SKF.US,D,20130313,000000,1218.14,1222.62,1207.67,1209.98,5020.1891659367,0
+SKF.US,D,20130314,000000,1204.57,1204.57,1193.18,1194.1,6805.8333339606,0
+SKF.US,D,20130315,000000,1192.27,1205.03,1187.21,1189.51,8107.5828910901,0
+SKF.US,D,20130318,000000,1218.14,1222.62,1199.63,1209.06,22293.243885378,0
+SKF.US,D,20130319,000000,1201.93,1234.12,1197.33,1220.78,21274.31698724,0
+SKF.US,D,20130320,000000,1207.22,1211.81,1201,1205.95,14081.298389494,0
+SKF.US,D,20130321,000000,1216.3,1229.98,1207.22,1229.06,13183.084237568,0
+SKF.US,D,20130322,000000,1215.95,1226.3,1212.27,1216.3,11849.330148301,0
+SKF.US,D,20130325,000000,1207.67,1229.52,1198.7,1218.48,12527.339204112,0
+SKF.US,D,20130326,000000,1205.03,1216.3,1201.47,1201.93,14473.701783519,0
+SKF.US,D,20130327,000000,1215.95,1223.08,1206.3,1209.06,8152.1109358021,0
+SKF.US,D,20130328,000000,1211.81,1213.65,1199.16,1203.76,7367.3041477519,0
+SKF.US,D,20130401,000000,1202.85,1219.4,1193.65,1213.19,8954.6593666674,0
+SKF.US,D,20130402,000000,1205.03,1207.67,1196.86,1202.85,9786.4293268749,0
+SKF.US,D,20130403,000000,1201.93,1246.42,1199.63,1239.99,19619.126075208,0
+SKF.US,D,20130404,000000,1236.42,1236.42,1215.95,1217.68,17337.063783715,0
+SKF.US,D,20130405,000000,1250.1,1254.7,1219.86,1223.54,14575.629260868,0
+SKF.US,D,20130408,000000,1244.58,1244.58,1198.7,1200.08,12611.177163297,0
+SKF.US,D,20130409,000000,1194.1,1202.85,1182.14,1194.56,11480.582278029,0
+SKF.US,D,20130410,000000,1184.91,1188.13,1164.67,1166.97,12952.095005624,0
+SKF.US,D,20130411,000000,1162.83,1176.86,1149.61,1159.15,8395.6236803213,0
+SKF.US,D,20130412,000000,1173.18,1179.38,1162.83,1167.43,13226.916531581,0
+SKF.US,D,20130415,000000,1172.72,1223.54,1167.43,1220.78,26520.277254881,0
+SKF.US,D,20130416,000000,1196.86,1210.89,1181.23,1183.06,12289.044589833,0
+SKF.US,D,20130417,000000,1203.3,1240.91,1202.85,1224.92,18070.037144717,0
+SKF.US,D,20130418,000000,1227.22,1256.08,1221.24,1245.96,15289.121602309,0
+SKF.US,D,20130419,000000,1236.77,1241.37,1211.81,1215.04,8782.8089441067,0
+SKF.US,D,20130422,000000,1205.95,1231.36,1205.49,1210.89,5826.9121009937,0
+SKF.US,D,20130423,000000,1198.7,1199.63,1171.34,1173.18,10316.243483879,0
+SKF.US,D,20130424,000000,1168.35,1169.27,1154.54,1156.85,7388.8724194093,0
+SKF.US,D,20130425,000000,1148.68,1155.47,1134.54,1146.38,10290.500708029,0
+SKF.US,D,20130426,000000,1150.07,1164.21,1146.38,1156.39,6054.4225794444,0
+SKF.US,D,20130429,000000,1147.76,1154.54,1142.25,1147.31,4863.9931340951,0
+SKF.US,D,20130430,000000,1145.46,1151.45,1135.47,1137.3,6360.5528868399,0
+SKF.US,D,20130501,000000,1140.4,1161.91,1138.63,1159.15,9890.0961809702,0
+SKF.US,D,20130502,000000,1148.23,1157.31,1137.3,1138.63,7963.5624964745,0
+SKF.US,D,20130503,000000,1118.68,1120.46,1107.29,1118.22,11848.634397603,0
+SKF.US,D,20130506,000000,1110.98,1111.44,1094.59,1096.37,7169.3630739928,0
+SKF.US,D,20130507,000000,1086.42,1099.13,1052.34,1082.28,6034.5936845336,0
+SKF.US,D,20130508,000000,1083.2,1088.67,1066.88,1068.2,7810.845218126,0
+SKF.US,D,20130509,000000,1075.96,1086.42,1066.42,1082.74,6423.5183250656,0
+SKF.US,D,20130510,000000,1080.04,1085.04,1073.66,1075.5,5102.2877483746,0
+SKF.US,D,20130513,000000,1081.82,1081.82,1064.12,1068.2,3574.767089541,0
+SKF.US,D,20130514,000000,1063.66,1063.66,1034.1,1034.56,9987.1534034285,0
+SKF.US,D,20130515,000000,1035.48,1039.1,1014.16,1017.32,9961.06275223,0
+SKF.US,D,20130516,000000,1020.94,1033.24,1011.86,1029.11,10638.723932692,0
+SKF.US,D,20130517,000000,1019.1,1020.02,1002.77,1003.69,7891.5522991667,0
+SKF.US,D,20130520,000000,1004.15,1007.32,992.768,1000.48,6492.7455195789,0
+SKF.US,D,20130521,000000,999.152,1002.31,989.552,998.228,7643.1692997571,0
+SKF.US,D,20130522,000000,991.388,1029.11,971.844,1020.94,18142.395217374,0
+SKF.US,D,20130523,000000,1047.79,1056.41,1026.4,1035.02,15869.029809614,0
+SKF.US,D,20130524,000000,1044.57,1054.57,1033.24,1034.56,5705.8514794327,0
+SKF.US,D,20130528,000000,1003.69,1027.32,996.852,1018.24,13549.744855743,0
+SKF.US,D,20130529,000000,1031.86,1038.65,1014.16,1022.78,7634.4724160243,0
+SKF.US,D,20130530,000000,1018.24,1022.32,995.476,1003.69,10375.730168611,0
+SKF.US,D,20130531,000000,1007.77,1033.7,998.228,1033.7,5277.9647997777,0
+SKF.US,D,20130603,000000,1025.94,1058.2,1022.78,1030.49,7063.2610924523,0
+SKF.US,D,20130604,000000,1027.78,1053.25,1016.86,1047.79,8789.0707003943,0
+SKF.US,D,20130605,000000,1050.49,1085.5,1045.49,1079.58,23314.605910961,0
+SKF.US,D,20130606,000000,1081.82,1092.74,1048.25,1048.25,13865.61567292,0
+SKF.US,D,20130607,000000,1038.19,1046.87,1017.32,1020.48,16919.26548919,0
+SKF.US,D,20130610,000000,1012.32,1025.48,1009.56,1016.4,14288.979973034,0
+SKF.US,D,20130611,000000,1038.19,1051.87,1029.56,1049.58,13724.378281099,0
+SKF.US,D,20130612,000000,1032.78,1074.12,1032.78,1069.12,19889.773096974,0
+SKF.US,D,20130613,000000,1074.12,1076.82,1026.4,1030.03,14205.142013849,0
+SKF.US,D,20130614,000000,1033.24,1055.03,1024.56,1050.49,18461.049037345,0
+SKF.US,D,20130617,000000,1034.1,1044.11,1024.1,1033.24,13187.606617109,0
+SKF.US,D,20130618,000000,1030.94,1032.32,1014.16,1019.1,12174.941475258,0
+SKF.US,D,20130619,000000,1021.86,1048.25,1016.86,1047.32,15458.884772774,0
+SKF.US,D,20130620,000000,1067.28,1100.97,1061.87,1095.04,33348.026735848,0
+SKF.US,D,20130621,000000,1075.96,1113.67,1073.66,1090.05,21330.324918479,0
+SKF.US,D,20130624,000000,1116.38,1147.31,1101.83,1125.51,23341.044437509,0
+SKF.US,D,20130625,000000,1097.75,1109.6,1075.5,1085.96,14801.400362572,0
+SKF.US,D,20130626,000000,1068.2,1076.42,1050.95,1063.66,16140.720457427,0
+SKF.US,D,20130627,000000,1051.41,1051.41,1030.94,1034.1,15564.638878965,0
+SKF.US,D,20130628,000000,1044.11,1055.95,1036.4,1045.95,17666.849614864,0
+SKF.US,D,20130701,000000,1036.87,1036.87,1016.4,1035.02,13347.281402443,0
+SKF.US,D,20130702,000000,1038.65,1043.25,1015.48,1031.4,14595.458155779,0
+SKF.US,D,20130703,000000,1047.32,1051.41,1034.1,1036.87,4559.2543280969,0
+SKF.US,D,20130705,000000,1015.01,1034.1,1005.01,1005.94,16304.917622303,0
+SKF.US,D,20130708,000000,997.772,998.228,985.464,993.684,16191.858133776,0
+SKF.US,D,20130709,000000,983.224,995.012,975.924,976.848,10190.660482777,0
+SKF.US,D,20130710,000000,980.928,996.852,979.6,987.304,14287.936346986,0
+SKF.US,D,20130711,000000,964.132,980.528,960.516,966.376,16635.7470795,0
+SKF.US,D,20130712,000000,961.836,965.46,954.592,954.592,10590.717134487,0
+SKF.US,D,20130715,000000,945.508,955.056,944.592,946.832,8196.6389805142,0
+SKF.US,D,20130716,000000,942.748,961.836,942.748,955.972,6930.3727090147,0
+SKF.US,D,20130717,000000,951.836,955.516,941.832,946.376,10330.5063732,0
+SKF.US,D,20130718,000000,945.972,945.972,921.82,922.736,11134.794180812,0
+SKF.US,D,20130719,000000,927.288,931.832,922.284,922.284,4992.3591379917,0
+SKF.US,D,20130722,000000,925.448,925.448,910.04,910.5,4362.3568803857,0
+SKF.US,D,20130723,000000,904.576,918.664,903.196,915.04,4726.2344957672,0
+SKF.US,D,20130724,000000,907.28,935.044,907.28,930.908,5696.8067203506,0
+SKF.US,D,20130725,000000,934.132,942.284,925.908,926.828,8172.6355814116,0
+SKF.US,D,20130726,000000,934.132,944.592,929.128,929.588,9682.4145974303,0
+SKF.US,D,20130729,000000,930.444,947.296,930.444,942.284,6297.9353239635,0
+SKF.US,D,20130730,000000,933.664,945.508,928.668,941.368,3457.8809721718,0
+SKF.US,D,20130731,000000,940.512,946.832,927.288,946.376,6833.6633619057,0
+SKF.US,D,20130801,000000,929.128,929.128,914.12,917.28,6246.4497722652,0
+SKF.US,D,20130802,000000,920.504,922.284,915.04,916.42,4626.7421458636,0
+SKF.US,D,20130805,000000,919.124,923.664,915.04,919.584,2844.9246066822,0
+SKF.US,D,20130806,000000,926.828,937.288,920.044,934.132,3601.9013667874,0
+SKF.US,D,20130807,000000,943.668,955.972,943.208,946.832,7386.4372919641,0
+SKF.US,D,20130808,000000,936.376,955.056,932.748,943.668,4600.3036193158,0
+SKF.US,D,20130809,000000,946.832,950.976,939.128,946.832,4493.1580117274,0
+SKF.US,D,20130812,000000,954.136,965.924,950.52,955.056,4939.1342095468,0
+SKF.US,D,20130813,000000,950.976,965.46,945.972,950.056,8477.7222627592,0
+SKF.US,D,20130814,000000,952.756,956.836,944.132,956.836,4145.2826624144,0
+SKF.US,D,20130815,000000,970.92,989.552,970.92,984.548,8117.3234008708,0
+SKF.US,D,20130816,000000,985.004,995.476,976.848,991.844,7963.5624964745,0
+SKF.US,D,20130819,000000,996.852,1016.86,994.152,1015.94,9676.1528411426,0
+SKF.US,D,20130820,000000,1014.16,1016.86,989.552,995.476,9422.2038361441,0
+SKF.US,D,20130821,000000,1000.48,1014.56,985.464,1006.4,14038.857596878,0
+SKF.US,D,20130822,000000,997.772,1000.02,981.388,984.548,4405.1455483512,0
+SKF.US,D,20130823,000000,982.308,990.468,977.764,982.308,14072.253630412,0
+SKF.US,D,20130826,000000,979.6,993.684,974.604,993.684,9188.779476755,0
+SKF.US,D,20130827,000000,1020.48,1038.19,1010.02,1036.87,26611.76847175,0
+SKF.US,D,20130828,000000,1041.87,1047.79,1023.24,1033.7,13856.570913838,0
+SKF.US,D,20130829,000000,1035.48,1038.65,1017.32,1028.65,8398.0588077665,0
+SKF.US,D,20130830,000000,1023.7,1046.41,1023.7,1041.41,17500.217322543,0
+SKF.US,D,20130903,000000,1021.86,1040.03,1007.77,1026.86,9499.0842883423,0
+SKF.US,D,20130904,000000,1021.86,1031.86,1004.15,1012.32,7365.216895656,0
+SKF.US,D,20130905,000000,1009.56,1012.78,999.616,1009.56,7647.6916792982,0
+SKF.US,D,20130906,000000,999.616,1028.24,995.932,1007.77,16471.202039275,0
+SKF.US,D,20130909,000000,997.312,1002.77,983.684,984.144,9954.8009959424,0
+SKF.US,D,20130910,000000,967.756,970.52,960.916,961.376,12546.820223674,0
+SKF.US,D,20130911,000000,962.76,968.68,957.304,957.756,6877.8435312684,0
+SKF.US,D,20130912,000000,957.756,970.92,956.436,969.604,5925.3608248493,0
+SKF.US,D,20130913,000000,967.756,970.92,962.296,963.68,4798.5925684243,0
+SKF.US,D,20130916,000000,943.208,947.296,935.448,945.048,13384.851940169,0
+SKF.US,D,20130917,000000,944.132,944.132,934.588,935.044,6460.7409874421,0
+SKF.US,D,20130918,000000,937.752,943.208,906.416,915.04,16430.848498754,0
+SKF.US,D,20130919,000000,907.28,925.044,905.496,922.736,8128.1075366995,0
+SKF.US,D,20130920,000000,922.284,935.044,918.2,932.748,5915.2724397192,0
+SKF.US,D,20130923,000000,938.668,956.836,938.212,954.136,15475.582789541,0
+SKF.US,D,20130924,000000,960.916,965.46,949.592,964.596,12540.906342736,0
+SKF.US,D,20130925,000000,960.056,969.604,950.52,955.516,13298.926728889,0
+SKF.US,D,20130926,000000,950.52,962.296,945.048,954.592,7159.9704395613,0
+SKF.US,D,20130927,000000,963.212,965.924,957.304,960.056,6720.6038733789,0
+SKF.US,D,20130930,000000,978.224,982.764,965.46,973.684,18011.594086033,0
+SKF.US,D,20131001,000000,974.14,974.14,952.296,956.436,16515.382208637,0
+SKF.US,D,20131002,000000,968.68,974.14,957.304,960.056,12557.604359503,0
+SKF.US,D,20131003,000000,963.212,986.848,960.056,974.14,25121.470475293,0
+SKF.US,D,20131004,000000,970.068,975.468,959.596,959.596,9723.4638886492,0
+SKF.US,D,20131007,000000,977.304,981.844,969.144,980.064,9458.0349971233,0
+SKF.US,D,20131008,000000,977.764,1006.4,977.764,1005.94,19167.931747149,0
+SKF.US,D,20131009,000000,996.392,1012.78,991.388,999.616,17105.726676422,0
+SKF.US,D,20131010,000000,974.604,975.924,943.668,945.508,25157.301636272,0
+SKF.US,D,20131011,000000,950.056,953.676,930.908,931.364,15742.403182464,0
+SKF.US,D,20131014,000000,947.296,947.752,921.424,922.284,14223.231532014,0
+SKF.US,D,20131015,000000,924.584,939.592,918.664,936.376,20457.157791704,0
+SKF.US,D,20131016,000000,925.448,925.448,897.736,898.652,24835.864813507,0
+SKF.US,D,20131017,000000,909.12,909.12,878.652,879.568,17333.585030222,0
+SKF.US,D,20131018,000000,874.104,887.328,873.644,875.024,9179.0389669743,0
+SKF.US,D,20131021,000000,875.024,881.408,874.104,878.192,6864.2763926452,0
+SKF.US,D,20131022,000000,872.324,876.872,864.564,874.104,11280.553952174,0
+SKF.US,D,20131023,000000,881.868,890.032,879.568,885.492,8308.654842993,0
+SKF.US,D,20131024,000000,881.868,888.652,879.568,880.948,7792.4078246124,0
+SKF.US,D,20131025,000000,880.948,881.408,873.184,873.184,4932.5245779098,0
+SKF.US,D,20131028,000000,873.644,879.568,873.184,875.948,6542.8395698799,0
+SKF.US,D,20131029,000000,873.184,877.788,871.408,872.324,6439.1727157846,0
+SKF.US,D,20131030,000000,869.1,885.948,869.1,880.948,9285.1409485148,0
+SKF.US,D,20131031,000000,883.192,899.572,883.192,899.572,8001.1330342003,0
+SKF.US,D,20131101,000000,898.196,903.196,891.872,894.572,10080.731872394,0
+SKF.US,D,20131104,000000,888.652,898.196,887.328,894.112,4725.5387450685,0
+SKF.US,D,20131105,000000,899.572,905.956,896.412,902.284,5968.4973681641,0
+SKF.US,D,20131106,000000,893.188,899.572,890.956,895.492,4895.9976662319,0
+SKF.US,D,20131107,000000,887.328,917.28,887.328,915.96,11191.8457381,0
+SKF.US,D,20131108,000000,915.96,918.664,881.408,881.868,8494.4202795262,0
+SKF.US,D,20131111,000000,883.192,886.864,876.872,879.568,3226.5438648786,0
+SKF.US,D,20131112,000000,884.572,899.572,882.732,893.188,4418.7126869744,0
+SKF.US,D,20131113,000000,902.74,903.66,878.652,879.112,11003.297298772,0
+SKF.US,D,20131114,000000,878.192,879.568,863.64,865.024,5514.5200373105,0
+SKF.US,D,20131115,000000,865.944,865.944,856.86,857.78,6553.2758303593,0
+SKF.US,D,20131118,000000,852.716,863.64,848.236,859.564,6065.5545906224,0
+SKF.US,D,20131119,000000,859.16,864.104,852.316,860.94,6983.2497621103,0
+SKF.US,D,20131120,000000,857.32,871.408,852.316,865.48,9492.126781356,0
+SKF.US,D,20131121,000000,861.404,862.32,840.016,842.772,7348.1710035397,0
+SKF.US,D,20131122,000000,842.772,844.552,834.556,835.016,6464.2197409352,0
+SKF.US,D,20131125,000000,829.092,835.932,827.768,833.172,5716.6356152614,0
+SKF.US,D,20131126,000000,831.848,834.556,828.692,834.556,3655.1262952323,0
+SKF.US,D,20131127,000000,832.308,834.556,827.768,828.692,4184.2447015374,0
+SKF.US,D,20131129,000000,826.844,835.016,823.684,833.172,2402.7750377053,0
+SKF.US,D,20131202,000000,834.556,840.016,823.224,838.232,4757.5432772053,0
+SKF.US,D,20131203,000000,845.016,859.16,841.856,852.316,8272.4758066645,0
+SKF.US,D,20131204,000000,858.244,861.856,841.388,849.152,10959.812880108,0
+SKF.US,D,20131205,000000,852.716,862.32,851.856,860.48,11792.278591014,0
+SKF.US,D,20131206,000000,843.688,849.556,836.848,839.096,14087.560145781,0
+SKF.US,D,20131209,000000,830.932,836.396,830.468,834.096,4921.3925667318,0
+SKF.US,D,20131210,000000,838.692,839.556,830.008,839.556,9399.9398137881,0
+SKF.US,D,20131211,000000,845.016,862.32,837.312,860.48,14657.032092607,0
+SKF.US,D,20131212,000000,859.16,864.564,853.176,860.48,10523.22931672,0
+SKF.US,D,20131213,000000,855.48,861.856,850.016,857.32,9686.2412262727,0
+SKF.US,D,20131216,000000,849.556,850.936,843.688,847.768,10183.007225092,0
+SKF.US,D,20131217,000000,845.476,857.32,845.476,853.64,7727.7030096402,0
+SKF.US,D,20131218,000000,847.316,862.32,815.924,817.304,11586.336384221,0
+SKF.US,D,20131219,000000,824.6,825.928,818.22,822.308,8168.1132018705,0
+SKF.US,D,20131220,000000,821.384,821.384,808.684,811.84,6401.9500534082,0
+SKF.US,D,20131223,000000,802.756,805.916,800.456,802.756,7384.6979152175,0
+SKF.US,D,20131224,000000,800.456,803.676,799.596,799.996,3286.0305496111,0
+SKF.US,D,20131226,000000,795.972,799.136,795.052,797.296,6057.2055822389,0
+SKF.US,D,20131227,000000,794.132,799.596,792.756,797.756,5162.1223084564,0
+SKF.US,D,20131230,000000,796.376,800.456,793.216,797.756,3951.8639681963,0
+SKF.US,D,20131231,000000,794.592,796.844,790.912,791.836,4608.6526276994,0
+SKF.US,D,20140102,000000,794.132,805,794.132,800.916,7359.3030147177,0
+SKF.US,D,20140103,000000,796.376,798.22,787.296,792.756,7981.6520146387,0
+SKF.US,D,20140106,000000,784.592,792.756,781.828,791.376,8226.9041359044,0
+SKF.US,D,20140107,000000,784.592,791.836,781.828,788.668,7151.2735558285,0
+SKF.US,D,20140108,000000,787.296,790.06,782.748,784.136,5823.7812228499,0
+SKF.US,D,20140109,000000,778.208,788.668,776.368,779.988,4794.7659395818,0
+SKF.US,D,20140110,000000,779.132,787.296,778.208,780.452,3536.1529257672,0
+SKF.US,D,20140113,000000,783.208,805.46,780.908,802.3,8443.9783538758,0
+SKF.US,D,20140114,000000,797.296,801.836,788.216,789.132,4866.4282615403,0
+SKF.US,D,20140115,000000,780.452,783.672,772.288,773.208,8099.2338827065,0
+SKF.US,D,20140116,000000,776.824,784.136,775.912,781.372,5425.4639478864,0
+SKF.US,D,20140117,000000,781.828,786.836,776.824,784.592,9071.1976086872,0
+SKF.US,D,20140121,000000,778.208,789.132,773.668,780.908,6374.4679008124,0
+SKF.US,D,20140122,000000,778.208,781.372,774.992,776.824,2981.9874943115,0
+SKF.US,D,20140123,000000,785.052,805.916,782.288,799.136,10461.307504542,0
+SKF.US,D,20140124,000000,811.384,836.396,808.684,835.932,19055.915884671,0
+SKF.US,D,20140127,000000,831.848,857.78,828.228,849.556,11588.423636316,0
+SKF.US,D,20140128,000000,844.552,844.552,825.468,828.692,6105.2123804441,0
+SKF.US,D,20140129,000000,848.236,849.556,831.848,845.476,9980.5437717916,0
+SKF.US,D,20140130,000000,829.552,835.932,819.144,824.144,8088.1018715285,0
+SKF.US,D,20140131,000000,845.936,850.016,828.692,842.772,9703.6349937384,0
+SKF.US,D,20140203,000000,844.148,885.948,839.556,882.732,21611.408200724,0
+SKF.US,D,20140204,000000,875.024,882.268,859.16,867.316,11008.863304361,0
+SKF.US,D,20140205,000000,872.324,880.488,864.104,868.244,8827.6848641681,0
+SKF.US,D,20140206,000000,865.944,865.944,843.688,844.148,12605.263282359,0
+SKF.US,D,20140207,000000,837.768,842.308,823.224,824.6,13839.177146372,0
+SKF.US,D,20140210,000000,824.6,830.468,820.928,820.928,7581.2474875794,0
+SKF.US,D,20140211,000000,819.144,823.224,802.3,805.916,6381.4254077987,0
+SKF.US,D,20140212,000000,805.46,810.008,798.22,805,6501.790278661,0
+SKF.US,D,20140213,000000,818.684,819.144,797.756,798.22,4983.6622542588,0
+SKF.US,D,20140214,000000,803.676,803.676,793.676,795.052,2891.5399034901,0
+SKF.US,D,20140218,000000,793.216,797.296,788.668,790.516,2896.4101583805,0
+SKF.US,D,20140219,000000,795.512,811.384,785.456,809.144,8379.6214142529,0
+SKF.US,D,20140220,000000,811.84,817.768,803.676,806.84,6615.1976425371,0
+SKF.US,D,20140221,000000,801.836,808.22,799.136,805,3885.0719011282,0
+SKF.US,D,20140224,000000,805,805,783.672,793.676,6805.137583262,0
+SKF.US,D,20140225,000000,796.844,801.836,790.516,799.596,7161.3619409586,0
+SKF.US,D,20140226,000000,795.972,806.84,795.512,799.596,3635.9931510201,0
+SKF.US,D,20140227,000000,801.376,805.46,792.756,792.756,2768.7399051826,0
+SKF.US,D,20140228,000000,795.972,795.972,776.824,783.208,9529.0015683832,0
+SKF.US,D,20140303,000000,807.764,807.764,794.132,795.972,10206.662748845,0
+SKF.US,D,20140304,000000,779.132,783.208,764.124,765.964,9355.7596444253,0
+SKF.US,D,20140305,000000,767.288,767.288,756.82,758.204,7309.5568397659,0
+SKF.US,D,20140306,000000,755.496,755.496,746.82,749.58,3885.7676518268,0
+SKF.US,D,20140307,000000,742.28,750.9,738.66,744.576,5027.146672923,0
+SKF.US,D,20140310,000000,748.66,752.74,743.66,745.496,2799.0050605728,0
+SKF.US,D,20140311,000000,742.732,755.496,742.732,752.28,4308.7840765915,0
+SKF.US,D,20140312,000000,760.504,764.584,753.2,754.12,6665.9874435368,0
+SKF.US,D,20140313,000000,750.04,772.748,747.28,770.048,8073.4911068574,0
+SKF.US,D,20140314,000000,772.748,778.672,763.208,776.824,5237.6112592574,0
+SKF.US,D,20140317,000000,763.66,766.424,757.28,761.828,3657.9092980268,0
+SKF.US,D,20140318,000000,755.496,760.904,752.28,752.74,3233.1534965155,0
+SKF.US,D,20140319,000000,755.496,766.828,746.82,758.66,6781.4820595087,0
+SKF.US,D,20140320,000000,760.504,760.904,735.496,737.74,4327.5693454544,0
+SKF.US,D,20140321,000000,732.272,740.036,721.808,737.276,6840.6208688919,0
+SKF.US,D,20140324,000000,734.572,747.74,731.408,740.956,3069.6520823384,0
+SKF.US,D,20140325,000000,737.74,746.82,731.868,741.82,3943.5149598128,0
+SKF.US,D,20140326,000000,734.572,756.82,734.572,756.82,2281.366540795,0
+SKF.US,D,20140327,000000,760.504,772.288,756.416,764.584,4886.9529071498,0
+SKF.US,D,20140328,000000,759.588,763.66,749.58,759.588,3007.034519462,0
+SKF.US,D,20140331,000000,748.66,751.36,742.28,743.66,2295.2815547675,0
+SKF.US,D,20140401,000000,735.496,743.66,735.496,736.416,3651.2996663898,0
+SKF.US,D,20140402,000000,731.868,740.496,731.868,735.036,1603.7053603332,0
+SKF.US,D,20140403,000000,733.652,742.732,731.868,736.872,2193.7019527681,0
+SKF.US,D,20140404,000000,731.408,755.496,729.576,755.036,4390.8826590294,0
+SKF.US,D,20140407,000000,760.504,777.292,756.416,775.448,4986.097381704,0
+SKF.US,D,20140408,000000,774.532,784.592,770.048,773.208,4514.3784080355,0
+SKF.US,D,20140409,000000,765.964,774.992,759.124,760.044,2711.340472546,0
+SKF.US,D,20140410,000000,760.504,794.592,758.66,794.592,8137.1522957817,0
+SKF.US,D,20140411,000000,816.848,817.304,794.132,812.3,11494.497292002,0
+SKF.US,D,20140414,000000,793.676,815.008,790.912,799.596,5465.4696130574,0
+SKF.US,D,20140415,000000,793.216,807.764,782.288,785.456,3802.9733186903,0
+SKF.US,D,20140416,000000,778.672,784.592,771.364,771.364,4200.2469676058,0
+SKF.US,D,20140417,000000,772.288,775.448,766.424,769.588,3560.1563248698,0
+SKF.US,D,20140421,000000,765.964,774.128,765.964,769.588,3059.9115725576,0
+SKF.US,D,20140422,000000,768.668,770.048,755.964,759.124,3513.8889034112,0
+SKF.US,D,20140423,000000,759.124,762.284,756.82,757.28,1602.3138589359,0
+SKF.US,D,20140424,000000,754.12,763.66,753.2,758.204,1279.4855347734,0
+SKF.US,D,20140425,000000,767.288,776.368,762.284,774.128,4063.5319553258,0
+SKF.US,D,20140428,000000,776.824,795.052,770.444,781.372,12417.758469079,0
+SKF.US,D,20140429,000000,772.288,775.912,767.748,768.668,3061.3030739549,0
+SKF.US,D,20140430,000000,770.444,773.208,762.284,764.584,3282.2039207687,0
+SKF.US,D,20140501,000000,763.208,768.208,758.204,760.904,4571.0820899735,0
+SKF.US,D,20140502,000000,760.904,765.044,749.12,761.364,1673.2804301958,0
+SKF.US,D,20140505,000000,773.668,778.672,765.044,765.504,2796.2220577783,0
+SKF.US,D,20140506,000000,774.992,785.92,769.128,785.052,7111.2678906575,0
+SKF.US,D,20140507,000000,778.208,783.208,764.584,765.044,6378.2945296549,0
+SKF.US,D,20140508,000000,766.424,766.828,753.66,762.284,4143.1954103185,0
+SKF.US,D,20140509,000000,763.66,770.908,761.828,762.284,2266.7557761239,0
+SKF.US,D,20140512,000000,755.964,757.744,746.416,747.28,5385.1104073661,0
+SKF.US,D,20140513,000000,749.12,751.36,743.2,750.9,1871.5693793042,0
+SKF.US,D,20140514,000000,751.82,763.66,751.36,760.904,1062.4113168021,0
+SKF.US,D,20140515,000000,767.288,788.216,763.208,777.292,4571.0820899735,0
+SKF.US,D,20140516,000000,774.992,785.92,773.668,773.668,2917.9784300379,0
+SKF.US,D,20140519,000000,780.452,780.452,765.044,766.424,1624.577881292,0
+SKF.US,D,20140520,000000,766.424,780.452,766.424,776.368,2234.0554932884,0
+SKF.US,D,20140521,000000,768.668,770.444,761.828,765.504,2899.8889118736,0
+SKF.US,D,20140522,000000,763.66,768.208,757.744,760.044,991.44474554221,0
+SKF.US,D,20140523,000000,757.744,760.044,753.66,755.036,3126.3557642764,0
+SKF.US,D,20140527,000000,754.12,754.12,736.416,740.956,2747.1716335252,0
+SKF.US,D,20140528,000000,742.28,747.28,741.36,744.116,969.18072318617,0
+SKF.US,D,20140529,000000,743.66,747.28,739.576,741.82,1433.2464391698,0
+SKF.US,D,20140530,000000,742.28,743.2,737.276,738.66,1802.6900601403,0
+SKF.US,D,20140602,000000,736.416,743.2,733.192,734.572,1955.755213838,0
+SKF.US,D,20140603,000000,738.66,739.576,733.192,733.192,1074.2390786787,0
+SKF.US,D,20140604,000000,737.276,737.74,726.868,727.732,1109.3744889593,0
+SKF.US,D,20140605,000000,726.408,731.868,713.184,714.108,4198.1597155099,0
+SKF.US,D,20140606,000000,713.184,713.184,703.7,705.02,1415.1569210055,0
+SKF.US,D,20140609,000000,703.7,705.484,698.644,701.4,1377.2385079304,0
+SKF.US,D,20140610,000000,705.02,706.404,702.32,702.32,691.92406978367,0
+SKF.US,D,20140611,000000,707.724,714.568,707.32,710.024,1622.8385045454,0
+SKF.US,D,20140612,000000,711.4,721.348,710.484,719.112,3082.1755949137,0
+SKF.US,D,20140613,000000,714.568,721.348,712.784,719.112,1377.5863832797,0
+SKF.US,D,20140616,000000,720.488,728.652,720.488,723.652,1241.219246349,0
+SKF.US,D,20140617,000000,724.112,726.408,709.104,711.4,1891.7461495644,0
+SKF.US,D,20140618,000000,714.108,716.412,701.4,703.24,1450.6402066354,0
+SKF.US,D,20140619,000000,703.24,709.564,703.24,705.02,1101.3733559251,0
+SKF.US,D,20140620,000000,703.24,704.16,699.104,700.94,1085.3710898567,0
+SKF.US,D,20140623,000000,700.476,704.564,698.184,699.104,2522.0962825196,0
+SKF.US,D,20140624,000000,700.476,709.104,695.02,709.104,1845.8266034551,0
+SKF.US,D,20140625,000000,712.784,714.568,704.16,706.404,1349.060604636,0
+SKF.US,D,20140626,000000,705.484,718.192,703.24,709.564,1293.4005487459,0
+SKF.US,D,20140627,000000,712.324,712.324,704.564,704.564,1129.5512592195,0
+SKF.US,D,20140630,000000,704.564,707.32,702.32,704.16,816.11556948843,0
+SKF.US,D,20140701,000000,698.644,698.644,688.696,694.156,3510.7580252674,0
+SKF.US,D,20140702,000000,694.156,696.86,692.316,695.94,1007.4470116106,0
+SKF.US,D,20140703,000000,689.556,690.476,685.472,685.936,1075.630580076,0
+SKF.US,D,20140707,000000,690.932,695.02,687.776,692.316,1272.5280277872,0
+SKF.US,D,20140708,000000,695.48,705.484,695.48,702.776,2167.2634262203,0
+SKF.US,D,20140709,000000,697.316,704.16,697.316,699.104,1376.5427572318,0
+SKF.US,D,20140710,000000,715.488,715.944,703.7,705.944,2538.0985485881,0
+SKF.US,D,20140711,000000,706.404,714.568,703.24,704.564,2023.9387823034,0
+SKF.US,D,20140714,000000,694.56,697.316,691.4,695.94,1122.9416275825,0
+SKF.US,D,20140715,000000,690.012,693.696,683.632,688.236,1493.0809992516,0
+SKF.US,D,20140716,000000,685.472,692.78,685.472,690.476,1127.8118824729,0
+SKF.US,D,20140717,000000,695.02,707.724,691.4,706.86,1432.8985638205,0
+SKF.US,D,20140718,000000,702.32,702.776,691.856,692.78,1982.5416157351,0
+SKF.US,D,20140721,000000,701.4,701.4,694.56,696.86,1650.6685324904,0
+SKF.US,D,20140722,000000,690.932,693.696,688.236,690.476,1112.1574917538,0
+SKF.US,D,20140723,000000,691.856,693.24,685.936,688.236,946.56882548082,0
+SKF.US,D,20140724,000000,686.86,687.312,682.772,686.396,1920.2719282081,0
+SKF.US,D,20140725,000000,688.696,695.02,688.696,693.696,910.73766450158,0
+SKF.US,D,20140728,000000,692.78,702.32,692.316,693.24,1032.4940367611,0
+SKF.US,D,20140729,000000,690.476,701.4,690.476,700.94,1239.1319942531,0
+SKF.US,D,20140730,000000,694.56,704.16,691.856,696.86,2054.2039376936,0
+SKF.US,D,20140731,000000,705.944,724.112,702.776,724.112,4944.0044644371,0
+SKF.US,D,20140801,000000,726.868,738.66,720.488,734.572,6807.5727107072,0
+SKF.US,D,20140804,000000,730.032,735.036,721.808,723.188,2766.3047777374,0
+SKF.US,D,20140805,000000,727.732,740.496,725.028,736.872,2891.5399034901,0
+SKF.US,D,20140806,000000,743.66,745.036,724.568,730.492,3698.2628385471,0
+SKF.US,D,20140807,000000,722.732,740.496,722.272,736.416,2414.2549242326,0
+SKF.US,D,20140808,000000,736.416,739.576,723.188,723.188,1975.9319840982,0
+SKF.US,D,20140811,000000,716.868,722.732,715.488,720.028,2135.9546447822,0
+SKF.US,D,20140812,000000,722.272,722.732,715.488,718.652,1311.4900669102,0
+SKF.US,D,20140813,000000,714.568,715.024,708.64,710.484,1171.6441764864,0
+SKF.US,D,20140814,000000,711.864,711.864,703.24,704.16,1342.1030976498,0
+SKF.US,D,20140815,000000,700.02,716.412,698.184,710.024,1932.0996900847,0
+SKF.US,D,20140818,000000,702.32,702.32,693.696,694.56,2264.668524028,0
+SKF.US,D,20140819,000000,692.316,692.316,689.096,692.316,1585.6158421689,0
+SKF.US,D,20140820,000000,695.02,695.94,686.396,688.236,1175.4708053288,0
+SKF.US,D,20140821,000000,685.472,687.312,673.168,675.016,2332.8520924933,0
+SKF.US,D,20140822,000000,675.016,680.476,672.768,680.012,1846.870229503,0
+SKF.US,D,20140825,000000,674.556,674.556,665.928,670.472,2640.3739012861,0
+SKF.US,D,20140826,000000,670.928,670.928,662.764,666.848,1668.4101753054,0
+SKF.US,D,20140827,000000,665.468,670.472,665.008,668.632,2046.2028046594,0
+SKF.US,D,20140828,000000,672.768,677.312,671.388,673.632,1954.3637124407,0
+SKF.US,D,20140829,000000,667.768,672.768,666.848,668.232,679.74843255771,0
+SKF.US,D,20140902,000000,666.848,669.092,660.928,663.224,965.00621899441,0
+SKF.US,D,20140903,000000,657.764,666.848,656.388,663.684,1694.8487018532,0
+SKF.US,D,20140904,000000,660.464,667.312,656.388,664.544,1636.4056431686,0
+SKF.US,D,20140905,000000,666.388,672.768,661.848,661.848,1075.2827047267,0
+SKF.US,D,20140908,000000,661.848,665.008,657.764,661.848,747.23625032444,0
+SKF.US,D,20140909,000000,665.008,675.472,665.008,673.168,2527.3144127593,0
+SKF.US,D,20140910,000000,674.556,674.556,666.388,668.632,2183.613567638,0
+SKF.US,D,20140911,000000,672.768,672.768,665.008,665.468,1026.9280311721,0
+SKF.US,D,20140912,000000,667.768,674.096,663.224,670.008,1696.2402032505,0
+SKF.US,D,20140915,000000,670.008,674.096,668.232,671.388,1230.7829858696,0
+SKF.US,D,20140916,000000,671.852,673.632,662.764,665.468,1343.494599047,0
+SKF.US,D,20140917,000000,664.544,667.312,653.68,661.384,2322.415832014,0
+SKF.US,D,20140918,000000,658.624,658.624,647.304,649.544,1600.9223575387,0
+SKF.US,D,20140919,000000,645.924,656.388,642.76,654.084,1175.1229299795,0
+SKF.US,D,20140922,000000,657.764,664.544,655.004,664.144,1748.0736302981,0
+SKF.US,D,20140923,000000,668.232,674.096,660.928,674.096,2072.2934558579,0
+SKF.US,D,20140924,000000,670.008,676.388,665.468,666.848,1426.6368075328,0
+SKF.US,D,20140925,000000,671.388,686.86,668.232,686.86,2915.891177942,0
+SKF.US,D,20140926,000000,681.848,685.016,670.928,674.096,2105.6894893919,0
+SKF.US,D,20140929,000000,686.396,686.396,676.852,677.772,1202.9529579245,0
+SKF.US,D,20140930,000000,676.852,683.228,673.168,681.396,2071.2498298099,0
+SKF.US,D,20141001,000000,684.552,699.104,681.848,695.48,2967.3767296404,0
+SKF.US,D,20141002,000000,696.86,705.02,688.236,692.78,3703.8288441361,0
+SKF.US,D,20141003,000000,680.928,685.016,673.168,674.556,2865.7971276409,0
+SKF.US,D,20141006,000000,670.472,678.172,668.232,676.388,3185.842449009,0
+SKF.US,D,20141007,000000,681.848,698.644,681.396,698.644,3996.7398882577,0
+SKF.US,D,20141008,000000,695.94,702.32,674.096,675.016,4692.1427115345,0
+SKF.US,D,20141009,000000,678.632,700.02,675.016,700.02,3197.6702108856,0
+SKF.US,D,20141010,000000,698.184,711.4,687.312,710.944,4105.972747942,0
+SKF.US,D,20141013,000000,709.564,722.272,701.856,721.348,3393.1761571995,0
+SKF.US,D,20141014,000000,717.328,719.568,702.776,713.648,4166.1551833731,0
+SKF.US,D,20141015,000000,732.272,765.964,726.408,736.872,12931.570360014,0
+SKF.US,D,20141016,000000,759.588,767.288,726.868,735.956,5902.0531764453,0
+SKF.US,D,20141017,000000,717.328,727.276,713.184,718.652,6055.8140808417,0
+SKF.US,D,20141020,000000,721.808,721.808,708.188,709.564,5563.918336913,0
+SKF.US,D,20141021,000000,704.564,704.564,681.848,683.632,3972.7364891551,0
+SKF.US,D,20141022,000000,680.928,694.156,678.632,693.696,4225.989743455,0
+SKF.US,D,20141023,000000,680.012,683.228,672.768,681.848,7017.3415463429,0
+SKF.US,D,20141024,000000,680.012,682.312,670.928,670.928,2296.6730561648,0
+SKF.US,D,20141027,000000,675.472,677.312,667.768,668.232,3002.1642645717,0
+SKF.US,D,20141028,000000,663.684,663.684,652.764,654.084,1445.0742010464,0
+SKF.US,D,20141029,000000,654.544,661.384,649.084,651.376,2771.8707833264,0
+SKF.US,D,20141030,000000,652.304,652.304,636.376,639.136,5237.6112592574,0
+SKF.US,D,20141031,000000,627.292,629.596,623.212,624.592,3598.4226132942,0
+SKF.US,D,20141103,000000,624.132,624.132,617.292,619.992,861.33936489912,0
+SKF.US,D,20141104,000000,623.212,627.756,619.076,619.076,778.54503176262,0
+SKF.US,D,20141105,000000,612.748,616.832,610.504,610.964,2225.0107342063,0
+SKF.US,D,20141106,000000,614.016,614.128,609.124,609.7,1395.675901444,0
+SKF.US,D,20141107,000000,610.276,613.784,606.372,609.24,1833.3030908798,0
+SKF.US,D,20141110,000000,608.552,609.7,603.092,603.556,1110.070239658,0
+SKF.US,D,20141111,000000,602.632,606.252,602.632,605.332,1880.6141383864,0
+SKF.US,D,20141112,000000,609.584,612.404,606.832,607.172,2873.4503853258,0
+SKF.US,D,20141113,000000,605.908,612.516,605.676,609.016,1711.8945939695,0
+SKF.US,D,20141114,000000,608.78,614.128,607.172,612.864,1321.5784520403,0
+SKF.US,D,20141117,000000,615.332,616.484,611.828,612.636,1109.7223643086,0
+SKF.US,D,20141118,000000,611.364,611.364,606.024,609.82,3455.7937200759,0
+SKF.US,D,20141119,000000,610.964,616.484,610.964,612.06,1603.7053603332,0
+SKF.US,D,20141120,000000,616.14,618.552,610.62,611.024,1323.3178287869,0
+SKF.US,D,20141121,000000,599.584,606.708,598.776,605.332,3185.1466983103,0
+SKF.US,D,20141124,000000,600.728,601.824,596.94,597.624,800.11330342003,0
+SKF.US,D,20141125,000000,595.788,600.964,595.672,597.516,1127.4640071236,0
+SKF.US,D,20141126,000000,597.288,598.324,594.808,594.928,739.58299263956,0
+SKF.US,D,20141128,000000,595.04,596.248,589.124,594.928,909.34616310433,0
+SKF.US,D,20141201,000000,598.664,604.356,597.856,603.32,1286.4430417597,0
+SKF.US,D,20141202,000000,602.632,603.78,592.736,592.86,539.20679143524,0
+SKF.US,D,20141203,000000,592.86,592.86,586.36,587.164,1547.3495537445,0
+SKF.US,D,20141204,000000,588.66,592.624,585.036,585.788,806.02718435835,0
+SKF.US,D,20141205,000000,580.956,582.276,573.308,575.72,1652.0600338877,0
+SKF.US,D,20141208,000000,579.116,579.116,566.264,571.844,3009.4696469072,0
+SKF.US,D,20141209,000000,583.656,587.744,573.308,574,3501.7132661852,0
+SKF.US,D,20141210,000000,576.588,589.58,573.536,588.312,2207.96484209,0
+SKF.US,D,20141211,000000,577.848,586.136,575.836,585.036,5965.018614671,0
+SKF.US,D,20141212,000000,587.744,607.396,587.744,606.252,4867.4718875883,0
+SKF.US,D,20141215,000000,598.664,622.868,598.664,617.408,4518.205036878,0
+SKF.US,D,20141216,000000,627.528,628.672,606.252,628.212,4681.7064510551,0
+SKF.US,D,20141217,000000,622.172,622.752,599.7,600.616,3828.0203438409,0
+SKF.US,D,20141218,000000,587.396,587.624,574.916,574.916,5662.7149361179,0
+SKF.US,D,20141219,000000,568.192,577.504,568.192,573.652,3021.9931594825,0
+SKF.US,D,20141222,000000,569.572,571.956,566.264,566.724,1856.9586146331,0
+SKF.US,D,20141223,000000,562.184,564.224,556.148,559.916,4388.7954069335,0
+SKF.US,D,20141224,000000,557.956,561.724,557.416,561.724,1250.6118807804,0
+SKF.US,D,20141226,000000,559.104,561.492,557.184,561.492,785.85041409819,0
+SKF.US,D,20141229,000000,561.264,562.184,552.292,556.836,4781.8945516573,0
+SKF.US,D,20141230,000000,560.028,560.94,555.916,557.644,2135.2588940835,0
+SKF.US,D,20141231,000000,556.608,571.5,553.76,570.38,4480.2866238028,0
+SKF.US,D,20150102,000000,566.924,577.044,563.652,569.112,5320.7534677432,0
+SKF.US,D,20150105,000000,577.504,592.968,575.72,590.096,4498.0282666178,0
+SKF.US,D,20150106,000000,588.312,610.62,588.312,606.136,5804.6480786376,0
+SKF.US,D,20150107,000000,595.788,603.092,592.736,593.2,5606.3591295292,0
+SKF.US,D,20150108,000000,582.164,582.276,574.456,577.396,3340.9948548026,0
+SKF.US,D,20150109,000000,576.184,591.476,574.804,589.808,4271.2135388657,0
+SKF.US,D,20150112,000000,589.124,602.748,589.124,599.356,6494.8327716747,0
+SKF.US,D,20150113,000000,591.94,610.504,584.232,602.516,13459.993015621,0
+SKF.US,D,20150114,000000,619.42,630.916,614.704,617.172,14501.531811464,0
+SKF.US,D,20150115,000000,618.784,632.188,615.104,629.828,9588.1403777664,0
+SKF.US,D,20150116,000000,633.216,636.376,614.584,614.932,18198.751023963,0
+SKF.US,D,20150120,000000,610.964,625.108,607.516,621.488,5978.5857532942,0
+SKF.US,D,20150121,000000,621.604,627.756,613.328,618.784,3080.7840935164,0
+SKF.US,D,20150122,000000,612.288,618.784,588.312,589.98,10217.794760023,0
+SKF.US,D,20150123,000000,593.78,600.272,588.432,600.16,4663.2690575415,0
+SKF.US,D,20150126,000000,601.368,606.136,593.78,593.896,5350.3228724348,0
+SKF.US,D,20150127,000000,607.86,610.276,599.7,605.216,6137.9126632795,0
+SKF.US,D,20150128,000000,602.748,627.292,602.748,627.292,10561.495605144,0
+SKF.US,D,20150129,000000,624.476,632.188,615.048,617.172,15076.221888529,0
+SKF.US,D,20150130,000000,624.248,634.372,615.908,634.132,13905.273462741,0
+SKF.US,D,20150202,000000,628.904,642.416,615.564,616.712,13670.805477304,0
+SKF.US,D,20150203,000000,610.276,612.288,595.44,595.556,6399.514925963,0
+SKF.US,D,20150204,000000,599.356,601.712,589.692,597.288,11662.173210371,0
+SKF.US,D,20150205,000000,594.696,594.696,583.2,584.348,2344.67985437,0
+SKF.US,D,20150206,000000,578.308,583.656,569.688,581.244,8822.1188585791,0
+SKF.US,D,20150209,000000,587.512,588.432,581.7,585.896,3353.5183673779,0
+SKF.US,D,20150210,000000,579,586.472,577.396,578.884,3869.7653857584,0
+SKF.US,D,20150211,000000,579.572,585.552,575.96,579.116,5554.1778271322,0
+SKF.US,D,20150212,000000,574.228,576.928,564.224,565.804,6979.0752579185,0
+SKF.US,D,20150213,000000,565.692,569.8,563.076,566.152,7391.6554222038,0
+SKF.US,D,20150217,000000,567.616,567.728,560.94,563.192,2028.4611618444,0
+SKF.US,D,20150218,000000,566.036,570.028,564.224,567.848,781.32803455712,0
+SKF.US,D,20150219,000000,571.728,574.112,569.228,573.536,2395.4696553697,0
+SKF.US,D,20150220,000000,575.152,580.612,562.96,563.304,3576.1585909382,0
+SKF.US,D,20150223,000000,566.036,571.268,563.532,566.5,1328.8838343759,0
+SKF.US,D,20150224,000000,563.652,566.036,559.568,563.192,1792.2537996609,0
+SKF.US,D,20150225,000000,563.996,564.224,559.224,562.388,1102.7648573224,0
+SKF.US,D,20150226,000000,562.728,568.192,562.728,565.692,1457.5977136217,0
+SKF.US,D,20150227,000000,566.264,570.028,565.14,569.572,2204.1382132475,0
+SKF.US,D,20150302,000000,568.772,569.572,560.256,560.256,1442.9869489506,0
+SKF.US,D,20150303,000000,561.844,569.34,560.716,563.304,1434.637940567,0
+SKF.US,D,20150304,000000,567.848,574.456,565.576,570.928,3660.6923008213,0
+SKF.US,D,20150305,000000,568.884,571.612,565.488,566.724,1874.3523820987,0
+SKF.US,D,20150306,000000,567.616,577.616,559.568,577.396,3423.0934372405,0
+SKF.US,D,20150309,000000,574.576,575.036,569.572,571.036,2032.6356660362,0
+SKF.US,D,20150310,000000,581.128,592.396,581.128,592.396,3995.0005115111,0
+SKF.US,D,20150311,000000,588.772,589.808,582.968,585.444,7092.4826217946,0
+SKF.US,D,20150312,000000,578.656,579,560.94,561.264,3414.0486781583,0
+SKF.US,D,20150313,000000,563.652,575.372,563.304,568.884,2587.1489728412,0
+SKF.US,D,20150316,000000,563.764,563.764,555.916,557.184,1716.0690981613,0
+SKF.US,D,20150317,000000,561.724,564.8,556.608,558.188,1179.2974341713,0
+SKF.US,D,20150318,000000,560.256,564.8,548.988,552.068,4760.6741553492,0
+SKF.US,D,20150319,000000,553.532,563.764,551.608,559.68,1751.2045084419,0
+SKF.US,D,20150320,000000,556.032,556.032,543.984,545.596,2094.5574782139,0
+SKF.US,D,20150323,000000,545.488,549.54,541.944,549.54,2366.943876726,0
+SKF.US,D,20150324,000000,550.916,557.956,550.568,557.732,2164.4804234258,0
+SKF.US,D,20150325,000000,558.3,574.804,557.292,574.112,4602.3908714117,0
+SKF.US,D,20150326,000000,578.656,584.116,571.956,576.588,4637.178406343,0
+SKF.US,D,20150327,000000,575.492,581.072,575.492,577.044,4162.3285545307,0
+SKF.US,D,20150330,000000,568.192,571.38,559.568,562.848,3256.1132695702,0
+SKF.US,D,20150331,000000,568.076,570.84,564.108,567.616,3692.3489576088,0
+SKF.US,D,20150401,000000,571.956,578.08,568.424,570.72,3634.6016496228,0
+SKF.US,D,20150402,000000,569.456,569.8,563.076,563.996,2560.7104462934,0
+SKF.US,D,20150406,000000,571.956,572.972,559.916,562.388,1152.8589076235,0
+SKF.US,D,20150407,000000,561.608,567.728,559.104,567.728,1506.9960132242,0
+SKF.US,D,20150408,000000,564.568,567.728,560.488,563.532,2340.8532255275,0
+SKF.US,D,20150409,000000,563.884,570.148,563.884,564.108,900.6492793715,0
+SKF.US,D,20150410,000000,562.5,565.376,560.836,564.34,395.88214751826,0
+SKF.US,D,20150413,000000,561.608,564.34,557.732,561.608,1170.2526750891,0
+SKF.US,D,20150414,000000,560.256,566.724,558.992,561.724,704.09970700962,0
+SKF.US,D,20150415,000000,560.716,560.716,553.76,557.848,2726.6469879157,0
+SKF.US,D,20150416,000000,562.5,563.192,553.3,556.724,685.31443814672,0
+SKF.US,D,20150417,000000,563.42,574.344,563.304,570.84,4461.1534795906,0
+SKF.US,D,20150420,000000,564.8,566.384,562.5,565.576,3508.6707731715,0
+SKF.US,D,20150421,000000,561.956,569.688,561.38,569.572,1338.6243441566,0
+SKF.US,D,20150422,000000,566.036,570.492,559.224,560.256,2820.5733322303,0
+SKF.US,D,20150423,000000,561.492,562.5,556.836,559.224,1610.6628673194,0
+SKF.US,D,20150424,000000,560.716,563.304,560.256,561.844,635.56826319495,0
+SKF.US,D,20150427,000000,559.456,566.84,555.6,566.264,2613.587499389,0
+SKF.US,D,20150428,000000,566.264,571.728,560.256,560.256,2087.2520958783,0
+SKF.US,D,20150429,000000,565.576,565.576,556.492,561.064,1135.1172648085,0
+SKF.US,D,20150430,000000,563.996,574.344,561.264,570.608,3167.7529308447,0
+SKF.US,D,20150501,000000,562.728,566.036,561.956,562.616,1364.0192446565,0
+SKF.US,D,20150504,000000,559.8,560.836,552.868,553.3,2763.1738995936,0
+SKF.US,D,20150505,000000,556.376,563.42,551.952,562.5,4725.5387450685,0
+SKF.US,D,20150506,000000,559.336,574.344,558.188,566.5,4594.7376137268,0
+SKF.US,D,20150507,000000,567.728,570.608,556.376,557.848,4981.9228775123,0
+SKF.US,D,20150508,000000,553.188,554.448,542.984,543.56,4540.8169345833,0
+SKF.US,D,20150511,000000,545.488,547.296,541.052,547.296,1214.4328444519,0
+SKF.US,D,20150512,000000,552.292,559.104,548.444,550.344,1831.9115894825,0
+SKF.US,D,20150513,000000,549.764,551.26,546.952,550.344,946.22095013151,0
+SKF.US,D,20150514,000000,545.488,545.824,539.56,539.56,2217.3574765214,0
+SKF.US,D,20150515,000000,539.216,546.256,539.104,543.784,891.95239563867,0
+SKF.US,D,20150518,000000,544.336,544.336,536.744,537.204,1119.8107494387,0
+SKF.US,D,20150519,000000,535.588,535.588,529.124,531.396,1820.0838276059,0
+SKF.US,D,20150520,000000,534.328,536.4,531.976,534.56,3728.5279939373,0
+SKF.US,D,20150521,000000,536.972,538.556,535.364,537.404,818.20282158431,0
+SKF.US,D,20150522,000000,537.98,539.444,535.248,538.096,4135.8900279829,0
+SKF.US,D,20150526,000000,541.488,549.884,541.376,547.524,3006.3387687634,0
+SKF.US,D,20150527,000000,544.336,546.028,536.632,537.748,1566.4826979567,0
+SKF.US,D,20150528,000000,539.332,543.216,537.98,538.556,815.76769413911,0
+SKF.US,D,20150529,000000,541.488,549.332,540.712,547.872,2182.5699415901,0
+SKF.US,D,20150601,000000,541.488,548.444,541.488,545.824,1862.1767448728,0
+SKF.US,D,20150602,000000,550,550.452,541.376,544.448,852.99035651561,0
+SKF.US,D,20150603,000000,539.788,542.296,534.1,538.32,1540.0441714089,0
+SKF.US,D,20150604,000000,542.172,547.64,538.096,545.716,7911.0333187282,0
+SKF.US,D,20150605,000000,540.94,544.336,536.284,541.712,1540.0441714089,0
+SKF.US,D,20150608,000000,543.904,547.76,540.02,547.76,1337.5807181087,0
+SKF.US,D,20150609,000000,547.76,550.8,541.712,545.368,1339.3200948553,0
+SKF.US,D,20150610,000000,540.828,540.828,527.864,530.132,2692.9030790324,0
+SKF.US,D,20150611,000000,525.816,529.328,523.868,525.816,1845.1308527564,0
+SKF.US,D,20150612,000000,527.98,532.08,527.056,529.124,2015.2418985705,0
+SKF.US,D,20150615,000000,535.248,540.248,531.624,533.524,2120.6481294124,0
+SKF.US,D,20150616,000000,536.516,536.516,527.172,527.864,1883.3971411809,0
+SKF.US,D,20150617,000000,524.328,530.472,523.868,529.328,1795.0368024554,0
+SKF.US,D,20150618,000000,525.94,527.864,517.712,519.44,2587.1489728412,0
+SKF.US,D,20150619,000000,521.592,528.204,521.592,527.98,1637.1013938672,0
+SKF.US,D,20150622,000000,520.132,521.712,516.504,521.368,1390.4577712043,0
+SKF.US,D,20150623,000000,517.252,520.36,516.852,518.288,1077.0220814732,0
+SKF.US,D,20150624,000000,520.816,526.6,519.552,526.048,1240.5234956504,0
+SKF.US,D,20150625,000000,523.524,533.64,523.408,533.096,1584.2243407717,0
+SKF.US,D,20150626,000000,531.396,532.66,527.516,529.556,2508.1812685471,0
+SKF.US,D,20150629,000000,541.172,554.68,536.4,554.564,8720.5392565797,0
+SKF.US,D,20150630,000000,544.104,553.188,542.52,549.764,2955.5489677637,0
+SKF.US,D,20150701,000000,536.86,540.368,533.524,535.132,4742.9325125342,0
+SKF.US,D,20150702,000000,535.02,542.296,532.32,539.104,3035.908173455,0
+SKF.US,D,20150706,000000,549.1,550.104,540.02,541.172,3203.2362164746,0
+SKF.US,D,20150707,000000,541.376,556.492,538.672,539.332,6335.8537370387,0
+SKF.US,D,20150708,000000,550,557.644,546.256,556.032,7110.2242646095,0
+SKF.US,D,20150709,000000,541.256,550.916,540.48,549.648,4778.4157981641,0
+SKF.US,D,20150710,000000,537.636,540.592,533.984,536.4,4180.0701973457,0
+SKF.US,D,20150713,000000,527.284,530.708,524.896,525.476,2728.038489313,0
+SKF.US,D,20150714,000000,527.172,528.324,520.7,521.828,3563.2872030136,0
+SKF.US,D,20150715,000000,519.44,519.896,514.096,516.276,2925.6316877228,0
+SKF.US,D,20150716,000000,511.848,511.848,506.728,506.964,2578.4520891084,0
+SKF.US,D,20150717,000000,506.62,511.736,505.152,509.236,1724.7659818941,0
+SKF.US,D,20150720,000000,507.628,509.668,504.116,506.728,1056.1495605144,0
+SKF.US,D,20150721,000000,506.728,510.472,502.972,507.972,862.38299094706,0
+SKF.US,D,20150722,000000,509.46,509.46,500.464,501.96,2428.8656889038,0
+SKF.US,D,20150723,000000,501.96,512.396,500.696,510.124,3555.2860699794,0
+SKF.US,D,20150724,000000,510.924,517.252,507.972,516.044,1223.1297281847,0
+SKF.US,D,20150727,000000,520.936,526.6,520.588,523.868,4030.4837971411,0
+SKF.US,D,20150728,000000,517.056,526.136,517.056,519.668,1460.7285917655,0
+SKF.US,D,20150729,000000,517.944,518.98,509.004,510.584,1935.9263189272,0
+SKF.US,D,20150730,000000,514.784,514.784,508.544,508.544,1179.2974341713,0
+SKF.US,D,20150731,000000,507.628,513.516,507.396,512.396,721.49347447528,0
+SKF.US,D,20150803,000000,512.164,517.252,510.356,511.62,1287.4866678076,0
+SKF.US,D,20150804,000000,510.008,514.204,507.972,513.4,255.34050639578,0
+SKF.US,D,20150805,000000,511.28,512.74,504.692,510.696,448.75920061384,0
+SKF.US,D,20150806,000000,509.46,518.628,509.46,514.784,1522.3025285939,0
+SKF.US,D,20150807,000000,517.056,520.244,514.432,514.432,1821.4753290032,0
+SKF.US,D,20150810,000000,510.472,510.472,504.348,505.244,1452.0317080327,0
+SKF.US,D,20150811,000000,513.2,515.244,509.668,512.74,1938.3614463723,0
+SKF.US,D,20150812,000000,522.628,534.1,520.016,520.016,4276.7795444547,0
+SKF.US,D,20150813,000000,520.816,522.748,513.288,517.164,1144.1620238906,0
+SKF.US,D,20150814,000000,518.516,518.516,510.124,510.124,1073.5433279801,0
+SKF.US,D,20150817,000000,512.048,516.736,507.28,507.512,677.66118046183,0
+SKF.US,D,20150818,000000,509.548,509.548,506.388,508.196,1795.0368024554,0
+SKF.US,D,20150819,000000,510.008,520.816,509.116,516.388,2534.2719197456,0
+SKF.US,D,20150820,000000,524.328,537.204,524.328,536.632,5024.7115454778,0
+SKF.US,D,20150821,000000,546.6,568.076,543.44,567.96,9714.7670049164,0
+SKF.US,D,20150824,000000,631.488,649.424,585.268,619.076,19794.803126611,0
+SKF.US,D,20150825,000000,577.74,640.916,571.728,640.404,12926.700105124,0
+SKF.US,D,20150826,000000,614.932,631.38,591.94,594.58,12011.440061081,0
+SKF.US,D,20150827,000000,577.396,585.552,561.608,564.684,11158.101829216,0
+SKF.US,D,20150828,000000,568.884,573.884,565.032,567.616,3150.359163379,0
+SKF.US,D,20150831,000000,577.396,578.08,570.84,576.7,5992.5007672667,0
+SKF.US,D,20150901,000000,602.632,620.34,595.788,613.092,8993.2735304411,0
+SKF.US,D,20150902,000000,595.264,612.516,595.264,597.624,4153.6316707979,0
+SKF.US,D,20150903,000000,594.348,594.348,579.228,591.476,5719.7664934053,0
+SKF.US,D,20150904,000000,609.24,618.784,602.284,612.636,6951.9409806721,0
+SKF.US,D,20150908,000000,594.928,597.396,582.04,583.084,3968.5619849633,0
+SKF.US,D,20150909,000000,573.884,599.812,569.112,597.396,3458.5767228704,0
+SKF.US,D,20150910,000000,600.044,601.248,584.232,592.516,1298.6186789856,0
+SKF.US,D,20150911,000000,600.388,600.388,587.28,587.28,1293.4005487459,0
+SKF.US,D,20150914,000000,590.556,591.476,585.788,589.232,1408.1994140192,0
+SKF.US,D,20150915,000000,587.164,587.972,570.26,573.42,2270.234529617,0
+SKF.US,D,20150916,000000,572.272,577.044,564.34,565.804,1962.3648454749,0
+SKF.US,D,20150917,000000,569.112,578.884,557.416,576.82,6070.7727208621,0
+SKF.US,D,20150918,000000,595.44,600.16,587.512,597.856,10286.674079187,0
+SKF.US,D,20150921,000000,594.928,594.928,579.688,585.38,6643.7234211807,0
+SKF.US,D,20150922,000000,597.856,605.16,595.264,599.464,5271.0072927914,0
+SKF.US,D,20150923,000000,598.204,602.632,593.32,596.592,1852.7841104413,0
+SKF.US,D,20150924,000000,605.216,614.824,602.86,604.476,4628.1336472609,0
+SKF.US,D,20150925,000000,592.396,595.788,582.392,590.556,2807.3540689564,0
+SKF.US,D,20150928,000000,596.94,621.828,596.94,619.188,8297.1749564657,0
+SKF.US,D,20150929,000000,617.52,625.456,612.516,614.128,4514.3784080355,0
+SKF.US,D,20150930,000000,601.248,612.172,596.592,599.7,2657.7676687517,0
+SKF.US,D,20151001,000000,598.204,609.36,593.78,596.476,4742.9325125342,0
+SKF.US,D,20151002,000000,614.48,629.708,595.152,595.328,10480.440648754,0
+SKF.US,D,20151005,000000,590.672,591.248,568.996,569.688,5236.9155085587,0
+SKF.US,D,20151006,000000,570.38,575.608,568.772,575.264,3599.1183639929,0
+SKF.US,D,20151007,000000,568.536,572.164,560.604,563.764,4516.8135354807,0
+SKF.US,D,20151008,000000,568.652,568.652,555.716,557.528,2728.038489313,0
+SKF.US,D,20151009,000000,556.724,566.152,554.112,562.96,3599.1183639929,0
+SKF.US,D,20151012,000000,562.728,565.032,558.876,559.916,765.32576848872,0
+SKF.US,D,20151013,000000,564.224,567.508,558.072,566.84,2578.4520891084,0
+SKF.US,D,20151014,000000,566.84,579.916,566.264,577.848,5174.2979456824,0
+SKF.US,D,20151015,000000,570.148,573.884,554.22,554.22,5666.8894403097,0
+SKF.US,D,20151016,000000,550.688,553.416,547.412,549.42,5059.8469557584,0
+SKF.US,D,20151019,000000,554.796,554.796,546.256,547.412,833.50933695408,0
+SKF.US,D,20151020,000000,550.452,550.452,540.592,542.868,1487.1671183133,0
+SKF.US,D,20151021,000000,540.94,551.836,537.868,551.72,1513.6056448611,0
+SKF.US,D,20151022,000000,543.44,543.56,530.132,533.864,5165.2531866002,0
+SKF.US,D,20151023,000000,525.816,530.824,523.632,524.212,2411.1240460888,0
+SKF.US,D,20151026,000000,524.896,529.788,523.632,526.136,5147.8594191346,0
+SKF.US,D,20151027,000000,533.408,536.168,530.824,533.096,1056.1495605144,0
+SKF.US,D,20151028,000000,534.448,534.448,509.352,509.352,2050.3773088511,0
+SKF.US,D,20151029,000000,511.392,516.504,508.088,512.74,1601.6181082373,0
+SKF.US,D,20151030,000000,513.744,526.364,513.744,525.704,2789.6124261414,0
+SKF.US,D,20151102,000000,523.632,524.328,509.352,511.504,3714.9608553141,0
+SKF.US,D,20151103,000000,513.2,515.472,507.512,510.356,1484.3841155188,0
+SKF.US,D,20151104,000000,509.116,514.896,509.004,513.2,1493.7767499503,0
+SKF.US,D,20151105,000000,510.472,510.472,506.62,507.856,897.51840122768,0
+SKF.US,D,20151106,000000,496.04,503.888,493.968,500.924,2508.1812685471,0
+SKF.US,D,20151109,000000,499.124,515.588,498.884,511.28,2090.3829740221,0
+SKF.US,D,20151110,000000,513.636,514.556,506.5,506.5,1205.735960719,0
+SKF.US,D,20151111,000000,502.624,507.972,502.424,507.972,686.70593954397,0
+SKF.US,D,20151112,000000,511.736,524.092,511.736,523.868,1944.62320266,0
+SKF.US,D,20151113,000000,529.124,534.788,523.632,532.748,3291.2486798508,0
+SKF.US,D,20151116,000000,535.708,536.972,520.7,521.164,1671.8889287985,0
+SKF.US,D,20151117,000000,517.712,522.172,513.2,521.828,660.26741299618,0
+SKF.US,D,20151118,000000,519.44,519.44,503.772,504.58,1733.462865627,0
+SKF.US,D,20151119,000000,504.808,506.728,501.612,502.972,1364.0192446565,0
+SKF.US,D,20151120,000000,499.892,501.388,497.736,501.388,1117.7234973428,0
+SKF.US,D,20151123,000000,500.584,504.58,498.312,503.08,765.32576848872,0
+SKF.US,D,20151124,000000,508.892,513.636,504,505.584,1205.735960719,0
+SKF.US,D,20151125,000000,503.772,506.5,503.428,505.244,299.17280040923,0
+SKF.US,D,20151127,000000,504.116,506.268,501.272,502.536,193.76656956737,0
+SKF.US,D,20151130,000000,499.66,504,499.66,504,959.44021340541,0
+SKF.US,D,20151201,000000,501.156,501.156,493.396,493.74,2038.5495469745,0
+SKF.US,D,20151202,000000,492.54,506.5,492.54,505.352,1447.1614531423,0
+SKF.US,D,20151203,000000,500.812,522.828,500.812,520.468,2857.4481192574,0
+SKF.US,D,20151204,000000,516.628,516.628,495.464,495.804,5138.8146600524,0
+SKF.US,D,20151207,000000,496.964,508.544,496.964,504.116,1099.9818545279,0
+SKF.US,D,20151208,000000,513.744,517.368,508.316,515.012,2257.0152663431,0
+SKF.US,D,20151209,000000,519.092,530.02,509.548,526.6,1847.9138555509,0
+SKF.US,D,20151210,000000,526.048,529.328,519.44,525.816,994.22774833671,0
+SKF.US,D,20151211,000000,539.788,551.152,536.052,547.76,4347.0503650159,0
+SKF.US,D,20151214,000000,547.524,557.956,540.94,546.832,2892.9314048874,0
+SKF.US,D,20151215,000000,535.936,535.936,518.404,523.056,2542.9688034784,0
+SKF.US,D,20151216,000000,514.096,524.092,504.46,506.852,2332.1563417947,0
+SKF.US,D,20151217,000000,504.46,521.052,504.232,519.668,1944.62320266,0
+SKF.US,D,20151218,000000,527.864,544.68,526.824,544.448,3194.1914573925,0
+SKF.US,D,20151221,000000,537.204,544.104,531.856,536.516,1883.3971411809,0
+SKF.US,D,20151222,000000,531.28,537.092,524.56,527.172,1405.0685358754,0
+SKF.US,D,20151223,000000,522.288,522.828,513.744,513.744,959.44021340541,0
+SKF.US,D,20151224,000000,515.356,516.964,510.124,512.624,600.08497756502,0
+SKF.US,D,20151228,000000,517.712,522.948,514.896,514.896,1137.5523922537,0
+SKF.US,D,20151229,000000,508.544,509.72,504,505.244,3612.3376272668,0
+SKF.US,D,20151230,000000,506.728,512.624,506.728,512.512,2724.5597358198,0
+SKF.US,D,20151231,000000,518.172,521.828,511.16,521.22,1701.1104581408,0
+SKF.US,D,20160104,000000,541.944,552.404,541.116,541.376,4303.2180710025,0
+SKF.US,D,20160105,000000,541.488,544.792,535.708,537.516,1950.5370835983,0
+SKF.US,D,20160106,000000,552.292,556.264,546.952,552.18,1971.0617292078,0
+SKF.US,D,20160107,000000,575.372,584.46,565.376,582.04,7974.6945076525,0
+SKF.US,D,20160108,000000,570.26,601.248,569.916,600.388,6977.6837565213,0
+SKF.US,D,20160111,000000,593.432,607.288,590.904,596.364,10915.284835396,0
+SKF.US,D,20160112,000000,584.688,602.86,583.312,589.348,5708.2866068779,0
+SKF.US,D,20160113,000000,584.812,624.36,582.504,620.108,6123.997649307,0
+SKF.US,D,20160114,000000,616.256,628.56,600.16,609.82,9598.5766382458,0
+SKF.US,D,20160115,000000,627.988,650.004,627.988,635.176,8807.5080939079,0
+SKF.US,D,20160119,000000,622.292,645.692,618.784,637.64,8870.1256567843,0
+SKF.US,D,20160120,000000,663.804,688.064,648.564,661.732,13139.947694253,0
+SKF.US,D,20160121,000000,660.464,667.652,642.584,664.492,5900.661675048,0
+SKF.US,D,20160122,000000,646.152,648.34,635.232,638.564,3705.5682208827,0
+SKF.US,D,20160125,000000,643.68,666.328,641.608,665.808,4108.0600000379,0
+SKF.US,D,20160126,000000,659.892,659.892,638.564,642.3,4922.4361927797,0
+SKF.US,D,20160127,000000,645.116,654.776,625.8,648.796,9127.5534152759,0
+SKF.US,D,20160128,000000,638.332,653.568,636.032,649.544,2750.9982623676,0
+SKF.US,D,20160129,000000,644.256,644.256,610.736,612.06,8826.9891134695,0
+SKF.US,D,20160201,000000,617.98,623.788,609.124,615.452,2786.8294233469,0
+SKF.US,D,20160202,000000,630.8,648.34,629.596,645.004,6607.5443848522,0
+SKF.US,D,20160203,000000,638.564,676.044,636.376,642.068,14522.404332423,0
+SKF.US,D,20160204,000000,647.76,647.76,627.064,633.672,3764.7070302659,0
+SKF.US,D,20160205,000000,632.52,655.696,630.056,652.876,16069.058135469,0
+SKF.US,D,20160208,000000,677.544,703.128,668,687.084,23229.02857503,0
+SKF.US,D,20160209,000000,710.712,713.416,679.208,690.012,17567.009389611,0
+SKF.US,D,20160210,000000,680.928,692.66,662.476,692.66,7640.7341723119,0
+SKF.US,D,20160211,000000,726.06,739.692,718.192,729.916,20670.753256182,0
+SKF.US,D,20160212,000000,707.32,713.3,676.736,677.196,25518.04837351,0
+SKF.US,D,20160216,000000,655.924,667.08,648.564,653.22,8458.5891185469,0
+SKF.US,D,20160217,000000,646.728,646.728,630.916,636.716,8688.5347244429,0
+SKF.US,D,20160218,000000,634.132,647.356,634.132,643.1,9380.8066695758,0
+SKF.US,D,20160219,000000,654.428,654.428,638.1,641.496,11915.77434002,0
+SKF.US,D,20160222,000000,627.64,629.016,619.012,623.332,15825.1975156,0
+SKF.US,D,20160223,000000,627.64,644.484,627.64,642.644,8220.2945042675,0
+SKF.US,D,20160224,000000,663.804,670.072,641.836,645.572,15383.047946623,0
+SKF.US,D,20160225,000000,646.032,646.032,625.8,625.8,6258.9732848405,0
+SKF.US,D,20160226,000000,619.304,623.9,609.932,619.304,7092.1347464453,0
+SKF.US,D,20160229,000000,619.188,632.412,613.784,632.412,5379.5444017771,0
+SKF.US,D,20160301,000000,622.752,622.868,589.872,589.872,11689.307487617,0
+SKF.US,D,20160302,000000,590.208,590.612,578.828,579,5066.8044627446,0
+SKF.US,D,20160303,000000,579.572,583.656,571.152,571.152,15426.880240637,0
+SKF.US,D,20160304,000000,565.576,574.228,561.956,567.508,9621.8842866498,0
+SKF.US,D,20160307,000000,572.164,576.236,567.272,567.96,5373.9783961881,0
+SKF.US,D,20160308,000000,579.464,587.452,575.72,587.396,7095.6134999384,0
+SKF.US,D,20160309,000000,580.264,588.772,579.916,585.616,3510.410149918,0
+SKF.US,D,20160310,000000,579.572,599.7,574.916,587.052,5567.3970904061,0
+SKF.US,D,20160311,000000,577.164,577.164,555.716,556.032,7258.7670387662,0
+SKF.US,D,20160314,000000,557.848,566.152,557.848,560.716,3298.9019375357,0
+SKF.US,D,20160315,000000,568.884,571.5,562.472,562.728,3666.2583064103,0
+SKF.US,D,20160316,000000,567.272,569.512,557.732,561.844,2842.1416038877,0
+SKF.US,D,20160317,000000,564.108,568.424,545.368,548.212,4977.4004979712,0
+SKF.US,D,20160318,000000,542.984,544.104,534.668,539.216,4351.572744557,0
+SKF.US,D,20160321,000000,540.02,544.792,535.248,541.376,2794.8305563811,0
+SKF.US,D,20160322,000000,546.028,549.884,540.02,543.56,2085.1648437825,0
+SKF.US,D,20160323,000000,545.716,551.152,545.4,550.8,1876.4396341946,0
+SKF.US,D,20160324,000000,560.716,566.152,557.416,557.528,3199.7574629815,0
+SKF.US,D,20160328,000000,555.716,558.876,551.38,553.992,1952.2764603449,0
+SKF.US,D,20160329,000000,559.508,561.724,547.872,548.096,1785.9920433732,0
+SKF.US,D,20160330,000000,543.984,543.984,534.328,541.256,3199.0617122829,0
+SKF.US,D,20160331,000000,542.984,544.62,538.872,542.636,666.87704463313,0
+SKF.US,D,20160401,000000,547.06,552.092,533.408,534.56,2593.7586044781,0
+SKF.US,D,20160404,000000,536.744,540.996,533.496,539.56,2444.8679549722,0
+SKF.US,D,20160405,000000,548.328,555.256,547.872,554.448,4878.6038987663,0
+SKF.US,D,20160406,000000,555.256,557.848,547.06,547.524,2389.9036497807,0
+SKF.US,D,20160407,000000,556.032,571.844,554.912,566.608,5584.7908578718,0
+SKF.US,D,20160408,000000,557.956,564.568,551.836,561.956,5014.971035697,0
+SKF.US,D,20160411,000000,558.76,558.876,548.932,558.648,3796.0158117041,0
+SKF.US,D,20160412,000000,555.916,558.072,543.384,544.792,3816.1925819642,0
+SKF.US,D,20160413,000000,534.1,535.532,521.712,522.288,8130.1947887954,0
+SKF.US,D,20160414,000000,524.212,526.048,515.472,519.668,6971.4220002336,0
+SKF.US,D,20160415,000000,519.44,523.752,518.172,521.484,1709.111591175,0
+SKF.US,D,20160418,000000,526.716,526.716,514.556,514.784,4552.2968211106,0
+SKF.US,D,20160419,000000,511.936,511.936,504.72,505.784,2814.3115759426,0
+SKF.US,D,20160420,000000,503.08,504.808,496.964,498.424,2821.9648336275,0
+SKF.US,D,20160421,000000,496.848,509.116,496.848,507.856,1808.9518164279,0
+SKF.US,D,20160422,000000,507.856,508.088,498.54,499.576,2417.7336777257,0
+SKF.US,D,20160425,000000,504.692,508.836,502.308,502.308,2432.3444423969,0
+SKF.US,D,20160426,000000,499.776,501.156,495.464,495.804,1187.9943179041,0
+SKF.US,D,20160427,000000,495.204,499.46,491.844,494.088,1909.8356677287,0
+SKF.US,D,20160428,000000,500.464,506.964,493.86,504.348,3227.2396155772,0
+SKF.US,D,20160429,000000,508.892,517.712,505.556,511.132,3459.272473569,0
+SKF.US,D,20160502,000000,507.74,509.236,498.424,499.892,1871.2215039549,0
+SKF.US,D,20160503,000000,509.668,520.244,509.668,512.284,4960.7024812042,0
+SKF.US,D,20160504,000000,522.628,523.32,514.432,518.404,2891.5399034901,0
+SKF.US,D,20160505,000000,517.164,520.7,513.516,518.864,1987.7597459748,0
+SKF.US,D,20160506,000000,525.94,525.94,513.232,513.636,2337.0265966851,0
+SKF.US,D,20160509,000000,514.784,517.368,510.008,513.864,2147.4345313095,0
+SKF.US,D,20160510,000000,507.512,507.74,500.696,500.696,3183.7551969131,0
+SKF.US,D,20160511,000000,502.424,512.08,501.388,512.08,1589.4424710113,0
+SKF.US,D,20160512,000000,505.152,517.056,505.152,510.82,3277.6815412276,0
+SKF.US,D,20160513,000000,511.044,523.868,507.076,522.172,2531.8367923004,0
+SKF.US,D,20160516,000000,522.748,522.748,511.968,515.704,1475.687231786,0
+SKF.US,D,20160517,000000,520.244,526.424,516.504,523.752,1969.3223524612,0
+SKF.US,D,20160518,000000,526.256,526.256,505.952,507.628,2874.1461360245,0
+SKF.US,D,20160519,000000,512.968,523.056,510.008,516.736,4295.9126886669,0
+SKF.US,D,20160520,000000,513.088,513.088,505.036,509.46,2016.2855246185,0
+SKF.US,D,20160523,000000,510.124,512.536,508.088,510.82,804.28780761178,0
+SKF.US,D,20160524,000000,503.652,504.692,492.816,494.428,3759.8367753755,0
+SKF.US,D,20160525,000000,489.112,491.5,481.98,485.404,2430.6050656503,0
+SKF.US,D,20160526,000000,485.228,490.58,485.228,490.348,1107.6351122128,0
+SKF.US,D,20160527,000000,488.196,488.48,483.332,483.68,1042.2345465419,0
+SKF.US,D,20160531,000000,479.144,487.96,478.904,484.564,1984.9767431803,0
+SKF.US,D,20160601,000000,491.844,495.236,483.704,483.704,2030.8962892896,0
+SKF.US,D,20160602,000000,486.696,488.196,481.032,481.032,785.50253874888,0
+SKF.US,D,20160603,000000,492.076,501.044,490.348,491.612,6363.3358896344,0
+SKF.US,D,20160606,000000,490.12,490.12,483.448,487.04,1535.5217918678,0
+SKF.US,D,20160607,000000,486.272,489.312,484.456,489.312,1010.9257651037,0
+SKF.US,D,20160608,000000,489.224,489.224,485.348,486.036,1629.100260833,0
+SKF.US,D,20160609,000000,490.468,496.616,490.468,492.54,2013.502521824,0
+SKF.US,D,20160610,000000,500.124,507.136,500.124,504.348,3882.2888983337,0
+SKF.US,D,20160613,000000,509.892,512.968,500.924,512.624,2460.1744703419,0
+SKF.US,D,20160614,000000,515.932,529.668,512.164,525.704,5752.4667762407,0
+SKF.US,D,20160615,000000,523.408,525.476,514.432,525.244,4634.0475281992,0
+SKF.US,D,20160616,000000,533.64,538.556,522.172,522.52,7289.3800695058,0
+SKF.US,D,20160617,000000,522.172,528.204,519.44,523.548,2923.1965602776,0
+SKF.US,D,20160620,000000,506.044,517.824,502.972,517.164,3642.2549073077,0
+SKF.US,D,20160621,000000,513.864,517.056,510.82,512.74,2317.8934524729,0
+SKF.US,D,20160622,000000,509.78,514.784,506.5,514.408,1825.9977085442,0
+SKF.US,D,20160623,000000,504.692,504.692,493.624,493.94,3866.9823829639,0
+SKF.US,D,20160624,000000,547.296,547.296,522.056,541.944,12112.671787731,0
+SKF.US,D,20160627,000000,558.072,577.044,555.028,571.38,24793.076145541,0
+SKF.US,D,20160628,000000,553.416,559.456,543.904,543.904,11695.569243905,0
+SKF.US,D,20160629,000000,532.98,534.1,519.324,519.752,9245.8310340424,0
+SKF.US,D,20160630,000000,516.504,521.252,507.628,507.628,17395.15896705,0
+SKF.US,D,20160701,000000,507.28,511.392,504.056,509.952,6115.9965162728,0
+SKF.US,D,20160705,000000,520.468,528.092,518.748,523.408,7095.6134999384,0
+SKF.US,D,20160706,000000,532.204,535.02,520.36,520.676,7737.443519421,0
+SKF.US,D,20160707,000000,518.748,524.668,513.2,519.668,4004.7410212919,0
+SKF.US,D,20160708,000000,505.812,507.28,500,501.468,5230.6537522711,0
+SKF.US,D,20160711,000000,497.188,497.792,492.304,495.116,4261.1251537356,0
+SKF.US,D,20160712,000000,488.08,490.468,482.644,483.68,6769.6542976321,0
+SKF.US,D,20160713,000000,485.228,487.728,480.92,483.1,4216.9449843729,0
+SKF.US,D,20160714,000000,471.26,477.18,465.912,475.456,4128.236770298,0
+SKF.US,D,20160715,000000,472.408,481.612,471.724,476.952,3434.5733237678,0
+SKF.US,D,20160718,000000,475.692,477.64,473.212,474.108,1741.4639986612,0
+SKF.US,D,20160719,000000,475.344,478.332,472.756,472.808,3723.6577390469,0
+SKF.US,D,20160720,000000,468.672,474.68,468.672,470.8,3592.8566077052,0
+SKF.US,D,20160721,000000,473.416,476.152,470.972,474.564,1717.1127242092,0
+SKF.US,D,20160722,000000,471.724,474.564,467.64,468.1,2072.2934558579,0
+SKF.US,D,20160725,000000,470.224,472.644,468.448,470.452,1248.5246286846,0
+SKF.US,D,20160726,000000,472.408,473.392,468.672,470.112,1170.2526750891,0
+SKF.US,D,20160727,000000,469.132,473.476,468.556,470.8,1723.7223558462,0
+SKF.US,D,20160728,000000,470.688,472.408,465.34,466.944,2875.5376374217,0
+SKF.US,D,20160729,000000,469.992,469.992,464.792,468.1,1831.2158387839,0
+SKF.US,D,20160801,000000,467.752,471.836,464.792,470.344,2197.1807062613,0
+SKF.US,D,20160802,000000,474.332,479.856,470.224,478.42,4789.5478093421,0
+SKF.US,D,20160803,000000,478.108,478.108,469.792,470.224,2708.9053451008,0
+SKF.US,D,20160804,000000,469.908,472.872,468.732,471.952,1115.636245247,0
+SKF.US,D,20160805,000000,466.836,466.836,454.904,454.904,36131.029530353,0
+SKF.US,D,20160808,000000,454.556,456.284,452.288,455.02,19155.408234574,0
+SKF.US,D,20160809,000000,453.864,455.42,452.748,453.756,985.53086460389,0
+SKF.US,D,20160810,000000,453.864,460.8,453.632,459.56,2015.5897739198,0
+SKF.US,D,20160811,000000,458.412,461.032,457.288,458.88,1790.166547565,0
+SKF.US,D,20160812,000000,463.524,463.956,459.7,460.596,1534.4781658199,0
+SKF.US,D,20160815,000000,456.4,456.944,454.328,455.248,1406.807912622,0
+SKF.US,D,20160816,000000,456.516,458.9,456.284,458.088,1182.0804369658,0
+SKF.US,D,20160817,000000,458.292,459.964,456.056,457.172,631.04588365388,0
+SKF.US,D,20160818,000000,457.752,457.868,454.36,455.936,520.07364722302,0
+SKF.US,D,20160819,000000,459.1,460.8,456.4,457.172,715.23171818764,0
+SKF.US,D,20160822,000000,458.88,458.988,455.824,455.936,867.94899653607,0
+SKF.US,D,20160823,000000,452.516,454.328,450.48,454.328,1013.7087678982,0
+SKF.US,D,20160824,000000,454.216,456.804,453.632,456.804,433.10480989475,0
+SKF.US,D,20160825,000000,457.98,457.98,453.208,453.208,306.13030739549,0
+SKF.US,D,20160826,000000,450.82,457.98,447.86,453.208,1839.5648471674,0
+SKF.US,D,20160829,000000,452.288,452.288,442.4,444.78,1757.8141400789,0
+SKF.US,D,20160830,000000,443.204,443.756,438.864,438.864,1708.0679651271,0
+SKF.US,D,20160831,000000,438.52,444.096,437.392,437.392,1845.8266034551,0
+SKF.US,D,20160901,000000,435.82,446.396,435.82,440.816,1552.5676839842,0
+SKF.US,D,20160902,000000,439.668,439.668,433.976,436.392,1908.7920416807,0
+SKF.US,D,20160906,000000,435.472,442.4,435.244,437.632,1876.7875095439,0
+SKF.US,D,20160907,000000,438.748,439.9,435.128,435.472,1209.2147142122,0
+SKF.US,D,20160908,000000,436.652,437.632,435.008,436.392,1596.3999779976,0
+SKF.US,D,20160909,000000,441.364,454.328,441.052,454.328,2828.9223406138,0
+SKF.US,D,20160912,000000,459.904,462.292,442.632,443.864,2925.6316877228,0
+SKF.US,D,20160913,000000,452.864,462.516,452.864,459.676,2836.5755982987,0
+SKF.US,D,20160914,000000,459.444,462.872,457.064,462.872,531.20565840104,0
+SKF.US,D,20160915,000000,463.64,465.196,454.676,456.516,7488.3647693128,0
+SKF.US,D,20160916,000000,461.032,466.488,461.032,463.524,921.8696756796,0
+SKF.US,D,20160919,000000,457.172,461.032,453.7,457.52,1243.3064984449,0
+SKF.US,D,20160920,000000,453.436,457.632,451.164,457.288,1072.1518265828,0
+SKF.US,D,20160921,000000,455.02,458.96,449.124,450.02,814.02831739255,0
+SKF.US,D,20160922,000000,447.572,447.636,442.596,443.632,1353.5829841771,0
+SKF.US,D,20160923,000000,446.516,447.4,443.72,447.4,852.29460581699,0
+SKF.US,D,20160926,000000,453.436,458.528,451.744,457.172,2336.3308459865,0
+SKF.US,D,20160927,000000,459.904,461.14,452.748,454.216,1168.8611736919,0
+SKF.US,D,20160928,000000,451.396,456.604,448.38,448.38,1802.6900601403,0
+SKF.US,D,20160929,000000,450.364,463.988,447.172,461.084,8177.1579609527,0
+SKF.US,D,20160930,000000,460.912,460.912,448.664,451.164,5587.225985317,0
+SKF.US,D,20161003,000000,456.172,460.104,453.864,459.1,9529.0015683832,0
+SKF.US,D,20161004,000000,458.216,461.72,454.556,459.332,4096.9279888599,0
+SKF.US,D,20161005,000000,456.284,456.284,451.628,453.324,2054.5518130429,0
+SKF.US,D,20161006,000000,452.864,458.644,452.748,452.98,4419.4084376731,0
+SKF.US,D,20161007,000000,454.328,458.216,449.24,453.324,2409.0367939929,0
+SKF.US,D,20161010,000000,448.896,448.896,446.28,448.896,2024.9824083513,0
+SKF.US,D,20161011,000000,451.396,461.14,450.244,457.408,3081.479844215,0
+SKF.US,D,20161012,000000,457.408,457.632,451.744,453.984,2001.6747599473,0
+SKF.US,D,20161013,000000,462.408,467.64,459.332,459.792,4704.3183487604,0
+SKF.US,D,20161014,000000,453.436,458.216,449.56,456.832,10521.489939973,0
+SKF.US,D,20161017,000000,456.712,460.08,454.992,460.08,894.03964773455,0
+SKF.US,D,20161018,000000,451.628,454.764,451.628,453.632,968.48497248755,0
+SKF.US,D,20161019,000000,451.856,451.948,445.708,446.94,2166.5676755217,0
+SKF.US,D,20161020,000000,447.52,450.628,443.096,448.32,1484.3841155188,0
+SKF.US,D,20161021,000000,455.136,455.708,448.208,448.208,1109.02661361,0
+SKF.US,D,20161024,000000,445.012,445.364,440.936,444.556,1734.5064916749,0
+SKF.US,D,20161025,000000,444.556,449.328,444.556,448.208,361.09461258695,0
+SKF.US,D,20161026,000000,451.396,451.744,445.968,447.172,1587.7030942648,0
+SKF.US,D,20161027,000000,443.632,451.164,443.632,450.592,1374.1076297866,0
+SKF.US,D,20161028,000000,450.132,456.172,445.708,452.088,2474.7852350131,0
+SKF.US,D,20161031,000000,448.896,450.48,447.636,448.556,1573.7880802923,0
+SKF.US,D,20161101,000000,446.396,461.832,446.396,456.832,2003.4141366939,0
+SKF.US,D,20161102,000000,459.444,466.376,459.444,465.46,2032.9835413855,0
+SKF.US,D,20161103,000000,462.408,466.724,459.1,465.568,2521.0526564717,0
+SKF.US,D,20161104,000000,468.788,469.108,460.624,466.376,2108.8203675357,0
+SKF.US,D,20161107,000000,452.748,452.748,445.012,445.364,4971.1387416836,0
+SKF.US,D,20161108,000000,446.94,450.392,440.356,443.436,4072.9245897572,0
+SKF.US,D,20161109,000000,437.976,441.828,418.088,421.936,11864.288788322,0
+SKF.US,D,20161110,000000,411.928,414.892,400.028,403.768,22740.959459944,0
+SKF.US,D,20161111,000000,408.652,408.652,398.878,399.568,7203.4548582254,0
+SKF.US,D,20161114,000000,394.652,395.052,383.876,385.683,11799.931848699,0
+SKF.US,D,20161115,000000,389.335,393.874,385.683,385.683,6274.2798002103,0
+SKF.US,D,20161116,000000,393.301,394.769,390.712,392.067,4539.7733085354,0
+SKF.US,D,20161117,000000,393.074,393.074,384.102,386.26,4670.5744398771,0
+SKF.US,D,20161118,000000,383.985,387.068,383.521,385.136,5500.2571479887,0
+SKF.US,D,20161121,000000,382.291,384.706,379.559,382.755,3261.6792751592,0
+SKF.US,D,20161122,000000,380.48,383.238,379.329,379.559,3469.7087340484,0
+SKF.US,D,20161123,000000,378.529,382.378,377.435,377.952,2807.3540689564,0
+SKF.US,D,20161125,000000,376.511,377.492,375.712,375.712,567.73257007891,0
+SKF.US,D,20161128,000000,380.48,383.819,376.86,383.098,4244.7750123179,0
+SKF.US,D,20161129,000000,382.985,382.985,377.952,380.48,5696.4588450013,0
+SKF.US,D,20161130,000000,375.019,377.952,373.323,376.511,8879.5182912157,0
+SKF.US,D,20161201,000000,372.52,375.019,368.263,371.141,7738.1392701196,0
+SKF.US,D,20161202,000000,372.175,375.939,371.482,374.446,8509.726794896,0
+SKF.US,D,20161205,000000,368.635,368.635,364.699,365.564,6380.0339064014,0
+SKF.US,D,20161206,000000,365.446,366.022,359.552,360.01,3986.9993784769,0
+SKF.US,D,20161207,000000,359.552,359.552,347.622,348.315,9146.6865594882,0
+SKF.US,D,20161208,000000,345.585,347.97,338.511,341.931,10257.452549845,0
+SKF.US,D,20161209,000000,341.159,344.319,340.928,341.387,4837.9024828967,0
+SKF.US,D,20161212,000000,342.05,347.736,340.355,345.585,6456.5664832503,0
+SKF.US,D,20161213,000000,344.464,348.542,340.928,344.464,9759.2950496284,0
+SKF.US,D,20161214,000000,347.622,351.703,340.928,350.359,7155.1001846709,0
+SKF.US,D,20161215,000000,346.212,349.235,340.355,345.237,6531.0118080033,0
+SKF.US,D,20161216,000000,343.194,349.118,343.194,348.429,5449.8152223383,0
+SKF.US,D,20161219,000000,347.97,350.586,346.274,346.274,2485.2214954925,0
+SKF.US,D,20161220,000000,342.62,342.854,339.89,339.89,3489.1897536099,0
+SKF.US,D,20161221,000000,340.236,342.739,340.236,342.739,1929.3166872902,0
+SKF.US,D,20161222,000000,343.194,347.164,343.194,344.234,1517.4322737035,0
+SKF.US,D,20161223,000000,343.656,345.585,343.085,343.31,2213.530847679,0
+SKF.US,D,20161227,000000,341.816,342.512,341.473,342.166,1626.6651333878,0
+SKF.US,D,20161228,000000,340.47,348.66,340.47,348.08,6210.9664866353,0
+SKF.US,D,20161229,000000,346.705,352.451,346.705,350.238,3272.8112863372,0
+SKF.US,D,20161230,000000,348.229,350.638,346.56,347.736,4081.6214734901,0
+SKF.US,D,20170103,000000,338.97,347.053,338.97,341.931,8346.2253807188,0
+SKF.US,D,20170104,000000,339.778,339.778,334.085,334.662,5565.6577136596,0
+SKF.US,D,20170105,000000,336.153,343.656,336.153,338.511,5351.714373832,0
+SKF.US,D,20170106,000000,336.502,338.626,334.431,336.271,2147.7824066588,0
+SKF.US,D,20170109,000000,338.742,342.39,338.488,341.816,3997.087763607,0
+SKF.US,D,20170110,000000,341.041,342.97,337.277,341.041,971.26797528205,0
+SKF.US,D,20170111,000000,340.355,343.914,339.316,339.546,2135.2588940835,0
+SKF.US,D,20170112,000000,342.854,348.315,341.875,342.512,11051.999847676,0
+SKF.US,D,20170113,000000,338.511,341.704,334.26,340.124,12119.977170067,0
+SKF.US,D,20170117,000000,345.009,351.245,343.052,350.011,11369.957916948,0
+SKF.US,D,20170118,000000,348.198,352.858,345.585,345.933,4459.4141028441,0
+SKF.US,D,20170119,000000,345.933,352.052,343.31,350.586,5241.7857634491,0
+SKF.US,D,20170120,000000,348.773,348.773,345.123,346.936,2250.4056347062,0
+SKF.US,D,20170123,000000,348.542,350.269,346.04,347.97,1265.5705208009,0
+SKF.US,D,20170124,000000,345.812,346.967,339.778,341.387,5113.0718842033,0
+SKF.US,D,20170125,000000,335.348,338.053,333.508,334.2,7001.3392802745,0
+SKF.US,D,20170126,000000,333.194,334.662,331.697,333.194,3889.24640532,0
+SKF.US,D,20170127,000000,333.738,337.188,333.738,336.502,1478.8181099298,0
+SKF.US,D,20170130,000000,340.582,345.182,340.355,340.813,5687.0662105698,0
+SKF.US,D,20170131,000000,343.89,345.009,340.928,343.085,2554.7965653551,0
+SKF.US,D,20170201,000000,338.284,344.782,336.842,344.576,2415.6464256299,0
+SKF.US,D,20170202,000000,348.08,349.004,343.372,345.237,2741.2577525869,0
+SKF.US,D,20170203,000000,336.384,337.736,332.218,333.079,4774.2412939724,0
+SKF.US,D,20170206,000000,336.153,336.153,331.816,335.348,5604.2718774333,0
+SKF.US,D,20170207,000000,332.39,336.961,332.278,336.618,6999.599903528,0
+SKF.US,D,20170208,000000,338.742,341.816,338.626,339.662,3136.0962740572,0
+SKF.US,D,20170209,000000,336.961,337.964,331.384,332.043,4447.5863409674,0
+SKF.US,D,20170210,000000,329.66,331.469,328.105,329.431,7190.5834703009,0
+SKF.US,D,20170213,000000,325.922,326.264,321.207,323.45,9662.2378271701,0
+SKF.US,D,20170214,000000,323.767,324.225,317.761,318.766,4038.8328055246,0
+SKF.US,D,20170215,000000,315.346,319.194,313.96,315.084,5178.4724498741,0
+SKF.US,D,20170216,000000,315.688,318.216,314.221,315.226,6103.1251283482,0
+SKF.US,D,20170217,000000,318.302,319.222,315.116,315.116,3386.9144009119,0
+SKF.US,D,20170221,000000,312.754,313.533,310.688,311.146,5761.5115353228,0
+SKF.US,D,20170222,000000,313.876,313.876,310.57,311.491,1678.1506850862,0
+SKF.US,D,20170223,000000,310.225,313.645,309.882,310.112,3393.8719078982,0
+SKF.US,D,20170224,000000,316.034,316.838,312.409,312.754,2454.6084647529,0
+SKF.US,D,20170227,000000,312.754,312.754,309.08,309.882,6901.4990550217,0
+SKF.US,D,20170228,000000,311.491,313.645,310.8,311.722,7356.8678872725,0
+SKF.US,D,20170301,000000,301.603,303.296,297.406,299.1,6329.2441054017,0
+SKF.US,D,20170302,000000,297.52,306.374,297.52,306.144,9849.7426404498,0
+SKF.US,D,20170303,000000,306.144,307.407,303.99,305.026,3278.3772919262,0
+SKF.US,D,20170306,000000,305.914,310.34,305.914,308.213,8235.6010196373,0
+SKF.US,D,20170307,000000,307.87,310.8,307.87,310.112,4435.4107037415,0
+SKF.US,D,20170308,000000,305.108,312.527,304.908,312.297,3284.6390482139,0
+SKF.US,D,20170309,000000,310.57,314.422,308.101,312.754,2670.291181327,0
+SKF.US,D,20170310,000000,309.764,315.801,309.652,312.754,3217.8469811458,0
+SKF.US,D,20170313,000000,312.409,313.103,310.8,311.722,5042.1053129434,0
+SKF.US,D,20170314,000000,314.997,316.034,312.754,313.333,4104.2333711954,0
+SKF.US,D,20170315,000000,311.948,312.297,309.534,311.376,3919.1636853609,0
+SKF.US,D,20170316,000000,309.652,310.34,306.604,309.652,2668.2039292311,0
+SKF.US,D,20170317,000000,308.3,314.048,308.3,313.448,2259.102518439,0
+SKF.US,D,20170320,000000,315.458,317.871,313.991,317.871,3012.6005250511,0
+SKF.US,D,20170321,000000,315.917,333.194,315.917,332.278,10420.258213323,0
+SKF.US,D,20170322,000000,336.153,339.085,331.526,333.422,14519.621329628,0
+SKF.US,D,20170323,000000,334.316,334.774,324.885,331.153,3915.3370565184,0
+SKF.US,D,20170324,000000,330.919,335.005,327.417,331.268,5042.801063642,0
+SKF.US,D,20170327,000000,343.194,343.946,334.316,335.005,8042.8780761178,0
+SKF.US,D,20170328,000000,336.502,336.502,325.721,327.53,3598.4226132942,0
+SKF.US,D,20170329,000000,328.309,330.117,328.309,329.201,1433.5943145191,0
+SKF.US,D,20170330,000000,328.768,328.966,321.034,322.184,8295.4355797191,0
+SKF.US,D,20170331,000000,323.651,325.004,321.725,325.004,2398.9484088628,0
+SKF.US,D,20170403,000000,324.11,331.931,323.334,326.38,7453.5772343815,0
+SKF.US,D,20170404,000000,329.201,329.431,325.922,327.184,5451.9024744342,0
+SKF.US,D,20170405,000000,321.842,331.153,320.459,330.81,5406.6786790235,0
+SKF.US,D,20170406,000000,330.348,334.029,325.692,326.955,2144.3036531657,0
+SKF.US,D,20170407,000000,332.159,332.159,325.837,328.768,1350.4521060333,0
+SKF.US,D,20170410,000000,328.309,330.691,325.234,328.796,2413.2112981847,0
+SKF.US,D,20170411,000000,331.268,334.774,328.881,328.881,3098.1778609821,0
+SKF.US,D,20170412,000000,329.431,334.2,329.431,333.508,2366.5960013767,0
+SKF.US,D,20170413,000000,336.384,340.236,331.268,340.124,8519.4673046767,0
+SKF.US,D,20170417,000000,339.2,339.778,329.773,329.89,3844.0226099093,0
+SKF.US,D,20170418,000000,332.733,336.04,330.464,333.079,3363.2588771586,0
+SKF.US,D,20170419,000000,331.153,335.236,328.334,334.085,7417.0503227036,0
+SKF.US,D,20170420,000000,331.153,332.39,325.234,326.126,10897.89106793,0
+SKF.US,D,20170421,000000,326.613,331.038,326.041,330.464,3424.4849386377,0
+SKF.US,D,20170424,000000,318.992,323.334,317.871,321.38,4173.1126903594,0
+SKF.US,D,20170425,000000,318.216,318.216,314.538,316.954,7303.2950834783,0
+SKF.US,D,20170426,000000,317.528,318.302,313.13,317.528,3709.0469743758,0
+SKF.US,D,20170427,000000,316.725,322.155,316.725,319.655,2370.7705055685,0
+SKF.US,D,20170428,000000,318.992,325.749,318.992,325.46,2511.6600220403,0
+SKF.US,D,20170501,000000,322.416,325.46,320.547,322.529,2636.895147793,0
+SKF.US,D,20170502,000000,322.184,324.511,321.15,322.642,673.83455161939,0
+SKF.US,D,20170503,000000,324.11,324.11,321.637,321.725,1936.9699449751,0
+SKF.US,D,20170504,000000,317.761,323.072,317.761,320.802,1664.9314218123,0
+SKF.US,D,20170505,000000,319.715,322.642,319.715,320.689,763.23851639284,0
+SKF.US,D,20170508,000000,320.318,323.334,320.318,322.297,626.1756287635,0
+SKF.US,D,20170509,000000,321.207,326.264,320.286,324.8,1532.7387890733,0
+SKF.US,D,20170510,000000,326.38,326.493,322.416,322.759,1100.6776052265,0
+SKF.US,D,20170511,000000,324.885,330.691,324.885,326.264,2887.7132746477,0
+SKF.US,D,20170512,000000,327.76,331.469,327.76,329.082,15311.385624665,0
+SKF.US,D,20170515,000000,328.768,328.768,323.45,324.339,5861.699635925,0
+SKF.US,D,20170516,000000,323.996,326.151,323.45,324.571,3301.6849403302,0
+SKF.US,D,20170517,000000,332.278,339.89,329.544,338.511,11266.986813551,0
+SKF.US,D,20170518,000000,340.928,341.931,333.079,336.842,5799.0820730486,0
+SKF.US,D,20170519,000000,335.348,335.348,328.422,331.384,4681.7064510551,0
+SKF.US,D,20170522,000000,329.431,331.697,327.76,329.312,3407.0911711721,0
+SKF.US,D,20170523,000000,327.876,331.153,323.566,325.004,1520.5631518474,0
+SKF.US,D,20170524,000000,324.339,325.174,323.224,323.651,2419.8209298216,0
+SKF.US,D,20170525,000000,321.954,322.963,319.772,321.954,2007.5886408856,0
+SKF.US,D,20170526,000000,322.642,323.566,322.184,323.566,1579.3540858813,0
+SKF.US,D,20170530,000000,324.452,328.105,324.452,327.53,2009.6758929815,0
+SKF.US,D,20170531,000000,326.726,334.543,326.726,330.348,4703.9704734111,0
+SKF.US,D,20170601,000000,327.876,330.348,323.334,323.334,2589.9319756357,0
+SKF.US,D,20170602,000000,326.041,326.264,321.954,323.767,3022.6889101811,0
+SKF.US,D,20170605,000000,323.651,323.88,320.575,323.566,1685.8039427711,0
+SKF.US,D,20170606,000000,325.922,328.193,324.8,326.613,2300.1518096579,0
+SKF.US,D,20170607,000000,325.809,325.809,321.496,322.297,1660.7569176205,0
+SKF.US,D,20170608,000000,321.842,321.842,314.34,317.07,2810.8328224495,0
+SKF.US,D,20170609,000000,313.448,313.876,307.407,307.983,9760.6865510257,0
+SKF.US,D,20170612,000000,307.18,308.846,305.338,306.834,1990.8906241186,0
+SKF.US,D,20170613,000000,304.45,304.938,303.184,303.871,1855.5671132358,0
+SKF.US,D,20170614,000000,306.028,309.018,302.493,302.61,2971.5512338321,0
+SKF.US,D,20170615,000000,305.026,307.638,302.724,304.562,2020.4600288102,0
+SKF.US,D,20170616,000000,304.562,306.316,303.756,305.026,2307.8050673428,0
+SKF.US,D,20170619,000000,302.379,302.379,299.964,300.77,2803.1795647646,0
+SKF.US,D,20170620,000000,301.804,304.823,301.804,304.304,1473.5999796901,0
+SKF.US,D,20170621,000000,302.724,309.764,302.438,308.646,2746.8237581759,0
+SKF.US,D,20170622,000000,310.34,312.582,309.652,311.031,2841.0979778397,0
+SKF.US,D,20170623,000000,308.646,312.9,308.646,312.297,1349.060604636,0
+SKF.US,D,20170626,000000,310.57,310.8,307.58,309.107,1023.7971530283,0
+SKF.US,D,20170627,000000,306.604,307.522,303.414,307.522,1333.0583385676,0
+SKF.US,D,20170628,000000,304.45,305.568,299.675,300.251,3341.6906055012,0
+SKF.US,D,20170629,000000,290.249,302.262,289.098,298.986,3462.4033517128,0
+SKF.US,D,20170630,000000,298.066,300.911,296.486,299.217,3817.5840833615,0
+SKF.US,D,20170703,000000,297.059,297.059,290.249,292.29,2259.7982691376,0
+SKF.US,D,20170705,000000,290.822,294.559,290.822,293.438,1086.0668405554,0
+SKF.US,D,20170706,000000,294.1,299.042,294.1,298.986,3235.2407486114,0
+SKF.US,D,20170707,000000,296.828,298.066,294.39,295.134,2474.4373596638,0
+SKF.US,D,20170710,000000,295.479,296.714,295.364,296.603,610.1733626951,0
+SKF.US,D,20170711,000000,297.175,301.603,297.175,299.444,2208.3127174393,0
+SKF.US,D,20170712,000000,300.367,300.367,295.824,296.828,1710.5030925723,0
+SKF.US,D,20170713,000000,296.142,296.256,294.214,294.214,899.95352867287,0
+SKF.US,D,20170714,000000,300.481,300.481,293.236,294.904,3188.6254518035,0
+SKF.US,D,20170717,000000,295.248,297.088,293.756,294.904,1632.2311389769,0
+SKF.US,D,20170718,000000,297.836,298.385,295.394,296.054,3008.4260208593,0
+SKF.US,D,20170719,000000,294.79,296.083,293.756,293.87,1201.5614565273,0
+SKF.US,D,20170720,000000,293.438,295.017,292.748,294.214,1352.8872334785,0
+SKF.US,D,20170721,000000,295.364,295.364,293.207,293.987,833.50933695408,0
+SKF.US,D,20170724,000000,294.332,294.332,291.714,292.518,1161.207916007,0
+SKF.US,D,20170725,000000,286.367,288.868,285.574,286.827,7814.6718469685,0
+SKF.US,D,20170726,000000,285.574,289.788,285.47,289.098,1818.6923262087,0
+SKF.US,D,20170727,000000,287.863,293.698,287.863,292.176,2293.8900533703,0
+SKF.US,D,20170728,000000,292.748,294.1,291.484,291.829,1573.7880802923,0
+SKF.US,D,20170731,000000,290.134,291.167,288.093,288.983,1165.3824201987,0
+SKF.US,D,20170801,000000,286.252,287.632,284.689,284.689,3594.9438598011,0
+SKF.US,D,20170802,000000,284.217,287.632,284.217,285.47,1593.2690998538,0
+SKF.US,D,20170803,000000,286.367,287.747,286.367,287.747,385.09801168955,0
+SKF.US,D,20170804,000000,283.872,285.022,282.952,284.677,1758.1620154282,0
+SKF.US,D,20170807,000000,283.987,286.252,283.987,284.838,1245.3937505407,0
+SKF.US,D,20170808,000000,285.251,286.942,281.71,286.827,1575.1795816895,0
+SKF.US,D,20170809,000000,289.213,290.249,287.172,287.172,3465.5342298567,0
+SKF.US,D,20170810,000000,289.904,296.256,289.904,296.054,5790.3851893158,0
+SKF.US,D,20170811,000000,295.364,299.561,294.332,298.642,3336.4724752615,0
+SKF.US,D,20170814,000000,294.904,294.904,286.482,289.904,3116.2673791463,0
+SKF.US,D,20170815,000000,285.803,290.018,284.217,289.213,1788.7750461677,0
+SKF.US,D,20170816,000000,287.402,290.018,286.597,289.904,1872.6130053522,0
+SKF.US,D,20170817,000000,291.052,298.528,289.99,298.528,1744.594876805,0
+SKF.US,D,20170818,000000,300.481,301.486,296.286,299.561,2499.136509465,0
+SKF.US,D,20170821,000000,300.367,301.372,298.528,298.528,1236.3489914586,0
+SKF.US,D,20170822,000000,296.256,297.175,293.323,294.1,2762.1302735457,0
+SKF.US,D,20170823,000000,298.066,298.066,292.176,294.673,633.82888644839,0
+SKF.US,D,20170824,000000,292.518,295.105,292.518,294.991,473.45835041507,0
+SKF.US,D,20170825,000000,292.059,293.584,291.167,292.862,1822.1710797018,0
+SKF.US,D,20170828,000000,292.404,296.945,292.404,295.824,1146.5971513358,0
+SKF.US,D,20170829,000000,302.493,302.493,297.059,297.836,3848.197114101,0
+SKF.US,D,20170830,000000,296.714,297.952,293.899,294.904,2635.5036463957,0
+SKF.US,D,20170831,000000,293.756,295.218,292.632,294.559,1321.230576691,0
+SKF.US,D,20170901,000000,293.639,293.639,290.076,291.829,1503.517259731,0
+SKF.US,D,20170905,000000,294.445,303.871,294.445,302.841,4794.0701888832,0
+SKF.US,D,20170906,000000,301.027,302.035,298.869,301.716,1817.99657551,0
+SKF.US,D,20170907,000000,302.724,308.761,297.406,307.407,2754.1291405115,0
+SKF.US,D,20170908,000000,307.638,308.3,300.939,303.644,2977.1172394211,0
+SKF.US,D,20170911,000000,297.059,297.059,292.518,293.554,3601.5534914381,0
+SKF.US,D,20170912,000000,292.29,294.991,288.752,289.558,7518.2820493537,0
+SKF.US,D,20170913,000000,289.904,291.398,289.472,289.673,2078.9030874948,0
+SKF.US,D,20170914,000000,290.249,290.706,289.098,290.249,1327.4923329786,0
+SKF.US,D,20170915,000000,290.937,290.937,287.863,287.863,929.17505801517,0
+SKF.US,D,20170918,000000,285.919,286.741,283.757,284.447,1438.4645694095,0
+SKF.US,D,20170919,000000,283.527,284.895,281.043,281.779,1272.5280277872,0
+SKF.US,D,20170920,000000,280.698,283.412,279.468,280.295,2658.8112947997,0
+SKF.US,D,20170921,000000,280.239,280.779,277.95,279.318,1042.2345465419,0
+SKF.US,D,20170922,000000,281.043,281.48,280.066,280.123,1147.9886527331,0
+SKF.US,D,20170925,000000,280.698,283.757,280.077,281.043,6795.0491981319,0
+SKF.US,D,20170926,000000,279.779,282.043,279.779,280.4,763.93426709147,0
+SKF.US,D,20170927,000000,279.204,279.204,274.903,276.03,5746.205019953,0
+SKF.US,D,20170928,000000,273.983,276.456,273.983,274.444,4658.0509273018,0
+SKF.US,D,20170929,000000,274.788,274.788,272.511,272.856,3414.3965535076,0
+SKF.US,D,20171002,000000,272.282,272.626,269.211,269.211,1612.0543687167,0
+SKF.US,D,20171003,000000,268.867,270.062,267.854,267.854,6029.7234296432,0
+SKF.US,D,20171004,000000,268.763,269.556,268.096,269.211,1015.1002692955,0
+SKF.US,D,20171005,000000,266.705,266.82,263.083,264.532,3002.1642645717,0
+SKF.US,D,20171006,000000,262.968,266.268,260.691,264.566,3251.2430146798,0
+SKF.US,D,20171009,000000,265.21,266.142,265.038,265.796,973.35522737793,0
+SKF.US,D,20171010,000000,264.911,264.911,263.094,263.888,865.86174444019,0
+SKF.US,D,20171011,000000,264.566,264.911,262.934,263.428,1546.6538030458,0
+SKF.US,D,20171012,000000,263.428,265.359,263.428,265.359,341.26571767611,0
+SKF.US,D,20171013,000000,266.705,268.486,264.048,265.417,973.35522737793,0
+SKF.US,D,20171016,000000,264.911,264.911,263.083,263.428,656.09290880442,0
+SKF.US,D,20171017,000000,262.278,266.142,262.278,265.589,358.31160979245,0
+SKF.US,D,20171018,000000,263.888,264.796,262.876,263.542,1073.5433279801,0
+SKF.US,D,20171019,000000,266.59,266.59,263.198,263.542,1668.4101753054,0
+SKF.US,D,20171020,000000,258.196,260.231,256.712,259.495,1643.7110255042,0
+SKF.US,D,20171023,000000,258.656,261.059,258.656,260.461,2841.7937285383,0
+SKF.US,D,20171024,000000,257.288,258.771,257.288,258.506,1833.9988415784,0
+SKF.US,D,20171025,000000,257.173,262.852,257.173,260.346,3798.4509391492,0
+SKF.US,D,20171026,000000,259.438,259.438,257.276,258.541,881.51613515928,0
+SKF.US,D,20171027,000000,258.311,261.381,257.402,258.311,3768.5336591083,0
+SKF.US,D,20171030,000000,260.806,260.806,258.196,259.725,1191.4730713972,0
+SKF.US,D,20171031,000000,259.783,260.691,259.104,260.231,635.91613854426,0
+SKF.US,D,20171101,000000,258.196,259.668,256.712,259.553,2354.4203641508,0
+SKF.US,D,20171102,000000,262.059,262.059,254.999,255.678,1557.4379388745,0
+SKF.US,D,20171103,000000,256.252,257.713,256.252,257.506,224.03172495761,0
+SKF.US,D,20171106,000000,257.851,257.851,255.678,256.137,1003.6203827682,0
+SKF.US,D,20171107,000000,255.678,261.151,254.792,260.703,1429.7676856767,0
+SKF.US,D,20171108,000000,261.944,263.888,260.576,261.6,1099.2861038293,0
+SKF.US,D,20171109,000000,264.681,267.279,261.795,262.75,6569.9738471264,0
+SKF.US,D,20171110,000000,262.278,263.888,262.278,263.428,2121.343880111,0
+SKF.US,D,20171113,000000,266.935,266.935,261.726,262.738,2067.7710763168,0
+SKF.US,D,20171114,000000,264.452,265.475,262.393,262.852,797.33030062552,0
+SKF.US,D,20171115,000000,268.084,268.084,261.634,263.658,4379.0548971527,0
+SKF.US,D,20171116,000000,261.266,262.278,259.725,262.278,4450.3693437619,0
+SKF.US,D,20171117,000000,264.106,264.336,262.174,262.968,3018.8622813387,0
+SKF.US,D,20171120,000000,263.198,263.198,260.818,261.6,734.01698705055,0
+SKF.US,D,20171121,000000,259.553,260.058,258.886,259.668,2586.1053467933,0
+SKF.US,D,20171122,000000,259.22,260.921,258.426,260.921,874.55862817302,0
+SKF.US,D,20171124,000000,258.541,260.806,258.541,260.231,176.72067745103,0
+SKF.US,D,20171127,000000,260.346,261.381,260.001,261.266,2136.6503954808,0
+SKF.US,D,20171128,000000,260.346,260.806,251.791,252.056,3196.6265848377,0
+SKF.US,D,20171129,000000,248.434,249.101,244.674,247.169,5504.7795275298,0
+SKF.US,D,20171130,000000,243.765,246.134,239.66,244.098,2534.2719197456,0
+SKF.US,D,20171201,000000,243.65,252.849,242.294,243.306,4234.3387518385,0
+SKF.US,D,20171204,000000,235.912,240.236,235.912,240.236,1393.5886493481,0
+SKF.US,D,20171205,000000,238.419,243.42,238.419,243.42,1371.3246269921,0
+SKF.US,D,20171206,000000,244.559,244.846,241.937,243.765,1375.4991311838,0
+SKF.US,D,20171207,000000,246.364,246.364,240.465,241.822,1051.9750563227,0
+SKF.US,D,20171208,000000,238.637,241.937,238.188,240.006,2355.1161148494,0
+SKF.US,D,20171211,000000,239.431,240.753,239.316,240.696,1003.2725074189,0
+SKF.US,D,20171212,000000,239.017,239.017,234.521,236.027,3951.1682174977,0
+SKF.US,D,20171213,000000,236.027,240.35,235.694,240.35,3444.6617088979,0
+SKF.US,D,20171214,000000,238.315,242.731,238.188,242.397,2904.759166764,0
+SKF.US,D,20171215,000000,240.35,241.374,236.372,238.522,3722.2662376497,0
+SKF.US,D,20171218,000000,234.325,235.578,233.187,234.67,9416.9857059044,0
+SKF.US,D,20171219,000000,233.98,237.959,233.98,237.959,384.05438564161,0
+SKF.US,D,20171220,000000,237.05,239.776,237.05,239.776,1142.4226471441,0
+SKF.US,D,20171221,000000,238.304,238.419,236.314,237.05,1189.037943952,0
+SKF.US,D,20171222,000000,236.326,238.729,236.326,237.28,575.38582776379,0
+SKF.US,D,20171226,000000,237.28,239.201,236.706,237.959,2153.6962875971,0
+SKF.US,D,20171227,000000,238.188,238.304,237.05,237.51,3578.9415937327,0
+SKF.US,D,20171228,000000,236.936,236.936,235.808,235.808,3603.2928681846,0
+SKF.US,D,20171229,000000,234.67,237.51,234.29,237.51,1568.2220747033,0
+SKF.US,D,20180102,000000,235.808,239.361,235.808,238.982,671.74729952351,0
+SKF.US,D,20180103,000000,238.384,238.384,236.936,237.165,353.09347955275,0
+SKF.US,D,20180104,000000,234.21,234.475,231.163,234.325,1437.0730680122,0
+SKF.US,D,20180105,000000,233.302,234.958,230.922,232.739,520.42152257233,0
+SKF.US,D,20180108,000000,232.739,233.819,232.06,232.175,3022.6889101811,0
+SKF.US,D,20180109,000000,231.152,231.152,228.956,230.577,3058.8679465097,0
+SKF.US,D,20180110,000000,231.267,231.646,227.794,229.22,2599.3246100671,0
+SKF.US,D,20180111,000000,227.392,229.105,227.392,227.737,1370.2810009441,0
+SKF.US,D,20180112,000000,225.472,227.622,225.012,225.012,3860.7206266763,0
+SKF.US,D,20180116,000000,222.62,226.483,220.7,225.701,2060.1178186319,0
+SKF.US,D,20180117,000000,222.551,226.828,222.551,222.551,770.54389872842,0
+SKF.US,D,20180118,000000,221.619,223.965,221.619,222.724,517.63851977783,0
+SKF.US,D,20180119,000000,222.724,222.724,221.838,222.298,305.43455669686,0
+SKF.US,D,20180122,000000,221.504,221.504,217.066,217.17,2412.8634228354,0
+SKF.US,D,20180123,000000,217.515,217.515,215.25,215.583,944.82944873426,0
+SKF.US,D,20180124,000000,214.019,216.549,212.904,214.664,1592.9212245045,0
+SKF.US,D,20180125,000000,212.398,215.721,212.398,214.664,788.28554154338,0
+SKF.US,D,20180126,000000,214.376,214.664,213.42,213.744,1643.7110255042,0
+SKF.US,D,20180129,000000,212.628,214.893,211.489,214.318,2587.4968481905,0
+SKF.US,D,20180130,000000,218.412,218.872,216.376,218.642,4134.1506512363,0
+SKF.US,D,20180131,000000,217.963,218.998,216.032,217.17,3876.3750173954,0
+SKF.US,D,20180201,000000,219.55,219.55,214.778,215.008,1468.0339741011,0
+SKF.US,D,20180202,000000,215.008,223.862,215.008,223.057,6020.3307952117,0
+SKF.US,D,20180205,000000,230.577,246.594,225.472,243.536,12539.166965989,0
+SKF.US,D,20180206,000000,254.999,255.678,235.234,236.027,17493.259815556,0
+SKF.US,D,20180207,000000,235.578,237.729,230.002,235.912,8900.7386875238,0
+SKF.US,D,20180208,000000,235.003,255.114,235.003,255.114,8136.1086697337,0
+SKF.US,D,20180209,000000,247.399,262.278,242.616,245.582,10974.07576943,0
+SKF.US,D,20180212,000000,241.144,245.364,236.936,240.236,7118.9211483424,0
+SKF.US,D,20180213,000000,242.052,245.019,237.004,237.51,3287.4220510084,0
+SKF.US,D,20180214,000000,239.431,239.431,229.554,229.554,2066.3795749195,0
+SKF.US,D,20180215,000000,226.253,229.484,225.806,226.725,2465.0447252323,0
+SKF.US,D,20180216,000000,228.76,228.76,222.884,223.977,2544.3603048757,0
+SKF.US,D,20180220,000000,227.506,228.645,227.506,227.506,3808.5393242793,0
+SKF.US,D,20180221,000000,227.506,229.22,222.298,229.22,568.42832077753,0
+SKF.US,D,20180222,000000,227.506,231.382,225.908,231.267,1437.4209433615,0
+SKF.US,D,20180223,000000,229.772,229.772,224.782,224.782,996.31500043259,0
+SKF.US,D,20180226,000000,222.183,223.838,219.216,219.228,2505.7461411019,0
+SKF.US,D,20180227,000000,218.526,223.862,216.836,223.862,1343.8424743963,0
+SKF.US,D,20180228,000000,222.413,225.299,221.275,225.242,416.05891777841,0
+SKF.US,D,20180301,000000,227.174,237.039,226.944,235.464,5048.3670692311,0
+SKF.US,D,20180302,000000,238.188,242.156,233.084,233.646,6778.0033060156,0
+SKF.US,D,20180305,000000,236.82,236.82,225.713,227.058,899.95352867287,0
+SKF.US,D,20180306,000000,225.472,229.542,225.15,225.587,3592.8566077052,0
+SKF.US,D,20180307,000000,229.886,229.886,224.552,225.023,3974.823741251,0
+SKF.US,D,20180308,000000,225.529,227.058,223.862,224.667,303.34730460098,0
+SKF.US,D,20180309,000000,220.01,221.608,215.008,215.008,3223.4129867348,0
+SKF.US,D,20180312,000000,214.778,216.549,213.858,215.583,4540.1211838847,0
+SKF.US,D,20180313,000000,215.008,219.837,215.008,219.285,509.28951139431,0
+SKF.US,D,20180314,000000,217.733,224,217.733,223.183,1166.0781708974,0
+SKF.US,D,20180315,000000,221.953,223.862,221.16,223.011,1492.385248553,0
+SKF.US,D,20180316,000000,221.022,221.39,219.78,220.814,387.53313913474,0
+SKF.US,D,20180319,000000,223.16,228.403,222.884,224.782,2872.0588839286,0
+SKF.US,D,20180320,000000,223.287,224.552,222.827,223.862,1163.6430434522,0
+SKF.US,D,20180321,000000,224.897,225.012,220.125,224.667,2311.9795715346,0
+SKF.US,D,20180322,000000,229.657,239.189,228.415,238.637,3288.117801707,0
+SKF.US,D,20180323,000000,237.395,251.883,237.05,251.136,6093.0367432182,0
+SKF.US,D,20180326,000000,242.501,246.479,236.775,237.28,5748.9880227475,0
+SKF.US,D,20180327,000000,235.348,246.939,234.268,244.559,4852.5132475678,0
+SKF.US,D,20180328,000000,244.214,247.169,239.316,242.04,2379.4673893013,0
+SKF.US,D,20180329,000000,239.201,240.35,234.912,236.142,4728.321747863,0
+SKF.US,D,20180402,000000,238.752,251.378,238.752,245.962,2851.5342383191,0
+SKF.US,D,20180403,000000,243.65,246.824,239.776,240.465,2677.2486883133,0
+SKF.US,D,20180404,000000,248.548,248.548,235.348,235.348,1806.1688136334,0
+SKF.US,D,20180405,000000,232.624,233.98,230.692,232.405,3311.0775747617,0
+SKF.US,D,20180406,000000,236.936,245.904,234.67,242.167,5460.599358167,0
+SKF.US,D,20180409,000000,238.304,241.489,232.968,241.489,2660.5506715462,0
+SKF.US,D,20180410,000000,234.556,236.706,233.532,235.751,1348.3648539374,0
+SKF.US,D,20180411,000000,239.546,239.822,236.475,239.66,1195.2997002397,0
+SKF.US,D,20180412,000000,234.9,237.05,231.612,233.52,1039.4515437474,0
+SKF.US,D,20180413,000000,230.117,241.144,230.117,238.649,3273.5070370358,0
+SKF.US,D,20180416,000000,237.165,237.51,234.36,235.912,1007.4470116106,0
+SKF.US,D,20180417,000000,232.968,235.762,232.405,235.234,1013.7087678982,0
+SKF.US,D,20180418,000000,234.21,236.82,233.406,236.591,1686.847568819,0
+SKF.US,D,20180419,000000,236.372,236.372,232.739,233.302,1089.5455940485,0
+SKF.US,D,20180420,000000,232.405,235.348,231.267,234.486,2750.9982623676,0
+SKF.US,D,20180423,000000,234.21,235.234,232.175,234.532,1699.023206045,0
+SKF.US,D,20180424,000000,232.175,238.522,229.554,236.936,3893.0730341624,0
+SKF.US,D,20180425,000000,238.522,240.465,235.694,237.395,3576.5064662875,0
+SKF.US,D,20180426,000000,237.28,237.28,232.405,234.096,1033.1897874598,0
+SKF.US,D,20180427,000000,234.21,234.912,232.968,233.026,1751.2045084419,0
+SKF.US,D,20180430,000000,232.06,234.842,230.692,234.842,308.21755949137,0
+SKF.US,D,20180501,000000,236.257,239.776,235.118,235.464,1720.9393530517,0
+SKF.US,D,20180502,000000,236.027,239.097,234.556,238.752,976.13823017243,0
+SKF.US,D,20180503,000000,241.259,246.939,239.856,241.489,4023.1784148055,0
+SKF.US,D,20180504,000000,244.559,245.248,233.888,235.808,3195.5829587897,0
+SKF.US,D,20180507,000000,233.75,235.578,231.497,232.968,1508.3875146214,0
+SKF.US,D,20180508,000000,231.956,232.624,228.645,231.037,1941.4923245162,0
+SKF.US,D,20180509,000000,228.53,230.451,224.908,225.69,3543.4583081028,0
+SKF.US,D,20180510,000000,225.69,226.023,221.504,222.574,2397.9047828149,0
+SKF.US,D,20180511,000000,222.298,223.287,220.7,222.516,3073.1308358315,0
+SKF.US,D,20180514,000000,221.723,224.206,220.24,223.862,3088.089475852,0
+SKF.US,D,20180515,000000,225.127,226.404,223.632,225.806,2234.7512439871,0
+SKF.US,D,20180516,000000,227.622,227.622,223.528,225.472,810.89743924873,0
+SKF.US,D,20180517,000000,225.472,226.369,224.782,226.023,1547.3495537445,0
+SKF.US,D,20180518,000000,226.598,228.53,226.598,228.473,886.38639004966,0
+SKF.US,D,20180521,000000,225.69,225.851,224.172,224.667,2357.2033669453,0
+SKF.US,D,20180522,000000,224.437,224.437,220.93,222.62,997.70650182984,0
+SKF.US,D,20180523,000000,224.667,226.713,223.746,223.862,1404.3727851768,0
+SKF.US,D,20180524,000000,223.402,229.956,223.402,226.369,1864.611872318,0
+SKF.US,D,20180525,000000,227.622,228.875,226.598,228.76,833.50933695408,0
+SKF.US,D,20180529,000000,233.98,240.465,231.497,237.729,5803.2565772404,0
+SKF.US,D,20180530,000000,232.739,234.67,229.07,230.002,2797.9614345249,0
+SKF.US,D,20180531,000000,231.83,234.21,230.589,233.176,1573.0923295936,0
+SKF.US,D,20180601,000000,225.46,230.002,224.782,229.324,3944.90646121,0
+SKF.US,D,20180604,000000,226.944,227.518,226.598,226.598,704.79545770825,0
+SKF.US,D,20180605,000000,227.506,229.324,226.828,228.07,827.59545601576,0
+SKF.US,D,20180606,000000,226.023,226.138,221.16,221.16,1829.8243373867,0
+SKF.US,D,20180607,000000,219.78,222.724,218.872,221.044,3098.5257363314,0
+SKF.US,D,20180608,000000,221.504,222.724,219.78,219.78,800.80905411865,0
+SKF.US,D,20180611,000000,218.872,220.814,218.193,220.7,334.65608603916,0
+SKF.US,D,20180612,000000,219.895,222.516,219.55,221.504,751.06287916689,0
+SKF.US,D,20180613,000000,221.044,224.206,221.044,224.206,1095.1115996375,0
+SKF.US,D,20180614,000000,225.242,226.713,224.012,225.506,1017.88327209,0
+SKF.US,D,20180615,000000,227.737,230.117,225.806,226.576,1481.9489880736,0
+SKF.US,D,20180618,000000,230.117,230.117,226.231,226.231,1122.9416275825,0
+SKF.US,D,20180619,000000,230.347,230.347,227.082,227.082,796.98242527621,0
+SKF.US,D,20180620,000000,225.127,227.277,225.127,227.277,1550.132556539,0
+SKF.US,D,20180621,000000,228.53,229.944,226.138,228.3,2853.9693657643,0
+SKF.US,D,20180622,000000,225.587,228.829,225.311,228.829,996.6628757819,0
+SKF.US,D,20180625,000000,233.417,236.314,230.577,233.646,3250.5472639812,0
+SKF.US,D,20180626,000000,232.739,236.475,232.405,234.21,1068.6730730897,0
+SKF.US,D,20180627,000000,233.98,239.776,232.118,239.776,3556.3296960274,0
+SKF.US,D,20180628,000000,239.431,240.35,234.096,235.808,1708.7637158257,0
+SKF.US,D,20180629,000000,232.29,236.027,229.105,236.027,1898.7036565507,0
+SKF.US,D,20180702,000000,241.489,241.489,234.21,234.21,1717.4605995586,0
+SKF.US,D,20180703,000000,233.865,237.28,233.302,237.28,631.04588365388,0
+SKF.US,D,20180705,000000,235.118,236.372,234.67,235.578,1145.2056499386,0
+SKF.US,D,20180706,000000,236.027,236.027,230.692,231.945,2143.607902467,0
+SKF.US,D,20180709,000000,230.577,230.577,224.782,224.897,2174.9166839052,0
+SKF.US,D,20180710,000000,223.632,226.806,222.298,225.69,2918.6741807365,0
+SKF.US,D,20180711,000000,228.3,228.3,225.806,227.174,677.66118046183,0
+SKF.US,D,20180712,000000,224.667,228.289,224.667,226.598,1104.1563587196,0
+SKF.US,D,20180713,000000,227.277,230.76,227.058,228.3,3722.9619883483,0
+SKF.US,D,20180716,000000,227.622,227.622,223.632,223.632,741.67024473543,0
+SKF.US,D,20180717,000000,223.402,223.402,222.298,223.402,1359.4968651154,0
+SKF.US,D,20180718,000000,222.183,222.183,218.526,218.526,1179.2974341713,0
+SKF.US,D,20180719,000000,220.47,222.413,220.125,222.413,1443.6826996492,0
+SKF.US,D,20180720,000000,222.942,222.942,221.803,222.068,1062.0634414528,0
+SKF.US,D,20180723,000000,219.895,220.125,217.63,218.239,1720.5914777024,0
+SKF.US,D,20180724,000000,218.066,218.872,216.032,218.228,1275.3110305817,0
+SKF.US,D,20180725,000000,218.526,218.814,215.813,216.146,759.75976289971,0
+SKF.US,D,20180726,000000,217.285,217.285,214.433,216.422,801.50480481728,0
+SKF.US,D,20180727,000000,216.721,219.216,215.583,217.4,940.6549445425,0
+SKF.US,D,20180730,000000,217.515,218.756,216.261,218.296,7502.2797832853,0
+SKF.US,D,20180731,000000,217.963,219.32,217.066,218.94,1112.5053671032,0
+SKF.US,D,20180801,000000,217.17,219.515,215.583,218.182,2981.9874943115,0
+SKF.US,D,20180802,000000,219.435,220.47,217.17,218.066,3279.7687933235,0
+SKF.US,D,20180803,000000,217.63,217.825,215.238,215.238,2137.3461461794,0
+SKF.US,D,20180806,000000,214.893,215.353,213.122,214.295,1417.2441731014,0
+SKF.US,D,20180807,000000,212.697,213.076,210.915,212.628,1289.9217952528,0
+SKF.US,D,20180808,000000,213.18,213.42,211.489,212.064,999.79375392572,0
+SKF.US,D,20180809,000000,213.237,213.8,212.386,213.8,1458.989215019,0
+SKF.US,D,20180810,000000,220.01,220.01,216.744,218.296,5345.4526175444,0
+SKF.US,D,20180813,000000,218.412,221.16,217.02,221.16,2091.4266000701,0
+SKF.US,D,20180814,000000,220.7,220.7,216.951,217.4,2977.8129901198,0
+SKF.US,D,20180815,000000,220.01,221.16,218.642,219.102,2130.3886391931,0
+SKF.US,D,20180816,000000,216.951,217.342,213.272,214.548,3732.7024981291,0
+SKF.US,D,20180817,000000,215.238,215.353,212.283,213.191,1774.8600321952,0
+SKF.US,D,20180820,000000,213.191,213.191,211.259,211.375,4247.5580151124,0
+SKF.US,D,20180821,000000,210.225,211.375,209.661,210.915,3872.8962639022,0
+SKF.US,D,20180822,000000,212.398,212.513,211.375,211.823,2275.800535206,0
+SKF.US,D,20180823,000000,212.847,214.088,212.847,213.64,635.56826319495,0
+SKF.US,D,20180824,000000,212.283,212.628,211.524,212.053,1122.9416275825,0
+SKF.US,D,20180827,000000,211.029,211.029,207.27,208.074,3300.6413142823,0
+SKF.US,D,20180828,000000,207.155,208.35,206.867,207.614,854.38185791286,0
+SKF.US,D,20180829,000000,208.419,208.419,206.464,206.809,598.34560081845,0
+SKF.US,D,20180830,000000,207.959,210.455,207.959,210.225,2160.3059192341,0
+SKF.US,D,20180831,000000,211.259,211.259,210.225,210.34,763.93426709147,0
+SKF.US,D,20180904,000000,210.57,210.685,209.122,209.708,464.41359133293,0
+SKF.US,D,20180905,000000,210.225,210.455,208.65,209.547,786.89404014613,0
+SKF.US,D,20180906,000000,208.982,211.144,208.982,210.8,2969.4639817362,0
+SKF.US,D,20180907,000000,210.8,212.961,210.8,211.604,436.9314387372,0
+SKF.US,D,20180910,000000,211.823,212.053,208.81,211.719,1230.087235171,0
+SKF.US,D,20180911,000000,211.604,212.847,210.57,211.489,605.30310780472,0
+SKF.US,D,20180912,000000,211.144,213.973,211.144,213.64,1073.5433279801,0
+SKF.US,D,20180913,000000,211.719,213.744,211.259,213.307,1576.5710830868,0
+SKF.US,D,20180914,000000,212.847,212.847,211.719,211.719,866.90537048813,0
+SKF.US,D,20180917,000000,211.938,213.64,210.8,213.341,868.29687188539,0
+SKF.US,D,20180918,000000,212.628,212.628,211.604,211.719,450.49857736041,0
+SKF.US,D,20180919,000000,212.168,212.168,207.431,208.074,3126.0078889271,0
+SKF.US,D,20180920,000000,206.35,206.35,203.866,204.545,1982.8894910844,0
+SKF.US,D,20180921,000000,203.751,205.683,203.751,205.683,1819.3880769073,0
+SKF.US,D,20180924,000000,207.12,210.8,206.809,210.167,2702.2957134638,0
+SKF.US,D,20180925,000000,208.982,211.144,208.982,211.144,1556.3943128266,0
+SKF.US,D,20180926,000000,209.661,216.549,209.661,216.146,1490.9937471558,0
+SKF.US,D,20180927,000000,215.123,216.906,214.433,216.491,2459.4787196433,0
+SKF.US,D,20180928,000000,218.642,219.102,217.066,218.296,1568.9178254019,0
+SKF.US,D,20181001,000000,215.698,218.756,215.468,218.756,502.33200440805,0
+SKF.US,D,20181002,000000,219.435,221.252,218.872,219.216,1665.6271725109,0
+SKF.US,D,20181003,000000,217.4,217.515,214.778,216.951,1882.3535151329,0
+SKF.US,D,20181004,000000,215.238,218.872,213.973,216.606,3454.0543433293,0
+SKF.US,D,20181005,000000,215.94,219.32,214.916,218.412,1942.8838259134,0
+SKF.US,D,20181008,000000,220.01,220.01,215.928,216.261,3108.6141214615,0
+SKF.US,D,20181009,000000,217.848,218.722,216.273,217.515,970.92009993274,0
+SKF.US,D,20181010,000000,218.066,229.749,218.066,229.657,6577.9749801606,0
+SKF.US,D,20181011,000000,235.694,243.765,230.462,242.167,15592.816782259,0
+SKF.US,D,20181012,000000,233.417,247.169,232.06,240.925,5497.8220205435,0
+SKF.US,D,20181015,000000,242.397,242.501,238.419,242.501,9539.0899535133,0
+SKF.US,D,20181016,000000,239.201,242.673,233.75,234.325,4292.0860598245,0
+SKF.US,D,20181017,000000,234.67,237.51,228.76,231.612,1635.70989247,0
+SKF.US,D,20181018,000000,233.646,239.097,230.922,237.729,2404.1665391025,0
+SKF.US,D,20181019,000000,238.304,238.304,232.853,236.372,1042.2345465419,0
+SKF.US,D,20181022,000000,235.118,244.098,235.118,244.098,1476.3829824846,0
+SKF.US,D,20181023,000000,252.389,255.252,244.904,247.169,5194.8225912919,0
+SKF.US,D,20181024,000000,248.204,257.851,247.743,257.173,4905.7381760127,0
+SKF.US,D,20181025,000000,254.333,254.333,244.098,247.743,5854.0463782401,0
+SKF.US,D,20181026,000000,252.504,259.783,251.032,255.459,5425.4639478864,0
+SKF.US,D,20181029,000000,251.481,258.081,244.271,252.619,9686.9369769713,0
+SKF.US,D,20181030,000000,253.194,253.194,245.732,246.019,1723.3744804969,0
+SKF.US,D,20181031,000000,241.937,241.937,235.348,240.925,2389.9036497807,0
+SKF.US,D,20181101,000000,238.982,240.925,237.05,238.188,1262.7875180064,0
+SKF.US,D,20181102,000000,234.44,242.961,233.417,239.822,1801.9943094416,0
+SKF.US,D,20181105,000000,238.867,238.867,231.497,233.187,7167.6236972462,0
+SKF.US,D,20181106,000000,234.67,234.67,230.692,230.692,1351.8436074305,0
+SKF.US,D,20181107,000000,229.22,231.037,223.746,223.746,2737.0832483951,0
+SKF.US,D,20181108,000000,224.897,225.012,221.562,222.724,3558.7648234726,0
+SKF.US,D,20181109,000000,224.322,228.185,223.057,225.127,865.51386909088,0
+SKF.US,D,20181112,000000,227.277,233.646,225.472,233.417,5814.3885884184,0
+SKF.US,D,20181113,000000,231.945,232.405,228.07,231.497,5813.6928377198,0
+SKF.US,D,20181114,000000,228.645,240.362,227.955,237.28,2866.8407536889,0
+SKF.US,D,20181115,000000,240.006,241.937,231.382,231.382,2143.607902467,0
+SKF.US,D,20181116,000000,233.532,233.636,229.565,230.462,930.91443476174,0
+SKF.US,D,20181119,000000,230.462,235.348,229.657,233.428,1446.813577793,0
+SKF.US,D,20181120,000000,236.82,241.604,236.82,240.81,4388.7954069335,0
+SKF.US,D,20181121,000000,238.419,241.489,234.67,239.776,3295.7710593919,0
+SKF.US,D,20181123,000000,242.846,244.559,240.523,243.65,994.92349903534,0
+SKF.US,D,20181126,000000,239.316,239.316,234.556,235.234,4484.8090033439,0
+SKF.US,D,20181127,000000,235.912,236.82,234.29,235.234,1763.7280210172,0
+SKF.US,D,20181128,000000,233.532,235.694,226.138,226.138,3217.8469811458,0
+SKF.US,D,20181129,000000,227.84,231.037,226.828,229.105,3576.8543416368,0
+SKF.US,D,20181130,000000,229.22,229.22,224.897,225.356,1121.5501261853,0
+SKF.US,D,20181203,000000,218.296,225.242,207.385,222.516,1158.4249132125,0
+SKF.US,D,20181204,000000,225.242,239.776,224.322,239.66,7284.5098146154,0
+SKF.US,D,20181206,000000,248.434,254.263,240.293,240.925,18792.92212059,0
+SKF.US,D,20181207,000000,242.282,250.733,236.372,249.101,3265.1580286523,0
+SKF.US,D,20181210,000000,250.446,262.623,250.009,253.539,12048.314848108,0
+SKF.US,D,20181211,000000,247.859,259.22,247.054,257.518,6033.5500584856,0
+SKF.US,D,20181212,000000,250.906,257.621,250.906,257.621,7249.7222796841,0
+SKF.US,D,20181213,000000,256.712,260.806,254.999,259.553,2650.8101617655,0
+SKF.US,D,20181214,000000,264.336,265.796,259.22,264.566,6190.7897163751,0
+SKF.US,D,20181217,000000,266.935,276.087,263.083,273.535,12023.267822958,0
+SKF.US,D,20181218,000000,270.004,276.708,265.475,274.328,9825.0434906486,0
+SKF.US,D,20181219,000000,275.133,285.136,265.475,281.584,7941.2984741184,0
+SKF.US,D,20181220,000000,288.752,290.476,280.354,287.516,12296.697847518,0
+SKF.US,D,20181221,000000,287.516,299.302,278.099,298.326,12505.423057106,0
+SKF.US,D,20181224,000000,304.332,313.76,301.372,313.333,16266.303458529,0
+SKF.US,D,20181226,000000,310.919,317.984,284.78,284.895,12604.56753166,0
+SKF.US,D,20181227,000000,293.987,299.906,279.882,279.882,6694.5132221804,0
+SKF.US,D,20181228,000000,276.927,282.204,273.052,279.882,4068.7500855655,0
+SKF.US,D,20181231,000000,277.387,282.032,274.087,276.467,3885.0719011282,0
+SKF.US,D,20190102,000000,283.746,283.746,273.971,275.558,4372.7931408651,0
+SKF.US,D,20190103,000000,279.422,284.206,276.317,284.09,5383.3710306195,0
+SKF.US,D,20190104,000000,277.709,277.709,265.888,267.728,5799.4299483979,0
+SKF.US,D,20190107,000000,268.97,269.28,260.783,265.291,5770.556294405,0
+SKF.US,D,20190108,000000,261.128,267.728,261.013,262.485,4965.2248607452,0
+SKF.US,D,20190109,000000,260.438,264.198,258.518,259.644,5954.9302295409,0
+SKF.US,D,20190110,000000,262.83,263.865,257.265,257.609,5683.5874570767,0
+SKF.US,D,20190111,000000,260.322,261.806,256.908,257.035,1475.687231786,0
+SKF.US,D,20190114,000000,261.473,261.473,254.54,255.206,5064.3693352995,0
+SKF.US,D,20190115,000000,257.035,259.76,250.975,251.688,2961.1149733527,0
+SKF.US,D,20190116,000000,247.031,248.042,241.121,242.823,8156.2854399939,0
+SKF.US,D,20190117,000000,244.421,246.111,239.293,241.121,5167.3404386961,0
+SKF.US,D,20190118,000000,238.396,240.903,234.176,234.29,3484.3194987196,0
+SKF.US,D,20190122,000000,237.603,241.006,235.556,238.51,4178.3308205991,0
+SKF.US,D,20190123,000000,236.797,243.271,236.142,238.729,3607.4673723764,0
+SKF.US,D,20190124,000000,240.903,240.903,236.797,237.822,1669.4538013534,0
+SKF.US,D,20190125,000000,234.866,235.326,231.462,233.164,3809.9308256766,0
+SKF.US,D,20190128,000000,237.603,237.603,233.383,233.498,3704.872470184,0
+SKF.US,D,20190129,000000,234.061,234.866,232.704,233.831,1827.7370852908,0
+SKF.US,D,20190130,000000,232.589,234.521,228.61,231.347,3834.2821001285,0
+SKF.US,D,20190131,000000,234.406,234.406,229.634,230.772,5543.7415666528,0
+SKF.US,D,20190201,000000,228.174,230.198,227.358,227.921,2157.8707917889,0
+SKF.US,D,20190204,000000,227.703,230.312,225.655,225.77,4589.8673588364,0
+SKF.US,D,20190205,000000,224.747,227.932,224.747,225.437,1916.0974240163,0
+SKF.US,D,20190206,000000,226.104,228.036,225.978,226.909,2537.7506732387,0
+SKF.US,D,20190207,000000,227.703,232.255,227.703,229.07,6457.9579846476,0
+SKF.US,D,20190208,000000,230.658,235.521,229.404,230.772,6442.6514692778,0
+SKF.US,D,20190211,000000,230.658,230.658,228.61,229.289,3974.823741251,0
+SKF.US,D,20190212,000000,227.358,227.358,223.712,224.747,7909.9896926802,0
+SKF.US,D,20190213,000000,222.907,223.597,220.573,223.137,3627.9920179859,0
+SKF.US,D,20190214,000000,225.552,228.323,224.517,226.794,5662.0191854193,0
+SKF.US,D,20190215,000000,223.942,223.942,219.182,219.182,5946.5812211574,0
+SKF.US,D,20190219,000000,220.55,221.689,217.814,218.608,8172.9834567609,0
+SKF.US,D,20190220,000000,218.608,219.688,217.365,217.848,2905.4549174626,0
+SKF.US,D,20190221,000000,218.262,220.666,217.698,218.952,1531.3472876761,0
+SKF.US,D,20190222,000000,219.182,219.182,217.756,218.608,1192.5166974452,0
+SKF.US,D,20190225,000000,216.227,218.492,214.513,218.377,4317.8288356736,0
+SKF.US,D,20190226,000000,220.32,221.125,217.216,219.297,2399.2962842121,0
+SKF.US,D,20190227,000000,219.86,220.32,217.814,218.158,1233.2181133148,0
+SKF.US,D,20190228,000000,218.608,218.608,216.687,218.377,1446.1178270944,0
+SKF.US,D,20190301,000000,214.973,218.216,214.192,216.802,2248.6662579596,0
+SKF.US,D,20190304,000000,215.664,221.355,214.169,218.377,1210.6062156094,0
+SKF.US,D,20190305,000000,218.377,221.01,218.262,218.734,807.76656110491,0
+SKF.US,D,20190306,000000,219.401,222.137,218.676,222.034,4069.7937116134,0
+SKF.US,D,20190307,000000,223.597,227.358,223.597,226.449,3488.146127562,0
+SKF.US,D,20190308,000000,232.026,232.026,226.104,226.219,4739.8016343904,0
+SKF.US,D,20190311,000000,224.517,224.517,220.872,220.895,3740.0078804647,0
+SKF.US,D,20190312,000000,219.745,220.206,218.837,219.745,3510.0622745687,0
+SKF.US,D,20190313,000000,218.262,218.262,215.319,217.032,2893.627155586,0
+SKF.US,D,20190314,000000,217.25,217.25,214.973,215.434,1676.7591836889,0
+SKF.US,D,20190315,000000,215.664,215.664,212.364,213.606,5127.3347735251,0
+SKF.US,D,20190318,000000,212.812,212.812,210.075,211.11,1371.3246269921,0
+SKF.US,D,20190319,000000,209.845,215.088,209.845,214.398,2793.7869303331,0
+SKF.US,D,20190320,000000,214.973,220.676,214.973,220.217,6235.6656364365,0
+SKF.US,D,20190321,000000,221.93,223.391,217.492,218.618,2861.6226234492,0
+SKF.US,D,20190322,000000,222.816,228.898,221.574,228.53,7804.2355864891,0
+SKF.US,D,20190325,000000,229.439,231.382,226.357,229.439,14112.955046281,0
+SKF.US,D,20190326,000000,226.702,228.07,224.311,224.311,4391.2305343787,0
+SKF.US,D,20190327,000000,225.678,228.231,224.08,226.013,4392.9699111253,0
+SKF.US,D,20190328,000000,225.908,226.185,222.275,222.505,2908.2379202571,0
+SKF.US,D,20190329,000000,220.562,222.505,219.872,221.7,1497.951254142,0
+SKF.US,D,20190401,000000,218.734,219.527,213.49,213.709,7691.871848661,0
+SKF.US,D,20190402,000000,214.284,215.203,212.927,213.387,6259.3211601898,0
+SKF.US,D,20190403,000000,211.214,213.824,210.409,212.248,5383.3710306195,0
+SKF.US,D,20190404,000000,212.018,212.018,210.524,211.098,1093.3722228909,0
+SKF.US,D,20190405,000000,210.639,211.558,210.052,210.179,3583.8118486231,0
+SKF.US,D,20190408,000000,211.098,212.018,210.064,210.064,4136.2379033322,0
+SKF.US,D,20190409,000000,211.444,214.169,211.444,213.49,2628.5461394094,0
+SKF.US,D,20190410,000000,213.042,213.697,210.868,211.328,2908.5857956065,0
+SKF.US,D,20190411,000000,210.639,211.328,208.489,209.949,2545.0560555743,0
+SKF.US,D,20190412,000000,205.177,207.12,203.303,203.463,6155.3064307452,0
+SKF.US,D,20190415,000000,203.118,206.418,201.865,205.74,792.11217038583,0
+SKF.US,D,20190416,000000,205.636,205.636,203.579,203.809,3124.2685121805,0
+SKF.US,D,20190417,000000,202.786,204.947,202.556,204.154,1170.2526750891,0
+SKF.US,D,20190418,000000,204.257,204.832,203.234,204.257,824.46457787194,0
+SKF.US,D,20190422,000000,205.74,206.764,205.407,205.856,2870.6673825313,0
+SKF.US,D,20190423,000000,206.304,206.304,202.337,202.67,1607.8798645249,0
+SKF.US,D,20190424,000000,203.694,204.257,201.452,202.21,1343.1467236977,0
+SKF.US,D,20190425,000000,203.694,205.142,201.072,201.98,2051.7688102484,0
+SKF.US,D,20190426,000000,201.98,201.98,198.45,198.565,2415.6464256299,0
+SKF.US,D,20190429,000000,198.22,198.22,194.932,196.623,1991.5863748172,0
+SKF.US,D,20190430,000000,196.518,196.737,194.586,194.932,4777.7200474655,0
+SKF.US,D,20190501,000000,194.127,197.876,193.898,197.657,2286.2367956854,0
+SKF.US,D,20190502,000000,197.876,199.692,195.84,197.542,3538.9359285617,0
+SKF.US,D,20190503,000000,195.047,196.518,194.116,194.357,1577.6147091347,0
+SKF.US,D,20190506,000000,200.497,200.497,195.495,196.07,4489.6792582343,0
+SKF.US,D,20190507,000000,199.37,204.832,198.68,202.67,5195.8662173398,0
+SKF.US,D,20190508,000000,203.809,203.809,200.038,203.579,1026.5801558228,0
+SKF.US,D,20190509,000000,207.339,209.052,203.463,203.694,3323.6010873369,0
+SKF.US,D,20190510,000000,205.062,208.235,200.026,200.957,4690.0554594386,0
+SKF.US,D,20190513,000000,207.913,211.098,206.879,209.719,9069.1103565913,0
+SKF.US,D,20190514,000000,208.144,209.052,203.923,206.418,6962.7251165008,0
+SKF.US,D,20190515,000000,209.834,210.028,205.407,206.752,1364.0192446565,0
+SKF.US,D,20190516,000000,205.856,205.856,200.957,202.648,1706.6764637298,0
+SKF.US,D,20190517,000000,206.085,206.085,202.383,204.717,1353.2351088278,0
+SKF.US,D,20190520,000000,206.879,206.879,204.154,205.522,1856.2628639345,0
+SKF.US,D,20190521,000000,203.579,203.579,202.153,202.44,1139.6396443496,0
+SKF.US,D,20190522,000000,203.349,203.694,202.556,203.234,809.15806250217,0
+SKF.US,D,20190523,000000,206.994,210.868,206.994,208.489,5216.7387382986,0
+SKF.US,D,20190524,000000,206.418,207.108,205.062,205.636,1979.7586129406,0
+SKF.US,D,20190528,000000,206.418,209.615,204.372,209.615,1381.4130121221,0
+SKF.US,D,20190529,000000,212.927,214.26,210.466,210.984,2683.5104446009,0
+SKF.US,D,20190530,000000,210.293,213.606,208.616,212.134,2838.6628503945,0
+SKF.US,D,20190531,000000,217.262,217.711,214.088,216.008,5098.4611195321,0
+SKF.US,D,20190603,000000,216.687,217.768,213.042,214.973,4361.6611296871,0
+SKF.US,D,20190604,000000,210.293,211.558,206.085,206.304,4127.1931442501,0
+SKF.US,D,20190605,000000,204.947,206.879,201.75,202.096,5513.4764112626,0
+SKF.US,D,20190606,000000,202.096,203.234,199.37,200.267,1802.6900601403,0
+SKF.US,D,20190607,000000,200.612,200.612,197.99,199.692,2198.5722076585,0
+SKF.US,D,20190610,000000,196.967,197.657,195.726,197.542,4276.7795444547,0
+SKF.US,D,20190611,000000,195.61,199.048,195.047,197.76,1440.203946156,0
+SKF.US,D,20190612,000000,198.45,200.658,198.22,199.692,1936.2741942765,0
+SKF.US,D,20190613,000000,198.91,200.267,198.22,199.37,735.75636379711,0
+SKF.US,D,20190614,000000,200.497,200.497,197.542,198.565,1081.5444610143,0
+SKF.US,D,20190617,000000,199.37,200.497,197.427,200.497,1242.2628723969,0
+SKF.US,D,20190618,000000,200.267,200.267,195.38,197.312,3469.0129833498,0
+SKF.US,D,20190619,000000,195.726,196.656,195.38,196.656,2014.8940232212,0
+SKF.US,D,20190620,000000,194.012,196.875,193.724,194.242,1581.0934626278,0
+SKF.US,D,20190621,000000,194.702,196.623,193.448,196.404,1684.4124413738,0
+SKF.US,D,20190624,000000,196.967,197.99,195.726,197.876,1394.9801507454,0
+SKF.US,D,20190625,000000,198.45,200.854,197.76,200.854,2178.7433127477,0
+SKF.US,D,20190626,000000,200.164,203.026,199.566,203.026,2801.0923126687,0
+SKF.US,D,20190627,000000,199.658,200.854,199.141,199.141,575.03795241448,0
+SKF.US,D,20190628,000000,195.138,196.852,194.518,194.69,5176.0373224289,0
+SKF.US,D,20190701,000000,191.598,193.207,190.056,191.598,5590.3568634608,0
+SKF.US,D,20190702,000000,192.632,192.632,189.965,190.562,1479.8617359777,0
+SKF.US,D,20190703,000000,188.286,188.286,187.251,187.251,679.05268185908,0
+SKF.US,D,20190705,000000,185.883,188.654,185.883,186.676,1062.4113168021,0
+SKF.US,D,20190708,000000,188.056,188.527,187.251,187.826,11968.303517766,0
+SKF.US,D,20190709,000000,189.999,189.999,186.216,186.446,1975.9319840982,0
+SKF.US,D,20190710,000000,186.102,187.366,184.859,187.021,3209.8458481116,0
+SKF.US,D,20190711,000000,186.561,187.251,186.102,186.216,1312.1858176088,0
+SKF.US,D,20190712,000000,185.883,186.102,184.63,184.63,2326.5903362057,0
+SKF.US,D,20190715,000000,183.595,186.561,182.904,186.216,3001.468513873,0
+SKF.US,D,20190716,000000,186.79,187.251,185.722,187.136,1432.2028131218,0
+SKF.US,D,20190717,000000,188.056,189.999,187.481,189.55,2217.3574765214,0
+SKF.US,D,20190718,000000,190.344,190.344,187.251,187.481,2752.3897637649,0
+SKF.US,D,20190719,000000,186.906,189.884,186.446,189.873,526.68327885997,0
+SKF.US,D,20190722,000000,190.344,191.022,189.321,189.436,2537.0549225401,0
+SKF.US,D,20190723,000000,188.056,188.056,185.768,185.768,814.02831739255,0
+SKF.US,D,20190724,000000,187.136,187.136,182.675,182.79,1115.2883698977,0
+SKF.US,D,20190725,000000,182.1,185.205,182.1,185.205,6576.235603414,0
+SKF.US,D,20190726,000000,184.974,185.319,181.754,182.1,8815.8571022914,0
+SKF.US,D,20190729,000000,183.25,183.94,180.628,183.94,4801.0276958695,0
+SKF.US,D,20190730,000000,186.216,187.481,183.732,184.054,10220.577762818,0
+SKF.US,D,20190731,000000,184.169,186.676,183.042,186.216,5892.6605420138,0
+SKF.US,D,20190801,000000,186.79,192.402,184.4,191.712,4313.6543314819,0
+SKF.US,D,20190802,000000,192.517,196.623,190.792,192.517,4940.8735862933,0
+SKF.US,D,20190805,000000,198.68,207.385,198.611,204.28,13222.742027389,0
+SKF.US,D,20190806,000000,201.199,203.946,197.876,198.22,4599.6078686172,0
+SKF.US,D,20190807,000000,203.946,207.718,198.45,199.37,3519.4549090002,0
+SKF.US,D,20190808,000000,196.737,198.106,191.943,192.287,2124.4747582548,0
+SKF.US,D,20190809,000000,194.116,196.404,191.988,193.414,4033.9625506342,0
+SKF.US,D,20190812,000000,197.427,200.325,195.599,199.37,5069.5874655392,0
+SKF.US,D,20190813,000000,200.854,200.854,193.552,195.714,2425.3869354106,0
+SKF.US,D,20190814,000000,204.177,207.373,201.084,207.258,6022.4180473076,0
+SKF.US,D,20190815,000000,205.763,207.603,203.154,204.74,3469.3608586991,0
+SKF.US,D,20190816,000000,203.142,203.142,197.657,198.45,17853.310802095,0
+SKF.US,D,20190819,000000,194.346,195.714,193.092,194.69,4977.0526226219,0
+SKF.US,D,20190820,000000,196.623,199.244,195.599,199.244,7205.194234972,0
+SKF.US,D,20190821,000000,197.657,197.657,196.404,196.967,4454.891723303,0
+SKF.US,D,20190822,000000,195.138,197.657,194.104,195.035,5414.3319367084,0
+SKF.US,D,20190823,000000,197.083,205.994,194.575,204.28,13478.778284484,0
+SKF.US,D,20190826,000000,201.992,203.372,200.049,200.049,11187.671233908,0
+SKF.US,D,20190827,000000,199.485,203.372,197.76,202.337,7521.7608028469,0
+SKF.US,D,20190828,000000,205.2,205.2,199.278,199.704,6694.5132221804,0
+SKF.US,D,20190829,000000,195.944,197.083,193.552,194.69,5964.6707393216,0
+SKF.US,D,20190830,000000,192.058,194.644,191.943,193.667,3233.1534965155,0
+SKF.US,D,20190903,000000,196.518,197.738,195.415,195.599,3169.8401829406,0
+SKF.US,D,20190904,000000,192.402,192.885,191.368,191.368,1511.8662681145,0
+SKF.US,D,20190905,000000,187.251,187.538,183.824,186.561,9999.3290406545,0
+SKF.US,D,20190906,000000,185.664,186.826,184.859,186.216,5523.2169210434,0
+SKF.US,D,20190909,000000,184.4,185.319,183.364,183.824,2709.9489711487,0
+SKF.US,D,20190910,000000,183.962,187.561,183.962,184.974,2512.3557727389,0
+SKF.US,D,20190911,000000,184.514,186.331,183.364,183.595,2566.972202581,0
+SKF.US,D,20190912,000000,183.94,183.94,180.398,181.422,7944.0814769129,0
+SKF.US,D,20190913,000000,180.628,180.973,179.018,180.513,9898.4451893537,0
+SKF.US,D,20190916,000000,183.135,183.135,180.628,180.973,5067.8480887926,0
+SKF.US,D,20190917,000000,181.422,181.64,179.685,179.938,4391.578409728,0
+SKF.US,D,20190918,000000,180.858,181.754,178.673,178.904,3807.1478228821,0
+SKF.US,D,20190919,000000,178.558,180.03,177.304,179.364,1533.7824151213,0
+SKF.US,D,20190920,000000,179.018,181.754,178.904,181.422,2080.2945888921,0
+SKF.US,D,20190923,000000,182.904,182.904,180.282,181.088,3412.6571767611,0
+SKF.US,D,20190924,000000,180.513,184.63,179.386,183.595,3004.2515166675,0
+SKF.US,D,20190925,000000,183.48,184.319,181.076,181.536,9468.1233822534,0
+SKF.US,D,20190926,000000,181.985,182.766,180.938,181.985,3337.5161013095,0
+SKF.US,D,20190927,000000,180.617,184.169,179.743,182.444,6270.1052960185,0
+SKF.US,D,20190930,000000,181.536,182.904,181.192,182.33,14004.070061946,0
+SKF.US,D,20191001,000000,181.076,188.642,181.076,188.642,16631.224699959,0
+SKF.US,D,20191002,000000,190.586,196.438,190.586,195.058,27609.47497358,0
+SKF.US,D,20191003,000000,195.173,199.52,192.54,192.54,8254.3862885002,0
+SKF.US,D,20191004,000000,192.195,192.195,186.572,186.802,9028.4089407217,0
+SKF.US,D,20191007,000000,189.102,189.102,185.883,188.413,9408.6366975209,0
+SKF.US,D,20191008,000000,191.506,194.829,191.506,194.714,8305.5239648492,0
+SKF.US,D,20191009,000000,192.54,192.656,189.896,191.39,10567.409486083,0
+SKF.US,D,20191010,000000,189.677,189.677,186.802,188.527,6995.4253993362,0
+SKF.US,D,20191011,000000,185.089,185.089,181.192,184.859,16829.165773718,0
+SKF.US,D,20191014,000000,185.435,185.664,184.4,185.089,3063.3903260508,0
+SKF.US,D,20191015,000000,183.135,183.709,179.697,180.846,5467.208989804,0
+SKF.US,D,20191016,000000,180.387,182.444,180.387,181.651,3823.8458396491,0
+SKF.US,D,20191017,000000,180.617,181.754,179.467,180.846,2479.6554899035,0
+SKF.US,D,20191018,000000,180.502,180.961,179.351,179.972,691.22831908504,0
+SKF.US,D,20191021,000000,177.742,178.776,176.144,176.144,3220.282108591,0
+SKF.US,D,20191022,000000,175.914,178.546,175.914,178.546,6229.7517554982,0
+SKF.US,D,20191023,000000,179.697,179.697,177.293,177.293,923.26117707685,0
+SKF.US,D,20191024,000000,176.604,178.317,176.604,176.604,1237.0447421572,0
+SKF.US,D,20191025,000000,177.063,177.063,175.568,176.258,2096.2968549605,0
+SKF.US,D,20191028,000000,175.568,175.568,174.304,175.224,1534.8260411692,0
+SKF.US,D,20191029,000000,175.798,175.798,172.912,174.304,3047.3880599824,0
+SKF.US,D,20191030,000000,174.533,176.604,173.626,173.844,2352.3331120549,0
+SKF.US,D,20191031,000000,175.684,177.408,174.419,175.568,8465.1987501839,0
+SKF.US,D,20191101,000000,173.28,173.729,171.9,171.9,6375.5115268604,0
+SKF.US,D,20191104,000000,169.279,171.326,169.164,170.636,5300.9245728323,0
+SKF.US,D,20191105,000000,169.843,172.578,169.843,171.9,1338.6243441566,0
+SKF.US,D,20191106,000000,171.326,171.9,170.52,170.52,1469.4254754983,0
+SKF.US,D,20191107,000000,168.704,169.624,167.9,169.394,3042.517805092,0
+SKF.US,D,20191108,000000,170.107,170.636,169.279,169.509,2988.9450012978,0
+SKF.US,D,20191111,000000,170.981,170.981,169.302,169.624,1509.4311406693,0
+SKF.US,D,20191112,000000,168.451,170.302,168.451,169.957,742.36599543406,0
+SKF.US,D,20191113,000000,171.556,172.475,170.072,170.75,3703.1330934375,0
+SKF.US,D,20191114,000000,170.52,171.211,169.624,169.624,6082.9483580881,0
+SKF.US,D,20191115,000000,169.164,169.164,168.36,168.474,1394.2844000467,0
+SKF.US,D,20191118,000000,168.911,168.911,167.784,167.784,351.35410280619,0
+SKF.US,D,20191119,000000,167.325,167.358,166.059,166.75,1373.4118790879,0
+SKF.US,D,20191120,000000,168.014,169.428,166.864,167.83,2382.9461427944,0
+SKF.US,D,20191121,000000,167.554,169.739,167.554,169.509,1596.7478533469,0
+SKF.US,D,20191122,000000,168.002,168.762,167.841,168.118,629.65438225663,0
+SKF.US,D,20191125,000000,166.75,166.75,165.611,165.83,1771.3812787021,0
+SKF.US,D,20191126,000000,165.645,165.978,164.692,164.692,886.73426539898,0
+SKF.US,D,20191127,000000,163.886,164.806,163.311,163.311,2674.1178101695,0
+SKF.US,D,20191129,000000,163.656,164.347,163.082,164.116,1181.7325616164,0
+SKF.US,D,20191202,000000,164.692,167.325,164.484,167.209,2706.1223423063,0
+SKF.US,D,20191203,000000,171.096,171.786,169.394,169.624,7611.1647676203,0
+SKF.US,D,20191204,000000,169.394,169.394,166.761,167.325,2483.1342433966,0
+SKF.US,D,20191205,000000,166.404,167.496,166.002,166.232,2666.1166771353,0
+SKF.US,D,20191206,000000,163.311,163.426,162.276,162.966,2735.6917469979,0
+SKF.US,D,20191209,000000,163.311,163.737,162.805,163.656,1067.6294470418,0
+SKF.US,D,20191210,000000,163.955,164.335,163.426,164.231,1522.6504039432,0
+SKF.US,D,20191211,000000,163.863,165.266,163.863,165.151,691.22831908504,0
+SKF.US,D,20191212,000000,164.461,164.461,161.138,161.484,5529.8265526803,0
+SKF.US,D,20191213,000000,161.253,162.737,160.334,161.932,2529.7495402045,0
+SKF.US,D,20191216,000000,159.414,160.448,159.184,160.334,2423.9954340134,0
+SKF.US,D,20191217,000000,160.218,160.334,159.529,160.023,772.97902617361,0
+SKF.US,D,20191218,000000,160.069,160.218,159.299,160.218,628.958631558,0
+SKF.US,D,20191219,000000,160.448,160.517,159.414,159.643,1329.5795850745,0
+SKF.US,D,20191220,000000,158.148,158.839,157.47,158.839,5391.0242883044,0
+SKF.US,D,20191223,000000,158.378,159.988,158.378,159.758,2302.2390617538,0
+SKF.US,D,20191224,000000,159.758,159.758,159.414,159.414,210.11671098509,0
+SKF.US,D,20191226,000000,159.643,159.643,157.688,157.688,355.52860699794,0
+SKF.US,D,20191227,000000,157.114,158.148,157.114,157.919,1614.1416208126,0
+SKF.US,D,20191230,000000,156.884,159.138,156.884,158.724,1909.13991703,0
+SKF.US,D,20191231,000000,158.953,159.299,157.688,157.688,2827.5308392165,0
+SKF.US,D,20200102,000000,156.769,157.919,156.309,156.309,2436.5189465886,0
+SKF.US,D,20200103,000000,159.126,159.505,157.114,157.804,1526.4770327857,0
+SKF.US,D,20200106,000000,160.448,160.448,158.263,158.263,3933.774450032,0
+SKF.US,D,20200107,000000,158.827,160.218,158.827,160.207,1138.9438936509,0
+SKF.US,D,20200108,000000,159.758,159.758,157.217,158.263,3776.1869167932,0
+SKF.US,D,20200109,000000,156.193,157.217,156.193,156.482,1645.1025269014,0
+SKF.US,D,20200110,000000,156.193,157.458,156.193,157.458,4286.1721788862,0
+SKF.US,D,20200113,000000,156.539,157.114,154.814,154.814,4327.5693454544,0
+SKF.US,D,20200114,000000,154.469,156.079,154.469,155.619,2126.2141350014,0
+SKF.US,D,20200115,000000,157.229,157.229,155.044,155.734,1998.8917571528,0
+SKF.US,D,20200116,000000,154.124,154.814,152.974,152.974,3109.3098721601,0
+SKF.US,D,20200117,000000,152.284,152.296,151.48,151.709,1381.0651367728,0
+SKF.US,D,20200121,000000,152.974,152.974,151.135,152.629,1219.6509746916,0
+SKF.US,D,20200122,000000,151.94,152.054,150.962,151.997,2079.5988381934,0
+SKF.US,D,20200123,000000,154.124,154.412,151.94,152.169,1224.521229582,0
+SKF.US,D,20200124,000000,152.204,156.619,152.204,155.389,2485.2214954925,0
+SKF.US,D,20200127,000000,161.023,161.713,158.241,159.529,6276.3670523061,0
+SKF.US,D,20200128,000000,157.804,158.034,155.354,156.079,1186.2549411575,0
+SKF.US,D,20200129,000000,154.699,156.884,154.699,156.884,2624.0237598684,0
+SKF.US,D,20200130,000000,159.299,159.299,153.779,153.779,3131.5738945161,0
+SKF.US,D,20200131,000000,156.528,160.908,155.953,159.758,5607.0548802278,0
+SKF.US,D,20200203,000000,157.804,157.804,155.252,157.574,4458.7183521454,0
+SKF.US,D,20200204,000000,153.549,154.251,152.112,154.01,1761.6407689213,0
+SKF.US,D,20200205,000000,150.33,151.801,150.215,150.215,1180.6889355685,0
+SKF.US,D,20200206,000000,148.605,150.56,148.49,150.215,1523.3461546419,0
+SKF.US,D,20200207,000000,151.364,151.824,150.674,151.307,1676.7591836889,0
+SKF.US,D,20200210,000000,151.94,151.94,149.639,149.639,1154.2504090207,0
+SKF.US,D,20200211,000000,148.145,148.708,146.996,148.375,3457.8809721718,0
+SKF.US,D,20200212,000000,146.88,147.57,146.88,147.456,1327.1444576293,0
+SKF.US,D,20200213,000000,148.605,148.605,146.42,146.823,1212.6934677053,0
+SKF.US,D,20200214,000000,147.225,147.225,145.65,145.845,1885.1365179274,0
+SKF.US,D,20200218,000000,146.65,148.49,145.845,147.11,5559.0480820226,0
+SKF.US,D,20200219,000000,146.19,146.766,145.696,146.42,1519.8674011487,0
+SKF.US,D,20200220,000000,147.11,148.605,145.213,146.064,3807.8435735807,0
+SKF.US,D,20200221,000000,147.225,149.697,147.225,148.398,706.53483445482,0
+SKF.US,D,20200224,000000,157.344,158.263,154.654,157.114,7796.9302041535,0
+SKF.US,D,20200225,000000,156.884,169.072,156.539,168.152,11404.39757653,0
+SKF.US,D,20200226,000000,167.117,171.13,163.334,171.13,6832.2718605084,0
+SKF.US,D,20200227,000000,176.994,186.423,174.12,186.423,19847.680179707,0
+SKF.US,D,20200228,000000,199.29,203.429,192.747,194.932,25961.589443884,0
+SKF.US,D,20200302,000000,193.207,196.312,175.27,175.27,22415.348132987,0
+SKF.US,D,20200303,000000,174.58,188.493,172.166,185.848,16546.343114726,0
+SKF.US,D,20200304,000000,180.559,184.468,173.085,173.085,13832.915390084,0
+SKF.US,D,20200305,000000,183.434,190.206,181.249,186.998,15830.067770491,0
+SKF.US,D,20200306,000000,201.015,205.614,194.357,196.76,29812.22168543,0
+SKF.US,D,20200309,000000,228.714,237.683,214.697,235.843,41594.759766663,0
+SKF.US,D,20200310,000000,215.157,236.073,210.052,210.098,48769.688846245,0
+SKF.US,D,20200311,000000,223.539,237.338,219.596,232.508,24898.830251733,0
+SKF.US,D,20200312,000000,262.393,279.974,246.997,279.974,63661.536799638,0
+SKF.US,D,20200313,000000,241.937,271.936,215.157,216.422,50479.496188119,0
+SKF.US,D,20200316,000000,272.856,280.319,249.055,277.444,36827.475979677,0
+SKF.US,D,20200317,000000,261.243,287.689,241.477,252.159,39044.833456199,0
+SKF.US,D,20200318,000000,283.884,314.683,271.822,292.059,37169.437448052,0
+SKF.US,D,20200319,000000,304.908,324.681,272.396,284.689,32662.712297701,0
+SKF.US,D,20200320,000000,276.179,309.049,270.097,305.941,25278.710133182,0
+SKF.US,D,20200323,000000,313.073,348.773,313.073,341.008,29224.312345091,0
+SKF.US,D,20200324,000000,301.918,304.392,258.598,262.048,34007.250522796,0
+SKF.US,D,20200325,000000,254.574,267.452,218.814,241.581,36027.362676257,0
+SKF.US,D,20200326,000000,245.03,245.03,209.041,210.306,42088.047011989,0
+SKF.US,D,20200327,000000,227.208,231.002,209.73,221.574,27665.13502947,0
+SKF.US,D,20200330,000000,221.459,229.162,211.225,212.49,16918.569738491,0
+SKF.US,D,20200331,000000,214.674,228.691,213.87,225.138,15818.587883963,0
+SKF.US,D,20200401,000000,247.33,256.644,243.995,251.814,38125.746783314,0
+SKF.US,D,20200402,000000,256.759,256.759,236.706,241.811,22034.424625489,0
+SKF.US,D,20200403,000000,245.49,257.794,239.672,251.24,22880.805350368,0
+SKF.US,D,20200406,000000,228.243,228.243,215.02,215.594,29309.193930324,0
+SKF.US,D,20200407,000000,190.183,208.81,188.694,208.696,34619.859012937,0
+SKF.US,D,20200408,000000,201.796,206.384,185.698,187.999,29390.596762063,0
+SKF.US,D,20200409,000000,178.57,179.145,166.404,170.061,40943.884988099,0
+SKF.US,D,20200413,000000,167.992,185.802,167.992,182.71,47252.95232324,0
+SKF.US,D,20200414,000000,172.475,182.813,171.326,178.684,50243.636701285,0
+SKF.US,D,20200415,000000,191.563,195.012,189.442,193.977,66807.373583476,0
+SKF.US,D,20200416,000000,191.908,203.751,191.908,200.646,39925.30596531,0
+SKF.US,D,20200417,000000,183.974,188.964,180.18,181.674,36670.236321788,0
+SKF.US,D,20200420,000000,189.263,192.598,183.755,189.953,26777.357138023,0
+SKF.US,D,20200421,000000,199.956,202.026,195.472,200.301,33451.693589943,0
+SKF.US,D,20200422,000000,192.712,196.07,190.298,194.552,26211.016069341,0
+SKF.US,D,20200423,000000,192.942,196.623,188.343,196.047,24403.455754311,0
+SKF.US,D,20200424,000000,192.828,198.347,189.953,191.448,42077.61075151,0
+SKF.US,D,20200427,000000,187.423,187.918,176.73,177.88,41160.611330721,0
+SKF.US,D,20200428,000000,170.061,175.695,166.726,174.775,44265.05094799,0
+SKF.US,D,20200429,000000,165.576,166.956,160.288,163.737,27562.511801423,0
+SKF.US,D,20200430,000000,168.796,173.212,167.934,171.556,23902.863126649,0
+SKF.US,D,20200501,000000,180.41,183.905,178.11,182.134,35569.558716561,0
+SKF.US,D,20200504,000000,186.734,190.643,183.399,184.319,14869.583931037,0
+SKF.US,D,20200505,000000,178.225,183.628,176.581,183.284,12880.432683665,0
+SKF.US,D,20200506,000000,180.984,190.643,179.834,190.183,9576.3126158898,0
+SKF.US,D,20200507,000000,185.698,185.698,176.5,182.824,15469.321033253,0
+SKF.US,D,20200508,000000,177.075,178.472,173.74,174.315,11905.68595489,0
+SKF.US,D,20200511,000000,178.915,181.789,176.845,180.18,14649.030959573,0
+SKF.US,D,20200512,000000,178.915,191.448,178.455,191.448,21315.714153808,0
+SKF.US,D,20200513,000000,195.128,204.786,193.518,201.911,52493.694460641,0
+SKF.US,D,20200514,000000,209.041,213.525,193.862,193.977,56110.2065921,0
+SKF.US,D,20200515,000000,198.577,200.877,194.093,194.898,22682.16852591,0
+SKF.US,D,20200518,000000,183.628,183.628,171.728,174.545,38178.623836409,0
+SKF.US,D,20200519,000000,175.12,180.783,173.626,180.783,15001.776563776,0
+SKF.US,D,20200520,000000,175.695,175.695,171.9,173.396,16624.962943671,0
+SKF.US,D,20200521,000000,174.201,176.385,171.786,174.66,12545.080846927,0
+SKF.US,D,20200522,000000,175.12,177.822,173.97,173.97,13861.441168728,0
+SKF.US,D,20200526,000000,163.278,163.852,156.148,158.908,33370.290758204,0
+SKF.US,D,20200527,000000,149.364,156.263,148.559,148.904,26653.861389017,0
+SKF.US,D,20200528,000000,146.604,152.468,145.8,151.548,23217.896563852,0
+SKF.US,D,20200529,000000,154.308,157.298,151.778,154.078,29528.70327574,0
+SKF.US,D,20200601,000000,154.654,154.883,149.191,150.399,12675.881978269,0
+SKF.US,D,20200602,000000,149.019,149.478,146.432,148.214,19089.311918205,0
+SKF.US,D,20200603,000000,142.235,143.132,137.406,138.326,42607.077033164,0
+SKF.US,D,20200604,000000,139.13,141.2,135.911,135.911,13176.82248128,0
+SKF.US,D,20200605,000000,122.572,126.942,121.998,125.677,49445.262774611,0
+SKF.US,D,20200608,000000,121.308,124.298,121.078,121.078,33186.960449116,0
+SKF.US,D,20200609,000000,125.908,127.057,123.665,125.448,18665.947618091,0
+SKF.US,D,20200610,000000,126.597,133.036,126.597,133.036,15467.233781157,0
+SKF.US,D,20200611,000000,145.8,153.043,141.776,152.699,54727.74995393,0
+SKF.US,D,20200612,000000,140.97,151.433,140.28,143.615,37529.140559242,0
+SKF.US,D,20200615,000000,153.618,153.618,139.59,140.28,30719.480596439,0
+SKF.US,D,20200616,000000,130.507,139.901,128.931,136.601,23800.239898602,0
+SKF.US,D,20200617,000000,135.911,139.475,135.52,139.475,15979.306295346,0
+SKF.US,D,20200618,000000,142.58,142.58,138.326,139.935,12889.477442747,0
+SKF.US,D,20200619,000000,134.876,144.764,134.238,142.58,21222.483560192,0
+SKF.US,D,20200622,000000,143.73,146.208,141.89,142.81,14533.188468252,0
+SKF.US,D,20200623,000000,138.671,142.235,138.349,141.89,9111.5511492075,0
+SKF.US,D,20200624,000000,144.995,153.848,144.995,152.008,34769.793288491,0
+SKF.US,D,20200625,000000,153.848,153.848,144.764,144.764,19399.268854443,0
+SKF.US,D,20200626,000000,149.478,155.803,148.214,155.228,31694.227325214,0
+SKF.US,D,20200629,000000,152.928,155.458,150.629,151.319,17900.969724951,0
+SKF.US,D,20200630,000000,152.699,152.699,145.684,147.064,14214.186772931,0
+SKF.US,D,20200701,000000,146.604,148.444,144.535,147.409,10505.835549254,0
+SKF.US,D,20200702,000000,141.89,147.639,140.533,146.95,41491.440787917,0
+SKF.US,D,20200706,000000,140.51,143.959,140.166,142.925,23753.624601794,0
+SKF.US,D,20200707,000000,145.454,149.364,145.109,148.674,23547.682395001,0
+SKF.US,D,20200708,000000,149.249,150.284,145.914,146.95,15755.622445738,0
+SKF.US,D,20200709,000000,148.214,155.004,146.95,152.354,24029.14187845,0
+SKF.US,D,20200710,000000,153.158,153.158,144.995,145.109,23175.455771236,0
+SKF.US,D,20200713,000000,142.35,146.489,140.74,146.144,28069.366185372,0
+SKF.US,D,20200714,000000,147.639,148.524,143.154,143.269,19481.019561531,0
+SKF.US,D,20200715,000000,136.256,140.798,136.256,137.636,26583.242693106,0
+SKF.US,D,20200716,000000,139.59,140.856,137.25,139.245,28299.659666617,0
+SKF.US,D,20200717,000000,137.52,140.856,137.52,139.59,8694.1007300319,0
+SKF.US,D,20200720,000000,139.935,141.43,139.032,140.28,8267.6055517741,0
+SKF.US,D,20200721,000000,138.096,138.671,135.451,136.946,18287.459238038,0
+SKF.US,D,20200722,000000,138.21,138.21,135.508,135.681,9930.7975968398,0
+SKF.US,D,20200723,000000,135.882,137.463,134.416,136.014,13521.2190771,0
+SKF.US,D,20200724,000000,136.716,137.808,135.387,137.176,7783.015190181,0
+SKF.US,D,20200727,000000,138.096,140.856,137.636,137.981,10034.812326284,0
+SKF.US,D,20200728,000000,138.9,139.124,136.118,137.291,5323.884345887,0
+SKF.US,D,20200729,000000,137.291,137.636,132.002,132.002,7968.4327513648,0
+SKF.US,D,20200730,000000,136.831,138.9,135.681,135.681,8356.6616411982,0
+SKF.US,D,20200731,000000,135.681,139.82,135.681,136.256,7810.4973427767,0
+SKF.US,D,20200803,000000,134.876,137.176,134.876,136.601,13249.180553937,0
+SKF.US,D,20200804,000000,136.486,137.825,135.968,136.486,11788.799837521,0
+SKF.US,D,20200805,000000,134.876,135.681,132.346,132.806,13933.799241385,0
+SKF.US,D,20200806,000000,133.381,134.169,132.232,132.576,9712.6797528205,0
+SKF.US,D,20200807,000000,134.071,134.071,128.207,128.552,14741.56580249,0
+SKF.US,D,20200810,000000,127.402,127.747,126.137,127.172,25015.020618403,0
+SKF.US,D,20200811,000000,123.148,126.356,121.883,125.677,16579.043397562,0
+SKF.US,D,20200812,000000,121.538,127.057,121.538,125.562,9739.1182793683,0
+SKF.US,D,20200813,000000,126.597,127.965,125.332,127.632,7729.7902617361,0
+SKF.US,D,20200814,000000,128.897,128.897,125.562,126.942,6599.8911271673,0
+SKF.US,D,20200817,000000,127.057,128.782,127.057,128.436,4610.7398797952,0
+SKF.US,D,20200818,000000,127.977,130.507,127.977,130.046,4149.4571666061,0
+SKF.US,D,20200819,000000,129.126,131.081,128.782,130.851,3539.6316792603,0
+SKF.US,D,20200820,000000,133.726,133.726,130.863,131.426,6640.5925430369,0
+SKF.US,D,20200821,000000,132.232,132.794,130.736,132.002,4210.6832280852,0
+SKF.US,D,20200824,000000,130.736,131.426,126.827,126.827,8752.5437887165,0
+SKF.US,D,20200825,000000,124.872,127.517,124.55,126.252,2428.1699382051,0
+SKF.US,D,20200826,000000,126.137,127.58,126.137,127.402,2062.2050707278,0
+SKF.US,D,20200827,000000,127.172,127.172,122.343,123.262,9047.5420849339,0
+SKF.US,D,20200828,000000,122.113,123.722,121.423,121.653,3513.5410280619,0
+SKF.US,D,20200831,000000,121.308,124.527,121.308,124.527,6330.2877314497,0
+SKF.US,D,20200901,000000,125.908,126.597,123.608,124.068,13921.27572881,0
+SKF.US,D,20200902,000000,124.068,124.182,119.64,120.158,10468.960762227,0
+SKF.US,D,20200903,000000,119.354,125.908,117.399,124.298,20693.713029236,0
+SKF.US,D,20200904,000000,120.732,128.207,120.732,124.298,17003.451323724,0
+SKF.US,D,20200908,000000,127.172,130.507,127.172,129.817,10644.985688979,0
+SKF.US,D,20200909,000000,127.172,128.494,125.217,127.057,5055.3245762173,0
+SKF.US,D,20200910,000000,126.597,130.736,125.148,130.507,6442.6514692778,0
+SKF.US,D,20200911,000000,130.507,131.829,128.782,129.817,6572.0610992222,0
+SKF.US,D,20200914,000000,128.552,128.552,123.722,125.562,21135.514722864,0
+SKF.US,D,20200915,000000,124.987,127.109,124.298,126.827,8557.3857177518,0
+SKF.US,D,20200916,000000,126.827,126.827,121.883,124.872,7797.9738302014,0
+SKF.US,D,20200917,000000,127.977,128.897,126.022,127.287,7158.578938164,0
+SKF.US,D,20200918,000000,126.942,130.162,126.827,129.702,3434.2254484185,0
+SKF.US,D,20200921,000000,135.566,138.786,134.404,136.256,20964.360051002,0
+SKF.US,D,20200922,000000,136.601,138.152,134.129,136.256,8124.6287832064,0
+SKF.US,D,20200923,000000,136.256,142.925,134.876,142.925,10901.717696773,0
+SKF.US,D,20200924,000000,143.499,145.224,138.326,142.35,9572.138111698,0
+SKF.US,D,20200925,000000,143.959,144.305,137.75,138.326,6972.8135016309,0
+SKF.US,D,20200928,000000,135.222,135.222,130.679,132.346,8592.8690033818,0
+SKF.US,D,20200929,000000,133.381,135.796,132.462,134.646,6946.0270997338,0
+SKF.US,D,20200930,000000,134.531,134.646,130.277,132.576,22572.935666226,0
+SKF.US,D,20201001,000000,131.541,132.576,128.977,130.046,15929.212245045,0
+SKF.US,D,20201002,000000,134.186,134.301,127.057,128.436,29142.561638003,0
+SKF.US,D,20201005,000000,126.252,127.057,124.355,124.642,13500.346556141,0
+SKF.US,D,20201006,000000,122.688,127.632,121.365,127.172,15187.542000309,0
+SKF.US,D,20201007,000000,124.987,125.275,122.802,123.952,13844.047401262,0
+SKF.US,D,20201008,000000,122.113,122.688,119.928,120.503,8917.4367042909,0
+SKF.US,D,20201009,000000,119.698,121.423,118.836,119.928,15278.33746648,0
+SKF.US,D,20201012,000000,120.158,120.158,117.18,117.744,11194.628740894,0
+SKF.US,D,20201013,000000,118.203,122.457,118.203,121.883,8678.7942146621,0
+SKF.US,D,20201014,000000,121.653,124.527,121.192,124.412,6444.042970675,0
+SKF.US,D,20201015,000000,127.172,127.172,122.918,123.148,11259.333555866,0
+SKF.US,D,20201016,000000,123.032,123.722,121.538,123.262,6981.1625100144,0
+SKF.US,D,20201019,000000,122.688,127.402,122.688,127.172,10379.208922104,0
+SKF.US,D,20201020,000000,125.908,125.908,122.688,125.275,10285.630453139,0
+SKF.US,D,20201021,000000,125.39,126.022,124.412,125.677,6213.0537387312,0
+SKF.US,D,20201022,000000,126.137,126.137,122.688,123.032,6238.1007638817,0
+SKF.US,D,20201023,000000,121.538,123.837,121.192,122.227,4594.7376137268,0
+SKF.US,D,20201026,000000,125.217,129.586,124.872,127.287,13579.662135784,0
+SKF.US,D,20201027,000000,127.057,131.772,127.057,131.772,9589.1840038144,0
+SKF.US,D,20201028,000000,137.06,140.05,136.026,139.245,19490.412195963,0
+SKF.US,D,20201029,000000,139.36,142.694,135.106,136.716,16109.411675989,0
+SKF.US,D,20201030,000000,138.671,140.856,136.33,137.09,15461.319900219,0
+SKF.US,D,20201102,000000,133.151,135.451,130.851,131.656,11375.871797886,0
+SKF.US,D,20201103,000000,128.207,128.207,124.758,126.137,13280.489335375,0
+SKF.US,D,20201104,000000,128.207,130.219,122.802,126.942,14070.166378316,0
+SKF.US,D,20201105,000000,124.527,124.527,120.503,121.768,11287.163583811,0
+SKF.US,D,20201106,000000,120.503,124.119,120.503,123.378,5397.9817952907,0
+SKF.US,D,20201109,000000,111.419,111.419,101.876,106.59,49175.659378893,0
+SKF.US,D,20201110,000000,106.016,107.395,105.095,105.21,23519.156616357,0
+SKF.US,D,20201111,000000,103.945,107.164,103.945,106.016,7715.1794970649,0
+SKF.US,D,20201112,000000,108.43,110.729,107.854,109.465,15854.766920292,0
+SKF.US,D,20201113,000000,107.395,107.435,104.52,105.21,17756.949330336,0
+SKF.US,D,20201116,000000,100.036,103.37,100.036,101.3,28078.410944454,0
+SKF.US,D,20201117,000000,103.945,104.75,101.358,101.76,27298.126535945,0
+SKF.US,D,20201118,000000,101.186,104.06,100.036,104.06,12260.17093584,0
+SKF.US,D,20201119,000000,104.98,106.187,103.485,103.485,9402.7228165826,0
+SKF.US,D,20201120,000000,104.233,105.843,104.06,105.555,6908.1086866586,0
+SKF.US,D,20201123,000000,103.485,104.06,101.703,102.335,7145.0117995408,0
+SKF.US,D,20201124,000000,99.4612,99.9212,96.5864,97.2184,16079.494395948,0
+SKF.US,D,20201125,000000,97.9664,99.4896,97.736,97.736,3927.5126937444,0
+SKF.US,D,20201127,000000,97.8512,99.1164,97.8512,98.5408,2825.4435871206,0
+SKF.US,D,20201130,000000,99.3452,101.99,99.0012,101.53,10132.217424092,0
+SKF.US,D,20201201,000000,98.0808,99.0012,97.6212,98.7708,10921.894467033,0
+SKF.US,D,20201202,000000,99.3452,99.3452,97.6788,97.7936,4403.754046954,0
+SKF.US,D,20201203,000000,97.8512,98.2536,96.8156,97.736,9156.0791939196,0
+SKF.US,D,20201204,000000,96.5864,96.5864,94.9192,94.9768,7622.6446541477,0
+SKF.US,D,20201207,000000,96.0112,96.4716,95.6664,96.1264,4806.2458261092,0
+SKF.US,D,20201208,000000,97.6212,97.6212,96.0112,96.2988,2107.0809907892,0
+SKF.US,D,20201209,000000,95.2064,97.8512,95.2064,97.1616,3953.9512202922,0
+SKF.US,D,20201210,000000,98.3112,98.886,97.1616,97.276,6341.4197426277,0
+SKF.US,D,20201211,000000,99.2304,100.266,98.4664,98.7708,8399.1024338144,0
+SKF.US,D,20201214,000000,96.3564,100.381,96.2412,100.151,5204.2152257233,0
+SKF.US,D,20201215,000000,98.426,99.8056,96.6376,96.874,6039.8118147733,0
+SKF.US,D,20201216,000000,96.1264,97.3908,96.1264,96.5864,3395.2634092954,0
+SKF.US,D,20201217,000000,96.1264,96.5864,95.436,95.5516,3560.1563248698,0
+SKF.US,D,20201218,000000,95.5516,98.2876,95.436,97.1616,7080.3069845686,0
+SKF.US,D,20201221,000000,96.1264,99.2708,95.7812,96.2412,8536.8610721424,0
+SKF.US,D,20201222,000000,96.1264,97.564,96.1264,97.3908,3196.2787094883,0
+SKF.US,D,20201223,000000,96.702,96.702,94.7464,96.0112,4245.4707630165,0
+SKF.US,D,20201224,000000,95.436,96.4716,95.092,95.092,1090.2413447471,0
+SKF.US,D,20201228,000000,93.482,94.574,92.93,93.5396,7676.5653332912,0
+SKF.US,D,20201229,000000,92.9068,94.3388,92.6768,94.1144,6457.2622339489,0
+SKF.US,D,20201230,000000,93.482,93.482,92.5624,93.0216,4202.682095051,0
+SKF.US,D,20201231,000000,93.0216,93.1364,90.7792,90.8372,6430.4758320518,0
+SKF.US,D,20210104,000000,90.1476,95.2064,90.1476,93.9416,5770.556294405,0
+SKF.US,D,20210105,000000,94.0568,94.9768,92.792,93.712,4432.6277009469,0
+SKF.US,D,20210106,000000,91.412,91.412,86.9856,88.538,18225.189550511,0
+SKF.US,D,20210107,000000,86.5832,86.8124,85.2028,86.3528,4987.141007752,0
+SKF.US,D,20210108,000000,85.6628,88.1928,85.6628,86.238,4446.8905902688,0
+SKF.US,D,20210111,000000,87.6176,87.8476,86.134,86.3528,4248.9495165097,0
+SKF.US,D,20210112,000000,86.238,86.238,85.2028,85.548,5878.0497773427,0
+SKF.US,D,20210113,000000,85.2028,86.008,84.9152,85.2028,3918.8158100116,0
+SKF.US,D,20210114,000000,84.5132,85.3176,84.3292,85.2028,5095.6781167376,0
+SKF.US,D,20210115,000000,87.388,88.0776,86.4104,87.0424,10088.385130079,0
+SKF.US,D,20210119,000000,86.1228,87.2724,86.0648,86.6976,12131.804931943,0
+SKF.US,D,20210120,000000,86.1228,86.8124,85.6056,85.8348,5158.9914303126,0
+SKF.US,D,20210121,000000,86.094,87.388,86.008,87.2724,14996.906308886,0
+SKF.US,D,20210122,000000,88.7672,88.7672,87.9624,88.3072,4402.0146702074,0
+SKF.US,D,20210125,000000,89.4,90.952,88.94,89.1124,5807.7789567815,0
+SKF.US,D,20210126,000000,88.428,89.7192,88.3072,89.7192,3615.8163807599,0
+SKF.US,D,20210127,000000,92.7344,95.092,92.0444,94.6892,13008.450812212,0
+SKF.US,D,20210128,000000,92.1024,92.7344,89.63,91.3804,20714.237674846,0
+SKF.US,D,20210129,000000,91.642,95.3212,91.4984,94.7464,13696.548253154,0
+SKF.US,D,20210201,000000,93.2512,93.844,91.4696,91.5844,6925.5024541243,0
+SKF.US,D,20210202,000000,89.4,89.7388,87.1,87.9624,10694.383988582,0
+SKF.US,D,20210203,000000,87.9624,88.7328,87.4452,87.5312,4964.5291100466,0
+SKF.US,D,20210204,000000,86.8124,86.8124,84.1684,84.1684,14133.82756724,0
+SKF.US,D,20210205,000000,83.1332,84.1684,83.0764,83.7716,4495.9410145219,0
+SKF.US,D,20210208,000000,82.9028,83.3632,82.3856,82.3856,4558.5585773983,0
+SKF.US,D,20210209,000000,82.846,82.9608,81.8684,82.1012,1664.9314218123,0
+SKF.US,D,20210210,000000,81.1212,82.3284,81.1212,82.0152,3854.4588703887,0
+SKF.US,D,20210211,000000,81.5232,82.5584,80.7764,81.794,4706.7534762056,0
+SKF.US,D,20210212,000000,81.466,81.466,80.7764,80.7764,1864.2639969687,0
+SKF.US,D,20210216,000000,79.3384,80.1436,79.0516,79.3384,17812.261510876,0
+SKF.US,D,20210217,000000,79.6844,79.9848,79.1084,79.2244,3726.7886171908,0
+SKF.US,D,20210218,000000,80.3736,80.7476,79.4536,79.7988,11828.457627342,0
+SKF.US,D,20210219,000000,78.764,78.936,78.2464,78.5336,4116.7568837707,0
+SKF.US,D,20210222,000000,79.0516,79.0516,76.5504,77.0676,4518.5529122273,0
+SKF.US,D,20210223,000000,77.2696,77.2696,75.7168,75.9464,7819.5421018589,0
+SKF.US,D,20210224,000000,75.3144,75.6016,72.8992,73.0148,13075.938629979,0
+SKF.US,D,20210225,000000,71.98,76.2916,71.98,75.832,22071.299412516,0
+SKF.US,D,20210226,000000,76.4644,78.3608,75.7196,78.1316,13293.01284795,0
+SKF.US,D,20210301,000000,75.6596,75.6596,73.4748,74.452,5986.2390109791,0
+SKF.US,D,20210302,000000,74.394,75.1876,74.222,74.9984,6291.6735676759,0
+SKF.US,D,20210303,000000,74.5672,74.6244,72.9576,74.6244,4921.7404420811,0
+SKF.US,D,20210304,000000,74.3368,78.4192,74.3368,76.7056,10444.609487775,0
+SKF.US,D,20210305,000000,74.6244,78.1404,73.7624,73.7676,9058.674096112,0
+SKF.US,D,20210308,000000,72.9576,72.9576,69.996,71.8076,6401.6021780588,0
+SKF.US,D,20210309,000000,72.4972,73.1528,70.6576,72.2096,7944.7772276116,0
+SKF.US,D,20210310,000000,71.98,71.98,69.3924,69.8812,16223.514790564,0
+SKF.US,D,20210311,000000,69.8204,70.2552,68.7032,69.4504,13262.051941862,0
+SKF.US,D,20210312,000000,68.128,68.7032,68.0704,68.0996,8035.2248184329,0
+SKF.US,D,20210315,000000,67.4376,69.3924,67.4376,68.2428,6762.6967906458,0
+SKF.US,D,20210316,000000,68.7604,69.738,68.7604,69.1624,8282.2163164452,0
+SKF.US,D,20210317,000000,68.4732,69.7952,68.4152,68.7604,8700.3624863195,0
+SKF.US,D,20210318,000000,67.7252,69.278,67.0352,68.9216,10395.211188173,0
+SKF.US,D,20210319,000000,69.8528,71.29,69.8528,71.1748,27382.660245828,0
+SKF.US,D,20210322,000000,72.0372,72.2388,71.4048,71.922,7923.9047066528,0
+SKF.US,D,20210323,000000,72.4972,73.9344,71.98,73.5316,32431.375190408,0
+SKF.US,D,20210324,000000,73.072,73.158,71.29,73.158,10136.391928284,0
+SKF.US,D,20210325,000000,73.5896,74.3688,71.29,71.3764,10123.868415709,0
+SKF.US,D,20210326,000000,70.37,70.5424,68.5876,68.5876,8120.1064036653,0
+SKF.US,D,20210329,000000,70.2552,70.9708,68.9896,69.8528,7945.4729783102,0
+SKF.US,D,20210330,000000,69.1056,69.5656,68.7604,69.3924,4339.397107331,0
+SKF.US,D,20210331,000000,69.4504,70.0248,69.166,70.0248,6523.0106749691,0
+SKF.US,D,20210401,000000,70.2552,70.2552,68.0704,68.0704,9460.1222492192,0
+SKF.US,D,20210405,000000,67.1508,67.5532,66.7484,67.0352,5669.3245677549,0
+SKF.US,D,20210406,000000,67.2656,67.582,66.9776,67.122,5492.6038903038,0
+SKF.US,D,20210407,000000,66.9776,67.4956,66.6328,66.6328,1950.189208249,0
+SKF.US,D,20210408,000000,66.5756,67.3804,66.3744,66.5184,4632.3081514526,0
+SKF.US,D,20210409,000000,65.7708,66.3456,65.598,65.6556,2771.8707833264,0
+SKF.US,D,20210412,000000,65.6556,65.828,65.0524,65.1376,1855.9149885851,0
+SKF.US,D,20210413,000000,65.598,66.4028,65.4832,65.7676,4602.3908714117,0
+SKF.US,D,20210414,000000,65.886,66.1156,64.6208,65.368,6934.8950885558,0
+SKF.US,D,20210415,000000,64.8796,65.7136,64.6208,64.6208,11344.215141099,0
+SKF.US,D,20210416,000000,63.7012,64.3908,63.6436,63.9888,7546.1120772988,0
+SKF.US,D,20210419,000000,64.2184,64.3908,63.902,64.2184,4832.684352657,0
+SKF.US,D,20210420,000000,64.7356,66.1732,64.7356,65.7708,7367.9998984505,0
+SKF.US,D,20210421,000000,66.1156,66.1156,64.0456,64.144,3597.7268625956,0
+SKF.US,D,20210422,000000,64.276,65.3112,63.816,65.0812,8912.5664494005,0
+SKF.US,D,20210423,000000,65.196,65.196,62.7236,63.0396,7969.1285020635,0
+SKF.US,D,20210426,000000,62.666,62.666,61.7084,62.6088,12228.514279053,0
+SKF.US,D,20210427,000000,62.3788,62.6088,61.7748,61.8612,3291.2486798508,0
+SKF.US,D,20210428,000000,61.4016,61.5736,61.2288,61.5452,7208.6729884651,0
+SKF.US,D,20210429,000000,60.6536,60.884,59.8496,59.9064,22614.680708143,0
+SKF.US,D,20210430,000000,60.7112,60.97,60.4816,60.8552,5787.9500618706,0
+SKF.US,D,20210503,000000,59.964,60.5388,59.676,60.424,9779.4718198886,0
+SKF.US,D,20210504,000000,60.3664,61.5164,60.1076,60.1076,23507.32885448,0
+SKF.US,D,20210505,000000,59.9064,59.964,59.596,59.964,9336.2786248638,0
+SKF.US,D,20210506,000000,59.5612,60.0212,58.5844,58.5844,8974.4882615782,0
+SKF.US,D,20210507,000000,59.504,59.504,57.7796,57.8364,11548.070095796,0
+SKF.US,D,20210510,000000,57.2044,58.2392,56.6872,58.2104,14216.621900377,0
+SKF.US,D,20210511,000000,59.2168,60.3636,58.8716,59.734,19959.696042186,0
+SKF.US,D,20210512,000000,59.1016,62.0628,59.1016,61.8612,20777.203113072,0
+SKF.US,D,20210513,000000,61.9756,61.9756,59.1596,59.734,25376.11523099,0
+SKF.US,D,20210514,000000,58.9872,59.2168,57.8656,58.0668,15798.758989052,0
+SKF.US,D,20210517,000000,58.2392,58.814,57.8364,57.9516,6853.1443814672,0
+SKF.US,D,20210518,000000,57.722,58.9288,57.722,58.9268,4331.3959742968,0
+SKF.US,D,20210519,000000,60.5964,61.4584,59.6192,59.6192,17906.88360589,0
+SKF.US,D,20210520,000000,59.5612,59.9064,58.5552,59.1308,4505.6815243027,0
+SKF.US,D,20210521,000000,58.814,58.814,57.7964,58.4116,2973.638485928,0
+SKF.US,D,20210524,000000,58.0092,58.0668,57.4344,57.6644,4354.7036227008,0
+SKF.US,D,20210525,000000,57.3192,58.6988,57.1812,58.5296,3579.6373444313,0
+SKF.US,D,20210526,000000,58.5268,58.6988,57.8948,58.3824,5944.4939690615,0
+SKF.US,D,20210527,000000,57.4916,57.9804,57.262,57.3192,4684.1415785003,0
+SKF.US,D,20210528,000000,57.032,57.7796,57.032,57.262,5705.5036040834,0
+SKF.US,D,20210601,000000,56.3996,56.7444,56.1696,56.4568,14745.740306682,0
+SKF.US,D,20210602,000000,56.0544,56.3996,55.8252,55.94,7397.2214277928,0
+SKF.US,D,20210603,000000,56.1116,56.5436,55.4796,55.8816,10312.068979687,0
+SKF.US,D,20210604,000000,56.1116,56.3448,55.5372,55.5944,17324.888146489,0
+SKF.US,D,20210607,000000,55.3648,55.94,55.3648,55.8816,6314.6333407306,0
+SKF.US,D,20210608,000000,56.2272,56.6296,55.5944,55.7672,7676.2174579419,0
+SKF.US,D,20210609,000000,56.1116,56.572,56.0256,56.572,12441.413992832,0
+SKF.US,D,20210610,000000,55.6516,57.2044,55.5944,57.118,48892.836719902,0
+SKF.US,D,20210611,000000,57.032,57.032,56.7152,56.7212,22024.684115708,0
+SKF.US,D,20210614,000000,56.9172,57.9516,56.9172,57.4344,7792.4078246124,0
+SKF.US,D,20210615,000000,57.1468,57.8308,56.9456,57.4916,11471.537518947,0
+SKF.US,D,20210616,000000,57.722,58.5268,57.1468,57.7504,21422.164010698,0
+SKF.US,D,20210617,000000,57.3772,60.3664,57.3772,59.964,16958.227528313,0
+SKF.US,D,20210618,000000,61.344,62.4936,60.9984,62.436,86473.462830842,0
+SKF.US,D,20210621,000000,61.6884,61.6884,59.6192,59.676,14531.101216156,0
+SKF.US,D,20210622,000000,59.1596,60.3092,59.1016,59.504,9707.1137472315,0
+SKF.US,D,20210623,000000,59.4464,59.504,59.044,59.504,4161.2849284828,0
+SKF.US,D,20210624,000000,59.044,59.1596,58.3544,58.4776,40789.428333004,0
+SKF.US,D,20210625,000000,57.8948,58.2968,57.118,57.1468,11510.49955807,0
+SKF.US,D,20210628,000000,57.3192,58.728,57.3192,58.2104,7483.4945144224,0
+SKF.US,D,20210629,000000,57.722,58.6416,57.6064,58.4116,9484.4735236711,0
+SKF.US,D,20210630,000000,58.6416,58.6416,58.1244,58.3544,5968.1494928148,0
+SKF.US,D,20210701,000000,58.182,58.3544,57.4052,57.5492,47991.491689832,0
+SKF.US,D,20210702,000000,57.5492,57.722,57.2676,57.3828,3835.6736015257,0
+SKF.US,D,20210706,000000,57.6644,59.1596,57.4916,58.3544,12059.098983937,0
+SKF.US,D,20210707,000000,58.3824,58.9288,57.9804,58.1244,38980.824391925,0
+SKF.US,D,20210708,000000,60.0212,60.424,59.1596,60.0504,16733.847928006,0
+SKF.US,D,20210709,000000,58.6416,58.814,57.118,57.1468,21878.228593647,0
+SKF.US,D,20210712,000000,57.722,57.9228,56.0836,56.2848,6761.3052892485,0
+SKF.US,D,20210713,000000,56.6296,57.262,56.3996,57.262,23911.560010382,0
+SKF.US,D,20210714,000000,57.262,58.0668,56.7444,57.2044,6720.2559980296,0
+SKF.US,D,20210715,000000,58.0668,58.0668,56.3996,56.8024,8700.3624863195,0
+SKF.US,D,20210716,000000,56.6004,57.9804,56.6004,57.8364,7690.828222613,0
+SKF.US,D,20210719,000000,59.9064,61.5736,59.7916,60.9416,52209.132424903,0
+SKF.US,D,20210720,000000,60.9416,60.9416,57.4916,58.1244,20142.330600575,0
+SKF.US,D,20210721,000000,57.3192,57.3192,56.2272,56.7444,16065.927257325,0
+SKF.US,D,20210722,000000,57.2044,58.0092,56.9744,57.6008,8123.9330325078,0
+SKF.US,D,20210723,000000,56.7444,57.262,56.342,56.8312,28440.897058438,0
+SKF.US,D,20210726,000000,57.2044,57.2044,56.1696,56.4284,6961.3336151035,0
+SKF.US,D,20210727,000000,57.0896,57.0896,55.94,56.2848,6693.1217207832,0
+SKF.US,D,20210728,000000,56.0544,56.9744,56.0544,56.6004,4677.5319468633,0
+SKF.US,D,20210729,000000,55.8816,56.1896,55.1924,55.6812,9994.4587857641,0
+SKF.US,D,20210730,000000,55.5372,56.342,55.1924,56.198,5073.4140943816,0
+SKF.US,D,20210802,000000,55.8816,56.7152,54.7896,56.6296,6065.5545906224,0
+SKF.US,D,20210803,000000,56.3132,57.6064,55.94,56.0256,5722.5494961998,0
+SKF.US,D,20210804,000000,56.8024,56.8024,55.94,56.572,4866.7761368896,0
+SKF.US,D,20210805,000000,55.6516,55.8816,55.1924,55.1924,1760.9450182227,0
+SKF.US,D,20210806,000000,54.3872,54.5024,53.5248,53.6972,14012.41907033,0
+SKF.US,D,20210809,000000,53.6972,54.1572,53.4388,53.7552,2316.1540757263,0
+SKF.US,D,20210810,000000,53.5824,53.8704,53.0648,53.3524,4685.1852045482,0
+SKF.US,D,20210811,000000,53.18,53.18,52.5476,52.5476,11895.249694411,0
+SKF.US,D,20210812,000000,52.6048,52.95,52.5192,52.5192,8129.8469134461,0
+SKF.US,D,20210813,000000,52.3752,52.95,52.3752,52.8352,4964.8769853959,0
+SKF.US,D,20210816,000000,53.3524,53.9276,52.8352,52.8636,12643.181695434,0
+SKF.US,D,20210817,000000,53.5248,54.2724,52.95,53.4668,26631.249491312,0
+SKF.US,D,20210818,000000,53.9276,54.7032,53.4668,54.6172,6158.0894335397,0
+SKF.US,D,20210819,000000,55.7672,55.7672,54.6172,55.1924,11226.633273031,0
+SKF.US,D,20210820,000000,55.3076,55.3076,54.4156,54.5596,3897.2475383542,0
+SKF.US,D,20210823,000000,54.1572,54.1572,53.5248,53.8408,6820.4440986318,0
+SKF.US,D,20210824,000000,53.4668,53.7552,53.2376,53.4668,1193.5603234931,0
+SKF.US,D,20210825,000000,53.0072,53.0072,52.26,52.6048,29654.286276842,0
+SKF.US,D,20210826,000000,52.4328,53.18,52.4328,53.18,2205.5297146448,0
+SKF.US,D,20210827,000000,52.8924,52.8924,51.8628,51.8864,8979.3585164686,0
+SKF.US,D,20210830,000000,51.8004,52.778,51.8004,52.6916,4036.7455534287,0
+SKF.US,D,20210831,000000,52.6624,52.8924,52.2024,52.734,2314.0668236304,0
+SKF.US,D,20210901,000000,52.6624,53.2376,52.6048,52.72,18577.587279365,0
+SKF.US,D,20210902,000000,52.6048,52.95,52.4896,52.6048,2019.7642781116,0
+SKF.US,D,20210903,000000,52.6624,53.2376,52.6624,52.9212,2201.355210453,0
+SKF.US,D,20210907,000000,52.5476,53.64,52.5476,53.5824,4642.0486612334,0
+SKF.US,D,20210908,000000,53.7552,54.0424,53.3524,53.5532,4408.9721771937,0
+SKF.US,D,20210909,000000,53.64,53.812,52.778,53.812,1162.5994174042,0
+SKF.US,D,20210910,000000,53.2948,54.7896,53.2948,54.7612,4333.831101742,0
+SKF.US,D,20210913,000000,53.9276,54.4504,53.726,53.812,2254.2322635486,0
+SKF.US,D,20210914,000000,53.4388,55.2208,53.3812,54.9624,3793.9285596082,0
+SKF.US,D,20210915,000000,55.0192,55.0192,53.8704,54.1572,6224.1857499092,0
+SKF.US,D,20210916,000000,53.7552,54.7324,53.4668,54.2724,3400.8294148844,0
+SKF.US,D,20210917,000000,54.2724,55.0192,54.0424,54.9048,5903.4446778425,0
+SKF.US,D,20210920,000000,57.262,58.2968,56.8024,56.8592,32731.591616865,0
+SKF.US,D,20210921,000000,56.1116,57.1468,55.8816,56.9744,10545.493339076,0
+SKF.US,D,20210922,000000,55.8816,56.0544,54.7324,55.422,10525.316568816,0
+SKF.US,D,20210923,000000,54.3872,54.3872,52.95,53.3008,10067.51260912,0
+SKF.US,D,20210924,000000,53.2948,53.4128,52.8064,53.1224,6580.7579829551,0
+SKF.US,D,20210927,000000,52.4328,52.6624,51.8576,52.5476,9670.9347109029,0
+SKF.US,D,20210928,000000,52.5476,54.2436,52.5476,54.0424,13560.528991572,0
+SKF.US,D,20210929,000000,53.6972,53.778,53.2948,53.6972,3007.3823948114,0
+SKF.US,D,20210930,000000,53.2376,55.2492,53.2376,55.2492,13335.453640567,0
+SKF.US,D,20211001,000000,55.0772,55.422,52.818,53.548,9646.2355611017,0
+SKF.US,D,20211004,000000,53.5248,54.7896,53.2376,54.3416,13699.679131297,0
+SKF.US,D,20211005,000000,53.64,54.33,52.778,53.1768,12228.514279053,0
+SKF.US,D,20211006,000000,53.9848,54.7896,52.778,52.778,57429.002041346,0
+SKF.US,D,20211007,000000,52.0876,52.0876,51.1392,52.03,11231.155652572,0
+SKF.US,D,20211008,000000,52.2024,52.2024,51.398,51.8004,11058.261603963,0
+SKF.US,D,20211011,000000,51.7424,52.72,51.1392,52.72,20047.360630213,0
+SKF.US,D,20211012,000000,52.778,52.8924,52.2024,52.6076,12143.63269382,0
+SKF.US,D,20211013,000000,52.4328,54.0424,52.4328,52.8352,54603.558454225,0
+SKF.US,D,20211014,000000,51.8576,52.26,51.2252,51.2284,7913.1205708241,0
+SKF.US,D,20211015,000000,50.5928,50.5928,49.5572,49.96,16367.883060529,0
+SKF.US,D,20211018,000000,50.3052,50.4204,49.6156,49.8516,20568.477903484,0
+SKF.US,D,20211019,000000,49.4428,49.4632,48.9256,48.9832,7918.3387010638,0
+SKF.US,D,20211020,000000,49.1548,49.1548,48.236,48.236,8680.881466758,0
+SKF.US,D,20211021,000000,48.4088,48.7528,48.236,48.4088,7602.4678838875,0
+SKF.US,D,20211022,000000,48.2932,48.2932,47.3164,47.3732,9954.1052452438,0
+SKF.US,D,20211025,000000,47.2004,47.4312,47.0856,47.2844,3492.6685071031,0
+SKF.US,D,20211026,000000,47.028,47.2004,46.6836,47.2004,8038.0078212275,0
+SKF.US,D,20211027,000000,47.4312,49.098,47.4312,49.098,30303.42167866,0
+SKF.US,D,20211028,000000,48.7528,48.7528,48.1204,48.1204,6109.7347599852,0
+SKF.US,D,20211029,000000,48.178,48.6956,48.006,48.5228,7246.9392768896,0
+SKF.US,D,20211101,000000,48.006,48.7528,47.842,48.236,9414.2027031099,0
+SKF.US,D,20211102,000000,48.35,48.3796,48.0632,48.178,6182.4407079916,0
+SKF.US,D,20211103,000000,48.236,48.3044,47.5456,47.776,8441.1953510813,0
+SKF.US,D,20211104,000000,48.3044,49.2708,48.1352,48.6956,6566.8429689825,0
+SKF.US,D,20211105,000000,48.006,48.6384,47.3732,48.178,14404.822464355,0
+SKF.US,D,20211108,000000,47.6036,48.0632,47.4876,47.9052,5268.2242899969,0
+SKF.US,D,20211109,000000,48.35,48.8112,48.0632,48.35,11092.353388196,0
+SKF.US,D,20211110,000000,48.2932,48.632,47.9908,48.4656,8010.873543981,0
+SKF.US,D,20211111,000000,48.5804,48.5804,48.178,48.35,2081.6860902893,0
+SKF.US,D,20211112,000000,48.178,48.6384,48.006,48.0632,4078.8384706956,0
+SKF.US,D,20211115,000000,47.8904,48.006,47.718,47.8904,3062.3467000028,0
+SKF.US,D,20211116,000000,48.1204,48.178,47.5748,47.9768,1831.2158387839,0
+SKF.US,D,20211117,000000,48.178,49.472,48.178,49.0408,24374.234224969,0
+SKF.US,D,20211118,000000,48.8112,49.7304,48.8112,49.5004,5433.1172055713,0
+SKF.US,D,20211119,000000,49.9032,50.7656,49.9032,50.478,13899.707457152,0
+SKF.US,D,20211122,000000,49.386,50.0756,49.0692,50.018,10265.10580753,0
+SKF.US,D,20211123,000000,49.6732,49.7304,48.5804,48.6956,5823.4333475005,0
+SKF.US,D,20211124,000000,48.9832,48.9832,48.2328,48.35,5033.0605538613,0
+SKF.US,D,20211126,000000,51.398,51.9728,50.8232,51.2828,28069.366185372,0
+SKF.US,D,20211129,000000,49.96,51.6564,49.96,50.8804,3904.5529206897,0
+SKF.US,D,20211130,000000,52.0876,53.41,51.8576,53.18,10192.747734873,0
+SKF.US,D,20211201,000000,51.8576,54.6748,51.0528,54.6748,15807.455872785,0
+SKF.US,D,20211202,000000,53.8704,53.8704,50.8804,51.6188,8221.6860056647,0
+SKF.US,D,20211203,000000,51.168,53.4668,51.1332,52.5476,13555.658736682,0
+SKF.US,D,20211206,000000,51.398,51.8576,50.0756,51.0528,27956.654572194,0
+SKF.US,D,20211207,000000,49.7304,49.7304,48.8684,49.1548,22647.380990979,0
+SKF.US,D,20211208,000000,49.1548,49.6156,49.0408,49.2708,3298.5540621864,0
+SKF.US,D,20211209,000000,49.9032,49.9032,49.2708,49.7304,1844.4351020578,0
+SKF.US,D,20211210,000000,49.1548,49.7764,49.1548,49.5004,3967.1704835661,0
+SKF.US,D,20211213,000000,49.6156,50.5644,49.6156,50.2476,10849.884269725,0
+SKF.US,D,20211214,000000,49.788,50.478,49.4544,50.1328,2818.1382047851,0
+SKF.US,D,20211215,000000,50.1612,50.65,49.3276,49.5064,4067.7064595176,0
+SKF.US,D,20211216,000000,48.6384,49.2044,48.0632,48.6384,10967.118262443,0
+SKF.US,D,20211217,000000,49.5572,50.7076,49.4516,50.2476,7796.9302041535,0
+SKF.US,D,20211220,000000,51.6852,52.8924,51.6852,51.9728,8475.6350106633,0
+SKF.US,D,20211221,000000,51.0528,51.0528,49.6156,49.8456,49696.428776815,0
+SKF.US,D,20211222,000000,49.96,50.0756,49.0408,49.0408,7079.2633585207,0
+SKF.US,D,20211223,000000,48.6384,48.69,48.2932,48.6492,5027.146672923,0
+SKF.US,D,20211227,000000,48.35,48.6956,47.6036,47.6036,4768.327413034,0
+SKF.US,D,20211228,000000,47.3164,47.6036,47.028,47.4876,1892.441900263,0
+SKF.US,D,20211229,000000,47.2004,47.6608,47.2004,47.4312,8053.6622119465,0
+SKF.US,D,20211230,000000,47.3732,47.5456,46.8044,47.4876,4673.3574426716,0
+SKF.US,D,20211231,000000,47.6036,47.6036,47.1432,47.5456,5314.1438361062,0
+SKF.US,D,20220103,000000,47.028,47.3732,46.6836,46.7984,7984.7828927826,0
+SKF.US,D,20220104,000000,45.9936,45.9936,45.0164,45.2464,12379.144305305,0
+SKF.US,D,20220105,000000,44.9008,46.7408,44.9008,46.7408,4804.1585740133,0
+SKF.US,D,20220106,000000,45.9936,46.7584,45.7064,45.8216,4801.3755712188,0
+SKF.US,D,20220107,000000,46.1084,46.1084,45.1308,45.3616,8136.8044204324,0
+SKF.US,D,20220110,000000,45.3028,46.6836,45.2464,45.6484,13273.18395304,0
+SKF.US,D,20220111,000000,46.2236,46.2808,44.9588,44.9588,10216.403258626,0
+SKF.US,D,20220112,000000,44.8436,45.1308,44.6108,44.9008,11066.610612347,0
+SKF.US,D,20220113,000000,44.614,45.3616,44.2544,45.2388,7688.0452198185,0
+SKF.US,D,20220114,000000,45.9936,46.8536,45.9936,45.9976,9566.572106109,0
+SKF.US,D,20220118,000000,46.5108,48.034,46.5108,47.6316,20872.520958783,0
+SKF.US,D,20220119,000000,46.8268,49.098,46.8268,49.098,4974.6174951767,0
+SKF.US,D,20220120,000000,48.5804,49.8012,47.6036,49.8012,6404.3851808533,0
+SKF.US,D,20220121,000000,50.3344,51.8004,49.6732,51.4808,9949.2349903534,0
+SKF.US,D,20220124,000000,53.4668,55.4512,51.3744,51.4556,18472.181048523,0
+SKF.US,D,20220125,000000,52.778,54.1572,50.8392,51.4556,4731.1047506576,0
+SKF.US,D,20220126,000000,50.5212,52.5476,49.414,51.3888,6922.7194513298,0
+SKF.US,D,20220127,000000,50.6792,52.6196,49.7116,52.2652,15515.240579362,0
+SKF.US,D,20220128,000000,52.2024,53.18,49.6732,49.6732,11653.824201987,0
+SKF.US,D,20220131,000000,50.3052,50.3052,48.6956,48.6956,4174.5041917567,0
+SKF.US,D,20220201,000000,48.7244,48.7244,47.6012,47.6316,13810.651367728,0
+SKF.US,D,20220202,000000,47.5456,47.974,46.8556,46.866,3061.3030739549,0
+SKF.US,D,20220203,000000,47.2004,48.1204,47.0056,48.034,15132.577695118,0
+SKF.US,D,20220204,000000,47.69,48.2932,46.6192,47.2668,9740.5097807655,0
+SKF.US,D,20220207,000000,47.2872,47.5456,46.7508,47.3892,939.26344314525,0
+SKF.US,D,20220208,000000,46.8484,47.0512,46.4216,46.432,9810.0848506282,0
+SKF.US,D,20220209,000000,45.9936,45.9936,45.1884,45.5256,14819.489880736,0
+SKF.US,D,20220210,000000,45.8788,47.0572,45.16,46.6836,14436.826996492,0
+SKF.US,D,20220211,000000,46.7128,48.4656,46.0504,47.8848,16941.529511546,0
+SKF.US,D,20220214,000000,48.0288,49.414,47.8116,48.8392,6609.631636948,0
+SKF.US,D,20220215,000000,47.2872,47.8904,47.2804,47.5196,3652.6911677871,0
+SKF.US,D,20220216,000000,47.6464,47.862,47.1148,47.284,2609.0651198479,0
+SKF.US,D,20220217,000000,48.7528,49.5704,48.5228,49.36,4139.7166568254,0
+SKF.US,D,20220218,000000,49.2992,49.8744,48.7508,49.6732,5566.0055890089,0
+SKF.US,D,20220222,000000,50.2768,50.9088,49.3376,50.2476,7201.0197307802,0
+SKF.US,D,20220223,000000,49.3276,52.1164,49.2708,51.944,6783.5693116046,0
+SKF.US,D,20220224,000000,55.6812,55.6812,52.1164,52.3592,20663.795749195,0
+SKF.US,D,20220225,000000,51.8576,51.8576,49.1548,49.3336,10366.685409529,0
+SKF.US,D,20220228,000000,51.3116,51.6564,49.992,50.5644,11249.245170736,0
+SKF.US,D,20220301,000000,51.398,54.2436,51.168,53.7552,24010.704484936,0
+SKF.US,D,20220302,000000,52.9212,52.9212,50.9376,51.3116,14772.526708579,0
+SKF.US,D,20220303,000000,50.55,52.3752,50.5352,51.6276,8810.6389720517,0
+SKF.US,D,20220304,000000,52.8352,54.33,52.8352,53.2376,20977.231438927,0
+SKF.US,D,20220307,000000,54.2724,57.1756,54.0996,57.0896,32828.648839324,0
+SKF.US,D,20220308,000000,56.7444,58.0952,54.7612,57.5448,23964.089188128,0
+SKF.US,D,20220309,000000,54.876,54.876,52.8496,53.7836,19150.190104334,0
+SKF.US,D,20220310,000000,55.1924,55.5372,54.0996,54.3872,16173.420740263,0
+SKF.US,D,20220311,000000,53.4388,55.1636,52.9788,55.1636,15859.289299833,0
+SKF.US,D,20220314,000000,54.0424,54.6676,52.6784,54.3872,12110.236660286,0
+SKF.US,D,20220315,000000,53.812,54.0132,52.8204,53.0648,5886.7466610755,0
+SKF.US,D,20220316,000000,51.944,52.2604,50.0968,50.4184,21144.559481946,0
+SKF.US,D,20220317,000000,51.11,51.11,49.098,49.098,12919.742598138,0
+SKF.US,D,20220318,000000,49.1548,49.5868,48.4368,48.5568,7581.943238278,0
+SKF.US,D,20220321,000000,48.15,49.328,48.0084,48.834,7914.5120722213,0
+SKF.US,D,20220322,000000,47.9484,47.9484,47.0856,47.5748,9835.1318757787,0
+SKF.US,D,20220323,000000,48.3072,49.1856,48.15,49.1812,4770.0667897806,0
+SKF.US,D,20220324,000000,48.4948,49.2416,48.35,48.35,5002.0996477724,0
+SKF.US,D,20220325,000000,48.006,48.0632,47.424,47.424,7870.3319028586,0
+SKF.US,D,20220328,000000,47.8328,48.15,47.2296,47.2296,3163.2305513036,0
+SKF.US,D,20220329,000000,46.3672,46.568,45.7064,46.006,10331.202123899,0
+SKF.US,D,20220330,000000,46.2808,47.1436,46.2808,46.8596,4070.8373376614,0
+SKF.US,D,20220331,000000,46.8268,48.3968,46.482,48.3928,7579.8559861822,0
+SKF.US,D,20220401,000000,47.9572,48.6956,47.8336,48.0592,12041.009465773,0
+SKF.US,D,20220404,000000,48.2644,48.6668,47.948,48.322,9423.247462192,0
+SKF.US,D,20220405,000000,48.5804,49.1548,47.8332,49.0948,12202.075752505,0
+SKF.US,D,20220406,000000,49.472,50.0464,49.2992,49.6444,11017.908063443,0
+SKF.US,D,20220407,000000,49.8744,51.1392,49.788,50.0756,15260.943699014,0
+SKF.US,D,20220408,000000,49.7308,50.0128,48.8684,49.3276,12549.255351119,0
+SKF.US,D,20220411,000000,49.414,50.066,49.1548,50.0644,3550.0679397397,0
+SKF.US,D,20220412,000000,49.9684,51.082,49.2992,50.88,6538.6650656882,0
+SKF.US,D,20220413,000000,51.7424,51.7424,50.3344,50.478,12944.441747939,0
+SKF.US,D,20220414,000000,50.1612,51.2252,49.8744,51.1968,7584.0304903739,0
+SKF.US,D,20220418,000000,51.8864,51.8864,50.5928,50.9952,6514.3137912363,0
+SKF.US,D,20220419,000000,50.9092,50.9092,49.1272,49.2708,15191.716504501,0
+SKF.US,D,20220420,000000,48.5804,48.5804,47.8332,48.3232,24875.174727979,0
+SKF.US,D,20220421,000000,47.4312,49.7588,47.3732,49.7304,9039.5409518997,0
+SKF.US,D,20220422,000000,50.0756,52.4356,50.02,52.4328,29372.159368549,0
+SKF.US,D,20220425,000000,53.266,54.474,52.088,52.2312,16255.5193227,0
+SKF.US,D,20220426,000000,53.3812,54.876,52.7552,54.876,16064.883631277,0
+SKF.US,D,20220427,000000,53.8988,54.5888,53.18,54.474,22919.071638792,0
+SKF.US,D,20220428,000000,53.7492,54.5024,52.2892,52.6048,12212.859888333,0
+SKF.US,D,20220429,000000,53.18,56.7152,53.094,56.5436,22630.335098862,0
+SKF.US,D,20220502,000000,56.2848,58.9872,56.0256,57.0608,47782.418604895,0
+SKF.US,D,20220503,000000,56.6872,56.6872,54.9048,55.7096,14133.82756724,0
+SKF.US,D,20220504,000000,55.4796,56.4568,52.8636,52.9444,13949.453632104,0
+SKF.US,D,20220505,000000,53.9848,56.8592,53.64,56.0544,24119.241593922,0
+SKF.US,D,20220506,000000,56.486,58.4408,56.486,57.118,26055.167912849,0
+SKF.US,D,20220509,000000,58.728,61.1424,58.272,60.7688,13627.66893399,0
+SKF.US,D,20220510,000000,59.5328,63.1204,58.8432,61.8612,22678.341897067,0
+SKF.US,D,20220511,000000,62.0912,62.8964,59.4752,62.8964,13464.167519812,0
+SKF.US,D,20220512,000000,63.816,65.4688,62.35,63.212,18335.813911593,0
+SKF.US,D,20220513,000000,61.6024,61.8324,60.05,60.6252,22214.276181084,0
+SKF.US,D,20220516,000000,60.884,62.2636,60.5676,61.6704,53737.696709785,0
+SKF.US,D,20220517,000000,59.332,60.0784,58.498,58.6136,11596.424769351,0
+SKF.US,D,20220518,000000,59.7056,62.0912,59.5368,61.7468,15751.795816895,0
+SKF.US,D,20220519,000000,63.2412,63.3116,61.6312,62.4648,24814.644417199,0
+SKF.US,D,20220520,000000,61.2004,64.7876,61.2004,62.1488,17366.633188406,0
+SKF.US,D,20220523,000000,60.7396,60.9124,58.3544,58.7852,28953.665323326,0
+SKF.US,D,20220524,000000,59.7916,61.66,58.9144,59.1596,17469.256416454,0
+SKF.US,D,20220525,000000,59.3896,59.4304,57.5492,58.1532,13726.465533195,0
+SKF.US,D,20220526,000000,57.348,57.348,55.624,55.968,24494.94697118,0
+SKF.US,D,20220527,000000,55.5944,55.5944,53.7552,53.7552,5682.8917063781,0
+SKF.US,D,20220531,000000,54.3584,55.1924,53.7596,54.2436,7612.9041443669,0
+SKF.US,D,20220601,000000,54.3872,56.7152,54.3872,55.6552,20087.714170733,0
+SKF.US,D,20220602,000000,55.94,56.342,53.9848,53.9848,4443.759712125,0
+SKF.US,D,20220603,000000,54.9624,55.6236,54.6748,55.5944,6391.1659175794,0
+SKF.US,D,20220606,000000,54.7032,55.3076,53.9276,55.3076,7963.9103718238,0
+SKF.US,D,20220607,000000,56.0836,56.2272,54.3744,54.3744,3574.767089541,0
+SKF.US,D,20220608,000000,55.422,56.514,55.1508,56.256,8727.8446389152,0
+SKF.US,D,20220609,000000,56.7152,59.1312,56.5252,59.1312,11353.60777553,0
+SKF.US,D,20220610,000000,61.43,63.0504,61.2864,63.0396,31603.083983694,0
+SKF.US,D,20220613,000000,66.1444,68.3008,65.7996,67.6104,34055.9530717,0
+SKF.US,D,20220614,000000,66.8632,69.3924,66.6048,68.53,20630.399715661,0
+SKF.US,D,20220615,000000,67.3228,68.6152,64.84,66.6048,17172.17086814,0
+SKF.US,D,20220616,000000,69.4212,71.3472,69.4212,70.6008,28707.369576012,0
+SKF.US,D,20220617,000000,70.5424,71.2628,68.4872,69.6092,18786.312488953,0
+SKF.US,D,20220621,000000,67.208,67.4812,66.4948,67.064,41677.5540998,0
+SKF.US,D,20220622,000000,69.1336,69.1336,65.7852,66.9776,17727.727800993,0
+SKF.US,D,20220623,000000,66.6908,68.358,66.3188,66.5756,11999.960174554,0
+SKF.US,D,20220624,000000,65.6268,65.7868,61.9476,61.9476,27197.242684644,0
+SKF.US,D,20220627,000000,61.372,62.81,61.2864,62.5468,9449.3381133905,0
+SKF.US,D,20220628,000000,61.5164,64.0452,60.2928,63.9304,25774.780381303,0
+SKF.US,D,20220629,000000,63.6436,65.1672,63.6436,64.6252,14714.083649894,0
+SKF.US,D,20220630,000000,66.4892,67.7252,64.5632,65.9744,15895.468336161,0
+SKF.US,D,20220701,000000,65.7996,66.1732,63.5024,63.7728,7267.1160471497,0
+SKF.US,D,20220705,000000,65.7708,67.0496,64.0456,64.0456,13766.123323016,0
+SKF.US,D,20220706,000000,64.4484,65.1368,63.3848,64.2476,13587.315393469,0
+SKF.US,D,20220707,000000,62.9828,63.212,62.5512,62.764,6510.4871623938,0
+SKF.US,D,20220708,000000,62.8964,63.5572,62.3212,63.1836,5308.9257058665,0
+SKF.US,D,20220711,000000,64.132,64.132,63.3708,63.816,14255.5839395,0
+SKF.US,D,20220712,000000,64.4772,64.9084,62.7236,64.5632,9591.6191312596,0
+SKF.US,D,20220713,000000,65.7708,67.0224,64.8796,65.598,21731.773071587,0
+SKF.US,D,20220714,000000,68.0416,68.9576,67.122,67.7544,38829.150739625,0
+SKF.US,D,20220715,000000,65.9432,66.0296,63.2412,63.5284,42628.297429472,0
+SKF.US,D,20220718,000000,62.0052,64.6208,61.5592,64.1896,27926.737292153,0
+SKF.US,D,20220719,000000,62.6088,62.8604,60.2228,60.5676,20244.258077924,0
+SKF.US,D,20220720,000000,60.4528,61.1712,59.7372,60.194,17739.903438219,0
+SKF.US,D,20220721,000000,60.9416,61.372,59.2452,59.2452,9209.3041223645,0
+SKF.US,D,20220722,000000,59.1016,60.6452,58.5844,59.7916,19705.051286489,0
+SKF.US,D,20220725,000000,59.418,59.964,58.9872,59.1596,16934.919879909,0
+SKF.US,D,20220726,000000,59.8496,60.6152,59.2736,60.3664,12181.203231546,0
+SKF.US,D,20220727,000000,59.7056,60.7396,58.4408,58.958,14683.470619155,0
+SKF.US,D,20220728,000000,58.4688,59.73,57.2332,57.262,25700.682931899,0
+SKF.US,D,20220729,000000,57.2908,57.2908,55.6516,56.0256,47092.581787207,0
+SKF.US,D,20220801,000000,56.6588,57.4344,56.4444,56.8592,10476.961895261,0
+SKF.US,D,20220802,000000,57.578,58.2104,57.032,58.2104,8079.752863145,0
+SKF.US,D,20220803,000000,57.4064,57.6364,56.572,56.8312,3429.0073181788,0
+SKF.US,D,20220804,000000,56.9456,57.1468,56.5436,56.8592,4500.1155187137,0
+SKF.US,D,20220805,000000,57.726,57.726,56.1408,56.1408,6728.6050064131,0
+SKF.US,D,20220808,000000,55.202,56.2848,55.1636,56.1696,6610.675262996,0
+SKF.US,D,20220809,000000,56.1116,56.4284,55.8152,55.8816,5158.295679614,0
+SKF.US,D,20220810,000000,54.0996,54.1292,53.4768,53.5824,12358.967535045,0
+SKF.US,D,20220811,000000,52.8636,53.146,52.1536,53.0072,16816.294385793,0
+SKF.US,D,20220812,000000,52.26,52.576,51.398,51.398,12083.10238304,0
+SKF.US,D,20220815,000000,52.0016,52.1164,50.9092,51.024,5531.2180540776,0
+SKF.US,D,20220816,000000,51.3112,51.3692,50.2768,50.6792,10574.714868418,0
+SKF.US,D,20220817,000000,51.512,51.898,50.9092,51.3116,6189.0503396286,0
+SKF.US,D,20220818,000000,51.3692,51.7424,51.34,51.34,4982.6186282109,0
+SKF.US,D,20220819,000000,51.8004,53.18,51.8004,53.0648,10451.914870111,0
+SKF.US,D,20220822,000000,54.5312,55.4152,54.33,55.3356,10728.475772815,0
+SKF.US,D,20220823,000000,55.2208,56.0256,54.9048,55.9104,9203.0423660769,0
+SKF.US,D,20220824,000000,56.2272,56.2412,55.0772,55.4512,5533.6531815228,0
+SKF.US,D,20220825,000000,55.1348,55.1348,53.7836,53.7836,4519.9444136245,0
+SKF.US,D,20220826,000000,53.3812,57.0608,53.3812,57.0608,17976.806551101,0
+SKF.US,D,20220829,000000,57.9804,58.3088,57.032,57.7796,13463.123893765,0
+SKF.US,D,20220830,000000,57.3772,59.0728,57.262,58.6416,7106.7455111164,0
+SKF.US,D,20220831,000000,58.2392,59.5484,57.7796,59.418,7013.5149175005,0
+SKF.US,D,20220901,000000,59.9928,61.372,59.2168,59.2736,13891.01057342,0
+SKF.US,D,20220902,000000,57.8948,60.85,57.4916,60.4528,28825.995070128,0
+SKF.US,D,20220906,000000,60.1076,61.4584,59.734,60.3092,9958.2797494355,0
+SKF.US,D,20220907,000000,60.338,60.6832,57.7796,57.9228,15327.387890733,0
+SKF.US,D,20220908,000000,58.5552,59.044,56.572,56.572,22648.424617026,0
+SKF.US,D,20220909,000000,55.7096,56.0404,55.1056,55.2784,15069.960132242,0
+SKF.US,D,20220912,000000,54.9912,54.9912,53.9848,54.33,7732.9211398799,0
+SKF.US,D,20220913,000000,56.5436,58.728,56.4,58.4688,27403.532766787,0
+SKF.US,D,20220914,000000,58.1244,59.8056,58.1244,58.9896,11949.170373554,0
+SKF.US,D,20220915,000000,58.9872,59.5264,57.6368,59.3028,15428.619617383,0
+SKF.US,D,20220916,000000,60.5388,61.5736,60.2516,60.3092,40839.522383305,0
+SKF.US,D,20220919,000000,61.8036,61.8036,59.4752,59.4752,9189.1273521044,0
+SKF.US,D,20220920,000000,60.6252,62.1772,60.4984,61.4016,15010.821322858,0
+SKF.US,D,20220921,000000,60.97,63.7012,60.1652,63.7012,18398.779349818,0
+SKF.US,D,20220922,000000,63.6716,65.9724,63.6436,65.7708,23654.48012724,0
+SKF.US,D,20220923,000000,67.3804,69.536,66.9924,67.7828,28749.462493279,0
+SKF.US,D,20220926,000000,68.8752,71.1172,68.128,70.4276,34892.941162147,0
+SKF.US,D,20220927,000000,68.9328,72.3248,68.3868,71.3184,43808.986365041,0
+SKF.US,D,20220928,000000,71.2324,71.3184,67.8116,68.6456,74577.865261082,0
+SKF.US,D,20220929,000000,70.14,71.8932,69.68,70.7132,36849.392126684,0
+SKF.US,D,20220930,000000,70.7152,71.7208,68.7888,71.5488,14856.016792414,0
+SKF.US,D,20221003,000000,70.284,71.434,67.3448,67.9844,33199.136086342,0
+SKF.US,D,20221004,000000,65.9144,66.0584,63.2412,63.3584,26350.861959765,0
+SKF.US,D,20221005,000000,65.2816,65.886,63.73,64.3908,34710.306603758,0
+SKF.US,D,20221006,000000,64.7048,66.5528,64.3908,66.4604,17917.319866369,0
+SKF.US,D,20221007,000000,67.8692,70.1976,67.5532,69.4788,26277.46026106,0
+SKF.US,D,20221010,000000,69.1336,70.8016,68.3288,70.3412,24079.5838041,0
+SKF.US,D,20221011,000000,71.2324,72.224,69.7952,71.6348,52342.36868369,0
+SKF.US,D,20221012,000000,71.6636,72.3676,70.7436,72.2388,17384.722706571,0
+SKF.US,D,20221013,000000,75.228,75.6596,66.8056,67.3516,110568.35315031,0
+SKF.US,D,20221014,000000,65.7708,69.8384,64.8104,69.6224,74452.28225998,0
+SKF.US,D,20221017,000000,66.9776,66.9776,65.5408,65.9724,17990.025814375,0
+SKF.US,D,20221018,000000,63.2412,65.3428,62.666,64.1608,40798.820967435,0
+SKF.US,D,20221019,000000,64.6788,66.892,64.6208,66.1444,26850.758836728,0
+SKF.US,D,20221020,000000,66.1732,68.2768,65.6268,67.9844,18626.637703618,0
+SKF.US,D,20221021,000000,68.3008,68.6164,64.7356,64.7356,17237.571433811,0
+SKF.US,D,20221024,000000,63.902,64.9684,63.1548,63.3848,15922.602613408,0
+SKF.US,D,20221025,000000,63.7584,63.9304,61.1424,61.1424,13363.631543861,0
+SKF.US,D,20221026,000000,60.884,60.884,59.2312,60.4816,9767.2961826626,0
+SKF.US,D,20221027,000000,59.9064,59.9928,58.5124,59.7056,13138.208317506,0
+SKF.US,D,20221028,000000,59.3028,59.5904,56.674,56.822,17880.445079342,0
+SKF.US,D,20221031,000000,57.5492,57.6788,56.8592,57.4052,6322.6344737648,0
+SKF.US,D,20221101,000000,56.3996,57.6064,56.2604,57.0608,7161.7098163079,0
+SKF.US,D,20221102,000000,57.4052,59.2452,55.7096,59.1308,30709.392211309,0
+SKF.US,D,20221103,000000,60.3952,61.3892,59.6476,60.3664,25600.494831297,0
+SKF.US,D,20221104,000000,59.044,59.7484,57.4052,58.2968,16046.098362414,0
+SKF.US,D,20221107,000000,57.3192,58.1532,57.0656,57.2908,10481.832150152,0
+SKF.US,D,20221108,000000,56.8312,57.4632,55.9828,56.7728,22902.025746676,0
+SKF.US,D,20221109,000000,57.6064,58.958,57.1756,58.728,24048.275022662,0
+SKF.US,D,20221110,000000,55.4512,55.4512,51.8864,52.1164,21849.007064305,0
+SKF.US,D,20221111,000000,51.542,52.1164,50.9492,51.4556,19507.458088079,0
+SKF.US,D,20221114,000000,51.8004,53.146,51.8004,53.1224,17071.982767538,0
+SKF.US,D,20221115,000000,52.1164,53.7016,51.398,52.576,19001.995205527,0
+SKF.US,D,20221116,000000,52.734,53.41,52.6048,53.2376,9891.8355577167,0
+SKF.US,D,20221117,000000,54.5908,54.928,53.8988,53.9848,10808.834978506,0
+SKF.US,D,20221118,000000,52.6048,54.0128,52.3464,53.0364,6354.9868812509,0
+SKF.US,D,20221121,000000,53.7552,53.7552,52.7484,53.0364,4580.8225997543,0
+SKF.US,D,20221122,000000,52.4328,52.6624,51.8576,51.9728,8639.1364248404,0
+SKF.US,D,20221123,000000,52.03,52.03,51.4836,51.5844,4718.5812380823,0
+SKF.US,D,20221125,000000,51.34,51.4836,51.082,51.11,2629.5897654574,0
+SKF.US,D,20221128,000000,51.8864,53.2288,51.3692,53.1224,10626.200420117,0
+SKF.US,D,20221129,000000,53.3812,53.3812,52.332,52.404,9890.7919316688,0
+SKF.US,D,20221130,000000,52.508,53.64,50.3052,50.3052,21122.991210289,0
+SKF.US,D,20221201,000000,49.788,51.2828,49.788,50.6216,7903.3800610433,0
+SKF.US,D,20221202,000000,51.9152,51.9152,50.8804,51.11,12155.112580347,0
+SKF.US,D,20221205,000000,52.0588,53.8704,51.898,53.4668,19623.996330099,0
+SKF.US,D,20221206,000000,53.7552,55.298,53.324,54.5652,36641.710543144,0
+SKF.US,D,20221207,000000,54.9332,55.2492,54.0712,54.9332,16148.721590461,0
+SKF.US,D,20221208,000000,54.474,54.8952,54.0132,54.5312,15324.257012589,0
+SKF.US,D,20221209,000000,55.1204,55.1204,54.2436,54.9332,11406.832703975,0
+SKF.US,D,20221212,000000,55.106,55.1636,53.4388,53.4968,12680.056482461,0
+SKF.US,D,20221213,000000,50.8512,53.726,50.686,53.0072,37574.016479303,0
+SKF.US,D,20221214,000000,53.094,54.3872,52.2312,54.0712,10202.836120003,0
+SKF.US,D,20221215,000000,55.7956,56.7728,55.4368,56.256,14952.378264174,0
+SKF.US,D,20221216,000000,57.6928,58.3048,57.032,57.4632,43598.521778707,0
+SKF.US,D,20221219,000000,58.0384,58.8896,57.006,58.1244,90060.405557609,0
+SKF.US,D,20221220,000000,57.9516,58.2624,57.2472,57.8364,43111.844165018,0
+SKF.US,D,20221221,000000,56.8884,56.8884,55.7956,56.1408,13322.582252642,0
+SKF.US,D,20221222,000000,56.9652,58.9664,56.9652,57.282,16453.987604124,0
+SKF.US,D,20221223,000000,57.3396,57.8872,56.448,56.5052,12386.955682973,0
+SKF.US,D,20221227,000000,56.5628,57.0232,56.1312,56.548,42855.476022311,0
+SKF.US,D,20221228,000000,56.39,57.426,55.958,57.426,18548.819968055,0
+SKF.US,D,20221229,000000,56.7928,56.7928,55.44,55.5552,13386.777829473,0
+SKF.US,D,20221230,000000,56.1116,56.9512,55.9004,55.9872,11805.057804103,0
+SKF.US,D,20230103,000000,55.3536,56.5628,54.3232,55.6992,75968.418244609,0
+SKF.US,D,20230104,000000,54.72,54.778,53.152,53.828,33411.012896966,0
+SKF.US,D,20230105,000000,54.0584,55.5624,54.0584,55.066,19911.329508907,0
+SKF.US,D,20230106,000000,53.9144,54.7204,52.0436,52.3312,18047.51928793,0
+SKF.US,D,20230109,000000,51.6696,52.576,51.2368,52.5332,25066.423613115,0
+SKF.US,D,20230110,000000,52.2596,52.734,51.8424,51.9,10174.006734674,0
+SKF.US,D,20230111,000000,51.3524,51.3784,50.4316,50.4604,13971.454922092,0
+SKF.US,D,20230112,000000,50.2876,50.8688,49.6544,49.942,11185.640539611,0
+SKF.US,D,20230113,000000,51.2952,51.2952,49.5104,49.6252,22589.449358583,0
+SKF.US,D,20230117,000000,49.7692,50.1708,49.6572,50.086,10563.09665965,0
+SKF.US,D,20230118,000000,50.1736,51.7704,49.8792,51.7588,10314.35702904,0
+SKF.US,D,20230119,000000,52.9644,53.2812,52.2796,52.8496,27215.798046886,0
+SKF.US,D,20230120,000000,52.6476,52.9356,51.0364,51.0648,12123.972581896,0
+SKF.US,D,20230123,000000,50.8636,51.2088,49.712,50.058,14797.576209228,0
+SKF.US,D,20230124,000000,50.2016,50.6332,49.5104,50.058,4993.5523049992,0
+SKF.US,D,20230125,000000,50.8776,50.8776,49.5104,49.5392,6306.3834000731,0
+SKF.US,D,20230126,000000,48.9348,49.7984,48.7328,48.906,11449.318444125,0
+SKF.US,D,20230127,000000,48.6472,48.762,48.1,48.5316,6633.6358191151,0
+SKF.US,D,20230130,000000,48.9348,49.3076,48.46,49.194,6064.2444021195,0
+SKF.US,D,20230131,000000,48.906,49.338,47.7832,47.7832,14367.492881442,0
+SKF.US,D,20230201,000000,48.3876,48.9348,46.878,47.5528,6285.5392969494,0
+SKF.US,D,20230202,000000,47.0056,47.452,46.4592,46.9196,11321.474611633,0
+SKF.US,D,20230203,000000,47.654,47.8116,47.0056,47.4092,6675.3240253625,0
+SKF.US,D,20230206,000000,48.3588,48.3876,47.6972,47.6972,3908.2693356923,0
+SKF.US,D,20230207,000000,48.0136,48.1284,46.632,46.8336,11142.21532477,0
+SKF.US,D,20230208,000000,47.5528,47.6528,46.8908,47.4664,3491.0398714997,0
+SKF.US,D,20230209,000000,46.8336,48.7188,46.8336,48.6756,11890.866028629,0
+SKF.US,D,20230210,000000,49.1652,49.366,48.3016,48.3588,9176.9638019243,0
+SKF.US,D,20230213,000000,48.3016,48.3296,47.438,47.438,12679.815331861,0
+SKF.US,D,20230214,000000,47.956,48.4164,46.9488,47.9272,4144.1551027088,0
+SKF.US,D,20230215,000000,48.6756,48.6756,47.6972,47.6972,4388.7259126934,0
+SKF.US,D,20230216,000000,48.8196,48.8812,48.0136,48.6756,2900.4569496618,0
+SKF.US,D,20230217,000000,49.194,49.6396,48.8484,48.906,13715.41985539,0
+SKF.US,D,20230221,000000,49.5972,51.2088,49.5104,50.8636,13793.237840385,0
+SKF.US,D,20230222,000000,50.7192,51.6112,50.626,51.1804,11478.847590217,0
+SKF.US,D,20230223,000000,50.9496,51.87,50.3652,51.0364,8713.8773108596,0
+SKF.US,D,20230224,000000,51.8136,52.1884,51.3524,51.3524,5608.1059454294,0
+SKF.US,D,20230227,000000,50.4028,51.6112,50.2588,51.2952,3624.4421314914,0
+SKF.US,D,20230228,000000,51.37,51.4104,50.6044,51.2668,3804.3962217926,0
+SKF.US,D,20230301,000000,51.6976,52.188,51.5256,51.8136,9908.5918215659,0
+SKF.US,D,20230302,000000,52.5044,53.1804,51.9568,51.9568,9719.257884859,0
+SKF.US,D,20230303,000000,51.4104,51.5696,50.3164,50.3164,11656.717270206,0
+SKF.US,D,20230306,000000,50.058,50.4316,49.6676,50.2644,3186.3685641751,0
+SKF.US,D,20230307,000000,50.4028,52.82,50.4028,52.6192,13126.921343864,0
+SKF.US,D,20230308,000000,52.6192,53.2188,52.3024,52.7916,14250.071100512,0
+SKF.US,D,20230309,000000,53.3672,56.7788,53.0944,56.5052,42911.755100745,0
+SKF.US,D,20230310,000000,57.7144,59.9016,56.5628,59.24,323111.73795645,0
+SKF.US,D,20230313,000000,62.78,63.6724,59.9592,62.4416,334250.82666575,0
+SKF.US,D,20230314,000000,58.0312,61.14,58.0312,59.8736,77149.584088285,0
+SKF.US,D,20230315,000000,63.0972,63.786,62.0608,62.2908,110614.44425165,0
+SKF.US,D,20230316,000000,63.4428,64.4212,59.6968,60.5972,72923.442179956,0
+SKF.US,D,20230317,000000,61.3984,64.0468,61.3984,63.8736,64638.258590007,0
+SKF.US,D,20230320,000000,63.2696,63.2696,61.3696,62.4308,42992.699701209,0
+SKF.US,D,20230321,000000,59.8736,59.8888,58.9264,59.1536,50428.138687149,0
+SKF.US,D,20230322,000000,59.8056,62.7552,59.5664,62.7552,41593.877266188,0
+SKF.US,D,20230323,000000,61.9084,64.3324,61.2728,63.4856,43326.969753976,0
+SKF.US,D,20230324,000000,65.6468,66.0552,63.602,63.7776,73401.826055096,0
+SKF.US,D,20230327,000000,61.4996,62.6316,61.2372,62.0256,26183.017509634,0
+SKF.US,D,20230328,000000,62.0836,62.6388,61.6456,62.0256,17407.974040051,0
+SKF.US,D,20230329,000000,60.6528,61.12,60.1852,60.1904,16402.910524608,0
+SKF.US,D,20230330,000000,59.6304,61.1496,59.3392,60.5172,29976.918254982,0
+SKF.US,D,20230331,000000,59.952,60.3028,59.1932,59.1932,43743.035229704,0
+SKF.US,D,20230403,000000,59.28,59.66,58.55,59.0472,45760.695956447,0
+SKF.US,D,20230404,000000,58.6672,60.8572,58.55,60.1568,36566.505044648,0
+SKF.US,D,20230405,000000,61.2076,61.2076,60.1268,60.2896,16383.733844245,0
+SKF.US,D,20230406,000000,60.536,60.638,59.8648,60.0108,9728.3984361915,0
+SKF.US,D,20230410,000000,60.6236,60.6236,59.8192,59.8508,6050.9275359043,0
+SKF.US,D,20230411,000000,59.3676,59.4264,58.142,58.7,14544.827173741,0
+SKF.US,D,20230412,000000,57.9956,59.1564,57.4988,59.0176,25690.587753175,0
+SKF.US,D,20230413,000000,59.1636,59.5252,57.8792,57.998,7716.9016424223,0
+SKF.US,D,20230414,000000,56.652,57.3532,55.922,56.798,25973.786229247,0
+SKF.US,D,20230417,000000,56.7108,57.3824,55.5656,55.5656,15949.861451036,0
+SKF.US,D,20230418,000000,55.1336,56.0972,54.9876,55.1336,31379.555447232,0
+SKF.US,D,20230419,000000,55.3964,55.5428,54.6956,54.9616,15420.105656014,0
+SKF.US,D,20230420,000000,55.8052,55.8052,55.0756,55.338,21066.953141417,0
+SKF.US,D,20230421,000000,55.63,56.2728,55.6008,55.742,14919.457322257,0
+SKF.US,D,20230424,000000,56.0392,56.2436,55.6888,56.0096,5774.9203149683,0
+SKF.US,D,20230425,000000,56.6232,58.0536,56.5644,58.0536,35761.426910131,0
+SKF.US,D,20230426,000000,58.2584,59.5956,57.7616,59.0756,14384.907357144,0
+SKF.US,D,20230427,000000,58.7252,58.7252,57.0612,57.2784,12135.414262443,0
+SKF.US,D,20230428,000000,57.8496,57.8496,55.864,55.8932,14878.021995044,0
+SKF.US,D,20230501,000000,55.6588,56.2576,55.0756,56.1764,7585.4044056489,0
+SKF.US,D,20230502,000000,56.8276,59.7476,56.8276,58.8424,49410.771599073,0
+SKF.US,D,20230503,000000,58.7252,60.2444,58.1416,60.1852,28854.397572316,0
+SKF.US,D,20230504,000000,61.12,62.814,60.6428,61.85,105070.05902993,0
+SKF.US,D,20230505,000000,59.9228,59.9228,58.632,58.8128,32467.4896171,0
+SKF.US,D,20230508,000000,58.1416,58.638,57.82,58.5796,15889.591884182,0
+SKF.US,D,20230509,000000,59.514,59.5432,58.6088,59.0472,12549.425093847,0
+SKF.US,D,20230510,000000,58.492,60.7988,58.0244,59.7184,20440.286622418,0
+SKF.US,D,20230511,000000,60.2444,60.8428,59.8648,59.9968,9369.8630015514,0
+SKF.US,D,20230512,000000,59.3676,61.1056,59.3676,60.5936,10664.631366761,0
+SKF.US,D,20230515,000000,60.3608,60.448,59.3676,59.6632,13038.088002378,0
+SKF.US,D,20230516,000000,59.5724,60.688,59.5132,60.6652,11063.574806451,0
+SKF.US,D,20230517,000000,59.7476,59.9428,57.9368,58.2584,19994.771244704,0
+SKF.US,D,20230518,000000,58.404,58.8716,57.4112,57.4112,15467.7049162,0
+SKF.US,D,20230519,000000,56.9736,58.404,56.8568,57.8776,15125.949076878,0
+SKF.US,D,20230522,000000,57.8496,58.2,57.3532,57.7908,10894.751531115,0
+SKF.US,D,20230523,000000,57.82,59.1636,57.6444,59.1276,13086.029703285,0
+SKF.US,D,20230524,000000,60.1568,60.916,60.0108,60.77,16060.469803843,0
+SKF.US,D,20230525,000000,61.12,61.4412,60.536,60.7112,10783.458296866,0
+SKF.US,D,20230526,000000,60.2296,60.6236,59.5724,59.7848,13385.322893233,0
+SKF.US,D,20230530,000000,59.5724,60.6764,59.4556,59.8348,17802.465750371,0
+SKF.US,D,20230531,000000,60.456,62.0948,60.456,61.1808,10855.028407506,0
+SKF.US,D,20230601,000000,60.4776,61.1488,59.6468,59.9972,13129.177234101,0
+SKF.US,D,20230602,000000,58.9296,58.9296,56.9204,57.2652,33818.075819794,0
+SKF.US,D,20230605,000000,57.3532,58.3164,57.3532,57.9664,7895.6556986613,0
+SKF.US,D,20230606,000000,57.4408,57.4408,56.36,56.446,17665.147021345,0
+SKF.US,D,20230607,000000,56.3308,56.938,55.864,56.0972,9128.4422934126,0
+SKF.US,D,20230608,000000,56.36,56.9388,56.0684,56.214,6110.1697805965,0
+SKF.US,D,20230609,000000,56.1556,56.36,55.8052,56.1248,11159.800648986,0
+SKF.US,D,20230612,000000,55.9512,57.0608,55.864,56.3308,55667.848448878,0
+SKF.US,D,20230613,000000,56.214,56.2436,55.152,55.5716,20062.916948136,0
+SKF.US,D,20230614,000000,55.5716,56.3016,54.8124,56.0392,38103.721440159,0
+SKF.US,D,20230615,000000,56.214,56.4188,54.3892,54.668,14101.02399963,0
+SKF.US,D,20230616,000000,54.1116,54.9584,54.1116,54.9,30862.127518157,0
+SKF.US,D,20230620,000000,55.3676,56.3596,55.3676,55.6508,24462.595328515,0
+SKF.US,D,20230621,000000,57.5104,57.8676,56.9892,57.4192,26344.385390454,0
+SKF.US,D,20230622,000000,58.262,58.6252,57.8976,58.4588,16604.527862053,0
+SKF.US,D,20230623,000000,59.1096,59.4884,58.5948,58.8072,7935.7278984502,0
+SKF.US,D,20230626,000000,58.8972,59.3824,58.2916,59.1776,5810.7760950054,0
+SKF.US,D,20230627,000000,59.0488,59.0488,58.0496,58.3524,15692.561128142,0
+SKF.US,D,20230628,000000,58.322,59.068,58.322,58.6552,20372.868144738,0
+SKF.US,D,20230629,000000,57.9584,57.9584,56.6856,56.6856,27635.595619575,0
+SKF.US,D,20230630,000000,56.08,56.08,55.262,55.7164,18359.147897329,0
+SKF.US,D,20230703,000000,55.4136,55.4136,54.7772,55.0804,10345.524903258,0
+SKF.US,D,20230705,000000,55.444,55.9892,55.0496,55.2608,5474.7709791454,0
+SKF.US,D,20230706,000000,56.08,57.1944,56.08,56.2804,44875.166549323,0
+SKF.US,D,20230707,000000,56.2924,56.2924,55.232,56.1444,13830.340240438,0
+SKF.US,D,20230710,000000,56.2008,56.2008,55.1864,55.7468,4610.6635200869,0
+SKF.US,D,20230711,000000,55.3684,55.3832,54.2316,54.3528,14042.901433576,0
+SKF.US,D,20230712,000000,53.5052,53.9248,52.9744,53.7776,21458.118460011,0
+SKF.US,D,20230713,000000,53.3836,53.626,53.2324,53.3736,10605.615307283,0
+SKF.US,D,20230714,000000,52.5348,54.178,52.5348,54.172,13410.168813631,0
+SKF.US,D,20230717,000000,54.1408,54.1408,52.7172,53.02,24755.457465356,0
+SKF.US,D,20230718,000000,52.9292,52.9292,51.8084,51.91,14366.03405482,0
+SKF.US,D,20230719,000000,51.8084,51.8316,51.0316,51.3836,7941.3389858466,0
+SKF.US,D,20230720,000000,51.3836,51.444,50.7176,50.7176,13784.791413337,0
+SKF.US,D,20230721,000000,50.5052,51.1568,50.5052,51.0508,3271.5940161144,0
+SKF.US,D,20230724,000000,50.96,51.0764,49.8388,50.0924,13805.915507065,0
+SKF.US,D,20230725,000000,50.3508,50.8692,50.2632,50.8692,6003.2033863083,0
+SKF.US,D,20230726,000000,50.3084,50.566,49.8996,50.2632,3364.6720541031,0
+SKF.US,D,20230727,000000,50.2028,51.6564,49.96,51.5352,11478.304429418,0
+SKF.US,D,20230728,000000,50.6568,51.8084,50.6568,51.3568,6827.3731056624,0
+SKF.US,D,20230731,000000,50.8088,51.32,50.6976,51.0544,5043.3773775452,0
+SKF.US,D,20230801,000000,51.3536,51.5048,50.9292,51.0208,3130.6567032733,0
+SKF.US,D,20230802,000000,52.0504,52.4444,51.7284,51.8384,6931.6733184441,0
+SKF.US,D,20230803,000000,52.7172,52.7172,51.6564,51.7796,6457.7014654235,0
+SKF.US,D,20230804,000000,51.6264,52.3476,50.99,52.3224,4331.4294061208,0
+SKF.US,D,20230807,000000,51.5656,51.5656,50.704,50.8384,10101.277569528,0
+SKF.US,D,20230808,000000,52.4144,52.9896,51.748,51.8084,26104.098824299,0
+SKF.US,D,20230809,000000,51.96,52.656,51.7784,52.5348,12273.098455932,0
+SKF.US,D,20230810,000000,51.9896,52.7172,51.3232,52.5048,9192.6114752625,0
+SKF.US,D,20230811,000000,52.778,53.1712,52.2016,52.3536,8658.567980703,0
+SKF.US,D,20230814,000000,52.778,52.9596,52.4144,52.61,4101.7048868294,0
+SKF.US,D,20230815,000000,53.6864,54.6256,53.4132,54.4136,31675.248481078,0
+SKF.US,D,20230816,000000,54.5956,54.8076,53.944,54.686,40113.003669531,0
+SKF.US,D,20230817,000000,54.5656,55.5648,54.2624,55.3224,15944.06986909,0
+SKF.US,D,20230818,000000,56.08,56.2616,55.0556,55.446,28947.929942423,0
+SKF.US,D,20230821,000000,55.0196,56.3468,54.9892,55.5648,18176.292460997,0
+SKF.US,D,20230822,000000,55.3528,56.708,55.3528,56.5648,11117.544516221,0
+SKF.US,D,20230823,000000,56.5648,56.5648,55.444,55.5804,14619.85324352,0
+SKF.US,D,20230824,000000,55.292,55.8676,54.4324,55.8072,21625.790953976,0
+SKF.US,D,20230825,000000,55.656,56.2616,55.172,55.472,8555.9180877438,0
+SKF.US,D,20230828,000000,55.0496,55.1864,54.4492,54.8684,2952.4221624438,0
+SKF.US,D,20230829,000000,55.2012,55.2012,53.838,53.8988,9147.0626481616,0
+SKF.US,D,20230830,000000,53.5652,53.9896,53.1528,53.7168,13425.681819963,0
+SKF.US,D,20230831,000000,53.6992,54.3228,53.626,54.2316,11599.107840425,0
+SKF.US,D,20230901,000000,53.868,53.868,52.9596,53.3228,9593.6391921288,0
+SKF.US,D,20230905,000000,53.7168,54.3984,53.1228,54.3984,6702.2788631173,0
+SKF.US,D,20230906,000000,54.7168,55.2428,54.4136,54.5364,10110.519360534,0
+SKF.US,D,20230907,000000,55.292,55.292,54.4744,54.8684,9623.6750128982,0
+SKF.US,D,20230908,000000,55.0196,55.1408,54.466,54.6364,4501.4123478378,0
+SKF.US,D,20230911,000000,54.1408,54.3832,53.6568,54.2316,5849.0635148873,0
+SKF.US,D,20230912,000000,54.08,54.08,52.7172,53.3392,9992.0263972791,0
+SKF.US,D,20230913,000000,52.8992,53.838,52.8864,53.4144,8409.3696875063,0
+SKF.US,D,20230914,000000,53.1108,53.1108,52.3836,52.5416,11111.273300895,0
+SKF.US,D,20230915,000000,52.99,53.1412,52.4744,53.0948,9729.9556094669,0
+SKF.US,D,20230918,000000,53.4132,53.474,52.7172,52.8384,12269.467752322,0
+SKF.US,D,20230919,000000,53.0804,53.5652,52.71,52.99,9286.6797051447,0
+SKF.US,D,20230920,000000,54.1848,55.212,53.7452,55.212,8384.4484651638,0
+SKF.US,D,20230921,000000,55.6616,57.012,55.6616,57.012,19697.739466665,0
+SKF.US,D,20230922,000000,57.0752,57.8288,56.792,57.7972,11425.98776866,0
+SKF.US,D,20230925,000000,58.426,58.5204,57.6092,57.6092,10830.987040354,0
+SKF.US,D,20230926,000000,58.7084,59.4312,58.2372,59.3056,29917.171451333,0
+SKF.US,D,20230927,000000,58.74,60.4676,58.74,59.5264,15338.221021817,0
+SKF.US,D,20230928,000000,59.6508,59.6508,58.2688,58.6772,10719.563682993,0
+SKF.US,D,20230929,000000,57.9548,59.9968,57.9548,59.7764,9653.4013292768,0
+SKF.US,D,20231002,000000,59.9968,61.4412,59.9656,60.8444,17808.954383177,0
+SKF.US,D,20231003,000000,61.4096,63.232,61.1584,62.7604,26182.578865054,0
+SKF.US,D,20231004,000000,62.6036,63.2948,61.832,61.832,17810.546145425,0
+SKF.US,D,20231005,000000,62.0696,62.4468,61.1896,61.3788,16806.78087183,0
+SKF.US,D,20231006,000000,61.6616,62.1328,59.714,60.3104,12076.063470747,0
+SKF.US,D,20231009,000000,61.6296,61.6296,60.1536,60.3732,4077.77652695,0
+SKF.US,D,20231010,000000,60.0588,60.0588,58.646,59.4312,9008.4192663834,0
+SKF.US,D,20231011,000000,58.8028,60.0584,58.5832,59.2112,13712.71341415,0
+SKF.US,D,20231012,000000,59.5096,60.7852,59.4312,60.0908,11986.924784858,0
+SKF.US,D,20231013,000000,59.368,60.342,58.3624,59.8392,16036.367943794,0
+SKF.US,D,20231016,000000,59.18,59.18,58.1044,58.5816,6450.138981383,0
+SKF.US,D,20231017,000000,58.9284,58.9284,57.5816,58.1588,5736.7111418253,0
+SKF.US,D,20231018,000000,58.6456,60.248,58.6456,60.0436,13720.99057784,0
+SKF.US,D,20231019,000000,60.248,61.818,59.8392,61.5984,14530.560857177,0
+SKF.US,D,20231020,000000,62.164,63.7184,61.8024,63.4832,14571.946675625,0
+SKF.US,D,20231023,000000,64.1744,64.5508,63.0748,64.4568,21461.412037459,0
+SKF.US,D,20231024,000000,63.64,64.1744,63.0748,63.6712,11853.535108475,0
+SKF.US,D,20231025,000000,64.3628,64.4256,63.2948,64.08,8983.9061277641,0
+SKF.US,D,20231026,000000,64.4256,64.6456,63.4516,64.3336,10291.379638279,0
+SKF.US,D,20231027,000000,64.9284,67.1584,64.7504,66.7812,18478.767937139,0
+SKF.US,D,20231030,000000,66.0904,66.1764,64.1948,64.474,13340.877753015,0
+SKF.US,D,20231031,000000,64.4256,64.4256,63.0436,63.106,8692.6136363784,0
+SKF.US,D,20231101,000000,62.9492,63.1532,61.9192,62.258,9428.0077949587,0
+SKF.US,D,20231102,000000,61.002,61.2216,59.3056,59.3056,20228.114647701,0
+SKF.US,D,20231103,000000,58.3624,58.3624,57.2636,57.796,10509.451066256,0
+SKF.US,D,20231106,000000,57.5148,58.6996,57.5148,58.206,5386.8417997128,0
+SKF.US,D,20231107,000000,58.74,58.74,58.118,58.4572,3182.5694386697,0
+SKF.US,D,20231108,000000,58.4572,58.8168,58.2372,58.3624,3794.4428468044,0
+SKF.US,D,20231109,000000,58.0176,59.0152,57.842,58.8944,7095.4393967259,0
+SKF.US,D,20231110,000000,58.3004,58.7716,57.4612,57.5772,5908.3031121607,0
+SKF.US,D,20231113,000000,57.8288,57.9232,57.4208,57.7036,7057.2371027737,0
+SKF.US,D,20231114,000000,56.2896,56.4468,54.9156,55.536,25489.525582271,0
+SKF.US,D,20231115,000000,55.2844,55.3,54.6564,54.9392,9883.2517978893,0
+SKF.US,D,20231116,000000,54.908,55.002,54.5316,54.6252,73401.569247349,0
+SKF.US,D,20231117,000000,54.0592,54.3104,54.028,54.0544,13874.118106098,0
+SKF.US,D,20231120,000000,54.3104,54.3428,53.3684,53.6828,16322.566795986,0
+SKF.US,D,20231121,000000,53.6828,53.7768,53.5252,53.714,3222.3634948699,0
+SKF.US,D,20231122,000000,53.6196,53.6196,53.2116,53.306,6872.274329555,0
+SKF.US,D,20231124,000000,53.1172,53.202,52.8972,53.1172,18558.992754439,0
+SKF.US,D,20231127,000000,53.2428,53.5256,53.2428,53.3748,8352.294867754,0
+SKF.US,D,20231128,000000,53.6196,53.6444,53.2116,53.5572,3084.5168841923,0
+SKF.US,D,20231129,000000,52.96,52.96,52.112,52.7716,29510.317020742,0
+SKF.US,D,20231130,000000,52.7404,52.7404,51.6096,51.6096,14542.658250262,0
+SKF.US,D,20231201,000000,51.672,51.8924,50.8244,50.8848,13866.477647308,0
+SKF.US,D,20231204,000000,51.3896,51.3896,50.5764,50.95,6663.1167701666,0
+SKF.US,D,20231205,000000,51.5156,51.8292,51.2956,51.5268,5290.3810074835,0
+SKF.US,D,20231206,000000,51.0128,52.018,50.5728,51.9864,5555.2502455522,0
+SKF.US,D,20231207,000000,51.9236,51.9236,51.5468,51.5628,2364.4036431929,0
+SKF.US,D,20231208,000000,51.4836,51.5468,50.918,51.1068,6278.228658598,0
+SKF.US,D,20231211,000000,50.9812,50.9812,50.2904,50.428,4746.9533760131,0
+SKF.US,D,20231212,000000,50.2588,50.5868,49.756,49.756,4718.6200079986,0
+SKF.US,D,20231213,000000,49.724,49.724,48.0288,48.1228,7417.612075723,0
+SKF.US,D,20231214,000000,47.2432,47.5064,46.9008,47.3172,10115.012381199,0
+SKF.US,D,20231215,000000,47.636,48.0912,47.5888,47.7772,1760.1706938486,0
+SKF.US,D,20231218,000000,47.4316,47.5576,47.2744,47.4768,4010.9225125337,0
+SKF.US,D,20231219,000000,47.4316,47.4316,46.8348,46.8648,4431.7844509073,0
+SKF.US,D,20231220,000000,48.8456,50.2308,48.7488,50.2308,7007.2874431723,0
+SKF.US,D,20231221,000000,49.5872,50.2308,49.4128,49.4128,1822.8467876055,0
+SKF.US,D,20231222,000000,48.8124,49.406,48.8124,49.2056,3113.8783281286,0
+SKF.US,D,20231226,000000,49.1424,49.1424,48.6804,48.8944,2692.7315902736,0
+SKF.US,D,20231227,000000,48.8784,48.8784,48.5488,48.6148,10017.774095557,0
+SKF.US,D,20231228,000000,48.6148,48.6148,48.12,48.2704,5339.0733670902,0
+SKF.US,D,20231229,000000,48.4168,48.7956,48.2188,48.5196,5222.6440313549,0
+SKF.US,D,20240102,000000,48.9112,48.976,48.2188,48.2188,17745.771254986,0
+SKF.US,D,20240103,000000,48.5816,49.1748,48.5208,49.0056,14030.947761682,0
+SKF.US,D,20240104,000000,48.9772,48.9772,47.9548,48.7796,22043.044628362,0
+SKF.US,D,20240105,000000,48.6476,48.6476,47.8892,48.2684,9716.3919087837,0
+SKF.US,D,20240108,000000,48.1856,48.7468,47.6908,47.6908,14111.599332791,0
+SKF.US,D,20240109,000000,48.3408,48.516,48.2852,48.3568,11454.948708539,0
+SKF.US,D,20240110,000000,48.4492,48.702,48.1528,48.2188,6606.455198792,0
+SKF.US,D,20240111,000000,48.7384,49.208,48.5488,48.5564,19984.913558124,0
+SKF.US,D,20240112,000000,48.2516,49.1108,47.7572,48.8784,6467.588959816,0
+SKF.US,D,20240116,000000,49.5712,50.0324,49.4392,49.5748,11940.07094077,0
+SKF.US,D,20240117,000000,50.2968,50.2968,49.3732,49.7728,13881.772675272,0
+SKF.US,D,20240118,000000,49.7688,50.5016,49.604,49.6372,11441.304645758,0
+SKF.US,D,20240119,000000,49.1748,49.4556,47.922,47.9548,17924.356876726,0
+SKF.US,D,20240122,000000,47.4932,47.7508,47.0976,47.5592,7732.2419789615,0
+SKF.US,D,20240123,000000,47.4932,47.724,47.46,47.46,1513.2781631636,0
+SKF.US,D,20240124,000000,46.9324,47.0968,46.57,47.0652,9820.0867859229,0
+SKF.US,D,20240125,000000,46.7676,47.0644,46.57,46.6356,12229.628273132,0
+SKF.US,D,20240126,000000,46.8336,46.8336,46.246,46.3616,6750.4758614853,0
+SKF.US,D,20240129,000000,46.7016,46.8336,46.0748,46.0808,1518.7357882761,0
+SKF.US,D,20240130,000000,45.976,45.976,44.9204,45.018,10280.952906542,0
+SKF.US,D,20240131,000000,45.0192,46.0088,44.5248,45.9472,8788.292438248,0
+SKF.US,D,20240201,000000,46.4048,47.2624,46.0088,46.104,18475.273811703,0
+SKF.US,D,20240202,000000,46.438,46.438,45.2804,45.5472,21117.370768987,0
+SKF.US,D,20240205,000000,46.2728,46.438,45.91,46.1408,13579.480884313,0
+SKF.US,D,20240206,000000,46.042,46.4048,45.8936,45.9432,4395.207424007,0
+SKF.US,D,20240207,000000,45.4816,45.9432,45.2176,45.2504,10813.980959205,0
+SKF.US,D,20240208,000000,45.6792,46.174,45.6464,45.7216,9505.6669391586,0
+SKF.US,D,20240209,000000,45.8112,46.0084,45.4156,45.4156,3203.9291424863,0
+SKF.US,D,20240212,000000,45.2832,45.3424,44.7232,45.1188,4347.6048049694,0
+SKF.US,D,20240213,000000,45.722,46.9004,45.722,46.2072,14519.405209259,0
+SKF.US,D,20240214,000000,45.8444,45.976,45.4488,45.4488,4626.853289897,0
+SKF.US,D,20240215,000000,44.9868,44.9868,43.7332,43.9032,14310.499448005,0
+SKF.US,D,20240216,000000,43.8984,44.36,43.8656,44.2116,4083.2131884038,0
+SKF.US,D,20240220,000000,44.7888,44.9204,44.228,44.5248,8027.2569364366,0
+SKF.US,D,20240221,000000,44.772,44.8216,44.2936,44.2972,7308.6696299454,0
+SKF.US,D,20240222,000000,43.7664,43.786,42.9416,43.0376,12683.520761663,0
+SKF.US,D,20240223,000000,42.8756,42.958,42.48,42.8144,3773.0381611716,0
+SKF.US,D,20240226,000000,42.5916,43.298,42.48,43.2404,17598.112175551,0
+SKF.US,D,20240227,000000,43.2208,43.634,43.0968,43.0968,7058.2252775565,0
+SKF.US,D,20240228,000000,43.0412,43.09,42.6176,42.8424,10402.536665994,0
+SKF.US,D,20240229,000000,42.6916,43.1728,42.678,42.7768,14709.81568541,0
+SKF.US,D,20240301,000000,42.8756,43.2056,42.7768,42.9764,4887.6064897208,0
+SKF.US,D,20240304,000000,43.0244,43.1132,42.6284,42.85,1786.4626201883,0
+SKF.US,D,20240305,000000,43.0076,43.1068,42.4144,42.7768,11405.223679736,0
+SKF.US,D,20240306,000000,42.5028,42.9256,42.1168,42.4472,8831.9534391487,0
+SKF.US,D,20240307,000000,41.9852,42.7436,41.9852,42.546,13051.910456762,0
+SKF.US,D,20240308,000000,42.5132,42.5132,42.0516,42.4472,9712.1470892516,0
+SKF.US,D,20240311,000000,42.5788,42.8756,42.2212,42.284,7342.9313875967,0
+SKF.US,D,20240312,000000,42.0512,42.2,41.7544,41.844,8343.4959915718,0
+SKF.US,D,20240313,000000,41.7544,41.7876,41.3984,41.4904,8780.7124033694,0
+SKF.US,D,20240314,000000,41.2924,42.4144,41.2268,42.062,15327.436927318,0
+SKF.US,D,20240315,000000,42.678,42.678,41.8496,42.15,13857.51656366,0
+SKF.US,D,20240318,000000,42.0512,42.1684,41.672,41.7544,5708.6758677707,0
+SKF.US,D,20240319,000000,41.7544,41.7544,41.2924,41.3912,10640.549761182,0
+SKF.US,D,20240320,000000,42.7844,42.7844,41.7088,41.8176,5660.5905811026,0
+SKF.US,D,20240321,000000,41.4328,41.5364,40.8808,41.0192,9765.3310552735,0
+SKF.US,D,20240322,000000,41.0884,42.0188,41.0884,42.0188,8033.9655064819,0
+SKF.US,D,20240325,000000,42.2488,42.3288,42.1436,42.3272,1557.590755942,0
+SKF.US,D,20240326,000000,42.3288,42.3288,41.8464,42.0712,18498.167139342,0
+SKF.US,D,20240327,000000,41.674,41.8812,41.158,41.1732,7103.5886105412,0
+SKF.US,D,20240328,000000,41.1228,41.204,40.5844,40.7436,7352.5014189968,0
+SKF.US,D,20240401,000000,40.5712,41.2948,40.5712,41.226,3385.2722166301,0
+SKF.US,D,20240402,000000,41.674,41.7088,41.364,41.6052,18318.590183126,0
+SKF.US,D,20240403,000000,41.4328,41.664,41.226,41.6616,9333.3599925807,0
+SKF.US,D,20240404,000000,40.9848,42.674,40.9848,42.6392,33000.674475818,0
+SKF.US,D,20240405,000000,42.6048,42.6048,41.7088,41.9496,4199.3157370572,0
+SKF.US,D,20240408,000000,41.7772,41.7772,41.4672,41.6396,10871.513501242,0
+SKF.US,D,20240409,000000,41.3984,42.708,41.3984,42.0188,14256.495609704,0
+SKF.US,D,20240410,000000,43.0532,43.57,42.6052,43.3632,15032.825068244,0
+SKF.US,D,20240411,000000,43.5356,44.4624,43.3976,43.9492,25249.854541659,0
+SKF.US,D,20240412,000000,44.742,45.4828,44.3152,45.1212,29410.876000492,0
+SKF.US,D,20240415,000000,44.1904,45.8848,43.7588,45.6036,13430.557654374,0
+SKF.US,D,20240416,000000,45.5348,46.362,45.4872,46.1756,11388.486257266,0
+SKF.US,D,20240417,000000,46.0864,46.4648,45.5348,46.0172,7759.8132873787,0
+SKF.US,D,20240418,000000,45.9484,45.9484,45.0204,45.776,9974.7891528317,0
+SKF.US,D,20240419,000000,45.4312,45.4312,44.5008,44.5008,5727.6055679945,0
+SKF.US,D,20240422,000000,44.156,44.342,43.0532,43.5008,5742.6911927494,0
+SKF.US,D,20240423,000000,43.1908,43.2236,42.8116,42.9148,25250.144649827,0
+SKF.US,D,20240424,000000,43.0532,43.3968,42.9324,43.0532,13657.132133866,0
+SKF.US,D,20240425,000000,43.5008,44.2592,43.312,43.5356,28946.122714774,0
+SKF.US,D,20240426,000000,43.7424,43.8112,43.3284,43.6392,8600.2566511269,0
+SKF.US,D,20240429,000000,43.5008,44.0524,43.3632,43.9024,5448.8116181975,0
+SKF.US,D,20240430,000000,44.2936,44.7244,43.9488,44.7076,6980.0025308185,0
+SKF.US,D,20240501,000000,44.8452,44.8796,43.858,44.7084,3877.8758865108,0
+SKF.US,D,20240502,000000,44.742,45.0176,44.5176,44.666,7229.2054474424,0
+SKF.US,D,20240503,000000,43.9836,44.742,43.9492,44.3628,5745.5922744331,0
+SKF.US,D,20240506,000000,43.8456,43.8456,43.36,43.36,2802.1547982201,0
+SKF.US,D,20240507,000000,43.1908,43.1908,42.846,43.0532,4934.1597275212,0
+SKF.US,D,20240508,000000,43.1908,43.3276,42.6392,42.7424,13938.537057178,0
+SKF.US,D,20240509,000000,42.846,42.846,42.1564,42.1564,4160.1511343282,0
+SKF.US,D,20240510,000000,41.64,41.9156,41.64,41.812,11487.123034509,0
+SKF.US,D,20240513,000000,41.674,42.1564,41.5344,42.1564,2585.7341046212,0
+SKF.US,D,20240514,000000,42.1564,42.1744,41.7196,41.7196,5943.1559370884,0
+SKF.US,D,20240515,000000,41.502,41.502,41.1232,41.1484,10175.834113507,0
+SKF.US,D,20240516,000000,40.916,41.226,40.8296,41.226,5270.9753109909,0
+SKF.US,D,20240517,000000,40.9848,40.9884,40.7436,40.7436,3438.6521196089,0
+SKF.US,D,20240520,000000,40.7436,41.774,40.7436,41.75,22105.081996602,0
+SKF.US,D,20240521,000000,41.364,41.5024,41.1976,41.2024,3521.6230557608,0
+SKF.US,D,20240522,000000,41.2948,41.8464,41.1572,41.7088,3226.0028321987,0
+SKF.US,D,20240523,000000,42.0532,43.1572,42.0532,43.0532,15510.923329707,0
+SKF.US,D,20240524,000000,42.7412,42.7412,42.4264,42.4672,3955.6248756322,0
+SKF.US,D,20240528,000000,42.7772,43.6324,42.674,43.4324,61592.285008853,0
+SKF.US,D,20240529,000000,44.1904,44.3284,43.932,44.156,11277.664936951,0
+SKF.US,D,20240530,000000,44.1216,44.1216,43.5008,43.6392,12986.40204861,0
+SKF.US,D,20240531,000000,43.5008,43.7076,42.3636,42.4324,5040.0492089738,0
+SKF.US,D,20240603,000000,42.4324,43.7308,42.4324,42.984,17078.087655205,0
+SKF.US,D,20240604,000000,43.5008,43.7568,42.8808,43.3976,9185.6949348838,0
+SKF.US,D,20240605,000000,43.3632,43.5356,43.1812,43.1812,1642.5924492724,0
+SKF.US,D,20240606,000000,43.2252,43.5008,42.7772,43.1908,6425.0256047397,0
+SKF.US,D,20240607,000000,43.0872,43.0872,42.5072,42.8168,1806.793672566,0
+SKF.US,D,20240610,000000,43.2252,43.6988,43.1216,43.2252,4483.9118502215,0
+SKF.US,D,20240611,000000,44.0184,44.604,44.0184,44.2936,6355.9798606692,0
+SKF.US,D,20240612,000000,43.5008,44.3516,43.2124,44.2592,8717.1702429773,0
+SKF.US,D,20240613,000000,44.5876,44.9488,44.3632,44.416,9500.1721893895,0
+SKF.US,D,20240614,000000,45.052,45.3256,44.5696,44.7764,27913.337635401,0
+SKF.US,D,20240617,000000,45.1212,45.1212,43.9836,44.0524,6722.9666936487,0
+SKF.US,D,20240618,000000,44.0524,44.0524,43.5116,43.5356,6418.3531168673,0
+SKF.US,D,20240620,000000,43.4664,43.6732,42.8808,42.984,5125.3410104726,0
+SKF.US,D,20240621,000000,43.3664,43.8156,43.294,43.3872,3549.4734399237,0
+SKF.US,D,20240624,000000,42.7408,43.0184,42.0612,42.5188,9902.5522189093,0
+SKF.US,D,20240625,000000,42.738,43.3632,42.438,43.2252,2592.6967006619,0
+SKF.US,D,20240626,000000,46.7116,47.1644,46.7116,46.7868,3238.6808091105,0
+SKF.US,D,20240627,000000,47.3908,47.4164,46.9,47.0132,3190.4451374854,0
+SKF.US,D,20240628,000000,46.9,46.9756,46.1324,46.7492,4009.3914304602,0
+SKF.US,D,20240701,000000,46.07,46.8544,45.8016,46.4892,3759.9971062889,0
+SKF.US,D,20240702,000000,46.7492,46.7492,45.542,45.542,3116.766474234,0
+SKF.US,D,20240703,000000,45.24,45.8436,45.24,45.6208,1704.1503766432,0
+SKF.US,D,20240705,000000,45.938,46.2588,45.9176,45.9176,2031.4638626704,0
+SKF.US,D,20240708,000000,45.6552,46.1452,45.2024,46.07,8508.8254808914,0
+SKF.US,D,20240709,000000,45.9568,46.0664,44.8628,45.4852,3609.7244369955,0
+SKF.US,D,20240710,000000,45.7684,45.7704,45.0892,45.0892,2584.0538370562,0
+SKF.US,D,20240711,000000,45.2024,45.2212,44.3156,44.354,4982.58586017,0
+SKF.US,D,20240712,000000,44.41,44.708,43.844,44.2108,4329.8141062552,0
+SKF.US,D,20240715,000000,43.8816,43.8816,42.862,42.9008,4917.6532252901,0
+SKF.US,D,20240716,000000,42.712,43.0344,41.9196,41.922,5389.6737261924,0
+SKF.US,D,20240717,000000,41.8064,41.9196,41.2028,41.2028,14229.788160553,0
+SKF.US,D,20240718,000000,41.6932,42.448,41.014,42.2968,17946.585187309,0
+SKF.US,D,20240719,000000,42.184,43.3156,42.184,43.278,3659.81532676,0
+SKF.US,D,20240722,000000,43.0516,43.0892,42.6364,42.6364,1229.2145329504,0
+SKF.US,D,20240723,000000,42.5612,42.712,42.27,42.6364,5209.9825978309,0
+SKF.US,D,20240724,000000,42.9008,43.7684,42.7876,43.6176,18361.093925889,0
+SKF.US,D,20240725,000000,43.3152,43.3196,42.3348,43.3196,6488.4929270576,0
+SKF.US,D,20240726,000000,43.014,43.014,42.0224,42.146,5349.3889894506,0
+SKF.US,D,20240729,000000,42.524,42.7492,42.2968,42.4124,4321.0680778836,0
+SKF.US,D,20240730,000000,41.9572,41.9572,41.1272,41.4668,6593.1802363537,0
+SKF.US,D,20240731,000000,41.1272,41.6196,40.9764,41.4884,5847.9126066304,0
+SKF.US,D,20240801,000000,41.278,43.1204,41.278,42.7936,4340.1503216034,0
+SKF.US,D,20240802,000000,44.1584,45.4936,43.8052,44.988,10823.342625405,0
+SKF.US,D,20240805,000000,47.202,47.8056,46.7928,47.504,28971.351496424,0
+SKF.US,D,20240806,000000,47.202,47.4284,45.0892,46.1832,16465.060987397,0
+SKF.US,D,20240807,000000,44.976,46.1076,44.2324,46.1076,11139.789833759,0
+SKF.US,D,20240808,000000,45.6172,45.6172,44.4852,44.6324,13866.960498714,0
+SKF.US,D,20240809,000000,44.5984,44.936,44.0704,44.2968,7117.6769074854,0
+SKF.US,D,20240812,000000,43.8816,44.9004,43.8816,44.8216,3764.7676672189,0
+SKF.US,D,20240813,000000,44.1836,44.7116,43.9572,43.9724,4557.4758750789,0
+SKF.US,D,20240814,000000,43.7684,43.7684,42.7684,42.8628,12498.074542981,0
+SKF.US,D,20240815,000000,42.0704,42.2592,41.8064,42.1084,4773.2112415778,0
+SKF.US,D,20240816,000000,42.2968,42.2968,41.5748,41.6324,1894.7077826785,0
+SKF.US,D,20240819,000000,41.6176,41.6176,41.1272,41.1648,8281.6937743932,0
+SKF.US,D,20240820,000000,41.3036,41.5424,41.278,41.4292,3541.6114281623,0
+SKF.US,D,20240821,000000,41.2028,41.882,41.2028,41.5424,2764.0099965805,0
+SKF.US,D,20240822,000000,41.3912,41.5044,41.0896,41.0896,2668.5987779815,0
+SKF.US,D,20240823,000000,40.75,40.8632,40.2596,40.4104,4816.1462899473,0
+SKF.US,D,20240826,000000,40.0332,40.3348,39.8063,40.1464,12810.811315055,0
+SKF.US,D,20240827,000000,40.1464,40.1464,39.7693,39.8444,16124.230912068,0
+SKF.US,D,20240828,000000,39.8821,40.108,39.2407,39.6557,18393.957790073,0
+SKF.US,D,20240829,000000,39.2784,39.7312,38.7124,38.9766,20102.613696484,0
+SKF.US,D,20240830,000000,38.6747,39.0898,38.1906,38.2596,19115.372615147,0
+SKF.US,D,20240903,000000,38.637,39.1652,38.071,38.8256,24866.018785039,0
+SKF.US,D,20240904,000000,38.7502,39.1275,38.2408,38.7879,19678.563836044,0
+SKF.US,D,20240905,000000,38.5992,39.9576,38.486,39.5425,30814.378202361,0
+SKF.US,D,20240906,000000,39.6557,40.9952,39.3124,40.8632,53319.234358237,0
+SKF.US,D,20240909,000000,40.1084,40.1084,39.2403,39.6934,25923.758155674,0
+SKF.US,D,20240910,000000,39.6832,41.316,39.618,40.4104,45551.170977302,0
+SKF.US,D,20240911,000000,40.9764,42.4512,40.712,40.7312,45544.28016707,0
+SKF.US,D,20240912,000000,40.5612,41.278,40.5612,40.6744,20636.386458313,0
+SKF.US,D,20240913,000000,40.3348,40.6716,40.2216,40.4104,13497.772088968,0
+SKF.US,D,20240916,000000,40.1084,40.1084,39.4663,39.4663,6757.4995572742,0
+SKF.US,D,20240917,000000,39.2788,39.3539,38.8256,39.1275,11096.059691901,0
+SKF.US,D,20240918,000000,39.0898,39.3938,38.5615,39.3916,15563.955033962,0
+SKF.US,D,20240919,000000,38.3728,39.0143,38.2974,38.4106,31625.373560452,0
+SKF.US,D,20240920,000000,38.637,39.0898,38.637,38.7502,4324.5134829997,0
+SKF.US,D,20240923,000000,38.5992,38.7502,38.2974,38.6747,6336.8951019503,0
+SKF.US,D,20240924,000000,39.1652,39.5425,39.0143,39.329,14017.233168007,0
+SKF.US,D,20240925,000000,41.16,41.84,41.0004,41.68,9567.5,0
+SKF.US,D,20240926,000000,41.32,41.56,41.0396,41.24,9545.75,0
+SKF.US,D,20240927,000000,41,41.08,40.44,40.928,6095.5,0
+SKF.US,D,20240930,000000,41.1628,41.5116,40.7296,40.7296,4527.75,0
+SKF.US,D,20241001,000000,41,41.6396,40.76,41.2,6142,0
+SKF.US,D,20241002,000000,41.2,41.3896,40.8928,41.12,4137.5,0
+SKF.US,D,20241003,000000,41.48,41.8428,41.3704,41.56,13147.25,0
+SKF.US,D,20241004,000000,40.64,41.0404,40.08,40.08,14440,0
+SKF.US,D,20241007,000000,40.16,41.44,40.16,41.16,13659.75,0
+SKF.US,D,20241008,000000,40.92,40.98,40.52,40.72,6102.25,0
+SKF.US,D,20241009,000000,40.84,40.84,39.8372,39.98,5162,0
+SKF.US,D,20241010,000000,39.96,40.52,39.8744,40.2,12386.75,0
+SKF.US,D,20241011,000000,39.84,39.84,38.6,38.684,14233.75,0
+SKF.US,D,20241014,000000,38.6,38.76,38.2,38.3,12207.5,0
+SKF.US,D,20241015,000000,37.68,38.14,37.32,38.14,17837,0
+SKF.US,D,20241016,000000,37.96,37.96,37.16,37.16,8030.5,0
+SKF.US,D,20241017,000000,36.8,37,36.7196,36.9788,12545.25,0
+SKF.US,D,20241018,000000,36.92,37.3228,36.8712,36.92,8575.25,0
+SKF.US,D,20241021,000000,37.12,37.74,37.08,37.64,14240.5,0
+SKF.US,D,20241022,000000,38.04,38.32,37.64,37.76,21350,0
+SKF.US,D,20241023,000000,37.96,38.16,37.68,37.88,10999.5,0
+SKF.US,D,20241024,000000,37.8,38.22,37.7596,37.82,4395.25,0
+SKF.US,D,20241025,000000,37.56,38.8396,37.56,38.68,9762.25,0
+SKF.US,D,20241028,000000,38.32,38.32,37.7,37.7596,7081,0
+SKF.US,D,20241029,000000,37.88,38.272,37.76,38.21,4617.5,0
+SKF.US,D,20241030,000000,38.16,38.16,37.4,37.8812,4849.25,0
+SKF.US,D,20241031,000000,38.04,38.88,37.82,38.84,7453.5,0
+SKF.US,D,20241101,000000,38.64,38.8,38.132,38.8,6075.75,0
+SKF.US,D,20241104,000000,38.84,39.72,38.8,39.32,9330,0
+SKF.US,D,20241105,000000,39.24,39.4,38.6,38.6,7882,0
+SKF.US,D,20241106,000000,34.72,35.3,33.74,33.8576,42042.5,0
+SKF.US,D,20241107,000000,34.4,34.9756,34.3968,34.965,14857,0
+SKF.US,D,20241108,000000,34.63,34.8234,34.09,34.43,26171,0
+SKF.US,D,20241111,000000,33.6905,33.73,33.1601,33.5,54257,0
+SKF.US,D,20241112,000000,33.4043,33.869,33.4043,33.66,14802,0
+SKF.US,D,20241113,000000,33.6,33.64,33.16,33.6379,14640,0
+SKF.US,D,20241114,000000,33.51,33.93,33.39,33.8432,5045,0
+SKF.US,D,20241115,000000,33.89,33.94,33.3986,33.51,22241,0
+SKF.US,D,20241118,000000,33.45,33.75,33.25,33.4111,15255,0
+SKF.US,D,20241119,000000,34.01,34.09,33.59,33.84,11669,0
+SKF.US,D,20241120,000000,33.88,34.35,33.88,33.99,12093,0
+SKF.US,D,20241121,000000,33.7361,33.8599,32.91,33.1172,28858,0
+SKF.US,D,20241122,000000,32.83,32.83,32.4,32.4031,12547,0
+SKF.US,D,20241125,000000,32.14,32.1905,31.84,32.041,10318,0
+SKF.US,D,20241126,000000,32.36,32.36,31.81,31.92,11929,0
+SKF.US,D,20241127,000000,31.67,31.85,31.42,31.8466,32935,0
+SKF.US,D,20241129,000000,31.58,31.841,31.51,31.7096,17330,0
+SKF.US,D,20241202,000000,31.619,32.47,31.614,32.3546,29280,0
+SKF.US,D,20241203,000000,32.21,32.9,32.21,32.9,8382,0
+SKF.US,D,20241204,000000,32.98,33.36,32.98,33.12,12835,0
+SKF.US,D,20241205,000000,33,33.27,32.6733,32.9536,4557,0
+SKF.US,D,20241206,000000,32.95,33.14,32.8,32.969,3167,0
+SKF.US,D,20241209,000000,33.155,33.9,33.155,33.8905,8774,0
+SKF.US,D,20241210,000000,34.2,34.37,33.59,33.97,11013,0
+SKF.US,D,20241211,000000,33.9801,33.9801,33.76,33.8264,11574,0
+SKF.US,D,20241212,000000,33.83,34.08,33.83,34.08,1313,0
+SKF.US,D,20241213,000000,33.89,34.3242,33.89,34.3001,3572,0
+SKF.US,D,20241216,000000,34.3563,34.42,34.22,34.35,7851,0
+SKF.US,D,20241217,000000,34.73,35.08,34.73,34.8184,11354,0
+SKF.US,D,20241218,000000,34.77,37.02,34.6018,37.02,19636,0
+SKF.US,D,20241219,000000,36.1103,36.67,35.69,36.6672,23122,0
+SKF.US,D,20241220,000000,36.93,37.04,35.17,35.6781,14635,0
+SKF.US,D,20241223,000000,35.33,35.6643,34.9316,34.99,5516,0
+SKF.US,D,20241224,000000,34.79,34.79,34.09,34.16,5899,0
+SKF.US,D,20241226,000000,34.38,34.38,33.96,34.02,3895,0
+SKF.US,D,20241227,000000,34.36,34.74,33.93,34.49,14653,0
+SKF.US,D,20241230,000000,35.17,35.7167,34.88,35.07,13196,0
+SKF.US,D,20241231,000000,34.985,35.3512,34.855,35.191,4065,0
+SKF.US,D,20250102,000000,34.723,35.65,34.723,35.3308,4056,0
+SKF.US,D,20250103,000000,34.88,35.5579,34.76,34.76,5712,0
+SKF.US,D,20250106,000000,34.5448,35.11,34.29,35.0509,6059,0
+SKF.US,D,20250107,000000,34.88,35.405,34.785,35.191,3311,0
+SKF.US,D,20250108,000000,35.18,35.57,34.98,34.9969,4229,0
+SKF.US,D,20250110,000000,35.83,36.89,35.56,36.651,19355,0
+SKF.US,D,20250113,000000,37.14,37.29,36.171,36.1841,7740,0
+SKF.US,D,20250114,000000,35.935,35.935,35.22,35.28,8653,0
+SKF.US,D,20250115,000000,33.66,34.005,33.33,33.4194,16480,0
+SKF.US,D,20250116,000000,33.38,33.435,33.07,33.07,10603,0
+SKF.US,D,20250117,000000,33.105,33.105,32.44,32.52,7901,0
+SKF.US,D,20250121,000000,32.2908,32.2908,32.0001,32.0077,16108,0
+SKF.US,D,20250122,000000,32.3183,32.56,32.04,32.3049,20005,0
+SKF.US,D,20250123,000000,32,32.11,31.88,31.95,2650,0
+SKF.US,D,20250124,000000,32.02,32.02,31.765,31.84,2543,0
+SKF.US,D,20250127,000000,31.82,31.82,31.1559,31.1583,11815,0
+SKF.US,D,20250128,000000,31.455,31.455,30.99,31.2068,13731,0
+SKF.US,D,20250129,000000,30.9034,31.36,30.7864,31.2255,16906,0
+SKF.US,D,20250130,000000,30.7431,30.98,30.4812,30.6839,8847,0
+SKF.US,D,20250131,000000,30.6999,31.1297,30.63,31.09,10337,0
+SKF.US,D,20250203,000000,31.9163,32.35,31.24,31.3077,24019,0
+SKF.US,D,20250204,000000,31.42,31.55,31.3138,31.5077,6342,0
+SKF.US,D,20250205,000000,31.36,31.36,30.8994,30.8994,6127,0
+SKF.US,D,20250206,000000,30.58,30.7199,30.3929,30.3929,9057,0
+SKF.US,D,20250207,000000,30.4423,30.7357,30.2632,30.7357,6265,0
+SKF.US,D,20250210,000000,31.1355,31.39,31.1355,31.2479,18448,0
+SKF.US,D,20250211,000000,31.6056,31.61,30.9401,31.0628,3389,0
+SKF.US,D,20250212,000000,31.505,31.759,31.35,31.3703,9280,0
+SKF.US,D,20250213,000000,31.2486,31.3255,30.85,30.85,3151,0
+SKF.US,D,20250214,000000,30.6063,30.85,30.57,30.8051,4666,0
+SKF.US,D,20250218,000000,30.65,30.66,30.4408,30.4408,10707,0
+SKF.US,D,20250219,000000,30.6043,30.63,30.3371,30.3924,3791,0
+SKF.US,D,20250220,000000,30.585,31.62,30.585,31.36,21765,0
+SKF.US,D,20250221,000000,31.295,32.1365,31.29,32.115,14118,0
+SKF.US,D,20250224,000000,31.815,32.07,31.42,31.74,16338,0
+SKF.US,D,20250225,000000,31.48,32.68,31.48,31.93,24128,0
+SKF.US,D,20250226,000000,31.86,32.11,31.5,32.06,9251,0
+SKF.US,D,20250227,000000,31.525,31.81,30.865,31.6783,26366,0
+SKF.US,D,20250228,000000,31.28,31.647,30.3401,30.4,15476,0
+SKF.US,D,20250303,000000,30.3,31.34,30,30.9,11057,0
+SKF.US,D,20250304,000000,31.68,33.38,31.62,33.135,54277,0
+SKF.US,D,20250305,000000,33.27,33.61,32.52,32.7267,39390,0
+SKF.US,D,20250306,000000,33.6742,34.2,33.21,33.86,23086,0
+SKF.US,D,20250307,000000,34.33,35.4,34.075,34.19,45586,0
+SKF.US,D,20250310,000000,35.4045,36.55,35.079,35.84,36523,0
+SKF.US,D,20250311,000000,35.98,36.9,35.875,36.3706,26758,0
+SKF.US,D,20250312,000000,35.831,36.985,35.55,36.26,55207,0
+SKF.US,D,20250313,000000,36.26,36.91,35.8123,36.7277,18030,0
+SKF.US,D,20250314,000000,36.098,36.098,34.98,35.02,18647,0
+SKF.US,D,20250317,000000,34.85,35.22,33.97,34.1506,27787,0
+SKF.US,D,20250318,000000,34.14,34.53,34.14,34.4,19414,0
+SKF.US,D,20250319,000000,34.4,34.4,33.311,33.5792,9290,0
+SKF.US,D,20250320,000000,33.75,33.8,33.15,33.487,95109,0
+SKF.US,D,20250321,000000,33.78,34.35,33.67,33.8,8093,0
+SKF.US,D,20250324,000000,33.03,33.19,32.5,32.6,32971,0
+SKF.US,D,20250325,000000,32.4,32.629,32.2762,32.2994,8847,0
+SKF.US,D,20250326,000000,31.62,32.33,31.34,32.14,21730,0
+SKF.US,D,20250327,000000,32.5025,32.575,32,32.3,13355,0
+SKF.US,D,20250328,000000,32.17,33.7595,32.17,33.66,22791,0
+SKF.US,D,20250331,000000,34.1,34.356,32.45,32.7,33570,0
+SKF.US,D,20250401,000000,33.19,33.5,32.56,32.8306,36261,0
+SKF.US,D,20250402,000000,33.33,33.45,32.078,32.31,47696,0
+SKF.US,D,20250403,000000,34.86,35.52,34.3,35.5,66910,0
+SKF.US,D,20250404,000000,37.47,40.8232,37.47,40.66,87732,0
+SKF.US,D,20250407,000000,43,44.19,38.08,40.92,167064,0
+SKF.US,D,20250408,000000,38.03,42.5,36.97,41.12,75899,0
+SKF.US,D,20250409,000000,42.49,42.78,34.41,34.99,161327,0
+SKF.US,D,20250410,000000,36.15,38.95,35.99,37.04,94480,0
+SKF.US,D,20250411,000000,37.27,37.71,35.4975,35.82,41884,0
+SKF.US,D,20250414,000000,34.66,35.44,34.43,35.04,34862,0
+SKF.US,D,20250415,000000,34.78,34.895,34.09,34.87,13150,0
+SKF.US,D,20250416,000000,35.07,36.46,34.84,36.03,62762,0
+SKF.US,D,20250417,000000,35.9005,36.09,35.09,35.8047,42875,0
+SKF.US,D,20250421,000000,36.23,38.15,36.23,37.4,28523,0
+SKF.US,D,20250422,000000,36.15,36.53,34.84,35.01,107903,0
+SKF.US,D,20250423,000000,33.65,34.29,32.63,34.16,47735,0
+SKF.US,D,20250424,000000,34.64,34.64,33.31,33.4,36166,0
+SKF.US,D,20250425,000000,33.46,34.07,33.451,33.64,81463,0
+SKF.US,D,20250428,000000,33.4,33.97,32.96,33.5,21709,0
+SKF.US,D,20250429,000000,33.4,33.795,32.76,32.8017,13880,0
+SKF.US,D,20250430,000000,33.63,34.36,32.585,32.76,43283,0
+SKF.US,D,20250501,000000,32.9,32.9,32.36,32.78,12463,0
+SKF.US,D,20250502,000000,31.87,31.9192,31.23,31.36,33711,0
+SKF.US,D,20250505,000000,32,32.24,31.38,31.8342,14753,0
+SKF.US,D,20250506,000000,32.42,32.48,31.93,32.22,11747,0
+SKF.US,D,20250507,000000,32.02,32.02,31.53,31.82,16263,0
+SKF.US,D,20250508,000000,31.3124,31.4825,30.766,31.3438,13367,0
+SKF.US,D,20250509,000000,31.42,31.45,31.2416,31.34,6671,0
+SKF.US,D,20250512,000000,29.74,30.47,29.7,30.05,37570,0
+SKF.US,D,20250513,000000,29.823,29.83,29.6,29.83,10081,0
+SKF.US,D,20250514,000000,29.891,30.17,29.891,30.01,6765,0
+SKF.US,D,20250515,000000,30,30,29.57,29.6,15461,0
+SKF.US,D,20250516,000000,29.65,29.67,29.2227,29.25,6146,0
+SKF.US,D,20250519,000000,29.7,29.75,29.1155,29.26,13776,0
+SKF.US,D,20250520,000000,29.549,29.78,29.47,29.58,9879,0
+SKF.US,D,20250521,000000,29.85,30.86,29.85,30.86,9435,0
+SKF.US,D,20250522,000000,30.95,31.155,30.59,30.91,5736,0
+SKF.US,D,20250523,000000,31.61,31.9,30.9699,31.18,15685,0
+SKF.US,D,20250527,000000,30.76,30.77,30.05,30.08,19263,0
+SKF.US,D,20250528,000000,30.0192,30.52,30.0192,30.51,4384,0
+SKF.US,D,20250529,000000,30.55,30.72,30.19,30.19,5005,0
+SKF.US,D,20250530,000000,30.36,30.54,30.02,30.11,6000,0
+SKF.US,D,20250602,000000,30.49,30.8292,30.04,30.04,20570,0
+SKF.US,D,20250603,000000,30.1446,30.5,29.939,29.95,4053,0
+SKF.US,D,20250604,000000,29.95,30.32,29.81,30.32,7503,0
+SKF.US,D,20250605,000000,30.2,30.66,30.12,30.48,7589,0
+SKF.US,D,20250606,000000,29.79,29.99,29.7171,29.72,6723,0
+SKF.US,D,20250609,000000,29.73,30.34,29.65,30.07,9311,0
+SKF.US,D,20250610,000000,30.1568,30.2,30.01,30.02,4164,0
+SKF.US,D,20250611,000000,30.19,30.25,29.8816,30.11,5239,0
+SKF.US,D,20250612,000000,30.6499,30.6499,30.11,30.11,2690,0
+SKF.US,D,20250613,000000,30.85,31.52,30.8109,31.41,14684,0
+SKF.US,D,20250616,000000,30.559,30.85,30.3167,30.68,10013,0
+SKF.US,D,20250617,000000,30.83,31.22,30.82,31.059,27579,0
+SKF.US,D,20250618,000000,31,31.11,30.44,31.11,5624,0
+SKF.US,D,20250620,000000,30.8627,31.03,30.79,30.93,5302,0
+SKF.US,D,20250623,000000,30.7,31.29,30.18,30.18,11880,0
+SKF.US,D,20250624,000000,29.6,29.6,29.07,29.25,18984,0
+SKF.US,D,20250625,000000,29.0304,29.2,29.0304,29.14,21587,0
+SKF.US,D,20250626,000000,28.84,28.99,28.66,28.7,41930,0
+SKF.US,D,20250627,000000,28.6446,28.77,28.26,28.55,12025,0
+SKF.US,D,20250630,000000,28.32,28.33,28.02,28.05,56029,0
+SKF.US,D,20250701,000000,28.3,28.3196,27.69,27.76,19851,0
+SKF.US,D,20250702,000000,27.75,28.1095,27.75,27.83,7391,0
+SKF.US,D,20250703,000000,27.5,27.5,27.17,27.26,8977,0
+SKF.US,D,20250707,000000,27.3,28.02,27.25,27.78,11972,0
+SKF.US,D,20250708,000000,28.035,28.32,28.035,28.29,8286,0
+SKF.US,D,20250709,000000,28.14,28.34,28.0901,28.1,14866,0
+SKF.US,D,20250710,000000,28.0955,28.0955,27.76,27.7789,11035,0
+SKF.US,D,20250711,000000,28.1173,28.445,28.1,28.33,8426,0
+SKF.US,D,20250714,000000,28.45,28.45,27.94,27.95,10347,0
+SKF.US,D,20250715,000000,28.2704,28.93,28.16,28.93,10480,0
+SKF.US,D,20250716,000000,28.641,29.26,28.51,28.51,9868,0
+SKF.US,D,20250717,000000,28.36,28.49,27.93,27.98,4536,0
+SKF.US,D,20250718,000000,27.929,28.06,27.89,27.97,3754,0
+SKF.US,D,20250721,000000,27.97,28.15,27.6,28.1382,8713,0
+SKF.US,D,20250722,000000,28.06,28.06,27.8056,27.8081,4653,0
+SKF.US,D,20250723,000000,27.95,27.95,27.46,27.498,12923,0
+SKF.US,D,20250724,000000,27.5027,27.5027,27.1256,27.4137,3501,0
+SKF.US,D,20250725,000000,27.4,27.48,27.08,27.101,9221,0
+SKF.US,D,20250728,000000,27.19,27.5899,27.1401,27.5202,3831,0
+SKF.US,D,20250729,000000,27.37,27.874,27.3394,27.7935,10847,0
+SKF.US,D,20250730,000000,27.77,28.15,27.6,27.93,11147,0
+SKF.US,D,20250731,000000,28.06,28.35,27.769,28.3025,9900,0
+SKF.US,D,20250801,000000,29.09,29.639,29.01,29.3201,19062,0
+SKF.US,D,20250804,000000,29.1813,29.21,28.8025,28.8025,7724,0
+SKF.US,D,20250805,000000,28.665,29.32,28.62,29.05,6113,0
+SKF.US,D,20250806,000000,28.97,28.97,28.661,28.7579,3908,0
+SKF.US,D,20250807,000000,28.44,29.52,28.44,29.466,14960,0
+SKF.US,D,20250808,000000,29.06,29.2,28.7355,28.8564,33212,0
+SKF.US,D,20250811,000000,28.81,28.99,28.7,28.9466,6057,0
+SKF.US,D,20250812,000000,28.6,28.6,28.12,28.2211,8223,0
+SKF.US,D,20250813,000000,27.9355,28.16,27.79,27.8831,6441,0
+SKF.US,D,20250814,000000,28,28.069,27.6066,27.6066,4725,0
+SKF.US,D,20250815,000000,27.52,28.24,27.52,28.2338,4402,0
+SKF.US,D,20250818,000000,28.32,28.37,28.153,28.1665,3973,0
+SKF.US,D,20250819,000000,27.95,28.2,27.95,28.1,4741,0
+SKF.US,D,20250820,000000,28.0348,28.15,27.8136,27.8136,13756,0
+SKF.US,D,20250821,000000,28.02,28.09,27.92,28.009,2540,0
+SKF.US,D,20250822,000000,27.605,27.605,27.0199,27.1153,4657,0
+SKF.US,D,20250825,000000,27.21,27.43,27.13,27.4032,4938,0
+SKF.US,D,20250826,000000,27.5569,27.5569,27.0284,27.0284,1392,0
+SKF.US,D,20250827,000000,26.85,26.937,26.81,26.8747,3211,0
+SKF.US,D,20250828,000000,26.82,26.865,26.82,26.8287,1466,0
+SKF.US,D,20250829,000000,26.71,26.8597,26.62,26.75,5825,0
+SKF.US,D,20250902,000000,27.2,27.5504,27.144,27.1796,6219,0
+SKF.US,D,20250903,000000,27.2679,27.61,27.2605,27.2825,2901,0
+SKF.US,D,20250904,000000,26.9588,27.25,26.7,26.7105,5167,0
+SKF.US,D,20250905,000000,26.6532,27.86,26.6532,27.6727,15423,0
+SKF.US,D,20250908,000000,27.7205,27.92,27.6431,27.6431,26001,0
+SKF.US,D,20250909,000000,27.69,27.85,27.19,27.43,11830,0
+SKF.US,D,20250910,000000,27.5,27.75,27.45,27.62,3450,0
+SKF.US,D,20250911,000000,27.135,27.135,26.73,26.73,7898,0
+SKF.US,D,20250912,000000,26.78,27.03,26.74,26.98,24846,0
+SKF.US,D,20250915,000000,26.831,27.09,26.7305,27.09,4291,0
+SKF.US,D,20250916,000000,27.25,27.514,27.23,27.23,7267,0
+SKF.US,D,20250917,000000,26.8855,26.97,26.526,26.7098,9626,0
+SKF.US,D,20250918,000000,26.5226,26.77,26.44,26.6873,11544,0
+SKF.US,D,20250919,000000,26.84,26.8528,26.49,26.5683,6023,0
+SKF.US,D,20250922,000000,26.96,27.07,26.6355,26.6355,6740,0
+SKF.US,D,20250923,000000,26.25,27.039,26.2432,26.9242,5550,0
+SKF.US,D,20250924,000000,26.46,26.82,26.43,26.702,10435,0
+SKF.US,D,20250925,000000,26.8246,27.079,26.64,26.83,17831,0
+SKF.US,D,20250926,000000,26.4651,26.69,26.34,26.469,6850,0
+SKF.US,D,20250929,000000,26.35,26.5801,26.25,26.2806,20393,0
+SKF.US,D,20250930,000000,26.28,26.94,26.15,26.4796,72664,0
+SKF.US,D,20251001,000000,26.76,27,26.64,27,53058,0
+SKF.US,D,20251002,000000,27.06,27.235,26.98,27.0381,10518,0
+SKF.US,D,20251003,000000,26.83,26.835,26.45,26.6771,17461,0
+SKF.US,D,20251006,000000,26.5,27.08,26.3951,26.69,38983,0
+SKF.US,D,20251007,000000,26.57,26.87,26.55,26.65,10089,0
+SKF.US,D,20251008,000000,26.99,26.99,26.53,26.9002,6998,0
+SKF.US,D,20251009,000000,26.7673,27.23,26.68,27.15,12755,0
+SKF.US,D,20251010,000000,26.94,28.2824,26.8,28.2824,16634,0
+SKF.US,D,20251013,000000,27.75,28.035,27.67,27.7492,16878,0
+SKF.US,D,20251014,000000,27.86,28.19,26.75,27.1687,23951,0
+SKF.US,D,20251015,000000,26.91,27.4596,26.67,27.2,13658,0
+SKF.US,D,20251016,000000,27.48,28.929,27.48,28.7205,40478,0
+SKF.US,D,20251017,000000,28.58,28.755,28.104,28.27,39014,0
+SKF.US,D,20251020,000000,28.07,28.09,27.56,27.6007,13478,0
+SKF.US,D,20251021,000000,27.71,27.71,27.3333,27.7,21267,0
+SKF.US,D,20251022,000000,27.73,28.29,27.72,28.0347,16827,0
+SKF.US,D,20251023,000000,27.8782,28.09,27.85,27.9092,2695,0
+SKF.US,D,20251024,000000,27.4,27.74,27.1693,27.308,17627,0
+SKF.US,D,20251027,000000,27.111,27.21,27.01,27.138,29714,0
+SKF.US,D,20251028,000000,27.16,27.47,27.0799,27.4495,15960,0
+SKF.US,D,20251029,000000,28.151,28.6,27.98,28.41,27257,0
+SKF.US,D,20251030,000000,28.09,28.37,27.7723,28.26,12103,0
+SKF.US,D,20251031,000000,28.3344,28.57,27.9966,28.0902,11728,0
+SKF.US,D,20251103,000000,28.33,28.887,28.26,28.3962,27367,0
+SKF.US,D,20251104,000000,28.57,28.71,27.97,28.128,26694,0
+SKF.US,D,20251105,000000,28.03,28.32,27.73,27.95,9584,0
+SKF.US,D,20251106,000000,27.93,28.38,27.93,28.0821,13109,0
+SKF.US,D,20251107,000000,28.28,28.43,27.7624,27.7624,9176,0
+SKF.US,D,20251110,000000,27.5,27.8256,27.43,27.5691,12619,0
+SKF.US,D,20251111,000000,27.54,27.63,27.1901,27.3445,19066,0
+SKF.US,D,20251112,000000,27,27.37,26.6494,26.857,13792,0
+SKF.US,D,20251113,000000,26.96,27.59,26.8435,27.58,11443,0
+SKF.US,D,20251114,000000,27.87,28.2599,27.82,28.1137,13469,0
+SKF.US,D,20251117,000000,28.24,29.34,28.16,29.227,21030,0
+SKF.US,D,20251118,000000,29.2401,29.52,28.8703,29.2558,25715,0
+SKF.US,D,20251119,000000,29.21,29.465,29.05,29.06,17734,0
+SKF.US,D,20251120,000000,28.5804,29.6,28.17,29.589,52496,0
+SKF.US,D,20251121,000000,29.25,29.55,28.75,28.9608,18514,0
+SKF.US,D,20251124,000000,28.9,29.24,28.68,28.6885,13943,0
+SKF.US,D,20251125,000000,28.25,28.71,27.94,27.9783,20770,0
+SKF.US,D,20251126,000000,27.94,27.94,27.4,27.5297,13668,0
+SKF.US,D,20251128,000000,27.34,27.41,27.03,27.2118,12769,0
+SKF.US,D,20251201,000000,27.4839,27.73,27.21,27.72,7282,0
+SKF.US,D,20251202,000000,27.72,27.9,27.43,27.712,4914,0
+SKF.US,D,20251203,000000,27.57,27.57,26.9626,27.01,12400,0
+SKF.US,D,20251204,000000,26.88,27.01,26.7,26.9,4355,0
+SKF.US,D,20251205,000000,26.76,26.88,26.7,26.87,3238,0
+SKF.US,D,20251208,000000,27.0197,27.29,27.0197,27.12,4571,0
+SKF.US,D,20251209,000000,26.8,27.35,26.68,27.31,12549,0
+SKF.US,D,20251210,000000,27.36,27.36,26.62,26.72,7479,0
+SKF.US,D,20251211,000000,26.72,26.72,25.65,25.72,17046,0
+SKF.US,D,20251212,000000,25.68,25.87,25.4615,25.7,12519,0
+SKF.US,D,20251215,000000,25.42,25.76,25.35,25.628,13268,0
+SKF.US,D,20251216,000000,25.58,26.1,25.5355,25.98,11002,0
+SKF.US,D,20251217,000000,25.74,26.03,25.63,26.02,7037,0
+SKF.US,D,20251218,000000,25.76,26.21,25.68,26.12,9578,0
+SKF.US,D,20251219,000000,26,26.01,25.68,25.79,7400,0
+SKF.US,D,20251222,000000,25.59,25.59,25.1,25.1883,21039,0
+SKF.US,D,20251223,000000,25.08,25.11,24.9801,25.08,9213,0
+SKF.US,D,20251224,000000,24.63,24.8,24.351,24.502,6077,0
+SKF.US,D,20251226,000000,24.6,24.74,24.535,24.61,12155,0
+SKF.US,D,20251229,000000,24.66,24.918,24.66,24.88,13834,0
+SKF.US,D,20251230,000000,24.88,25.0317,24.69,25.02,20186,0
+SKF.US,D,20251231,000000,25.1475,25.42,25.0601,25.42,8829,0
+SKF.US,D,20260102,000000,25.2,25.6801,25.2,25.24,15741,0
+SKF.US,D,20260105,000000,25.25,25.25,23.86,24.2,78900,0
+SKF.US,D,20260106,000000,24.24,24.28,23.8799,23.92,12837,0
+SKF.US,D,20260107,000000,24.27,24.68,23.97,24.617,8464,0
+SKF.US,D,20260108,000000,24.5,24.5084,24.09,24.38,12336,0
+SKF.US,D,20260109,000000,24.311,24.539,24.311,24.5248,8255,0
+SKF.US,D,20260112,000000,25.28,25.28,24.95,24.96,12736,0
+SKF.US,D,20260113,000000,25.38,25.959,25.38,25.896,24244,0
+SKF.US,D,20260114,000000,26.13,26.4117,25.98,26.02,29927,0
+SKF.US,D,20260115,000000,26.05,26.06,25.48,25.8087,20099,0
+SKF.US,D,20260116,000000,25.88,25.89,25.44,25.7297,9755,0
+SKF.US,D,20260120,000000,26.6,27.009,26.1,26.9147,28859,0
+SKF.US,D,20260121,000000,26.47,26.82,26.31,26.66,12897,0
+SKF.US,D,20260122,000000,26.34,26.45,26.12,26.3407,83287,0
+SKF.US,D,20260123,000000,26.79,27.22,26.68,27.09,30928,0
+SKF.US,D,20260126,000000,26.8,27,26.6801,26.725,6187,0
+SKF.US,D,20260127,000000,27.03,27.25,27.03,27.15,10943,0
+SKF.US,D,20260128,000000,27.12,27.32,27,27.17,17857,0
+SKF.US,D,20260129,000000,26.67,27.05,26.53,26.6,39858,0
+SKF.US,D,20260130,000000,26.7,27.1,26.57,26.727,24383,0
+SKF.US,D,20260202,000000,26.81,26.81,26.096,26.1678,5591,0
+SKF.US,D,20260203,000000,26.5226,26.945,26.09,26.6396,22463,0
+SKF.US,D,20260204,000000,26.425,26.71,26.05,26.26,16917,0
+SKF.US,D,20260205,000000,26.24,26.9994,26.24,26.91,12776,0
+SKF.US,D,20260206,000000,26.02,26.1,25.84,25.91,13364,0
+SKF.US,D,20260209,000000,26.03,26.2277,25.84,26.2277,7512,0
+SKF.US,D,20260210,000000,26.1899,27.01,26.0399,26.63,6287,0
+SKF.US,D,20260211,000000,26.38,27.41,26.38,27.41,16067,0
+SKF.US,D,20260212,000000,27.1573,28.739,27.0799,28.5192,37261,0
+SKF.US,D,20260213,000000,28.62,28.88,28.3182,28.59,19263,0
+SKF.US,D,20260217,000000,28,28.48,27.8,28.0344,13989,0
+SKF.US,D,20260218,000000,27.72,27.72,27.48,27.62,12407,0
diff --git a/daily/us/nyse etfs/2/smlf.us.txt b/daily/us/nyse etfs/2/smlf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..31097f7abe9fc396093438e7b0cd1c3ef76163d7
--- /dev/null
+++ b/daily/us/nyse etfs/2/smlf.us.txt	
@@ -0,0 +1,2605 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMLF.US,D,20150604,000000,27.9758,27.9758,27.9668,27.9668,328.32148389349,0
+SMLF.US,D,20150609,000000,27.8209,27.8209,27.8209,27.8209,216.53103999111,0
+SMLF.US,D,20150615,000000,28.1148,28.1148,28.1148,28.1148,103.73347497248,0
+SMLF.US,D,20150617,000000,28.2717,28.2717,28.227,28.227,441.11904891212,0
+SMLF.US,D,20150619,000000,28.6093,28.656,28.6093,28.656,4470.6106349792,0
+SMLF.US,D,20150622,000000,28.7115,28.7751,28.7115,28.7751,1418.0265316627,0
+SMLF.US,D,20150623,000000,28.7751,28.7751,28.7751,28.7751,103.73347497248,0
+SMLF.US,D,20150624,000000,28.5923,28.5923,28.5923,28.5923,440.11192779588,0
+SMLF.US,D,20150626,000000,28.509,28.509,28.509,28.509,216.53103999111,0
+SMLF.US,D,20150629,000000,28.2796,28.2796,27.9033,27.9133,869.14552331314,0
+SMLF.US,D,20150630,000000,27.9133,27.9758,27.9033,27.9391,1522.7671277514,0
+SMLF.US,D,20150701,000000,27.9391,27.9391,27.9391,27.9391,103.73347497248,0
+SMLF.US,D,20150702,000000,27.9391,27.9391,27.9391,27.9391,103.73347497248,0
+SMLF.US,D,20150707,000000,28.2012,28.2101,27.6302,27.6302,1088.697926653,0
+SMLF.US,D,20150708,000000,27.7851,27.7851,27.7851,27.7851,440.11192779588,0
+SMLF.US,D,20150709,000000,27.7375,27.8209,27.7375,27.7851,1088.697926653,0
+SMLF.US,D,20150713,000000,28.3273,28.3273,28.2459,28.2459,1636.5718138863,0
+SMLF.US,D,20150715,000000,28.3729,28.3729,28.3729,28.3729,328.32148389349,0
+SMLF.US,D,20150717,000000,28.3829,28.3829,28.3829,28.3829,440.11192779588,0
+SMLF.US,D,20150721,000000,28.0612,28.0612,28.0612,28.0612,103.73347497248,0
+SMLF.US,D,20150728,000000,27.7275,27.7275,27.7275,27.7275,103.73347497248,0
+SMLF.US,D,20150729,000000,27.949,27.9956,27.949,27.9956,650.60024108956,0
+SMLF.US,D,20150730,000000,27.9311,27.9311,27.9311,27.9311,328.32148389349,0
+SMLF.US,D,20150731,000000,28.228,28.3829,28.228,28.3829,1198.4741283229,0
+SMLF.US,D,20150804,000000,28.1714,28.1714,28.1347,28.1347,440.11192779588,0
+SMLF.US,D,20150805,000000,28.2459,28.2459,28.2459,28.2459,328.32148389349,0
+SMLF.US,D,20150806,000000,28.0423,28.0423,27.8864,27.8864,499.5320736539,0
+SMLF.US,D,20150807,000000,27.803,27.803,27.7186,27.7474,1310.2645722253,0
+SMLF.US,D,20150810,000000,27.7474,27.7474,27.7474,27.7474,103.73347497248,0
+SMLF.US,D,20150812,000000,27.5369,27.5369,27.5369,27.5369,216.53103999111,0
+SMLF.US,D,20150817,000000,27.5369,27.5369,27.5369,27.5369,103.73347497248,0
+SMLF.US,D,20150818,000000,28.1347,28.1347,28.1347,28.1347,216.53103999111,0
+SMLF.US,D,20150819,000000,27.803,27.803,27.803,27.803,650.60024108956,0
+SMLF.US,D,20150821,000000,27.5101,27.5101,26.9868,27.1249,3595.4223849686,0
+SMLF.US,D,20150824,000000,25.4527,25.6901,25.4527,25.4527,381.69890305409,0
+SMLF.US,D,20150825,000000,26.2342,26.2342,26.2342,26.2342,103.73347497248,0
+SMLF.US,D,20150826,000000,25.7933,25.7933,25.7844,25.7844,1198.4741283229,0
+SMLF.US,D,20150827,000000,26.8488,26.8568,26.8488,26.8568,544.8525238846,0
+SMLF.US,D,20150828,000000,26.7833,26.8756,26.7267,26.8756,1416.0122894302,0
+SMLF.US,D,20150831,000000,26.8399,26.9133,26.8399,26.9133,216.53103999111,0
+SMLF.US,D,20150901,000000,26.1041,26.1041,26.1041,26.1041,103.73347497248,0
+SMLF.US,D,20150902,000000,26.3176,26.3176,26.3176,26.3176,328.32148389349,0
+SMLF.US,D,20150903,000000,26.6671,26.6671,26.6214,26.6214,328.32148389349,0
+SMLF.US,D,20150904,000000,26.6214,26.6214,26.6214,26.6214,103.73347497248,0
+SMLF.US,D,20150908,000000,26.7446,26.9223,26.7446,26.9223,1416.0122894302,0
+SMLF.US,D,20150909,000000,26.9223,27.0245,26.8131,26.8756,1636.5718138863,0
+SMLF.US,D,20150910,000000,26.7098,26.9223,26.6929,26.7267,3267.1009010751,0
+SMLF.US,D,20150911,000000,26.6214,26.6482,26.5927,26.6025,10784.252912673,0
+SMLF.US,D,20150916,000000,27.1249,27.241,27.1249,27.241,328.32148389349,0
+SMLF.US,D,20150917,000000,27.4009,27.6302,27.3631,27.3631,2178.4029744222,0
+SMLF.US,D,20150918,000000,27.3631,27.3631,27.3631,27.3631,103.73347497248,0
+SMLF.US,D,20150922,000000,27.3631,27.3631,27.3631,27.3631,103.73347497248,0
+SMLF.US,D,20150923,000000,26.7356,26.7356,26.6214,26.6214,328.32148389349,0
+SMLF.US,D,20150925,000000,26.6125,26.6125,26.6125,26.6125,103.73347497248,0
+SMLF.US,D,20150930,000000,25.9263,25.9453,25.8847,25.9353,2495.646126037,0
+SMLF.US,D,20151001,000000,25.9105,25.984,25.9105,25.975,2388.8912877158,0
+SMLF.US,D,20151002,000000,25.975,25.975,25.975,25.975,103.73347497248,0
+SMLF.US,D,20151005,000000,26.7554,26.7554,26.6939,26.6939,3713.2555555684,0
+SMLF.US,D,20151013,000000,27.1616,27.1616,27.1616,27.1616,1954.8220866174,0
+SMLF.US,D,20151014,000000,27.0365,27.0365,26.9978,27.0166,23902.005451669,0
+SMLF.US,D,20151016,000000,27.0166,27.0166,27.0166,27.0166,103.73347497248,0
+SMLF.US,D,20151019,000000,27.3761,27.4038,27.3661,27.3661,763.39780610818,0
+SMLF.US,D,20151020,000000,27.3989,27.3989,27.3989,27.3989,103.73347497248,0
+SMLF.US,D,20151021,000000,27.3949,27.3949,27.3949,27.3949,103.73347497248,0
+SMLF.US,D,20151022,000000,26.9322,26.9322,26.9233,26.9233,439.10480667964,0
+SMLF.US,D,20151023,000000,27.243,27.2807,27.1784,27.1784,3369.8272549314,0
+SMLF.US,D,20151026,000000,27.1854,27.2331,27.1784,27.2331,2826.9889732793,0
+SMLF.US,D,20151027,000000,27.1854,27.1854,27.1357,27.1705,1085.6765633043,0
+SMLF.US,D,20151028,000000,27.1705,27.1705,27.1705,27.1705,1849.0743694124,0
+SMLF.US,D,20151030,000000,27.3086,27.3086,27.3086,27.3086,215.52391887487,0
+SMLF.US,D,20151102,000000,27.3949,27.7891,27.3949,27.7891,962.80778712325,0
+SMLF.US,D,20151103,000000,27.7891,27.7891,27.7891,27.7891,103.73347497248,0
+SMLF.US,D,20151106,000000,27.9698,27.9698,27.9698,27.9698,327.31436277726,0
+SMLF.US,D,20151109,000000,27.9698,27.9698,27.6153,27.6153,655.63584667075,0
+SMLF.US,D,20151110,000000,27.7613,27.7613,27.7514,27.7514,215.52391887487,0
+SMLF.US,D,20151112,000000,27.1616,27.1616,27.1268,27.1357,867.13128108067,0
+SMLF.US,D,20151116,000000,27.0832,27.0832,27.0832,27.0832,215.52391887487,0
+SMLF.US,D,20151118,000000,27.0832,27.0832,27.0832,27.0832,103.73347497248,0
+SMLF.US,D,20151120,000000,27.665,27.665,27.665,27.665,215.52391887487,0
+SMLF.US,D,20151123,000000,27.7613,27.7613,27.7613,27.7613,763.39780610818,0
+SMLF.US,D,20151124,000000,27.7613,27.7613,27.7613,27.7613,103.73347497248,0
+SMLF.US,D,20151125,000000,27.7613,27.7613,27.7613,27.7613,103.73347497248,0
+SMLF.US,D,20151201,000000,27.7613,27.7613,27.7613,27.7613,1.0071211162377,0
+SMLF.US,D,20151202,000000,28.1962,28.1962,28.1962,28.1962,160.1322574818,0
+SMLF.US,D,20151203,000000,28.1962,28.1962,28.1962,28.1962,90.640900461394,0
+SMLF.US,D,20151208,000000,27.4316,27.4316,27.3373,27.3661,503.56055811885,0
+SMLF.US,D,20151209,000000,27.2906,27.2906,27.0166,27.0166,1085.6765633043,0
+SMLF.US,D,20151210,000000,27.1537,27.2331,27.1357,27.2331,1631.5362083051,0
+SMLF.US,D,20151211,000000,26.7207,26.7207,26.7207,26.7207,215.52391887487,0
+SMLF.US,D,20151214,000000,26.4338,26.6402,26.4338,26.5092,8176.816342734,0
+SMLF.US,D,20151215,000000,26.7744,26.7744,26.7744,26.7744,103.73347497248,0
+SMLF.US,D,20151217,000000,26.961,27.0832,26.9511,27.0653,1195.4527649742,0
+SMLF.US,D,20151218,000000,26.8676,26.9511,26.6939,26.6939,1738.2910466263,0
+SMLF.US,D,20151221,000000,26.8676,26.8676,26.675,26.7019,2495.646126037,0
+SMLF.US,D,20151222,000000,26.7554,27.0166,26.7366,27.0166,1487.5178886831,0
+SMLF.US,D,20151223,000000,27.3174,27.3174,27.3174,27.3174,103.73347497248,0
+SMLF.US,D,20151228,000000,27.2261,27.2261,27.1725,27.1725,1877.2737606671,0
+SMLF.US,D,20151229,000000,27.4296,27.4296,27.4296,27.4296,104.74059608872,0
+SMLF.US,D,20151230,000000,27.4982,27.7097,27.3989,27.4346,95710.748160534,0
+SMLF.US,D,20151231,000000,27.093,27.3701,27.093,27.3601,44236.787909625,0
+SMLF.US,D,20160104,000000,26.2322,26.3513,26.2054,26.3513,1253.8657897159,0
+SMLF.US,D,20160107,000000,25.8817,25.8817,25.8817,25.8817,150.06104631942,0
+SMLF.US,D,20160108,000000,25.5103,26.0167,25.5103,25.9175,7306.6636983046,0
+SMLF.US,D,20160111,000000,25.6037,25.6037,25.0754,25.2621,3706.2057077548,0
+SMLF.US,D,20160112,000000,25.4895,25.4895,25.4895,25.4895,198.40285989883,0
+SMLF.US,D,20160115,000000,24.3625,24.3625,24.3625,24.3625,193.36725431764,0
+SMLF.US,D,20160119,000000,25.0228,25.0228,24.8937,25.0228,3244.9442365179,0
+SMLF.US,D,20160120,000000,24.1709,24.3833,23.9932,24.3575,11799.430997841,0
+SMLF.US,D,20160125,000000,25.0307,25.0307,24.4687,24.5025,5488.8100834955,0
+SMLF.US,D,20160126,000000,24.6981,24.6981,24.6981,24.6981,214.51679775863,0
+SMLF.US,D,20160201,000000,25.2721,25.8083,25.2721,25.7794,4588.443805579,0
+SMLF.US,D,20160202,000000,24.9782,25.1142,24.9782,25.0585,2815.9106410006,0
+SMLF.US,D,20160203,000000,24.6793,24.6793,24.6366,24.6366,310.19330380121,0
+SMLF.US,D,20160208,000000,24.1709,24.2642,23.9762,24.1629,1352.5636591072,0
+SMLF.US,D,20160209,000000,24.1609,24.1609,23.9762,23.9762,1114.8830756751,0
+SMLF.US,D,20160210,000000,24.2176,24.2176,23.9415,23.9415,625.42221318362,0
+SMLF.US,D,20160211,000000,23.6466,23.6704,23.4907,23.6655,35433.542232591,0
+SMLF.US,D,20160216,000000,24.6793,24.6793,24.6793,24.6793,103.73347497248,0
+SMLF.US,D,20160219,000000,25.0695,25.0943,25.0457,25.0457,2929.7153271355,0
+SMLF.US,D,20160222,000000,25.2889,25.2889,25.2889,25.2889,176.2461953416,0
+SMLF.US,D,20160223,000000,25.2889,25.3932,25.1956,25.1956,2008.199505778,0
+SMLF.US,D,20160224,000000,25.2154,25.3643,25.2154,25.3643,240.70194678081,0
+SMLF.US,D,20160225,000000,25.4925,25.5292,25.414,25.5292,892.30930898661,0
+SMLF.US,D,20160226,000000,25.7526,25.8063,25.6364,25.7338,76565.375740856,0
+SMLF.US,D,20160229,000000,25.7338,25.7983,25.6126,25.6126,2410.0408311568,0
+SMLF.US,D,20160301,000000,25.9085,25.968,25.846,25.968,1963.8861766635,0
+SMLF.US,D,20160302,000000,26.0654,26.1399,25.973,26.1399,1565.0662146334,0
+SMLF.US,D,20160303,000000,26.407,26.4159,26.2709,26.3703,775.48325950304,0
+SMLF.US,D,20160304,000000,26.5539,26.6859,26.4893,26.6324,12157.966115222,0
+SMLF.US,D,20160309,000000,26.3881,26.3881,26.3156,26.3156,214.51679775863,0
+SMLF.US,D,20160310,000000,26.7466,26.7466,26.2153,26.2153,1292.136392133,0
+SMLF.US,D,20160311,000000,26.5192,26.6412,26.5192,26.6412,1083.6623210718,0
+SMLF.US,D,20160314,000000,26.7753,26.7753,26.5827,26.5927,2240.8444836289,0
+SMLF.US,D,20160315,000000,26.5033,26.5033,26.2411,26.2411,630.45781876481,0
+SMLF.US,D,20160316,000000,26.3523,26.3523,26.3523,26.3523,103.73347497248,0
+SMLF.US,D,20160317,000000,26.6492,26.6492,26.6412,26.6412,326.30724166102,0
+SMLF.US,D,20160318,000000,26.8151,26.8419,26.8151,26.825,973.88611940187,0
+SMLF.US,D,20160321,000000,26.825,26.825,26.7753,26.7753,595.20857969649,0
+SMLF.US,D,20160322,000000,26.7217,26.7217,26.7217,26.7217,103.73347497248,0
+SMLF.US,D,20160323,000000,26.5956,26.5956,26.4825,26.4825,378.67753970538,0
+SMLF.US,D,20160324,000000,26.1329,26.2629,26.1329,26.2629,353.49951179944,0
+SMLF.US,D,20160328,000000,26.409,26.409,26.409,26.409,382.70602417033,0
+SMLF.US,D,20160330,000000,27.0315,27.0315,27.0315,27.0315,560.9664617444,0
+SMLF.US,D,20160331,000000,27.2301,27.24,27.1417,27.2012,1646.6430250487,0
+SMLF.US,D,20160401,000000,27.1675,27.2112,27.1407,27.2112,1207.538218369,0
+SMLF.US,D,20160404,000000,27.0613,27.0613,27.0613,27.0613,120.85453394853,0
+SMLF.US,D,20160405,000000,26.8349,26.8528,26.7127,26.7783,1543.9166711924,0
+SMLF.US,D,20160406,000000,26.7594,26.7594,26.7594,26.7594,258.83012687309,0
+SMLF.US,D,20160407,000000,26.5757,26.5757,26.5757,26.5757,279.97967031408,0
+SMLF.US,D,20160411,000000,26.5658,26.5658,26.5658,26.5658,169.19634752794,0
+SMLF.US,D,20160412,000000,26.534,26.534,26.534,26.534,354.50663291567,0
+SMLF.US,D,20160413,000000,26.9093,27.1427,26.9093,27.1328,1387.8128981756,0
+SMLF.US,D,20160419,000000,27.4753,27.5111,27.4753,27.5111,1053.4486875846,0
+SMLF.US,D,20160420,000000,27.5021,27.6462,27.4922,27.6412,6911.8722207394,0
+SMLF.US,D,20160421,000000,27.4198,27.4198,27.383,27.383,400.83420426261,0
+SMLF.US,D,20160425,000000,27.2777,27.2777,27.2777,27.2777,178.26043757407,0
+SMLF.US,D,20160426,000000,27.66,27.66,27.66,27.66,370.62057077548,0
+SMLF.US,D,20160428,000000,27.7315,27.7514,27.4296,27.4296,1623.4792393752,0
+SMLF.US,D,20160502,000000,27.3443,27.38,27.3443,27.38,1034.3133863761,0
+SMLF.US,D,20160503,000000,26.8081,26.8081,26.8081,26.8081,651.6073622058,0
+SMLF.US,D,20160504,000000,26.9828,26.9828,26.975,26.975,20625.840460548,0
+SMLF.US,D,20160509,000000,26.9093,26.9481,26.8646,26.9461,23032.859928356,0
+SMLF.US,D,20160510,000000,27.1159,27.1159,27.1139,27.1139,1540.8953078437,0
+SMLF.US,D,20160511,000000,27.2857,27.2857,27.0117,27.0117,814.76098303631,0
+SMLF.US,D,20160512,000000,26.8816,26.8816,26.8816,26.8816,694.91357020402,0
+SMLF.US,D,20160513,000000,26.8816,26.8915,26.6741,26.6741,774.4761383868,0
+SMLF.US,D,20160516,000000,26.9372,26.9372,26.9372,26.9372,120.85453394853,0
+SMLF.US,D,20160517,000000,26.7882,26.969,26.7882,26.969,235.66634119962,0
+SMLF.US,D,20160519,000000,26.541,26.541,26.5281,26.5281,684.84235904164,0
+SMLF.US,D,20160520,000000,26.1319,26.9004,26.1319,26.8528,1544.9237923086,0
+SMLF.US,D,20160523,000000,26.975,26.9928,26.975,26.9928,378.67753970538,0
+SMLF.US,D,20160525,000000,27.4922,27.4922,27.4922,27.4922,204.44558659626,0
+SMLF.US,D,20160526,000000,27.529,27.529,27.529,27.529,163.15362083051,0
+SMLF.US,D,20160527,000000,27.5478,27.5478,27.5478,27.5478,540.82403941965,0
+SMLF.US,D,20160601,000000,27.8189,27.8189,27.8189,27.8189,978.92172498305,0
+SMLF.US,D,20160602,000000,28.0294,28.0671,27.944,28.0671,1351.556537991,0
+SMLF.US,D,20160603,000000,27.8904,27.8904,27.8904,27.8904,230.63073561844,0
+SMLF.US,D,20160606,000000,27.9808,28.2697,27.9808,28.2419,291578.6842098,0
+SMLF.US,D,20160608,000000,28.3729,28.3729,28.3541,28.3541,1590.2442425393,0
+SMLF.US,D,20160609,000000,28.3719,28.4166,28.3054,28.4166,4672.0348582267,0
+SMLF.US,D,20160610,000000,28.1317,28.1317,28.0046,28.0046,1001.0783895403,0
+SMLF.US,D,20160613,000000,27.7662,27.7951,27.657,27.657,1080.6409577231,0
+SMLF.US,D,20160614,000000,27.657,27.657,27.657,27.657,1363.6419913859,0
+SMLF.US,D,20160615,000000,27.803,27.803,27.803,27.803,326.30724166102,0
+SMLF.US,D,20160616,000000,27.4763,27.6749,27.4763,27.6749,315.2289093824,0
+SMLF.US,D,20160617,000000,27.6899,27.7047,27.4485,27.529,1909.5016363867,0
+SMLF.US,D,20160620,000000,28.0383,28.0383,28.0195,28.0195,326.30724166102,0
+SMLF.US,D,20160621,000000,27.7732,27.7732,27.7732,27.7732,296.09360817389,0
+SMLF.US,D,20160622,000000,27.9083,27.9083,27.7772,27.7772,958.7793026583,0
+SMLF.US,D,20160623,000000,28.1048,28.2002,28.1048,28.1704,451.19026007449,0
+SMLF.US,D,20160624,000000,27.4306,27.5786,27.4208,27.5438,2453.3470391551,0
+SMLF.US,D,20160627,000000,26.7436,26.7574,26.531,26.531,1191.4242805092,0
+SMLF.US,D,20160628,000000,26.8269,26.8816,26.6889,26.7496,6901.801009577,0
+SMLF.US,D,20160629,000000,27.2579,27.2579,27.2579,27.2579,1244.8016996698,0
+SMLF.US,D,20160630,000000,27.7057,27.7057,27.2678,27.384,1410.976683849,0
+SMLF.US,D,20160701,000000,27.8706,27.8706,27.8526,27.8616,1825.910583739,0
+SMLF.US,D,20160705,000000,27.6422,27.6422,27.4932,27.4932,520.6816170949,0
+SMLF.US,D,20160706,000000,27.5488,27.7147,27.4306,27.6957,2228.7590302341,0
+SMLF.US,D,20160707,000000,27.9291,27.9291,27.6243,27.7732,2398.9624988782,0
+SMLF.US,D,20160708,000000,28.1505,28.3839,28.089,28.3839,4359.827312193,0
+SMLF.US,D,20160712,000000,28.8337,28.9399,28.8337,28.9211,1336.4497212474,0
+SMLF.US,D,20160713,000000,28.8833,28.8833,28.8099,28.8099,507.58904258381,0
+SMLF.US,D,20160714,000000,29.063,29.063,28.8486,28.8496,2333.4996263228,0
+SMLF.US,D,20160715,000000,28.9309,28.9309,28.9261,28.9261,359.54223849686,0
+SMLF.US,D,20160718,000000,29.0253,29.0253,28.9965,28.9965,358.53511738062,0
+SMLF.US,D,20160719,000000,28.9399,28.9399,28.7999,28.8139,25530.520296626,0
+SMLF.US,D,20160720,000000,28.8575,29.0253,28.8575,29.0163,1194.4456438579,0
+SMLF.US,D,20160721,000000,28.8932,29.0253,28.79,28.79,3455.4325498116,0
+SMLF.US,D,20160722,000000,28.8287,29.0988,28.8287,29.0511,1545.9309134249,0
+SMLF.US,D,20160725,000000,28.8744,28.9489,28.8744,28.9489,659.6643311357,0
+SMLF.US,D,20160726,000000,29.1077,29.1276,28.9766,29.1276,2872.3094235099,0
+SMLF.US,D,20160727,000000,29.1485,29.1603,29.061,29.1603,1681.892264117,0
+SMLF.US,D,20160728,000000,29.1177,29.1455,29.0283,29.0878,2413.0621945056,0
+SMLF.US,D,20160729,000000,28.9866,28.9866,28.9866,28.9866,867.13128108067,0
+SMLF.US,D,20160801,000000,29.1713,29.1792,29.1603,29.1792,7492.9811048086,0
+SMLF.US,D,20160802,000000,28.9309,28.9309,28.9309,28.9309,111.79044390239,0
+SMLF.US,D,20160803,000000,28.7254,28.8386,28.7254,28.8287,5550.244471586,0
+SMLF.US,D,20160805,000000,29.1842,29.1842,29.1842,29.1842,214.51679775863,0
+SMLF.US,D,20160808,000000,29.0988,29.1892,29.07,29.1077,4492.7672995364,0
+SMLF.US,D,20160809,000000,29.5625,29.5625,29.1633,29.216,3300.335897911,0
+SMLF.US,D,20160810,000000,29.199,29.199,29.1276,29.1276,1260.9156375296,0
+SMLF.US,D,20160811,000000,29.1455,29.1792,29.1455,29.1792,1129.9898924187,0
+SMLF.US,D,20160812,000000,29.0878,29.1266,29.0253,29.0323,4666.9992526455,0
+SMLF.US,D,20160815,000000,29.3649,29.4086,29.2914,29.3351,9013.7339903275,0
+SMLF.US,D,20160816,000000,29.1772,29.1772,29.1772,29.1772,404.86268872756,0
+SMLF.US,D,20160817,000000,28.9876,28.9876,28.9121,28.9121,1742.3195310912,0
+SMLF.US,D,20160818,000000,29.1177,29.2209,29.1177,29.2209,504.56767923509,0
+SMLF.US,D,20160819,000000,29.3282,29.3649,29.1455,29.2309,2124.0184341453,0
+SMLF.US,D,20160822,000000,29.6528,30.2476,29.1435,29.4186,2070.6410149847,0
+SMLF.US,D,20160824,000000,29.765,29.765,29.2636,29.2636,5967.1926137084,0
+SMLF.US,D,20160826,000000,29.4096,29.4681,29.1455,29.1455,764.40492722442,0
+SMLF.US,D,20160830,000000,29.6458,29.6458,29.4533,29.4781,978.92172498305,0
+SMLF.US,D,20160831,000000,29.1455,29.4294,29.1455,29.3351,928.56566917117,0
+SMLF.US,D,20160901,000000,29.2785,29.3857,29.1534,29.1534,971.87187716939,0
+SMLF.US,D,20160902,000000,29.6995,29.6995,29.4959,29.5376,669.73554229808,0
+SMLF.US,D,20160906,000000,29.5059,29.5933,29.5059,29.5933,560.9664617444,0
+SMLF.US,D,20160907,000000,29.8127,29.8127,29.7095,29.765,325.30012054478,0
+SMLF.US,D,20160908,000000,29.8027,29.8027,29.8027,29.8027,431.04783774974,0
+SMLF.US,D,20160909,000000,29.0988,29.0988,28.9866,28.9866,1188.4029171605,0
+SMLF.US,D,20160913,000000,29.2636,29.2636,28.5695,28.6788,3251.9940843316,0
+SMLF.US,D,20160914,000000,28.5408,28.6669,28.4583,28.657,8222.1367929647,0
+SMLF.US,D,20160915,000000,29.0451,29.0451,29.0451,29.0451,303.14345598755,0
+SMLF.US,D,20160916,000000,28.9588,29.0511,28.9588,29.0511,377.67041858914,0
+SMLF.US,D,20160919,000000,29.3639,29.3639,29.1792,29.1792,524.71010155985,0
+SMLF.US,D,20160920,000000,29.3679,29.3679,29.1177,29.1623,1123.9471657213,0
+SMLF.US,D,20160921,000000,29.2259,29.2259,29.2259,29.2259,114.8118072511,0
+SMLF.US,D,20160922,000000,29.8624,29.9537,29.7233,29.9537,1875.2595184346,0
+SMLF.US,D,20160923,000000,29.765,29.8534,29.7065,29.8405,1046.398839771,0
+SMLF.US,D,20160926,000000,29.4136,29.4523,29.2765,29.3679,1379.7559292457,0
+SMLF.US,D,20160927,000000,29.3857,29.3857,29.3857,29.3857,397.8128409139,0
+SMLF.US,D,20160928,000000,29.5833,29.5973,29.5833,29.5973,324.29299942854,0
+SMLF.US,D,20160930,000000,29.3947,29.64,29.3947,29.5923,866.12415996443,0
+SMLF.US,D,20161003,000000,29.5516,29.5516,29.4186,29.4234,1090.7121688854,0
+SMLF.US,D,20161004,000000,29.6886,29.6886,29.3629,29.3629,476.36828798044,0
+SMLF.US,D,20161007,000000,29.6598,29.6598,29.4642,29.5833,925.54430582246,0
+SMLF.US,D,20161010,000000,29.9229,29.9229,29.8494,29.8941,2109.918738518,0
+SMLF.US,D,20161011,000000,29.3431,29.4204,29.3431,29.4204,392.77723533271,0
+SMLF.US,D,20161012,000000,29.3947,29.3947,29.3947,29.3947,244.73043124576,0
+SMLF.US,D,20161013,000000,29.2348,29.2348,29.1554,29.1554,511.61752704876,0
+SMLF.US,D,20161014,000000,29.2884,29.2884,29.1663,29.1922,1768.5046801134,0
+SMLF.US,D,20161017,000000,29.1465,29.1742,29.1465,29.1742,322.27875719607,0
+SMLF.US,D,20161018,000000,29.0432,29.2934,29.0432,29.2934,1341.4853268286,0
+SMLF.US,D,20161019,000000,29.0263,29.4423,28.9687,29.3122,3321.485441352,0
+SMLF.US,D,20161020,000000,29.2577,29.2577,29.0581,29.1495,3717.2840400334,0
+SMLF.US,D,20161021,000000,28.9479,29.073,28.9041,29.073,1565.0662146334,0
+SMLF.US,D,20161024,000000,29.4711,29.4861,29.3947,29.4861,2071.648136101,0
+SMLF.US,D,20161025,000000,29.072,29.072,29.072,29.072,324.29299942854,0
+SMLF.US,D,20161028,000000,28.8019,28.8019,28.6897,28.6897,860.081433267,0
+SMLF.US,D,20161031,000000,28.5904,28.7751,28.503,28.7751,1389.827140408,0
+SMLF.US,D,20161101,000000,28.8039,28.8039,28.5268,28.5963,1634.5575716538,0
+SMLF.US,D,20161102,000000,28.6768,28.6768,28.2627,28.2627,351.48526956696,0
+SMLF.US,D,20161103,000000,28.4256,28.4256,28.1932,28.1932,1758.433468951,0
+SMLF.US,D,20161104,000000,28.4206,28.647,28.3292,28.637,3099.9187957797,0
+SMLF.US,D,20161107,000000,29.0343,29.0343,28.8754,28.8754,2331.4853840903,0
+SMLF.US,D,20161108,000000,28.9508,29.0581,28.8506,29.0581,2556.0733930113,0
+SMLF.US,D,20161109,000000,29.8732,29.8732,29.8732,29.8732,859.07431215077,0
+SMLF.US,D,20161110,000000,30.1493,30.336,29.774,30.183,6338.8203056001,0
+SMLF.US,D,20161111,000000,30.2427,30.7332,30.2427,30.7332,8445.7176807694,0
+SMLF.US,D,20161114,000000,31.0708,31.2296,31.0151,31.1253,8525.2802489522,0
+SMLF.US,D,20161115,000000,31.2425,31.321,31.1253,31.321,2249.908573675,0
+SMLF.US,D,20161116,000000,31.3349,31.4074,31.2266,31.4074,493.48934695648,0
+SMLF.US,D,20161117,000000,31.5881,31.7271,31.4877,31.6546,1518.7386432865,0
+SMLF.US,D,20161118,000000,31.5513,31.877,31.5513,31.877,133216.94565035,0
+SMLF.US,D,20161121,000000,31.881,31.9107,31.6625,31.8353,7879.7156134438,0
+SMLF.US,D,20161122,000000,31.9614,32.1978,31.9614,32.1878,1883.3164873645,0
+SMLF.US,D,20161123,000000,32.2335,32.3804,32.2335,32.3804,2435.2188590628,0
+SMLF.US,D,20161125,000000,32.436,32.4559,32.304,32.4559,1680.8851430007,0
+SMLF.US,D,20161128,000000,32.1978,32.3268,32.1978,32.3119,1465.3612241259,0
+SMLF.US,D,20161129,000000,32.4707,32.5065,32.4707,32.5065,1580.173031377,0
+SMLF.US,D,20161130,000000,32.6296,32.6296,31.9137,31.9137,35350.958301059,0
+SMLF.US,D,20161201,000000,32.0091,32.1461,31.6546,31.6715,3534.9951179944,0
+SMLF.US,D,20161202,000000,31.9942,31.9942,31.5881,31.598,4884.5374137529,0
+SMLF.US,D,20161205,000000,32.0468,32.4609,32.0468,32.4609,16910.570662747,0
+SMLF.US,D,20161206,000000,32.7528,32.7528,32.2603,32.4707,29336.430994888,0
+SMLF.US,D,20161207,000000,32.6098,33.0507,32.6098,33.0119,20453.622749671,0
+SMLF.US,D,20161208,000000,33.2155,33.6524,33.0407,33.6524,13464.202202981,0
+SMLF.US,D,20161209,000000,33.7159,33.7159,33.2919,33.3743,5526.0735647963,0
+SMLF.US,D,20161212,000000,33.3932,33.3932,33.0824,33.3555,2065.6054094035,0
+SMLF.US,D,20161213,000000,33.559,33.559,33.2036,33.411,3989.2067414176,0
+SMLF.US,D,20161214,000000,33.2591,33.2591,32.9682,32.9682,8300.6922400312,0
+SMLF.US,D,20161215,000000,33.0507,33.3555,33.0507,33.3078,5363.927065082,0
+SMLF.US,D,20161216,000000,33.4557,33.5908,33.2671,33.3257,4321.556709776,0
+SMLF.US,D,20161219,000000,33.3555,33.5501,33.1361,33.4339,2680.9564114248,0
+SMLF.US,D,20161220,000000,33.5402,33.7149,33.5222,33.6961,2621.5362655668,0
+SMLF.US,D,20161221,000000,33.5402,33.7536,33.4935,33.5024,5905.7582256179,0
+SMLF.US,D,20161222,000000,33.1738,33.2125,33.0874,33.0874,2292.207660557,0
+SMLF.US,D,20161223,000000,33.3425,33.4547,33.3048,33.3237,1460.3256185447,0
+SMLF.US,D,20161227,000000,33.7079,33.7079,33.5839,33.5839,4283.286107359,0
+SMLF.US,D,20161228,000000,33.7894,33.7983,33.3237,33.3237,3879.4305397477,0
+SMLF.US,D,20161229,000000,33.2721,33.2998,33.1102,33.1539,5217.8945032276,0
+SMLF.US,D,20161230,000000,33.557,33.557,32.9404,32.998,14854.029343389,0
+SMLF.US,D,20170103,000000,33.3406,33.3406,33.1132,33.1132,1396.8769882217,0
+SMLF.US,D,20170104,000000,33.5829,33.7626,33.559,33.6037,14534.771949543,0
+SMLF.US,D,20170105,000000,33.5481,33.5481,33.3008,33.3555,46134.204092617,0
+SMLF.US,D,20170106,000000,33.1539,33.3723,33.1459,33.3625,4989.2780098416,0
+SMLF.US,D,20170109,000000,33.1182,33.2591,33.0536,33.1003,31443.328370057,0
+SMLF.US,D,20170110,000000,33,33.3515,33,33.3515,2167.3246421436,0
+SMLF.US,D,20170111,000000,33.3813,33.4448,33.3287,33.4448,4340.6920109845,0
+SMLF.US,D,20170112,000000,33.4737,33.4737,32.8312,33.1102,7658.1489678715,0
+SMLF.US,D,20170113,000000,33.3763,33.3763,33.2978,33.3058,457.23298677192,0
+SMLF.US,D,20170117,000000,33.2403,33.2403,32.8868,32.8868,983.95733056424,0
+SMLF.US,D,20170118,000000,33.0824,33.0824,32.8411,32.9235,6182.7165325833,0
+SMLF.US,D,20170119,000000,32.7349,32.7855,32.6823,32.7756,18603.541259143,0
+SMLF.US,D,20170120,000000,33.0179,33.0179,32.8312,32.859,37128.527071219,0
+SMLF.US,D,20170123,000000,32.6803,32.7945,32.5969,32.7945,6603.6931591707,0
+SMLF.US,D,20170124,000000,32.9404,33.3326,32.8362,33.3326,7614.8427598733,0
+SMLF.US,D,20170125,000000,33.5382,33.6325,33.4805,33.5779,4575.3512310679,0
+SMLF.US,D,20170126,000000,33.6414,33.6791,33.3922,33.4428,111135.81517683,0
+SMLF.US,D,20170127,000000,33.3326,33.3912,33.2214,33.3912,5364.9341861983,0
+SMLF.US,D,20170130,000000,33.4002,33.4002,32.7141,32.9335,11921.292652905,0
+SMLF.US,D,20170131,000000,32.9047,32.9494,32.859,32.868,1508.6674321241,0
+SMLF.US,D,20170201,000000,33.3425,33.3425,33.0307,33.1539,1374.7203236645,0
+SMLF.US,D,20170202,000000,33.0279,33.0824,32.7597,32.9157,4645.8497092046,0
+SMLF.US,D,20170203,000000,33.2403,33.4369,33.0695,33.4369,20969.268761185,0
+SMLF.US,D,20170206,000000,33.3902,33.419,33.0824,33.0824,33666.044673594,0
+SMLF.US,D,20170207,000000,33.2551,33.2551,33.1132,33.1132,1581.1801524932,0
+SMLF.US,D,20170208,000000,32.861,32.9861,32.8183,32.9861,3268.1080221914,0
+SMLF.US,D,20170209,000000,33.2591,33.4369,33.2473,33.4369,5226.9585932737,0
+SMLF.US,D,20170210,000000,33.6504,33.854,33.419,33.6971,37991.629867835,0
+SMLF.US,D,20170213,000000,33.8927,33.8927,33.559,33.7795,4440.3970014921,0
+SMLF.US,D,20170214,000000,33.6791,33.8638,33.6305,33.8311,4914.75104724,0
+SMLF.US,D,20170215,000000,33.7894,34.2739,33.7476,33.8837,21492.971741628,0
+SMLF.US,D,20170216,000000,33.988,33.988,33.704,33.9403,3473.5607299039,0
+SMLF.US,D,20170217,000000,33.7983,33.9313,33.7378,33.9313,18135.229940092,0
+SMLF.US,D,20170221,000000,34.0426,34.0962,34.0426,34.0495,2371.7702287398,0
+SMLF.US,D,20170222,000000,34.1627,34.1627,33.9145,33.9215,6745.6972365602,0
+SMLF.US,D,20170223,000000,34.0992,34.1081,33.5302,33.7795,52825.5167889,0
+SMLF.US,D,20170224,000000,33.6554,33.6593,33.6554,33.6593,1314.2930566902,0
+SMLF.US,D,20170227,000000,33.6593,33.9294,33.6593,33.9115,2625.5647500317,0
+SMLF.US,D,20170228,000000,33.6891,33.6971,33.3525,33.4369,2247.8943314426,0
+SMLF.US,D,20170301,000000,34.0138,34.0138,33.7795,33.9115,19041.638944706,0
+SMLF.US,D,20170302,000000,33.6434,33.6434,33.6434,33.6434,388.74875086776,0
+SMLF.US,D,20170303,000000,33.6414,33.7775,33.3515,33.566,14767.416927393,0
+SMLF.US,D,20170306,000000,33.3625,33.3625,33.283,33.3237,1782.6043757407,0
+SMLF.US,D,20170307,000000,33.3326,33.3326,33.1539,33.1539,1233.7233673912,0
+SMLF.US,D,20170308,000000,33.0944,33.1052,33.0824,33.1052,641.53615104342,0
+SMLF.US,D,20170309,000000,33.0467,33.0467,32.6247,32.6247,59238.864057102,0
+SMLF.US,D,20170310,000000,32.998,32.998,32.6247,32.7428,4601.5363800901,0
+SMLF.US,D,20170313,000000,32.9235,32.9543,32.8491,32.8729,2957.9147183902,0
+SMLF.US,D,20170314,000000,32.8779,32.8779,32.7478,32.7478,483.4181357941,0
+SMLF.US,D,20170315,000000,32.9881,33.3108,32.9881,33.3108,1225.6663984613,0
+SMLF.US,D,20170316,000000,33.427,33.4369,33.2254,33.289,9317.8845674313,0
+SMLF.US,D,20170317,000000,33.427,33.4369,33.2621,33.4081,3021.3633487131,0
+SMLF.US,D,20170320,000000,33.3625,33.3625,33.3625,33.3625,213.50967664239,0
+SMLF.US,D,20170321,000000,33.1102,33.1102,32.5224,32.5224,3381.9127083262,0
+SMLF.US,D,20170322,000000,32.3457,32.3695,32.2443,32.2841,2716.2056504931,0
+SMLF.US,D,20170323,000000,32.5512,32.8083,32.5512,32.6723,3567.222993714,0
+SMLF.US,D,20170324,000000,32.869,32.8977,32.5889,32.6157,16509.736458484,0
+SMLF.US,D,20170327,000000,32.2156,32.6356,32.2156,32.5234,2035.3917759164,0
+SMLF.US,D,20170328,000000,32.7289,32.8143,32.6366,32.8093,2657.7926257513,0
+SMLF.US,D,20170329,000000,32.9802,33.0616,32.7995,33.0616,1180.3459482306,0
+SMLF.US,D,20170330,000000,33.1301,33.3833,33.1301,33.3833,19530.092686082,0
+SMLF.US,D,20170331,000000,33.429,33.429,33.1559,33.1559,8077.1113522264,0
+SMLF.US,D,20170403,000000,33.3545,33.3545,32.869,32.869,2688.0062592384,0
+SMLF.US,D,20170404,000000,32.9345,33.0239,32.8163,32.8163,4828.1386312436,0
+SMLF.US,D,20170405,000000,33.2611,33.2611,32.6793,32.6793,1947.7722388037,0
+SMLF.US,D,20170406,000000,32.6723,32.86,32.6723,32.725,7431.5467167181,0
+SMLF.US,D,20170407,000000,32.869,32.9702,32.85,32.86,3391.9839194886,0
+SMLF.US,D,20170410,000000,32.9147,32.9901,32.85,32.9563,6327.7419733215,0
+SMLF.US,D,20170411,000000,32.7488,33.1301,32.6634,32.9702,1315.3001778064,0
+SMLF.US,D,20170412,000000,33.1301,33.1301,32.6256,32.6456,2959.9289606226,0
+SMLF.US,D,20170413,000000,32.4222,32.5889,32.2463,32.3268,1861.1598228073,0
+SMLF.US,D,20170417,000000,32.1968,32.6256,32.1968,32.5522,17914.670415636,0
+SMLF.US,D,20170418,000000,32.6346,32.6981,32.5979,32.6544,1491.546373148,0
+SMLF.US,D,20170419,000000,32.8461,33.0526,32.7578,32.8858,2860.2239701151,0
+SMLF.US,D,20170420,000000,32.9772,33.3595,32.8143,33.3595,26836.756384386,0
+SMLF.US,D,20170421,000000,33.3346,33.3346,33.0297,33.1758,1892.3805774107,0
+SMLF.US,D,20170424,000000,33.7795,33.7795,33.5789,33.5859,1088.697926653,0
+SMLF.US,D,20170425,000000,34.0842,34.0842,34.0367,34.0535,3359.756043769,0
+SMLF.US,D,20170426,000000,34.1111,34.2004,34.1111,34.2004,1589.2371214231,0
+SMLF.US,D,20170427,000000,34.2004,34.2581,34.0367,34.0367,10557.650661519,0
+SMLF.US,D,20170428,000000,33.9135,33.9135,33.6623,33.6623,3794.8323659837,0
+SMLF.US,D,20170501,000000,33.6821,34.0167,33.6623,34.0167,33900.703893677,0
+SMLF.US,D,20170502,000000,33.8618,33.8768,33.8618,33.8768,344.4354217533,0
+SMLF.US,D,20170503,000000,33.5967,33.6216,33.4389,33.5024,5507.945384704,0
+SMLF.US,D,20170505,000000,33.6017,33.6017,33.4935,33.4935,2340.5494741364,0
+SMLF.US,D,20170508,000000,33.5967,33.6961,33.5064,33.5064,3421.1904318595,0
+SMLF.US,D,20170509,000000,33.7358,33.7358,33.6444,33.6444,1873.2452762021,0
+SMLF.US,D,20170510,000000,33.6722,33.7556,33.6623,33.7556,645.56463550837,0
+SMLF.US,D,20170511,000000,33.7358,33.7358,33.6364,33.6364,656.64296778699,0
+SMLF.US,D,20170512,000000,33.4796,33.4796,33.4022,33.4757,558.95221951193,0
+SMLF.US,D,20170515,000000,33.5024,33.6593,33.5024,33.5222,2154.2320676325,0
+SMLF.US,D,20170516,000000,33.5779,33.5967,33.4468,33.5124,1995.1069312669,0
+SMLF.US,D,20170517,000000,33.0924,33.0973,32.6316,32.6316,3442.3399753005,0
+SMLF.US,D,20170518,000000,32.7578,32.7578,32.6733,32.6922,1674.8424163033,0
+SMLF.US,D,20170519,000000,32.9375,33.0477,32.7865,32.7865,4736.4906096659,0
+SMLF.US,D,20170522,000000,32.7766,33.1856,32.7766,33.0695,18230.906446135,0
+SMLF.US,D,20170523,000000,33.2513,33.2711,33.0983,33.0983,2296.236145022,0
+SMLF.US,D,20170524,000000,33.0854,33.1201,33.0576,33.0576,1453.275770731,0
+SMLF.US,D,20170525,000000,33.1419,33.1788,33.1419,33.1788,1436.154711755,0
+SMLF.US,D,20170526,000000,33.0646,33.1629,33.0646,33.1629,791.59719736284,0
+SMLF.US,D,20170530,000000,32.9891,32.992,32.9891,32.992,732.17705150481,0
+SMLF.US,D,20170531,000000,33.1301,33.1301,32.6058,33.0297,9114.4461019513,0
+SMLF.US,D,20170601,000000,33.0725,33.3654,33.0725,33.3654,4961.078618587,0
+SMLF.US,D,20170602,000000,33.7725,34.0912,33.7725,33.847,7058.9119037101,0
+SMLF.US,D,20170605,000000,33.7179,33.7179,33.5432,33.5432,1485.5036464506,0
+SMLF.US,D,20170606,000000,33.4657,33.7238,33.4657,33.7238,1513.7030377053,0
+SMLF.US,D,20170607,000000,33.4855,33.7179,33.4855,33.7179,8812.30976708,0
+SMLF.US,D,20170608,000000,33.6821,34.1786,33.6821,34.1786,740.23402043472,0
+SMLF.US,D,20170609,000000,34.4487,34.6394,34.1567,34.3086,23489.085794012,0
+SMLF.US,D,20170612,000000,34.1567,34.2313,34.1567,34.2303,1145.0967091623,0
+SMLF.US,D,20170613,000000,34.2829,34.3335,34.1449,34.2401,4806.9890878026,0
+SMLF.US,D,20170614,000000,34.1567,34.1567,33.9463,33.9532,2747.4264050965,0
+SMLF.US,D,20170615,000000,33.7358,33.7725,33.7358,33.7725,719.08447699372,0
+SMLF.US,D,20170616,000000,33.7089,33.7089,33.5412,33.6067,2400.9767411107,0
+SMLF.US,D,20170619,000000,33.8867,34.0634,33.8867,34.0634,659.6643311357,0
+SMLF.US,D,20170620,000000,33.6831,33.7358,33.6166,33.7089,2820.9462465818,0
+SMLF.US,D,20170621,000000,33.7844,33.8291,33.6166,33.6166,1731.2411988126,0
+SMLF.US,D,20170622,000000,33.6524,33.6524,33.5312,33.6067,24143.714519566,0
+SMLF.US,D,20170623,000000,33.8321,33.8321,33.7368,33.7556,4752.6045475258,0
+SMLF.US,D,20170626,000000,34.0922,34.0922,33.8211,33.991,3061.6481933626,0
+SMLF.US,D,20170627,000000,33.9522,33.9612,33.7646,33.7646,1802.7467980655,0
+SMLF.US,D,20170628,000000,34.1349,34.1459,34.1349,34.1459,1045.3917186547,0
+SMLF.US,D,20170629,000000,34.1399,34.1399,33.6097,33.8936,8608.8713015999,0
+SMLF.US,D,20170630,000000,34.0386,34.0445,33.8053,33.8946,12719.939698082,0
+SMLF.US,D,20170703,000000,34.0684,34.2283,34.0684,34.2283,1143.0824669298,0
+SMLF.US,D,20170705,000000,34.1022,34.1022,33.8658,34.0724,1567.0804568659,0
+SMLF.US,D,20170706,000000,33.9522,33.9522,33.6524,33.6613,4082.8690052277,0
+SMLF.US,D,20170707,000000,33.9065,34.0059,33.9065,33.982,1481.4751619857,0
+SMLF.US,D,20170710,000000,34.1002,34.1002,33.986,34.0029,2645.7071723565,0
+SMLF.US,D,20170711,000000,33.9135,33.985,33.7079,33.9612,3857.2738751904,0
+SMLF.US,D,20170712,000000,34.4298,34.4298,34.1002,34.2581,1976.9787511746,0
+SMLF.US,D,20170713,000000,34.2878,34.2878,34.0684,34.1289,1029.2777807949,0
+SMLF.US,D,20170714,000000,34.2213,34.3533,34.2213,34.3533,1566.0733357496,0
+SMLF.US,D,20170717,000000,34.1786,34.4845,34.1786,34.4378,6897.7725251121,0
+SMLF.US,D,20170718,000000,34.3921,34.416,34.2203,34.3018,5217.8945032276,0
+SMLF.US,D,20170719,000000,34.6334,34.6424,34.5569,34.6364,2981.0785040636,0
+SMLF.US,D,20170720,000000,34.5192,34.6711,34.4348,34.6711,787.56871289789,0
+SMLF.US,D,20170721,000000,34.5609,34.5609,34.4775,34.4835,2041.4345026138,0
+SMLF.US,D,20170724,000000,34.4855,34.5967,34.4576,34.4894,75493.798873179,0
+SMLF.US,D,20170725,000000,34.7029,34.8866,34.7029,34.7158,12873.02210775,0
+SMLF.US,D,20170726,000000,34.5321,34.7644,34.5321,34.6145,2260.9869059537,0
+SMLF.US,D,20170727,000000,34.6821,34.6909,34.2958,34.3246,3969.0643190928,0
+SMLF.US,D,20170728,000000,34.2203,34.2203,34.1022,34.2203,3104.9544013609,0
+SMLF.US,D,20170731,000000,34.2878,34.3435,34.1736,34.2878,16400.967377931,0
+SMLF.US,D,20170801,000000,34.3335,34.4378,34.1736,34.3921,11209.258023726,0
+SMLF.US,D,20170802,000000,34.2104,34.2104,33.8559,34.0068,2353.6420486475,0
+SMLF.US,D,20170803,000000,33.9165,33.9393,33.7646,33.849,3747.4976735205,0
+SMLF.US,D,20170804,000000,33.98,33.985,33.8907,33.9035,1870.2239128534,0
+SMLF.US,D,20170807,000000,33.8758,34.1299,33.8758,34.0217,12715.911213617,0
+SMLF.US,D,20170808,000000,34.3464,34.3464,33.8927,33.8927,78288.559970738,0
+SMLF.US,D,20170809,000000,33.7268,33.7496,33.5302,33.6057,4333.6421631709,0
+SMLF.US,D,20170810,000000,33.3912,33.3912,33.1092,33.1092,8637.0706928546,0
+SMLF.US,D,20170811,000000,33.1559,33.1559,33.0269,33.1459,22843.521158504,0
+SMLF.US,D,20170814,000000,33.4647,33.6692,33.4647,33.6404,6268.3218274635,0
+SMLF.US,D,20170815,000000,33.6712,33.6712,33.421,33.4448,10502.259000127,0
+SMLF.US,D,20170816,000000,33.4627,33.6206,33.3058,33.419,7147.538561939,0
+SMLF.US,D,20170817,000000,33.4091,33.4091,32.7756,32.7756,2407.0194678081,0
+SMLF.US,D,20170818,000000,32.6694,32.8838,32.6217,32.8203,20134.365355824,0
+SMLF.US,D,20170821,000000,32.6466,32.7349,32.6466,32.7349,2028.3419281027,0
+SMLF.US,D,20170822,000000,32.9127,33.1271,32.8798,33.1092,7324.7918783969,0
+SMLF.US,D,20170823,000000,32.9484,33.0764,32.9027,33.0139,3437.3043697193,0
+SMLF.US,D,20170824,000000,33.0069,33.0864,32.9454,33.0546,2645.7071723565,0
+SMLF.US,D,20170825,000000,33.2591,33.2591,33.0249,33.0636,2754.4762529101,0
+SMLF.US,D,20170828,000000,33.2026,33.2125,33.0864,33.1529,7684.3341168937,0
+SMLF.US,D,20170829,000000,32.9484,33.2978,32.8759,33.2939,11398.596793578,0
+SMLF.US,D,20170830,000000,33.2551,33.414,33.2551,33.3793,1237.7518518561,0
+SMLF.US,D,20170831,000000,33.7457,33.7685,33.6623,33.7079,7507.0808004359,0
+SMLF.US,D,20170901,000000,33.7546,33.838,33.7546,33.7963,1674.8424163033,0
+SMLF.US,D,20170905,000000,33.8559,33.8559,33.4438,33.4915,7640.0207877793,0
+SMLF.US,D,20170906,000000,33.422,33.5859,33.414,33.5382,2322.4212940442,0
+SMLF.US,D,20170907,000000,33.4737,33.4737,33.2443,33.3525,1339.4710845962,0
+SMLF.US,D,20170908,000000,33.5252,33.5252,33.4419,33.4419,375.65617635667,0
+SMLF.US,D,20170911,000000,33.7715,33.9333,33.7715,33.9333,2656.7855046351,0
+SMLF.US,D,20170912,000000,34.1916,34.1916,34.0922,34.1508,3087.8333423848,0
+SMLF.US,D,20170913,000000,34.1826,34.2064,34.1479,34.2064,619.37948648619,0
+SMLF.US,D,20170914,000000,34.3246,34.3246,34.1479,34.1479,3395.0052828373,0
+SMLF.US,D,20170915,000000,34.2581,34.3116,34.2332,34.2779,1834.9746737851,0
+SMLF.US,D,20170918,000000,34.5282,34.6492,34.5282,34.5986,3145.2392460104,0
+SMLF.US,D,20170919,000000,34.6056,34.6056,34.5777,34.5957,546.86676611708,0
+SMLF.US,D,20170920,000000,34.5679,34.7356,34.5679,34.6721,3162.3603049864,0
+SMLF.US,D,20170921,000000,34.6244,34.6721,34.6244,34.6721,918.49445800879,0
+SMLF.US,D,20170922,000000,34.6532,34.7863,34.6532,34.7863,1071.5768676769,0
+SMLF.US,D,20170925,000000,34.8061,34.8786,34.6492,34.8211,3338.606500328,0
+SMLF.US,D,20170926,000000,34.8905,35.0187,34.8111,34.9263,3184.5169695436,0
+SMLF.US,D,20170927,000000,35.1785,35.6283,35.1785,35.6283,504.56767923509,0
+SMLF.US,D,20170928,000000,35.4198,35.7772,35.4058,35.7385,2636.6430823103,0
+SMLF.US,D,20170929,000000,35.8864,35.8864,35.673,35.7057,19833.236142069,0
+SMLF.US,D,20171002,000000,36.0383,36.086,35.8993,36.086,11579.878594501,0
+SMLF.US,D,20171003,000000,36.1704,36.2161,36.1704,36.2161,525.71722267608,0
+SMLF.US,D,20171004,000000,36.1952,36.1952,36.1357,36.1446,1032.2991441437,0
+SMLF.US,D,20171005,000000,36.1545,36.2022,36.1545,36.2022,258.83012687309,0
+SMLF.US,D,20171006,000000,36.3204,36.3204,36.1486,36.2637,1118.9115601401,0
+SMLF.US,D,20171009,000000,36.1902,36.226,36.0383,36.087,38850.704179986,0
+SMLF.US,D,20171010,000000,36.3114,36.3114,36.1635,36.2549,48835.302926367,0
+SMLF.US,D,20171011,000000,36.3749,36.3749,36.1814,36.2549,3316.4498357708,0
+SMLF.US,D,20171012,000000,36.2936,36.3204,36.2022,36.2549,5820.1529307377,0
+SMLF.US,D,20171013,000000,36.2449,36.2449,36.1089,36.1545,4948.9931651921,0
+SMLF.US,D,20171016,000000,36.1367,36.2062,36.1367,36.1724,4764.6900009206,0
+SMLF.US,D,20171017,000000,36.23,36.2737,36.0285,36.0285,15600.306090522,0
+SMLF.US,D,20171018,000000,36.3481,36.3938,36.1168,36.3839,172135.12694512,0
+SMLF.US,D,20171019,000000,36.1168,36.2349,35.9927,36.2349,4105.0256697849,0
+SMLF.US,D,20171020,000000,36.4196,36.4971,36.4196,36.4236,1858.1384594586,0
+SMLF.US,D,20171023,000000,36.4316,36.4316,36.2637,36.2637,99255.814489691,0
+SMLF.US,D,20171024,000000,36.3651,36.4236,36.3303,36.3799,9681.4552903931,0
+SMLF.US,D,20171025,000000,36.2737,36.2737,36.0115,36.2042,4412.1976102374,0
+SMLF.US,D,20171026,000000,36.4306,36.4306,36.3651,36.3651,1037.3347497248,0
+SMLF.US,D,20171027,000000,36.3571,36.659,36.3571,36.659,3803.8964560298,0
+SMLF.US,D,20171030,000000,36.4504,36.4504,36.0383,36.0572,5814.1102040403,0
+SMLF.US,D,20171031,000000,36.2618,36.5944,36.2618,36.3849,14595.199216517,0
+SMLF.US,D,20171101,000000,36.8634,36.8634,36.0215,36.1545,9621.0280234188,0
+SMLF.US,D,20171102,000000,36.077,36.2549,36.077,36.2131,5981.2923093358,0
+SMLF.US,D,20171103,000000,36.1982,36.2449,36.1982,36.226,1623.4792393752,0
+SMLF.US,D,20171106,000000,36.2549,36.3114,36.1992,36.2737,14231.628493555,0
+SMLF.US,D,20171107,000000,36.4316,36.4316,35.9073,35.9073,58000.10508413,0
+SMLF.US,D,20171108,000000,36.0672,36.1357,35.8269,36.1357,1297.1719977142,0
+SMLF.US,D,20171109,000000,35.8815,35.8815,35.6005,35.8378,1306.2360877603,0
+SMLF.US,D,20171110,000000,36.0115,36.0115,35.9271,35.9361,8310.7634511936,0
+SMLF.US,D,20171113,000000,35.8129,36.0383,35.7385,36.0115,16166.308157848,0
+SMLF.US,D,20171114,000000,35.8497,35.957,35.8328,35.9311,10896.043356575,0
+SMLF.US,D,20171115,000000,35.6094,35.8041,35.5915,35.7286,20802.086655889,0
+SMLF.US,D,20171116,000000,36.1377,36.3293,36.1377,36.2806,1765.4833167647,0
+SMLF.US,D,20171117,000000,36.2082,36.4971,36.2082,36.4236,11357.304827812,0
+SMLF.US,D,20171120,000000,36.5258,36.6043,36.4901,36.6043,9097.3250429752,0
+SMLF.US,D,20171121,000000,36.6957,37.079,36.6957,37.079,6027.6198806827,0
+SMLF.US,D,20171122,000000,37.0502,37.1068,36.9776,36.9776,3510.8242112047,0
+SMLF.US,D,20171124,000000,36.9479,36.9479,36.8546,36.9022,3375.8699816288,0
+SMLF.US,D,20171127,000000,37.0213,37.0403,36.8357,36.8446,14132.930624163,0
+SMLF.US,D,20171128,000000,36.9956,37.1922,36.9956,37.072,1799.7254347168,0
+SMLF.US,D,20171129,000000,37.4553,37.6985,37.4076,37.5288,18762.666395509,0
+SMLF.US,D,20171130,000000,37.7264,37.7264,37.4731,37.5775,56811.702166969,0
+SMLF.US,D,20171201,000000,37.492,37.492,36.4693,37.069,12822.666051939,0
+SMLF.US,D,20171204,000000,37.8494,37.8494,36.9766,36.9956,51182.902248316,0
+SMLF.US,D,20171205,000000,37.0601,37.1455,36.8446,36.8486,5406.226151964,0
+SMLF.US,D,20171206,000000,36.8159,36.8159,36.7145,36.7284,5209.8375342977,0
+SMLF.US,D,20171207,000000,36.8546,36.9956,36.8546,36.8933,5308.535403689,0
+SMLF.US,D,20171208,000000,37.1157,37.1157,36.8416,36.8416,3842.1670584469,0
+SMLF.US,D,20171211,000000,37.0213,37.0213,36.659,36.659,76892.690103632,0
+SMLF.US,D,20171212,000000,36.6679,36.8446,36.659,36.659,11467.081029483,0
+SMLF.US,D,20171213,000000,36.9211,37.0035,36.9032,36.9241,38050.042892576,0
+SMLF.US,D,20171214,000000,36.93,36.93,36.4504,36.4504,29233.704641031,0
+SMLF.US,D,20171215,000000,36.8546,37.1733,36.8466,37.069,7415.4327788583,0
+SMLF.US,D,20171218,000000,37.3987,37.624,37.3044,37.4643,27929.482795504,0
+SMLF.US,D,20171219,000000,37.7631,37.7631,37.1157,37.1862,10081.282373539,0
+SMLF.US,D,20171220,000000,37.2299,37.3679,37.1762,37.2954,18185.585995905,0
+SMLF.US,D,20171221,000000,37.3709,37.4652,37.3172,37.3501,4967.1213452844,0
+SMLF.US,D,20171222,000000,37.2299,37.3421,37.1733,37.3044,19063.795609263,0
+SMLF.US,D,20171226,000000,37.202,37.2487,37.1932,37.219,3434.2830063706,0
+SMLF.US,D,20171227,000000,37.3044,37.3322,37.1733,37.1832,7811.2313775397,0
+SMLF.US,D,20171228,000000,37.3987,37.3987,37.1932,37.2487,13800.580655805,0
+SMLF.US,D,20171229,000000,37.2954,37.3143,37.1485,37.1832,4788.8609077103,0
+SMLF.US,D,20180102,000000,37.1345,37.4364,37.1345,37.4364,21387.224024424,0
+SMLF.US,D,20180103,000000,37.4364,37.4364,37.2954,37.3996,5677.141732232,0
+SMLF.US,D,20180104,000000,37.4364,37.5397,37.4176,37.493,14597.213458749,0
+SMLF.US,D,20180105,000000,37.5536,37.5843,37.4563,37.5685,6486.8671096871,0
+SMLF.US,D,20180108,000000,37.6807,37.7939,37.4265,37.7353,11483.194967342,0
+SMLF.US,D,20180109,000000,37.7194,37.7194,37.7005,37.7095,3592.4010216199,0
+SMLF.US,D,20180110,000000,37.3798,37.625,37.3798,37.4791,8227.1723985458,0
+SMLF.US,D,20180111,000000,37.9438,38.0957,37.8971,38.0957,15726.196230051,0
+SMLF.US,D,20180112,000000,38.2565,38.4432,38.2159,38.2655,15013.154479755,0
+SMLF.US,D,20180116,000000,38.5455,38.622,37.9438,37.9726,15747.345773493,0
+SMLF.US,D,20180117,000000,38.206,38.5197,38.1712,38.4701,8774.0391646629,0
+SMLF.US,D,20180118,000000,38.3122,38.3737,38.2595,38.3419,12909.278467935,0
+SMLF.US,D,20180119,000000,38.3777,38.7441,38.3231,38.7143,7485.9312569949,0
+SMLF.US,D,20180122,000000,38.7342,39.0161,38.7342,39.0161,25343.195769006,0
+SMLF.US,D,20180123,000000,38.9973,39.0946,38.8097,39.036,26280.825528223,0
+SMLF.US,D,20180124,000000,39.318,39.318,38.7143,38.8572,20008.475216294,0
+SMLF.US,D,20180125,000000,38.9258,38.9258,38.6319,38.8185,22022.717448769,0
+SMLF.US,D,20180126,000000,38.754,38.9606,38.6696,38.9516,8805.2599192663,0
+SMLF.US,D,20180129,000000,38.6597,38.9516,38.6597,38.6597,12723.968182547,0
+SMLF.US,D,20180130,000000,38.4046,38.5256,38.332,38.3697,19028.546370195,0
+SMLF.US,D,20180131,000000,38.2565,38.3221,38.0748,38.1423,14232.635614671,0
+SMLF.US,D,20180201,000000,38.1613,38.2933,37.9776,38.1175,11243.500141678,0
+SMLF.US,D,20180202,000000,38.1126,38.1126,37.4176,37.4176,4696.2057650164,0
+SMLF.US,D,20180205,000000,37.078,37.2587,36.1357,36.1357,18693.175038488,0
+SMLF.US,D,20180206,000000,35.5747,36.523,35.518,36.3461,16722.239014011,0
+SMLF.US,D,20180207,000000,36.3353,36.5915,36.3164,36.4008,24206.156028773,0
+SMLF.US,D,20180208,000000,36.3809,36.3809,35.5846,35.6214,9567.6506042582,0
+SMLF.US,D,20180209,000000,35.387,35.387,35.387,35.387,244788.8442705,0
+SMLF.US,D,20180212,000000,35.6949,36.0622,35.4446,35.8855,17311.404867009,0
+SMLF.US,D,20180213,000000,35.8755,36.0265,35.7732,36.0265,4825.1172678949,0
+SMLF.US,D,20180214,000000,36.6103,36.6749,36.6103,36.6103,26060.266003767,0
+SMLF.US,D,20180215,000000,36.65,37.0203,36.65,36.9568,7636.9994244306,0
+SMLF.US,D,20180216,000000,37.0203,37.2398,37.0203,37.1932,8218.1083084997,0
+SMLF.US,D,20180220,000000,36.9568,37.1544,36.7027,36.7712,10456.938549896,0
+SMLF.US,D,20180221,000000,37.0879,37.3719,36.9718,36.9718,8353.0625380756,0
+SMLF.US,D,20180222,000000,37.0303,37.0303,36.7881,36.7881,527.73146490856,0
+SMLF.US,D,20180223,000000,36.7881,37.1345,36.7881,37.1345,5309.5425248052,0
+SMLF.US,D,20180226,000000,37.2865,37.5118,37.0948,37.4741,236047.03298156,0
+SMLF.US,D,20180227,000000,37.5516,37.5556,36.9628,37.0025,18112.066154419,0
+SMLF.US,D,20180228,000000,37.0978,37.0978,36.4564,36.4564,9743.8967995998,0
+SMLF.US,D,20180301,000000,36.5517,36.7225,36.0622,36.3353,8323.8560257047,0
+SMLF.US,D,20180302,000000,36.0195,36.7314,36.0195,36.6977,5007.4061899339,0
+SMLF.US,D,20180305,000000,36.6103,37.1247,36.515,37.0115,19366.939065251,0
+SMLF.US,D,20180306,000000,37.1832,37.4364,37.0601,37.4176,61879.535623877,0
+SMLF.US,D,20180307,000000,37.5218,37.7939,37.5218,37.7939,3169.4101528001,0
+SMLF.US,D,20180308,000000,37.6807,37.915,37.4334,37.6807,40854.875201299,0
+SMLF.US,D,20180309,000000,37.8237,38.2933,37.8237,38.2933,44818.903914811,0
+SMLF.US,D,20180312,000000,38.4323,38.4879,38.3559,38.4591,15785.61637591,0
+SMLF.US,D,20180313,000000,38.6785,38.6785,38.2159,38.2854,9019.7767170249,0
+SMLF.US,D,20180314,000000,38.2754,38.3509,38.0748,38.1225,7098.1896272434,0
+SMLF.US,D,20180315,000000,38.1325,38.2099,37.9388,38.0183,2310.3358406493,0
+SMLF.US,D,20180316,000000,37.9537,38.4124,37.9537,38.2933,12426.867453257,0
+SMLF.US,D,20180319,000000,38.1325,38.1325,37.7283,37.7283,9124.5173131136,0
+SMLF.US,D,20180320,000000,38.1126,38.1126,37.9101,37.9299,2305.3002350681,0
+SMLF.US,D,20180321,000000,38.1185,38.3221,38.1106,38.1325,7589.6647319674,0
+SMLF.US,D,20180322,000000,37.8604,37.8604,37.2379,37.2934,6915.9007052044,0
+SMLF.US,D,20180323,000000,37.3212,37.3212,36.3591,36.3591,18338.668405572,0
+SMLF.US,D,20180326,000000,36.8993,37.22,36.6073,37.21,36012.636874428,0
+SMLF.US,D,20180327,000000,37.1038,37.2418,36.8814,36.9271,4000.2850736962,0
+SMLF.US,D,20180328,000000,36.9171,36.9171,36.4921,36.5388,20302.554582235,0
+SMLF.US,D,20180329,000000,36.9221,37.2001,36.8694,36.8694,7292.5640026773,0
+SMLF.US,D,20180402,000000,36.8248,36.8506,35.9271,36.2419,16877.335665912,0
+SMLF.US,D,20180403,000000,36.5011,36.6629,36.3313,36.6629,6161.5669891423,0
+SMLF.US,D,20180404,000000,36.4544,37.076,36.4495,37.076,24345.138742814,0
+SMLF.US,D,20180405,000000,37.2279,37.3888,37.1038,37.3212,9295.7279028741,0
+SMLF.US,D,20180406,000000,36.9886,37.0472,36.4356,36.64,11712.818581845,0
+SMLF.US,D,20180409,000000,36.7751,37.081,36.6907,36.6907,17185.51472748,0
+SMLF.US,D,20180410,000000,36.8049,37.3411,36.8049,37.2467,13832.808531524,0
+SMLF.US,D,20180411,000000,36.8993,37.3699,36.8993,37.1614,7770.9465328902,0
+SMLF.US,D,20180412,000000,37.3977,37.6152,37.3977,37.4831,14996.033420779,0
+SMLF.US,D,20180413,000000,37.3977,37.4643,37.2349,37.3549,16986.104746465,0
+SMLF.US,D,20180416,000000,37.6897,37.7442,37.4871,37.7442,13225.514498434,0
+SMLF.US,D,20180417,000000,37.9636,38.1423,37.8892,38.065,24874.884449955,0
+SMLF.US,D,20180418,000000,38.2467,38.2933,38.0888,38.0888,5813.1030829241,0
+SMLF.US,D,20180419,000000,37.8504,37.9428,37.6797,37.7274,32990.266404598,0
+SMLF.US,D,20180420,000000,37.8604,37.8604,37.5397,37.5397,26001.852979025,0
+SMLF.US,D,20180423,000000,37.8127,37.8127,37.4583,37.4731,20862.513922864,0
+SMLF.US,D,20180424,000000,37.777,37.777,37.1713,37.3044,15514.700795641,0
+SMLF.US,D,20180425,000000,37.1912,37.2845,37.0193,37.1912,14151.058804256,0
+SMLF.US,D,20180426,000000,37.2756,37.4066,37.1673,37.2845,29871.21230761,0
+SMLF.US,D,20180427,000000,37.2209,37.2209,37.0869,37.1325,7312.706425002,0
+SMLF.US,D,20180430,000000,37.22,37.22,36.7761,36.8277,44220.673971765,0
+SMLF.US,D,20180501,000000,36.6719,36.8634,36.4286,36.8634,16963.948081908,0
+SMLF.US,D,20180502,000000,37.0571,37.3212,36.9638,37.1713,6021.5771539853,0
+SMLF.US,D,20180503,000000,37.2467,37.2467,36.652,36.9886,8053.947566553,0
+SMLF.US,D,20180504,000000,36.9836,37.5208,36.9688,37.4831,3014.3135008995,0
+SMLF.US,D,20180507,000000,37.6797,37.8316,37.4831,37.6797,23275.576117369,0
+SMLF.US,D,20180508,000000,37.6897,37.7829,37.631,37.7422,14096.674263979,0
+SMLF.US,D,20180509,000000,37.7184,38.1037,37.7184,38.0938,28539.798191944,0
+SMLF.US,D,20180510,000000,38.1017,38.4264,38.1017,38.2982,9344.0697164535,0
+SMLF.US,D,20180511,000000,38.5078,38.5266,38.332,38.479,15946.755754508,0
+SMLF.US,D,20180514,000000,38.6051,38.619,38.3599,38.3797,30663.816626089,0
+SMLF.US,D,20180515,000000,38.1037,38.4512,38.1037,38.3797,12978.769824955,0
+SMLF.US,D,20180516,000000,38.5853,38.9526,38.5673,38.7402,17129.115944971,0
+SMLF.US,D,20180517,000000,38.9109,39.0816,38.7927,39.0281,12657.498188876,0
+SMLF.US,D,20180518,000000,38.9079,39.0569,38.9079,39.0092,18989.268646662,0
+SMLF.US,D,20180521,000000,39.2912,39.3379,39.0866,39.186,28493.470620597,0
+SMLF.US,D,20180522,000000,39.3776,39.4302,39.1691,39.1691,31333.552168388,0
+SMLF.US,D,20180523,000000,39.1512,39.1512,39.0132,39.0768,3485.6461832987,0
+SMLF.US,D,20180524,000000,39.1234,39.2237,38.9268,39.2237,6537.223165499,0
+SMLF.US,D,20180525,000000,39.2336,39.31,39.1591,39.2237,7084.089931616,0
+SMLF.US,D,20180529,000000,39.1185,39.322,39.0866,39.2346,16798.780218845,0
+SMLF.US,D,20180530,000000,39.6159,39.878,39.6159,39.8005,32300.388439976,0
+SMLF.US,D,20180531,000000,39.8304,39.8304,39.3974,39.4451,11264.649685118,0
+SMLF.US,D,20180601,000000,39.6963,39.75,39.5891,39.6834,70844.927800625,0
+SMLF.US,D,20180604,000000,39.8969,40.1014,39.7718,40.1014,141722.08347697,0
+SMLF.US,D,20180605,000000,40.1779,40.3577,40.0121,40.3577,35717.55038737,0
+SMLF.US,D,20180606,000000,40.4589,40.5552,40.31,40.5552,11967.620224252,0
+SMLF.US,D,20180607,000000,40.5651,40.6296,40.1501,40.31,35032.708028328,0
+SMLF.US,D,20180608,000000,40.292,40.44,40.2345,40.4122,486615.74533816,0
+SMLF.US,D,20180611,000000,40.5741,40.5741,40.3577,40.5274,27120.764539165,0
+SMLF.US,D,20180612,000000,40.4222,40.6208,40.3914,40.4757,23839.563942462,0
+SMLF.US,D,20180613,000000,40.5821,40.5821,40.2812,40.3219,16802.80870331,0
+SMLF.US,D,20180614,000000,40.302,40.4986,40.2166,40.4777,23288.668691881,0
+SMLF.US,D,20180615,000000,40.297,40.4986,40.1878,40.4986,25850.78481159,0
+SMLF.US,D,20180618,000000,40.4986,40.6585,40.2523,40.6585,123966.53819769,0
+SMLF.US,D,20180619,000000,40.3954,40.6009,40.0965,40.5374,29157.163436197,0
+SMLF.US,D,20180620,000000,40.7061,40.8908,40.5601,40.8739,26088.465395022,0
+SMLF.US,D,20180621,000000,40.8123,40.8123,40.4787,40.5621,29106.807380386,0
+SMLF.US,D,20180622,000000,40.9494,40.9494,40.3625,40.441,12427.874574373,0
+SMLF.US,D,20180625,000000,40.2623,40.2623,39.6785,39.8105,24737.915978146,0
+SMLF.US,D,20180626,000000,39.8602,40.2732,39.7152,40.0468,93900.951514655,0
+SMLF.US,D,20180627,000000,40.2732,40.2732,39.5076,39.5076,37069.106925361,0
+SMLF.US,D,20180628,000000,39.6109,39.735,39.324,39.6685,54057.225914059,0
+SMLF.US,D,20180629,000000,39.7152,39.8711,39.5076,39.5076,12945.53482812,0
+SMLF.US,D,20180702,000000,39.4322,39.9069,39.3002,39.9069,32742.514610004,0
+SMLF.US,D,20180703,000000,40.0836,40.1868,39.9456,39.9694,99011.084058445,0
+SMLF.US,D,20180705,000000,40.1411,40.3775,39.9446,40.3397,55052.261576901,0
+SMLF.US,D,20180706,000000,40.2445,40.7786,40.2445,40.717,35199.890133625,0
+SMLF.US,D,20180709,000000,40.8859,40.9822,40.717,40.9822,21492.971741628,0
+SMLF.US,D,20180710,000000,40.9911,41.0596,40.6893,40.8312,23992.64635213,0
+SMLF.US,D,20180711,000000,40.5671,40.7498,40.4331,40.4609,38204.132423361,0
+SMLF.US,D,20180712,000000,40.6228,40.6316,40.2832,40.5562,30319.381204336,0
+SMLF.US,D,20180713,000000,40.6704,40.7816,40.4807,40.5393,100078.63244166,0
+SMLF.US,D,20180716,000000,40.5572,40.5761,40.2395,40.3397,29791.649739427,0
+SMLF.US,D,20180717,000000,40.4519,40.7081,40.4519,40.6009,18165.443573579,0
+SMLF.US,D,20180718,000000,40.6228,40.8223,40.5006,40.7548,33769.778148566,0
+SMLF.US,D,20180719,000000,40.7647,41.1162,40.6515,41.0477,19667.06115789,0
+SMLF.US,D,20180720,000000,41.1609,41.1609,40.8859,40.9623,22604.833453955,0
+SMLF.US,D,20180723,000000,40.858,41.1162,40.7736,41.0099,16096.816800827,0
+SMLF.US,D,20180724,000000,41.2443,41.2443,40.5344,40.6982,36815.312404069,0
+SMLF.US,D,20180725,000000,40.8859,40.8859,40.5354,40.7875,20006.460974062,0
+SMLF.US,D,20180726,000000,40.8223,41.2235,40.8223,41.1251,22218.09894532,0
+SMLF.US,D,20180727,000000,41.2543,41.2543,40.3685,40.5096,23639.146840332,0
+SMLF.US,D,20180730,000000,40.6138,40.6138,40.2445,40.2445,20169.614594892,0
+SMLF.US,D,20180731,000000,40.5393,40.7398,40.3675,40.6515,24921.212021302,0
+SMLF.US,D,20180801,000000,40.6605,40.7081,40.3775,40.6228,145971.12746638,0
+SMLF.US,D,20180802,000000,40.717,41.1539,40.5234,41.1539,283630.48436044,0
+SMLF.US,D,20180803,000000,41.3208,41.3208,40.8035,41.0397,23361.18141225,0
+SMLF.US,D,20180806,000000,41.1956,41.3108,41.001,41.2333,16907.549299399,0
+SMLF.US,D,20180807,000000,41.4627,41.567,41.3694,41.4082,20563.398951342,0
+SMLF.US,D,20180808,000000,41.5958,41.5958,41.0497,41.3208,18025.453738423,0
+SMLF.US,D,20180809,000000,41.4935,41.4935,41.293,41.3406,28205.433981353,0
+SMLF.US,D,20180810,000000,41.1251,41.426,41.0596,41.1778,14698.932691489,0
+SMLF.US,D,20180813,000000,41.1698,41.2771,40.858,41.0199,31573.246994052,0
+SMLF.US,D,20180814,000000,41.0884,41.5204,41.0884,41.4985,10597.935506169,0
+SMLF.US,D,20180815,000000,41.3793,41.3793,40.8482,40.9951,21873.663523566,0
+SMLF.US,D,20180816,000000,41.2641,41.4647,41.1788,41.3406,23962.432718643,0
+SMLF.US,D,20180817,000000,41.2543,41.4836,41.1162,41.4429,24422.687068764,0
+SMLF.US,D,20180820,000000,41.5581,41.7845,41.5124,41.7179,32717.336582098,0
+SMLF.US,D,20180821,000000,41.8907,42.2363,41.8907,42.1419,18718.353066394,0
+SMLF.US,D,20180822,000000,42.0784,42.2938,42.0784,42.1965,15509.665190061,0
+SMLF.US,D,20180823,000000,42.3812,42.3812,42.0277,42.1161,108858.71433302,0
+SMLF.US,D,20180824,000000,42.1717,42.2571,42.0883,42.2402,25542.605750021,0
+SMLF.US,D,20180827,000000,42.1558,42.549,42.1558,42.276,26856.89880671,0
+SMLF.US,D,20180828,000000,42.2481,42.417,42.1647,42.3425,28374.630328881,0
+SMLF.US,D,20180829,000000,42.3137,42.4517,42.1538,42.3901,44886.381029598,0
+SMLF.US,D,20180830,000000,42.1359,42.4378,42.1161,42.266,12517.508353718,0
+SMLF.US,D,20180831,000000,41.9622,42.4358,41.9622,42.3812,23487.071551779,0
+SMLF.US,D,20180904,000000,42.276,42.3713,42.0337,42.2571,16352.625564351,0
+SMLF.US,D,20180905,000000,42.4745,42.4745,41.9145,42.2571,15253.856426536,0
+SMLF.US,D,20180906,000000,42.3812,42.3812,41.994,42.0644,29979.981388164,0
+SMLF.US,D,20180907,000000,42.1062,42.1459,41.7943,41.8232,32670.001889635,0
+SMLF.US,D,20180910,000000,41.9632,42.0982,41.8957,41.9433,17549.085450442,0
+SMLF.US,D,20180911,000000,41.9433,42.0337,41.7963,41.9344,15195.443401795,0
+SMLF.US,D,20180912,000000,41.8907,41.8907,41.5581,41.8331,38840.632968824,0
+SMLF.US,D,20180913,000000,42.1638,42.1638,41.7149,41.7566,23753.958647583,0
+SMLF.US,D,20180914,000000,41.9721,42.0387,41.8003,42.0187,19500.886173711,0
+SMLF.US,D,20180917,000000,41.9622,41.9622,41.5094,41.5392,15153.144314913,0
+SMLF.US,D,20180918,000000,41.6524,41.7566,41.5481,41.6336,25454.986212908,0
+SMLF.US,D,20180919,000000,41.4647,41.6703,41.2343,41.283,30902.504330638,0
+SMLF.US,D,20180920,000000,41.3505,41.7179,41.3505,41.6196,15934.670301113,0
+SMLF.US,D,20180921,000000,41.6524,41.8331,41.4935,41.5124,56194.336922715,0
+SMLF.US,D,20180924,000000,41.5302,41.566,41.2641,41.421,26750.143968389,0
+SMLF.US,D,20180925,000000,41.4359,41.4737,41.3505,41.3893,13231.557225131,0
+SMLF.US,D,20180926,000000,41.4737,41.4836,41.0586,41.1331,38420.663463352,0
+SMLF.US,D,20180927,000000,41.0974,41.3208,41.0824,41.0824,9791.231492063,0
+SMLF.US,D,20180928,000000,41.1609,41.3595,41.0774,41.1529,17869.349965406,0
+SMLF.US,D,20181001,000000,41.4935,41.4935,40.6962,40.857,21143.500714294,0
+SMLF.US,D,20181002,000000,40.73,40.73,40.304,40.3755,42648.557909318,0
+SMLF.US,D,20181003,000000,40.734,40.7925,40.3,40.6208,119696.34466485,0
+SMLF.US,D,20181004,000000,40.3944,40.5086,39.9475,40.0538,51036.869686462,0
+SMLF.US,D,20181005,000000,40.2047,40.2047,39.5364,39.7976,25275.718654217,0
+SMLF.US,D,20181008,000000,39.7112,39.8165,39.3865,39.6556,30522.819669816,0
+SMLF.US,D,20181009,000000,39.6169,39.8413,39.5216,39.5216,17218.749724316,0
+SMLF.US,D,20181010,000000,39.4491,39.4491,38.6328,38.6328,31406.064888757,0
+SMLF.US,D,20181011,000000,38.3876,38.6607,37.769,37.769,56571.000220188,0
+SMLF.US,D,20181012,000000,38.3787,38.3787,37.5228,37.8187,25771.222243406,0
+SMLF.US,D,20181015,000000,37.769,38.1543,37.6767,38.1385,14390.75362992,0
+SMLF.US,D,20181016,000000,38.199,39.0688,38.053,38.9824,32674.0303741,0
+SMLF.US,D,20181017,000000,38.8602,38.9824,38.613,38.9824,38264.559690336,0
+SMLF.US,D,20181018,000000,38.6428,38.7739,38.1493,38.2079,18629.726408165,0
+SMLF.US,D,20181019,000000,38.4333,38.4522,37.8286,37.8951,20523.114106692,0
+SMLF.US,D,20181022,000000,38.0918,38.1305,37.7989,37.9786,26999.910005216,0
+SMLF.US,D,20181023,000000,37.5516,37.9169,37.0184,37.7144,40070.327851749,0
+SMLF.US,D,20181024,000000,37.7601,37.7601,36.4733,36.52,25404.630157096,0
+SMLF.US,D,20181025,000000,36.8446,37.3272,36.8258,37.1842,20728.566814405,0
+SMLF.US,D,20181026,000000,36.6917,37.2607,36.4683,36.7969,31628.638655445,0
+SMLF.US,D,20181029,000000,37.3351,37.6757,36.4812,36.8436,77338.844758126,0
+SMLF.US,D,20181030,000000,37.0303,37.5913,37.0303,37.5913,32294.345713278,0
+SMLF.US,D,20181031,000000,37.8763,38.0272,37.5823,37.5823,24081.273010359,0
+SMLF.US,D,20181101,000000,37.8862,38.2834,37.6857,38.2545,23307.803993089,0
+SMLF.US,D,20181102,000000,38.189,38.614,38.053,38.2447,29788.628376079,0
+SMLF.US,D,20181105,000000,38.1792,38.4333,38.0381,38.2645,19924.884163647,0
+SMLF.US,D,20181106,000000,38.2545,38.6051,38.2545,38.5168,23919.126510646,0
+SMLF.US,D,20181107,000000,38.6855,39.19,38.5078,39.19,235268.52835871,0
+SMLF.US,D,20181108,000000,39.2277,39.2753,38.9308,39.1363,309589.03113147,0
+SMLF.US,D,20181109,000000,38.9089,38.9089,38.1642,38.4751,269979.96475096,0
+SMLF.US,D,20181112,000000,38.3409,38.3409,37.7234,37.7234,136930.20120591,0
+SMLF.US,D,20181113,000000,37.779,38.2079,37.6955,37.779,11361.333312277,0
+SMLF.US,D,20181114,000000,37.9508,38.1792,37.3172,37.5446,8166.7451315716,0
+SMLF.US,D,20181115,000000,37.3252,38.0351,37.2706,37.8862,27122.778781397,0
+SMLF.US,D,20181116,000000,37.769,38.1305,37.63,38.1305,18576.348989004,0
+SMLF.US,D,20181119,000000,37.9319,37.9319,37.1743,37.2795,46004.285468622,0
+SMLF.US,D,20181120,000000,36.8814,37.1554,36.6013,36.647,42190.31780143,0
+SMLF.US,D,20181121,000000,36.8159,37.3064,36.6818,36.9658,42473.318835092,0
+SMLF.US,D,20181123,000000,36.7871,37.2477,36.7871,37.0025,33585.474984295,0
+SMLF.US,D,20181126,000000,37.5059,37.5059,37.2656,37.5059,13420.895994984,0
+SMLF.US,D,20181127,000000,37.4206,37.4206,37.0988,37.213,21418.444779027,0
+SMLF.US,D,20181128,000000,37.3024,38.1017,37.0601,38.053,12989.848157234,0
+SMLF.US,D,20181129,000000,37.9408,38.2139,37.7392,37.9984,64189.871464527,0
+SMLF.US,D,20181130,000000,37.8376,38.2834,37.8376,38.2169,46881.487960865,0
+SMLF.US,D,20181203,000000,38.5326,38.6051,38.1622,38.6051,21071.995115041,0
+SMLF.US,D,20181204,000000,38.765,38.765,36.929,37.0303,155284.98354934,0
+SMLF.US,D,20181206,000000,36.5487,36.8913,36.0552,36.8436,40643.379766889,0
+SMLF.US,D,20181207,000000,36.9191,36.9191,35.9818,36.0562,85611.337606903,0
+SMLF.US,D,20181210,000000,36.2369,36.2856,35.6164,36.0275,63347.918211352,0
+SMLF.US,D,20181211,000000,36.4733,36.5587,35.7881,36.0373,47749.626363062,0
+SMLF.US,D,20181212,000000,36.3501,36.7969,36.3303,36.3402,628015.55005793,0
+SMLF.US,D,20181213,000000,36.4445,36.4445,35.7812,35.8398,21467.793713723,0
+SMLF.US,D,20181214,000000,35.7346,35.8646,35.1289,35.2986,25446.929243978,0
+SMLF.US,D,20181217,000000,35.0544,35.4406,34.406,34.4547,219113.29853314,0
+SMLF.US,D,20181218,000000,34.6254,34.9858,34.4953,34.547,59101.895585294,0
+SMLF.US,D,20181219,000000,34.538,34.8399,33.6931,33.8231,67356.260253978,0
+SMLF.US,D,20181220,000000,33.6742,33.9304,32.9901,33.3515,145300.38480296,0
+SMLF.US,D,20181221,000000,33.2939,33.6077,32.5045,32.5244,281341.29806323,0
+SMLF.US,D,20181224,000000,32.2285,32.5442,31.8869,31.8869,98140.931414016,0
+SMLF.US,D,20181226,000000,31.9634,33.5014,31.9435,33.3713,273533.08804905,0
+SMLF.US,D,20181227,000000,33.2353,33.559,32.4747,33.559,179617.02971765,0
+SMLF.US,D,20181228,000000,33.7209,34.1936,33.5014,33.7785,142176.29510039,0
+SMLF.US,D,20181231,000000,33.9105,34.0545,33.559,34.0545,166079.30767318,0
+SMLF.US,D,20190102,000000,33.5312,34.1359,33.5312,34.0644,28202.412618004,0
+SMLF.US,D,20190103,000000,33.988,33.988,33.2254,33.4647,55773.360296128,0
+SMLF.US,D,20190104,000000,33.9353,34.6095,33.847,34.5569,29424.050532001,0
+SMLF.US,D,20190107,000000,34.4547,35.1864,34.4537,34.9173,31431.242916662,0
+SMLF.US,D,20190108,000000,35.386,35.5092,34.9819,35.4992,28470.306834923,0
+SMLF.US,D,20190109,000000,35.7832,35.9927,35.6214,35.8904,71939.668453975,0
+SMLF.US,D,20190110,000000,35.8119,36.079,35.6551,36.079,34075.942967902,0
+SMLF.US,D,20190111,000000,35.956,36.1824,35.8517,36.079,412833.04524146,0
+SMLF.US,D,20190114,000000,35.947,35.9937,35.7296,35.8318,22308.739845781,0
+SMLF.US,D,20190115,000000,35.947,36.089,35.7822,36.0642,34792.006081548,0
+SMLF.US,D,20190116,000000,36.1495,36.4306,36.1495,36.3621,22934.162058965,0
+SMLF.US,D,20190117,000000,36.3074,36.7344,36.2896,36.652,61701.275186303,0
+SMLF.US,D,20190118,000000,36.7632,37.066,36.6877,36.9439,18754.609426579,0
+SMLF.US,D,20190122,000000,36.643,36.79,36.2509,36.3531,31322.473836109,0
+SMLF.US,D,20190123,000000,36.6332,36.6599,36.2886,36.4783,31087.814616026,0
+SMLF.US,D,20190124,000000,36.6689,36.9171,36.652,36.8496,26373.480670916,0
+SMLF.US,D,20190125,000000,37.077,37.3729,37.0253,37.3152,21883.734734729,0
+SMLF.US,D,20190128,000000,37.0472,37.1335,36.8188,37.067,49879.687523905,0
+SMLF.US,D,20190129,000000,37.0373,37.1237,36.8684,36.9926,22642.096935256,0
+SMLF.US,D,20190130,000000,37.2954,37.4196,36.9538,37.3054,33971.202371814,0
+SMLF.US,D,20190131,000000,37.4196,37.6955,37.2379,37.6568,39133.705213648,0
+SMLF.US,D,20190201,000000,37.7313,37.77,37.4284,37.6152,101857.20833294,0
+SMLF.US,D,20190204,000000,37.6201,37.9229,37.5446,37.9229,16718.210529546,0
+SMLF.US,D,20190205,000000,38.1225,38.1325,37.8415,38.0272,43179.310737576,0
+SMLF.US,D,20190206,000000,37.8574,37.9994,37.7502,37.9518,70126.850444748,0
+SMLF.US,D,20190207,000000,37.8475,37.8773,37.4473,37.7402,25306.939408821,0
+SMLF.US,D,20190208,000000,37.4196,37.7234,37.4026,37.64,18691.160796255,0
+SMLF.US,D,20190211,000000,37.6757,37.9706,37.6757,37.9706,79014.694295546,0
+SMLF.US,D,20190212,000000,38.2069,38.4731,38.2069,38.4731,64461.794165911,0
+SMLF.US,D,20190213,000000,38.5991,38.7312,38.4274,38.6368,42978.893635444,0
+SMLF.US,D,20190214,000000,38.3986,38.8484,38.3986,38.7173,35889.768098247,0
+SMLF.US,D,20190215,000000,38.7967,39.2823,38.7967,39.2545,55364.469122935,0
+SMLF.US,D,20190219,000000,39.1681,39.4629,39.1373,39.3587,38965.515987237,0
+SMLF.US,D,20190220,000000,39.3587,39.6834,39.3587,39.5295,31435.271401127,0
+SMLF.US,D,20190221,000000,39.5027,39.5583,39.2922,39.5027,42073.491751947,0
+SMLF.US,D,20190222,000000,39.4551,39.7767,39.4551,39.74,46379.941644979,0
+SMLF.US,D,20190225,000000,39.9029,40.0617,39.6248,39.6447,547591.89332077,0
+SMLF.US,D,20190226,000000,39.605,39.6635,39.2922,39.3289,35853.511738062,0
+SMLF.US,D,20190227,000000,39.177,39.4084,39.0946,39.2922,76552.283166344,0
+SMLF.US,D,20190228,000000,39.3289,39.4372,39.172,39.2445,10118.54585484,0
+SMLF.US,D,20190301,000000,39.4639,39.5931,39.2982,39.5295,21559.4417353,0
+SMLF.US,D,20190304,000000,39.5961,39.5961,38.9854,39.0946,26435.922180123,0
+SMLF.US,D,20190305,000000,39.2445,39.2445,38.895,38.9516,19500.886173711,0
+SMLF.US,D,20190306,000000,39.0846,39.0846,38.2784,38.3241,19700.296154725,0
+SMLF.US,D,20190307,000000,38.4065,38.4065,37.8773,37.9895,59582.292357739,0
+SMLF.US,D,20190308,000000,37.7601,37.9518,37.7372,37.9518,40758.19157414,0
+SMLF.US,D,20190311,000000,38.0083,38.5604,38.0083,38.5604,32500.805542107,0
+SMLF.US,D,20190312,000000,38.618,38.7034,38.4551,38.5892,35844.447648016,0
+SMLF.US,D,20190313,000000,38.751,38.8752,38.5892,38.6935,43561.009640629,0
+SMLF.US,D,20190314,000000,38.6041,38.6468,38.4531,38.5206,9809.3596721553,0
+SMLF.US,D,20190315,000000,38.4731,38.8454,38.4731,38.4829,34044.7222133,0
+SMLF.US,D,20190318,000000,38.7034,38.9049,38.4731,38.7878,42334.336121052,0
+SMLF.US,D,20190319,000000,38.8652,38.9139,38.5206,38.5803,33889.625561399,0
+SMLF.US,D,20190320,000000,38.4452,38.6835,37.9974,38.19,43955.801118194,0
+SMLF.US,D,20190321,000000,38.2565,38.8176,38.2565,38.7312,22307.732724665,0
+SMLF.US,D,20190322,000000,38.5892,38.5892,37.4652,37.4652,21381.181297727,0
+SMLF.US,D,20190325,000000,37.5595,37.8077,37.1782,37.6827,27388.658756084,0
+SMLF.US,D,20190326,000000,38.064,38.2565,37.7482,38.0063,26082.422668324,0
+SMLF.US,D,20190327,000000,37.8852,37.9666,37.4553,37.8077,36317.794572648,0
+SMLF.US,D,20190328,000000,37.9686,38.2268,37.7879,38.1315,30630.581629254,0
+SMLF.US,D,20190329,000000,38.4551,38.4551,38.0778,38.2367,29629.503239713,0
+SMLF.US,D,20190401,000000,38.4452,38.7312,38.4452,38.7213,25270.683048637,0
+SMLF.US,D,20190402,000000,38.6736,38.6736,38.3976,38.5455,30475.484977353,0
+SMLF.US,D,20190403,000000,38.8364,38.9248,38.6368,38.761,29556.990519344,0
+SMLF.US,D,20190404,000000,38.6736,38.9704,38.6736,38.9248,33799.991782053,0
+SMLF.US,D,20190405,000000,38.9516,39.3409,38.9516,39.2842,34830.276683965,0
+SMLF.US,D,20190408,000000,39.1055,39.2654,38.9536,39.2068,56681.783542974,0
+SMLF.US,D,20190409,000000,39.0856,39.179,38.751,38.7699,70548.834192452,0
+SMLF.US,D,20190410,000000,38.9367,39.3359,38.9288,39.2654,129486.5690358,0
+SMLF.US,D,20190411,000000,39.5226,39.5226,39.2068,39.317,220889.86018219,0
+SMLF.US,D,20190412,000000,39.4957,39.4957,39.2068,39.4094,39129.676729183,0
+SMLF.US,D,20190415,000000,39.322,39.4302,39.2565,39.3409,15478.444435457,0
+SMLF.US,D,20190416,000000,39.4491,39.4709,39.2832,39.4004,53840.694874068,0
+SMLF.US,D,20190417,000000,39.2247,39.3042,38.8067,39.0082,15916.542121021,0
+SMLF.US,D,20190418,000000,38.8662,39.0271,38.6835,38.8861,53839.687752951,0
+SMLF.US,D,20190422,000000,38.8464,38.9884,38.621,38.7799,73429.200584891,0
+SMLF.US,D,20190423,000000,38.8563,39.4531,38.8156,39.4193,29183.34858522,0
+SMLF.US,D,20190424,000000,39.4004,39.7231,39.4004,39.7132,47578.415773302,0
+SMLF.US,D,20190425,000000,39.2465,39.4004,39.038,39.3409,20987.396941277,0
+SMLF.US,D,20190426,000000,39.2148,39.6765,39.1988,39.6765,16677.925684896,0
+SMLF.US,D,20190429,000000,39.8492,39.8969,39.6576,39.7797,16669.868715967,0
+SMLF.US,D,20190430,000000,39.6378,39.6913,39.3905,39.6179,222095.38415832,0
+SMLF.US,D,20190501,000000,39.6179,39.8393,39.3409,39.3409,26988.831672938,0
+SMLF.US,D,20190502,000000,39.4292,39.6893,39.2167,39.608,21049.838450484,0
+SMLF.US,D,20190503,000000,39.7231,40.1779,39.7231,40.1779,24210.184513238,0
+SMLF.US,D,20190506,000000,39.6179,40.2166,39.6179,40.158,31146.227640767,0
+SMLF.US,D,20190507,000000,39.877,39.9704,39.1373,39.4004,18698.210644069,0
+SMLF.US,D,20190508,000000,39.3707,39.4094,39.1522,39.1522,15284.070060023,0
+SMLF.US,D,20190509,000000,38.7977,39.1244,38.4581,39.0758,47014.427948209,0
+SMLF.US,D,20190510,000000,38.9794,39.189,38.3707,39.0161,39984.72255687,0
+SMLF.US,D,20190513,000000,38.4164,38.5206,37.7274,37.8077,155652.58275677,0
+SMLF.US,D,20190514,000000,38.0738,38.3429,37.8455,38.2367,35297.580881899,0
+SMLF.US,D,20190515,000000,37.9974,38.3668,37.9289,38.3609,12849.858322076,0
+SMLF.US,D,20190516,000000,38.3429,38.7123,38.3231,38.4264,29921.568363422,0
+SMLF.US,D,20190517,000000,38.1801,38.4621,37.8554,37.9498,20633.897429478,0
+SMLF.US,D,20190520,000000,37.6082,37.8266,37.4652,37.5695,62364.968001904,0
+SMLF.US,D,20190521,000000,37.7482,38.1414,37.7482,38.0351,30255.932574013,0
+SMLF.US,D,20190522,000000,38.0351,38.0351,37.6568,37.8077,27558.862224729,0
+SMLF.US,D,20190523,000000,37.5118,37.5118,36.8357,36.9816,45298.29356614,0
+SMLF.US,D,20190524,000000,37.2557,37.3699,37.1097,37.2447,12632.320160969,0
+SMLF.US,D,20190528,000000,37.4652,37.4652,37.0631,37.1107,30729.279498645,0
+SMLF.US,D,20190529,000000,36.8168,36.8168,36.4951,36.6073,34728.557451225,0
+SMLF.US,D,20190530,000000,36.8764,36.9876,36.511,36.6927,41825.739957352,0
+SMLF.US,D,20190531,000000,36.0722,36.3204,36.0155,36.1505,59939.820354004,0
+SMLF.US,D,20190603,000000,36.3204,36.4435,36.1198,36.2539,35305.637850829,0
+SMLF.US,D,20190604,000000,36.7394,37.207,36.6739,37.207,15475.423072109,0
+SMLF.US,D,20190605,000000,37.3699,37.3699,36.8546,37.1107,49893.787219532,0
+SMLF.US,D,20190606,000000,37.4652,37.4652,36.8634,37.2259,32527.997812246,0
+SMLF.US,D,20190607,000000,37.3888,37.5675,37.3302,37.4443,22643.104056372,0
+SMLF.US,D,20190610,000000,37.9031,37.9111,37.6171,37.6628,22430.601500846,0
+SMLF.US,D,20190611,000000,38.1315,38.1315,37.4334,37.6082,24988.68913609,0
+SMLF.US,D,20190612,000000,37.5983,37.6935,37.4126,37.6171,17618.576807462,0
+SMLF.US,D,20190613,000000,37.9209,37.9309,37.6965,37.9111,59074.703315155,0
+SMLF.US,D,20190614,000000,37.7125,37.7591,37.5318,37.5318,19207.813928886,0
+SMLF.US,D,20190617,000000,37.775,37.8763,37.645,37.645,40242.545562626,0
+SMLF.US,D,20190618,000000,37.9706,38.3737,37.9706,38.1533,22337.946358152,0
+SMLF.US,D,20190619,000000,38.1335,38.3737,38.1175,38.3638,27575.983283704,0
+SMLF.US,D,20190620,000000,38.8225,38.8225,38.4204,38.5445,239215.43601325,0
+SMLF.US,D,20190621,000000,38.3737,38.3737,38.1086,38.2208,54789.402965564,0
+SMLF.US,D,20190624,000000,38.1632,38.1632,37.7392,37.7392,38519.361332743,0
+SMLF.US,D,20190625,000000,37.8862,37.8922,37.5029,37.5793,33202.768960125,0
+SMLF.US,D,20190626,000000,37.769,37.769,37.4265,37.4741,88521.91763283,0
+SMLF.US,D,20190627,000000,37.769,38.066,37.6797,38.066,16310.326477469,0
+SMLF.US,D,20190628,000000,38.2784,38.5833,38.1692,38.5545,32373.908281461,0
+SMLF.US,D,20190701,000000,39.0231,39.0231,38.4869,38.6408,45447.347491343,0
+SMLF.US,D,20190702,000000,38.8225,38.8225,38.3211,38.4691,52774.153611972,0
+SMLF.US,D,20190703,000000,38.6985,38.8126,38.5216,38.7392,21576.562794277,0
+SMLF.US,D,20190705,000000,38.7163,38.897,38.4234,38.8514,23179.899611327,0
+SMLF.US,D,20190708,000000,38.8225,38.8225,38.4492,38.5445,32763.664153445,0
+SMLF.US,D,20190709,000000,38.4492,38.4492,38.2982,38.4423,14011.068969099,0
+SMLF.US,D,20190710,000000,38.6885,38.7838,38.4869,38.6031,48981.33548822,0
+SMLF.US,D,20190711,000000,38.6885,38.6885,38.2685,38.4006,18972.147587686,0
+SMLF.US,D,20190712,000000,38.5246,38.8315,38.4094,38.756,75214.82632398,0
+SMLF.US,D,20190715,000000,38.7917,38.9387,38.5246,38.7163,26031.059491396,0
+SMLF.US,D,20190716,000000,38.746,38.7977,38.5833,38.6309,76768.814206336,0
+SMLF.US,D,20190717,000000,38.6716,38.6716,38.3737,38.4006,23462.900644989,0
+SMLF.US,D,20190718,000000,38.3162,38.6368,38.3162,38.5246,35696.400843929,0
+SMLF.US,D,20190719,000000,38.5148,38.7073,38.3827,38.3926,23155.728704537,0
+SMLF.US,D,20190722,000000,38.5445,38.6408,38.2982,38.3261,29715.108534593,0
+SMLF.US,D,20190723,000000,38.3926,38.6031,38.3419,38.5545,29451.242802139,0
+SMLF.US,D,20190724,000000,38.8762,39.3875,38.7888,39.3478,28549.869403107,0
+SMLF.US,D,20190725,000000,39.4471,39.4471,38.9387,39.0132,24375.352376301,0
+SMLF.US,D,20190726,000000,39.1204,39.4649,39.1204,39.3379,23363.195654482,0
+SMLF.US,D,20190729,000000,39.2555,39.3379,39.176,39.3379,22291.618786805,0
+SMLF.US,D,20190730,000000,39.0618,39.5781,39.0618,39.5683,29772.514438219,0
+SMLF.US,D,20190731,000000,39.6755,39.742,39.0916,39.3002,20450.601386323,0
+SMLF.US,D,20190801,000000,39.2535,39.6606,38.7123,38.746,25431.822427235,0
+SMLF.US,D,20190802,000000,38.621,38.621,38.0669,38.3132,36705.5362024,0
+SMLF.US,D,20190805,000000,37.769,37.769,36.9876,37.2637,35555.403887656,0
+SMLF.US,D,20190806,000000,37.3689,37.5873,37.085,37.4741,26580.947620861,0
+SMLF.US,D,20190807,000000,37.3689,37.5793,36.9429,37.5793,29453.257044371,0
+SMLF.US,D,20190808,000000,37.8465,38.5148,37.8465,38.5148,29933.653816817,0
+SMLF.US,D,20190809,000000,38.4403,38.4403,37.8396,37.9418,18147.315393487,0
+SMLF.US,D,20190812,000000,37.7989,37.7989,37.4056,37.501,21000.489515789,0
+SMLF.US,D,20190813,000000,37.4354,38.1046,37.4354,37.9131,37527.34703325,0
+SMLF.US,D,20190814,000000,37.2537,37.3262,36.7185,36.7185,26927.397284847,0
+SMLF.US,D,20190815,000000,36.8139,36.8714,36.5934,36.7364,22899.919941013,0
+SMLF.US,D,20190816,000000,36.7949,37.4801,36.7851,37.4553,22677.346174324,0
+SMLF.US,D,20190819,000000,37.9418,38.0272,37.8187,37.8187,43363.613901847,0
+SMLF.US,D,20190820,000000,37.627,37.7552,37.4741,37.4741,17650.804683182,0
+SMLF.US,D,20190821,000000,37.8664,37.8664,37.6857,37.8187,14223.571524625,0
+SMLF.US,D,20190822,000000,37.9518,37.9686,37.6152,37.7969,19278.312407022,0
+SMLF.US,D,20190823,000000,37.7035,37.7204,36.6133,36.7185,45854.224422303,0
+SMLF.US,D,20190826,000000,37.071,37.071,36.7314,37.0412,34083.999936832,0
+SMLF.US,D,20190827,000000,37.3689,37.3689,36.5735,36.652,39101.477337929,0
+SMLF.US,D,20190828,000000,36.4783,37.0333,36.4663,36.9399,33189.676385613,0
+SMLF.US,D,20190829,000000,37.2537,37.6082,37.2537,37.5118,29427.071895349,0
+SMLF.US,D,20190830,000000,37.5793,37.626,37.2884,37.4414,32136.227698029,0
+SMLF.US,D,20190903,000000,37.0213,37.2349,36.7851,36.9003,36306.716240369,0
+SMLF.US,D,20190904,000000,37.3391,37.3521,37.0908,37.2815,39580.866989258,0
+SMLF.US,D,20190905,000000,37.779,38.1106,37.641,37.9229,38251.467115824,0
+SMLF.US,D,20190906,000000,37.9518,38.0401,37.7631,37.7631,7348.9627851866,0
+SMLF.US,D,20190909,000000,37.9329,38.203,37.8137,38.1335,25542.605750021,0
+SMLF.US,D,20190910,000000,38.0758,38.4492,37.9041,38.4492,33026.522764783,0
+SMLF.US,D,20190911,000000,38.4164,39.0976,38.4164,39.0976,18885.53517169,0
+SMLF.US,D,20190912,000000,39.0916,39.1293,38.9576,39.0816,25831.649510381,0
+SMLF.US,D,20190913,000000,39.2912,39.3875,39.043,39.0916,35990.480209871,0
+SMLF.US,D,20190916,000000,39.0331,39.1571,38.9864,39.1026,15916.542121021,0
+SMLF.US,D,20190917,000000,38.898,39.1016,38.8315,39.1016,42803.654561218,0
+SMLF.US,D,20190918,000000,39.0311,39.0311,38.4869,38.9109,17525.921664769,0
+SMLF.US,D,20190919,000000,39.043,39.1958,38.7937,38.7937,120390.25111394,0
+SMLF.US,D,20190920,000000,38.8414,38.9784,38.5356,38.6408,33375.993792118,0
+SMLF.US,D,20190923,000000,38.6597,38.8911,38.5873,38.7749,56721.061266508,0
+SMLF.US,D,20190924,000000,38.9496,38.9496,38.191,38.2864,43434.112379983,0
+SMLF.US,D,20190925,000000,38.1811,38.746,38.1613,38.7073,82928.366953245,0
+SMLF.US,D,20190926,000000,38.6597,38.6597,38.2238,38.3996,30594.325269069,0
+SMLF.US,D,20190927,000000,38.4859,38.5138,37.916,38.1116,29811.792161752,0
+SMLF.US,D,20190930,000000,38.201,38.4482,38.1215,38.2864,148209.95770777,0
+SMLF.US,D,20191001,000000,38.5236,38.7143,37.637,37.6608,107118.40904415,0
+SMLF.US,D,20191002,000000,37.2011,37.3054,36.9786,37.2587,62109.15923838,0
+SMLF.US,D,20191003,000000,37.0462,37.4126,36.7592,37.4126,427501.76429947,0
+SMLF.US,D,20191004,000000,37.6578,37.8057,37.3937,37.8057,18589.441563516,0
+SMLF.US,D,20191007,000000,37.7859,37.9418,37.6003,37.7293,74951.967712643,0
+SMLF.US,D,20191008,000000,37.2447,37.2954,37.0462,37.0462,31909.625446876,0
+SMLF.US,D,20191009,000000,37.2398,37.4076,37.211,37.2637,120785.04259151,0
+SMLF.US,D,20191010,000000,37.3579,37.6519,37.3579,37.4126,36254.345942325,0
+SMLF.US,D,20191011,000000,37.7293,38.4849,37.7293,38.1712,60127.144881624,0
+SMLF.US,D,20191014,000000,38.0351,38.1116,37.8396,37.9686,140936.52900631,0
+SMLF.US,D,20191015,000000,38.0063,38.5356,38.0063,38.2864,41282.901675699,0
+SMLF.US,D,20191016,000000,38.1811,38.4859,38.1811,38.3539,24161.842699658,0
+SMLF.US,D,20191017,000000,38.746,38.8315,38.621,38.7749,40461.090844849,0
+SMLF.US,D,20191018,000000,38.746,38.8027,38.4104,38.6309,27755.250842395,0
+SMLF.US,D,20191021,000000,39.0112,39.176,38.9626,38.9676,21095.158900715,0
+SMLF.US,D,20191022,000000,39.1581,39.1581,38.9258,38.9387,54438.924817113,0
+SMLF.US,D,20191023,000000,38.9268,39.1214,38.8524,38.9676,28116.807323124,0
+SMLF.US,D,20191024,000000,38.9953,39.1194,38.8275,39.0053,29157.163436197,0
+SMLF.US,D,20191025,000000,39.0053,39.3607,39.0053,39.2545,19440.458906736,0
+SMLF.US,D,20191028,000000,39.3697,39.735,39.3697,39.6089,36661.222873285,0
+SMLF.US,D,20191029,000000,39.5901,39.8304,39.5801,39.6873,38601.945264275,0
+SMLF.US,D,20191030,000000,39.745,39.745,39.4679,39.6556,28557.926372036,0
+SMLF.US,D,20191031,000000,39.4382,39.4491,39.0529,39.3022,42355.485664493,0
+SMLF.US,D,20191101,000000,39.4491,39.879,39.4491,39.8363,39440.877154101,0
+SMLF.US,D,20191104,000000,40.157,40.2335,39.9833,40.1769,37099.320558848,0
+SMLF.US,D,20191105,000000,40.3318,40.3874,40.0419,40.0696,43659.70751002,0
+SMLF.US,D,20191106,000000,39.9842,40.0696,39.8314,39.9267,49582.586794615,0
+SMLF.US,D,20191107,000000,40.3904,40.3904,39.8482,39.9059,21335.860847495,0
+SMLF.US,D,20191108,000000,39.6963,40.0518,39.6963,40.0329,17314.426230359,0
+SMLF.US,D,20191111,000000,39.8214,39.9932,39.6685,39.9644,76136.342145338,0
+SMLF.US,D,20191112,000000,39.9267,40.2335,39.9267,40.0329,31781.721065113,0
+SMLF.US,D,20191113,000000,39.8512,39.9842,39.75,39.9088,33327.651978538,0
+SMLF.US,D,20191114,000000,39.8314,40.0696,39.8314,39.9456,22534.334975818,0
+SMLF.US,D,20191115,000000,40.1769,40.2295,40.0746,40.1868,12736.053635942,0
+SMLF.US,D,20191118,000000,40.0786,40.171,40.0041,40.0974,54757.175089844,0
+SMLF.US,D,20191119,000000,40.2822,40.31,40.0349,40.2156,27763.307811324,0
+SMLF.US,D,20191120,000000,40.1351,40.2523,39.742,39.9436,28823.806346723,0
+SMLF.US,D,20191121,000000,39.8701,39.8701,39.6388,39.7539,49707.469813028,0
+SMLF.US,D,20191122,000000,39.7618,39.8701,39.6228,39.8512,35704.457812859,0
+SMLF.US,D,20191125,000000,39.9088,40.6664,39.9088,40.6267,46168.446210569,0
+SMLF.US,D,20191126,000000,40.6943,40.8739,40.6267,40.7707,21238.170099221,0
+SMLF.US,D,20191127,000000,40.9732,41.0209,40.867,41.0209,29385.779929584,0
+SMLF.US,D,20191129,000000,41.1361,41.1361,40.7945,40.7945,6420.3971160154,0
+SMLF.US,D,20191202,000000,40.7418,40.7418,40.2405,40.2435,18946.96955978,0
+SMLF.US,D,20191203,000000,39.9088,40.1293,39.8612,40.1173,31514.83396931,0
+SMLF.US,D,20191204,000000,40.2245,40.4927,40.0876,40.302,64261.377063779,0
+SMLF.US,D,20191205,000000,40.437,40.5086,40.3397,40.4727,40452.026754804,0
+SMLF.US,D,20191206,000000,40.8193,41.0656,40.7826,40.8759,32334.630557928,0
+SMLF.US,D,20191209,000000,40.8859,40.9255,40.7418,40.8005,26135.800087484,0
+SMLF.US,D,20191210,000000,40.8292,40.8482,40.6386,40.732,25665.474526202,0
+SMLF.US,D,20191211,000000,40.7369,40.7806,40.5989,40.6783,39419.72761066,0
+SMLF.US,D,20191212,000000,40.6943,41.2006,40.6943,40.9652,55174.123231967,0
+SMLF.US,D,20191213,000000,40.8482,41.1172,40.6376,40.732,34980.337730284,0
+SMLF.US,D,20191216,000000,41.0716,41.2115,40.9921,40.9921,36551.446671615,0
+SMLF.US,D,20191217,000000,41.148,41.2423,41.0099,41.2225,28813.735135561,0
+SMLF.US,D,20191218,000000,41.2324,41.418,41.1828,41.3595,45352.678106417,0
+SMLF.US,D,20191219,000000,41.3068,41.418,41.295,41.3694,38860.775391148,0
+SMLF.US,D,20191220,000000,41.4469,41.5819,41.4439,41.4856,48244.122831134,0
+SMLF.US,D,20191223,000000,41.5521,41.5521,41.3008,41.427,34260.246132174,0
+SMLF.US,D,20191224,000000,41.4567,41.4955,41.3893,41.4955,43637.550845463,0
+SMLF.US,D,20191226,000000,41.4757,41.568,41.4062,41.4955,28514.620164038,0
+SMLF.US,D,20191227,000000,41.706,41.706,41.3128,41.3992,22848.556764084,0
+SMLF.US,D,20191230,000000,41.4459,41.4567,41.148,41.3505,53339.148558182,0
+SMLF.US,D,20191231,000000,41.2721,41.5521,41.2721,41.4082,46619.636470644,0
+SMLF.US,D,20200102,000000,41.7448,41.7448,41.0447,41.3694,32722.372187679,0
+SMLF.US,D,20200103,000000,40.9057,41.3198,40.7707,41.2582,32463.542060806,0
+SMLF.US,D,20200106,000000,40.9642,41.282,40.7508,41.2423,30999.187957797,0
+SMLF.US,D,20200107,000000,41.1579,41.2026,40.9842,41.1013,25305.932287704,0
+SMLF.US,D,20200108,000000,41.2443,41.3992,41.1579,41.2671,22526.278006888,0
+SMLF.US,D,20200109,000000,41.418,41.4955,41.3208,41.3595,25330.103194494,0
+SMLF.US,D,20200110,000000,41.3595,41.5134,41.1649,41.282,77611.774580626,0
+SMLF.US,D,20200113,000000,41.3118,41.6494,41.3118,41.6494,25727.916035409,0
+SMLF.US,D,20200114,000000,41.5521,41.8917,41.427,41.706,44604.387117051,0
+SMLF.US,D,20200115,000000,41.6494,41.9751,41.6494,41.9105,27057.315908842,0
+SMLF.US,D,20200116,000000,42.1518,42.4298,42.1518,42.4298,277504.16661037,0
+SMLF.US,D,20200117,000000,42.6344,42.6344,42.2829,42.402,56927.521095336,0
+SMLF.US,D,20200121,000000,42.2859,42.2859,42.0774,42.1608,314941.87986428,0
+SMLF.US,D,20200122,000000,42.2303,42.3921,42.1965,42.2005,28155.077925541,0
+SMLF.US,D,20200123,000000,42.0347,42.267,41.8629,42.2005,46019.392285366,0
+SMLF.US,D,20200124,000000,42.2571,42.3593,41.4796,41.6871,67166.921484125,0
+SMLF.US,D,20200127,000000,41.1113,41.3893,41.0338,41.2026,68834.714052615,0
+SMLF.US,D,20200128,000000,41.3505,41.6206,41.1381,41.4955,38710.714344828,0
+SMLF.US,D,20200129,000000,41.5521,41.6871,41.3208,41.3505,47205.780960294,0
+SMLF.US,D,20200130,000000,41.0616,41.2125,40.7508,41.1926,55269.799738009,0
+SMLF.US,D,20200131,000000,40.9157,41.0774,40.2126,40.3268,29026.237691087,0
+SMLF.US,D,20200203,000000,40.4708,40.9027,40.4708,40.6843,42674.74305834,0
+SMLF.US,D,20200204,000000,41.1728,41.3793,41.1113,41.1113,40244.559804859,0
+SMLF.US,D,20200205,000000,41.7745,41.7745,41.3942,41.6593,33799.991782053,0
+SMLF.US,D,20200206,000000,41.9175,41.9562,41.5889,41.6593,23267.519148439,0
+SMLF.US,D,20200207,000000,41.5819,41.5819,41.0149,41.0784,26540.662776212,0
+SMLF.US,D,20200210,000000,40.9742,41.2523,40.9742,41.2423,48033.634517841,0
+SMLF.US,D,20200211,000000,41.4955,41.705,41.4955,41.5719,21304.640092893,0
+SMLF.US,D,20200212,000000,41.8033,41.8907,41.706,41.8629,17803.88709285,0
+SMLF.US,D,20200213,000000,41.5621,41.978,41.5621,41.8997,30280.103480803,0
+SMLF.US,D,20200214,000000,41.9007,41.9007,41.6296,41.6871,27776.400385836,0
+SMLF.US,D,20200218,000000,41.6394,41.7616,41.5005,41.706,41039.17836557,0
+SMLF.US,D,20200219,000000,41.706,41.9374,41.6326,41.7348,26434.915059007,0
+SMLF.US,D,20200220,000000,41.5521,41.7646,41.1926,41.5481,228441.25431174,0
+SMLF.US,D,20200221,000000,41.3694,41.3694,41.0616,41.1182,37117.44873894,0
+SMLF.US,D,20200224,000000,39.9892,40.1303,39.7907,39.9317,33275.281680494,0
+SMLF.US,D,20200225,000000,40.0935,40.0935,38.6021,38.6091,42373.613844585,0
+SMLF.US,D,20200226,000000,38.8215,39.1026,38.1563,38.2526,74409.12943099,0
+SMLF.US,D,20200227,000000,37.4424,38.1503,36.8526,36.8526,68454.022270677,0
+SMLF.US,D,20200228,000000,35.946,36.4763,35.6561,36.2737,93403.433683233,0
+SMLF.US,D,20200302,000000,36.4186,37.2954,35.8546,37.2954,171187.42597474,0
+SMLF.US,D,20200303,000000,37.2487,37.8564,36.0086,36.4524,93186.902643243,0
+SMLF.US,D,20200304,000000,37.2209,37.5565,36.6599,37.5089,50664.234873454,0
+SMLF.US,D,20200305,000000,36.5527,36.8913,35.8398,36.226,84970.808576976,0
+SMLF.US,D,20200306,000000,35.2986,36.1784,35.105,35.9758,148110.25271726,0
+SMLF.US,D,20200309,000000,33.1469,34.0406,32.7905,32.7905,259348.79424796,0
+SMLF.US,D,20200310,000000,33.978,33.978,32.4727,33.8132,105115.24514396,0
+SMLF.US,D,20200311,000000,32.9742,33.0794,31.4302,31.9028,147195.78674372,0
+SMLF.US,D,20200312,000000,30.0004,37.4136,28.4861,28.8436,272789.83266526,0
+SMLF.US,D,20200313,000000,30.1086,30.6955,28.218,30.6955,264815.44766689,0
+SMLF.US,D,20200316,000000,27.0882,28.4038,25.4657,26.6155,246873.58498112,0
+SMLF.US,D,20200317,000000,27.097,27.944,25.9155,27.6005,167193.18362774,0
+SMLF.US,D,20200318,000000,25.9015,26.4198,23.3388,24.6564,208432.77909544,0
+SMLF.US,D,20200319,000000,24.8203,26.6949,24.2613,25.9979,644115.3882221,0
+SMLF.US,D,20200320,000000,26.6999,27.1109,25.1946,25.283,129111.91998056,0
+SMLF.US,D,20200323,000000,25.968,25.968,24.0249,24.7418,232906.82934113,0
+SMLF.US,D,20200324,000000,26.1419,27.1347,25.8718,27.0405,262769.98467981,0
+SMLF.US,D,20200325,000000,27.2122,28.5685,26.6522,27.7762,288139.36559784,0
+SMLF.US,D,20200326,000000,28.2796,29.488,28.1038,29.2577,639841.1662048,0
+SMLF.US,D,20200327,000000,28.4335,29.1127,27.9976,28.3471,331964.24097093,0
+SMLF.US,D,20200330,000000,28.6857,29.1226,28.0363,29.0928,226661.67129935,0
+SMLF.US,D,20200331,000000,29.0441,29.2854,28.3154,28.8604,100997.12689966,0
+SMLF.US,D,20200401,000000,27.7266,27.7851,26.7386,27.0882,358520.01056388,0
+SMLF.US,D,20200402,000000,26.972,27.7851,26.536,27.2916,101790.73833926,0
+SMLF.US,D,20200403,000000,27.1347,27.242,26.1537,26.5837,72280.075391264,0
+SMLF.US,D,20200406,000000,27.6402,28.638,27.6402,28.5308,160614.66849648,0
+SMLF.US,D,20200407,000000,29.4414,30.0788,28.6083,28.7731,124043.07940254,0
+SMLF.US,D,20200408,000000,29.2874,30.2069,29.1226,30.052,81203.16848113,0
+SMLF.US,D,20200409,000000,30.7371,31.4292,30.6676,31.1373,90210.85974476,0
+SMLF.US,D,20200413,000000,31.0588,31.0588,30.0222,30.2555,1194127.3935852,0
+SMLF.US,D,20200414,000000,31.1273,31.2733,30.5306,30.9625,178267.48742189,0
+SMLF.US,D,20200415,000000,29.9726,30.0024,29.4513,29.6797,253627.3391866,0
+SMLF.US,D,20200416,000000,29.7035,29.9031,29.0988,29.6548,271346.6281057,0
+SMLF.US,D,20200417,000000,30.5673,30.8692,30.3727,30.7877,239736.11763034,0
+SMLF.US,D,20200420,000000,30.1205,30.5574,29.8961,30.0321,131774.74821189,0
+SMLF.US,D,20200421,000000,29.1892,29.5376,29.0441,29.208,68710.838155317,0
+SMLF.US,D,20200422,000000,29.763,29.8683,29.5575,29.626,95055.112313863,0
+SMLF.US,D,20200423,000000,29.7392,30.3956,29.7392,30.0024,110143.80087733,0
+SMLF.US,D,20200424,000000,30.196,30.5078,29.8892,30.3132,106890.79967189,0
+SMLF.US,D,20200427,000000,30.5861,31.7191,30.5861,31.5513,217912.81016258,0
+SMLF.US,D,20200428,000000,32.2026,32.4062,31.6009,31.9316,133572.45940438,0
+SMLF.US,D,20200429,000000,32.8788,33.7428,32.8788,33.4419,223702.74945983,0
+SMLF.US,D,20200430,000000,32.9007,32.9007,32.308,32.3665,159936.87598525,0
+SMLF.US,D,20200501,000000,31.6993,31.6993,30.8265,31.2336,115594.34035842,0
+SMLF.US,D,20200504,000000,30.8562,31.1194,30.6527,31.0876,93744.847741638,0
+SMLF.US,D,20200505,000000,31.6059,32.0964,31.1462,31.2435,42719.056387454,0
+SMLF.US,D,20200506,000000,31.3885,31.5613,30.9327,30.9526,206576.65487821,0
+SMLF.US,D,20200507,000000,31.2932,31.736,31.2932,31.458,101409.0394362,0
+SMLF.US,D,20200508,000000,31.9614,32.5234,31.9614,32.4936,52797.317397646,0
+SMLF.US,D,20200511,000000,32.1928,32.6187,31.9515,32.3228,97625.285402502,0
+SMLF.US,D,20200512,000000,32.4747,32.4747,31.0399,31.0399,47951.05058631,0
+SMLF.US,D,20200513,000000,30.895,30.895,29.5963,30.0123,78258.346337251,0
+SMLF.US,D,20200514,000000,29.5178,30.2744,28.8794,30.2744,48622.80037084,0
+SMLF.US,D,20200515,000000,30.0708,30.7153,29.9726,30.6328,61257.134774042,0
+SMLF.US,D,20200518,000000,31.6993,32.6009,31.6993,32.4837,225310.11476136,0
+SMLF.US,D,20200519,000000,32.3565,32.72,32.0567,32.0567,81230.360751269,0
+SMLF.US,D,20200520,000000,32.5611,32.9782,32.5611,32.7736,40304.987071833,0
+SMLF.US,D,20200521,000000,32.725,33.0367,32.4837,32.8233,59256.992237194,0
+SMLF.US,D,20200522,000000,33.0367,33.0367,32.5234,32.9583,68226.412898407,0
+SMLF.US,D,20200526,000000,34.0436,34.2759,33.8887,33.9274,88739.455793937,0
+SMLF.US,D,20200527,000000,34.6542,35.0226,33.8887,35.0127,59014.276048181,0
+SMLF.US,D,20200528,000000,35.3523,35.3523,34.2273,34.3425,73431.214827124,0
+SMLF.US,D,20200529,000000,34.0634,34.1548,33.6077,34.0535,72312.303266984,0
+SMLF.US,D,20200601,000000,34.1309,34.6999,34.0416,34.4517,65525.314064658,0
+SMLF.US,D,20200602,000000,34.5669,34.828,34.3921,34.7604,100909.50736255,0
+SMLF.US,D,20200603,000000,35.1279,35.8259,35.1279,35.6035,98998.99860505,0
+SMLF.US,D,20200604,000000,35.39,35.7484,35.2539,35.5935,138855.81678015,0
+SMLF.US,D,20200605,000000,36.8724,37.202,36.5785,36.6699,73147.206672345,0
+SMLF.US,D,20200608,000000,37.1325,37.3569,37.0363,37.3569,1677317.9200071,0
+SMLF.US,D,20200609,000000,36.8149,36.9022,36.4931,36.641,66404.530799133,0
+SMLF.US,D,20200610,000000,36.4773,36.5815,35.6392,35.67,219995.53663097,0
+SMLF.US,D,20200611,000000,34.3425,34.402,33.1122,33.1419,188109.07496977,0
+SMLF.US,D,20200612,000000,34.3236,34.3881,32.9583,33.7715,157350.58895875,0
+SMLF.US,D,20200615,000000,32.9027,34.5837,32.7468,34.403,68315.039556636,0
+SMLF.US,D,20200616,000000,35.6502,35.6789,34.7674,35.2053,60475.608787842,0
+SMLF.US,D,20200617,000000,35.1795,35.2421,34.5827,34.6701,60882.485718802,0
+SMLF.US,D,20200618,000000,34.3106,34.7476,34.2421,34.4864,62296.483766,0
+SMLF.US,D,20200619,000000,34.9898,34.9898,33.9999,34.1449,71911.469062721,0
+SMLF.US,D,20200622,000000,34.0287,34.4378,33.6623,34.4378,97569.893741109,0
+SMLF.US,D,20200623,000000,34.9501,34.9501,34.4586,34.5142,79554.511213849,0
+SMLF.US,D,20200624,000000,34.1548,34.2283,33.0576,33.417,66398.488072435,0
+SMLF.US,D,20200625,000000,33.2711,33.8927,33.0854,33.8927,88639.750803429,0
+SMLF.US,D,20200626,000000,33.6603,33.7079,33.1589,33.2313,40335.20070532,0
+SMLF.US,D,20200629,000000,33.5879,34.2372,33.5879,34.1826,88688.092617008,0
+SMLF.US,D,20200630,000000,34.1171,34.7476,34.0982,34.6801,404848.58903193,0
+SMLF.US,D,20200701,000000,34.7178,34.9313,34.2233,34.3286,126357.44372765,0
+SMLF.US,D,20200702,000000,34.8786,35.1457,34.4378,34.5142,86906.495362384,0
+SMLF.US,D,20200706,000000,35.1656,35.1755,34.7575,34.8538,54459.067239438,0
+SMLF.US,D,20200707,000000,34.7178,34.7178,34.1171,34.1449,85525.732312022,0
+SMLF.US,D,20200708,000000,34.126,34.3146,33.9612,34.2809,42308.150972029,0
+SMLF.US,D,20200709,000000,34.3385,34.3385,33.3793,33.7666,56891.264735151,0
+SMLF.US,D,20200710,000000,33.6991,34.2421,33.6991,34.2223,77053.82948223,0
+SMLF.US,D,20200713,000000,34.6135,34.8171,33.8053,33.8053,33299.452587284,0
+SMLF.US,D,20200714,000000,33.8658,34.3583,33.6554,34.3196,33855.383443447,0
+SMLF.US,D,20200715,000000,34.9501,35.5627,34.9352,35.4952,40595.03795331,0
+SMLF.US,D,20200716,000000,35.3205,35.4456,35.1159,35.3304,36059.971566891,0
+SMLF.US,D,20200717,000000,35.4168,35.6502,35.3611,35.5627,135138.53274012,0
+SMLF.US,D,20200720,000000,35.5151,35.5469,35.1854,35.3621,42918.466368469,0
+SMLF.US,D,20200721,000000,35.7177,36.0493,35.6987,35.7861,41232.545619888,0
+SMLF.US,D,20200722,000000,35.6889,36.0185,35.6889,35.9421,26404.70142552,0
+SMLF.US,D,20200723,000000,36.0295,36.3879,35.7326,36.0295,71290.075334003,0
+SMLF.US,D,20200724,000000,35.8835,35.9033,35.5925,35.6601,41471.233324436,0
+SMLF.US,D,20200727,000000,35.7474,36.098,35.5538,36.0682,42190.31780143,0
+SMLF.US,D,20200728,000000,36.1575,36.1575,35.7772,35.7861,25580.876352438,0
+SMLF.US,D,20200729,000000,35.9421,36.651,35.9421,36.5627,50935.150453722,0
+SMLF.US,D,20200730,000000,36.1932,36.6013,35.9818,36.524,46580.35874711,0
+SMLF.US,D,20200731,000000,36.524,36.524,35.7226,36.2816,36456.777286688,0
+SMLF.US,D,20200803,000000,36.514,36.8644,36.4544,36.8168,53985.720314806,0
+SMLF.US,D,20200804,000000,36.7881,36.9281,36.6212,36.9141,207058.05877177,0
+SMLF.US,D,20200805,000000,37.2815,37.5158,37.1713,37.5109,62794.001597421,0
+SMLF.US,D,20200806,000000,37.496,37.5645,37.205,37.3501,38203.125302245,0
+SMLF.US,D,20200807,000000,37.2339,37.9131,37.2339,37.9131,51505.181005512,0
+SMLF.US,D,20200810,000000,38.0103,38.2725,37.9537,38.0103,39859.839538456,0
+SMLF.US,D,20200811,000000,38.4472,38.5733,37.8157,37.9329,56588.121279164,0
+SMLF.US,D,20200812,000000,38.2834,38.3231,38.0203,38.0977,77402.293388449,0
+SMLF.US,D,20200813,000000,38.0014,38.1463,37.8167,37.9616,73954.917807567,0
+SMLF.US,D,20200814,000000,37.777,38.0203,37.7234,37.8842,52475.03864045,0
+SMLF.US,D,20200817,000000,38.0014,38.0679,37.9031,38.0014,65442.730133126,0
+SMLF.US,D,20200818,000000,38.0203,38.0203,37.5625,37.7095,64111.31601746,0
+SMLF.US,D,20200819,000000,37.8544,37.8922,37.5803,37.6509,54870.979775979,0
+SMLF.US,D,20200820,000000,37.3004,37.632,37.3004,37.4671,61167.500994697,0
+SMLF.US,D,20200821,000000,37.3302,37.3749,37.1147,37.3302,37085.220863221,0
+SMLF.US,D,20200824,000000,37.5456,37.7472,37.4324,37.7472,56200.379649412,0
+SMLF.US,D,20200825,000000,37.8356,37.8743,37.3639,37.6847,31410.093373222,0
+SMLF.US,D,20200826,000000,37.6032,37.6509,37.3987,37.4861,47303.471708568,0
+SMLF.US,D,20200827,000000,37.4523,37.632,37.2239,37.4573,51294.692692219,0
+SMLF.US,D,20200828,000000,37.6598,37.6598,37.3749,37.632,42605.25170132,0
+SMLF.US,D,20200831,000000,37.6598,37.6598,37.3004,37.3004,65232.241819832,0
+SMLF.US,D,20200901,000000,37.2637,37.6032,37.204,37.6032,35743.735536392,0
+SMLF.US,D,20200902,000000,37.6797,38.2238,37.5059,38.1712,33328.659099654,0
+SMLF.US,D,20200903,000000,38.0203,38.0203,36.8129,36.9419,32578.353868057,0
+SMLF.US,D,20200904,000000,37.2437,37.2437,36.088,36.7007,49718.548145307,0
+SMLF.US,D,20200908,000000,36.3214,36.4593,35.8983,35.9718,42356.492785609,0
+SMLF.US,D,20200909,000000,36.4078,36.6093,36.2419,36.4554,61460.573239522,0
+SMLF.US,D,20200910,000000,36.6609,36.8416,36.0255,36.078,54986.798704346,0
+SMLF.US,D,20200911,000000,36.2419,36.2509,35.7246,35.9996,36894.874972252,0
+SMLF.US,D,20200914,000000,36.3879,36.7096,36.3491,36.6709,48147.439203976,0
+SMLF.US,D,20200915,000000,36.9796,36.9796,36.6123,36.6808,37993.644110067,0
+SMLF.US,D,20200916,000000,36.933,37.3589,36.9042,36.9141,40355.343127645,0
+SMLF.US,D,20200917,000000,36.4176,36.8596,36.3014,36.7979,41406.777572997,0
+SMLF.US,D,20200918,000000,36.9141,37.078,36.3392,36.5438,37288.659328701,0
+SMLF.US,D,20200921,000000,35.8149,35.8149,35.2401,35.5707,36525.261522593,0
+SMLF.US,D,20200922,000000,35.8149,35.8546,35.3681,35.7673,53974.641982527,0
+SMLF.US,D,20200923,000000,35.8835,36.0503,34.977,34.977,38590.866931997,0
+SMLF.US,D,20200924,000000,34.8508,35.4277,34.5986,35.0564,50545.394581738,0
+SMLF.US,D,20200925,000000,34.8985,35.523,34.8975,35.4158,55197.28701764,0
+SMLF.US,D,20200928,000000,36.0692,36.3799,35.9927,36.3034,61363.889612364,0
+SMLF.US,D,20200929,000000,36.3412,36.3412,35.8884,36.1764,49863.573586045,0
+SMLF.US,D,20200930,000000,36.5358,36.6837,36.089,36.3224,43840.989310943,0
+SMLF.US,D,20201001,000000,36.507,36.8019,36.3323,36.792,67392.516614163,0
+SMLF.US,D,20201002,000000,36.1287,37.2001,36.1287,37.0928,35833.369315738,0
+SMLF.US,D,20201005,000000,37.4721,37.9498,37.3361,37.9209,48781.925507205,0
+SMLF.US,D,20201006,000000,38.0858,38.629,37.7839,37.8137,431452.70043847,0
+SMLF.US,D,20201007,000000,38.2923,38.5148,38.2447,38.4075,49798.11071349,0
+SMLF.US,D,20201008,000000,38.7103,38.8861,38.5336,38.8861,112382.63111874,0
+SMLF.US,D,20201009,000000,39.187,39.3061,38.9844,39.1204,866733.46823975,0
+SMLF.US,D,20201012,000000,39.2664,39.5066,39.175,39.461,40533.603565219,0
+SMLF.US,D,20201013,000000,39.2565,39.4124,39.0469,39.187,38361.243317494,0
+SMLF.US,D,20201014,000000,39.2852,39.4302,38.8861,38.8861,38306.858777218,0
+SMLF.US,D,20201015,000000,38.3976,39.3527,38.3976,39.2942,44287.143965437,0
+SMLF.US,D,20201016,000000,39.3527,39.3527,39.0658,39.0906,137315.92859343,0
+SMLF.US,D,20201019,000000,39.187,39.2723,38.4174,38.4859,88806.932908724,0
+SMLF.US,D,20201020,000000,38.8077,38.9457,38.476,38.5535,70897.29809867,0
+SMLF.US,D,20201021,000000,38.6905,38.7789,38.3797,38.3797,22545.413308097,0
+SMLF.US,D,20201022,000000,38.5048,38.8176,38.2764,38.76,36385.271687436,0
+SMLF.US,D,20201023,000000,38.9357,39.1433,38.7689,39.1383,47218.873534805,0
+SMLF.US,D,20201026,000000,38.6805,38.745,37.9686,38.4075,38891.996145751,0
+SMLF.US,D,20201027,000000,38.2228,38.4323,37.9309,37.9994,29458.292649953,0
+SMLF.US,D,20201028,000000,37.22,37.3759,36.8684,36.8883,33608.638769968,0
+SMLF.US,D,20201029,000000,36.7821,37.5516,36.5954,37.3659,55240.593225638,0
+SMLF.US,D,20201030,000000,37.2001,37.3162,36.6937,36.9737,35827.32658904,0
+SMLF.US,D,20201102,000000,37.3957,37.6767,37.2686,37.6767,49058.883814171,0
+SMLF.US,D,20201103,000000,38.2129,38.6617,38.1742,38.5823,24783.236428378,0
+SMLF.US,D,20201104,000000,38.3221,39.1006,38.0957,38.6805,41380.592423975,0
+SMLF.US,D,20201105,000000,39.1681,39.6506,39.1681,39.5583,115403.99446745,0
+SMLF.US,D,20201106,000000,39.6456,39.6456,39.1581,39.2068,92616.872091452,0
+SMLF.US,D,20201109,000000,41.1649,41.4955,40.1323,40.1323,63042.760513131,0
+SMLF.US,D,20201110,000000,40.299,40.9127,40.1273,40.8153,55484.316535768,0
+SMLF.US,D,20201111,000000,41.1936,41.1936,40.4639,40.8055,70640.482214029,0
+SMLF.US,D,20201112,000000,40.7965,40.7965,39.7917,40.0558,51308.792387846,0
+SMLF.US,D,20201113,000000,40.6118,40.9325,40.5562,40.9325,41388.649392905,0
+SMLF.US,D,20201116,000000,41.5462,41.7805,41.3317,41.7408,53378.426281714,0
+SMLF.US,D,20201117,000000,41.5462,41.9552,41.2036,41.9065,47588.486984464,0
+SMLF.US,D,20201118,000000,41.9542,42.1211,41.3416,41.3416,77840.391074013,0
+SMLF.US,D,20201119,000000,41.4002,41.5759,41.0884,41.5759,38450.877096839,0
+SMLF.US,D,20201120,000000,41.42,41.566,41.3108,41.5174,81881.968113474,0
+SMLF.US,D,20201123,000000,41.7507,42.3156,41.7507,42.1309,31307.367019365,0
+SMLF.US,D,20201124,000000,42.4437,42.9095,42.3533,42.7933,34787.977597083,0
+SMLF.US,D,20201125,000000,42.7158,42.7158,42.2591,42.4627,71293.096697351,0
+SMLF.US,D,20201127,000000,42.5014,42.5609,42.3553,42.5212,22676.339053208,0
+SMLF.US,D,20201130,000000,42.5312,42.5312,41.8291,41.9542,26334.202947384,0
+SMLF.US,D,20201201,000000,42.4328,42.541,42.1309,42.3753,71982.974661974,0
+SMLF.US,D,20201202,000000,42.1409,42.3156,42.0436,42.268,51282.607238824,0
+SMLF.US,D,20201203,000000,42.3107,42.7744,42.3107,42.5609,31066.665072584,0
+SMLF.US,D,20201204,000000,42.8518,43.4367,42.838,43.4367,36422.535168736,0
+SMLF.US,D,20201207,000000,43.3681,43.4853,43.2222,43.397,63402.302751629,0
+SMLF.US,D,20201208,000000,43.2421,43.7206,43.2421,43.7206,60763.645427086,0
+SMLF.US,D,20201209,000000,43.8756,44.1099,43.3106,43.5637,68062.25215646,0
+SMLF.US,D,20201210,000000,43.4068,43.8378,43.0802,43.7991,284220.65733456,0
+SMLF.US,D,20201211,000000,43.4655,43.8209,43.2411,43.5737,44057.520350935,0
+SMLF.US,D,20201214,000000,44.0533,44.1317,43.4158,43.4357,110527.51402263,0
+SMLF.US,D,20201215,000000,43.7703,44.4565,43.7048,44.4565,53976.65622476,0
+SMLF.US,D,20201216,000000,44.6819,44.6819,44.1417,44.3283,86414.013136544,0
+SMLF.US,D,20201217,000000,44.5448,44.8873,44.4565,44.8873,66056.066892915,0
+SMLF.US,D,20201218,000000,44.9956,45.1624,44.6679,44.7494,45703.156254867,0
+SMLF.US,D,20201221,000000,44.093,44.6332,43.9242,44.6282,67702.709917964,0
+SMLF.US,D,20201222,000000,44.7394,44.9966,44.6729,44.9757,37850.632911561,0
+SMLF.US,D,20201223,000000,45.1028,45.3511,45.1028,45.212,44012.199900704,0
+SMLF.US,D,20201224,000000,45.3401,45.3401,45.0442,45.2706,22515.19967461,0
+SMLF.US,D,20201228,000000,45.5735,45.5735,45.1822,45.1822,45016.299653593,0
+SMLF.US,D,20201229,000000,45.3987,45.3987,44.1884,44.4763,40551.731745311,0
+SMLF.US,D,20201230,000000,44.5448,45.0393,44.5448,44.7989,63099.159295641,0
+SMLF.US,D,20201231,000000,44.7294,45.0055,44.5547,44.8734,40277.794801694,0
+SMLF.US,D,20210104,000000,45.073,45.1326,43.8398,44.3968,85913.473941774,0
+SMLF.US,D,20210105,000000,44.3681,45.3699,44.3681,45.1227,74436.321701129,0
+SMLF.US,D,20210106,000000,45.4275,47.1622,45.4275,46.9179,46119.097275873,0
+SMLF.US,D,20210107,000000,47.2714,47.615,47.051,47.4581,42251.75218952,0
+SMLF.US,D,20210108,000000,47.7807,47.7807,46.6875,47.187,26786.400328574,0
+SMLF.US,D,20210111,000000,46.7124,47.3796,46.7124,47.2615,75867.440807302,0
+SMLF.US,D,20210112,000000,47.3687,47.9574,47.3687,47.9574,89272.222864426,0
+SMLF.US,D,20210113,000000,47.9079,47.9526,47.5256,47.5653,42678.771542805,0
+SMLF.US,D,20210114,000000,48.0746,48.6138,48.0746,48.4281,419407.53188827,0
+SMLF.US,D,20210115,000000,47.9476,48.0856,47.3856,47.9277,1245381.8014328,0
+SMLF.US,D,20210119,000000,48.3497,48.4579,48.0359,48.3397,96326.099162555,0
+SMLF.US,D,20210120,000000,48.5751,49.0358,48.5661,48.9087,75910.747015301,0
+SMLF.US,D,20210121,000000,48.9762,49.0408,48.4877,48.6188,46623.664955109,0
+SMLF.US,D,20210122,000000,48.1541,48.9087,48.0658,48.9087,40154.926025513,0
+SMLF.US,D,20210125,000000,49.0259,49.6445,48.4202,48.8502,48948.100491385,0
+SMLF.US,D,20210126,000000,49.1153,49.1153,48.3705,48.5264,67395.537977511,0
+SMLF.US,D,20210127,000000,47.9079,47.9376,47.1522,47.3499,69774.358054064,0
+SMLF.US,D,20210128,000000,47.7321,47.7321,47.0748,47.2615,65886.870545387,0
+SMLF.US,D,20210129,000000,47.32,47.4571,46.2308,46.3579,179356.18534855,0
+SMLF.US,D,20210201,000000,46.9477,47.7122,46.5575,47.605,51795.231886989,0
+SMLF.US,D,20210202,000000,48.1253,48.3199,47.8532,48.1541,43997.093083961,0
+SMLF.US,D,20210203,000000,48.2405,48.4867,47.8006,48.2802,76285.396070542,0
+SMLF.US,D,20210204,000000,48.5463,49.1639,48.31,49.1639,46978.171588024,0
+SMLF.US,D,20210205,000000,49.5362,49.6841,49.1053,49.6147,49440.582717225,0
+SMLF.US,D,20210208,000000,50.0179,50.9482,50.0179,50.9482,66514.307000803,0
+SMLF.US,D,20210209,000000,50.978,51.3215,50.7933,51.2233,42178.232348035,0
+SMLF.US,D,20210210,000000,51.3702,51.6164,50.5361,50.9392,68490.278630862,0
+SMLF.US,D,20210211,000000,51.0654,51.3702,50.6741,51.1646,39350.23625364,0
+SMLF.US,D,20210212,000000,51.0752,51.389,51.0554,51.2918,32918.760805346,0
+SMLF.US,D,20210216,000000,51.6452,51.8011,50.9432,50.9969,40213.339050255,0
+SMLF.US,D,20210217,000000,50.6444,50.7476,50.0218,50.556,27990.917183594,0
+SMLF.US,D,20210218,000000,50.1737,50.3008,49.6584,49.7716,44433.176527291,0
+SMLF.US,D,20210219,000000,50.0476,50.7039,50.0476,50.4577,34709.422150016,0
+SMLF.US,D,20210222,000000,50.1936,50.5361,49.9682,50.0854,52534.458786307,0
+SMLF.US,D,20210223,000000,49.5362,49.9979,48.868,49.86,57546.900581823,0
+SMLF.US,D,20210224,000000,50.2035,50.9095,49.988,50.8995,84475.304987787,0
+SMLF.US,D,20210225,000000,50.8508,50.8698,49.1153,49.2334,41640.429671964,0
+SMLF.US,D,20210226,000000,49.3108,49.7031,48.4381,49.1838,54303.970587537,0
+SMLF.US,D,20210301,000000,50.0566,50.8508,50.0566,50.6354,40735.027788466,0
+SMLF.US,D,20210302,000000,50.5759,50.9095,49.8887,49.8887,61201.743112649,0
+SMLF.US,D,20210303,000000,49.8887,50.3107,49.3883,49.3883,52889.97254034,0
+SMLF.US,D,20210304,000000,49.2721,49.5164,47.4481,48.1153,39412.677762847,0
+SMLF.US,D,20210305,000000,48.7121,49.291,47.2217,49.2235,93185.895522126,0
+SMLF.US,D,20210308,000000,49.3982,50.2918,49.3595,49.7616,45158.303730982,0
+SMLF.US,D,20210309,000000,50.3018,50.7833,50.2621,50.3594,51752.932800107,0
+SMLF.US,D,20210310,000000,50.8995,51.4188,50.7089,51.1349,100335.4483263,0
+SMLF.US,D,20210311,000000,51.5469,52.0275,51.5469,52.0275,30818.91327799,0
+SMLF.US,D,20210312,000000,51.9828,52.3423,51.8825,52.3224,75457.542512994,0
+SMLF.US,D,20210315,000000,52.4118,52.7037,52.1149,52.6839,47115.140059833,0
+SMLF.US,D,20210316,000000,52.7136,52.7732,51.9382,52.1249,45027.377985871,0
+SMLF.US,D,20210317,000000,51.8011,52.6232,51.528,52.5855,25046.095039715,0
+SMLF.US,D,20210318,000000,52.4118,52.8755,51.4387,51.4387,45464.468550318,0
+SMLF.US,D,20210319,000000,51.3603,52.0563,51.1567,51.821,52111.467917487,0
+SMLF.US,D,20210322,000000,51.9193,51.9193,51.2928,51.528,43443.17647003,0
+SMLF.US,D,20210323,000000,51.3116,51.3315,49.7905,50.0179,65850.614185202,0
+SMLF.US,D,20210324,000000,50.419,50.7416,49.2235,49.2523,822851.18696305,0
+SMLF.US,D,20210325,000000,49.0457,50.4448,48.5751,50.3028,78048.865145073,0
+SMLF.US,D,20210326,000000,50.6264,51.4913,50.6007,51.4903,57424.031805642,0
+SMLF.US,D,20210329,000000,51.3345,51.7177,50.411,50.4398,61809.037145741,0
+SMLF.US,D,20210330,000000,50.3415,51.2768,50.3415,51.1666,44564.102272402,0
+SMLF.US,D,20210331,000000,51.5211,51.962,51.3414,51.5112,50401.376262116,0
+SMLF.US,D,20210401,000000,51.8746,52.4158,51.8746,52.4158,64241.234641454,0
+SMLF.US,D,20210405,000000,52.8854,52.8854,52.4247,52.7484,54643.370403709,0
+SMLF.US,D,20210406,000000,52.7186,53.0423,52.5825,52.6987,47538.130928652,0
+SMLF.US,D,20210407,000000,52.7781,52.7781,51.8945,51.9917,94509.252668862,0
+SMLF.US,D,20210408,000000,52.3264,52.3463,51.7187,52.3463,37502.169005343,0
+SMLF.US,D,20210409,000000,52.2966,52.6402,52.2381,52.5905,38550.582087347,0
+SMLF.US,D,20210412,000000,52.6104,52.7186,52.2579,52.659,72945.782449097,0
+SMLF.US,D,20210413,000000,52.659,52.7851,52.0117,52.4158,29248.811457776,0
+SMLF.US,D,20210414,000000,52.4545,53.1604,52.4545,52.6202,36770.999074955,0
+SMLF.US,D,20210415,000000,52.9549,53.0622,52.6104,53.0622,216441.40621176,0
+SMLF.US,D,20210416,000000,53.2876,53.4256,52.945,53.2289,107597.79869549,0
+SMLF.US,D,20210419,000000,53.1416,53.1416,52.2381,52.5805,85059.435235204,0
+SMLF.US,D,20210420,000000,52.4247,52.6004,51.3523,51.6681,86171.296947531,0
+SMLF.US,D,20210421,000000,51.5797,52.6302,51.4317,52.6302,56111.752991183,0
+SMLF.US,D,20210422,000000,52.6987,53.0622,52.1724,52.376,36540.368339337,0
+SMLF.US,D,20210423,000000,52.521,53.4553,52.4723,53.2389,31438.292764476,0
+SMLF.US,D,20210426,000000,53.3471,53.641,53.3471,53.4553,37985.587141137,0
+SMLF.US,D,20210427,000000,53.5437,53.7105,53.367,53.5537,30326.43105215,0
+SMLF.US,D,20210428,000000,53.4454,53.6907,53.3411,53.5248,27772.371901371,0
+SMLF.US,D,20210429,000000,53.9568,53.9568,53.2687,53.5825,49376.126965786,0
+SMLF.US,D,20210430,000000,53.1317,53.2488,52.7087,52.7087,17605.484232951,0
+SMLF.US,D,20210503,000000,53.1714,53.5924,52.9847,53.3858,46676.035253153,0
+SMLF.US,D,20210504,000000,53.082,53.082,52.4922,53.0135,54423.818000369,0
+SMLF.US,D,20210505,000000,53.2776,53.2776,52.8566,52.9648,29159.17767843,0
+SMLF.US,D,20210506,000000,53.0035,53.3173,52.4723,53.3074,59263.034963892,0
+SMLF.US,D,20210507,000000,53.219,53.9856,53.219,53.9468,28229.604888143,0
+SMLF.US,D,20210510,000000,53.9667,54.073,53.074,53.1019,71555.955308689,0
+SMLF.US,D,20210511,000000,51.8945,52.7682,51.8945,52.6202,35039.757876142,0
+SMLF.US,D,20210512,000000,52.1983,52.2281,50.844,50.844,44416.055468315,0
+SMLF.US,D,20210513,000000,51.0584,51.9917,51.0584,51.7921,78381.215113432,0
+SMLF.US,D,20210514,000000,52.4445,52.9847,52.1685,52.9648,56930.542458685,0
+SMLF.US,D,20210517,000000,52.8169,52.9748,52.4058,52.935,27568.933435891,0
+SMLF.US,D,20210518,000000,52.9946,53.2876,52.376,52.376,44949.829659921,0
+SMLF.US,D,20210519,000000,51.4764,52.0305,51.1379,52.0205,42452.169291652,0
+SMLF.US,D,20210520,000000,52.1387,52.3661,51.8468,52.2479,46990.257041419,0
+SMLF.US,D,20210521,000000,52.6789,52.8705,52.3264,52.3561,38706.685860363,0
+SMLF.US,D,20210524,000000,52.4733,52.8556,52.4733,52.6689,57976.941298456,0
+SMLF.US,D,20210525,000000,53.0323,53.1217,52.2181,52.2181,154492.37923086,0
+SMLF.US,D,20210526,000000,52.4922,53.0919,52.4922,53.072,54136.788482242,0
+SMLF.US,D,20210527,000000,53.3958,53.6112,53.2449,53.4553,86498.611310308,0
+SMLF.US,D,20210528,000000,53.7989,53.7989,53.072,53.2687,44011.192779588,0
+SMLF.US,D,20210601,000000,53.6112,53.928,53.4454,53.8981,87957.929807737,0
+SMLF.US,D,20210602,000000,53.9856,53.9856,53.2289,53.3471,46476.625272138,0
+SMLF.US,D,20210603,000000,53.0383,53.1812,52.6937,53.0919,23078.180378587,0
+SMLF.US,D,20210604,000000,53.3928,53.3928,53.0135,53.3471,32715.322339866,0
+SMLF.US,D,20210607,000000,53.4057,53.7274,53.4057,53.6807,33142.341693151,0
+SMLF.US,D,20210608,000000,53.5576,54.3003,53.5576,54.2109,27465.199960918,0
+SMLF.US,D,20210609,000000,54.3102,54.3102,53.7552,53.8088,29927.61109012,0
+SMLF.US,D,20210610,000000,54.0938,54.1047,53.509,53.6112,25906.176472982,0
+SMLF.US,D,20210611,000000,53.8971,54.1425,53.8237,54.1425,28592.168489989,0
+SMLF.US,D,20210614,000000,54.2566,54.3102,53.5914,53.6907,38349.1578641,0
+SMLF.US,D,20210615,000000,53.9379,54.1137,53.2429,53.6807,35178.740590183,0
+SMLF.US,D,20210616,000000,53.504,53.6212,53.086,53.3561,34468.720203235,0
+SMLF.US,D,20210617,000000,53.4553,53.4553,52.0444,52.5786,105861.5218911,0
+SMLF.US,D,20210618,000000,52.0185,52.1407,51.3682,51.3682,37064.07131978,0
+SMLF.US,D,20210621,000000,51.8111,52.7861,51.8111,52.7067,103476.65908784,0
+SMLF.US,D,20210622,000000,52.5687,52.9033,52.3413,52.8834,34402.250209563,0
+SMLF.US,D,20210623,000000,52.9132,53.3163,52.8735,53.0125,105629.88403436,0
+SMLF.US,D,20210624,000000,53.3064,53.7204,53.0959,53.7006,26078.394183859,0
+SMLF.US,D,20210625,000000,53.9468,54.3013,53.7849,54.0838,25543.612871137,0
+SMLF.US,D,20210628,000000,54.3202,54.3202,53.494,53.7403,36403.399867528,0
+SMLF.US,D,20210629,000000,53.9081,54.1822,53.6509,53.7403,33978.252219628,0
+SMLF.US,D,20210630,000000,53.6669,53.9856,53.6609,53.9667,54225.415140471,0
+SMLF.US,D,20210701,000000,54.1137,54.5763,54.1037,54.4681,36968.394813737,0
+SMLF.US,D,20210702,000000,54.5863,54.5863,53.9766,54.0471,29390.815535165,0
+SMLF.US,D,20210706,000000,53.7502,53.7502,52.8298,53.3263,35350.958301059,0
+SMLF.US,D,20210707,000000,53.4543,53.5238,52.6282,53.1108,53706.747765608,0
+SMLF.US,D,20210708,000000,52.0474,52.9926,51.6055,52.4803,38651.294198971,0
+SMLF.US,D,20210709,000000,53.1704,53.7889,53.1704,53.7889,29341.466600469,0
+SMLF.US,D,20210712,000000,53.5238,54.0303,53.504,54.0055,31508.791242613,0
+SMLF.US,D,20210713,000000,53.8684,53.8684,53.1803,53.1812,45360.735075346,0
+SMLF.US,D,20210714,000000,53.5934,53.7304,52.6382,52.6769,114197.46337019,0
+SMLF.US,D,20210715,000000,52.509,52.6134,51.8458,52.3234,27660.581457468,0
+SMLF.US,D,20210716,000000,52.7663,52.7663,51.5559,51.6055,34394.193240634,0
+SMLF.US,D,20210719,000000,50.6304,51.3493,50.42,50.8082,67529.485085971,0
+SMLF.US,D,20210720,000000,50.9164,52.519,50.8965,52.2549,58999.169231437,0
+SMLF.US,D,20210721,000000,52.5488,53.2379,52.5488,53.1406,53683.583979935,0
+SMLF.US,D,20210722,000000,53.0512,53.0512,52.3234,52.5657,34893.725314287,0
+SMLF.US,D,20210723,000000,52.8436,53.0403,52.4545,52.9628,48676.177790001,0
+SMLF.US,D,20210726,000000,52.9827,53.4841,52.8735,53.071,50703.512596987,0
+SMLF.US,D,20210727,000000,52.9926,52.9926,52.0871,52.6282,87050.513682006,0
+SMLF.US,D,20210728,000000,52.943,53.3759,52.4138,53.0612,39572.810020328,0
+SMLF.US,D,20210729,000000,53.4345,54.069,53.4047,53.7859,49353.970301228,0
+SMLF.US,D,20210730,000000,53.928,54.1862,53.5635,53.7641,37811.355188029,0
+SMLF.US,D,20210802,000000,54.4086,54.6459,53.494,53.514,58896.442877581,0
+SMLF.US,D,20210803,000000,53.5437,53.927,53.0025,53.8584,27191.263017301,0
+SMLF.US,D,20210804,000000,53.5537,53.9468,53.2627,53.2766,44095.790953352,0
+SMLF.US,D,20210805,000000,53.504,54.0352,53.504,53.928,24930.276111348,0
+SMLF.US,D,20210806,000000,54.3698,54.3698,53.9905,54.1722,21274.426459405,0
+SMLF.US,D,20210809,000000,54.0153,54.1672,53.7691,53.9181,18577.356110121,0
+SMLF.US,D,20210810,000000,53.9667,54.3986,53.8584,54.2219,26325.138857337,0
+SMLF.US,D,20210811,000000,54.3599,54.6657,53.8684,54.6062,27127.814386979,0
+SMLF.US,D,20210812,000000,54.6657,54.7729,54.3549,54.6657,56669.698089579,0
+SMLF.US,D,20210813,000000,54.6826,54.6826,54.1722,54.2517,50361.091417466,0
+SMLF.US,D,20210816,000000,53.9667,54.2814,53.6262,54.1325,46770.704638079,0
+SMLF.US,D,20210817,000000,53.5914,53.5914,52.7236,53.2866,47266.208227268,0
+SMLF.US,D,20210818,000000,53.0909,53.6857,52.7761,52.7761,46894.580535376,0
+SMLF.US,D,20210819,000000,52.3234,52.5786,51.959,52.2748,34090.04266353,0
+SMLF.US,D,20210820,000000,52.4992,53.085,52.4247,52.9728,46227.866356427,0
+SMLF.US,D,20210823,000000,53.4643,53.7552,53.2478,53.7105,28899.340430441,0
+SMLF.US,D,20210824,000000,53.9955,54.2814,53.8039,54.2119,47262.179742803,0
+SMLF.US,D,20210825,000000,54.2814,54.7442,54.2319,54.5068,31429.22867443,0
+SMLF.US,D,20210826,000000,54.4284,54.4781,54.0005,54.0838,48028.59891226,0
+SMLF.US,D,20210827,000000,54.4483,55.4819,54.4135,55.3737,41472.240445552,0
+SMLF.US,D,20210830,000000,55.4819,55.4819,55.1275,55.1275,209004.82388946,0
+SMLF.US,D,20210831,000000,55.1373,55.2545,54.8127,55.0977,51208.080276223,0
+SMLF.US,D,20210901,000000,55.1175,55.4223,54.7729,55.2844,37045.943139688,0
+SMLF.US,D,20210902,000000,55.5146,55.747,55.4362,55.5603,55920.399979098,0
+SMLF.US,D,20210903,000000,55.4074,55.4074,55.1373,55.324,42092.627053155,0
+SMLF.US,D,20210907,000000,55.4621,55.4621,54.6062,54.626,24085.301494824,0
+SMLF.US,D,20210908,000000,54.7044,54.7044,54.0084,54.2616,92211.002281608,0
+SMLF.US,D,20210909,000000,54.3788,54.8027,54.1822,54.3013,51279.585875475,0
+SMLF.US,D,20210910,000000,54.8027,54.8027,53.8783,53.8783,49389.219540297,0
+SMLF.US,D,20210913,000000,54.2219,54.2219,53.6013,54.0352,63542.292586785,0
+SMLF.US,D,20210914,000000,54.2119,54.2119,53.3948,53.4683,52180.959274508,0
+SMLF.US,D,20210915,000000,53.5188,54.1325,53.4722,54.0938,46696.177675478,0
+SMLF.US,D,20210916,000000,54.0253,54.4056,53.9001,54.1235,35120.327565441,0
+SMLF.US,D,20210917,000000,54.3013,54.3013,53.6609,53.9856,23323.917930949,0
+SMLF.US,D,20210920,000000,52.8338,53.2528,52.2836,52.953,68054.19518753,0
+SMLF.US,D,20210921,000000,53.3381,53.3381,52.4992,52.933,23944.304538551,0
+SMLF.US,D,20210922,000000,53.2964,54.1712,53.2964,53.7552,51646.177961785,0
+SMLF.US,D,20210923,000000,54.1524,54.8613,54.1524,54.5665,20677.203637476,0
+SMLF.US,D,20210924,000000,54.201,54.5962,54.201,54.2309,46345.699527027,0
+SMLF.US,D,20210927,000000,54.3003,55.2764,54.3003,54.9606,46978.171588024,0
+SMLF.US,D,20210928,000000,54.7729,54.7729,53.8793,53.9359,84493.433167879,0
+SMLF.US,D,20210929,000000,53.9945,54.1812,53.7919,53.8763,47150.3892989,0
+SMLF.US,D,20210930,000000,54.2309,54.2337,53.0175,53.0175,25219.319871708,0
+SMLF.US,D,20211001,000000,53.1167,54.0342,52.6859,53.6689,33187.662143381,0
+SMLF.US,D,20211004,000000,53.6887,53.8366,53.1366,53.2746,33309.523798446,0
+SMLF.US,D,20211005,000000,53.4375,54.1017,53.4375,53.6092,26849.848958897,0
+SMLF.US,D,20211006,000000,53.3828,53.4415,52.7017,53.4216,25450.957728443,0
+SMLF.US,D,20211007,000000,53.8069,54.6945,53.8069,54.3391,40207.296323558,0
+SMLF.US,D,20211008,000000,54.5267,54.5267,53.9061,53.926,37844.590184864,0
+SMLF.US,D,20211011,000000,53.8466,54.3003,53.4613,53.501,27199.319986231,0
+SMLF.US,D,20211012,000000,53.6192,53.8913,53.4513,53.5606,44991.121625687,0
+SMLF.US,D,20211013,000000,53.6689,53.8664,53.3134,53.7671,29319.309935912,0
+SMLF.US,D,20211014,000000,54.4086,54.5863,54.3708,54.5863,92499.038920852,0
+SMLF.US,D,20211015,000000,54.9109,55.1582,54.4185,54.4185,35751.792505322,0
+SMLF.US,D,20211018,000000,54.1514,54.7452,54.1514,54.6945,28428.007748041,0
+SMLF.US,D,20211019,000000,54.8137,55.0202,54.6845,54.8424,79187.919127539,0
+SMLF.US,D,20211020,000000,54.8326,55.3956,54.8326,55.2565,28539.798191944,0
+SMLF.US,D,20211021,000000,55.1979,55.6507,55.1582,55.5713,37267.50978526,0
+SMLF.US,D,20211022,000000,55.5633,55.8592,55.3201,55.611,97208.337260379,0
+SMLF.US,D,20211025,000000,55.621,56.1154,55.611,55.9277,96763.189727002,0
+SMLF.US,D,20211026,000000,55.7897,56.1055,55.4054,55.4054,38083.277889413,0
+SMLF.US,D,20211027,000000,55.2863,55.3459,54.3489,54.3589,77829.312741733,0
+SMLF.US,D,20211028,000000,54.5565,55.4054,54.5565,55.3856,23610.947449077,0
+SMLF.US,D,20211029,000000,55.326,55.6705,55.326,55.6705,30136.08516118,0
+SMLF.US,D,20211101,000000,55.8384,56.9832,55.8384,56.8949,30431.171648239,0
+SMLF.US,D,20211102,000000,56.8452,57.0895,56.7857,56.9037,44180.389127116,0
+SMLF.US,D,20211103,000000,56.9931,58.1718,56.8472,58.0973,34261.25325329,0
+SMLF.US,D,20211104,000000,58.2055,58.4726,57.7775,57.9692,25422.758337188,0
+SMLF.US,D,20211105,000000,58.4329,59.0346,58.4329,58.8192,38577.774357485,0
+SMLF.US,D,20211108,000000,59.267,59.267,58.8172,58.9065,41152.983051705,0
+SMLF.US,D,20211109,000000,58.8072,58.9015,58.5521,58.847,44566.116514634,0
+SMLF.US,D,20211110,000000,58.6503,58.8211,57.8123,58.0377,40936.452011714,0
+SMLF.US,D,20211111,000000,58.4924,58.7308,58.2353,58.6007,52312.892140735,0
+SMLF.US,D,20211112,000000,58.9452,58.9452,58.6901,58.847,26534.620049514,0
+SMLF.US,D,20211115,000000,59.1229,59.1229,58.5322,58.8072,37220.175092797,0
+SMLF.US,D,20211116,000000,58.5669,59.1935,58.5669,59.1141,74501.784573684,0
+SMLF.US,D,20211117,000000,58.9552,58.9552,58.2155,58.4041,37711.650197521,0
+SMLF.US,D,20211118,000000,58.7576,58.7576,57.9444,58.3445,75105.050122311,0
+SMLF.US,D,20211119,000000,57.8907,58.2492,57.8312,57.8907,57386.76832434,0
+SMLF.US,D,20211122,000000,58.3346,58.7099,57.851,57.851,38379.371497587,0
+SMLF.US,D,20211123,000000,57.9791,58.1062,57.1997,57.6931,36790.134376164,0
+SMLF.US,D,20211124,000000,57.1997,57.5452,56.9931,57.4559,30625.546023672,0
+SMLF.US,D,20211126,000000,55.9863,56.2435,55.1085,55.74,32121.120881286,0
+SMLF.US,D,20211129,000000,56.6079,56.6079,55.3558,55.621,27314.131793482,0
+SMLF.US,D,20211130,000000,55.04,55.3211,53.8565,54.2109,42944.651517492,0
+SMLF.US,D,20211201,000000,55.0788,55.5802,53.2934,53.3729,49077.011994264,0
+SMLF.US,D,20211202,000000,53.4911,54.8037,53.4911,54.6558,42622.372760296,0
+SMLF.US,D,20211203,000000,54.9706,54.9706,53.4613,53.7482,50098.232806129,0
+SMLF.US,D,20211206,000000,54.1712,55.0986,53.8664,54.7739,62678.182669053,0
+SMLF.US,D,20211207,000000,55.611,56.4301,55.4839,56.0161,67053.11679799,0
+SMLF.US,D,20211208,000000,56.1154,56.3617,55.9576,56.1253,51635.099629507,0
+SMLF.US,D,20211209,000000,56.1154,56.1154,55.4441,55.4641,29311.252966982,0
+SMLF.US,D,20211210,000000,55.8086,55.8086,55.059,55.5136,39422.748974009,0
+SMLF.US,D,20211213,000000,55.4144,55.4144,54.4621,54.5913,44482.525461987,0
+SMLF.US,D,20211214,000000,54.3431,55.0222,54.2834,54.3231,60440.359548773,0
+SMLF.US,D,20211215,000000,54.3431,55.1662,53.6689,55.0371,83657.522641402,0
+SMLF.US,D,20211216,000000,55.5038,55.6248,54.0461,54.1941,34813.155624988,0
+SMLF.US,D,20211217,000000,54.0362,54.7204,53.649,54.3331,29383.765687351,0
+SMLF.US,D,20211220,000000,53.3411,53.4405,52.4247,53.2528,89274.237106659,0
+SMLF.US,D,20211221,000000,53.8773,54.9576,53.8773,54.9576,142215.57282392,0
+SMLF.US,D,20211222,000000,55.0768,55.6308,54.7799,55.5236,58166.280068308,0
+SMLF.US,D,20211223,000000,55.8205,56.1183,55.6815,55.9396,38788.262670779,0
+SMLF.US,D,20211227,000000,55.9496,56.9911,55.9496,56.9911,54700.776307335,0
+SMLF.US,D,20211228,000000,57.0805,57.298,56.6238,56.7082,34072.921604554,0
+SMLF.US,D,20211229,000000,56.7181,57.16,56.6436,57.0309,83782.405659815,0
+SMLF.US,D,20211230,000000,57.3277,57.3625,56.7499,56.7499,76193.748048963,0
+SMLF.US,D,20211231,000000,56.8224,57.0518,56.6039,56.7727,38464.976792466,0
+SMLF.US,D,20220103,000000,57.2513,57.6921,56.8522,57.1133,44482.525461987,0
+SMLF.US,D,20220104,000000,57.6604,57.71,57.1987,57.4866,34588.567616068,0
+SMLF.US,D,20220105,000000,57.715,57.8342,55.8999,55.8999,73747.450857623,0
+SMLF.US,D,20220106,000000,56.0786,56.6337,55.6418,56.2872,78308.702393063,0
+SMLF.US,D,20220107,000000,56.2375,56.6039,55.6715,55.6815,57211.529250115,0
+SMLF.US,D,20220110,000000,55.3946,55.5534,54.5515,55.5038,61648.904888258,0
+SMLF.US,D,20220111,000000,55.5832,56.2375,55.0073,56.2375,50702.505475871,0
+SMLF.US,D,20220112,000000,56.6238,56.6635,55.6328,56.0886,40548.710381963,0
+SMLF.US,D,20220113,000000,56.2375,56.6735,55.622,55.7609,46243.980294286,0
+SMLF.US,D,20220114,000000,55.186,55.89,55.0668,55.89,54144.845451172,0
+SMLF.US,D,20220118,000000,55.2456,55.4343,54.4274,54.4621,59287.205870681,0
+SMLF.US,D,20220119,000000,54.6508,54.7799,53.5894,53.5894,49397.276509227,0
+SMLF.US,D,20220120,000000,53.7879,54.5009,52.4982,52.4982,152695.67515949,0
+SMLF.US,D,20220121,000000,52.1417,52.9053,51.537,51.537,54440.939059346,0
+SMLF.US,D,20220124,000000,50.5252,52.8059,50.0824,52.7364,94844.62400057,0
+SMLF.US,D,20220125,000000,51.9729,52.8953,51.1686,52.2409,43839.982189827,0
+SMLF.US,D,20220126,000000,53.1734,53.3213,51.4725,51.6661,54544.672534318,0
+SMLF.US,D,20220127,000000,52.092,52.4445,50.694,50.8727,197227.54955618,0
+SMLF.US,D,20220128,000000,50.9025,51.7058,50.2571,51.6959,1641595.334014,0
+SMLF.US,D,20220131,000000,51.527,52.8854,51.5261,52.8059,74836.148784275,0
+SMLF.US,D,20220201,000000,53.1039,53.5894,52.5875,53.5397,45197.581454516,0
+SMLF.US,D,20220202,000000,53.8773,53.8773,52.9797,53.5795,57778.538438557,0
+SMLF.US,D,20220203,000000,53.0492,53.4703,52.6769,52.6769,203027.56006459,0
+SMLF.US,D,20220204,000000,52.6372,53.0443,51.9342,52.7364,30718.201166366,0
+SMLF.US,D,20220207,000000,52.6967,52.9946,52.508,52.6471,27659.574336352,0
+SMLF.US,D,20220208,000000,52.7364,53.5993,52.7364,53.5993,37469.941129623,0
+SMLF.US,D,20220209,000000,53.8574,54.4731,53.8574,54.4721,29920.561242306,0
+SMLF.US,D,20220210,000000,53.6589,55.0271,53.5695,53.7184,70746.229931234,0
+SMLF.US,D,20220211,000000,53.8674,54.3629,53.2121,53.4206,42258.802037334,0
+SMLF.US,D,20220214,000000,53.3511,53.4901,52.8427,53.0443,40298.944345136,0
+SMLF.US,D,20220215,000000,53.6887,54.2537,53.4305,54.1742,34570.439435976,0
+SMLF.US,D,20220216,000000,54.075,54.617,53.9667,54.4324,51298.721176684,0
+SMLF.US,D,20220217,000000,54.2735,54.2735,53.1734,53.3014,193001.66935245,0
+SMLF.US,D,20220218,000000,53.1634,53.7085,52.7961,52.9748,114609.37590674,0
+SMLF.US,D,20220222,000000,52.7961,53.1337,51.7544,52.1119,140274.85043293,0
+SMLF.US,D,20220223,000000,52.4892,52.5379,51.3086,51.3781,52217.215634693,0
+SMLF.US,D,20220224,000000,50.1389,52.2906,50.1389,52.2608,136974.51453503,0
+SMLF.US,D,20220225,000000,52.3701,53.4782,52.0821,53.4405,166409.64339931,0
+SMLF.US,D,20220228,000000,53.0642,53.8773,53.0642,53.6986,94028.855896418,0
+SMLF.US,D,20220301,000000,53.6887,53.9746,52.6669,52.9847,51066.076198833,0
+SMLF.US,D,20220302,000000,53.4503,54.7452,53.4503,54.5416,50612.871696526,0
+SMLF.US,D,20220303,000000,54.6905,54.6905,53.639,54.075,43927.60172694,0
+SMLF.US,D,20220304,000000,53.5993,53.5993,52.8854,53.5397,51090.247105622,0
+SMLF.US,D,20220307,000000,53.4008,53.6092,52.0027,52.0325,31418.150342152,0
+SMLF.US,D,20220308,000000,52.3204,52.9946,51.8736,51.953,39596.980927118,0
+SMLF.US,D,20220309,000000,52.5438,53.2518,52.5438,52.9549,101688.0119854,0
+SMLF.US,D,20220310,000000,52.4693,53.074,52.2409,53.0313,55820.694988591,0
+SMLF.US,D,20220311,000000,53.3014,53.3312,52.2708,52.2708,36764.956348257,0
+SMLF.US,D,20220314,000000,52.2708,52.4693,51.3583,51.6462,51655.242051832,0
+SMLF.US,D,20220315,000000,51.7813,52.3701,51.7008,52.3303,145476.63099831,0
+SMLF.US,D,20220316,000000,53.0343,53.8873,52.4892,53.8873,34352.901274868,0
+SMLF.US,D,20220317,000000,53.7582,54.7899,53.7582,54.77,42011.05024274,0
+SMLF.US,D,20220318,000000,54.631,55.2059,54.4304,55.2059,40214.346171372,0
+SMLF.US,D,20220321,000000,55.4739,55.7103,54.7501,55.047,48083.990573653,0
+SMLF.US,D,20220322,000000,55.1562,55.6507,54.909,55.2754,52105.42519079,0
+SMLF.US,D,20220323,000000,55.057,55.1066,54.4026,54.4423,29223.633429869,0
+SMLF.US,D,20220324,000000,54.8494,54.9189,54.3565,54.8792,32211.761781747,0
+SMLF.US,D,20220325,000000,54.9686,55.1969,54.7999,55.1672,28012.066727036,0
+SMLF.US,D,20220328,000000,54.8097,54.9983,54.4224,54.9586,46677.042374269,0
+SMLF.US,D,20220329,000000,55.1373,56.152,55.1373,56.0012,29918.547000073,0
+SMLF.US,D,20220330,000000,56.0906,56.0906,54.8097,55.0083,32962.067013345,0
+SMLF.US,D,20220331,000000,55.0381,55.2267,54.1842,54.1842,20352.910638047,0
+SMLF.US,D,20220401,000000,54.6707,54.7154,54.1112,54.6607,28617.346517894,0
+SMLF.US,D,20220404,000000,54.7402,54.7402,54.2735,54.4621,123677.49443734,0
+SMLF.US,D,20220405,000000,54.4423,54.6688,53.211,53.2409,28173.206105634,0
+SMLF.US,D,20220406,000000,52.7054,52.953,52.2778,52.5458,28173.206105634,0
+SMLF.US,D,20220407,000000,52.377,52.9033,51.891,52.655,190274.38536967,0
+SMLF.US,D,20220408,000000,52.5557,53.1217,52.4213,52.6849,31985.159530593,0
+SMLF.US,D,20220411,000000,52.3274,52.7941,52.2678,52.3174,28433.043353623,0
+SMLF.US,D,20220412,000000,52.8338,53.4693,52.4663,52.5955,28323.267151953,0
+SMLF.US,D,20220413,000000,52.7543,53.5983,52.7543,53.5288,46260.094232146,0
+SMLF.US,D,20220414,000000,53.6579,53.9936,53.221,53.221,43692.942506857,0
+SMLF.US,D,20220418,000000,53.2012,53.6081,53.0969,53.2607,34315.637793567,0
+SMLF.US,D,20220419,000000,53.3352,54.2834,53.3352,54.1842,28623.389244591,0
+SMLF.US,D,20220420,000000,54.6111,54.9388,54.5172,54.6905,45534.967028455,0
+SMLF.US,D,20220421,000000,55.1473,55.1473,53.2319,53.3998,39754.091821251,0
+SMLF.US,D,20220422,000000,53.0423,53.0423,51.6522,51.7018,45962.993502857,0
+SMLF.US,D,20220425,000000,50.9572,51.96,50.4797,51.9005,48724.51960358,0
+SMLF.US,D,20220426,000000,51.5529,51.7347,50.5202,50.5202,34773.877901456,0
+SMLF.US,D,20220427,000000,50.5997,51.0862,50.2389,50.5104,47432.383211447,0
+SMLF.US,D,20220428,000000,51.0167,52.0194,50.1826,51.7118,38431.741795631,0
+SMLF.US,D,20220429,000000,51.8261,52.0997,50.421,50.6096,38895.0175091,0
+SMLF.US,D,20220502,000000,50.411,51.116,49.8649,50.977,112531.68504393,0
+SMLF.US,D,20220503,000000,51.308,52.0295,50.9964,51.821,45305.343413953,0
+SMLF.US,D,20220504,000000,52.099,53.4096,51.4519,53.3501,62767.816448399,0
+SMLF.US,D,20220505,000000,52.9033,52.9925,50.9869,51.6324,27681.73100091,0
+SMLF.US,D,20220506,000000,51.3046,51.6472,50.5744,51.1855,49458.710897317,0
+SMLF.US,D,20220509,000000,50.3316,50.3763,48.9722,49.2195,48920.908221246,0
+SMLF.US,D,20220510,000000,49.6663,49.8017,48.0677,48.9812,67247.491173424,0
+SMLF.US,D,20220511,000000,48.9614,50.1429,48.0742,48.1273,172052.54301358,0
+SMLF.US,D,20220512,000000,47.7103,48.6923,47.045,48.4152,210735.05796716,0
+SMLF.US,D,20220513,000000,49.1202,50.2025,49.1202,49.8153,116217.74832936,0
+SMLF.US,D,20220516,000000,49.6663,50.2124,49.5895,49.7954,110422.77342654,0
+SMLF.US,D,20220517,000000,50.6394,51.404,50.3663,51.404,123652.31640943,0
+SMLF.US,D,20220518,000000,50.8876,50.8876,48.9613,49.2096,98243.657767872,0
+SMLF.US,D,20220519,000000,48.7429,49.855,48.6734,49.2096,177939.16593799,0
+SMLF.US,D,20220520,000000,49.7656,49.7656,47.9584,49.1401,50306.706877189,0
+SMLF.US,D,20220523,000000,49.6166,49.9344,49.0011,49.6923,44118.954739025,0
+SMLF.US,D,20220524,000000,49.2295,49.2392,48.218,49.0507,46314.478772423,0
+SMLF.US,D,20220525,000000,48.862,50.5699,48.862,50.3117,59719.260829547,0
+SMLF.US,D,20220526,000000,50.6493,51.7863,50.6493,51.5629,47893.644682684,0
+SMLF.US,D,20220527,000000,51.8508,52.8735,51.8508,52.8735,28241.690341538,0
+SMLF.US,D,20220531,000000,52.7941,52.7941,52.0394,52.1884,52323.970473014,0
+SMLF.US,D,20220601,000000,52.4267,52.7741,51.2898,51.9997,28287.010791768,0
+SMLF.US,D,20220602,000000,51.9997,53.0225,51.9624,52.9628,51122.474981342,0
+SMLF.US,D,20220603,000000,52.6749,52.6947,52.2281,52.516,42081.548720876,0
+SMLF.US,D,20220606,000000,52.6898,53.0848,52.6898,52.9132,81197.125754432,0
+SMLF.US,D,20220607,000000,52.619,53.5586,52.5805,53.5188,54339.219826605,0
+SMLF.US,D,20220608,000000,53.2706,53.3203,52.4267,52.6352,70523.656164546,0
+SMLF.US,D,20220609,000000,52.4261,52.4353,51.6098,51.6098,38678.791209787,0
+SMLF.US,D,20220610,000000,50.878,51.0323,50.0368,50.2458,58575.160604533,0
+SMLF.US,D,20220613,000000,49.0611,49.0745,47.7811,48.0257,62569.903187474,0
+SMLF.US,D,20220614,000000,48.2746,48.3145,47.5777,48.0158,187310.93842704,0
+SMLF.US,D,20220615,000000,48.4937,49.0056,47.6972,48.4837,94508.75908634,0
+SMLF.US,D,20220616,000000,46.8161,46.9505,45.6553,45.8952,88952.079184697,0
+SMLF.US,D,20220617,000000,46.1342,46.6817,45.6563,45.9848,78610.14565843,0
+SMLF.US,D,20220621,000000,46.8908,47.1718,46.5109,46.8311,84572.627924545,0
+SMLF.US,D,20220622,000000,46.1342,46.7513,45.96,46.3731,63330.280390212,0
+SMLF.US,D,20220623,000000,46.5623,46.6021,45.7658,46.4926,106496.00021906,0
+SMLF.US,D,20220624,000000,46.8211,47.9142,46.8211,47.8366,205142.13539268,0
+SMLF.US,D,20220627,000000,48.0755,48.6826,47.976,48.3344,57213.111084174,0
+SMLF.US,D,20220628,000000,48.6928,49.0462,47.649,47.7072,74568.193394473,0
+SMLF.US,D,20220629,000000,47.737,47.737,46.7713,47.0999,71832.040818177,0
+SMLF.US,D,20220630,000000,46.393,47.2251,46.2437,46.6817,44004.445012844,0
+SMLF.US,D,20220701,000000,46.612,47.0949,46.0446,47.0202,37842.074948387,0
+SMLF.US,D,20220705,000000,46.3134,46.7913,45.6849,46.7713,146532.82310401,0
+SMLF.US,D,20220706,000000,46.6718,47.0103,45.8355,46.3632,254529.48850258,0
+SMLF.US,D,20220707,000000,46.7315,47.5479,46.7315,47.4782,69623.230423435,0
+SMLF.US,D,20220708,000000,47.4583,47.7072,47.022,47.3985,115521.08498339,0
+SMLF.US,D,20220711,000000,47.0501,47.1745,46.7913,46.8609,41906.125360904,0
+SMLF.US,D,20220712,000000,46.7216,47.1775,46.4428,46.6419,36052.124914994,0
+SMLF.US,D,20220713,000000,45.9749,46.8211,45.9749,46.5822,54182.651347504,0
+SMLF.US,D,20220714,000000,45.736,46.265,45.4373,46.184,46355.88891193,0
+SMLF.US,D,20220715,000000,46.8211,47.2791,46.403,47.2193,71635.166403729,0
+SMLF.US,D,20220718,000000,47.7854,48.0656,47.1397,47.2691,59594.688822206,0
+SMLF.US,D,20220719,000000,47.8167,48.9715,47.8167,48.9616,54784.323665126,0
+SMLF.US,D,20220720,000000,49.108,49.6627,48.7674,49.6385,113294.19428528,0
+SMLF.US,D,20220721,000000,49.3598,49.7879,48.8421,49.7879,156309.24491939,0
+SMLF.US,D,20220722,000000,49.7281,49.7779,48.8092,49.1706,393205.41533207,0
+SMLF.US,D,20220725,000000,49.3897,49.7082,49.2204,49.6485,85442.491408787,0
+SMLF.US,D,20220726,000000,49.3987,49.6186,49.2165,49.3797,65354.269906085,0
+SMLF.US,D,20220727,000000,49.6883,50.649,49.6286,50.435,51885.448358521,0
+SMLF.US,D,20220728,000000,50.664,51.0224,49.9969,50.9427,50257.216594139,0
+SMLF.US,D,20220729,000000,51.1192,51.5898,51.0124,51.4704,31857.494533711,0
+SMLF.US,D,20220801,000000,51.0124,51.7392,50.7038,51.56,53720.599150332,0
+SMLF.US,D,20220802,000000,51.3808,51.5799,50.9528,51.0622,91034.327455866,0
+SMLF.US,D,20220803,000000,51.4106,51.5925,51.0373,51.4405,91064.461294812,0
+SMLF.US,D,20220804,000000,51.4007,51.4007,50.8531,50.8531,43853.775818114,0
+SMLF.US,D,20220805,000000,50.5346,51.2178,50.5346,51.1319,37007.367609583,0
+SMLF.US,D,20220808,000000,51.4306,51.8188,51.2016,51.3708,46025.421144822,0
+SMLF.US,D,20220809,000000,51.1916,51.1916,50.499,50.7237,96934.533121493,0
+SMLF.US,D,20220810,000000,51.6197,51.9482,51.4704,51.8786,32623.898504238,0
+SMLF.US,D,20220811,000000,52.5774,52.8453,52.3266,52.3863,74477.791877635,0
+SMLF.US,D,20220812,000000,52.5242,53.2524,52.5242,53.2026,36537.279722025,0
+SMLF.US,D,20220815,000000,52.7462,53.3122,52.6053,53.2425,60368.12402182,0
+SMLF.US,D,20220816,000000,53.2325,53.6949,53.133,53.4615,51537.904749344,0
+SMLF.US,D,20220817,000000,53.0135,53.2126,52.5356,52.8841,25661.977246414,0
+SMLF.US,D,20220818,000000,53.0931,53.6724,52.9041,53.6208,28681.387908803,0
+SMLF.US,D,20220819,000000,53.2126,53.2126,52.685,52.8243,24203.499441427,0
+SMLF.US,D,20220822,000000,51.9482,52.1474,51.7024,51.8188,47121.288421158,0
+SMLF.US,D,20220823,000000,51.9582,52.4911,51.8885,51.8885,60524.819984339,0
+SMLF.US,D,20220824,000000,51.8786,52.1673,51.809,52.0478,28197.23756307,0
+SMLF.US,D,20220825,000000,52.2867,52.9836,52.2867,52.9836,108541.08342219,0
+SMLF.US,D,20220826,000000,53.0732,53.0732,51.341,51.341,40946.864821123,0
+SMLF.US,D,20220829,000000,50.9467,51.4405,50.8133,50.9626,33165.303143968,0
+SMLF.US,D,20220830,000000,50.8631,50.8631,49.9671,50.1562,60995.912333195,0
+SMLF.US,D,20220831,000000,50.1861,50.1861,49.6883,49.7082,34333.491633774,0
+SMLF.US,D,20220901,000000,49.0213,49.0532,48.4941,49.0113,33661.507025278,0
+SMLF.US,D,20220902,000000,49.5489,49.7281,48.5235,48.7127,70110.394153062,0
+SMLF.US,D,20220906,000000,48.9217,48.9217,48.0307,48.2348,100948.3604691,0
+SMLF.US,D,20220907,000000,48.0257,48.9815,48.0257,48.862,62016.445012166,0
+SMLF.US,D,20220908,000000,48.19,49.1308,48.19,49.1308,26652.376086439,0
+SMLF.US,D,20220909,000000,49.5091,50.196,49.5091,50.0865,48351.753511453,0
+SMLF.US,D,20220912,000000,50.4151,50.8531,50.3862,50.7237,78669.408875024,0
+SMLF.US,D,20220913,000000,49.6883,49.8377,48.6411,48.7724,35197.328350226,0
+SMLF.US,D,20220914,000000,48.872,48.9665,48.3348,48.862,50055.319873201,0
+SMLF.US,D,20220915,000000,48.6231,49.1019,48.215,48.3443,65973.018065776,0
+SMLF.US,D,20220916,000000,47.747,47.9063,47.2293,47.8465,53522.720274587,0
+SMLF.US,D,20220919,000000,47.2492,48.2746,47.2492,48.2348,31595.330134881,0
+SMLF.US,D,20220920,000000,47.8665,47.8665,47.1522,47.4881,58505.852774957,0
+SMLF.US,D,20220921,000000,47.9561,48.2945,46.9505,46.9505,62410.193841061,0
+SMLF.US,D,20220922,000000,47.0574,47.0574,45.945,46.0247,65681.724289298,0
+SMLF.US,D,20220923,000000,45.3178,45.3178,44.2426,44.83,265810.59334267,0
+SMLF.US,D,20220926,000000,44.58,45.24,44.06,44.1,124876,0
+SMLF.US,D,20220927,000000,44.71,44.9849,43.93,44.27,116425,0
+SMLF.US,D,20220928,000000,44.55,45.915,44.4615,45.67,98884,0
+SMLF.US,D,20220929,000000,45.28,45.28,44.31,45.03,56897,0
+SMLF.US,D,20220930,000000,44.93,45.7487,44.62,44.76,64804,0
+SMLF.US,D,20221003,000000,45.33,46.3744,45.32,46.12,41627,0
+SMLF.US,D,20221004,000000,46.92,47.92,46.92,47.92,99025,0
+SMLF.US,D,20221005,000000,47.39,47.92,46.965,47.71,64521,0
+SMLF.US,D,20221006,000000,47.57,47.96,47.43,47.53,35423,0
+SMLF.US,D,20221007,000000,47.03,47.2,46.1602,46.36,32853,0
+SMLF.US,D,20221010,000000,46.46,46.47,45.9602,46.13,224126,0
+SMLF.US,D,20221011,000000,45.8803,46.73,45.495,46.09,39991,0
+SMLF.US,D,20221012,000000,46.105,46.165,45.7,45.98,47797,0
+SMLF.US,D,20221013,000000,45.165,47.2979,44.995,47.18,59691,0
+SMLF.US,D,20221014,000000,47.32,47.55,45.94,45.98,39976,0
+SMLF.US,D,20221017,000000,46.81,47.31,46.81,47.2,51759,0
+SMLF.US,D,20221018,000000,48.11,48.39,47.425,47.7,32793,0
+SMLF.US,D,20221019,000000,47.43,47.61,46.69,47.17,126184,0
+SMLF.US,D,20221020,000000,47.21,47.6799,46.58,46.68,40483,0
+SMLF.US,D,20221021,000000,46.67,47.73,46.48,47.63,60051,0
+SMLF.US,D,20221024,000000,47.87,48.16,47.62,48.02,107165,0
+SMLF.US,D,20221025,000000,48.14,49.37,48.14,49.29,31267,0
+SMLF.US,D,20221026,000000,49.48,50.36,49.48,49.56,55754,0
+SMLF.US,D,20221027,000000,49.98,50.26,49.51,49.56,34963,0
+SMLF.US,D,20221028,000000,49.65,50.5179,49.65,50.43,41003,0
+SMLF.US,D,20221031,000000,50.32,50.74,50.14,50.5,40203,0
+SMLF.US,D,20221101,000000,51.05,51.05,50.47,50.78,70681,0
+SMLF.US,D,20221102,000000,50.36,51.052,49.38,49.41,115367,0
+SMLF.US,D,20221103,000000,48.68,49.3499,48.36,49.03,52542,0
+SMLF.US,D,20221104,000000,49.82,50.03,48.87,49.68,84842,0
+SMLF.US,D,20221107,000000,50.13,50.43,49.755,50.35,48488,0
+SMLF.US,D,20221108,000000,50.21,50.89,49.945,50.27,45843,0
+SMLF.US,D,20221109,000000,49.88,50.07,48.99,49.06,68848,0
+SMLF.US,D,20221110,000000,50.87,51.81,50.87,51.74,29991,0
+SMLF.US,D,20221111,000000,52.09,52.64,52.09,52.25,36224,0
+SMLF.US,D,20221114,000000,51.97,52.49,51.64,51.78,71295,0
+SMLF.US,D,20221115,000000,52.6,53.01,52.27,52.56,45385,0
+SMLF.US,D,20221116,000000,52.46,52.46,51.5601,51.64,37915,0
+SMLF.US,D,20221117,000000,50.96,51.53,50.72,51.47,62089,0
+SMLF.US,D,20221118,000000,52,52.0219,51.55,51.8663,34939,0
+SMLF.US,D,20221121,000000,51.54,51.74,51.37,51.66,91872,0
+SMLF.US,D,20221122,000000,52.11,52.5,51.95,52.44,49368,0
+SMLF.US,D,20221123,000000,52.33,52.65,52.19,52.5,40318,0
+SMLF.US,D,20221125,000000,52.48,52.7751,52.48,52.54,21143,0
+SMLF.US,D,20221128,000000,52.19,52.2604,51.47,51.64,34397,0
+SMLF.US,D,20221129,000000,51.61,52.1369,51.61,51.86,59457,0
+SMLF.US,D,20221130,000000,52.02,53.17,51.42,53.17,87164,0
+SMLF.US,D,20221201,000000,53.29,53.29,52.86,52.92,44052,0
+SMLF.US,D,20221202,000000,52.21,53.2343,52.21,52.99,64565,0
+SMLF.US,D,20221205,000000,52.77,52.77,51.43,51.6,39927,0
+SMLF.US,D,20221206,000000,51.66,51.8,50.87,51.27,52477,0
+SMLF.US,D,20221207,000000,51.08,51.49,50.871,51.05,73641,0
+SMLF.US,D,20221208,000000,51.4,51.77,51.1082,51.29,127496,0
+SMLF.US,D,20221209,000000,51,51.22,50.63,50.69,161265,0
+SMLF.US,D,20221212,000000,50.75,51.27,50.48,51.2,75583,0
+SMLF.US,D,20221213,000000,52.2618,52.73,51.12,51.44,151986,0
+SMLF.US,D,20221214,000000,51.47,51.7699,50.855,51.14,84488,0
+SMLF.US,D,20221215,000000,50.42,50.482,49.73,49.83,111740,0
+SMLF.US,D,20221216,000000,49.45,49.5616,49.0074,49.43,86892,0
+SMLF.US,D,20221219,000000,49.53,49.72,48.81,48.96,51139,0
+SMLF.US,D,20221220,000000,49,49.4851,48.915,49.28,92428,0
+SMLF.US,D,20221221,000000,49.72,50.33,49.72,50.11,53867,0
+SMLF.US,D,20221222,000000,49.76,49.76,48.6805,49.39,125107,0
+SMLF.US,D,20221223,000000,49.5561,49.89,49.26,49.83,73501,0
+SMLF.US,D,20221227,000000,50,50.09,49.6174,49.81,37969,0
+SMLF.US,D,20221228,000000,49.83,49.83,48.75,48.83,86301,0
+SMLF.US,D,20221229,000000,49.2,49.98,49.1227,49.86,53924,0
+SMLF.US,D,20221230,000000,49.55,49.785,49.35,49.66,77814,0
+SMLF.US,D,20230103,000000,50.03,50.3,49.09,49.4,77804,0
+SMLF.US,D,20230104,000000,49.77,50.34,49.7188,50,98118,0
+SMLF.US,D,20230105,000000,49.89,49.89,49.255,49.68,66803,0
+SMLF.US,D,20230106,000000,50.22,50.91,49.92,50.84,39268,0
+SMLF.US,D,20230109,000000,51.17,51.54,50.86,50.87,43582,0
+SMLF.US,D,20230110,000000,50.94,51.57,50.71,51.57,42878,0
+SMLF.US,D,20230111,000000,51.7418,52.01,51.64,51.99,61814,0
+SMLF.US,D,20230112,000000,52.1484,52.8589,51.9,52.65,840004,0
+SMLF.US,D,20230113,000000,52.37,53.065,52.28,53,145067,0
+SMLF.US,D,20230117,000000,52.98,53.22,52.84,52.95,192472,0
+SMLF.US,D,20230118,000000,53.11,53.595,52.3,52.34,130955,0
+SMLF.US,D,20230119,000000,52.02,52.1899,51.555,51.95,124103,0
+SMLF.US,D,20230120,000000,52.24,52.86,51.87,52.86,32202,0
+SMLF.US,D,20230123,000000,52.86,53.5585,52.82,53.37,63675,0
+SMLF.US,D,20230124,000000,53.0725,53.41,52.99,53.21,57476,0
+SMLF.US,D,20230125,000000,52.78,53.41,52.558,53.37,54718,0
+SMLF.US,D,20230126,000000,53.8599,53.88,53.3,53.86,70014,0
+SMLF.US,D,20230127,000000,53.76,54.11,53.5,53.7591,30913,0
+SMLF.US,D,20230130,000000,53.28,53.76,53.23,53.24,49799,0
+SMLF.US,D,20230131,000000,53.46,54.39,53.43,54.37,65740,0
+SMLF.US,D,20230201,000000,54.31,55.47,54.08,55.16,55312,0
+SMLF.US,D,20230202,000000,55.7,56.36,55.55,56.085,56429,0
+SMLF.US,D,20230203,000000,55.94,56.38,55.806,55.96,59097,0
+SMLF.US,D,20230206,000000,55.77,55.77,54.95,55.13,65501,0
+SMLF.US,D,20230207,000000,54.99,55.53,54.57,55.51,43034,0
+SMLF.US,D,20230208,000000,55.34,55.45,54.6622,54.83,36840,0
+SMLF.US,D,20230209,000000,55.0748,55.075,54.03,54.03,35728,0
+SMLF.US,D,20230210,000000,53.89,54.47,53.86,54.37,43190,0
+SMLF.US,D,20230213,000000,54.59,55.1,54.24,55.04,94936,0
+SMLF.US,D,20230214,000000,54.93,55.3499,54.5,54.93,70868,0
+SMLF.US,D,20230215,000000,54.62,55.4099,54.47,55.38,87025,0
+SMLF.US,D,20230216,000000,54.73,55.51,54.6,54.92,96278,0
+SMLF.US,D,20230217,000000,54.67,55.05,54.5515,55.03,87413,0
+SMLF.US,D,20230221,000000,54.53,54.53,53.39,53.5,74545,0
+SMLF.US,D,20230222,000000,53.49,53.744,53.23,53.45,36496,0
+SMLF.US,D,20230223,000000,53.88,54,53.2501,53.84,56125,0
+SMLF.US,D,20230224,000000,53.07,53.68,53.0145,53.65,100322,0
+SMLF.US,D,20230227,000000,54.01,54.25,53.54,53.64,42002,0
+SMLF.US,D,20230228,000000,53.72,54.1599,53.63,53.68,52532,0
+SMLF.US,D,20230301,000000,53.462,53.92,53.4201,53.73,44439,0
+SMLF.US,D,20230302,000000,53.36,53.9499,53.145,53.9,40596,0
+SMLF.US,D,20230303,000000,54.36,54.8099,54.09,54.64,25114,0
+SMLF.US,D,20230306,000000,54.8,54.8,53.78,53.9132,41473,0
+SMLF.US,D,20230307,000000,53.92,54.09,53.17,53.25,30305,0
+SMLF.US,D,20230308,000000,53.34,53.5,52.9334,53.23,71410,0
+SMLF.US,D,20230309,000000,53.35,53.35,51.82,51.82,43138,0
+SMLF.US,D,20230310,000000,51.6099,51.6099,49.89,50.1996,76976,0
+SMLF.US,D,20230313,000000,49.22,50.128,48.631,49.25,48881,0
+SMLF.US,D,20230314,000000,50.6,50.8695,49.71,50.1551,88651,0
+SMLF.US,D,20230315,000000,49.14,49.35,48.5442,49.35,90294,0
+SMLF.US,D,20230316,000000,48.84,50.24,48.6,49.96,51719,0
+SMLF.US,D,20230317,000000,49.5,49.65,48.5701,48.72,83059,0
+SMLF.US,D,20230320,000000,49.3899,49.8539,49.2301,49.39,119904,0
+SMLF.US,D,20230321,000000,50.24,50.59,50.23,50.38,48454,0
+SMLF.US,D,20230322,000000,50.45,50.57,48.94,49.12,52282,0
+SMLF.US,D,20230323,000000,49.26,49.86,48.33,48.7343,230256,0
+SMLF.US,D,20230324,000000,48.17,49.0456,47.96,49,54300,0
+SMLF.US,D,20230327,000000,50.21,50.21,49.2208,49.58,63913,0
+SMLF.US,D,20230328,000000,49.61,49.8099,49.35,49.61,69916,0
+SMLF.US,D,20230329,000000,50.09,50.265,49.8,50.22,113482,0
+SMLF.US,D,20230330,000000,50.64,50.81,50.075,50.24,53504,0
+SMLF.US,D,20230331,000000,50.47,51.3,50.47,51.26,59616,0
+SMLF.US,D,20230403,000000,51.26,51.57,50.87,51.3,41327,0
+SMLF.US,D,20230404,000000,51.3,51.3,50.1501,50.48,49527,0
+SMLF.US,D,20230405,000000,50.13,50.1819,49.6461,49.99,29692,0
+SMLF.US,D,20230406,000000,49.83,50.1495,49.7,49.94,67482,0
+SMLF.US,D,20230410,000000,49.9,50.53,49.83,50.53,34206,0
+SMLF.US,D,20230411,000000,50.64,51.13,50.64,50.88,1486630,0
+SMLF.US,D,20230412,000000,51.33,51.45,50.53,50.64,42194,0
+SMLF.US,D,20230413,000000,50.77,51.25,50.7,51.13,47086,0
+SMLF.US,D,20230414,000000,51.34,51.637,50.5948,50.92,51638,0
+SMLF.US,D,20230417,000000,50.92,51.38,50.92,51.31,56655,0
+SMLF.US,D,20230418,000000,51.61,51.61,51.0434,51.25,50743,0
+SMLF.US,D,20230419,000000,50.98,51.46,50.95,51.37,39185,0
+SMLF.US,D,20230420,000000,51.08,51.2523,50.82,50.96,600667,0
+SMLF.US,D,20230421,000000,51.01,51.1199,50.695,51.02,117908,0
+SMLF.US,D,20230424,000000,51.06,51.26,50.74,51.07,34589,0
+SMLF.US,D,20230425,000000,50.58,50.58,49.77,49.77,36123,0
+SMLF.US,D,20230426,000000,49.79,50.03,49.35,49.44,36714,0
+SMLF.US,D,20230427,000000,49.51,50.07,49.3401,49.99,70779,0
+SMLF.US,D,20230428,000000,49.88,50.54,49.88,50.4,38896,0
+SMLF.US,D,20230501,000000,50.59,50.82,50.29,50.43,27720,0
+SMLF.US,D,20230502,000000,50.17,50.17,48.92,49.39,38276,0
+SMLF.US,D,20230503,000000,49.47,50.13,49.3,49.3,19118,0
+SMLF.US,D,20230504,000000,49.02,49.1421,48.36,48.63,69612,0
+SMLF.US,D,20230505,000000,49.3,49.91,49.3,49.75,33479,0
+SMLF.US,D,20230508,000000,50.02,50.02,49.47,49.65,69025,0
+SMLF.US,D,20230509,000000,49.42,49.6568,49.2,49.5,63938,0
+SMLF.US,D,20230510,000000,50.05,50.1799,49.17,49.65,53412,0
+SMLF.US,D,20230511,000000,49.3,49.46,49.0473,49.32,79069,0
+SMLF.US,D,20230512,000000,49.41,49.55,48.9,49.22,54892,0
+SMLF.US,D,20230515,000000,49.3,50.01,49.2588,49.82,67054,0
+SMLF.US,D,20230516,000000,49.5,49.5,49.01,49.01,42272,0
+SMLF.US,D,20230517,000000,49.41,50.1048,49.19,50.01,188120,0
+SMLF.US,D,20230518,000000,49.84,50.54,49.84,50.51,250852,0
+SMLF.US,D,20230519,000000,50.76,50.76,49.94,50.18,180935,0
+SMLF.US,D,20230522,000000,50.2847,50.74,50.2012,50.57,236549,0
+SMLF.US,D,20230523,000000,50.4,51.01,50.23,50.25,50947,0
+SMLF.US,D,20230524,000000,49.99,49.99,49.49,49.64,48958,0
+SMLF.US,D,20230525,000000,49.69,49.7275,49.125,49.43,47367,0
+SMLF.US,D,20230526,000000,49.55,50.1,49.5,50.1,85009,0
+SMLF.US,D,20230530,000000,50.31,50.31,49.74,49.89,162059,0
+SMLF.US,D,20230531,000000,49.8112,49.83,49.06,49.38,258753,0
+SMLF.US,D,20230601,000000,49.54,50.0478,49.26,49.87,116887,0
+SMLF.US,D,20230602,000000,50.44,51.61,50.44,51.58,71400,0
+SMLF.US,D,20230605,000000,51.52,51.52,50.73,51,46382,0
+SMLF.US,D,20230606,000000,50.97,52.3184,50.97,52.18,70711,0
+SMLF.US,D,20230607,000000,52.24,52.94,52.24,52.81,62284,0
+SMLF.US,D,20230608,000000,52.74,52.74,52.18,52.53,51962,0
+SMLF.US,D,20230609,000000,52.7,52.7,52.14,52.28,53091,0
+SMLF.US,D,20230612,000000,52.235,52.6437,52.235,52.51,128027,0
+SMLF.US,D,20230613,000000,52.88,53.3281,52.8,53.16,106499,0
+SMLF.US,D,20230614,000000,53.39,53.51,52.35,52.85,57031,0
+SMLF.US,D,20230615,000000,52.64,53.27,52.57,53.23,36297,0
+SMLF.US,D,20230616,000000,53.41,53.41,52.74,52.89,76226,0
+SMLF.US,D,20230620,000000,52.69,52.73,52.35,52.61,44558,0
+SMLF.US,D,20230621,000000,52.42,52.76,52.2256,52.51,46181,0
+SMLF.US,D,20230622,000000,52.27,52.3199,51.79,52.24,87856,0
+SMLF.US,D,20230623,000000,51.54,51.88,51.3605,51.39,32203,0
+SMLF.US,D,20230626,000000,51.42,52.0626,51.42,51.75,41617,0
+SMLF.US,D,20230627,000000,51.87,52.7511,51.8,52.63,56097,0
+SMLF.US,D,20230628,000000,52.305,52.78,52.3,52.75,66977,0
+SMLF.US,D,20230629,000000,52.84,53.4099,52.84,53.33,32210,0
+SMLF.US,D,20230630,000000,53.69,53.91,53.589,53.62,28753,0
+SMLF.US,D,20230703,000000,53.67,54.05,53.6,53.9052,16206,0
+SMLF.US,D,20230705,000000,53.47,53.545,53.1438,53.27,1927081,0
+SMLF.US,D,20230706,000000,52.77,52.77,52.07,52.628,46568,0
+SMLF.US,D,20230707,000000,52.71,53.66,52.71,53.15,36404,0
+SMLF.US,D,20230710,000000,53.2,53.99,53.2,53.99,39698,0
+SMLF.US,D,20230711,000000,54.1278,54.72,54.03,54.61,33692,0
+SMLF.US,D,20230712,000000,55.415,55.415,54.9801,55.05,48339,0
+SMLF.US,D,20230713,000000,55.5,55.58,55.15,55.53,63716,0
+SMLF.US,D,20230714,000000,55.55,55.55,54.75,54.94,75435,0
+SMLF.US,D,20230717,000000,54.85,55.5375,54.85,55.45,37168,0
+SMLF.US,D,20230718,000000,55.52,56.1036,55.52,55.95,37636,0
+SMLF.US,D,20230719,000000,56.26,56.43,56.06,56.22,48014,0
+SMLF.US,D,20230720,000000,56.32,56.32,55.6018,55.81,66973,0
+SMLF.US,D,20230721,000000,56.12,56.12,55.55,55.55,37972,0
+SMLF.US,D,20230724,000000,55.59,56.1027,55.56,55.71,110760,0
+SMLF.US,D,20230725,000000,55.82,56.16,55.67,55.79,64552,0
+SMLF.US,D,20230726,000000,55.8,56.35,55.8,56.18,30609,0
+SMLF.US,D,20230727,000000,56.65,56.65,55.5199,55.52,26036,0
+SMLF.US,D,20230728,000000,56.27,56.27,55.9201,56.17,28439,0
+SMLF.US,D,20230731,000000,56.33,56.66,56.28,56.62,25375,0
+SMLF.US,D,20230801,000000,56.23,56.43,55.95,56.41,26769,0
+SMLF.US,D,20230802,000000,55.97,55.97,55.36,55.6208,35556,0
+SMLF.US,D,20230803,000000,55.35,55.8299,55.19,55.57,22359,0
+SMLF.US,D,20230804,000000,55.78,56.0504,55.46,55.54,42822,0
+SMLF.US,D,20230807,000000,55.71,55.8799,55.43,55.8457,18081,0
+SMLF.US,D,20230808,000000,55.18,55.38,54.71,55.37,32369,0
+SMLF.US,D,20230809,000000,55.38,55.38,54.8514,54.91,37894,0
+SMLF.US,D,20230810,000000,55.29,55.6499,54.72,54.94,41268,0
+SMLF.US,D,20230811,000000,54.71,55.085,54.71,54.91,17960,0
+SMLF.US,D,20230814,000000,54.65,54.96,54.4156,54.96,23276,0
+SMLF.US,D,20230815,000000,54.6,54.6,54.1561,54.2,28210,0
+SMLF.US,D,20230816,000000,54.16,54.5017,53.57,53.57,23114,0
+SMLF.US,D,20230817,000000,53.76,53.8184,52.93,52.93,32553,0
+SMLF.US,D,20230818,000000,52.61,53.3,52.61,53.17,20014,0
+SMLF.US,D,20230821,000000,53.34,53.47,52.8201,53.16,39248,0
+SMLF.US,D,20230822,000000,53.28,53.34,52.89,53,55029,0
+SMLF.US,D,20230823,000000,52.93,53.63,52.9,53.545,105452,0
+SMLF.US,D,20230824,000000,53.54,53.85,53.01,53.01,90124,0
+SMLF.US,D,20230825,000000,53.18,53.3954,52.6,53.11,19464,0
+SMLF.US,D,20230828,000000,53.41,53.875,53.41,53.64,18899,0
+SMLF.US,D,20230829,000000,53.69,54.54,53.44,54.54,21129,0
+SMLF.US,D,20230830,000000,54.5,54.84,54.3735,54.69,25709,0
+SMLF.US,D,20230831,000000,54.87,55.04,54.7,54.7,19670,0
+SMLF.US,D,20230901,000000,55.21,55.4747,55.21,55.41,41078,0
+SMLF.US,D,20230905,000000,55.12,55.125,54.26,54.2615,20439,0
+SMLF.US,D,20230906,000000,54.28,54.46,53.7697,54.08,28964,0
+SMLF.US,D,20230907,000000,53.79,53.9374,53.43,53.62,18024,0
+SMLF.US,D,20230908,000000,53.75,53.8,53.3901,53.53,35082,0
+SMLF.US,D,20230911,000000,53.98,53.99,53.58,53.68,29039,0
+SMLF.US,D,20230912,000000,53.55,53.9399,53.53,53.59,45790,0
+SMLF.US,D,20230913,000000,53.8342,53.8342,53.1488,53.24,17104,0
+SMLF.US,D,20230914,000000,53.68,54.1031,53.68,54.04,20749,0
+SMLF.US,D,20230915,000000,53.85,53.85,53.3095,53.44,23906,0
+SMLF.US,D,20230918,000000,53.42,53.49,53.151,53.27,27646,0
+SMLF.US,D,20230919,000000,53.38,53.4526,52.989,53.19,25207,0
+SMLF.US,D,20230920,000000,53.33,53.8014,52.76,52.76,17808,0
+SMLF.US,D,20230921,000000,52.4,52.4,51.75,51.75,29699,0
+SMLF.US,D,20230922,000000,51.99,52.095,51.65,51.67,22264,0
+SMLF.US,D,20230925,000000,51.41,52.0251,51.41,51.97,21227,0
+SMLF.US,D,20230926,000000,51.37,51.6743,50.91,51,25098,0
+SMLF.US,D,20230927,000000,51.31,51.61,50.9902,51.4,26120,0
+SMLF.US,D,20230928,000000,51.34,52.17,51.34,51.9,31001,0
+SMLF.US,D,20230929,000000,52.36,52.36,51.6713,51.73,23650,0
+SMLF.US,D,20231002,000000,51.67,51.67,50.82,51.06,38054,0
+SMLF.US,D,20231003,000000,50.75,50.75,49.91,50.15,41175,0
+SMLF.US,D,20231004,000000,50.26,50.3499,49.66,50.29,33939,0
+SMLF.US,D,20231005,000000,50.2,50.362,49.85,50.18,19071,0
+SMLF.US,D,20231006,000000,49.93,50.99,49.8209,50.62,33638,0
+SMLF.US,D,20231009,000000,50.37,51.2199,50.37,51.01,22147,0
+SMLF.US,D,20231010,000000,51.14,51.94,51.14,51.56,19424,0
+SMLF.US,D,20231011,000000,51.75,51.9604,51.3339,51.7397,19877,0
+SMLF.US,D,20231012,000000,51.645,51.645,50.4517,50.69,18845,0
+SMLF.US,D,20231013,000000,50.9,50.9,50.21,50.22,27964,0
+SMLF.US,D,20231016,000000,50.64,51.2083,50.55,51.03,22785,0
+SMLF.US,D,20231017,000000,50.82,52.04,50.82,51.74,72591,0
+SMLF.US,D,20231018,000000,51.28,51.28,50.5198,50.58,27360,0
+SMLF.US,D,20231019,000000,50.45,50.66,49.61,49.68,43149,0
+SMLF.US,D,20231020,000000,49.76,49.76,49.08,49.15,70134,0
+SMLF.US,D,20231023,000000,48.85,49.2604,48.6141,48.6438,87220,0
+SMLF.US,D,20231024,000000,49.1136,49.3699,48.7716,49.09,15220,0
+SMLF.US,D,20231025,000000,48.78,48.84,48.15,48.22,66270,0
+SMLF.US,D,20231026,000000,48.28,48.72,48.15,48.32,26587,0
+SMLF.US,D,20231027,000000,48.5,48.54,47.7676,47.85,163008,0
+SMLF.US,D,20231030,000000,48.23,48.56,47.88,48.16,65638,0
+SMLF.US,D,20231031,000000,48.18,48.63,48.1187,48.5433,57714,0
+SMLF.US,D,20231101,000000,48.5,48.855,48.2,48.83,28181,0
+SMLF.US,D,20231102,000000,49.6262,49.89,49.43,49.88,35394,0
+SMLF.US,D,20231103,000000,50.94,51.3797,50.76,51.21,19624,0
+SMLF.US,D,20231106,000000,51.22,51.22,50.3705,50.61,34022,0
+SMLF.US,D,20231107,000000,50.51,50.65,50.19,50.41,48520,0
+SMLF.US,D,20231108,000000,50.44,50.62,49.91,50.05,47728,0
+SMLF.US,D,20231109,000000,50.37,50.37,49.3,49.37,31805,0
+SMLF.US,D,20231110,000000,49.59,50.05,49.3,49.97,28332,0
+SMLF.US,D,20231113,000000,49.81,50,49.62,49.93,28836,0
+SMLF.US,D,20231114,000000,51.17,52.3,51.17,52.3,29712,0
+SMLF.US,D,20231115,000000,52.44,53.1,52.4215,52.49,62902,0
+SMLF.US,D,20231116,000000,52.27,52.3799,51.5,51.72,34372,0
+SMLF.US,D,20231117,000000,52.03,52.37,52.0138,52.37,29910,0
+SMLF.US,D,20231120,000000,52.43,52.6599,52.2751,52.5747,31055,0
+SMLF.US,D,20231121,000000,52.38,52.38,52.08,52.11,32524,0
+SMLF.US,D,20231122,000000,52.34,52.56,52.2098,52.41,22951,0
+SMLF.US,D,20231124,000000,52.29,52.713,52.29,52.63,16059,0
+SMLF.US,D,20231127,000000,52.47,52.65,52.15,52.58,26883,0
+SMLF.US,D,20231128,000000,52.47,52.688,52.22,52.3612,44563,0
+SMLF.US,D,20231129,000000,52.89,53.2615,52.65,52.72,26673,0
+SMLF.US,D,20231130,000000,52.99,53.03,52.6177,52.93,38032,0
+SMLF.US,D,20231201,000000,52.85,54.52,52.6983,54.45,25244,0
+SMLF.US,D,20231204,000000,54.29,54.9495,54.29,54.9495,43900,0
+SMLF.US,D,20231205,000000,54.64,54.64,54.12,54.27,33352,0
+SMLF.US,D,20231206,000000,54.56,55.14,54.1048,54.18,92329,0
+SMLF.US,D,20231207,000000,54.27,54.62,54.1201,54.62,34921,0
+SMLF.US,D,20231208,000000,54.4,55.1084,54.4,54.94,26953,0
+SMLF.US,D,20231211,000000,54.97,55.17,54.87,55.16,103851,0
+SMLF.US,D,20231212,000000,54.764,55.255,54.764,54.98,47916,0
+SMLF.US,D,20231213,000000,55.16,56.72,54.74,56.63,29870,0
+SMLF.US,D,20231214,000000,57.57,58.49,57.57,58.24,46141,0
+SMLF.US,D,20231215,000000,58.37,58.37,57.47,57.63,75027,0
+SMLF.US,D,20231218,000000,57.96,58.08,57.63,57.76,41958,0
+SMLF.US,D,20231219,000000,58.04,58.7091,58.04,58.58,112230,0
+SMLF.US,D,20231220,000000,58.56,59.07,57.52,57.53,71860,0
+SMLF.US,D,20231221,000000,58.28,58.52,57.91,58.52,55022,0
+SMLF.US,D,20231222,000000,58.79,59.1703,58.638,58.84,32440,0
+SMLF.US,D,20231226,000000,59.01,59.49,58.8317,59.39,40966,0
+SMLF.US,D,20231227,000000,59.53,59.6082,59.27,59.39,66946,0
+SMLF.US,D,20231228,000000,59.39,59.6081,59.1601,59.52,48039,0
+SMLF.US,D,20231229,000000,59.37,59.37,58.73,58.82,55035,0
+SMLF.US,D,20240102,000000,58.49,58.89,58.18,58.38,54443,0
+SMLF.US,D,20240103,000000,57.78,57.78,56.93,57.1,60711,0
+SMLF.US,D,20240104,000000,56.93,57.2793,56.915,56.93,22250,0
+SMLF.US,D,20240105,000000,56.67,57.4,56.5101,57.11,36149,0
+SMLF.US,D,20240108,000000,57.2,58.38,56.92,58.38,70221,0
+SMLF.US,D,20240109,000000,57.56,57.7,57.22,57.7,48985,0
+SMLF.US,D,20240110,000000,57.7,57.7994,57.22,57.79,31987,0
+SMLF.US,D,20240111,000000,57.77,57.77,56.79,57.49,28387,0
+SMLF.US,D,20240112,000000,58,58.2494,57.1107,57.32,22410,0
+SMLF.US,D,20240116,000000,56.94,57.09,56.6,56.9,64799,0
+SMLF.US,D,20240117,000000,56.25,56.591,55.96,56.47,35608,0
+SMLF.US,D,20240118,000000,56.95,56.95,56.2913,56.83,29012,0
+SMLF.US,D,20240119,000000,57.07,57.53,56.7144,57.53,36316,0
+SMLF.US,D,20240122,000000,57.86,58.55,57.86,58.52,47389,0
+SMLF.US,D,20240123,000000,58.92,59.075,58.0843,58.3,41355,0
+SMLF.US,D,20240124,000000,58.97,59.0086,57.89,58,79378,0
+SMLF.US,D,20240125,000000,58.63,58.77,58.09,58.55,40187,0
+SMLF.US,D,20240126,000000,58.63,58.885,58.345,58.48,101150,0
+SMLF.US,D,20240129,000000,58.5,59.24,58.3,59.16,86082,0
+SMLF.US,D,20240130,000000,59.05,59.11,58.7805,58.99,156780,0
+SMLF.US,D,20240131,000000,58.63,59.04,57.61,57.7,64887,0
+SMLF.US,D,20240201,000000,58.01,58.43,57.27,58.4,56641,0
+SMLF.US,D,20240202,000000,57.89,58.5726,57.6673,58.4,32690,0
+SMLF.US,D,20240205,000000,57.89,57.92,57.14,57.89,175366,0
+SMLF.US,D,20240206,000000,57.95,58.04,57.59,57.97,55461,0
+SMLF.US,D,20240207,000000,58.2,58.2985,57.61,58.1,107507,0
+SMLF.US,D,20240208,000000,58.11,58.82,57.96,58.73,64061,0
+SMLF.US,D,20240209,000000,59.01,59.49,58.6901,59.47,176421,0
+SMLF.US,D,20240212,000000,59.59,60.2784,59.59,60.0827,41156,0
+SMLF.US,D,20240213,000000,58.67,58.8799,57.865,58.28,58989,0
+SMLF.US,D,20240214,000000,58.92,59.39,58.65,59.36,51614,0
+SMLF.US,D,20240215,000000,59.93,60.6799,59.7535,60.58,38685,0
+SMLF.US,D,20240216,000000,60.2,60.68,60.0792,60.16,43607,0
+SMLF.US,D,20240220,000000,59.51,59.6,59.29,59.44,33126,0
+SMLF.US,D,20240221,000000,59.12,59.295,58.845,59.28,40588,0
+SMLF.US,D,20240222,000000,59.7,60.08,59.47,60.07,39966,0
+SMLF.US,D,20240223,000000,60.15,60.3699,59.86,60.18,53066,0
+SMLF.US,D,20240226,000000,60.11,60.49,60.0423,60.3,28701,0
+SMLF.US,D,20240227,000000,60.65,60.85,60.65,60.8,32199,0
+SMLF.US,D,20240228,000000,60.58,60.885,60.41,60.73,44499,0
+SMLF.US,D,20240229,000000,61.32,61.56,60.79,61.17,39266,0
+SMLF.US,D,20240301,000000,61.37,61.72,60.91,61.58,70242,0
+SMLF.US,D,20240304,000000,62.04,62.2109,61.6901,61.78,32061,0
+SMLF.US,D,20240305,000000,61.4,61.67,61.096,61.34,37303,0
+SMLF.US,D,20240306,000000,61.95,61.95,61.47,61.77,36395,0
+SMLF.US,D,20240307,000000,62.16,62.3506,62.04,62.23,54139,0
+SMLF.US,D,20240308,000000,62.57,63.01,61.85,61.96,59814,0
+SMLF.US,D,20240311,000000,61.93,61.93,61.37,61.63,53553,0
+SMLF.US,D,20240312,000000,61.69,61.9347,61.33,61.74,67102,0
+SMLF.US,D,20240313,000000,61.82,62.245,61.82,62.07,40272,0
+SMLF.US,D,20240314,000000,62.02,62.06,60.78,61.14,53878,0
+SMLF.US,D,20240315,000000,60.85,61.305,60.85,61.02,33524,0
+SMLF.US,D,20240318,000000,61.28,61.31,60.93,60.96,35313,0
+SMLF.US,D,20240319,000000,60.83,61.51,60.83,61.46,267630,0
+SMLF.US,D,20240320,000000,61.45,62.58,61.25,62.55,60201,0
+SMLF.US,D,20240321,000000,62.77,63.31,62.77,63.01,87301,0
+SMLF.US,D,20240322,000000,63.06,63.145,62.38,62.46,37761,0
+SMLF.US,D,20240325,000000,62.62,62.7661,62.44,62.48,75429,0
+SMLF.US,D,20240326,000000,62.83,62.8686,62.3,62.3,108708,0
+SMLF.US,D,20240327,000000,62.83,63.44,62.7315,63.32,447127,0
+SMLF.US,D,20240328,000000,63.59,63.9099,63.49,63.58,60827,0
+SMLF.US,D,20240401,000000,63.74,63.77,63.05,63.14,28930,0
+SMLF.US,D,20240402,000000,62.35,62.35,61.795,62.01,83524,0
+SMLF.US,D,20240403,000000,61.89,62.5498,61.89,62.37,83406,0
+SMLF.US,D,20240404,000000,63.02,63.095,61.64,61.81,40756,0
+SMLF.US,D,20240405,000000,61.68,62.3,61.68,62.3,46718,0
+SMLF.US,D,20240408,000000,62.5,62.6713,62.245,62.53,80087,0
+SMLF.US,D,20240409,000000,62.79,62.86,62.1001,62.56,46300,0
+SMLF.US,D,20240410,000000,61.62,61.7069,60.99,61.17,61701,0
+SMLF.US,D,20240411,000000,61.58,61.58,60.95,61.41,170312,0
+SMLF.US,D,20240412,000000,61.23,61.4161,60.1371,60.44,37992,0
+SMLF.US,D,20240415,000000,60.79,60.8544,59.4164,59.59,35036,0
+SMLF.US,D,20240416,000000,59.29,59.6043,58.875,59.33,31860,0
+SMLF.US,D,20240417,000000,59.72,59.7987,58.7651,58.97,33537,0
+SMLF.US,D,20240418,000000,59.17,59.46,58.6,58.71,161973,0
+SMLF.US,D,20240419,000000,58.67,59.17,58.48,58.91,21969,0
+SMLF.US,D,20240422,000000,59.07,59.81,58.8925,59.57,30878,0
+SMLF.US,D,20240423,000000,59.67,60.71,59.61,60.47,40712,0
+SMLF.US,D,20240424,000000,60.45,60.697,60.05,60.5,28661,0
+SMLF.US,D,20240425,000000,59.9,60.2262,59.32,60.19,31963,0
+SMLF.US,D,20240426,000000,60.05,60.68,60.05,60.45,52413,0
+SMLF.US,D,20240429,000000,60.8,60.98,60.675,60.92,49107,0
+SMLF.US,D,20240430,000000,60.57,60.57,59.66,59.66,91637,0
+SMLF.US,D,20240501,000000,59.58,60.71,59.385,59.78,46076,0
+SMLF.US,D,20240502,000000,60.34,60.65,59.75,60.57,26040,0
+SMLF.US,D,20240503,000000,61.61,62.04,60.9685,61.32,27003,0
+SMLF.US,D,20240506,000000,61.72,61.97,61.555,61.96,51188,0
+SMLF.US,D,20240507,000000,62.04,62.35,61.97,61.97,31934,0
+SMLF.US,D,20240508,000000,61.43,61.7,61.42,61.56,48974,0
+SMLF.US,D,20240509,000000,61.63,62.35,61.63,62.35,67753,0
+SMLF.US,D,20240510,000000,62.63,62.63,61.97,62.2,22559,0
+SMLF.US,D,20240513,000000,62.56,62.859,62.25,62.28,41855,0
+SMLF.US,D,20240514,000000,63,63.15,62.705,63.07,72694,0
+SMLF.US,D,20240515,000000,63.8,63.8,63.2072,63.6,96872,0
+SMLF.US,D,20240516,000000,63.54,63.54,62.98,63.07,57009,0
+SMLF.US,D,20240517,000000,63.12,63.12,62.815,63.05,49779,0
+SMLF.US,D,20240520,000000,63.17,63.47,63.0396,63.32,26151,0
+SMLF.US,D,20240521,000000,63.21,63.21,62.9518,63.06,415579,0
+SMLF.US,D,20240522,000000,62.94,63.0688,62.32,62.57,47027,0
+SMLF.US,D,20240523,000000,62.92,62.92,61.5313,61.82,74049,0
+SMLF.US,D,20240524,000000,62.18,62.45,62.06,62.33,32771,0
+SMLF.US,D,20240528,000000,62.71,62.71,61.92,62.21,55966,0
+SMLF.US,D,20240529,000000,61.43,61.59,61.33,61.55,63030,0
+SMLF.US,D,20240530,000000,61.62,62.04,61.52,61.89,372261,0
+SMLF.US,D,20240531,000000,62.2,62.35,61.615,62.35,38471,0
+SMLF.US,D,20240603,000000,62.89,62.8956,61.5881,62.11,74267,0
+SMLF.US,D,20240604,000000,61.68,61.6855,61.05,61.07,48126,0
+SMLF.US,D,20240605,000000,61.57,62.05,61.16,62.05,38370,0
+SMLF.US,D,20240606,000000,61.86,62.0004,61.5456,61.71,23228,0
+SMLF.US,D,20240607,000000,61.2,61.39,60.94,61.13,47250,0
+SMLF.US,D,20240610,000000,60.63,61.2499,60.536,61.18,27919,0
+SMLF.US,D,20240611,000000,60.69,60.88,60.14,60.74,872242,0
+SMLF.US,D,20240612,000000,61.97,62.44,60.232,61.63,43372,0
+SMLF.US,D,20240613,000000,61.61,61.61,60.73,61.15,28172,0
+SMLF.US,D,20240614,000000,60.57,60.57,60.0001,60.19,70500,0
+SMLF.US,D,20240617,000000,60.05,60.74,59.92,60.72,38829,0
+SMLF.US,D,20240618,000000,60.65,60.9172,60.64,60.9,41829,0
+SMLF.US,D,20240620,000000,60.81,60.8889,60.3751,60.48,48496,0
+SMLF.US,D,20240621,000000,60.62,60.74,60.21,60.74,35544,0
+SMLF.US,D,20240624,000000,60.84,61.3507,60.75,60.98,68947,0
+SMLF.US,D,20240625,000000,60.92,60.92,60.34,60.49,72094,0
+SMLF.US,D,20240626,000000,60.31,60.55,60.23,60.38,39732,0
+SMLF.US,D,20240627,000000,60.62,60.91,60.445,60.9,109989,0
+SMLF.US,D,20240628,000000,61.16,61.41,60.765,61.21,28648,0
+SMLF.US,D,20240701,000000,61.42,61.4256,60.53,60.57,64912,0
+SMLF.US,D,20240702,000000,60.695,60.88,60.58,60.8038,92921,0
+SMLF.US,D,20240703,000000,60.94,61.2,60.8,60.905,49032,0
+SMLF.US,D,20240705,000000,60.75,60.75,60.2843,60.39,15255,0
+SMLF.US,D,20240708,000000,60.8,60.95,60.519,60.65,32172,0
+SMLF.US,D,20240709,000000,60.72,60.72,60.252,60.35,63400,0
+SMLF.US,D,20240710,000000,60.64,60.95,60.425,60.94,93615,0
+SMLF.US,D,20240711,000000,61.71,62.68,61.71,62.52,72761,0
+SMLF.US,D,20240712,000000,63.03,63.47,62.8835,63,39600,0
+SMLF.US,D,20240715,000000,63.48,64.12,63.19,63.7,243710,0
+SMLF.US,D,20240716,000000,64.17,65.56,64.14,65.56,103555,0
+SMLF.US,D,20240717,000000,64.98,65.67,64.67,64.79,392538,0
+SMLF.US,D,20240718,000000,64.57,65.3602,63.5,63.89,192603,0
+SMLF.US,D,20240719,000000,63.7,63.83,63.2935,63.51,103845,0
+SMLF.US,D,20240722,000000,63.92,64.48,63.28,64.4047,44036,0
+SMLF.US,D,20240723,000000,64.33,65.1199,64.19,64.69,75093,0
+SMLF.US,D,20240724,000000,64.42,64.88,63.42,63.42,60396,0
+SMLF.US,D,20240725,000000,63.54,65.1,63.54,64.23,148907,0
+SMLF.US,D,20240726,000000,65.06,65.4899,64.77,65.25,70445,0
+SMLF.US,D,20240729,000000,65.56,65.5995,64.8,65.07,59166,0
+SMLF.US,D,20240730,000000,65.26,65.67,64.84,65.16,163577,0
+SMLF.US,D,20240731,000000,65.78,66.75,65.31,65.72,57691,0
+SMLF.US,D,20240801,000000,65.71,65.8304,63.445,63.77,73099,0
+SMLF.US,D,20240802,000000,62.25,62.25,61.17,61.73,49794,0
+SMLF.US,D,20240805,000000,58.93,60.65,58.56,60.1,69128,0
+SMLF.US,D,20240806,000000,60.38,61.54,59.8855,60.73,39041,0
+SMLF.US,D,20240807,000000,61.87,61.9171,60.27,60.42,222062,0
+SMLF.US,D,20240808,000000,61.03,61.669,60.81,61.64,120784,0
+SMLF.US,D,20240809,000000,61.59,61.785,61.24,61.57,40580,0
+SMLF.US,D,20240812,000000,61.77,61.84,61.0061,61.24,122241,0
+SMLF.US,D,20240813,000000,61.6,62.3,61.43,62.1,61771,0
+SMLF.US,D,20240814,000000,62.46,62.57,61.85,62.12,32838,0
+SMLF.US,D,20240815,000000,63.16,63.6535,63.11,63.34,55202,0
+SMLF.US,D,20240816,000000,63.22,63.6008,63.22,63.56,42238,0
+SMLF.US,D,20240819,000000,63.61,64.145,63.58,64.11,24989,0
+SMLF.US,D,20240820,000000,64.12,64.12,63.3558,63.59,28346,0
+SMLF.US,D,20240821,000000,63.87,64.2812,63.62,64.24,21147,0
+SMLF.US,D,20240822,000000,64.31,64.62,63.7183,63.86,22147,0
+SMLF.US,D,20240823,000000,64.32,65.58,64.22,65.5,40116,0
+SMLF.US,D,20240826,000000,65.91,65.92,65.23,65.23,309082,0
+SMLF.US,D,20240827,000000,64.97,65.07,64.68,65.01,78411,0
+SMLF.US,D,20240828,000000,64.91,64.9699,64.26,64.61,27835,0
+SMLF.US,D,20240829,000000,64.99,65.46,64.615,64.96,64898,0
+SMLF.US,D,20240830,000000,65.14,65.32,64.47,65.18,40699,0
+SMLF.US,D,20240903,000000,64.79,64.98,63.31,63.49,53699,0
+SMLF.US,D,20240904,000000,63.17,63.78,63.01,63.22,53184,0
+SMLF.US,D,20240905,000000,63.25,63.41,62.7,62.94,42707,0
+SMLF.US,D,20240906,000000,62.98,63.31,61.86,62,34894,0
+SMLF.US,D,20240909,000000,62.2,62.66,62.03,62.13,62570,0
+SMLF.US,D,20240910,000000,62.32,62.32,61.49,61.9632,47929,0
+SMLF.US,D,20240911,000000,61.91,62.42,60.85,62.42,34549,0
+SMLF.US,D,20240912,000000,62.58,63.28,62.2659,63.12,58580,0
+SMLF.US,D,20240913,000000,63.61,64.49,63.61,64.49,29497,0
+SMLF.US,D,20240916,000000,64.59,64.9705,64.5,64.83,34654,0
+SMLF.US,D,20240917,000000,65.3,65.87,65.1171,65.39,45780,0
+SMLF.US,D,20240918,000000,65.38,66.7,65.145,65.42,30774,0
+SMLF.US,D,20240919,000000,66.89,66.89,66.1445,66.69,20733,0
+SMLF.US,D,20240920,000000,66.52,66.52,66.06,66.175,33017,0
+SMLF.US,D,20240923,000000,66.42,66.6,65.96,66.37,96832,0
+SMLF.US,D,20240924,000000,66.79,66.805,66.24,66.48,85872,0
+SMLF.US,D,20240925,000000,66.17,66.35,65.42,65.52,86028,0
+SMLF.US,D,20240926,000000,66.27,66.4651,65.76,66.07,79509,0
+SMLF.US,D,20240927,000000,66.47,66.8544,66.03,66.34,140779,0
+SMLF.US,D,20240930,000000,66.037251,66.5,65.7701,66.35,41028,0
+SMLF.US,D,20241001,000000,66.35,66.35,65.14,65.79,549124,0
+SMLF.US,D,20241002,000000,65.49,65.91,65.41,65.67,63765,0
+SMLF.US,D,20241003,000000,65.29,65.4736,64.9301,65.31,38314,0
+SMLF.US,D,20241004,000000,66.08,66.24,65.6848,66.13,51944,0
+SMLF.US,D,20241007,000000,66.03,66.03,65.3,65.53,76765,0
+SMLF.US,D,20241008,000000,65.64,65.8794,65.3766,65.65,50689,0
+SMLF.US,D,20241009,000000,65.61,66.3387,65.4478,66.14,152657,0
+SMLF.US,D,20241010,000000,65.63,65.87,65.23,65.76,67554,0
+SMLF.US,D,20241011,000000,65.93,66.9958,65.93,66.9958,23985,0
+SMLF.US,D,20241014,000000,67.08,67.3693,66.7881,67.3,20012,0
+SMLF.US,D,20241015,000000,67.32,67.9932,67.315,67.34,50528,0
+SMLF.US,D,20241016,000000,67.7,68.1286,67.6,67.95,28955,0
+SMLF.US,D,20241017,000000,68.14,68.14,67.67,68.06,23730,0
+SMLF.US,D,20241018,000000,68.23,68.23,67.865,67.94,42814,0
+SMLF.US,D,20241021,000000,67.97,68.04,67.0227,67.13,33298,0
+SMLF.US,D,20241022,000000,66.88,66.895,66.5892,66.65,35222,0
+SMLF.US,D,20241023,000000,66.49,66.6,65.5871,66.1,27407,0
+SMLF.US,D,20241024,000000,66.42,66.42,65.9,66.34,41826,0
+SMLF.US,D,20241025,000000,66.3605,66.6703,65.8246,65.98,24359,0
+SMLF.US,D,20241028,000000,66.45,67.0284,66.45,66.81,46455,0
+SMLF.US,D,20241029,000000,66.51,66.9088,66.32,66.79,92690,0
+SMLF.US,D,20241030,000000,66.65,67.6589,66.65,66.76,26446,0
+SMLF.US,D,20241031,000000,66.67,66.8,65.92,65.96,36159,0
+SMLF.US,D,20241101,000000,66.39,66.77,65.9804,66.07,45278,0
+SMLF.US,D,20241104,000000,66.07,66.7808,66,66.39,35847,0
+SMLF.US,D,20241105,000000,66.32,67.59,66.32,67.59,28375,0
+SMLF.US,D,20241106,000000,70.07,70.9,69.7469,70.89,62110,0
+SMLF.US,D,20241107,000000,71.01,71.6007,70.892,71.03,48110,0
+SMLF.US,D,20241108,000000,71.2,71.71,70.93,71.69,114468,0
+SMLF.US,D,20241111,000000,72.46,72.7405,72.1,72.55,130322,0
+SMLF.US,D,20241112,000000,72.3593,72.65,71.3874,71.7,137340,0
+SMLF.US,D,20241113,000000,72.06,72.2796,71.1973,71.26,48182,0
+SMLF.US,D,20241114,000000,71.36,71.5,70.32,70.5,144924,0
+SMLF.US,D,20241115,000000,70.33,70.34,69.3614,69.58,93377,0
+SMLF.US,D,20241118,000000,69.7,70.14,69.584,69.75,59255,0
+SMLF.US,D,20241119,000000,69.2641,70.37,69.14,70.37,131673,0
+SMLF.US,D,20241120,000000,70.2996,70.7,69.93,70.7,44417,0
+SMLF.US,D,20241121,000000,71.0146,72.0572,70.8527,71.68,78425,0
+SMLF.US,D,20241122,000000,72.2698,73.11,72.14,73.06,91371,0
+SMLF.US,D,20241125,000000,74.0274,74.69,73.86,74.15,157315,0
+SMLF.US,D,20241126,000000,73.79,73.96,73.3,73.67,148094,0
+SMLF.US,D,20241127,000000,74.16,74.2382,73.26,73.49,42336,0
+SMLF.US,D,20241129,000000,74.0169,74.065,73.5738,73.68,10958,0
+SMLF.US,D,20241202,000000,73.91,73.91,73.25,73.56,57121,0
+SMLF.US,D,20241203,000000,73.78,73.78,73.25,73.61,73898,0
+SMLF.US,D,20241204,000000,73.9093,74.15,73.5542,74.02,133498,0
+SMLF.US,D,20241205,000000,73.8001,74.1,73.2366,73.33,117426,0
+SMLF.US,D,20241206,000000,73.745,73.76,73.25,73.46,33912,0
+SMLF.US,D,20241209,000000,73.66,73.77,72.6,72.6,80704,0
+SMLF.US,D,20241210,000000,72.31,72.7092,71.9607,72.12,415216,0
+SMLF.US,D,20241211,000000,72.53,72.94,72.36,72.72,136613,0
+SMLF.US,D,20241212,000000,72.44,72.68,71.9,71.93,167530,0
+SMLF.US,D,20241213,000000,71.95,72.19,71.2455,71.62,55394,0
+SMLF.US,D,20241216,000000,71.58,72.13,71.58,71.87,88129,0
+SMLF.US,D,20241217,000000,71.3,71.3,70.4617,70.68,108774,0
+SMLF.US,D,20241218,000000,71.035,71.06,67.34,67.79,117279,0
+SMLF.US,D,20241219,000000,68.195,68.64,67.305,67.36,83932,0
+SMLF.US,D,20241220,000000,67.146,68.804,66.98,68.24,111524,0
+SMLF.US,D,20241223,000000,68.22,68.23,67.4736,68.21,152472,0
+SMLF.US,D,20241224,000000,68.17,68.75,68.1091,68.63,39914,0
+SMLF.US,D,20241226,000000,68.325,69.12,68.325,68.96,43091,0
+SMLF.US,D,20241227,000000,68.59,68.9,67.62,68.2,92808,0
+SMLF.US,D,20241230,000000,67.49,67.9369,66.8,67.656,100789,0
+SMLF.US,D,20241231,000000,67.79,68.08,67.349,67.5,83446,0
+SMLF.US,D,20250102,000000,68.0443,68.5193,67.3087,67.74,145368,0
+SMLF.US,D,20250103,000000,67.98,68.68,67.74,68.57,186650,0
+SMLF.US,D,20250106,000000,69.035,69.4644,68.7464,68.89,205417,0
+SMLF.US,D,20250107,000000,68.955,69.1376,67.65,67.96,232803,0
+SMLF.US,D,20250108,000000,67.7533,68.349,67.3655,68.25,107887,0
+SMLF.US,D,20250110,000000,67.04,67.4231,66.6214,67.09,232967,0
+SMLF.US,D,20250113,000000,66.1577,67.28,66.1577,67.28,272735,0
+SMLF.US,D,20250114,000000,67.75,68.335,67.44,68.17,169109,0
+SMLF.US,D,20250115,000000,69.63,69.74,69.12,69.49,146018,0
+SMLF.US,D,20250116,000000,69.34,70.015,69.2,69.86,162288,0
+SMLF.US,D,20250117,000000,70.33,70.57,70.04,70.24,79506,0
+SMLF.US,D,20250121,000000,70.9595,71.37,70.5956,71.37,94969,0
+SMLF.US,D,20250122,000000,71.28,71.53,71.0228,71.16,115286,0
+SMLF.US,D,20250123,000000,70.825,71.4,70.49,71.4,179015,0
+SMLF.US,D,20250124,000000,71.23,71.54,71.01,71.18,107458,0
+SMLF.US,D,20250127,000000,70.06,70.907,69.76,70.23,62418,0
+SMLF.US,D,20250128,000000,70.1815,70.8291,70.09,70.75,86991,0
+SMLF.US,D,20250129,000000,70.46,70.92,69.9746,70.53,156678,0
+SMLF.US,D,20250130,000000,71.01,71.585,70.7001,71.22,75416,0
+SMLF.US,D,20250131,000000,71.25,71.47,70.15,70.44,111414,0
+SMLF.US,D,20250203,000000,68.52,69.94,68.41,69.51,101122,0
+SMLF.US,D,20250204,000000,69.655,70.25,69.5272,70.25,346547,0
+SMLF.US,D,20250205,000000,70.355,70.84,70,70.84,78328,0
+SMLF.US,D,20250206,000000,71.08,71.14,70.36,70.79,98168,0
+SMLF.US,D,20250207,000000,70.9966,70.9966,69.92,70.12,208103,0
+SMLF.US,D,20250210,000000,70.63,70.65,70.12,70.28,208124,0
+SMLF.US,D,20250211,000000,69.71,70.227,69.708,69.91,155953,0
+SMLF.US,D,20250212,000000,68.9,69.74,68.82,69.57,168396,0
+SMLF.US,D,20250213,000000,70.21,70.63,69.85,70.63,232178,0
+SMLF.US,D,20250214,000000,70.9544,71.0299,70.59,70.76,190017,0
+SMLF.US,D,20250218,000000,71.045,71.32,70.85,71.32,291452,0
+SMLF.US,D,20250219,000000,70.8799,70.8799,70.4561,70.53,125799,0
+SMLF.US,D,20250220,000000,70.258,70.42,69.11,69.65,113030,0
+SMLF.US,D,20250221,000000,69.9,69.9,67.4701,67.62,108898,0
+SMLF.US,D,20250224,000000,67.63,67.9499,66.61,67.24,313148,0
+SMLF.US,D,20250225,000000,67.22,67.4952,66.24,66.85,205232,0
+SMLF.US,D,20250226,000000,67.08,67.735,66.645,67.02,172305,0
+SMLF.US,D,20250227,000000,67.09,67.17,65.82,65.82,181733,0
+SMLF.US,D,20250228,000000,65.8,66.63,65.54,66.63,264093,0
+SMLF.US,D,20250303,000000,67.01,67.15,64.57,65,201825,0
+SMLF.US,D,20250304,000000,64.12,65.2699,63.01,64.21,384752,0
+SMLF.US,D,20250305,000000,63.98,64.98,63.6413,64.86,382472,0
+SMLF.US,D,20250306,000000,64.03,64.57,63.22,63.51,315163,0
+SMLF.US,D,20250307,000000,63.4765,64.19,62.38,63.97,436521,0
+SMLF.US,D,20250310,000000,63.21,63.295,61.395,61.97,244059,0
+SMLF.US,D,20250311,000000,61.9495,62.69,61.2401,61.95,876074,0
+SMLF.US,D,20250312,000000,62.9185,62.9185,61.7709,62.03,458462,0
+SMLF.US,D,20250313,000000,62.1666,62.1666,60.59,60.91,376053,0
+SMLF.US,D,20250314,000000,61.9299,62.67,61.55,62.67,694716,0
+SMLF.US,D,20250317,000000,62.575,63.795,62.5,63.56,893603,0
+SMLF.US,D,20250318,000000,62.8002,63.06,62.37,62.64,276849,0
+SMLF.US,D,20250319,000000,62.4001,64.065,62.4,63.72,188384,0
+SMLF.US,D,20250320,000000,63.208,64.1199,63.16,63.29,181870,0
+SMLF.US,D,20250321,000000,62.7289,63.27,62.4,63.03,352764,0
+SMLF.US,D,20250324,000000,64.1275,64.89,64.0512,64.85,361695,0
+SMLF.US,D,20250325,000000,64.72,65,64.25,64.67,97843,0
+SMLF.US,D,20250326,000000,64.5761,64.86,63.66,63.8,93481,0
+SMLF.US,D,20250327,000000,63.7399,64.025,63.16,63.4053,149732,0
+SMLF.US,D,20250328,000000,63.24,63.37,61.74,62.22,112341,0
+SMLF.US,D,20250331,000000,61.17,62.495,60.94,62.16,329911,0
+SMLF.US,D,20250401,000000,62.16,62.8866,61.49,62.46,187938,0
+SMLF.US,D,20250402,000000,61.84,63.77,61.77,63.55,191055,0
+SMLF.US,D,20250403,000000,60.43,61,58.9001,59.07,179894,0
+SMLF.US,D,20250404,000000,56.71,57.19,54.65,56.34,312769,0
+SMLF.US,D,20250407,000000,54.1047,58.61,53.39,55.63,484708,0
+SMLF.US,D,20250408,000000,57.5,57.89,53.64,54.28,1316825,0
+SMLF.US,D,20250409,000000,53.83,60.1999,53.57,59.68,639720,0
+SMLF.US,D,20250410,000000,58.0084,58.06,55.48,57.07,237354,0
+SMLF.US,D,20250411,000000,56.92,57.7685,55.88,57.58,534419,0
+SMLF.US,D,20250414,000000,58.68,58.8859,57.335,58.26,818035,0
+SMLF.US,D,20250415,000000,58.18,59.0786,58.18,58.27,534465,0
+SMLF.US,D,20250416,000000,58.0931,58.355,57.015,57.78,111889,0
+SMLF.US,D,20250417,000000,57.85,58.52,57.6311,58.11,187110,0
+SMLF.US,D,20250421,000000,57.72,57.7499,56.165,56.86,270268,0
+SMLF.US,D,20250422,000000,57.465,58.54,57.465,58.19,592781,0
+SMLF.US,D,20250423,000000,60.05,61.09,59.03,59.22,313481,0
+SMLF.US,D,20250424,000000,59.4424,60.75,59.25,60.6,643277,0
+SMLF.US,D,20250425,000000,60.41,60.85,60.12,60.69,255494,0
+SMLF.US,D,20250428,000000,60.87,61.31,60.3001,61.02,294828,0
+SMLF.US,D,20250429,000000,61.02,61.5321,60.4565,61.39,175381,0
+SMLF.US,D,20250430,000000,60.57,61.19,59.64,61.03,230986,0
+SMLF.US,D,20250501,000000,61.42,62.1,60.965,61.61,278007,0
+SMLF.US,D,20250502,000000,62.38,63.1913,62.34,62.92,322908,0
+SMLF.US,D,20250505,000000,62.44,63.2,62.415,62.65,124256,0
+SMLF.US,D,20250506,000000,62,62.7199,61.8233,62.22,97205,0
+SMLF.US,D,20250507,000000,62.36,62.721,62.04,62.59,176299,0
+SMLF.US,D,20250508,000000,63.19,64.09,62.9,63.67,202476,0
+SMLF.US,D,20250509,000000,63.87,63.9999,63.31,63.43,173019,0
+SMLF.US,D,20250512,000000,65.88,66.28,65.3041,65.82,186904,0
+SMLF.US,D,20250513,000000,66.12,66.6487,66.0601,66.25,271755,0
+SMLF.US,D,20250514,000000,66.27,66.39,65.8973,65.95,66617,0
+SMLF.US,D,20250515,000000,65.83,66.22,65.581117,66.22,64793,0
+SMLF.US,D,20250516,000000,66.18,66.9,66.08,66.73,86435,0
+SMLF.US,D,20250519,000000,65.74,66.57,65.72,66.55,100950,0
+SMLF.US,D,20250520,000000,66.38,66.7412,66.215,66.5,78470,0
+SMLF.US,D,20250521,000000,65.69,65.9675,64.4701,64.65,156354,0
+SMLF.US,D,20250522,000000,64.34,64.97,64.1401,64.64,77439,0
+SMLF.US,D,20250523,000000,63.5182,64.54,63.5,64.36,108143,0
+SMLF.US,D,20250527,000000,65.27,65.86,64.855,65.86,84059,0
+SMLF.US,D,20250528,000000,65.9345,65.9345,65.04,65.19,86988,0
+SMLF.US,D,20250529,000000,65.6215,65.71,64.81,65.4,65569,0
+SMLF.US,D,20250530,000000,64.915,65.33,64.61,65.11,26473,0
+SMLF.US,D,20250602,000000,65.115,65.24,64.15,65.08,98166,0
+SMLF.US,D,20250603,000000,65.13,66.17,65.05,66.07,66092,0
+SMLF.US,D,20250604,000000,66.1658,66.2458,65.96,65.96,233089,0
+SMLF.US,D,20250605,000000,65.9528,66.3999,65.6,65.98,92947,0
+SMLF.US,D,20250606,000000,66.6999,66.79,66.38,66.78,50503,0
+SMLF.US,D,20250609,000000,67.08,67.1953,66.6714,66.89,47348,0
+SMLF.US,D,20250610,000000,66.9501,67.3203,66.83,67.12,84581,0
+SMLF.US,D,20250611,000000,67.1799,67.4192,66.67,66.83,135110,0
+SMLF.US,D,20250612,000000,66.39,66.6787,66.2267,66.44,86886,0
+SMLF.US,D,20250613,000000,65.69,66.16,65.18,65.41,99226,0
+SMLF.US,D,20250616,000000,65.8,66.3403,65.672,66.03,68502,0
+SMLF.US,D,20250617,000000,65.5401,66.01,65.43,65.43,94570,0
+SMLF.US,D,20250618,000000,65.37,66.32,65.37,65.87,61119,0
+SMLF.US,D,20250620,000000,66.0801,66.35,65.6555,65.8,99218,0
+SMLF.US,D,20250623,000000,65.5,66.479,65.14,66.39,109869,0
+SMLF.US,D,20250624,000000,66.95,67.44,66.7,67.15,103113,0
+SMLF.US,D,20250625,000000,67.39,67.41,66.58,66.64,78349,0
+SMLF.US,D,20250626,000000,66.98,67.57,66.88,67.49,58103,0
+SMLF.US,D,20250627,000000,67.66,68.2938,67.38,67.86,84170,0
+SMLF.US,D,20250630,000000,67.9801,68.17,67.6831,67.95,55487,0
+SMLF.US,D,20250701,000000,67.91,69.18,67.69,68.6,344662,0
+SMLF.US,D,20250702,000000,68.5572,69.31,68.55,69.31,70239,0
+SMLF.US,D,20250703,000000,69.5951,69.88,69.54,69.82,42967,0
+SMLF.US,D,20250707,000000,69.28,69.8386,68.64,69.08,82964,0
+SMLF.US,D,20250708,000000,69.3599,69.6199,69.0636,69.33,188416,0
+SMLF.US,D,20250709,000000,69.6058,69.7667,69.18,69.69,188336,0
+SMLF.US,D,20250710,000000,69.7189,70.43,69.5977,70.07,78420,0
+SMLF.US,D,20250711,000000,69.7334,69.7334,69.2,69.2,198731,0
+SMLF.US,D,20250714,000000,69.1838,69.6,69.0109,69.6,77190,0
+SMLF.US,D,20250715,000000,69.8037,69.82,68.335,68.43,88510,0
+SMLF.US,D,20250716,000000,68.616,68.8999,67.69,68.84,53257,0
+SMLF.US,D,20250717,000000,69.335,69.7,68.94,69.59,175312,0
+SMLF.US,D,20250718,000000,69.8825,69.91,69.18,69.45,101257,0
+SMLF.US,D,20250721,000000,69.59,69.8479,69.03,69.03,90425,0
+SMLF.US,D,20250722,000000,69.3801,70.1599,69.17,70.02,152300,0
+SMLF.US,D,20250723,000000,70.3872,70.87,70.3614,70.87,90228,0
+SMLF.US,D,20250724,000000,70.49,70.6,70.02,70.06,106983,0
+SMLF.US,D,20250725,000000,70.2,70.6,69.94,70.6,103295,0
+SMLF.US,D,20250728,000000,70.72,70.83,70.3,70.46,137019,0
+SMLF.US,D,20250729,000000,70.75,70.76,69.9,70.18,90930,0
+SMLF.US,D,20250730,000000,70.3501,70.647,69.5072,69.94,77714,0
+SMLF.US,D,20250731,000000,69.6076,70.09,69.2,69.2,70698,0
+SMLF.US,D,20250801,000000,68.42,68.634,67.43,68.27,80636,0
+SMLF.US,D,20250804,000000,68.81,69.4089,68.69,69.3,92741,0
+SMLF.US,D,20250805,000000,69.48,69.8099,68.9655,69.36,51460,0
+SMLF.US,D,20250806,000000,69.525,69.72,69.1951,69.42,64551,0
+SMLF.US,D,20250807,000000,70.1518,70.159,68.835,69.25,64703,0
+SMLF.US,D,20250808,000000,69.66,69.66,69.075,69.21,47485,0
+SMLF.US,D,20250811,000000,69.19,69.375,68.77,68.83,90957,0
+SMLF.US,D,20250812,000000,69.38,70.66,69.33,70.56,144342,0
+SMLF.US,D,20250813,000000,70.95,71.95,70.8078,71.83,329427,0
+SMLF.US,D,20250814,000000,70.89,71.1299,70.51,70.9,88748,0
+SMLF.US,D,20250815,000000,71.08,71.14,70.5301,70.65,92907,0
+SMLF.US,D,20250818,000000,70.77,71.07,70.6686,71.07,55016,0
+SMLF.US,D,20250819,000000,71.09,71.3,70.5,70.78,93118,0
+SMLF.US,D,20250820,000000,70.595,70.6787,70,70.4,111416,0
+SMLF.US,D,20250821,000000,70.1781,70.62869,69.99,70.58,69761,0
+SMLF.US,D,20250822,000000,70.7667,72.9898,70.7667,72.62,52769,0
+SMLF.US,D,20250825,000000,72.7,72.7,72.15,72.31,177493,0
+SMLF.US,D,20250826,000000,72.43,72.7884,72.2505,72.65,157221,0
+SMLF.US,D,20250827,000000,72.624,73.3099,72.5229,73.07,489513,0
+SMLF.US,D,20250828,000000,73.2425,73.49,72.94,73.49,1049134,0
+SMLF.US,D,20250829,000000,73.3666,73.5626,72.73,73.06,147238,0
+SMLF.US,D,20250902,000000,71.95,72.8023,71.95,72.77,106664,0
+SMLF.US,D,20250903,000000,72.738,73.09,72.32,72.82,138066,0
+SMLF.US,D,20250904,000000,72.805,73.88,72.75,73.81,269512,0
+SMLF.US,D,20250905,000000,74.38,74.77,73.5,74.26,89469,0
+SMLF.US,D,20250908,000000,74.2658,74.47,73.8114,74.45,101288,0
+SMLF.US,D,20250909,000000,74.25,74.3,73.48,73.89,212888,0
+SMLF.US,D,20250910,000000,73.95,74.3186,73.5609,73.76,117728,0
+SMLF.US,D,20250911,000000,73.7601,75.2092,73.7601,75.2,243228,0
+SMLF.US,D,20250912,000000,74.85,75.03,74.32,74.32,114965,0
+SMLF.US,D,20250915,000000,74.7099,74.937,74.469,74.61,237722,0
+SMLF.US,D,20250916,000000,74.34,74.36,73.69,74.21,111668,0
+SMLF.US,D,20250917,000000,74.36,75.4717,73.5701,74.27,236194,0
+SMLF.US,D,20250918,000000,74.68,75.6387,74.62,75.58,508306,0
+SMLF.US,D,20250919,000000,75.71,75.71,74.81,75.08,151806,0
+SMLF.US,D,20250922,000000,74.86,75.3478,74.6923,75.2,778803,0
+SMLF.US,D,20250923,000000,75.36,75.86,74.8955,74.93,117169,0
+SMLF.US,D,20250924,000000,74.94,75.16,74.21,74.3,147314,0
+SMLF.US,D,20250925,000000,73.5,73.69,73.14,73.42,115875,0
+SMLF.US,D,20250926,000000,73.5133,74.29,73.5133,74.29,150841,0
+SMLF.US,D,20250929,000000,74.55,74.76,74.08,74.28,77116,0
+SMLF.US,D,20250930,000000,74.2825,74.503,73.575,74.35,100225,0
+SMLF.US,D,20251001,000000,74.355,74.56,74.08,74.36,112749,0
+SMLF.US,D,20251002,000000,74.72,74.81,74.18,74.8,170571,0
+SMLF.US,D,20251003,000000,74.9559,75.5687,74.89,75.03,84023,0
+SMLF.US,D,20251006,000000,75.55,75.55,74.8929,75.07,150634,0
+SMLF.US,D,20251007,000000,75.14,75.25,73.9,74.26,182181,0
+SMLF.US,D,20251008,000000,74.42,75.0765,74.1998,75.03,181207,0
+SMLF.US,D,20251009,000000,75.01,75.11,74.2,74.41,265851,0
+SMLF.US,D,20251010,000000,74.69,74.69,71.9,71.9,198924,0
+SMLF.US,D,20251013,000000,73.19,73.62,72.9515,73.47,92234,0
+SMLF.US,D,20251014,000000,72.7399,74.5155,72.3112,74.11,343905,0
+SMLF.US,D,20251015,000000,74.6601,75.2737,73.945,74.61,407659,0
+SMLF.US,D,20251016,000000,74.7355,74.8831,73.1134,73.48,321697,0
+SMLF.US,D,20251017,000000,73.08,73.67,72.8,73.4,125990,0
+SMLF.US,D,20251020,000000,74,74.56,74,74.46,109851,0
+SMLF.US,D,20251021,000000,74.175,74.87,74.065,74.61,121531,0
+SMLF.US,D,20251022,000000,74.4901,74.58,73.08,73.65,99615,0
+SMLF.US,D,20251023,000000,73.822,74.86,73.822,74.76,170253,0
+SMLF.US,D,20251024,000000,75.52,75.9186,75.44,75.5,145563,0
+SMLF.US,D,20251027,000000,76.05,76.33,75.57,75.9,291030,0
+SMLF.US,D,20251028,000000,75.68,75.89,75.245,75.44,108157,0
+SMLF.US,D,20251029,000000,75.015,75.8289,74.46,74.84,105281,0
+SMLF.US,D,20251030,000000,74.22,75.0597,73.87,73.91,122826,0
+SMLF.US,D,20251031,000000,73.88,74.4888,73.76,74.19,135531,0
+SMLF.US,D,20251103,000000,74.25,74.36,73.27,74.22,113453,0
+SMLF.US,D,20251104,000000,73.07,73.7367,73.0501,73.21,122974,0
+SMLF.US,D,20251105,000000,73.52,74.5587,73.35,74.29,114878,0
+SMLF.US,D,20251106,000000,74.245,74.3,72.875,72.91,179458,0
+SMLF.US,D,20251107,000000,72.4225,73.84,72.2475,73.84,76814,0
+SMLF.US,D,20251110,000000,74.3601,74.8,73.87,74.39,426288,0
+SMLF.US,D,20251111,000000,74.58,74.76,74.244,74.46,68005,0
+SMLF.US,D,20251112,000000,74.9467,75.33,74.59,74.61,62042,0
+SMLF.US,D,20251113,000000,74.51,74.51,72.679,72.75,80845,0
+SMLF.US,D,20251114,000000,72,73.2235,71.955,72.62,128260,0
+SMLF.US,D,20251117,000000,72.49,72.7894,71,71.21,167718,0
+SMLF.US,D,20251118,000000,71.17,71.91,70.605,71.36,175398,0
+SMLF.US,D,20251119,000000,71.49,72.08,71.1106,71.53,132220,0
+SMLF.US,D,20251120,000000,72.79,72.95,70,70.03,220011,0
+SMLF.US,D,20251121,000000,70.4,72.265,70.247,71.84,282170,0
+SMLF.US,D,20251124,000000,72.08,73,71.99,72.91,256735,0
+SMLF.US,D,20251125,000000,73.315,74.49,73.03,74.43,290462,0
+SMLF.US,D,20251126,000000,74.43,75.41,74.335,74.93,122805,0
+SMLF.US,D,20251128,000000,75.2399,75.3617,74.96,75.32,28342,0
+SMLF.US,D,20251201,000000,74.495,75.39,74.495,74.81,414617,0
+SMLF.US,D,20251202,000000,75.03,75.34,74.5639,74.65,396278,0
+SMLF.US,D,20251203,000000,74.5892,75.41,74.5351,75.29,94586,0
+SMLF.US,D,20251204,000000,75.26,76.01,75.12,75.77,132797,0
+SMLF.US,D,20251205,000000,75.6762,76.1899,75.59,75.66,187186,0
+SMLF.US,D,20251208,000000,75.98,76.11,75.3845,75.54,143089,0
+SMLF.US,D,20251209,000000,75.6693,76.03,75.3,75.6,125591,0
+SMLF.US,D,20251210,000000,75.5834,77.1106,75.5,76.75,95627,0
+SMLF.US,D,20251211,000000,76.84037,77.5,76.64,77.46,137876,0
+SMLF.US,D,20251212,000000,77.56,77.685,76.06,76.35,131657,0
+SMLF.US,D,20251215,000000,76.75,76.75,75.71,75.81,159886,0
+SMLF.US,D,20251216,000000,75.43,75.8104,74.81,75.23,102411,0
+SMLF.US,D,20251217,000000,75.5029,76.0999,74.6507,74.66,183930,0
+SMLF.US,D,20251218,000000,75.4793,75.9799,75.07,75.12,175633,0
+SMLF.US,D,20251219,000000,75.3039,76.055,75.3039,75.98,144289,0
+SMLF.US,D,20251222,000000,76.39,76.98,76.33,76.76,215261,0
+SMLF.US,D,20251223,000000,76.6,76.635,76.05,76.25,141785,0
+SMLF.US,D,20251224,000000,76.3713,76.6324,76.185,76.4,102185,0
+SMLF.US,D,20251226,000000,76.599,76.599,76.08,76.36,64930,0
+SMLF.US,D,20251229,000000,76.0025,76.2256,75.7,75.95,85594,0
+SMLF.US,D,20251230,000000,75.815,76.06,75.54,75.6,137947,0
+SMLF.US,D,20251231,000000,75.6,75.6,74.78,74.88,111185,0
+SMLF.US,D,20260102,000000,75.295,75.9499,74.9433,75.88,253927,0
+SMLF.US,D,20260105,000000,76.0101,77.075,76.0101,76.71,735373,0
+SMLF.US,D,20260106,000000,76.62,78.13,76.52,78.13,773687,0
+SMLF.US,D,20260107,000000,78.1076,78.12,77.36,77.56,211971,0
+SMLF.US,D,20260108,000000,77.37,78.04,77.37,77.95,204075,0
+SMLF.US,D,20260109,000000,78.3519,78.7999,77.94,78.58,245829,0
+SMLF.US,D,20260112,000000,78.19,78.7299,77.95,78.71,192993,0
+SMLF.US,D,20260113,000000,78.8673,78.955,78.51,78.63,262738,0
+SMLF.US,D,20260114,000000,78.675,78.85,78.21,78.79,275535,0
+SMLF.US,D,20260115,000000,79.2807,79.97,79.2,79.61,291787,0
+SMLF.US,D,20260116,000000,79.69,79.8828,79.3199,79.49,310513,0
+SMLF.US,D,20260120,000000,78.375,79.16,78.25,78.37,252525,0
+SMLF.US,D,20260121,000000,79.01,80.22,78.7885,79.94,549664,0
+SMLF.US,D,20260122,000000,80.405,80.72,80.07,80.23,181364,0
+SMLF.US,D,20260123,000000,80.1,80.14,78.95,79.04,161993,0
+SMLF.US,D,20260126,000000,79.125,79.54,78.94,78.94,123772,0
+SMLF.US,D,20260127,000000,79,79.25,78.69,79.03,173529,0
+SMLF.US,D,20260128,000000,79.4,79.4599,78.695,78.86,512266,0
+SMLF.US,D,20260129,000000,79.16,79.19,77.62,78.67,2504890,0
+SMLF.US,D,20260130,000000,78.865,78.96,77.4,77.8,114379,0
+SMLF.US,D,20260202,000000,77.855,78.9099,77.61,78.6,337215,0
+SMLF.US,D,20260203,000000,79.015,79.13,77.34,78.55,406996,0
+SMLF.US,D,20260204,000000,78.653,78.7682,77.04,78.13,257143,0
+SMLF.US,D,20260205,000000,77.7,78.26,76.855,77.18,196516,0
+SMLF.US,D,20260206,000000,78.765,79.78,78.21,79.5,243734,0
+SMLF.US,D,20260209,000000,79.315,80.0731,79.157,79.89,173337,0
+SMLF.US,D,20260210,000000,79.84,80.2217,79.6,79.71,110563,0
+SMLF.US,D,20260211,000000,80.2097,80.2097,78.75,79.27,179320,0
+SMLF.US,D,20260212,000000,80.095,80.095,77.54,77.76,230245,0
+SMLF.US,D,20260213,000000,77.99,79.35,77.58,78.86,184465,0
+SMLF.US,D,20260217,000000,79.11,79.15,77.875,78.88,136310,0
+SMLF.US,D,20260218,000000,78.96,79.9742,78.96,79.31,182623,0
diff --git a/daily/us/nyse etfs/2/smmd.us.txt b/daily/us/nyse etfs/2/smmd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c86effd4fabacc327313b43919ab0bab29666db8
--- /dev/null
+++ b/daily/us/nyse etfs/2/smmd.us.txt	
@@ -0,0 +1,2155 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMMD.US,D,20170717,000000,37.4274,37.4274,37.186,37.186,4968.7041383953,0
+SMMD.US,D,20170718,000000,37.1198,37.1198,37.0308,37.1108,11032.46456126,0
+SMMD.US,D,20170719,000000,37.1108,37.1108,37.1108,37.1108,0,0
+SMMD.US,D,20170720,000000,37.7408,37.7408,37.4461,37.4461,13132.586355206,0
+SMMD.US,D,20170721,000000,37.4461,37.4461,37.4461,37.4461,0,0
+SMMD.US,D,20170724,000000,37.37,37.3878,37.37,37.3878,734.08205219272,0
+SMMD.US,D,20170725,000000,37.3878,37.3878,37.3878,37.3878,0,0
+SMMD.US,D,20170726,000000,37.5559,37.5559,37.549,37.549,1157.7464872736,0
+SMMD.US,D,20170727,000000,37.5054,37.5054,37.5054,37.5054,303.33969098873,0
+SMMD.US,D,20170728,000000,37.192,37.2058,37.1099,37.1584,1661.2903743149,0
+SMMD.US,D,20170731,000000,37.1584,37.1584,37.1584,37.1584,0,0
+SMMD.US,D,20170801,000000,37.1584,37.1584,37.1584,37.1584,0,0
+SMMD.US,D,20170802,000000,36.9992,36.9992,36.8072,36.8072,509.61068086106,0
+SMMD.US,D,20170803,000000,36.8261,36.8261,36.6836,36.6836,1151.6796934539,0
+SMMD.US,D,20170804,000000,36.6836,36.6836,36.6836,36.6836,0,0
+SMMD.US,D,20170807,000000,36.6589,36.6589,36.6589,36.6589,404.4529213183,0
+SMMD.US,D,20170808,000000,37.1029,37.1029,36.9417,36.9417,3229.5565767266,0
+SMMD.US,D,20170809,000000,36.5372,36.6233,36.5362,36.5442,11805.980773281,0
+SMMD.US,D,20170810,000000,36.0586,36.0863,36.0586,36.0863,246.71628200416,0
+SMMD.US,D,20170811,000000,36.0398,36.0398,36.0398,36.0398,538.93351765664,0
+SMMD.US,D,20170814,000000,36.4097,36.465,36.4097,36.465,303.33969098873,0
+SMMD.US,D,20170815,000000,36.3632,36.3632,36.2979,36.2979,501.52162243469,0
+SMMD.US,D,20170816,000000,36.4097,36.4562,36.4097,36.4562,538.93351765664,0
+SMMD.US,D,20170817,000000,36.4562,36.4562,36.4562,36.4562,0,0
+SMMD.US,D,20170818,000000,36.4562,36.4562,36.4562,36.4562,0,0
+SMMD.US,D,20170821,000000,36.4562,36.4562,36.4562,36.4562,0,0
+SMMD.US,D,20170822,000000,35.9389,35.9389,35.9389,35.9389,257.83873734042,0
+SMMD.US,D,20170823,000000,35.9379,35.9379,35.9379,35.9379,240.64948818439,0
+SMMD.US,D,20170824,000000,35.9379,35.9379,35.9379,35.9379,0,0
+SMMD.US,D,20170825,000000,35.9379,35.9379,35.9379,35.9379,0,0
+SMMD.US,D,20170828,000000,35.9379,35.9379,35.9379,35.9379,0,0
+SMMD.US,D,20170829,000000,35.9379,35.9379,35.9379,35.9379,0,0
+SMMD.US,D,20170830,000000,36.2336,36.2524,36.2336,36.2524,219.41570981518,0
+SMMD.US,D,20170831,000000,36.2524,36.2524,36.2524,36.2524,0,0
+SMMD.US,D,20170901,000000,36.2524,36.2524,36.2524,36.2524,0,0
+SMMD.US,D,20170905,000000,36.2524,36.2524,36.2524,36.2524,0,0
+SMMD.US,D,20170906,000000,36.2524,36.2524,36.2524,36.2524,0,0
+SMMD.US,D,20170907,000000,36.2524,36.2524,36.2524,36.2524,0,0
+SMMD.US,D,20170908,000000,36.6233,36.6233,36.6233,36.6233,332.6625277843,0
+SMMD.US,D,20170911,000000,36.6233,36.6233,36.6233,36.6233,0,0
+SMMD.US,D,20170912,000000,37.1653,37.1653,37.1653,37.1653,757.33809516852,0
+SMMD.US,D,20170913,000000,37.2513,37.2513,37.2414,37.2414,333.6736600876,0
+SMMD.US,D,20170914,000000,37.2414,37.2414,37.2414,37.2414,0,0
+SMMD.US,D,20170915,000000,37.2414,37.2414,37.2414,37.2414,0,0
+SMMD.US,D,20170918,000000,37.5559,37.5559,37.5559,37.5559,1458.0527813525,0
+SMMD.US,D,20170919,000000,37.5559,37.5559,37.5559,37.5559,0,0
+SMMD.US,D,20170920,000000,37.5559,37.5559,37.5559,37.5559,0,0
+SMMD.US,D,20170921,000000,37.5559,37.5559,37.5559,37.5559,0,0
+SMMD.US,D,20170922,000000,37.5559,37.5559,37.5559,37.5559,0,0
+SMMD.US,D,20170925,000000,37.5559,37.5559,37.5559,37.5559,0,0
+SMMD.US,D,20170926,000000,38.264,38.264,38.264,38.264,0,0
+SMMD.US,D,20170927,000000,38.3204,38.3204,38.3204,38.3204,1403.4516369745,0
+SMMD.US,D,20170928,000000,38.3204,38.3204,38.3204,38.3204,0,0
+SMMD.US,D,20170929,000000,38.3204,38.3204,38.3204,38.3204,0,0
+SMMD.US,D,20171002,000000,38.3204,38.3204,38.3204,38.3204,0,0
+SMMD.US,D,20171003,000000,38.3204,38.3204,38.3204,38.3204,0,0
+SMMD.US,D,20171004,000000,38.8753,38.8753,38.8594,38.8594,269.97232497997,0
+SMMD.US,D,20171005,000000,38.8594,38.8594,38.8594,38.8594,0,0
+SMMD.US,D,20171006,000000,38.8594,38.8594,38.8594,38.8594,0,0
+SMMD.US,D,20171009,000000,39.1443,39.1443,39.1443,39.1443,0,0
+SMMD.US,D,20171010,000000,38.9129,38.9129,38.8466,38.8466,1217.4032931681,0
+SMMD.US,D,20171011,000000,39.3182,39.3182,39.3182,39.3182,180.99268228994,0
+SMMD.US,D,20171012,000000,38.8476,38.8653,38.8476,38.8476,1343.7948310801,0
+SMMD.US,D,20171013,000000,38.8476,38.8476,38.8476,38.8476,1403.4516369745,0
+SMMD.US,D,20171016,000000,38.8208,38.8377,38.812,38.8238,2123.3778369211,0
+SMMD.US,D,20171017,000000,38.9405,38.9405,38.9217,38.9217,218.40457751188,0
+SMMD.US,D,20171018,000000,38.9217,38.9217,38.9217,38.9217,0,0
+SMMD.US,D,20171019,000000,38.9217,38.9217,38.9217,38.9217,87.96851038673,0
+SMMD.US,D,20171020,000000,39.2115,39.4864,39.1165,39.1264,7498.5571612413,0
+SMMD.US,D,20171023,000000,39.1264,39.1264,39.1264,39.1264,0,0
+SMMD.US,D,20171024,000000,39.1264,39.1264,39.1264,39.1264,0,0
+SMMD.US,D,20171025,000000,39.4143,39.4143,39.4143,39.4143,2.0222646065915,0
+SMMD.US,D,20171026,000000,38.9227,38.9227,38.9227,38.9227,218.40457751188,0
+SMMD.US,D,20171027,000000,38.9879,39.0414,38.9879,39.0414,755.31583056193,0
+SMMD.US,D,20171030,000000,39.0414,39.0414,39.0414,39.0414,0,0
+SMMD.US,D,20171031,000000,39.0414,39.0414,39.0414,39.0414,0,0
+SMMD.US,D,20171101,000000,38.8653,38.8653,38.8653,38.8653,102.12436263287,0
+SMMD.US,D,20171102,000000,38.9801,38.9801,38.9425,38.9425,1346.8282279899,0
+SMMD.US,D,20171103,000000,38.9425,38.9425,38.9425,38.9425,0,0
+SMMD.US,D,20171106,000000,38.9425,38.9425,38.9425,38.9425,25.278307582394,0
+SMMD.US,D,20171107,000000,39.0048,39.0048,38.9712,38.9712,890.80755920356,0
+SMMD.US,D,20171108,000000,38.9712,38.9712,38.9712,38.9712,923.16379290902,0
+SMMD.US,D,20171109,000000,38.9712,38.9712,38.9712,38.9712,138.52512555152,0
+SMMD.US,D,20171110,000000,38.7555,38.7555,38.716,38.716,1080.9004322232,0
+SMMD.US,D,20171113,000000,38.7259,38.7822,38.7259,38.7822,13755.443854036,0
+SMMD.US,D,20171114,000000,38.7822,38.7822,38.7822,38.7822,0,0
+SMMD.US,D,20171115,000000,38.5904,38.5904,38.5904,38.5904,102.12436263287,0
+SMMD.US,D,20171116,000000,38.5904,38.5904,38.5904,38.5904,0,0
+SMMD.US,D,20171117,000000,38.5904,38.5904,38.5904,38.5904,0,0
+SMMD.US,D,20171120,000000,39.1917,39.1917,39.1917,39.1917,102.12436263287,0
+SMMD.US,D,20171121,000000,39.5892,39.6447,39.5892,39.6447,2208.3129503979,0
+SMMD.US,D,20171122,000000,39.8652,39.8652,39.8138,39.8652,996.97645104961,0
+SMMD.US,D,20171124,000000,39.8652,39.8652,39.8652,39.8652,0,0
+SMMD.US,D,20171127,000000,39.6724,39.6724,39.6595,39.6595,502.53275473799,0
+SMMD.US,D,20171128,000000,39.6595,39.6595,39.6595,39.6595,0,0
+SMMD.US,D,20171129,000000,39.6595,39.6595,39.6595,39.6595,35.389630615351,0
+SMMD.US,D,20171130,000000,39.6595,39.6595,39.6595,39.6595,0,0
+SMMD.US,D,20171201,000000,40.1451,40.1451,40.1451,40.1451,179.98154998664,0
+SMMD.US,D,20171204,000000,41.7116,41.7116,40.154,40.154,1194.1472501923,0
+SMMD.US,D,20171205,000000,39.8316,39.8751,39.8226,39.8226,835.19528252229,0
+SMMD.US,D,20171206,000000,39.8226,39.8226,39.8226,39.8226,0,0
+SMMD.US,D,20171207,000000,39.969,39.978,39.9117,39.9117,513.65521007424,0
+SMMD.US,D,20171208,000000,40.1451,40.1599,40.0897,40.0897,802.83904881683,0
+SMMD.US,D,20171211,000000,40.0166,40.0798,40.0166,40.0166,890.80755920356,0
+SMMD.US,D,20171212,000000,40.0353,40.0353,40.0353,40.0353,177.95928538005,0
+SMMD.US,D,20171213,000000,40.0897,40.0897,40.0897,40.0897,250.76081121735,0
+SMMD.US,D,20171214,000000,39.9591,39.9591,39.9591,39.9591,187.05947610971,0
+SMMD.US,D,20171215,000000,40.2529,40.2529,40.2529,40.2529,163.80343313391,0
+SMMD.US,D,20171218,000000,40.4942,40.5001,40.4794,40.4794,700.71468618396,0
+SMMD.US,D,20171219,000000,40.6742,40.7543,40.4981,40.4981,922.15266060573,0
+SMMD.US,D,20171220,000000,40.6663,40.6663,40.6663,40.6663,218.40457751188,0
+SMMD.US,D,20171221,000000,40.6663,40.6663,40.6663,40.6663,274.01685419315,0
+SMMD.US,D,20171222,000000,40.4971,40.51,40.4724,40.4724,872.60717774423,0
+SMMD.US,D,20171226,000000,40.6119,40.6119,40.6119,40.6119,531.85559153357,0
+SMMD.US,D,20171227,000000,40.6119,40.6119,40.6119,40.6119,260.8721342503,0
+SMMD.US,D,20171228,000000,40.6119,40.6119,40.6119,40.6119,326.59573396453,0
+SMMD.US,D,20171229,000000,40.6682,40.6682,40.6682,40.6682,308.3953525052,0
+SMMD.US,D,20180102,000000,39.885,39.885,39.885,39.885,4.044529213183,0
+SMMD.US,D,20180103,000000,39.885,39.885,39.885,39.885,81.901716566956,0
+SMMD.US,D,20180104,000000,41.0727,41.0727,41.0283,41.058,1540.9656302227,0
+SMMD.US,D,20180105,000000,41.4199,41.4199,41.1123,41.1123,3117.3208910608,0
+SMMD.US,D,20180110,000000,41.1706,41.2538,41.1064,41.1519,8061.757854177,0
+SMMD.US,D,20180111,000000,41.6919,41.7759,41.6642,41.7759,1015.1768325089,0
+SMMD.US,D,20180112,000000,41.9045,41.9045,41.9045,41.9045,556.12276681266,0
+SMMD.US,D,20180116,000000,41.9797,41.9797,41.9797,41.9797,200.20419605256,0
+SMMD.US,D,20180117,000000,41.7007,41.7295,41.68,41.7295,754.30469825863,0
+SMMD.US,D,20180118,000000,41.7295,41.7295,41.7295,41.7295,10741.258457911,0
+SMMD.US,D,20180119,000000,41.7295,41.8966,41.4882,41.8808,7219.4846455317,0
+SMMD.US,D,20180122,000000,42.1666,42.1666,42.1666,42.1666,119.3136117889,0
+SMMD.US,D,20180123,000000,42.3348,42.3762,42.3348,42.3634,2633.9996500854,0
+SMMD.US,D,20180124,000000,42.3634,42.3634,42.3634,42.3634,2686.5785298568,0
+SMMD.US,D,20180126,000000,42.3634,42.4217,42.3634,42.4217,1290.2048190054,0
+SMMD.US,D,20180129,000000,42.3634,42.4356,42.3634,42.4356,457.03180108968,0
+SMMD.US,D,20180201,000000,42.4356,42.4356,42.4356,42.4356,1.0111323032958,0
+SMMD.US,D,20180202,000000,41.3022,41.3022,41.3022,41.3022,483.32124097537,0
+SMMD.US,D,20180205,000000,39.5586,40.8216,39.5586,39.7416,2052.5985756904,0
+SMMD.US,D,20180206,000000,39.3311,39.9394,39.3311,39.9394,1427.7188122536,0
+SMMD.US,D,20180207,000000,40.1461,40.1461,40.0669,40.0669,543.98917917311,0
+SMMD.US,D,20180208,000000,40.0669,40.0669,40.0669,40.0669,18.200381459324,0
+SMMD.US,D,20180209,000000,40.0669,40.0669,37.8942,38.625,8323.6411207306,0
+SMMD.US,D,20180212,000000,39.0572,39.0572,39.0315,39.0315,1139.5461058143,0
+SMMD.US,D,20180213,000000,39.2876,39.2876,39.2876,39.2876,248.73854661075,0
+SMMD.US,D,20180214,000000,39.2876,39.2876,39.2876,39.2876,15.166984549436,0
+SMMD.US,D,20180215,000000,40.4259,40.603,40.4259,40.603,64768.07968761,0
+SMMD.US,D,20180216,000000,40.7068,40.8631,40.7068,40.7691,534.88898844345,0
+SMMD.US,D,20180221,000000,40.7691,40.7691,40.7691,40.7691,64.712467410928,0
+SMMD.US,D,20180222,000000,40.6871,40.6969,40.3884,40.3973,10954.607373906,0
+SMMD.US,D,20180223,000000,40.3973,40.3973,40.3973,40.3973,1.0111323032958,0
+SMMD.US,D,20180226,000000,40.3973,40.3973,40.3973,40.3973,23.256042975802,0
+SMMD.US,D,20180227,000000,40.8067,40.8819,40.8067,40.8819,1064.7223153704,0
+SMMD.US,D,20180228,000000,40.8819,40.8819,40.8819,40.8819,2.0222646065915,0
+SMMD.US,D,20180301,000000,39.9493,39.9493,39.8306,39.8306,602.63485276427,0
+SMMD.US,D,20180302,000000,39.8563,39.8563,39.8563,39.8563,65.723599714224,0
+SMMD.US,D,20180305,000000,39.8563,39.8563,39.8563,39.8563,2.0222646065915,0
+SMMD.US,D,20180306,000000,39.8563,39.8563,39.8563,39.8563,2.0222646065915,0
+SMMD.US,D,20180307,000000,41.3022,41.3655,41.1608,41.3655,1437.8301352866,0
+SMMD.US,D,20180308,000000,41.3655,41.3655,41.3655,41.3655,15.166984549436,0
+SMMD.US,D,20180309,000000,41.6266,41.6266,41.6266,41.6266,12002.140440121,0
+SMMD.US,D,20180312,000000,42.0548,42.0825,41.9431,42.0638,22864.734774427,0
+SMMD.US,D,20180313,000000,42.1755,42.1755,41.9431,41.9599,12274.135029707,0
+SMMD.US,D,20180314,000000,41.7393,41.7393,41.7176,41.7176,2414.5839402703,0
+SMMD.US,D,20180315,000000,41.4011,41.4882,41.4011,41.4882,628.92429264996,0
+SMMD.US,D,20180316,000000,41.5524,41.5524,41.5524,41.5524,50.556615164788,0
+SMMD.US,D,20180319,000000,42.0548,42.0548,41.2933,41.2933,1246.7261299637,0
+SMMD.US,D,20180320,000000,41.3922,41.41,41.3922,41.4011,3204.2782691442,0
+SMMD.US,D,20180321,000000,41.4011,41.4011,41.4011,41.4011,31.345101402168,0
+SMMD.US,D,20180322,000000,41.0837,41.0837,41.0065,41.0065,10931.351330931,0
+SMMD.US,D,20180323,000000,39.8326,39.8326,39.6644,39.6644,1645.1122574622,0
+SMMD.US,D,20180326,000000,40.3449,40.3449,40.3449,40.3449,123.35814100208,0
+SMMD.US,D,20180327,000000,40.3449,40.3449,40.3449,40.3449,88.979642690026,0
+SMMD.US,D,20180328,000000,39.8415,39.8415,39.8415,39.8415,152.68097779766,0
+SMMD.US,D,20180329,000000,39.8415,39.8415,39.8415,39.8415,174.92588847017,0
+SMMD.US,D,20180402,000000,39.8415,39.8415,39.8415,39.8415,61.679070501041,0
+SMMD.US,D,20180403,000000,39.8326,39.8326,39.8326,39.8326,46.512085951605,0
+SMMD.US,D,20180404,000000,40.0679,40.0679,39.975,39.975,1928.229302385,0
+SMMD.US,D,20180405,000000,40.1204,40.1204,40.1204,40.1204,44.489821345013,0
+SMMD.US,D,20180406,000000,40.4961,40.4961,39.9424,39.9661,870.58491313764,0
+SMMD.US,D,20180409,000000,40.2994,40.335,40.244,40.244,1606.6892299369,0
+SMMD.US,D,20180410,000000,40.4675,40.5337,40.4675,40.5337,367.04102609636,0
+SMMD.US,D,20180411,000000,40.4764,40.4764,40.4764,40.4764,301.31742638213,0
+SMMD.US,D,20180412,000000,40.8127,40.8513,40.7454,40.8513,5684.5858091287,0
+SMMD.US,D,20180413,000000,40.8513,40.8513,40.8513,40.8513,57.634541287858,0
+SMMD.US,D,20180416,000000,40.8513,41.0184,40.6732,41.0184,1307.3940681614,0
+SMMD.US,D,20180417,000000,41.2508,41.2508,41.2508,41.2508,22.244910672507,0
+SMMD.US,D,20180418,000000,41.6364,41.6662,41.6246,41.6513,5635.0403262672,0
+SMMD.US,D,20180419,000000,41.6513,41.6513,41.6513,41.6513,101.11323032958,0
+SMMD.US,D,20180420,000000,41.6513,41.6513,41.6513,41.6513,2.0222646065915,0
+SMMD.US,D,20180423,000000,40.9709,40.9709,40.9709,40.9709,273.00572188985,0
+SMMD.US,D,20180424,000000,41.3318,41.3318,40.5239,40.7355,10027.399051784,0
+SMMD.US,D,20180425,000000,40.4012,40.7177,40.4012,40.6396,1116.2900628385,0
+SMMD.US,D,20180426,000000,40.6396,40.6396,40.6396,40.6396,2.0222646065915,0
+SMMD.US,D,20180427,000000,40.784,40.9343,40.7553,40.9323,7758.4181631883,0
+SMMD.US,D,20180430,000000,40.9323,40.9323,40.9323,40.9323,75.834922747181,0
+SMMD.US,D,20180501,000000,32.7504,40.6545,32.7504,40.6515,67944.046252261,0
+SMMD.US,D,20180502,000000,40.6069,40.8592,40.5337,40.8592,4918.1475232305,0
+SMMD.US,D,20180503,000000,40.2242,40.2242,40.058,40.1975,2303.3593869077,0
+SMMD.US,D,20180504,000000,41.0727,41.0727,40.9956,40.9956,858.45132549809,0
+SMMD.US,D,20180507,000000,41.4951,41.4951,41.1667,41.405,575.33428057528,0
+SMMD.US,D,20180508,000000,41.2805,41.2805,41.2805,41.2805,217.39344520859,0
+SMMD.US,D,20180509,000000,41.2805,41.2805,41.2805,41.2805,2.0222646065915,0
+SMMD.US,D,20180510,000000,42.0073,42.0073,42.0073,42.0073,257.83873734042,0
+SMMD.US,D,20180511,000000,42.0628,42.0628,42.0628,42.0628,200.20419605256,0
+SMMD.US,D,20180514,000000,42.0459,42.0459,41.9124,41.9124,353.89630615351,0
+SMMD.US,D,20180515,000000,41.8689,41.8867,41.7641,41.7838,2300.3259899978,0
+SMMD.US,D,20180516,000000,41.9411,42.1488,41.9411,42.1488,1237.625939234,0
+SMMD.US,D,20180517,000000,42.3723,42.3772,42.2576,42.3248,6022.3039984295,0
+SMMD.US,D,20180518,000000,42.3149,42.3248,42.2853,42.3149,1219.4255577747,0
+SMMD.US,D,20180521,000000,42.5721,42.5721,42.5463,42.5463,2377.1720450483,0
+SMMD.US,D,20180522,000000,42.5889,42.5889,42.4999,42.4999,482.31010867207,0
+SMMD.US,D,20180523,000000,42.4999,42.4999,42.4999,42.4999,2.0222646065915,0
+SMMD.US,D,20180524,000000,42.1656,42.3694,42.1656,42.3694,40873.001096124,0
+SMMD.US,D,20180525,000000,42.3694,42.3694,42.3694,42.3694,7.0779261230703,0
+SMMD.US,D,20180529,000000,42.1161,42.1161,42.1161,42.1161,299.29516177554,0
+SMMD.US,D,20180530,000000,42.1161,42.1161,42.1161,42.1161,2.0222646065915,0
+SMMD.US,D,20180531,000000,42.4999,42.4999,42.3229,42.3229,1643.0899928556,0
+SMMD.US,D,20180601,000000,42.5849,42.7451,42.5849,42.7451,1552.088085559,0
+SMMD.US,D,20180604,000000,42.8856,42.8856,42.8856,42.8856,477.25444715559,0
+SMMD.US,D,20180605,000000,43.0804,43.0804,43.0804,43.0804,217.39344520859,0
+SMMD.US,D,20180606,000000,43.2238,43.2238,43.2238,43.2238,666.3361878719,0
+SMMD.US,D,20180607,000000,43.3128,43.3128,43.2792,43.2792,894.85208841674,0
+SMMD.US,D,20180608,000000,43.3534,43.4632,43.3534,43.4493,7030.4029048154,0
+SMMD.US,D,20180611,000000,43.4493,43.4493,43.4493,43.4493,20.222646065915,0
+SMMD.US,D,20180612,000000,43.7608,43.7608,43.6788,43.6966,7617.8707730302,0
+SMMD.US,D,20180613,000000,43.8064,43.8064,43.565,43.5749,2512.6637736899,0
+SMMD.US,D,20180614,000000,43.6966,43.6966,43.5185,43.6827,4597.6185830858,0
+SMMD.US,D,20180615,000000,43.4918,43.6788,43.4918,43.6788,2818.0257292853,0
+SMMD.US,D,20180618,000000,43.6422,43.7519,43.6422,43.7431,1710.8358571764,0
+SMMD.US,D,20180619,000000,43.4819,43.4819,43.4542,43.4542,3529.8628708055,0
+SMMD.US,D,20180620,000000,43.9576,44.0378,43.9576,44.0378,217.39344520859,0
+SMMD.US,D,20180621,000000,43.7608,43.7608,43.7608,43.7608,2526.8196259361,0
+SMMD.US,D,20180622,000000,43.652,43.652,43.5097,43.5571,3472.2283295176,0
+SMMD.US,D,20180625,000000,43.5571,43.5571,43.5571,43.5571,97.068701116392,0
+SMMD.US,D,20180626,000000,43.0804,43.1279,43.0804,43.1279,345.80724772715,0
+SMMD.US,D,20180627,000000,43.1002,43.1002,42.6422,42.6422,604.65711737086,0
+SMMD.US,D,20180628,000000,42.5563,42.5563,42.5563,42.5563,30.333969098873,0
+SMMD.US,D,20180629,000000,42.9588,42.9954,42.9588,42.9954,856.4290608915,0
+SMMD.US,D,20180702,000000,42.9301,42.9301,42.4969,42.4969,991.92078953313,0
+SMMD.US,D,20180703,000000,42.9993,42.9993,42.9993,42.9993,126.39153791197,0
+SMMD.US,D,20180705,000000,42.9993,42.9993,42.9993,42.9993,2.0222646065915,0
+SMMD.US,D,20180706,000000,43.6234,43.6936,43.6234,43.6728,3441.8943604187,0
+SMMD.US,D,20180709,000000,43.6728,43.6728,43.6728,43.6728,148.63644858448,0
+SMMD.US,D,20180710,000000,43.9745,43.9745,43.9745,43.9745,1.0111323032958,0
+SMMD.US,D,20180711,000000,43.7391,43.7391,43.7391,43.7391,264.91666346349,0
+SMMD.US,D,20180712,000000,43.5433,43.5433,43.5433,43.5433,72.801525837294,0
+SMMD.US,D,20180713,000000,43.8706,43.8706,43.8231,43.8241,1121.345724355,0
+SMMD.US,D,20180716,000000,44.0121,44.0121,43.5531,43.5897,819.01716566956,0
+SMMD.US,D,20180717,000000,43.656,43.6649,43.656,43.6649,1549.0546886491,0
+SMMD.US,D,20180718,000000,43.8133,44.0219,43.7312,43.9883,23144.81842244,0
+SMMD.US,D,20180719,000000,43.9685,44.0764,43.9685,44.0764,3236.6345028497,0
+SMMD.US,D,20180720,000000,44.0288,44.104,44.0288,44.104,2698.7121174964,0
+SMMD.US,D,20180723,000000,44.0961,44.0961,43.9962,43.9962,7197.2397348592,0
+SMMD.US,D,20180724,000000,43.9962,43.9962,43.9962,43.9962,50.556615164788,0
+SMMD.US,D,20180725,000000,43.7678,43.7678,43.5155,43.6184,918.10813139254,0
+SMMD.US,D,20180726,000000,43.6184,43.6184,43.6184,43.6184,75.834922747181,0
+SMMD.US,D,20180727,000000,44.2831,44.2831,43.3939,43.3939,5317.5447830324,0
+SMMD.US,D,20180730,000000,43.1358,43.1862,43.1319,43.1862,1908.0066563191,0
+SMMD.US,D,20180731,000000,43.5808,43.5987,43.5808,43.5987,6966.7015697077,0
+SMMD.US,D,20180801,000000,43.3989,43.4315,43.3989,43.3989,828.11735639922,0
+SMMD.US,D,20180802,000000,43.3989,43.3989,43.3989,43.3989,134.48059633833,0
+SMMD.US,D,20180803,000000,43.8133,43.8231,43.6748,43.8231,7036.4696986351,0
+SMMD.US,D,20180806,000000,44.0684,44.0684,44.0684,44.0684,193.12626992949,0
+SMMD.US,D,20180807,000000,44.4156,44.4156,44.1614,44.19,2251.7916394396,0
+SMMD.US,D,20180808,000000,44.3206,44.3206,44.0565,44.0565,361.98536457988,0
+SMMD.US,D,20180809,000000,44.2919,44.2919,44.104,44.104,2338.7490175231,0
+SMMD.US,D,20180810,000000,44.0121,44.0961,43.8904,44.0219,2027.320268108,0
+SMMD.US,D,20180813,000000,43.9092,44.0298,43.7431,43.7431,5373.1570597136,0
+SMMD.US,D,20180814,000000,43.9092,44.1228,43.9092,44.0961,3307.4137640804,0
+SMMD.US,D,20180815,000000,44.0219,44.0219,43.3752,43.656,556.12276681266,0
+SMMD.US,D,20180816,000000,44.0388,44.0388,44.0388,44.0388,1387.2735201218,0
+SMMD.US,D,20180817,000000,44.0862,44.2356,44.0862,44.2356,405.4640536216,0
+SMMD.US,D,20180820,000000,44.2356,44.3621,44.2356,44.3621,950.46436509801,0
+SMMD.US,D,20180821,000000,44.7736,44.8488,44.7736,44.8259,4969.7152706986,0
+SMMD.US,D,20180822,000000,44.7903,44.8537,44.7903,44.8537,1467.1529720821,0
+SMMD.US,D,20180823,000000,44.8259,44.8259,44.7439,44.7903,3199.2226076278,0
+SMMD.US,D,20180824,000000,44.9268,44.9971,44.9268,44.9971,785.6497996608,0
+SMMD.US,D,20180827,000000,45.2947,45.2947,45.2947,45.2947,361.98536457988,0
+SMMD.US,D,20180828,000000,45.2008,45.2394,45.0623,45.2394,4015.2063763874,0
+SMMD.US,D,20180829,000000,45.3422,45.4431,45.2374,45.4342,7827.1751598124,0
+SMMD.US,D,20180830,000000,45.4342,45.4342,45.4342,45.4342,8.089058426366,0
+SMMD.US,D,20180831,000000,45.2849,45.3037,45.2581,45.3037,8006.1455774958,0
+SMMD.US,D,20180904,000000,45.4075,45.4075,45.1602,45.2671,351732.48302446,0
+SMMD.US,D,20180905,000000,44.9674,45.2008,44.9674,45.2008,1058.6555215507,0
+SMMD.US,D,20180906,000000,45.2581,45.7428,44.9763,45.7428,2598.6100194701,0
+SMMD.US,D,20180907,000000,44.9298,44.9298,44.8725,44.8725,421.64217047433,0
+SMMD.US,D,20180910,000000,45.1909,45.1909,44.9011,44.9664,979.78720189358,0
+SMMD.US,D,20180911,000000,44.9664,45.2206,44.9664,45.0989,3389.3154806474,0
+SMMD.US,D,20180912,000000,45.1909,45.1909,45.002,45.002,1778.5817214972,0
+SMMD.US,D,20180913,000000,44.9773,45.185,44.9773,45.1741,1412.5518277042,0
+SMMD.US,D,20180914,000000,45.2473,45.3136,45.1909,45.3136,3493.4621078868,0
+SMMD.US,D,20180917,000000,45.5094,45.5094,44.8625,44.8625,6353.9553939105,0
+SMMD.US,D,20180918,000000,45.0277,45.0891,44.9288,45.0891,2670.4004130041,0
+SMMD.US,D,20180919,000000,45.0149,45.0149,44.8082,44.8082,1172.9134718231,0
+SMMD.US,D,20180920,000000,45.1642,45.2483,45.1642,45.2206,621.84636652689,0
+SMMD.US,D,20180921,000000,45.3225,45.3225,45.3225,45.3225,337.71818930078,0
+SMMD.US,D,20180924,000000,45.0623,45.0623,44.7617,44.9011,862.49585471128,0
+SMMD.US,D,20180925,000000,44.9011,44.9011,44.9011,44.9011,2.0222646065915,0
+SMMD.US,D,20180926,000000,44.7706,44.7706,44.7706,44.7706,792.72772578387,0
+SMMD.US,D,20180927,000000,44.6548,44.6548,44.5925,44.5925,840.25094403877,0
+SMMD.US,D,20180928,000000,44.7133,44.7133,44.7133,44.7133,1006.0766417793,0
+SMMD.US,D,20181001,000000,44.6598,44.6598,44.3186,44.3186,2986.8848239356,0
+SMMD.US,D,20181002,000000,44.188,44.3167,44.0674,44.1367,2064.7321633299,0
+SMMD.US,D,20181003,000000,44.2246,44.2356,44.2246,44.2356,826.09509179263,0
+SMMD.US,D,20181004,000000,44.0635,44.0635,44.0635,44.0635,11.122455336253,0
+SMMD.US,D,20181005,000000,43.8776,43.8776,43.0221,43.0221,13676.575534378,0
+SMMD.US,D,20181008,000000,43.0517,43.1724,43.0517,43.1724,669.36958478179,0
+SMMD.US,D,20181009,000000,43.2139,43.2139,43.0131,43.0131,7439.9114876501,0
+SMMD.US,D,20181010,000000,42.1428,42.1428,42.1428,42.1428,641.05788028951,0
+SMMD.US,D,20181011,000000,41.413,41.6493,41.3299,41.6493,3159.7884477992,0
+SMMD.US,D,20181012,000000,40.9096,40.9096,40.7474,40.7474,3999.0282595347,0
+SMMD.US,D,20181015,000000,40.9551,41.4229,40.9551,41.2765,8387.3424558383,0
+SMMD.US,D,20181016,000000,41.3942,42.131,41.3942,42.131,1150.6685611506,0
+SMMD.US,D,20181017,000000,41.6691,42.1587,41.6691,42.1587,2857.4598891138,0
+SMMD.US,D,20181018,000000,41.4426,41.4426,41.4426,41.4426,733.07091988942,0
+SMMD.US,D,20181019,000000,41.7363,41.7363,40.9897,41.0381,5143.6300268655,0
+SMMD.US,D,20181022,000000,41.2369,41.2369,41.2369,41.2369,368.05215839965,0
+SMMD.US,D,20181023,000000,40.0808,40.8037,39.9137,40.7375,6634.0390419234,0
+SMMD.US,D,20181024,000000,40.7375,40.7375,39.1937,39.1937,2046.5317818706,0
+SMMD.US,D,20181025,000000,39.1986,40.1115,39.1986,39.969,5183.064186694,0
+SMMD.US,D,20181026,000000,39.0206,39.2906,38.8406,39.2906,834.184150219,0
+SMMD.US,D,20181029,000000,40.1273,40.1273,39.0008,39.0008,4424.7149592222,0
+SMMD.US,D,20181030,000000,39.5458,39.9483,39.4894,39.9483,5078.9175594546,0
+SMMD.US,D,20181031,000000,40.334,40.5239,40.2608,40.2707,11858.559653053,0
+SMMD.US,D,20181101,000000,40.6306,41.0381,40.6306,41.0381,9894.9407200522,0
+SMMD.US,D,20181102,000000,41.3418,41.3418,40.9026,40.9739,12068.875172138,0
+SMMD.US,D,20181105,000000,41.3141,41.3141,40.8334,41.058,24725.218212491,0
+SMMD.US,D,20181106,000000,41.1173,41.1835,41.0965,41.1706,2008.1087543454,0
+SMMD.US,D,20181107,000000,41.4327,41.8491,41.2953,41.8491,66203.88755829,0
+SMMD.US,D,20181108,000000,41.8442,41.859,41.7255,41.7829,4555.1510263474,0
+SMMD.US,D,20181109,000000,41.1706,41.2854,40.9462,41.2291,19944.584682509,0
+SMMD.US,D,20181112,000000,40.4567,40.7286,40.4567,40.7286,1499.5092057876,0
+SMMD.US,D,20181113,000000,40.6356,40.6356,40.6356,40.6356,663.30279096201,0
+SMMD.US,D,20181114,000000,40.4201,40.4299,40.0739,40.0739,8036.4795465946,0
+SMMD.US,D,20181115,000000,39.7673,40.4764,39.7673,40.4299,3315.5028225068,0
+SMMD.US,D,20181116,000000,40.5239,40.6356,40.3904,40.3904,8814.0402878291,0
+SMMD.US,D,20181119,000000,39.8355,39.9681,39.7832,39.7832,6883.7887208375,0
+SMMD.US,D,20181120,000000,39.4993,39.4993,39.2718,39.2718,1853.4055119411,0
+SMMD.US,D,20181121,000000,39.8553,39.8929,39.7633,39.791,2088.999338609,0
+SMMD.US,D,20181123,000000,39.8256,39.8672,39.7722,39.7722,3298.3135733507,0
+SMMD.US,D,20181126,000000,39.9977,40.1945,39.9879,40.1758,6805.9315334837,0
+SMMD.US,D,20181127,000000,40.5337,40.6831,39.8553,39.8929,48540.417352016,0
+SMMD.US,D,20181128,000000,39.9977,40.6574,39.9681,40.6574,103500.51369766,0
+SMMD.US,D,20181129,000000,40.5803,40.786,40.5803,40.7573,619.8241019203,0
+SMMD.US,D,20181130,000000,40.6742,40.8987,40.6258,40.8987,42806.286060026,0
+SMMD.US,D,20181203,000000,41.2092,41.2953,41.0876,41.2765,24194.373753261,0
+SMMD.US,D,20181204,000000,40.7573,40.7573,39.7159,39.7159,4898.9360094679,0
+SMMD.US,D,20181206,000000,39.0681,39.6783,38.6735,39.6783,9180.0701816221,0
+SMMD.US,D,20181207,000000,39.1443,39.1443,38.812,38.8594,15855.565647981,0
+SMMD.US,D,20181210,000000,38.6745,38.7002,38.3066,38.6982,2500.5301860504,0
+SMMD.US,D,20181211,000000,39.1234,39.1887,38.4361,38.6112,106596.60081035,0
+SMMD.US,D,20181212,000000,39.0206,39.349,39.0008,39.0008,87306.218728071,0
+SMMD.US,D,20181213,000000,38.7664,38.7664,38.4302,38.4767,20595.753885831,0
+SMMD.US,D,20181214,000000,38.4984,38.4984,37.9614,37.9614,3964.6497612226,0
+SMMD.US,D,20181217,000000,37.6449,37.6449,36.6836,36.6836,5981.8587062977,0
+SMMD.US,D,20181218,000000,37.1474,37.196,36.656,36.8042,156021.75892774,0
+SMMD.US,D,20181219,000000,36.9783,37.1079,36.0981,36.0981,33207.607104839,0
+SMMD.US,D,20181220,000000,35.9894,36.0161,35.1299,35.3762,47614.220162197,0
+SMMD.US,D,20181221,000000,35.5294,35.7609,34.7057,34.7057,161897.4487422,0
+SMMD.US,D,20181224,000000,34.403,34.5909,33.9204,33.95,12483.439416489,0
+SMMD.US,D,20181226,000000,34.3169,35.568,33.9738,35.568,37332.015769983,0
+SMMD.US,D,20181227,000000,35.5542,35.5542,34.5217,35.4938,71130.124139946,0
+SMMD.US,D,20181228,000000,35.9142,36.2505,35.6195,35.7876,95107.104447998,0
+SMMD.US,D,20181231,000000,36.3167,36.3167,35.5997,36.0338,72810.626028023,0
+SMMD.US,D,20190102,000000,35.8252,36.1763,35.7876,36.027,3547.0521199615,0
+SMMD.US,D,20190103,000000,35.9409,35.9409,35.4494,35.5354,69589.158509723,0
+SMMD.US,D,20190104,000000,36.7123,36.7558,36.5718,36.7558,3511.6624893461,0
+SMMD.US,D,20190107,000000,37.0624,37.5539,37.0624,37.3245,37547.386950585,0
+SMMD.US,D,20190108,000000,37.6469,37.9109,37.46,37.8832,56660.820879784,0
+SMMD.US,D,20190109,000000,38.084,38.3313,38.0434,38.2136,25319.764006829,0
+SMMD.US,D,20190110,000000,38.1385,38.4569,38.0999,38.4569,12703.866258608,0
+SMMD.US,D,20190111,000000,38.4479,38.5627,38.3363,38.543,13395.480754063,0
+SMMD.US,D,20190114,000000,38.5054,38.5054,38.2126,38.2344,6901.9891022968,0
+SMMD.US,D,20190115,000000,38.2917,38.5054,38.2027,38.4964,70498.166450386,0
+SMMD.US,D,20190116,000000,38.7971,38.7971,38.6576,38.7457,7209.3733224987,0
+SMMD.US,D,20190117,000000,38.6725,39.1185,38.6725,39.0602,1870.5947610971,0
+SMMD.US,D,20190118,000000,39.5329,39.6565,39.4913,39.5596,9219.5043414507,0
+SMMD.US,D,20190122,000000,39.4854,39.4854,38.7764,38.8534,28364.283372052,0
+SMMD.US,D,20190123,000000,38.6942,38.8554,38.6765,38.8554,7332.7314635008,0
+SMMD.US,D,20190124,000000,39.1403,39.1501,39.0977,39.1501,2505.5858475669,0
+SMMD.US,D,20190125,000000,39.5596,39.6467,39.5596,39.6338,6045.5600414053,0
+SMMD.US,D,20190128,000000,39.2402,39.5329,39.2402,39.4587,18508.776811828,0
+SMMD.US,D,20190129,000000,39.5982,39.5982,39.3539,39.4913,33025.603290245,0
+SMMD.US,D,20190130,000000,39.4756,39.8811,39.4756,39.8741,1329.6389788339,0
+SMMD.US,D,20190131,000000,40.0254,40.2143,40.0254,40.2143,10150.757192786,0
+SMMD.US,D,20190201,000000,40.1095,40.3785,40.0897,40.3439,10068.855476219,0
+SMMD.US,D,20190204,000000,40.3162,40.6742,40.3162,40.6742,12734.200227707,0
+SMMD.US,D,20190205,000000,40.869,40.9016,40.6841,40.8384,1037.4217431814,0
+SMMD.US,D,20190206,000000,40.7484,40.8057,40.7484,40.7929,6949.5123205517,0
+SMMD.US,D,20190207,000000,40.6267,40.6465,40.2054,40.51,4052.6182716094,0
+SMMD.US,D,20190208,000000,40.2885,40.517,40.2519,40.517,1671.4016973479,0
+SMMD.US,D,20190211,000000,40.7484,40.8057,40.7207,40.781,2415.5950725736,0
+SMMD.US,D,20190212,000000,41.145,41.2755,41.1084,41.2577,41915.478500822,0
+SMMD.US,D,20190213,000000,41.3684,41.4535,41.2498,41.4021,4055.6516685193,0
+SMMD.US,D,20190214,000000,41.3893,41.5514,41.3537,41.4416,6460.1242857566,0
+SMMD.US,D,20190215,000000,41.7958,41.9174,41.7958,41.9025,4221.4773662598,0
+SMMD.US,D,20190219,000000,42.0053,42.0785,41.8105,42.038,4681.5425642593,0
+SMMD.US,D,20190220,000000,42.0053,42.1379,42.0053,42.1379,2362.0050604989,0
+SMMD.US,D,20190221,000000,42.0469,42.0687,41.9856,42.0143,1404.4627692778,0
+SMMD.US,D,20190222,000000,42.3248,42.4761,42.2813,42.4761,71984.530936231,0
+SMMD.US,D,20190225,000000,42.7204,42.7936,42.4514,42.4663,18968.842009828,0
+SMMD.US,D,20190226,000000,42.4059,42.4059,42.214,42.214,5820.0775377703,0
+SMMD.US,D,20190227,000000,42.2962,42.2962,42.2665,42.2853,8250.8395948933,0
+SMMD.US,D,20190228,000000,42.1369,42.2952,42.0509,42.0509,86402.266448926,0
+SMMD.US,D,20190301,000000,42.2299,42.4327,42.1774,42.4327,1980.8081821564,0
+SMMD.US,D,20190304,000000,42.6828,42.6828,42.0429,42.0994,2117.3110431013,0
+SMMD.US,D,20190305,000000,42.1082,42.1082,42.0153,42.0153,436.80915502376,0
+SMMD.US,D,20190306,000000,41.7532,41.7532,41.3586,41.3586,787.67206426739,0
+SMMD.US,D,20190307,000000,40.9392,41.2132,40.9392,41.0263,1185.0470594626,0
+SMMD.US,D,20190308,000000,40.6663,40.9511,40.6663,40.9511,25117.53754617,0
+SMMD.US,D,20190311,000000,41.5574,41.5574,41.3081,41.5574,1107.1898721088,0
+SMMD.US,D,20190312,000000,41.5841,41.7116,41.5841,41.6493,1092.0228875594,0
+SMMD.US,D,20190313,000000,41.9371,41.9945,41.8698,41.8698,3605.6977935527,0
+SMMD.US,D,20190314,000000,41.7878,41.8738,41.7315,41.7472,1570.2884670183,0
+SMMD.US,D,20190315,000000,41.9955,42.0429,41.7938,41.7938,7113.3157536856,0
+SMMD.US,D,20190318,000000,42.1082,42.1557,41.865,42.0618,1906.9955240158,0
+SMMD.US,D,20190319,000000,42.3149,42.3149,41.8897,41.8897,7863.5759227311,0
+SMMD.US,D,20190320,000000,41.8827,41.9955,41.6058,41.6058,6996.0244065033,0
+SMMD.US,D,20190321,000000,41.9164,42.1764,41.9164,42.1764,842.27320864536,0
+SMMD.US,D,20190322,000000,41.9717,41.9717,40.9195,40.9195,1964.6300653036,0
+SMMD.US,D,20190325,000000,40.8117,40.9758,40.7068,40.9758,708.80374461032,0
+SMMD.US,D,20190326,000000,41.2755,41.3427,41.1697,41.3427,3214.3895921772,0
+SMMD.US,D,20190327,000000,41.405,41.4249,41.048,41.2251,12834.302325733,0
+SMMD.US,D,20190328,000000,41.5604,41.6078,41.3141,41.5801,3036.4303067971,0
+SMMD.US,D,20190329,000000,41.8541,41.8541,41.6078,41.7413,17423.831850392,0
+SMMD.US,D,20190401,000000,42.1092,42.2349,42.0242,42.2349,1345.8170956866,0
+SMMD.US,D,20190402,000000,42.0677,42.221,42.0677,42.1913,30236.900397756,0
+SMMD.US,D,20190403,000000,42.4683,42.5622,42.3386,42.4297,8698.7712052533,0
+SMMD.US,D,20190404,000000,42.2675,42.5276,42.2675,42.486,10569.36596635,0
+SMMD.US,D,20190405,000000,42.5523,42.8372,42.5523,42.8272,16387.421239514,0
+SMMD.US,D,20190408,000000,42.8569,42.8569,42.667,42.7896,2579.3985057075,0
+SMMD.US,D,20190409,000000,42.5721,42.5721,42.3041,42.3041,764.41602129159,0
+SMMD.US,D,20190410,000000,42.5226,42.8372,42.5226,42.7847,906.98567605629,0
+SMMD.US,D,20190411,000000,42.8856,42.8856,42.8084,42.847,8394.4203819613,0
+SMMD.US,D,20190412,000000,43.2051,43.2051,43.0507,43.0715,5348.8898844345,0
+SMMD.US,D,20190415,000000,42.9122,42.9538,42.9044,42.9538,1199.2029117088,0
+SMMD.US,D,20190416,000000,43.0369,43.0369,42.9746,42.9746,2669.3892807008,0
+SMMD.US,D,20190417,000000,42.9162,42.9162,42.5711,42.5711,7228.5848362613,0
+SMMD.US,D,20190418,000000,42.5622,42.6384,42.4683,42.5909,2294.2591961781,0
+SMMD.US,D,20190422,000000,42.5325,42.5325,42.4138,42.483,1841.2719243016,0
+SMMD.US,D,20190423,000000,42.9044,43.1496,42.8816,43.1082,3306.4026317771,0
+SMMD.US,D,20190424,000000,43.3138,43.3138,43.1398,43.1971,2691.6341913733,0
+SMMD.US,D,20190425,000000,43.1872,43.1872,42.7155,42.848,5126.4407777095,0
+SMMD.US,D,20190426,000000,42.9964,43.1991,42.9964,43.1991,2081.921412486,0
+SMMD.US,D,20190429,000000,43.1595,43.4256,43.1595,43.3059,6068.8160843811,0
+SMMD.US,D,20190430,000000,43.2268,43.2268,43.2268,43.2268,419.61990586774,0
+SMMD.US,D,20190501,000000,43.209,43.2634,42.8075,42.8075,48481.771678425,0
+SMMD.US,D,20190502,000000,42.9637,42.9637,42.8569,42.8569,784.6386673575,0
+SMMD.US,D,20190503,000000,43.2149,43.5601,43.2149,43.5601,16185.194778855,0
+SMMD.US,D,20190506,000000,42.7333,43.4928,42.7333,43.4928,4407.5257100662,0
+SMMD.US,D,20190507,000000,42.6532,42.7333,42.5276,42.6927,3229.5565767266,0
+SMMD.US,D,20190508,000000,42.7135,42.8579,42.5394,42.5394,7920.1993317156,0
+SMMD.US,D,20190509,000000,42.0598,42.4633,42.0598,42.4633,1241.6704684472,0
+SMMD.US,D,20190510,000000,41.8966,42.5236,41.8827,42.5236,3418.6383174429,0
+SMMD.US,D,20190513,000000,41.5129,41.5129,41.2656,41.3368,7140.6163258746,0
+SMMD.US,D,20190514,000000,41.5505,41.8294,41.5505,41.8294,10247.825893903,0
+SMMD.US,D,20190515,000000,41.6256,41.9678,41.6256,41.9678,22709.020399719,0
+SMMD.US,D,20190516,000000,42.3842,42.4128,42.2309,42.2309,31668.663739223,0
+SMMD.US,D,20190517,000000,41.8442,42.0944,41.8155,41.8155,20883.926592271,0
+SMMD.US,D,20190520,000000,41.5218,41.5791,41.4179,41.4179,1629.9452729128,0
+SMMD.US,D,20190521,000000,41.8827,41.9401,41.8827,41.9213,11754.413025814,0
+SMMD.US,D,20190522,000000,41.8827,41.8827,41.6454,41.6454,15609.86049828,0
+SMMD.US,D,20190523,000000,41.0668,41.0866,40.7454,40.8987,52304.862917186,0
+SMMD.US,D,20190524,000000,41.0965,41.1806,41.0965,41.1806,1743.1920908819,0
+SMMD.US,D,20190528,000000,41.5791,41.5791,40.9274,40.9274,1894.8619363762,0
+SMMD.US,D,20190529,000000,40.6129,40.6129,40.3845,40.5763,603.64598506756,0
+SMMD.US,D,20190530,000000,40.6891,40.6891,40.4794,40.5407,1369.0731386624,0
+SMMD.US,D,20190531,000000,40.0373,40.2637,40.0373,40.1292,89966.507818043,0
+SMMD.US,D,20190603,000000,40.1777,40.4032,40.1777,40.3113,1520.7429841568,0
+SMMD.US,D,20190604,000000,40.7088,41.2488,40.7088,41.2488,1169.8800749132,0
+SMMD.US,D,20190605,000000,41.0441,41.4031,41.0273,41.4031,1601.6335684205,0
+SMMD.US,D,20190606,000000,41.2251,41.4545,41.1993,41.4545,1651.179051282,0
+SMMD.US,D,20190607,000000,41.6434,41.8738,41.6018,41.7403,1364.017477146,0
+SMMD.US,D,20190610,000000,42.0895,42.1933,41.9559,41.9559,2221.4576703408,0
+SMMD.US,D,20190611,000000,42.0608,42.0608,41.8738,41.8738,287.16157413599,0
+SMMD.US,D,20190612,000000,41.8996,41.8996,41.8442,41.8561,867.55151622775,0
+SMMD.US,D,20190613,000000,42.0756,42.22,42.0756,42.1498,1189.0915886758,0
+SMMD.US,D,20190614,000000,41.947,41.947,41.9283,41.9283,238.6272235778,0
+SMMD.US,D,20190617,000000,42.0509,42.1577,42.0242,42.0242,2993.9627500587,0
+SMMD.US,D,20190618,000000,42.6413,42.6413,42.4731,42.4781,2656.2445607579,0
+SMMD.US,D,20190619,000000,42.5137,42.672,42.487,42.672,839.23981173547,0
+SMMD.US,D,20190620,000000,42.9727,42.9727,42.8401,42.94,9937.4082767906,0
+SMMD.US,D,20190621,000000,42.7896,42.7916,42.6344,42.6344,1973.7302560333,0
+SMMD.US,D,20190624,000000,42.5068,42.5345,42.218,42.218,1896.8842009828,0
+SMMD.US,D,20190625,000000,42.1755,42.1755,41.9342,41.9342,3380.2152899177,0
+SMMD.US,D,20190626,000000,42.1617,42.1617,41.8352,41.8352,21841.468883492,0
+SMMD.US,D,20190627,000000,42.2032,42.4217,42.2032,42.4217,851.37339937502,0
+SMMD.US,D,20190628,000000,42.6551,43.0111,42.6551,42.9727,30710.110315698,0
+SMMD.US,D,20190701,000000,43.3435,43.3435,43.0399,43.1724,6617.8609250707,0
+SMMD.US,D,20190702,000000,43.1259,43.1259,42.9074,43.0389,889.79642690026,0
+SMMD.US,D,20190703,000000,43.2001,43.4009,43.2001,43.4009,160.77003622402,0
+SMMD.US,D,20190705,000000,43.117,43.4385,43.0784,43.4385,443.88708114683,0
+SMMD.US,D,20190708,000000,43.2387,43.2871,43.1072,43.1546,15532.003310926,0
+SMMD.US,D,20190709,000000,43.0497,43.1971,43.0497,43.1971,1919.1291116553,0
+SMMD.US,D,20190710,000000,43.2051,43.2773,43.2051,43.2397,766.43828589818,0
+SMMD.US,D,20190711,000000,43.1259,43.1259,43.0656,43.115,746.21563983226,0
+SMMD.US,D,20190712,000000,43.3534,43.5107,43.303,43.477,1971.7079914267,0
+SMMD.US,D,20190715,000000,43.6293,43.6293,43.3138,43.3138,1068.7668445836,0
+SMMD.US,D,20190716,000000,43.4236,43.4236,43.3406,43.3406,779.58300584102,0
+SMMD.US,D,20190717,000000,43.2505,43.2584,43.0517,43.0517,9988.9760242587,0
+SMMD.US,D,20190718,000000,43.03,43.2228,43.03,43.1466,4173.9541480049,0
+SMMD.US,D,20190719,000000,43.2921,43.2921,43.0013,43.0013,2608.721342503,0
+SMMD.US,D,20190722,000000,43.0013,43.0013,42.9162,42.9192,2304.370519211,0
+SMMD.US,D,20190723,000000,43.117,43.2417,42.9351,43.2417,812.95037184978,0
+SMMD.US,D,20190724,000000,43.3346,43.7826,43.3059,43.7826,7173.9836918834,0
+SMMD.US,D,20190725,000000,43.6046,43.6046,43.389,43.389,1666.3460358314,0
+SMMD.US,D,20190726,000000,43.573,43.832,43.573,43.832,1954.5187422707,0
+SMMD.US,D,20190729,000000,43.9142,43.9142,43.5057,43.5145,18950.641628369,0
+SMMD.US,D,20190730,000000,43.8271,43.8271,43.8044,43.8044,240.64948818439,0
+SMMD.US,D,20190731,000000,43.8074,43.9616,43.4681,43.4681,697.68128927407,0
+SMMD.US,D,20190801,000000,43.6293,43.7421,42.7659,42.8016,11286.258769387,0
+SMMD.US,D,20190802,000000,42.2783,42.404,42.222,42.404,1863.5168349741,0
+SMMD.US,D,20190805,000000,41.404,41.404,40.9699,41.2112,7186.1172795229,0
+SMMD.US,D,20190806,000000,41.5208,41.6513,41.3131,41.6513,2625.9105916591,0
+SMMD.US,D,20190807,000000,41.322,41.7472,41.322,41.7472,282.10591261951,0
+SMMD.US,D,20190808,000000,42.487,42.579,42.487,42.579,2456.0403647054,0
+SMMD.US,D,20190809,000000,42.5068,42.5068,42.0766,42.1597,1788.6930445302,0
+SMMD.US,D,20190812,000000,41.769,41.769,41.5702,41.5702,2720.9570281689,0
+SMMD.US,D,20190813,000000,41.5405,42.2783,41.5405,41.9767,2376.160912745,0
+SMMD.US,D,20190814,000000,41.2656,41.2656,40.7929,40.872,1317.5053911944,0
+SMMD.US,D,20190815,000000,40.9235,40.9235,40.7929,40.7929,332.6625277843,0
+SMMD.US,D,20190816,000000,41.3803,41.5574,41.3803,41.5574,2204.2684211847,0
+SMMD.US,D,20190819,000000,41.9787,42.0083,41.9707,41.9707,1445.9191937129,0
+SMMD.US,D,20190820,000000,41.9757,41.9757,41.6474,41.6474,5800.8660240077,0
+SMMD.US,D,20190821,000000,41.9184,41.9896,41.8956,41.9896,4903.9916709844,0
+SMMD.US,D,20190822,000000,42.0835,42.0845,41.8254,41.9757,7001.0800680198,0
+SMMD.US,D,20190823,000000,41.8996,41.8996,40.7543,40.7543,15202.374180052,0
+SMMD.US,D,20190826,000000,40.9699,41.1232,40.9601,41.1203,3991.9503334116,0
+SMMD.US,D,20190827,000000,41.3408,41.413,40.7761,40.7761,13213.476939469,0
+SMMD.US,D,20190828,000000,41.1123,41.1301,41.0638,41.0974,2782.6360986699,0
+SMMD.US,D,20190829,000000,41.6048,41.7769,41.6048,41.7027,3545.0298553549,0
+SMMD.US,D,20190830,000000,41.8036,41.8036,41.7492,41.7492,386.25253985898,0
+SMMD.US,D,20190903,000000,41.5307,41.5307,41.2359,41.2429,476.2433148523,0
+SMMD.US,D,20190904,000000,41.7482,41.7482,41.5594,41.6246,5158.7970114149,0
+SMMD.US,D,20190905,000000,42.3961,42.3961,42.1577,42.2972,2457.0514970087,0
+SMMD.US,D,20190906,000000,42.3861,42.3861,42.1983,42.1983,6520.7922239543,0
+SMMD.US,D,20190909,000000,42.2407,42.4366,42.2032,42.4366,36205.614384111,0
+SMMD.US,D,20190910,000000,42.4791,42.6818,42.4791,42.6818,228.51590054484,0
+SMMD.US,D,20190911,000000,42.8786,43.3346,42.8786,43.3247,10055.710756276,0
+SMMD.US,D,20190912,000000,43.3722,43.4473,43.3059,43.3752,3908.0263522381,0
+SMMD.US,D,20190913,000000,43.5433,43.5433,43.3158,43.3158,2487.3854661075,0
+SMMD.US,D,20190916,000000,43.5877,43.5877,43.5175,43.5175,776.54960893114,0
+SMMD.US,D,20190917,000000,43.382,43.4602,43.382,43.4602,2360.9939281956,0
+SMMD.US,D,20190918,000000,43.3494,43.3494,43.0784,43.3247,2801.8476124325,0
+SMMD.US,D,20190919,000000,43.1704,43.1704,43.1704,43.1704,43.478689041717,0
+SMMD.US,D,20190920,000000,43.3257,43.3267,43.0547,43.1072,405.4640536216,0
+SMMD.US,D,20190923,000000,43.0636,43.2001,43.0636,43.0863,11534.997315998,0
+SMMD.US,D,20190924,000000,43.1912,43.1912,42.4979,42.5434,11840.359271593,0
+SMMD.US,D,20190925,000000,42.494,42.9202,42.494,42.9202,3576.3749567571,0
+SMMD.US,D,20190926,000000,42.6769,42.6848,42.5711,42.5998,2882.7381966962,0
+SMMD.US,D,20190927,000000,42.5187,42.5187,42.1617,42.2477,3063.7308789861,0
+SMMD.US,D,20190930,000000,42.2655,42.5642,42.2655,42.484,22133.686119144,0
+SMMD.US,D,20191001,000000,41.769,41.8095,41.769,41.8095,4624.9191552748,0
+SMMD.US,D,20191002,000000,41.1459,41.3141,41.1123,41.2676,40245.087935777,0
+SMMD.US,D,20191003,000000,40.8542,41.5248,40.8542,41.5248,30356.214009545,0
+SMMD.US,D,20191004,000000,41.7562,41.9906,41.4941,41.9906,1696.6800049303,0
+SMMD.US,D,20191007,000000,41.868,42.129,41.868,41.9134,4419.6592977057,0
+SMMD.US,D,20191008,000000,41.4645,41.4842,41.1647,41.1647,2206.2906857913,0
+SMMD.US,D,20191009,000000,41.4446,41.4446,41.2864,41.4199,4252.8224676619,0
+SMMD.US,D,20191010,000000,41.5722,41.7325,41.4545,41.5524,4537.9617771913,0
+SMMD.US,D,20191011,000000,42.4574,42.5316,42.2003,42.2003,8394.4203819613,0
+SMMD.US,D,20191014,000000,42.1617,42.1617,42.0805,42.0885,628.92429264996,0
+SMMD.US,D,20191015,000000,42.5642,42.5642,42.4731,42.4731,649.14693871587,0
+SMMD.US,D,20191016,000000,42.4791,42.484,42.4277,42.4277,1445.9191937129,0
+SMMD.US,D,20191017,000000,42.7145,42.8104,42.7145,42.7847,3258.8794135222,0
+SMMD.US,D,20191018,000000,42.3832,42.7343,42.3634,42.6749,38025.652530043,0
+SMMD.US,D,20191021,000000,42.9538,43.0111,42.9538,42.9707,1399.4071077613,0
+SMMD.US,D,20191022,000000,43.0497,43.0686,42.9439,42.9439,2907.0053719753,0
+SMMD.US,D,20191023,000000,42.9815,42.9914,42.9479,42.9479,387.26367216227,0
+SMMD.US,D,20191024,000000,42.8836,43.0141,42.8678,43.0141,8752.361217328,0
+SMMD.US,D,20191025,000000,43.1358,43.2278,43.1358,43.2278,2791.7362893996,0
+SMMD.US,D,20191028,000000,43.5551,43.6125,43.5374,43.5374,7664.3828589818,0
+SMMD.US,D,20191029,000000,43.7183,43.7322,43.6144,43.6144,3858.4808693766,0
+SMMD.US,D,20191030,000000,43.383,43.5601,43.383,43.5601,14512.781949204,0
+SMMD.US,D,20191031,000000,43.2011,43.297,43.0794,43.297,5634.0291939639,0
+SMMD.US,D,20191101,000000,43.66,43.9369,43.566,43.9369,3314.4916902035,0
+SMMD.US,D,20191104,000000,44.1307,44.2039,43.9932,44.1643,25381.44307733,0
+SMMD.US,D,20191105,000000,44.3374,44.3374,44.1367,44.2039,6579.4378975455,0
+SMMD.US,D,20191106,000000,44.0358,44.0407,43.9458,44.0091,1910.0289209257,0
+SMMD.US,D,20191107,000000,44.2979,44.2979,44.0081,44.0427,29180.267140812,0
+SMMD.US,D,20191108,000000,44.195,44.2246,44.1367,44.2138,3967.6831581325,0
+SMMD.US,D,20191111,000000,44.2138,44.2138,44.1248,44.192,1286.1602897922,0
+SMMD.US,D,20191112,000000,44.2138,44.2316,44.1851,44.2306,1616.8005529699,0
+SMMD.US,D,20191113,000000,44.107,44.2256,44.0684,44.1524,2568.2760503712,0
+SMMD.US,D,20191114,000000,44.1753,44.3058,44.1753,44.2405,5311.4779892126,0
+SMMD.US,D,20191115,000000,44.2741,44.5372,44.2741,44.4907,2308.4150484242,0
+SMMD.US,D,20191118,000000,44.4413,44.5095,44.375,44.4482,1128.4236504781,0
+SMMD.US,D,20191119,000000,44.4719,44.6697,44.4136,44.5748,23477.480950224,0
+SMMD.US,D,20191120,000000,44.5768,44.642,44.3562,44.468,11667.455647729,0
+SMMD.US,D,20191121,000000,44.642,44.642,44.2227,44.2504,3326.625277843,0
+SMMD.US,D,20191122,000000,44.2702,44.379,44.1367,44.379,1415.5852246141,0
+SMMD.US,D,20191125,000000,44.9486,45.0337,44.9397,45.0277,1885.7617456466,0
+SMMD.US,D,20191126,000000,45.0237,45.2008,45.0237,45.1801,6129.4840225788,0
+SMMD.US,D,20191127,000000,45.2809,45.4244,45.2809,45.4045,16426.855399343,0
+SMMD.US,D,20191129,000000,45.2255,45.3858,45.1286,45.1286,1969.6857268201,0
+SMMD.US,D,20191202,000000,45.1108,45.1385,44.6796,44.6796,2698.7121174964,0
+SMMD.US,D,20191203,000000,44.4214,44.5432,44.2375,44.5432,25847.575069149,0
+SMMD.US,D,20191204,000000,44.6242,44.9011,44.6242,44.7993,4650.1974628572,0
+SMMD.US,D,20191205,000000,44.8042,44.822,44.7479,44.7943,2460.0848939186,0
+SMMD.US,D,20191206,000000,45.2483,45.3195,45.2107,45.2107,2832.1815815314,0
+SMMD.US,D,20191209,000000,45.2058,45.2058,45.1019,45.1019,1288.1825543988,0
+SMMD.US,D,20191210,000000,45.0633,45.1198,44.9773,45.008,5001.0603721008,0
+SMMD.US,D,20191211,000000,44.9773,45.0446,44.9486,45.0199,140331.00784521,0
+SMMD.US,D,20191212,000000,45.2216,45.549,45.1791,45.3858,51862.998100645,0
+SMMD.US,D,20191213,000000,45.4827,45.4827,45.1365,45.2206,4306.4124797366,0
+SMMD.US,D,20191216,000000,45.549,45.7171,45.547,45.547,1600.6224361172,0
+SMMD.US,D,20191217,000000,45.5974,45.6716,45.54,45.6716,1269.9821729395,0
+SMMD.US,D,20191218,000000,45.818,45.8279,45.6369,45.7754,4599.6408476924,0
+SMMD.US,D,20191219,000000,45.8941,45.9416,45.7309,45.9139,5987.9255001174,0
+SMMD.US,D,20191220,000000,45.9712,46.1928,45.9712,46.1057,20327.803825458,0
+SMMD.US,D,20191223,000000,46.1256,46.2016,46.1216,46.1216,5095.0956763073,0
+SMMD.US,D,20191224,000000,46.1582,46.1928,46.1256,46.1888,1173.9246041264,0
+SMMD.US,D,20191226,000000,46.2867,46.2867,46.1532,46.2125,8341.84150219,0
+SMMD.US,D,20191227,000000,46.1631,48.1747,46.0909,46.0909,58314.022195672,0
+SMMD.US,D,20191230,000000,46.2877,46.2877,45.8377,45.9564,12774.645519839,0
+SMMD.US,D,20191231,000000,46.1156,46.2016,46.077,46.1256,12273.123897404,0
+SMMD.US,D,20200102,000000,46.4312,46.4312,45.7596,46.082,4504.5944111826,0
+SMMD.US,D,20200103,000000,45.8466,46.0671,45.8466,46.0029,8455.0883201591,0
+SMMD.US,D,20200106,000000,45.9712,46.0671,45.7141,46.0385,7666.4051235884,0
+SMMD.US,D,20200107,000000,46.2205,46.2205,45.9326,45.9584,40439.22533801,0
+SMMD.US,D,20200108,000000,45.8753,46.1829,45.7507,45.9999,22735.309839605,0
+SMMD.US,D,20200109,000000,46.1433,46.2402,46.1433,46.1433,1582.4220546579,0
+SMMD.US,D,20200110,000000,46.1928,46.2205,45.9999,45.9999,14334.822663824,0
+SMMD.US,D,20200113,000000,46.2016,46.3411,46.0474,46.3411,7757.407030885,0
+SMMD.US,D,20200114,000000,46.5567,46.6813,46.3342,46.4925,9414.6528759867,0
+SMMD.US,D,20200115,000000,46.622,46.7476,46.5874,46.5874,1530.8543071898,0
+SMMD.US,D,20200116,000000,46.9919,47.1304,46.9919,47.1204,5494.4929361091,0
+SMMD.US,D,20200117,000000,47.1402,47.1501,47.0552,47.0779,8096.1363524891,0
+SMMD.US,D,20200121,000000,47.0651,47.0651,46.7733,46.8208,4987.9156521579,0
+SMMD.US,D,20200122,000000,46.8801,47.1323,46.7733,46.7881,3785.6793435393,0
+SMMD.US,D,20200123,000000,46.5488,46.9098,46.5488,46.8604,13321.668095922,0
+SMMD.US,D,20200124,000000,46.7575,46.7575,46.2304,46.3223,7759.4292954916,0
+SMMD.US,D,20200127,000000,45.6943,45.9515,45.5331,45.7625,4094.0746960445,0
+SMMD.US,D,20200128,000000,45.9682,46.2501,45.9682,46.173,4601.663112299,0
+SMMD.US,D,20200129,000000,46.3342,46.3342,46.0217,46.0217,10982.919078398,0
+SMMD.US,D,20200130,000000,45.8377,45.9999,45.5599,45.9999,57212.899117383,0
+SMMD.US,D,20200131,000000,45.5608,45.5608,45.1188,45.1188,4351.9134333849,0
+SMMD.US,D,20200203,000000,45.4827,45.6745,45.4451,45.4965,4216.4217047433,0
+SMMD.US,D,20200204,000000,46.0959,46.3243,46.0959,46.1612,8067.8246479968,0
+SMMD.US,D,20200205,000000,46.6813,46.7387,46.4509,46.6853,1546.0212917392,0
+SMMD.US,D,20200206,000000,46.6912,46.7456,46.5904,46.5904,3864.5476631964,0
+SMMD.US,D,20200207,000000,46.3055,46.3055,46.077,46.1423,6226.5527236952,0
+SMMD.US,D,20200210,000000,46.3154,46.4123,46.173,46.4123,4120.3641359302,0
+SMMD.US,D,20200211,000000,46.71,46.8801,46.71,46.7357,1150.6685611506,0
+SMMD.US,D,20200212,000000,47.0057,47.0888,46.89,47.0888,17208.46066979,0
+SMMD.US,D,20200213,000000,46.9474,47.245,46.9474,47.1946,2401.4392203274,0
+SMMD.US,D,20200214,000000,47.2391,47.2836,47.1204,47.245,1343.7948310801,0
+SMMD.US,D,20200218,000000,47.2649,47.2649,46.973,47.1363,967.65361425403,0
+SMMD.US,D,20200219,000000,47.4191,47.4557,47.2985,47.3469,8938.4095611344,0
+SMMD.US,D,20200220,000000,47.3133,47.5625,47.1194,47.5329,6514.7254301345,0
+SMMD.US,D,20200221,000000,47.4092,47.4092,46.9444,47.0453,9012.222219275,0
+SMMD.US,D,20200224,000000,46.1928,46.1928,45.4154,45.722,8867.6302999037,0
+SMMD.US,D,20200225,000000,45.7022,45.7022,44.1564,44.1564,21637.220158225,0
+SMMD.US,D,20200226,000000,44.2652,44.5886,43.5374,43.6243,7027.3695079055,0
+SMMD.US,D,20200227,000000,42.9054,43.3148,42.1052,42.1052,16603.80355242,0
+SMMD.US,D,20200228,000000,41.5069,41.5069,40.5011,41.2498,20966.839441141,0
+SMMD.US,D,20200302,000000,41.8036,42.5434,41.0757,42.5196,20795.958081884,0
+SMMD.US,D,20200303,000000,42.7996,43.3128,41.7779,41.7779,4260.9115260883,0
+SMMD.US,D,20200304,000000,42.492,43.034,42.0756,43.034,25953.743960996,0
+SMMD.US,D,20200305,000000,42.2339,42.4356,41.3684,41.5267,6639.0947034399,0
+SMMD.US,D,20200306,000000,40.5397,40.788,39.9038,40.788,8212.4165673681,0
+SMMD.US,D,20200309,000000,38.3729,40.52,36.917,37.0792,40492.815350085,0
+SMMD.US,D,20200310,000000,38.3926,38.3926,36.4473,38.2008,5893.8901959109,0
+SMMD.US,D,20200311,000000,36.4097,36.7924,35.8223,35.9003,8733.1497035654,0
+SMMD.US,D,20200312,000000,33.0936,33.7454,31.9444,32.1075,8926.2759734949,0
+SMMD.US,D,20200313,000000,34.2646,34.6177,31.8287,34.5494,65276.679236168,0
+SMMD.US,D,20200316,000000,30.1642,31.972,30.0406,30.0455,57498.038426913,0
+SMMD.US,D,20200317,000000,30.6596,31.9919,29.5481,31.6101,25049.791681849,0
+SMMD.US,D,20200318,000000,29.2227,29.5105,26.9619,28.3999,82315.269679004,0
+SMMD.US,D,20200319,000000,27.9687,30.0455,27.6522,29.7983,31571.595038107,0
+SMMD.US,D,20200320,000000,29.9604,30.6795,28.2861,28.3909,44483.754551193,0
+SMMD.US,D,20200323,000000,28.8796,29.5579,27.038,28.0161,275861.15951436,0
+SMMD.US,D,20200324,000000,28.84,30.9871,28.84,30.6212,54056.144066494,0
+SMMD.US,D,20200325,000000,30.8249,33.5218,30.3422,31.1314,173802.5204812,0
+SMMD.US,D,20200326,000000,31.8741,33.3003,31.8741,33.3003,40619.206887997,0
+SMMD.US,D,20200327,000000,32.2401,33.4625,31.98,32.1728,89381.062214435,0
+SMMD.US,D,20200330,000000,32.3855,34.8985,32.2786,32.9146,86800.652576424,0
+SMMD.US,D,20200331,000000,32.4497,32.974,31.975,32.3746,46281.547786453,0
+SMMD.US,D,20200401,000000,30.8456,31.3441,30.4876,30.5261,60104.737504809,0
+SMMD.US,D,20200402,000000,30.6439,31.1799,30.2255,30.8526,16566.391657198,0
+SMMD.US,D,20200403,000000,30.815,30.815,29.5342,29.8962,31921.446815047,0
+SMMD.US,D,20200406,000000,30.815,32.2549,30.815,32.2549,11302.43688624,0
+SMMD.US,D,20200407,000000,33.5703,33.685,32.4715,32.5309,43721.360794508,0
+SMMD.US,D,20200408,000000,32.7415,34.1093,32.7415,34.0608,61274.617579723,0
+SMMD.US,D,20200409,000000,34.8569,35.4662,34.8569,35.3525,15163.951152526,0
+SMMD.US,D,20200413,000000,35.3623,35.3623,34.0529,34.486,32460.380332703,0
+SMMD.US,D,20200414,000000,35.2842,35.3891,34.7936,35.216,85184.863155757,0
+SMMD.US,D,20200415,000000,33.9836,34.1864,33.7424,33.8205,42811.341721542,0
+SMMD.US,D,20200416,000000,34.225,34.225,33.3666,33.7444,14964.758088777,0
+SMMD.US,D,20200417,000000,34.946,35.1685,34.5998,35.033,26272.250636533,0
+SMMD.US,D,20200420,000000,34.7472,35.3436,34.5316,34.7541,137879.01200972,0
+SMMD.US,D,20200421,000000,34.0658,34.1567,33.4476,33.8116,20568.453313642,0
+SMMD.US,D,20200422,000000,34.7057,34.7057,34.2161,34.3298,48491.883001458,0
+SMMD.US,D,20200423,000000,34.225,35.0528,34.225,34.6097,25058.891872579,0
+SMMD.US,D,20200424,000000,34.8036,35.1309,34.495,35.0726,27143.846681975,0
+SMMD.US,D,20200427,000000,35.5631,36.5847,35.5631,36.2465,33256.141455397,0
+SMMD.US,D,20200428,000000,37.4135,37.4234,36.5748,36.7875,54479.808501575,0
+SMMD.US,D,20200429,000000,37.9061,38.6082,37.5529,38.3758,42115.682696874,0
+SMMD.US,D,20200430,000000,37.6331,37.6429,37.1821,37.1821,37053.954386576,0
+SMMD.US,D,20200501,000000,36.1703,36.1703,35.4998,35.8113,8668.4372361545,0
+SMMD.US,D,20200504,000000,35.8223,36.0823,35.5542,36.0823,36142.924181306,0
+SMMD.US,D,20200505,000000,36.8261,37.008,36.3157,36.383,57195.709868227,0
+SMMD.US,D,20200506,000000,36.2594,36.4968,36.1407,36.199,41477.658213495,0
+SMMD.US,D,20200507,000000,36.9269,37.0575,36.7083,36.7776,20348.026471524,0
+SMMD.US,D,20200508,000000,37.7023,37.9288,37.5362,37.9288,6400.4674798621,0
+SMMD.US,D,20200511,000000,37.5203,38.0781,37.3442,37.7587,52660.781487946,0
+SMMD.US,D,20200512,000000,37.9802,38.0484,36.5254,36.5254,32653.506602633,0
+SMMD.US,D,20200513,000000,36.565,36.565,35.0231,35.3525,67404.101602301,0
+SMMD.US,D,20200514,000000,34.1983,35.6412,34.1181,35.5829,27746.481534739,0
+SMMD.US,D,20200515,000000,35.8133,36.0823,35.6116,35.9972,12106.28706736,0
+SMMD.US,D,20200518,000000,37.5292,38.1166,37.4234,38.0484,182503.31395107,0
+SMMD.US,D,20200519,000000,38.0187,38.2511,37.5006,37.5006,11093.132499458,0
+SMMD.US,D,20200520,000000,38.2997,38.5301,38.2927,38.3659,21576.552220028,0
+SMMD.US,D,20200521,000000,38.5301,38.6171,38.1405,38.3857,179783.36805519,0
+SMMD.US,D,20200522,000000,38.5024,38.5301,38.1741,38.5103,40850.756185452,0
+SMMD.US,D,20200526,000000,39.7456,39.9058,39.5072,39.5319,9169.9588585892,0
+SMMD.US,D,20200527,000000,40.2143,40.4567,39.3836,40.4269,15019.359233155,0
+SMMD.US,D,20200528,000000,40.5011,40.6495,39.7307,39.9058,14503.681758474,0
+SMMD.US,D,20200529,000000,39.4923,40.0047,39.3588,39.8672,49853.878213998,0
+SMMD.US,D,20200601,000000,40.1481,40.6396,39.9157,40.4111,9533.9664877756,0
+SMMD.US,D,20200602,000000,40.7029,40.7355,40.4863,40.7267,26868.818695478,0
+SMMD.US,D,20200603,000000,41.4179,41.8352,41.2685,41.7186,20275.224945686,0
+SMMD.US,D,20200604,000000,41.5168,41.7037,41.2577,41.6068,6663.361878719,0
+SMMD.US,D,20200605,000000,42.8362,43.4246,42.8362,42.941,20059.853765084,0
+SMMD.US,D,20200608,000000,43.4147,43.8677,43.4147,43.8677,11358.049162921,0
+SMMD.US,D,20200609,000000,42.9508,43.1754,42.8748,43.0003,12160.888211738,0
+SMMD.US,D,20200610,000000,42.0172,42.4979,41.9589,41.9688,14845.444476988,0
+SMMD.US,D,20200611,000000,40.1392,40.7267,39.0701,39.1561,20603.842944258,0
+SMMD.US,D,20200612,000000,40.4378,40.5536,39.0226,39.8988,52829.640582597,0
+SMMD.US,D,20200615,000000,39.0474,40.874,38.9623,40.6356,18495.632091885,0
+SMMD.US,D,20200616,000000,42.2655,42.2655,41.0965,41.4426,7746.2845755488,0
+SMMD.US,D,20200617,000000,41.6256,41.6316,40.9798,41.0777,27660.535288958,0
+SMMD.US,D,20200618,000000,40.7158,41.1637,40.7158,41.0085,34634.314784789,0
+SMMD.US,D,20200619,000000,41.404,41.4723,40.8097,40.8908,17930.409134343,0
+SMMD.US,D,20200622,000000,40.3043,41.0965,40.3043,41.0965,17811.095522555,0
+SMMD.US,D,20200623,000000,41.6464,41.6464,41.1736,41.1736,18210.492782356,0
+SMMD.US,D,20200624,000000,40.8146,40.8266,39.4627,39.8771,14121.473747828,0
+SMMD.US,D,20200625,000000,39.5596,40.4002,39.4449,40.4002,10561.276907924,0
+SMMD.US,D,20200626,000000,40.2074,40.2361,39.5013,39.5013,24026.525790913,0
+SMMD.US,D,20200629,000000,39.7247,40.5842,39.7247,40.4981,24577.59289621,0
+SMMD.US,D,20200630,000000,40.2361,41.056,40.2361,41.056,6431.8125812643,0
+SMMD.US,D,20200701,000000,41.3487,41.3665,40.7583,40.8067,3258.8794135222,0
+SMMD.US,D,20200702,000000,41.7047,41.7047,40.9036,40.9036,8731.1274389588,0
+SMMD.US,D,20200706,000000,41.5218,41.8264,41.2617,41.3704,7452.0450752897,0
+SMMD.US,D,20200707,000000,41.0005,41.2319,40.603,40.603,5577.4057849794,0
+SMMD.US,D,20200708,000000,40.9323,40.9581,40.7197,40.9581,4551.1064971342,0
+SMMD.US,D,20200709,000000,40.8364,40.8364,39.8216,40.2944,5818.0552731638,0
+SMMD.US,D,20200710,000000,40.246,40.8246,40.246,40.8246,2585.4652995272,0
+SMMD.US,D,20200713,000000,41.1835,41.4921,40.2944,40.2944,13184.154102673,0
+SMMD.US,D,20200714,000000,40.4784,40.9235,40.0244,40.9235,7215.4401163185,0
+SMMD.US,D,20200715,000000,41.86,42.2359,41.7443,42.2359,17610.891326502,0
+SMMD.US,D,20200716,000000,41.86,42.0568,41.86,42.0172,5880.7454759681,0
+SMMD.US,D,20200717,000000,42.1587,42.2892,42.1587,42.2359,5048.5835903557,0
+SMMD.US,D,20200720,000000,42.1398,42.1448,41.9806,42.1072,1982.830446763,0
+SMMD.US,D,20200721,000000,42.7027,42.7027,42.4722,42.4722,2909.0276365819,0
+SMMD.US,D,20200722,000000,42.6621,42.8065,42.574,42.759,12954.627069825,0
+SMMD.US,D,20200723,000000,42.8559,43.0962,42.5642,42.7194,11145.711379229,0
+SMMD.US,D,20200724,000000,42.5493,42.58,42.1943,42.2596,9838.3173110677,0
+SMMD.US,D,20200727,000000,42.6808,42.7036,42.1784,42.7036,2288.1924023583,0
+SMMD.US,D,20200728,000000,42.7194,42.7194,42.2556,42.2556,3253.8237520057,0
+SMMD.US,D,20200729,000000,42.6997,43.2218,42.6997,43.119,8157.8154229901,0
+SMMD.US,D,20200730,000000,42.3732,43.1259,42.3732,43.0211,11503.652214596,0
+SMMD.US,D,20200731,000000,42.0716,42.6452,42.0716,42.6452,3871.6255893194,0
+SMMD.US,D,20200803,000000,42.6997,43.4256,42.6997,43.299,14751.409172781,0
+SMMD.US,D,20200804,000000,43.4256,43.5413,43.3287,43.5205,11798.902847158,0
+SMMD.US,D,20200805,000000,43.9003,44.2177,43.7915,44.2177,18919.296526967,0
+SMMD.US,D,20200806,000000,44.382,44.382,43.9468,44.1406,157413.07697709,0
+SMMD.US,D,20200807,000000,44.192,44.6045,44.192,44.6045,16773.673779373,0
+SMMD.US,D,20200810,000000,44.9328,45.0772,44.8537,44.9021,11355.015766011,0
+SMMD.US,D,20200811,000000,45.2414,45.4441,44.6707,44.6717,19331.838506711,0
+SMMD.US,D,20200812,000000,45.0772,45.183,44.8537,44.918,9938.4194090939,0
+SMMD.US,D,20200813,000000,45.1256,45.1454,44.8458,44.8547,12629.042468164,0
+SMMD.US,D,20200814,000000,44.6905,44.9823,44.6905,44.7973,7486.4235736017,0
+SMMD.US,D,20200817,000000,45.2226,45.2226,44.8537,45.0386,5720.9865720474,0
+SMMD.US,D,20200818,000000,45.3581,45.3581,44.6144,44.6707,33263.21938152,0
+SMMD.US,D,20200819,000000,44.7004,44.8299,44.4976,44.5273,6147.6844040382,0
+SMMD.US,D,20200820,000000,44.199,44.4343,44.199,44.3038,3613.786851979,0
+SMMD.US,D,20200821,000000,44.111,44.113,43.9853,44.0724,11903.049474397,0
+SMMD.US,D,20200824,000000,44.2079,44.6164,44.2079,44.6164,8088.0472940627,0
+SMMD.US,D,20200825,000000,44.6905,44.7152,44.3235,44.6707,10676.5459905,0
+SMMD.US,D,20200826,000000,45.0969,45.0969,44.4927,44.4976,101517.68325089,0
+SMMD.US,D,20200827,000000,44.4976,44.8616,44.4294,44.6806,21438.027094476,0
+SMMD.US,D,20200828,000000,44.8735,45.0189,44.8201,45.0189,9460.1538296351,0
+SMMD.US,D,20200831,000000,44.9624,44.9624,44.6677,44.7103,9331.7400271165,0
+SMMD.US,D,20200901,000000,44.8596,45.0969,44.7449,45.0969,13508.727572031,0
+SMMD.US,D,20200902,000000,45.0485,45.5954,45.0485,45.5667,14768.598421938,0
+SMMD.US,D,20200903,000000,45.2889,45.2889,43.9853,44.2079,14827.244095529,0
+SMMD.US,D,20200904,000000,44.5283,44.5283,43.3386,43.9566,7787.7409999839,0
+SMMD.US,D,20200908,000000,43.1062,43.5897,42.9805,43.0438,13371.213578783,0
+SMMD.US,D,20200909,000000,43.7717,43.8607,43.3386,43.7143,17473.377333254,0
+SMMD.US,D,20200910,000000,44.1208,44.2079,43.0676,43.0676,15070.926980624,0
+SMMD.US,D,20200911,000000,43.0863,43.3386,42.6621,43.0389,14016.315988285,0
+SMMD.US,D,20200914,000000,43.7717,44.1693,43.7717,44.1011,10487.464249783,0
+SMMD.US,D,20200915,000000,44.6331,44.6331,44.0981,44.2079,24202.462811687,0
+SMMD.US,D,20200916,000000,44.6707,45.0871,44.2266,44.5026,28980.06294476,0
+SMMD.US,D,20200917,000000,44.4294,44.4294,43.919,44.2009,24175.162239498,0
+SMMD.US,D,20200918,000000,44.6045,44.6045,43.648,43.8014,111276.12111,0
+SMMD.US,D,20200921,000000,43.2515,43.2515,42.3634,42.671,137990.23656307,0
+SMMD.US,D,20200922,000000,43.1062,43.1062,42.5147,42.9727,29556.408357638,0
+SMMD.US,D,20200923,000000,42.8905,43.1447,41.9223,41.9223,21709.01055176,0
+SMMD.US,D,20200924,000000,42.0301,42.1666,41.5385,41.8966,6978.8351573473,0
+SMMD.US,D,20200925,000000,41.8264,42.6561,41.8264,42.5196,6659.3173495058,0
+SMMD.US,D,20200928,000000,43.4761,43.5314,43.4275,43.4325,3528.8517385022,0
+SMMD.US,D,20200929,000000,43.7569,43.7569,42.9904,43.2703,10440.952163832,0
+SMMD.US,D,20200930,000000,43.6639,43.9132,43.2911,43.4562,8939.4206934377,0
+SMMD.US,D,20201001,000000,43.7668,43.9804,43.6471,43.9636,6524.8367531675,0
+SMMD.US,D,20201002,000000,43.4078,44.4462,43.4078,44.3196,156563.72584232,0
+SMMD.US,D,20201005,000000,44.9813,45.359,44.9714,45.359,6515.7365624378,0
+SMMD.US,D,20201006,000000,45.6706,46.2274,45.1662,45.2117,17923.33120822,0
+SMMD.US,D,20201007,000000,45.9316,46.1938,45.9159,46.1097,11543.086374424,0
+SMMD.US,D,20201008,000000,46.6694,46.6793,46.3381,46.6596,20017.386208346,0
+SMMD.US,D,20201009,000000,47.0908,47.0908,46.7525,46.8673,4796.811646835,0
+SMMD.US,D,20201012,000000,47.3202,47.3202,46.9009,47.1353,10472.297265234,0
+SMMD.US,D,20201013,000000,47.1738,47.1738,46.7377,46.8494,9235.6824583034,0
+SMMD.US,D,20201014,000000,47.1304,47.1304,46.5053,46.5755,25868.808847519,0
+SMMD.US,D,20201015,000000,46.1542,46.9404,46.0286,46.8801,82047.319618631,0
+SMMD.US,D,20201016,000000,47.2036,47.2036,46.7723,46.7723,9258.9385012792,0
+SMMD.US,D,20201019,000000,46.7723,47.0838,46.2086,46.2086,12397.49317071,0
+SMMD.US,D,20201020,000000,46.7476,46.8811,46.3668,46.4014,12959.682731342,0
+SMMD.US,D,20201021,000000,46.4905,46.5904,46.0573,46.0761,23734.308555261,0
+SMMD.US,D,20201022,000000,46.4658,46.7565,46.1216,46.6992,40955.913944995,0
+SMMD.US,D,20201023,000000,46.6694,47.0315,46.6398,46.9949,9195.2371661716,0
+SMMD.US,D,20201026,000000,46.6992,46.6992,45.6389,45.9228,8236.6837426472,0
+SMMD.US,D,20201027,000000,46.263,46.263,45.5301,45.5301,11995.062513997,0
+SMMD.US,D,20201028,000000,44.6401,44.6401,44.195,44.2613,9881.7960001094,0
+SMMD.US,D,20201029,000000,44.3987,44.9238,44.0872,44.8012,5055.6615164788,0
+SMMD.US,D,20201030,000000,44.4759,44.4759,43.9329,44.106,7728.0841940894,0
+SMMD.US,D,20201102,000000,44.5531,45.0673,44.5531,45.0416,20895.049047607,0
+SMMD.US,D,20201103,000000,45.7655,46.3283,45.7655,46.2135,19983.007710034,0
+SMMD.US,D,20201104,000000,46.1839,46.8712,46.1839,46.3381,6062.7492905613,0
+SMMD.US,D,20201105,000000,47.3252,47.6585,47.3252,47.523,128542.21632108,0
+SMMD.US,D,20201106,000000,47.6011,47.6535,47.2906,47.3409,5203.2868327599,0
+SMMD.US,D,20201109,000000,49.6977,50.1922,48.6899,48.6899,52416.087470548,0
+SMMD.US,D,20201110,000000,48.864,49.3022,48.5327,49.1627,13923.291816382,0
+SMMD.US,D,20201111,000000,49.2705,49.3397,49.0173,49.2903,67513.303891057,0
+SMMD.US,D,20201112,000000,48.9975,49.2705,48.3053,48.4635,20860.670549295,0
+SMMD.US,D,20201113,000000,49.4159,49.5712,49.1538,49.5524,14166.974701477,0
+SMMD.US,D,20201116,000000,50.6293,50.6293,49.9707,50.6096,8169.9490106297,0
+SMMD.US,D,20201117,000000,50.4741,50.8637,49.8738,50.6858,11403.55011657,0
+SMMD.US,D,20201118,000000,50.8529,50.9924,50.0953,50.0953,29321.825663273,0
+SMMD.US,D,20201119,000000,50.3772,50.5523,50.0904,50.4938,12055.730452195,0
+SMMD.US,D,20201120,000000,50.5374,50.6868,50.3287,50.568,18787.849327539,0
+SMMD.US,D,20201123,000000,51.1436,51.6866,51.027,51.3979,5327.6561060653,0
+SMMD.US,D,20201124,000000,52.008,52.4065,52.008,52.2306,32616.094707411,0
+SMMD.US,D,20201125,000000,51.8874,52.1148,51.7252,52.0654,43463.522057167,0
+SMMD.US,D,20201127,000000,52.19,52.2602,52.0951,52.2424,2025.2980035014,0
+SMMD.US,D,20201130,000000,52.463,52.463,51.379,51.5225,17587.635283527,0
+SMMD.US,D,20201201,000000,52.3482,52.3482,51.7835,52.0377,11241.768948043,0
+SMMD.US,D,20201202,000000,52.0278,52.0278,51.7005,51.9013,12970.805186678,0
+SMMD.US,D,20201203,000000,52.4234,52.6192,52.1445,52.275,13180.109573461,0
+SMMD.US,D,20201204,000000,52.3581,53.3739,52.3581,53.3452,21075.030597593,0
+SMMD.US,D,20201207,000000,53.6863,53.6863,53.1098,53.2621,6652.2394233827,0
+SMMD.US,D,20201208,000000,53.3798,53.9,53.3798,53.7882,19320.716051376,0
+SMMD.US,D,20201209,000000,54.346,54.346,53.1444,53.4855,16446.066913105,0
+SMMD.US,D,20201210,000000,53.6003,53.9959,53.5697,53.9089,5788.7324363682,0
+SMMD.US,D,20201211,000000,54.0265,54.0265,53.4737,53.7754,8274.0956378691,0
+SMMD.US,D,20201214,000000,54.701,54.701,53.5973,53.7754,87719.77184012,0
+SMMD.US,D,20201215,000000,54.349,54.6714,53.892,54.6081,20236.801918161,0
+SMMD.US,D,20201216,000000,55.0808,55.0808,54.4271,54.6813,28790.981204043,0
+SMMD.US,D,20201217,000000,55.2371,55.2371,54.7297,55.1935,17920.297811311,0
+SMMD.US,D,20201218,000000,55.519,55.5486,54.8573,55.1481,49740.631396028,0
+SMMD.US,D,20201221,000000,54.7979,55.0532,54.0226,54.9957,37782.980777252,0
+SMMD.US,D,20201222,000000,54.9938,55.5081,54.9938,55.4319,34511.96777609,0
+SMMD.US,D,20201223,000000,55.5783,56.0263,55.5783,55.8839,43614.180770359,0
+SMMD.US,D,20201224,000000,56.6503,56.6503,55.5684,55.8295,9168.9477262859,0
+SMMD.US,D,20201228,000000,56.1539,56.2023,55.6268,55.6475,20588.675959708,0
+SMMD.US,D,20201229,000000,56.1153,56.1153,54.6031,54.886,137457.36983923,0
+SMMD.US,D,20201230,000000,55.1877,55.5882,55.1877,55.4121,17109.369704068,0
+SMMD.US,D,20201231,000000,55.598,55.598,54.9947,55.3449,17385.408822867,0
+SMMD.US,D,20210104,000000,55.4615,55.4705,54.0928,54.5942,21759.567166925,0
+SMMD.US,D,20210105,000000,54.6031,55.5783,54.6031,55.3646,26134.736643285,0
+SMMD.US,D,20210106,000000,55.8809,57.5879,55.8809,57.0015,10562.288040227,0
+SMMD.US,D,20210107,000000,57.9192,58.2584,57.4791,58.1625,138754.65258437,0
+SMMD.US,D,20210108,000000,58.1714,58.4305,57.4208,57.9311,200289.13116603,0
+SMMD.US,D,20210111,000000,57.0885,58.1269,57.0885,58.0449,23954.73539738,0
+SMMD.US,D,20210112,000000,58.4454,58.8736,58.2831,58.8637,88898.752105762,0
+SMMD.US,D,20210113,000000,59.108,59.108,58.4464,58.4464,106762.42650809,0
+SMMD.US,D,20210114,000000,59.1367,59.5362,59.1367,59.1643,48115.741784631,0
+SMMD.US,D,20210115,000000,59.0793,59.0793,58.1675,58.4405,26764.672068239,0
+SMMD.US,D,20210119,000000,59.459,59.459,58.7569,59.1258,28560.443038892,0
+SMMD.US,D,20210120,000000,59.4878,59.8289,59.2543,59.5402,31921.446815047,0
+SMMD.US,D,20210121,000000,59.8972,59.8972,59.0744,59.1861,22072.007048643,0
+SMMD.US,D,20210122,000000,59.0398,59.4561,58.5907,59.4561,74960.293304831,0
+SMMD.US,D,20210125,000000,59.6737,59.7993,58.6204,59.191,61499.088951054,0
+SMMD.US,D,20210126,000000,59.8191,59.8191,58.6778,58.6827,20884.937724573,0
+SMMD.US,D,20210127,000000,58.2011,58.2674,57.0707,57.3436,37181.357056791,0
+SMMD.US,D,20210128,000000,57.5682,58.0943,57.5682,57.7906,12964.738392858,0
+SMMD.US,D,20210129,000000,58.0151,58.0151,56.5039,56.7335,151260.33691153,0
+SMMD.US,D,20210201,000000,57.2843,58.0547,57.0035,58.025,40706.164266081,0
+SMMD.US,D,20210202,000000,58.2881,58.8835,58.2495,58.835,18052.756143043,0
+SMMD.US,D,20210203,000000,58.65,59.1268,58.5324,59.0497,26627.158074991,0
+SMMD.US,D,20210204,000000,59.4779,60.0248,59.3434,59.8874,49170.352776969,0
+SMMD.US,D,20210205,000000,60.6775,61.4668,60.2196,61.4668,62287.772147624,0
+SMMD.US,D,20210208,000000,61.4964,61.9553,61.35,61.9553,26048.790397505,0
+SMMD.US,D,20210209,000000,61.6427,62.2678,61.6427,61.9939,47613.209029893,0
+SMMD.US,D,20210210,000000,62.7247,62.7247,61.5695,61.8287,35354.240984736,0
+SMMD.US,D,20210211,000000,62.4231,62.4231,61.438,62.1491,33933.600098605,0
+SMMD.US,D,20210212,000000,62.2579,62.5398,61.9167,62.5299,19713.035385054,0
+SMMD.US,D,20210216,000000,63.2311,63.2311,62.2084,62.4033,49276.521668815,0
+SMMD.US,D,20210217,000000,62.4033,62.4033,61.263,61.897,29862.781445537,0
+SMMD.US,D,20210218,000000,61.3214,61.4766,60.6775,60.8813,23418.835276633,0
+SMMD.US,D,20210219,000000,61.5261,62.3272,61.5261,62.0335,19778.758984768,0
+SMMD.US,D,20210222,000000,61.8771,62.2392,61.5359,61.6724,17360.130515284,0
+SMMD.US,D,20210223,000000,60.8813,61.5508,59.6737,61.3124,33143.905769731,0
+SMMD.US,D,20210224,000000,61.7892,62.6654,61.35,62.5695,26619.069016564,0
+SMMD.US,D,20210225,000000,62.6466,62.6466,60.2671,60.4629,31120.630030837,0
+SMMD.US,D,20210226,000000,60.8061,61.1166,59.4779,60.5321,23328.844501639,0
+SMMD.US,D,20210301,000000,61.7892,62.4231,61.5231,62.0908,28741.435721182,0
+SMMD.US,D,20210302,000000,63.0966,63.0966,61.2235,61.2235,31230.843451896,0
+SMMD.US,D,20210303,000000,61.1364,61.6903,60.5321,60.6479,74189.810489719,0
+SMMD.US,D,20210304,000000,60.269,60.7714,58.1042,58.9517,43447.343940315,0
+SMMD.US,D,20210305,000000,60.1118,60.191,57.401,60.1019,112874.72128151,0
+SMMD.US,D,20210308,000000,60.2097,61.3015,60.2097,60.3452,24939.57826079,0
+SMMD.US,D,20210309,000000,61.0088,61.6111,60.9644,61.078,24151.906196522,0
+SMMD.US,D,20210310,000000,61.984,62.3083,61.7476,61.9068,48964.081787097,0
+SMMD.US,D,20210311,000000,62.6861,63.241,62.4517,63.1451,30853.691102767,0
+SMMD.US,D,20210312,000000,63.2707,63.5061,62.976,63.5061,20012.330546829,0
+SMMD.US,D,20210315,000000,63.9343,64.0777,63.3201,64.0777,37220.79121662,0
+SMMD.US,D,20210316,000000,64.3823,64.3823,63.0739,63.1549,27896.129115626,0
+SMMD.US,D,20210317,000000,63.1549,63.6306,62.4617,63.4822,24860.709941133,0
+SMMD.US,D,20210318,000000,63.4477,63.6217,61.8771,61.9365,16835.352849874,0
+SMMD.US,D,20210319,000000,62.2084,62.784,61.5409,62.4132,25258.084936328,0
+SMMD.US,D,20210322,000000,64.0222,64.0222,61.8683,62.0186,31057.939828032,0
+SMMD.US,D,20210323,000000,62.0908,62.0908,60.0287,60.1811,50016.670514827,0
+SMMD.US,D,20210324,000000,61.1938,61.1938,59.2781,59.2781,26082.157763514,0
+SMMD.US,D,20210325,000000,59.2919,60.5925,58.4552,60.3679,28830.415363872,0
+SMMD.US,D,20210326,000000,61.0731,61.4133,60.4075,61.3797,24529.058545651,0
+SMMD.US,D,20210329,000000,61.5518,61.5805,60.0366,60.0643,37594.91016884,0
+SMMD.US,D,20210330,000000,59.9091,61.1315,59.9091,60.9248,27736.370211706,0
+SMMD.US,D,20210331,000000,61.4242,61.8742,61.3075,61.4826,95060.592362047,0
+SMMD.US,D,20210401,000000,62.0789,62.4508,61.981,62.4161,61673.003707221,0
+SMMD.US,D,20210405,000000,63.3903,63.3903,62.4221,62.7337,46790.147335011,0
+SMMD.US,D,20210406,000000,62.9591,63.1549,62.7337,62.8919,32768.775685209,0
+SMMD.US,D,20210407,000000,62.5882,63.0086,61.9533,62.1085,41101.516996669,0
+SMMD.US,D,20210408,000000,62.1085,62.4804,61.8376,62.4014,18762.571019956,0
+SMMD.US,D,20210409,000000,62.2362,62.6753,62.2362,62.6753,10161.879648122,0
+SMMD.US,D,20210412,000000,62.9888,62.9888,62.2806,62.5685,25649.393137703,0
+SMMD.US,D,20210413,000000,62.9205,62.9205,62.1817,62.5982,27387.529567069,0
+SMMD.US,D,20210414,000000,62.9987,63.6139,62.8523,63.1638,71156.413579832,0
+SMMD.US,D,20210415,000000,63.5258,63.5258,62.8919,63.3112,33007.402908787,0
+SMMD.US,D,20210416,000000,63.3507,63.687,63.3211,63.5061,32555.426769213,0
+SMMD.US,D,20210419,000000,63.5555,63.5555,62.6555,63.0283,29616.065163533,0
+SMMD.US,D,20210420,000000,62.969,62.969,61.5043,61.9612,17438.998834942,0
+SMMD.US,D,20210421,000000,62.0492,63.1352,62.0492,63.1352,30959.859994612,0
+SMMD.US,D,20210422,000000,63.594,63.7998,62.793,63.0383,16822.208129932,0
+SMMD.US,D,20210423,000000,63.4289,64.2399,63.3805,64.142,19402.617767942,0
+SMMD.US,D,20210426,000000,64.767,64.7769,64.318,64.6651,15173.051343256,0
+SMMD.US,D,20210427,000000,65.031,65.031,64.5039,64.6701,45094.478462384,0
+SMMD.US,D,20210428,000000,64.6701,64.9331,64.588,64.7572,26547.27862303,0
+SMMD.US,D,20210429,000000,65.6383,65.6383,64.0935,64.6315,35189.426419298,0
+SMMD.US,D,20210430,000000,64.5336,64.5336,63.7019,63.7998,30318.802114324,0
+SMMD.US,D,20210503,000000,64.6127,64.6127,63.956,64.0846,32454.313538884,0
+SMMD.US,D,20210504,000000,63.42,63.7532,62.9245,63.3507,49791.188011193,0
+SMMD.US,D,20210505,000000,63.594,63.6732,63.1806,63.4872,33716.206653397,0
+SMMD.US,D,20210506,000000,63.5753,63.5753,62.4804,63.2321,17301.484841694,0
+SMMD.US,D,20210507,000000,63.1549,64.1183,63.1549,64.0846,23519.948506963,0
+SMMD.US,D,20210510,000000,64.406,64.406,62.9888,62.9888,12062.808378318,0
+SMMD.US,D,20210511,000000,62.1471,62.8049,61.5667,62.5783,14873.756181481,0
+SMMD.US,D,20210512,000000,62.4014,62.4014,60.6716,60.7606,22119.530266898,0
+SMMD.US,D,20210513,000000,60.7606,61.8841,60.7507,61.6003,26830.395667952,0
+SMMD.US,D,20210514,000000,62.1817,63.0966,62.1085,63.0383,13950.592388572,0
+SMMD.US,D,20210517,000000,62.4508,63.0283,62.4508,63.0184,35226.83831452,0
+SMMD.US,D,20210518,000000,63.4872,63.4872,62.4706,62.4706,24273.242072918,0
+SMMD.US,D,20210519,000000,61.532,62.0008,61.1117,62.0008,60675.016123868,0
+SMMD.US,D,20210520,000000,62.4409,62.5982,62.0106,62.4508,50594.02706001,0
+SMMD.US,D,20210521,000000,62.7436,63.242,62.5586,62.5586,43034.801960571,0
+SMMD.US,D,20210524,000000,63.2034,63.2222,62.8236,62.9295,41340.144220247,0
+SMMD.US,D,20210525,000000,63.3903,63.6919,62.519,62.5289,14367.178897529,0
+SMMD.US,D,20210526,000000,62.8206,63.4486,62.8206,63.4101,28085.210856343,0
+SMMD.US,D,20210527,000000,63.9273,64.0055,63.6534,63.9856,52496.978054812,0
+SMMD.US,D,20210528,000000,64.132,64.132,63.7464,63.8779,147840.68746178,0
+SMMD.US,D,20210601,000000,64.494,64.5534,64.0451,64.494,38799.168742064,0
+SMMD.US,D,20210602,000000,64.4357,64.4733,64.2685,64.4643,12532.984899351,0
+SMMD.US,D,20210603,000000,63.6633,64.1519,63.2864,63.9422,28422.929045644,0
+SMMD.US,D,20210604,000000,64.0351,64.2982,63.69,64.2982,38556.496989273,0
+SMMD.US,D,20210607,000000,64.4713,64.8056,64.4713,64.7274,13089.107666164,0
+SMMD.US,D,20210608,000000,64.7274,65.4316,64.6028,65.305,25721.183531238,0
+SMMD.US,D,20210609,000000,65.755,65.755,64.9054,64.9351,21532.062398683,0
+SMMD.US,D,20210610,000000,65.4138,65.4138,64.6207,64.7769,23758.57573054,0
+SMMD.US,D,20210611,000000,64.7176,65.2377,64.7176,65.1794,22809.122497746,0
+SMMD.US,D,20210614,000000,65.1102,65.3159,64.7719,64.9549,55387.805309935,0
+SMMD.US,D,20210615,000000,65.2377,65.2377,64.317,64.8165,49329.100548586,0
+SMMD.US,D,20210616,000000,64.4733,64.8511,64.1211,64.5821,36622.200893069,0
+SMMD.US,D,20210617,000000,64.2576,64.676,63.3725,63.8077,17493.59997932,0
+SMMD.US,D,20210618,000000,63.1125,63.4516,62.5942,62.7198,47287.624428233,0
+SMMD.US,D,20210621,000000,63.3577,64.0717,63.3477,64.0232,42975.145154676,0
+SMMD.US,D,20210622,000000,63.5723,64.2576,63.5723,64.229,28148.91219145,0
+SMMD.US,D,20210623,000000,64.5227,64.6217,64.3368,64.3467,15701.873537879,0
+SMMD.US,D,20210624,000000,64.6671,64.9915,64.6354,64.9826,23139.762760923,0
+SMMD.US,D,20210625,000000,65.1251,65.4721,65.1251,65.3941,28935.573123415,0
+SMMD.US,D,20210628,000000,65.8153,65.8153,64.7274,64.9549,30104.442066024,0
+SMMD.US,D,20210629,000000,64.8857,65.2753,64.682,64.8263,37216.746687407,0
+SMMD.US,D,20210630,000000,64.9549,64.9549,64.5622,64.8659,22470.393176141,0
+SMMD.US,D,20210701,000000,65.2763,65.4039,65.0459,65.2664,17141.725937773,0
+SMMD.US,D,20210702,000000,65.6195,65.6195,64.8165,64.9924,20164.000392323,0
+SMMD.US,D,20210706,000000,64.7572,64.7572,63.782,64.317,17281.262195628,0
+SMMD.US,D,20210707,000000,64.2972,64.2972,63.4496,63.9738,51716.383916668,0
+SMMD.US,D,20210708,000000,63.239,63.6999,62.2688,63.2489,34974.055238696,0
+SMMD.US,D,20210709,000000,64.0203,64.5178,64.0134,64.5178,10738.225061001,0
+SMMD.US,D,20210712,000000,64.5178,64.6117,64.2478,64.5821,27418.874668471,0
+SMMD.US,D,20210713,000000,64.5919,64.5919,63.513,63.5327,43246.128611959,0
+SMMD.US,D,20210714,000000,63.9838,63.9838,62.6941,62.7791,21772.711886867,0
+SMMD.US,D,20210715,000000,62.4884,62.5942,62.0739,62.4557,24745.440858557,0
+SMMD.US,D,20210716,000000,62.6812,62.706,61.6685,61.7022,13018.328404932,0
+SMMD.US,D,20210719,000000,61.0563,61.1918,60.0376,60.7428,29013.430310768,0
+SMMD.US,D,20210720,000000,60.723,62.6515,60.723,62.3677,23128.640305587,0
+SMMD.US,D,20210721,000000,62.8682,63.513,62.8682,63.4655,10610.822390786,0
+SMMD.US,D,20210722,000000,63.0442,63.1163,62.5072,62.6417,16641.215447642,0
+SMMD.US,D,20210723,000000,62.7693,63.1125,62.4943,63.1125,33147.950298945,0
+SMMD.US,D,20210726,000000,63.6613,63.6613,63.0244,63.2786,61577.957270711,0
+SMMD.US,D,20210727,000000,62.7989,62.7989,62.2411,62.7297,21443.082755993,0
+SMMD.US,D,20210728,000000,63.1025,63.7196,62.5843,63.4556,31113.552104714,0
+SMMD.US,D,20210729,000000,63.954,64.3269,63.8858,63.8858,10549.143320284,0
+SMMD.US,D,20210730,000000,64.0035,64.1607,63.4754,63.6514,9892.9184554456,0
+SMMD.US,D,20210802,000000,63.7098,64.4832,63.2687,63.2983,30498.78366431,0
+SMMD.US,D,20210803,000000,63.3181,63.6613,62.9354,63.6613,26764.672068239,0
+SMMD.US,D,20210804,000000,63.5525,63.8077,63.0837,63.1025,16416.74407631,0
+SMMD.US,D,20210805,000000,63.4942,63.9253,63.4842,63.9056,13524.905688884,0
+SMMD.US,D,20210806,000000,63.9056,64.1904,63.8809,64.0727,22885.968552796,0
+SMMD.US,D,20210809,000000,64.1993,64.1993,63.6149,63.8077,8347.9082960097,0
+SMMD.US,D,20210810,000000,63.6514,64.2576,63.6514,63.9639,24536.136471775,0
+SMMD.US,D,20210811,000000,63.954,64.4347,63.6929,64.4347,12702.855126304,0
+SMMD.US,D,20210812,000000,64.1509,64.5425,64.0124,64.3764,21345.002922573,0
+SMMD.US,D,20210813,000000,64.6117,64.6117,63.8858,64.0529,28349.116387503,0
+SMMD.US,D,20210816,000000,63.5228,63.7888,62.9848,63.6316,29829.414079528,0
+SMMD.US,D,20210817,000000,62.9848,63.0145,62.2213,62.8978,17879.852519179,0
+SMMD.US,D,20210818,000000,62.5744,63.1421,62.2312,62.3381,57731.609988974,0
+SMMD.US,D,20210819,000000,61.9859,62.0453,61.2986,61.7416,18520.910399468,0
+SMMD.US,D,20210820,000000,62.0354,62.6041,61.9375,62.5645,21183.221754046,0
+SMMD.US,D,20210823,000000,63.054,63.508,63.054,63.3775,26467.399171069,0
+SMMD.US,D,20210824,000000,63.8858,64.2023,63.6613,64.0628,30485.638944367,0
+SMMD.US,D,20210825,000000,64.0915,64.6889,64.0915,64.5227,13251.899966994,0
+SMMD.US,D,20210826,000000,64.407,64.407,63.8393,63.9056,12649.26511423,0
+SMMD.US,D,20210827,000000,64.2576,65.3555,63.8858,65.2961,16176.094588126,0
+SMMD.US,D,20210830,000000,65.0212,65.2833,65.0212,65.1299,14161.91903996,0
+SMMD.US,D,20210831,000000,65.306,65.306,64.9737,65.1695,39191.488075743,0
+SMMD.US,D,20210901,000000,65.1299,65.5997,64.945,65.4534,14325.722473095,0
+SMMD.US,D,20210902,000000,65.8935,66.0903,65.6096,65.9825,21082.108523716,0
+SMMD.US,D,20210903,000000,66.0121,66.0121,65.5414,65.7668,82236.401359347,0
+SMMD.US,D,20210907,000000,65.7668,65.8302,65.1942,65.2664,28049.821225728,0
+SMMD.US,D,20210908,000000,65.5997,65.5997,64.5929,64.7472,32290.51010575,0
+SMMD.US,D,20210909,000000,64.7769,65.2358,64.6404,64.6503,33520.046986558,0
+SMMD.US,D,20210910,000000,64.9045,64.9045,64.0588,64.0588,29399.682850627,0
+SMMD.US,D,20210913,000000,64.8165,64.8165,63.9204,64.2775,23795.987625762,0
+SMMD.US,D,20210914,000000,64.7373,64.7373,63.4279,63.5525,20420.827997361,0
+SMMD.US,D,20210915,000000,63.4942,64.3853,63.4259,64.2478,42809.319456936,0
+SMMD.US,D,20210916,000000,64.5227,64.5227,63.954,64.1904,14853.533535415,0
+SMMD.US,D,20210917,000000,64.1509,64.4633,63.7691,64.1706,12914.181777693,0
+SMMD.US,D,20210920,000000,63.3181,63.3181,62.0542,62.8879,31420.936324916,0
+SMMD.US,D,20210921,000000,62.9651,63.2588,62.5991,62.8385,24806.108796755,0
+SMMD.US,D,20210922,000000,63.4457,64.1607,63.0145,63.7988,18385.418670827,0
+SMMD.US,D,20210923,000000,64.3664,65.0509,64.2162,64.8461,22313.667669131,0
+SMMD.US,D,20210924,000000,64.767,64.8521,64.6008,64.6691,6835.2543702793,0
+SMMD.US,D,20210927,000000,64.9549,65.4415,64.8857,65.2001,22488.593557601,0
+SMMD.US,D,20210928,000000,64.6265,64.6592,63.8531,63.9412,13955.648050088,0
+SMMD.US,D,20210929,000000,64.3744,64.3744,63.6662,63.8433,17666.503603183,0
+SMMD.US,D,20210930,000000,63.8917,63.9511,63.0867,63.1153,11908.105135914,0
+SMMD.US,D,20211001,000000,63.1549,64.2755,62.88,64.0401,16599.759023206,0
+SMMD.US,D,20211004,000000,63.9026,63.9026,63.0659,63.4012,34415.910207278,0
+SMMD.US,D,20211005,000000,63.7157,64.1291,63.4605,63.7157,17368.219573711,0
+SMMD.US,D,20211006,000000,63.4892,63.5773,62.5655,63.5773,15104.294346632,0
+SMMD.US,D,20211007,000000,64.3931,64.8283,64.1083,64.3249,43222.872568984,0
+SMMD.US,D,20211008,000000,64.2755,64.2952,63.9214,63.9214,15729.174110069,0
+SMMD.US,D,20211011,000000,64.492,64.492,63.6069,63.6069,13050.684638638,0
+SMMD.US,D,20211012,000000,64.227,64.227,63.872,63.9511,11887.882489848,0
+SMMD.US,D,20211013,000000,63.9016,64.3051,63.9016,64.2369,9910.1077046017,0
+SMMD.US,D,20211014,000000,64.9054,65.298,64.7176,65.217,12575.452456089,0
+SMMD.US,D,20211015,000000,65.8677,65.8677,65.215,65.215,15734.229771585,0
+SMMD.US,D,20211018,000000,65.0519,65.485,65.0489,65.308,57848.901336156,0
+SMMD.US,D,20211019,000000,65.5394,65.7797,65.3772,65.5829,9282.194544255,0
+SMMD.US,D,20211020,000000,65.3673,66.115,65.3673,65.9023,28939.617652628,0
+SMMD.US,D,20211021,000000,66.1822,66.2614,65.7946,66.1625,177406.19601015,0
+SMMD.US,D,20211022,000000,66.0754,66.3989,65.7797,66.1051,13966.770505424,0
+SMMD.US,D,20211025,000000,66.1922,66.743,66.1051,66.6154,27973.98630298,0
+SMMD.US,D,20211026,000000,66.5561,66.7726,66.112,66.1822,31303.644977733,0
+SMMD.US,D,20211027,000000,65.9122,66.0754,65.0519,65.0815,47844.758327349,0
+SMMD.US,D,20211028,000000,65.6225,66.1526,65.5533,66.1436,18050.733878435,0
+SMMD.US,D,20211029,000000,66.2742,66.4087,65.9271,66.1051,24196.396017867,0
+SMMD.US,D,20211101,000000,66.5362,67.55,66.4829,67.5203,20361.171191467,0
+SMMD.US,D,20211102,000000,68.0119,68.0416,67.2454,67.4807,14363.134368317,0
+SMMD.US,D,20211103,000000,67.7458,68.6003,67.4907,68.363,17101.280645641,0
+SMMD.US,D,20211104,000000,68.7981,68.8664,68.0514,68.1691,13383.347166422,0
+SMMD.US,D,20211105,000000,69.0187,69.1176,68.4638,68.9356,31904.257565891,0
+SMMD.US,D,20211108,000000,69.5656,69.5656,68.9752,69.1126,20329.826090064,0
+SMMD.US,D,20211109,000000,69.2896,69.2896,68.5518,68.817,19895.039199647,0
+SMMD.US,D,20211110,000000,68.7685,68.7872,67.5599,67.9723,24447.156829085,0
+SMMD.US,D,20211111,000000,68.3066,68.4817,68.2374,68.3174,11421.750498029,0
+SMMD.US,D,20211112,000000,68.6211,68.7199,68.3857,68.6211,13055.740300154,0
+SMMD.US,D,20211115,000000,69.1225,69.1225,68.3066,68.5123,13609.840802361,0
+SMMD.US,D,20211116,000000,68.2473,68.817,68.0396,68.6903,28382.483753512,0
+SMMD.US,D,20211117,000000,68.7595,68.7595,67.812,67.9921,22181.209337399,0
+SMMD.US,D,20211118,000000,68.2571,68.2571,67.0625,67.5203,26117.547394129,0
+SMMD.US,D,20211119,000000,67.0595,67.465,67.009,67.0575,28494.719439178,0
+SMMD.US,D,20211122,000000,67.2256,67.6677,66.8122,66.8221,12934.404423759,0
+SMMD.US,D,20211123,000000,67.1168,67.1663,66.2208,66.743,49907.468226072,0
+SMMD.US,D,20211124,000000,66.5957,66.8122,66.4978,66.8112,12039.552335343,0
+SMMD.US,D,20211126,000000,65.2763,65.303,64.0984,64.766,10651.267682918,0
+SMMD.US,D,20211129,000000,65.8875,65.8875,64.5009,64.7373,19169.046205881,0
+SMMD.US,D,20211130,000000,64.6493,64.6493,62.9384,63.6366,114875.75210973,0
+SMMD.US,D,20211201,000000,64.5218,64.7077,61.9949,62.0345,43297.696359428,0
+SMMD.US,D,20211202,000000,62.0729,63.8136,62.0729,63.6465,52401.931618303,0
+SMMD.US,D,20211203,000000,63.7009,63.7009,62.0997,62.4864,29747.512362961,0
+SMMD.US,D,20211206,000000,63.1549,64.0381,63.0283,63.6366,28605.94399254,0
+SMMD.US,D,20211207,000000,64.7868,65.4652,64.7868,65.0123,28239.914098747,0
+SMMD.US,D,20211208,000000,65.1112,65.7411,64.9252,65.6126,54057.155198797,0
+SMMD.US,D,20211209,000000,64.945,65.2932,64.3645,64.3645,30085.230552262,0
+SMMD.US,D,20211210,000000,64.945,65.0123,63.9214,64.2369,40612.128961874,0
+SMMD.US,D,20211213,000000,64.0391,64.0391,63.1125,63.4675,1019707.71636,0
+SMMD.US,D,20211214,000000,63.3191,63.7068,62.7267,62.8652,40371.47947369,0
+SMMD.US,D,20211215,000000,62.8849,63.8423,62.0858,63.8225,43346.230709985,0
+SMMD.US,D,20211216,000000,64.3447,64.3447,62.5497,62.8751,57774.077545713,0
+SMMD.US,D,20211217,000000,62.8059,63.5278,62.1976,63.0135,93941.268902298,0
+SMMD.US,D,20211220,000000,62.3331,62.3331,61.2294,62.0958,70819.706522834,0
+SMMD.US,D,20211221,000000,62.5398,63.9204,62.5398,63.9204,123087.1575448,0
+SMMD.US,D,20211222,000000,63.871,64.404,63.7928,64.3545,58740.720027664,0
+SMMD.US,D,20211223,000000,64.8283,65.0646,64.6018,64.9173,93656.129592769,0
+SMMD.US,D,20211227,000000,64.7096,65.5977,64.7096,65.5453,119949.61400767,0
+SMMD.US,D,20211228,000000,65.6669,65.9924,65.2566,65.3812,121028.49217529,0
+SMMD.US,D,20211229,000000,65.4691,65.5977,65.0053,65.5582,59239.208253188,0
+SMMD.US,D,20211230,000000,66.0913,66.0913,65.4335,65.5483,44387.69698238,0
+SMMD.US,D,20211231,000000,65.4791,65.8143,65.4049,65.4791,50867.032781899,0
+SMMD.US,D,20220103,000000,65.8243,66.1595,65.2823,65.8044,43333.085990043,0
+SMMD.US,D,20220104,000000,66.387,66.387,65.5879,65.8737,149963.0541664,0
+SMMD.US,D,20220105,000000,65.8737,65.8935,63.8611,63.8611,46269.414198814,0
+SMMD.US,D,20220106,000000,63.9006,64.5722,63.595,64.2369,19340.938697442,0
+SMMD.US,D,20220107,000000,64.0984,64.3348,63.5555,63.6742,37493.79693851,0
+SMMD.US,D,20220110,000000,63.1509,63.3745,62.244,63.3745,107843.32694031,0
+SMMD.US,D,20220111,000000,63.3093,64.1677,62.9443,64.1083,32461.391465007,0
+SMMD.US,D,20220112,000000,64.6167,64.6167,63.595,63.871,94538.848093547,0
+SMMD.US,D,20220113,000000,64.2705,64.5227,63.2796,63.2796,39762.777827106,0
+SMMD.US,D,20220114,000000,62.5892,63.2202,62.2589,63.2202,36982.163993043,0
+SMMD.US,D,20220118,000000,62.6387,62.6684,61.5439,61.6517,64562.81983004,0
+SMMD.US,D,20220119,000000,61.7605,61.8297,60.7052,60.7843,80095.83427327,0
+SMMD.US,D,20220120,000000,61.3164,61.9484,59.6886,59.7577,74105.886508546,0
+SMMD.US,D,20220121,000000,59.2851,60.1524,58.5937,58.5937,58842.844390297,0
+SMMD.US,D,20220124,000000,57.9331,59.7281,56.6701,59.7281,168470.81984593,0
+SMMD.US,D,20220125,000000,58.6333,59.4719,57.9034,58.8211,142133.85674199,0
+SMMD.US,D,20220126,000000,59.4423,60.1554,57.5483,58.2189,71002.721469731,0
+SMMD.US,D,20220127,000000,58.5344,59.1663,56.8927,57.1933,103533.88106367,0
+SMMD.US,D,20220128,000000,57.312,58.2189,56.3942,58.1892,184742.97200286,0
+SMMD.US,D,20220131,000000,58.1942,59.9258,58.121,59.9258,107587.51046758,0
+SMMD.US,D,20220201,000000,60.2216,60.6755,59.5857,60.6261,432448.14139965,0
+SMMD.US,D,20220202,000000,60.5667,60.6904,59.8171,60.3601,149210.77173275,0
+SMMD.US,D,20220203,000000,59.6787,60.0456,59.1564,59.2455,75893.568420773,0
+SMMD.US,D,20220204,000000,59.2851,59.8864,58.7272,59.5708,64348.459781742,0
+SMMD.US,D,20220207,000000,59.7875,60.2117,59.467,59.738,44846.751048076,0
+SMMD.US,D,20220208,000000,59.5609,60.6854,59.5609,60.6558,33926.522172482,0
+SMMD.US,D,20220209,000000,61.535,61.889,61.5211,61.8791,22756.543617974,0
+SMMD.US,D,20220210,000000,61.0405,62.4557,60.6656,61.0207,56377.703834861,0
+SMMD.US,D,20220211,000000,60.8526,61.5043,59.9061,60.1128,57455.570870174,0
+SMMD.US,D,20220214,000000,60.3502,60.813,59.6401,59.9556,53802.349858367,0
+SMMD.US,D,20220215,000000,60.7151,61.4845,60.7151,61.4746,20467.340083312,0
+SMMD.US,D,20220216,000000,61.2758,61.7406,61.1246,61.6121,18140.724653429,0
+SMMD.US,D,20220217,000000,60.7052,60.8922,60.0585,60.2018,28036.676505785,0
+SMMD.US,D,20220218,000000,59.9556,60.5371,59.5214,59.6984,14900.045621366,0
+SMMD.US,D,20220222,000000,59.2851,59.7825,58.5155,58.841,33312.764864382,0
+SMMD.US,D,20220223,000000,59.5214,59.5214,57.7363,57.756,33299.620144439,0
+SMMD.US,D,20220224,000000,56.5228,59.0477,56.2359,58.929,84032.17233,0
+SMMD.US,D,20220225,000000,59.0081,60.4777,59.0081,60.3996,32824.38796189,0
+SMMD.US,D,20220228,000000,60.0535,60.8922,59.8962,60.6459,73413.260880789,0
+SMMD.US,D,20220301,000000,60.6944,60.6944,59.2801,59.5214,51140.038503789,0
+SMMD.US,D,20220302,000000,60.0199,61.1196,60.0199,60.8327,20924.371884402,0
+SMMD.US,D,20220303,000000,61.2175,61.2175,59.9011,60.2117,24679.717258843,0
+SMMD.US,D,20220304,000000,59.9358,59.9358,58.7519,59.2939,23345.022618493,0
+SMMD.US,D,20220307,000000,59.1861,59.381,57.3219,57.4297,59973.290305381,0
+SMMD.US,D,20220308,000000,57.8045,58.7401,57.2427,57.6374,86097.915625633,0
+SMMD.US,D,20220309,000000,58.4958,59.5412,58.4958,59.2553,179318.24719568,0
+SMMD.US,D,20220310,000000,58.3178,59.2851,58.298,59.2553,95677.383067057,0
+SMMD.US,D,20220311,000000,59.3977,59.6777,58.3376,58.3376,73982.528367544,0
+SMMD.US,D,20220314,000000,58.5838,58.5838,57.1043,57.4198,86165.661489954,0
+SMMD.US,D,20220315,000000,57.6374,58.298,57.4494,58.298,21543.184854019,0
+SMMD.US,D,20220316,000000,58.8311,60.0199,58.4464,59.9753,26558.401078366,0
+SMMD.US,D,20220317,000000,59.9358,61.0306,59.9358,60.9416,25660.51559304,0
+SMMD.US,D,20220318,000000,60.813,61.6368,60.813,61.5924,49902.412564555,0
+SMMD.US,D,20220321,000000,61.5538,61.8198,60.9545,61.3065,18066.911995289,0
+SMMD.US,D,20220322,000000,61.978,62.1057,61.6912,61.899,13162.920324304,0
+SMMD.US,D,20220323,000000,61.9672,62.0364,60.9218,61.0009,28175.201631337,0
+SMMD.US,D,20220324,000000,61.624,61.6437,60.9327,61.6437,19961.773931664,0
+SMMD.US,D,20220325,000000,61.9207,61.9207,61.3075,61.8514,44435.220200635,0
+SMMD.US,D,20220328,000000,61.5251,61.9255,61.1097,61.9108,37328.982373073,0
+SMMD.US,D,20220329,000000,62.1877,63.4734,62.1877,63.3547,20668.555411669,0
+SMMD.US,D,20220330,000000,63.3843,63.3843,62.0492,62.4053,68131.105728371,0
+SMMD.US,D,20220331,000000,62.1185,62.6129,61.6437,61.6932,67888.43397558,0
+SMMD.US,D,20220401,000000,62.2074,62.2074,61.5378,62.0591,138308.74323861,0
+SMMD.US,D,20220404,000000,62.0196,62.2669,61.9801,62.2669,57814.522837845,0
+SMMD.US,D,20220405,000000,62.3657,62.3657,60.8327,60.902,50200.696594028,0
+SMMD.US,D,20220406,000000,60.6399,60.6399,59.8932,60.1405,53230.048974702,0
+SMMD.US,D,20220407,000000,59.9328,60.3284,59.3892,60.0812,31792.021880225,0
+SMMD.US,D,20220408,000000,60.0317,60.4965,59.7053,59.8735,19209.491498013,0
+SMMD.US,D,20220411,000000,59.4284,60.0999,59.4284,59.4284,33870.909895801,0
+SMMD.US,D,20220412,000000,60.6821,60.6821,59.3394,59.5273,20042.664515928,0
+SMMD.US,D,20220413,000000,59.4581,60.6053,59.3987,60.6053,29163.077891656,0
+SMMD.US,D,20220414,000000,60.6845,60.8229,60.022,60.0812,21721.144139399,0
+SMMD.US,D,20220418,000000,59.8735,60.0219,59.4779,59.7746,64180.611819395,0
+SMMD.US,D,20220419,000000,59.6658,61.0989,59.6658,60.9712,64111.85482277,0
+SMMD.US,D,20220420,000000,61.436,61.6374,61.1246,61.3075,38011.496677797,0
+SMMD.US,D,20220421,000000,61.6734,61.9998,59.7251,59.9427,25264.151730147,0
+SMMD.US,D,20220422,000000,59.913,59.913,58.3504,58.3801,87072.647166011,0
+SMMD.US,D,20220425,000000,57.7768,58.7361,57.2231,58.657,58871.156094788,0
+SMMD.US,D,20220426,000000,58.1229,58.1229,56.8966,56.8966,50662.784056633,0
+SMMD.US,D,20220427,000000,56.8867,57.4665,56.5702,56.9065,204342.76056994,0
+SMMD.US,D,20220428,000000,57.6086,58.1515,56.3032,57.8856,32032.671368409,0
+SMMD.US,D,20220429,000000,58.1526,58.2911,56.323,56.323,38665.69927803,0
+SMMD.US,D,20220502,000000,56.4911,56.9757,55.5269,56.7681,56846.869223591,0
+SMMD.US,D,20220503,000000,57.1933,57.7076,56.778,57.4406,72250.458731998,0
+SMMD.US,D,20220504,000000,57.4108,58.9834,56.8477,58.8944,30568.551793237,0
+SMMD.US,D,20220505,000000,58.301,58.301,56.145,56.7482,76361.722677199,0
+SMMD.US,D,20220506,000000,56.2934,56.3428,55.2351,55.8483,500037.28021346,0
+SMMD.US,D,20220509,000000,54.9087,54.9434,53.2175,53.4549,71877.350912082,0
+SMMD.US,D,20220510,000000,54.1769,54.6813,52.273,53.356,66534.527821467,0
+SMMD.US,D,20220511,000000,53.089,54.13,52.1594,52.1791,46689.034104682,0
+SMMD.US,D,20220512,000000,51.833,53.1186,51.8167,52.7527,97456.975920858,0
+SMMD.US,D,20220513,000000,53.5044,54.8264,53.5044,54.4489,128955.76943312,0
+SMMD.US,D,20220516,000000,54.2362,54.6417,54.0236,54.1571,82869.37018121,0
+SMMD.US,D,20220517,000000,55.0533,55.789,54.7505,55.7296,61696.259750197,0
+SMMD.US,D,20220518,000000,55.0423,55.1065,53.4661,53.7219,117145.74413064,0
+SMMD.US,D,20220519,000000,53.3659,54.523,53.2917,53.8802,337612.02040893,0
+SMMD.US,D,20220520,000000,54.1819,54.1819,52.3928,53.7121,50624.361029108,0
+SMMD.US,D,20220523,000000,54.3846,54.522,53.6873,54.3055,97264.860783232,0
+SMMD.US,D,20220524,000000,53.8011,53.8011,52.7824,53.4945,58870.144962485,0
+SMMD.US,D,20220525,000000,53.2967,54.7999,53.2967,54.5824,87716.73844321,0
+SMMD.US,D,20220526,000000,54.7802,55.9274,54.7802,55.7691,32534.192990844,0
+SMMD.US,D,20220527,000000,56.3723,57.2131,56.2735,57.1637,35246.049828284,0
+SMMD.US,D,20220531,000000,56.9164,56.946,56.2637,56.4516,131721.21628264,0
+SMMD.US,D,20220601,000000,56.8966,56.8966,55.3778,56.1252,91082.797880881,0
+SMMD.US,D,20220602,000000,56.7977,57.5197,56.7977,57.5197,63376.761638274,0
+SMMD.US,D,20220603,000000,56.8768,57.2407,56.6691,56.9955,116108.32238745,0
+SMMD.US,D,20220606,000000,57.757,57.757,57.0449,57.2823,58208.86443613,0
+SMMD.US,D,20220607,000000,56.946,58.0636,56.867,58.0636,37893.194198311,0
+SMMD.US,D,20220608,000000,57.7669,57.8351,56.9659,57.0548,42722.362078852,0
+SMMD.US,D,20220609,000000,56.42,56.8068,55.815,55.8249,33677.341421192,0
+SMMD.US,D,20220610,000000,54.833,55.1206,54.1485,54.2577,46450.636311373,0
+SMMD.US,D,20220613,000000,52.7698,52.797,51.4208,51.6588,137734.83198038,0
+SMMD.US,D,20220614,000000,51.9961,52.0556,51.0736,51.4704,85831.097637359,0
+SMMD.US,D,20220615,000000,52.1746,52.7933,51.9465,52.2242,74695.042755201,0
+SMMD.US,D,20220616,000000,50.7463,50.7463,49.437,49.7147,176005.31716792,0
+SMMD.US,D,20220617,000000,49.9131,50.6669,49.6254,50.2206,432413.83775941,0
+SMMD.US,D,20220621,000000,51.1133,51.4456,50.9347,50.9744,192265.81229687,0
+SMMD.US,D,20220622,000000,50.3594,51.272,50.3594,50.8653,90953.521578717,0
+SMMD.US,D,20220623,000000,51.0191,51.4406,50.5196,51.3513,66071.304437079,0
+SMMD.US,D,20220624,000000,51.9465,53.0078,51.9465,52.9384,41507.66355316,0
+SMMD.US,D,20220627,000000,52.8095,53.3351,52.6508,53.0376,58790.425534405,0
+SMMD.US,D,20220628,000000,53.5038,53.6823,52.1197,52.1846,44285.124281056,0
+SMMD.US,D,20220629,000000,51.8374,51.8374,51.2621,51.6588,63366.430704612,0
+SMMD.US,D,20220630,000000,50.8157,51.629,50.4884,51.2026,75831.230864217,0
+SMMD.US,D,20220701,000000,51.1629,51.9157,50.9496,51.8076,54436.213961343,0
+SMMD.US,D,20220705,000000,50.8653,52.1151,50.409,52.1151,42943.273018323,0
+SMMD.US,D,20220706,000000,52.1846,52.244,51.2918,51.7084,52835.267451034,0
+SMMD.US,D,20220707,000000,52.2937,53.0326,52.2937,52.9186,72122.237028308,0
+SMMD.US,D,20220708,000000,52.6066,53.2261,52.4851,52.8095,48465.933587258,0
+SMMD.US,D,20220711,000000,52.254,52.2589,51.835,51.9465,57070.517003809,0
+SMMD.US,D,20220712,000000,51.9167,52.3234,51.7895,51.8275,69898.252140562,0
+SMMD.US,D,20220713,000000,50.8554,51.9267,50.8554,51.7084,51787.796780877,0
+SMMD.US,D,20220714,000000,50.786,51.2323,50.5281,51.0736,79053.28693912,0
+SMMD.US,D,20220715,000000,51.6625,52.1151,51.4208,52.0754,216165.08054206,0
+SMMD.US,D,20220718,000000,52.7648,52.9486,51.9167,52.0556,75246.502289923,0
+SMMD.US,D,20220719,000000,52.8987,53.8113,52.8987,53.7915,205745.82223977,0
+SMMD.US,D,20220720,000000,53.8857,54.6643,53.7716,54.585,135808.25214335,0
+SMMD.US,D,20220721,000000,54.2081,54.952,54.089,54.8925,70174.48598428,0
+SMMD.US,D,20220722,000000,54.833,55.071,53.8708,54.1684,33231.737921471,0
+SMMD.US,D,20220725,000000,54.5056,54.5255,54.1039,54.3668,49703.945120419,0
+SMMD.US,D,20220726,000000,54.2477,54.2477,53.8014,53.9601,37750.278386964,0
+SMMD.US,D,20220727,000000,54.3244,55.2992,54.1981,55.1603,42759.78922432,0
+SMMD.US,D,20220728,000000,55.6364,55.9836,54.6888,55.8844,62520.590577314,0
+SMMD.US,D,20220729,000000,56.1522,56.5886,55.6662,56.4895,82520.324123598,0
+SMMD.US,D,20220801,000000,56.1423,56.6283,55.6563,56.42,86641.652419656,0
+SMMD.US,D,20220802,000000,55.9836,56.7564,55.9836,56.182,81750.095449873,0
+SMMD.US,D,20220803,000000,56.4498,57.0251,56.3407,56.9061,80210.646255137,0
+SMMD.US,D,20220804,000000,57.0747,57.0747,56.6184,56.787,67836.579839818,0
+SMMD.US,D,20220805,000000,56.1621,57.154,56.1621,57.154,160987.87433571,0
+SMMD.US,D,20220808,000000,57.65,58.2167,57.4814,57.6004,50064.863792138,0
+SMMD.US,D,20220809,000000,57.65,57.65,56.6878,56.8763,209766.3352644,0
+SMMD.US,D,20220810,000000,57.9575,58.501,57.8781,58.4237,87435.06860581,0
+SMMD.US,D,20220811,000000,58.9494,59.5941,58.5526,58.6419,141923.7065083,0
+SMMD.US,D,20220812,000000,58.9119,59.7033,58.8899,59.6338,122297.99761902,0
+SMMD.US,D,20220815,000000,59.3263,59.842,59.2172,59.7727,30830.318156008,0
+SMMD.US,D,20220816,000000,59.4652,60.2984,59.3958,59.9909,41277.804734299,0
+SMMD.US,D,20220817,000000,59.2668,59.485,58.7113,59.0288,115084.6649482,0
+SMMD.US,D,20220818,000000,59.0784,59.4305,58.9122,59.3858,20185.233645715,0
+SMMD.US,D,20220819,000000,58.8205,58.8205,57.9773,58.1955,45636.048918218,0
+SMMD.US,D,20220822,000000,57.3673,57.3806,56.8363,56.9557,35269.214557071,0
+SMMD.US,D,20220823,000000,56.9557,57.3921,56.8465,56.9358,20429.206602575,0
+SMMD.US,D,20220824,000000,57.217,57.5558,57.217,57.3723,30426.048917574,0
+SMMD.US,D,20220825,000000,57.65,58.3047,57.65,58.2749,19472.469676704,0
+SMMD.US,D,20220826,000000,58.4931,58.4931,56.43,56.4994,24518.274011776,0
+SMMD.US,D,20220829,000000,55.928,56.539,55.928,56.053,19875.730762425,0
+SMMD.US,D,20220830,000000,56.4795,56.4795,55.0577,55.2496,45845.744682793,0
+SMMD.US,D,20220831,000000,55.2684,55.6215,54.9173,54.9917,73388.476837468,0
+SMMD.US,D,20220901,000000,54.6643,54.6643,53.7135,54.456,32182.250945885,0
+SMMD.US,D,20220902,000000,54.7834,55.2595,54.0692,54.1783,27503.414198818,0
+SMMD.US,D,20220906,000000,54.5651,54.5651,53.5832,53.7022,130476.13243742,0
+SMMD.US,D,20220907,000000,53.8311,54.9619,53.6724,54.9123,95494.241403925,0
+SMMD.US,D,20220908,000000,54.3965,55.5372,54.3965,55.4678,36520.332075518,0
+SMMD.US,D,20220909,000000,56.1125,56.668,56.0133,56.5986,26396.462518517,0
+SMMD.US,D,20220912,000000,57.1144,57.2929,56.7771,57.2036,97557.930010097,0
+SMMD.US,D,20220913,000000,55.9141,56.0234,54.8826,54.9917,19964.448201283,0
+SMMD.US,D,20220914,000000,54.9074,55.2198,54.4968,55.071,17051.89500967,0
+SMMD.US,D,20220915,000000,55.3909,55.4777,54.5552,54.7734,32657.09087432,0
+SMMD.US,D,20220916,000000,53.6179,53.9932,53.4096,53.8014,15107.168423785,0
+SMMD.US,D,20220919,000000,53.4344,54.4262,53.4344,54.3271,23378.053291903,0
+SMMD.US,D,20220920,000000,53.6129,53.6724,53.2052,53.5038,56098.657787223,0
+SMMD.US,D,20220921,000000,53.7121,54.3072,52.74,52.74,33092.612846898,0
+SMMD.US,D,20220922,000000,52.502,52.502,51.2918,51.52,18952.262876126,0
+SMMD.US,D,20220923,000000,50.7066,50.7066,49.7348,50.29,71743.171607731,0
+SMMD.US,D,20220926,000000,50.26,50.8208,49.4701,49.59,44799,0
+SMMD.US,D,20220927,000000,50.01,50.52,49.2901,49.65,98806,0
+SMMD.US,D,20220928,000000,49.865,51.33,49.865,51.17,104601,0
+SMMD.US,D,20220929,000000,50.78,50.78,49.5,49.98,110516,0
+SMMD.US,D,20220930,000000,49.84,50.89,49.66,49.75,82040,0
+SMMD.US,D,20221003,000000,50.58,51.3214,49.7526,51.01,115090,0
+SMMD.US,D,20221004,000000,52.11,53.08,52.11,53.08,26841,0
+SMMD.US,D,20221005,000000,52.44,53.02,51.96,52.83,28596,0
+SMMD.US,D,20221006,000000,52.72,53.2,52.21,52.42,96428,0
+SMMD.US,D,20221007,000000,52.01,52.01,50.88,51.04,187818,0
+SMMD.US,D,20221010,000000,51.07,51.085,50.31,50.67,98277,0
+SMMD.US,D,20221011,000000,50.33,51.35,50.0134,50.57,99135,0
+SMMD.US,D,20221012,000000,50.52,50.72,50.105,50.42,34610,0
+SMMD.US,D,20221013,000000,49.01,51.69,49,51.4,127078,0
+SMMD.US,D,20221014,000000,51.77,52.18,50.125,50.18,81897,0
+SMMD.US,D,20221017,000000,51.08,51.73,51.08,51.63,31202,0
+SMMD.US,D,20221018,000000,52.56,53.1,51.9006,52.3,41709,0
+SMMD.US,D,20221019,000000,51.76,51.97,50.935,51.3,287744,0
+SMMD.US,D,20221020,000000,51.38,51.9,50.5579,50.72,82559,0
+SMMD.US,D,20221021,000000,50.92,51.7431,50.42,51.67,32682,0
+SMMD.US,D,20221024,000000,51.86,52.08,51.28,52.03,61964,0
+SMMD.US,D,20221025,000000,52.2,53.44,52.2,53.42,814269,0
+SMMD.US,D,20221026,000000,53.36,54.3499,53.36,53.53,58549,0
+SMMD.US,D,20221027,000000,53.99,54.21,53.36,53.53,96309,0
+SMMD.US,D,20221028,000000,53.56,54.54,53.44,54.53,67547,0
+SMMD.US,D,20221031,000000,54.17,54.8,54.17,54.56,100137,0
+SMMD.US,D,20221101,000000,55.3,55.3,54.418,54.58,82017,0
+SMMD.US,D,20221102,000000,54.38,54.97,52.98,53,86278,0
+SMMD.US,D,20221103,000000,52.49,53.0796,51.9574,52.68,61128,0
+SMMD.US,D,20221104,000000,53.52,53.63,52.4424,53.27,55960,0
+SMMD.US,D,20221107,000000,53.49,53.81,53.14,53.665,152112,0
+SMMD.US,D,20221108,000000,53.97,54.3281,53.11,53.79,42220,0
+SMMD.US,D,20221109,000000,53.57,53.57,52.45,52.54,45484,0
+SMMD.US,D,20221110,000000,54.96,55.76,54.61,55.74,29063,0
+SMMD.US,D,20221111,000000,55.75,56.67,55.75,56.25,77525,0
+SMMD.US,D,20221114,000000,56.24,56.54,55.58,55.65,46871,0
+SMMD.US,D,20221115,000000,56.44,56.9799,56.05,56.52,69516,0
+SMMD.US,D,20221116,000000,55.745,55.84,55.4,55.53,65714,0
+SMMD.US,D,20221117,000000,54.95,55.08,54.3674,55,207844,0
+SMMD.US,D,20221118,000000,55.64,55.64,54.85,55.31,48715,0
+SMMD.US,D,20221121,000000,55,55.19,54.82,55.09,43555,0
+SMMD.US,D,20221122,000000,55.3,55.855,55.3,55.82,206117,0
+SMMD.US,D,20221123,000000,55.97,56.2,55.55,55.97,270437,0
+SMMD.US,D,20221125,000000,55.91,56.37,55.91,56.24,37258,0
+SMMD.US,D,20221128,000000,55.66,55.88,54.92,55.13,148776,0
+SMMD.US,D,20221129,000000,55.28,55.585,55.162,55.33,82217,0
+SMMD.US,D,20221130,000000,55.29,56.77,54.82,56.77,88828,0
+SMMD.US,D,20221201,000000,56.92,57.28,56.63,56.7607,60099,0
+SMMD.US,D,20221202,000000,56.41,57.14,56.3201,56.925,62275,0
+SMMD.US,D,20221205,000000,56.4353,56.4353,55.23,55.39,189953,0
+SMMD.US,D,20221206,000000,55.62,55.62,54.36,54.7,73748,0
+SMMD.US,D,20221207,000000,54.45,55.01,54.4094,54.5,318521,0
+SMMD.US,D,20221208,000000,54.67,55.36,54.54,54.92,625381,0
+SMMD.US,D,20221209,000000,54.61,54.9311,54.35,54.38,84453,0
+SMMD.US,D,20221212,000000,54.41,55.085,54.1908,55.01,81217,0
+SMMD.US,D,20221213,000000,56.78,56.78,54.88,55.23,113370,0
+SMMD.US,D,20221214,000000,55.23,55.72,54.6,55.05,123374,0
+SMMD.US,D,20221215,000000,54.23,54.32,53.5797,53.66,127791,0
+SMMD.US,D,20221216,000000,53.37,53.4499,52.71,53.21,250998,0
+SMMD.US,D,20221219,000000,53.45,53.45,52.2642,52.52,131971,0
+SMMD.US,D,20221220,000000,52.21,52.96,52.104,52.74,130987,0
+SMMD.US,D,20221221,000000,53.04,53.75,53.04,53.64,180399,0
+SMMD.US,D,20221222,000000,53.3,53.3,52.088,52.97,111586,0
+SMMD.US,D,20221223,000000,53,53.25,52.61,53.25,117179,0
+SMMD.US,D,20221227,000000,52.9878,53.36,52.8097,53.04,172332,0
+SMMD.US,D,20221228,000000,52.91,53.32,52.12,52.12,159370,0
+SMMD.US,D,20221229,000000,52.72,53.45,52.72,53.3,105588,0
+SMMD.US,D,20221230,000000,52.74,53.215,52.685,53.14,157862,0
+SMMD.US,D,20230103,000000,53.71,53.95,52.527,52.83,98163,0
+SMMD.US,D,20230104,000000,53.19,53.94,53.19,53.72,85941,0
+SMMD.US,D,20230105,000000,53.46,53.46,52.8273,53.13,45964,0
+SMMD.US,D,20230106,000000,53.52,54.4271,53.32,54.26,35190,0
+SMMD.US,D,20230109,000000,54.91,55.1,54.37,54.45,133812,0
+SMMD.US,D,20230110,000000,54.42,55.09,54.13,55.04,58367,0
+SMMD.US,D,20230111,000000,55.47,55.825,55.1325,55.79,68427,0
+SMMD.US,D,20230112,000000,55.745,56.62,55.65,56.53,24717,0
+SMMD.US,D,20230113,000000,56.01,56.9139,56.01,56.81,34810,0
+SMMD.US,D,20230117,000000,56.98,57.13,56.6701,56.82,218602,0
+SMMD.US,D,20230118,000000,57.18,57.44,56.025,56.05,29039,0
+SMMD.US,D,20230119,000000,55.54,55.84,55.131,55.44,36225,0
+SMMD.US,D,20230120,000000,55.68,56.45,55.38,56.39,51469,0
+SMMD.US,D,20230123,000000,56.63,57.3483,56.55,57.21,88303,0
+SMMD.US,D,20230124,000000,57.06,57.26,56.7456,57.02,92587,0
+SMMD.US,D,20230125,000000,56.5027,57.085,56.17,57.06,71739,0
+SMMD.US,D,20230126,000000,57.45,57.8,56.92,57.5,121643,0
+SMMD.US,D,20230127,000000,57.5,58.0699,57.3926,57.87,58098,0
+SMMD.US,D,20230130,000000,57.7,57.85,57.14,57.17,80212,0
+SMMD.US,D,20230131,000000,57.21,58.4799,57.21,58.45,66326,0
+SMMD.US,D,20230201,000000,58.29,59.83,58.22,59.45,83035,0
+SMMD.US,D,20230202,000000,60.11,60.63,59.94,60.44,51245,0
+SMMD.US,D,20230203,000000,59.95,60.46,59.595,59.81,37379,0
+SMMD.US,D,20230206,000000,59.62,59.7,58.88,59.1,36037,0
+SMMD.US,D,20230207,000000,58.64,59.6399,58.48,59.59,24018,0
+SMMD.US,D,20230208,000000,59.13,59.43,58.685,58.81,27360,0
+SMMD.US,D,20230209,000000,59.2599,59.2599,58.05,58.08,33937,0
+SMMD.US,D,20230210,000000,58.06,58.07,57.63,58.07,20536,0
+SMMD.US,D,20230213,000000,58.03,58.7499,58.03,58.74,48942,0
+SMMD.US,D,20230214,000000,58.67,59.1046,58.12,58.73,48236,0
+SMMD.US,D,20230215,000000,58.61,59.3292,58.343,59.3,21741,0
+SMMD.US,D,20230216,000000,58.08,59.32,58.08,58.71,369672,0
+SMMD.US,D,20230217,000000,58.51,58.68,58.18,58.64,54740,0
+SMMD.US,D,20230221,000000,57.9,57.9,57,57.071,65301,0
+SMMD.US,D,20230222,000000,57.13,57.5716,56.99,57.25,50537,0
+SMMD.US,D,20230223,000000,57.56,57.68,56.8,57.51,38926,0
+SMMD.US,D,20230224,000000,56.78,57.0865,56.51,57.04,24578,0
+SMMD.US,D,20230227,000000,57.45,57.66,57.05,57.18,66459,0
+SMMD.US,D,20230228,000000,57.08,57.62,57.01,57.21,41328,0
+SMMD.US,D,20230301,000000,56.99,57.36,56.99,57.2,29519,0
+SMMD.US,D,20230302,000000,56.86,57.55,56.84,57.44,23531,0
+SMMD.US,D,20230303,000000,57.67,58.35,57.43,58.27,33762,0
+SMMD.US,D,20230306,000000,58.185,58.26,57.433,57.59,15235,0
+SMMD.US,D,20230307,000000,57.46,57.59,56.79,56.84,18458,0
+SMMD.US,D,20230308,000000,56.85,57.14,56.57,56.85,14275,0
+SMMD.US,D,20230309,000000,56.92,57.0955,55.38,55.4,21737,0
+SMMD.US,D,20230310,000000,55.22,55.22,53.32,53.75,1992930,0
+SMMD.US,D,20230313,000000,52.8,53.64,52.3454,52.79,62372,0
+SMMD.US,D,20230314,000000,54.11,54.32,53.26,53.72,50127,0
+SMMD.US,D,20230315,000000,52.68,52.81,51.9352,52.72,50545,0
+SMMD.US,D,20230316,000000,52.1,53.5807,51.97,53.48,46365,0
+SMMD.US,D,20230317,000000,53,53,52.0061,52.19,20637,0
+SMMD.US,D,20230320,000000,52.31,53.28,52.31,52.84,80329,0
+SMMD.US,D,20230321,000000,53.76,54.01,53.6417,53.89,198285,0
+SMMD.US,D,20230322,000000,53.77,53.78,52.475,52.475,34401,0
+SMMD.US,D,20230323,000000,52.8,53.17,51.6743,52.14,33516,0
+SMMD.US,D,20230324,000000,51.68,52.45,51.3801,52.45,51740,0
+SMMD.US,D,20230327,000000,53.06,53.2399,52.62,53.02,55066,0
+SMMD.US,D,20230328,000000,53.03,53.3099,52.82,53.06,202100,0
+SMMD.US,D,20230329,000000,53.74,53.74,53.3007,53.71,193525,0
+SMMD.US,D,20230330,000000,54.04,54.3179,53.5637,53.79,54426,0
+SMMD.US,D,20230331,000000,53.94,54.85,53.94,54.82,35873,0
+SMMD.US,D,20230403,000000,54.97,55.07,54.2125,54.75,54794,0
+SMMD.US,D,20230404,000000,54.73,54.73,53.64,53.89,46731,0
+SMMD.US,D,20230405,000000,53.49,53.65,53.1225,53.42,40241,0
+SMMD.US,D,20230406,000000,53.3699,53.54,53.1,53.47,15646,0
+SMMD.US,D,20230410,000000,53.44,54.02,53.02,53.99,20943,0
+SMMD.US,D,20230411,000000,54.201,54.73,54.19,54.5,33183,0
+SMMD.US,D,20230412,000000,55.13,55.13,54.01,54.1,68006,0
+SMMD.US,D,20230413,000000,54.41,54.78,54.255,54.67,45775,0
+SMMD.US,D,20230414,000000,54.77,54.87,54.011,54.28,34550,0
+SMMD.US,D,20230417,000000,54.55,54.78,54.28,54.77,19212,0
+SMMD.US,D,20230418,000000,55.35,55.35,54.47,54.71,42708,0
+SMMD.US,D,20230419,000000,54.53,54.88,54.315,54.81,17005,0
+SMMD.US,D,20230420,000000,54.6,54.68,54.27,54.49,41671,0
+SMMD.US,D,20230421,000000,54.55,54.6,54.21,54.56,29340,0
+SMMD.US,D,20230424,000000,54.37,54.69,54.25,54.5,87983,0
+SMMD.US,D,20230425,000000,54.13,54.13,53.3,53.31,87358,0
+SMMD.US,D,20230426,000000,53.16,53.3097,52.715,52.85,11714,0
+SMMD.US,D,20230427,000000,52.9684,53.609,52.785,53.6,45371,0
+SMMD.US,D,20230428,000000,53.9614,54.18,53.71,54.1123,33808,0
+SMMD.US,D,20230501,000000,53.9,54.46,53.9,54.15,196624,0
+SMMD.US,D,20230502,000000,53.92,53.95,52.63,53.145,34137,0
+SMMD.US,D,20230503,000000,53.14,54.16,53.12,53.18,61868,0
+SMMD.US,D,20230504,000000,52.3008,52.6588,52.1119,52.41,35023,0
+SMMD.US,D,20230505,000000,53.13,53.73,53.13,53.59,18465,0
+SMMD.US,D,20230508,000000,53.7,53.84,53.3156,53.54,34554,0
+SMMD.US,D,20230509,000000,53.308,53.58,53.115,53.4,21500,0
+SMMD.US,D,20230510,000000,53.7,53.72,53.08,53.58,51099,0
+SMMD.US,D,20230511,000000,53.47,53.47,52.92,53.23,43473,0
+SMMD.US,D,20230512,000000,53.5901,53.5901,52.8358,53.22,12932,0
+SMMD.US,D,20230515,000000,53.58,54.01,53.2901,53.75,27734,0
+SMMD.US,D,20230516,000000,53.41,53.41,52.99,53,18295,0
+SMMD.US,D,20230517,000000,53.46,54.02,53.055,53.97,24949,0
+SMMD.US,D,20230518,000000,54.09,54.46,53.7771,54.43,32828,0
+SMMD.US,D,20230519,000000,54.4801,54.51,53.9,54.04,84682,0
+SMMD.US,D,20230522,000000,54.05,54.719,54.05,54.5,26175,0
+SMMD.US,D,20230523,000000,54.48,54.87,54.08,54.09,37577,0
+SMMD.US,D,20230524,000000,53.67,53.67,53.28,53.47,25641,0
+SMMD.US,D,20230525,000000,53.38,53.5318,52.85,53.21,33981,0
+SMMD.US,D,20230526,000000,53.73,53.87,53.3,53.79,38737,0
+SMMD.US,D,20230530,000000,53.9,53.9,53.535,53.78,26515,0
+SMMD.US,D,20230531,000000,53.85,53.85,52.76,53.2,50565,0
+SMMD.US,D,20230601,000000,53.125,53.8599,53.03,53.7,45920,0
+SMMD.US,D,20230602,000000,54.47,55.41,54.4233,55.38,26428,0
+SMMD.US,D,20230605,000000,55.5,55.5,54.75,54.91,13751,0
+SMMD.US,D,20230606,000000,54.805,56.16,54.805,55.99,40976,0
+SMMD.US,D,20230607,000000,55.85,56.6799,55.76,56.58,65234,0
+SMMD.US,D,20230608,000000,56.365,56.53,55.9997,56.43,31924,0
+SMMD.US,D,20230609,000000,56.56,56.56,55.9099,56.09,44731,0
+SMMD.US,D,20230612,000000,56.35,56.54,56,56.41,26909,0
+SMMD.US,D,20230613,000000,56.92,57.22,56.53,57.14,32276,0
+SMMD.US,D,20230614,000000,57.32,57.52,56.3688,56.71,93882,0
+SMMD.US,D,20230615,000000,56.28,57.2109,56.28,57.11,129071,0
+SMMD.US,D,20230616,000000,57.22,57.22,56.67,56.82,27974,0
+SMMD.US,D,20230620,000000,56.545,56.61,56.23,56.52,42877,0
+SMMD.US,D,20230621,000000,56.48,56.6399,56.04,56.38,16150,0
+SMMD.US,D,20230622,000000,55.8979,56.13,55.8279,56.03,41050,0
+SMMD.US,D,20230623,000000,55.38,55.71,55.2,55.31,44813,0
+SMMD.US,D,20230626,000000,55.195,55.88,55.195,55.57,40076,0
+SMMD.US,D,20230627,000000,55.52,56.52,55.4564,56.45,44379,0
+SMMD.US,D,20230628,000000,56.2,56.545,56.2,56.52,47003,0
+SMMD.US,D,20230629,000000,56.615,57.1989,56.615,57.16,71876,0
+SMMD.US,D,20230630,000000,57.815,57.815,57.34,57.47,42411,0
+SMMD.US,D,20230703,000000,57.28,57.7561,57.28,57.68,55604,0
+SMMD.US,D,20230705,000000,57.56,57.56,57.1131,57.14,39781,0
+SMMD.US,D,20230706,000000,56.54,56.54,55.79,56.36,48274,0
+SMMD.US,D,20230707,000000,56.68,57.46,56.68,57,37584,0
+SMMD.US,D,20230710,000000,57.03,57.77,57.03,57.77,24370,0
+SMMD.US,D,20230711,000000,58,58.52,57.84,58.42,30751,0
+SMMD.US,D,20230712,000000,59.14,59.18,58.87,58.935,399415,0
+SMMD.US,D,20230713,000000,59.02,59.48,59.02,59.3952,27674,0
+SMMD.US,D,20230714,000000,59.48,59.48,58.6395,58.77,32265,0
+SMMD.US,D,20230717,000000,58.83,59.38,58.83,59.26,24767,0
+SMMD.US,D,20230718,000000,59.1,59.86,59.1,59.83,76767,0
+SMMD.US,D,20230719,000000,60.0639,60.165,59.85,60.09,17110,0
+SMMD.US,D,20230720,000000,59.74,59.92,59.4242,59.59,39321,0
+SMMD.US,D,20230721,000000,59.95,59.95,59.4,59.43,23756,0
+SMMD.US,D,20230724,000000,59.63,59.81,59.2816,59.51,26802,0
+SMMD.US,D,20230725,000000,59.26,59.7527,59.26,59.54,19674,0
+SMMD.US,D,20230726,000000,59.8508,60.06,59.6531,59.9,26456,0
+SMMD.US,D,20230727,000000,60.42,60.42,59.005,59.17,49199,0
+SMMD.US,D,20230728,000000,59.83,59.92,59.605,59.88,18913,0
+SMMD.US,D,20230731,000000,60.325,60.4039,60.05,60.35,39117,0
+SMMD.US,D,20230801,000000,59.8487,60.1524,59.6441,60.08,17804,0
+SMMD.US,D,20230802,000000,59.64,59.64,59.0584,59.29,46115,0
+SMMD.US,D,20230803,000000,58.82,59.311,58.76,59.1,78935,0
+SMMD.US,D,20230804,000000,59.35,59.63,58.9529,59.04,20256,0
+SMMD.US,D,20230807,000000,59.07,59.391,58.91,59.28,35795,0
+SMMD.US,D,20230808,000000,58.72,58.8898,58.23,58.86,38280,0
+SMMD.US,D,20230809,000000,58.76,58.85,58.3996,58.52,46623,0
+SMMD.US,D,20230810,000000,58.91,59.145,58.19,58.39,33943,0
+SMMD.US,D,20230811,000000,58.005,58.45,58.005,58.33,24064,0
+SMMD.US,D,20230814,000000,58.33,58.42,57.9,58.42,20238,0
+SMMD.US,D,20230815,000000,57.97,57.97,57.58,57.595,91324,0
+SMMD.US,D,20230816,000000,57.721,57.842,56.975,56.975,238804,0
+SMMD.US,D,20230817,000000,57.22,57.22,56.3094,56.31,20753,0
+SMMD.US,D,20230818,000000,55.86,56.65,55.86,56.52,20123,0
+SMMD.US,D,20230821,000000,56.48,56.595,56.12,56.53,18646,0
+SMMD.US,D,20230822,000000,56.776,56.776,56.2,56.33,42981,0
+SMMD.US,D,20230823,000000,56.55,57.019,56.38,56.95,21227,0
+SMMD.US,D,20230824,000000,57.11,57.11,56.285,56.31,19738,0
+SMMD.US,D,20230825,000000,56.33,56.72,55.97,56.51,34938,0
+SMMD.US,D,20230828,000000,56.62,57.2441,56.62,56.92,22229,0
+SMMD.US,D,20230829,000000,56.76,57.84,56.76,57.84,21372,0
+SMMD.US,D,20230830,000000,57.63,58.18,57.63,58.06,48171,0
+SMMD.US,D,20230831,000000,58.17,58.3717,57.99,58.05,15729,0
+SMMD.US,D,20230901,000000,58.33,58.837,58.33,58.581,25569,0
+SMMD.US,D,20230905,000000,58.38,58.38,57.43,57.46,16507,0
+SMMD.US,D,20230906,000000,57.51,57.54,56.9633,57.26,19188,0
+SMMD.US,D,20230907,000000,56.99,56.99,56.64,56.72,64348,0
+SMMD.US,D,20230908,000000,56.69,56.869,56.5913,56.7,37472,0
+SMMD.US,D,20230911,000000,56.89,56.9299,56.73,56.77,12568,0
+SMMD.US,D,20230912,000000,56.71,57.05,56.68,56.72,21705,0
+SMMD.US,D,20230913,000000,56.85,56.85,56.09,56.24,55292,0
+SMMD.US,D,20230914,000000,56.63,57.07,56.63,57.05,39143,0
+SMMD.US,D,20230915,000000,57.03,57.03,56.31,56.455,119167,0
+SMMD.US,D,20230918,000000,56.1513,56.5082,56.1513,56.25,28868,0
+SMMD.US,D,20230919,000000,56.27,56.27,55.92,56.03,257658,0
+SMMD.US,D,20230920,000000,56.5,56.6,55.68,55.69,50666,0
+SMMD.US,D,20230921,000000,55.43,55.43,54.69,54.69,26232,0
+SMMD.US,D,20230922,000000,54.81,55.0091,54.495,54.54,40084,0
+SMMD.US,D,20230925,000000,54.26,54.89,54.26,54.75,44053,0
+SMMD.US,D,20230926,000000,54.2503,54.2503,53.69,53.72,51160,0
+SMMD.US,D,20230927,000000,53.98,54.367,53.765,54.05,31880,0
+SMMD.US,D,20230928,000000,54.14,54.88,54.11,54.66,32057,0
+SMMD.US,D,20230929,000000,55.03,55.03,54.3605,54.51,46026,0
+SMMD.US,D,20231002,000000,54.53,54.53,53.49,53.74,72479,0
+SMMD.US,D,20231003,000000,53.55,53.55,52.58,52.82,52122,0
+SMMD.US,D,20231004,000000,52.99,53.09,52.37,53.09,39319,0
+SMMD.US,D,20231005,000000,53.07,53.148,52.628,53.04,50023,0
+SMMD.US,D,20231006,000000,52.82,53.7811,52.608,53.47,56215,0
+SMMD.US,D,20231009,000000,53.16,53.98,53.12,53.84,39868,0
+SMMD.US,D,20231010,000000,54.1644,54.75,54.1422,54.41,26438,0
+SMMD.US,D,20231011,000000,54.57,54.62,54.1471,54.44,32532,0
+SMMD.US,D,20231012,000000,54.5,54.5,53.09,53.38,33950,0
+SMMD.US,D,20231013,000000,53.52,53.77,52.783,52.93,33419,0
+SMMD.US,D,20231016,000000,53.46,53.95,53.46,53.84,57537,0
+SMMD.US,D,20231017,000000,53.53,54.84,53.53,54.45,48547,0
+SMMD.US,D,20231018,000000,54.18,54.18,53.2,53.27,72489,0
+SMMD.US,D,20231019,000000,53.02,53.3706,52.36,52.49,77530,0
+SMMD.US,D,20231020,000000,52.45,52.45,51.8,51.84,93218,0
+SMMD.US,D,20231023,000000,51.55,52.03,51.3417,51.39,132101,0
+SMMD.US,D,20231024,000000,51.61,52.12,51.49,51.79,129166,0
+SMMD.US,D,20231025,000000,51.55,51.55,50.83,50.88,85091,0
+SMMD.US,D,20231026,000000,50.85,51.42,50.75,51.05,138475,0
+SMMD.US,D,20231027,000000,51.36,51.36,50.29,50.46,121606,0
+SMMD.US,D,20231030,000000,50.82,50.895,50.2994,50.79,81523,0
+SMMD.US,D,20231031,000000,50.82,51.29,50.56,51.22,283972,0
+SMMD.US,D,20231101,000000,51.29,51.42,50.84,51.42,112269,0
+SMMD.US,D,20231102,000000,51.9,52.6,51.9,52.6,328828,0
+SMMD.US,D,20231103,000000,53.31,54.06,53.31,53.83,98823,0
+SMMD.US,D,20231106,000000,53.84,53.84,52.95,53.16,89685,0
+SMMD.US,D,20231107,000000,53.18,53.3426,52.71,53.14,97673,0
+SMMD.US,D,20231108,000000,53.14,53.1585,52.5701,52.75,126375,0
+SMMD.US,D,20231109,000000,52.99,53.0224,51.91,52.04,79409,0
+SMMD.US,D,20231110,000000,51.91,52.65,51.91,52.63,60402,0
+SMMD.US,D,20231113,000000,52.29,52.69,52.23,52.58,116375,0
+SMMD.US,D,20231114,000000,53.92,55.02,53.92,54.99,291335,0
+SMMD.US,D,20231115,000000,55.08,55.86,55.08,55.22,37908,0
+SMMD.US,D,20231116,000000,54.93,55.18,54.345,54.49,43634,0
+SMMD.US,D,20231117,000000,54.96,55.17,54.8,55.11,144999,0
+SMMD.US,D,20231120,000000,55.18,55.43,54.9824,55.35,47260,0
+SMMD.US,D,20231121,000000,55.13,55.22,54.84,54.88,96059,0
+SMMD.US,D,20231122,000000,55.22,55.4,54.98,55.2,46203,0
+SMMD.US,D,20231124,000000,55.42,55.54,55.27,55.51,43332,0
+SMMD.US,D,20231127,000000,55.38,55.48,54.9223,55.41,154632,0
+SMMD.US,D,20231128,000000,55.5,55.541,54.9,55.21,73496,0
+SMMD.US,D,20231129,000000,55.53,56.1189,55.4203,55.57,69530,0
+SMMD.US,D,20231130,000000,55.7039,55.9461,55.5752,55.84,87872,0
+SMMD.US,D,20231201,000000,55.86,57.379,55.645,57.37,157947,0
+SMMD.US,D,20231204,000000,57.24,57.84,57.24,57.83,89178,0
+SMMD.US,D,20231205,000000,57.7,57.7,57.02,57.07,55449,0
+SMMD.US,D,20231206,000000,57.55,58.02,56.9781,57.01,149599,0
+SMMD.US,D,20231207,000000,57.2,57.4,56.88,57.39,60422,0
+SMMD.US,D,20231208,000000,57.41,57.9133,57.28,57.7,58549,0
+SMMD.US,D,20231211,000000,57.59,57.959,57.59,57.95,158440,0
+SMMD.US,D,20231212,000000,57.91,58.0535,57.69,57.91,60778,0
+SMMD.US,D,20231213,000000,57.83,59.6185,57.5801,59.61,85520,0
+SMMD.US,D,20231214,000000,60.41,61.26,60.41,61.12,146796,0
+SMMD.US,D,20231215,000000,61.2,61.49,60.3491,60.65,31635,0
+SMMD.US,D,20231218,000000,61,61,60.5153,60.72,125203,0
+SMMD.US,D,20231219,000000,61.16,61.665,61.16,61.65,59705,0
+SMMD.US,D,20231220,000000,61.35,61.81,60.19,60.19,119205,0
+SMMD.US,D,20231221,000000,61.02,61.25,60.66,61.2,90037,0
+SMMD.US,D,20231222,000000,61.58,61.8699,61.27,61.62,55511,0
+SMMD.US,D,20231226,000000,61.6712,62.36,61.6712,62.15,55358,0
+SMMD.US,D,20231227,000000,62.36,62.49,62.06,62.34,56547,0
+SMMD.US,D,20231228,000000,62.26,62.489,62.0588,62.29,90243,0
+SMMD.US,D,20231229,000000,62.28,62.28,61.52,61.57,93308,0
+SMMD.US,D,20240102,000000,61.27,61.6099,60.84,61.12,65118,0
+SMMD.US,D,20240103,000000,60.4,60.41,59.62,59.66,48070,0
+SMMD.US,D,20240104,000000,59.53,59.9221,59.53,59.6,26728,0
+SMMD.US,D,20240105,000000,59.23,60.071,59.225,59.595,128301,0
+SMMD.US,D,20240108,000000,59.64,60.565,59.4214,60.54,97165,0
+SMMD.US,D,20240109,000000,60.06,60.375,59.8417,60.13,41393,0
+SMMD.US,D,20240110,000000,60.065,60.3399,59.86,60.21,75379,0
+SMMD.US,D,20240111,000000,60.115,60.115,59.3545,59.98,83898,0
+SMMD.US,D,20240112,000000,60.58,60.58,59.66,59.83,41736,0
+SMMD.US,D,20240116,000000,59.32,59.4662,59.048,59.32,184274,0
+SMMD.US,D,20240117,000000,58.57,58.9839,58.4836,58.78,74214,0
+SMMD.US,D,20240118,000000,59.15,59.24,58.6206,59.22,54259,0
+SMMD.US,D,20240119,000000,59.36,59.88,58.8528,59.85,71382,0
+SMMD.US,D,20240122,000000,60.32,60.89,60.32,60.74,113874,0
+SMMD.US,D,20240123,000000,61.19,61.21,60.3184,60.55,32919,0
+SMMD.US,D,20240124,000000,61.14,61.14,60.075,60.13,139423,0
+SMMD.US,D,20240125,000000,60.77,60.79,60.2144,60.57,30933,0
+SMMD.US,D,20240126,000000,60.93,60.995,60.6,60.65,83447,0
+SMMD.US,D,20240129,000000,60.73,61.48,60.73,61.48,75662,0
+SMMD.US,D,20240130,000000,61.41,61.41,61,61.19,55546,0
+SMMD.US,D,20240131,000000,60.87,61.35,59.88,59.88,49632,0
+SMMD.US,D,20240201,000000,60.18,60.64,59.48,60.64,69770,0
+SMMD.US,D,20240202,000000,60.07,60.7674,59.93,60.47,61918,0
+SMMD.US,D,20240205,000000,60,60.0482,59.2408,59.85,24364,0
+SMMD.US,D,20240206,000000,60.02,60.22,59.81,60.22,85772,0
+SMMD.US,D,20240207,000000,60.43,60.61,59.8401,60.37,4760504,0
+SMMD.US,D,20240208,000000,60.28,61.11,60.28,61.09,130627,0
+SMMD.US,D,20240209,000000,61.19,61.7,61.0489,61.68,111134,0
+SMMD.US,D,20240212,000000,61.965,62.5844,61.965,62.42,81394,0
+SMMD.US,D,20240213,000000,60.88,61.04,60.0101,60.5,66138,0
+SMMD.US,D,20240214,000000,61.07,61.67,60.88,61.62,93196,0
+SMMD.US,D,20240215,000000,62.06,62.8799,62.06,62.71,480582,0
+SMMD.US,D,20240216,000000,62.28,62.7371,62.15,62.15,61239,0
+SMMD.US,D,20240220,000000,61.58,61.71,61.391,61.64,46535,0
+SMMD.US,D,20240221,000000,61.49,61.49,61.06,61.47,44659,0
+SMMD.US,D,20240222,000000,61.87,62.18,61.6861,62.07,61778,0
+SMMD.US,D,20240223,000000,62.04,62.45,61.8611,62.24,107151,0
+SMMD.US,D,20240226,000000,62.225,62.57,62.1951,62.31,72393,0
+SMMD.US,D,20240227,000000,62.77,62.97,62.6955,62.97,77098,0
+SMMD.US,D,20240228,000000,62.61,63.05,62.61,62.79,79184,0
+SMMD.US,D,20240229,000000,63.55,63.57,62.94,63.01,147088,0
+SMMD.US,D,20240301,000000,63.15,63.65,62.8117,63.571,68074,0
+SMMD.US,D,20240304,000000,63.9,64.0765,63.63,63.63,50910,0
+SMMD.US,D,20240305,000000,63.54,63.6741,63,63.2,34065,0
+SMMD.US,D,20240306,000000,63.77,63.83,63.35,63.61,40531,0
+SMMD.US,D,20240307,000000,64.12,64.25,63.85,64.17,56415,0
+SMMD.US,D,20240308,000000,64.75,65.03,63.971,64.04,33702,0
+SMMD.US,D,20240311,000000,63.94,64.005,63.5072,63.69,39418,0
+SMMD.US,D,20240312,000000,63.88,63.96,63.2685,63.839,63757,0
+SMMD.US,D,20240313,000000,63.89,64.26,63.75,64.02,43543,0
+SMMD.US,D,20240314,000000,64.13,64.13,62.65,63.13,62803,0
+SMMD.US,D,20240315,000000,62.85,63.34,62.85,63.17,63404,0
+SMMD.US,D,20240318,000000,63.25,63.28,62.89,62.95,73842,0
+SMMD.US,D,20240319,000000,62.7,63.42,62.7,63.37,61394,0
+SMMD.US,D,20240320,000000,63.24,64.47,63.16,64.35,70817,0
+SMMD.US,D,20240321,000000,64.6,65.0514,64.6,64.9,34338,0
+SMMD.US,D,20240322,000000,64.52,64.52,64.16,64.19,28432,0
+SMMD.US,D,20240325,000000,64.35,64.55,64.18,64.21,41782,0
+SMMD.US,D,20240326,000000,64.4932,64.64,64.1,64.12,40101,0
+SMMD.US,D,20240327,000000,64.68,65.27,64.6029,65.22,31441,0
+SMMD.US,D,20240328,000000,65.27,65.802,65.27,65.61,109098,0
+SMMD.US,D,20240401,000000,65.56,65.56,64.87,64.88,72090,0
+SMMD.US,D,20240402,000000,64.42,64.42,63.6762,63.95,38047,0
+SMMD.US,D,20240403,000000,63.73,64.46,63.73,64.31,59437,0
+SMMD.US,D,20240404,000000,64.8,64.91,63.47,63.6,60030,0
+SMMD.US,D,20240405,000000,63.58,64.22,63.4819,64.03,53886,0
+SMMD.US,D,20240408,000000,64.41,64.5,63.9912,64.35,63587,0
+SMMD.US,D,20240409,000000,64.61,64.684,63.93,64.5,38495,0
+SMMD.US,D,20240410,000000,63.26,63.61,62.7601,63.1,48439,0
+SMMD.US,D,20240411,000000,63.42,63.42,62.705,63.21,35536,0
+SMMD.US,D,20240412,000000,63.01,63.01,61.84,62.08,39714,0
+SMMD.US,D,20240415,000000,62.37,62.79,60.9787,61.25,67419,0
+SMMD.US,D,20240416,000000,61.07,61.26,60.5411,60.97,68046,0
+SMMD.US,D,20240417,000000,61.29,61.29,60.44,60.49,216521,0
+SMMD.US,D,20240418,000000,60.68,61.1,60.18,60.34,48639,0
+SMMD.US,D,20240419,000000,60.135,60.64,60.06,60.38,104828,0
+SMMD.US,D,20240422,000000,60.79,61.356,60.445,61.03,33527,0
+SMMD.US,D,20240423,000000,61.25,62.1699,61.25,62,46960,0
+SMMD.US,D,20240424,000000,61.83,62.185,61.525,61.94,26898,0
+SMMD.US,D,20240425,000000,61.38,61.69,60.8,61.57,52471,0
+SMMD.US,D,20240426,000000,61.695,62.13,61.695,61.94,44259,0
+SMMD.US,D,20240429,000000,62.14,62.529,62.0583,62.39,74031,0
+SMMD.US,D,20240430,000000,62.15,62.15,61.19,61.22,46672,0
+SMMD.US,D,20240501,000000,61.39,62.3197,60.9401,61.27,30254,0
+SMMD.US,D,20240502,000000,61.81,62.17,61.2317,62.04,63564,0
+SMMD.US,D,20240503,000000,63.03,63.03,62.59,62.74,31112,0
+SMMD.US,D,20240506,000000,63.2,63.5899,63.2,63.58,31467,0
+SMMD.US,D,20240507,000000,63.86,63.96,63.57,63.61,27289,0
+SMMD.US,D,20240508,000000,63.04,63.41,63.04,63.41,50507,0
+SMMD.US,D,20240509,000000,63.41,64.03,63.41,63.99,60726,0
+SMMD.US,D,20240510,000000,64.04,64.04,63.6657,63.79,15256,0
+SMMD.US,D,20240513,000000,64.07,64.436,63.83,63.85,46388,0
+SMMD.US,D,20240514,000000,64.61,64.6684,64.2368,64.57,26271,0
+SMMD.US,D,20240515,000000,65.18,65.19,64.7944,65.19,127355,0
+SMMD.US,D,20240516,000000,65.13,65.13,64.7,64.7,35819,0
+SMMD.US,D,20240517,000000,64.83,64.83,64.51,64.73,29134,0
+SMMD.US,D,20240520,000000,64.61,65.015,64.61,64.81,23566,0
+SMMD.US,D,20240521,000000,64.83,64.83,64.4727,64.7,45636,0
+SMMD.US,D,20240522,000000,64.43,64.62,64.01,64.19,51555,0
+SMMD.US,D,20240523,000000,64.65,64.65,63.052,63.3,41888,0
+SMMD.US,D,20240524,000000,63.77,63.97,63.6236,63.92,26191,0
+SMMD.US,D,20240528,000000,64.2,64.2,63.33,63.57,38123,0
+SMMD.US,D,20240529,000000,62.85,62.9099,62.6719,62.71,179041,0
+SMMD.US,D,20240530,000000,63,63.355,62.9041,63.24,128229,0
+SMMD.US,D,20240531,000000,63.535,63.78,62.82,63.67,78925,0
+SMMD.US,D,20240603,000000,64.34,64.34,63.035,63.35,31570,0
+SMMD.US,D,20240604,000000,62.94,62.98,62.3882,62.4,40311,0
+SMMD.US,D,20240605,000000,62.6375,63.34,62.539,63.34,122385,0
+SMMD.US,D,20240606,000000,63.12,63.28,62.7778,63,33148,0
+SMMD.US,D,20240607,000000,62.64,62.92,62.2345,62.45,40985,0
+SMMD.US,D,20240610,000000,62.01,62.69,61.98,62.62,38710,0
+SMMD.US,D,20240611,000000,62.03,62.3899,61.73,62.29,40059,0
+SMMD.US,D,20240612,000000,63.59,63.8898,62.951,63.08,40975,0
+SMMD.US,D,20240613,000000,63,63,62.2298,62.68,28052,0
+SMMD.US,D,20240614,000000,62.1,62.1734,61.4801,61.83,38492,0
+SMMD.US,D,20240617,000000,61.7,62.34,61.4501,62.27,86690,0
+SMMD.US,D,20240618,000000,62.15,62.55,62.15,62.41,121187,0
+SMMD.US,D,20240620,000000,62.11,62.535,62,62.12,177685,0
+SMMD.US,D,20240621,000000,62.18,62.33,61.79,62.27,97655,0
+SMMD.US,D,20240624,000000,62.31,63.0099,62.2,62.62,45975,0
+SMMD.US,D,20240625,000000,62.2965,62.4,61.95,62.17,3092593,0
+SMMD.US,D,20240626,000000,61.925,62.06,61.7932,62.06,43206,0
+SMMD.US,D,20240627,000000,62.17,62.36,62.002,62.36,195544,0
+SMMD.US,D,20240628,000000,62.76,62.8834,62.21,62.6,234916,0
+SMMD.US,D,20240701,000000,62.83,62.83,61.8103,61.94,82513,0
+SMMD.US,D,20240702,000000,61.92,62.1799,61.86,62.1,56548,0
+SMMD.US,D,20240703,000000,62.3358,62.6528,62.05,62.28,17437,0
+SMMD.US,D,20240705,000000,62.34,62.34,61.72,61.92,49147,0
+SMMD.US,D,20240708,000000,62.22,62.63,62.0551,62.15,56490,0
+SMMD.US,D,20240709,000000,62.31,62.44,61.7708,61.94,37921,0
+SMMD.US,D,20240710,000000,62.32,62.56,61.92,62.56,30366,0
+SMMD.US,D,20240711,000000,63.56,64.33,63.5,64.29,98891,0
+SMMD.US,D,20240712,000000,64.9,65.2846,64.7317,64.96,38065,0
+SMMD.US,D,20240715,000000,65.45,66,65.345,65.67,41514,0
+SMMD.US,D,20240716,000000,66.24,67.57,66.1337,67.52,78397,0
+SMMD.US,D,20240717,000000,66.68,67.7865,66.68,66.7,154279,0
+SMMD.US,D,20240718,000000,66.73,67.34,65.501,65.76,75705,0
+SMMD.US,D,20240719,000000,65.91,65.91,65.18,65.38,81963,0
+SMMD.US,D,20240722,000000,65.76,66.2718,65.0472,66.26,112546,0
+SMMD.US,D,20240723,000000,65.9,66.7579,65.9,66.54,165919,0
+SMMD.US,D,20240724,000000,66.1,66.66,65.1601,65.18,26561,0
+SMMD.US,D,20240725,000000,65.32,66.86,65.32,65.89,45022,0
+SMMD.US,D,20240726,000000,66.61,67.0999,66.4729,66.98,108819,0
+SMMD.US,D,20240729,000000,67.38,67.38,66.41,66.66,182805,0
+SMMD.US,D,20240730,000000,66.97,67.26,66.45,66.78,83755,0
+SMMD.US,D,20240731,000000,67.305,68.37,66.8946,67.34,41957,0
+SMMD.US,D,20240801,000000,67.55,67.55,65.24,65.68,83868,0
+SMMD.US,D,20240802,000000,64,64.1408,62.965,63.65,90394,0
+SMMD.US,D,20240805,000000,60.91,62.41,60.485,61.71,80201,0
+SMMD.US,D,20240806,000000,62.23,63.22,61.6063,62.4,259066,0
+SMMD.US,D,20240807,000000,63.33,63.37,61.64,61.73,66595,0
+SMMD.US,D,20240808,000000,62.385,63.2899,62.385,63.28,47490,0
+SMMD.US,D,20240809,000000,62.96,63.36,62.83,63.19,37386,0
+SMMD.US,D,20240812,000000,63.23,63.23,62.5967,62.71,53051,0
+SMMD.US,D,20240813,000000,63.06,63.67,62.884,63.62,69864,0
+SMMD.US,D,20240814,000000,64.07,64.07,63.2607,63.495,114032,0
+SMMD.US,D,20240815,000000,64.61,65.08,64.46,64.87,52657,0
+SMMD.US,D,20240816,000000,64.83,65.07,64.68,65.04,40597,0
+SMMD.US,D,20240819,000000,65.17,65.69,65.0403,65.69,90815,0
+SMMD.US,D,20240820,000000,65.61,65.7071,64.8879,65.06,32438,0
+SMMD.US,D,20240821,000000,65.38,65.86,65.24,65.8,23531,0
+SMMD.US,D,20240822,000000,65.93,65.93,65.28,65.38,25196,0
+SMMD.US,D,20240823,000000,65.81,67.08,65.81,67.08,46586,0
+SMMD.US,D,20240826,000000,67.54,67.54,66.9415,67.01,55488,0
+SMMD.US,D,20240827,000000,66.65,66.79,66.3739,66.6733,42381,0
+SMMD.US,D,20240828,000000,66.4605,66.6872,65.99,66.29,38372,0
+SMMD.US,D,20240829,000000,66.76,67.23,66.245,66.69,70086,0
+SMMD.US,D,20240830,000000,66.94,67.085,66.25,67.01,44745,0
+SMMD.US,D,20240903,000000,66.68,66.68,65.12,65.29,20588,0
+SMMD.US,D,20240904,000000,65.3,65.7299,64.87,65.16,46263,0
+SMMD.US,D,20240905,000000,65.2116,65.28,64.54,64.81,237476,0
+SMMD.US,D,20240906,000000,64.85,65.1,63.62,63.83,39308,0
+SMMD.US,D,20240909,000000,64.16,64.55,63.8701,64.12,90697,0
+SMMD.US,D,20240910,000000,64.15,64.15,63.35,64.01,85014,0
+SMMD.US,D,20240911,000000,63.72,64.29,62.79,64.26,65356,0
+SMMD.US,D,20240912,000000,64.435,65.04,64.12,64.93,51122,0
+SMMD.US,D,20240913,000000,65.42,66.21,65.41,66.19,37465,0
+SMMD.US,D,20240916,000000,66.47,66.59,66.11,66.57,102775,0
+SMMD.US,D,20240917,000000,67.26,67.4792,66.749,66.96,46077,0
+SMMD.US,D,20240918,000000,67.2691,68.19,66.76,67.03,88550,0
+SMMD.US,D,20240919,000000,68.39,68.39,67.8914,68.15,106657,0
+SMMD.US,D,20240920,000000,68.2,68.2,67.5773,67.69,102264,0
+SMMD.US,D,20240923,000000,67.87,68.03,67.59,67.75,25656,0
+SMMD.US,D,20240924,000000,67.99,68.01,67.595,67.91,46570,0
+SMMD.US,D,20240925,000000,67.61,67.61,66.87,66.94,66174,0
+SMMD.US,D,20240926,000000,67.7,67.82,67.2791,67.44,54719,0
+SMMD.US,D,20240927,000000,67.87,68.255,67.45,67.71,236720,0
+SMMD.US,D,20240930,000000,67.6019,67.8734,67.1808,67.73,84565,0
+SMMD.US,D,20241001,000000,67.64,67.64,66.5416,67.03,86683,0
+SMMD.US,D,20241002,000000,66.86,67.38,66.7,67.09,41724,0
+SMMD.US,D,20241003,000000,66.74,66.98,66.4657,66.67,59370,0
+SMMD.US,D,20241004,000000,67.57,67.57,67.0421,67.52,56172,0
+SMMD.US,D,20241007,000000,67.32,67.32,66.555,66.93,57939,0
+SMMD.US,D,20241008,000000,66.97,67.189,66.74,67.0102,59567,0
+SMMD.US,D,20241009,000000,66.96,67.64,66.96,67.46,1051216,0
+SMMD.US,D,20241010,000000,66.96,67.09,66.54,67.06,48488,0
+SMMD.US,D,20241011,000000,67.24,68.21,67.24,68.21,31506,0
+SMMD.US,D,20241014,000000,68.39,68.62,67.9635,68.6,57929,0
+SMMD.US,D,20241015,000000,68.54,69.1997,68.3632,68.54,40002,0
+SMMD.US,D,20241016,000000,69.075,69.43,68.865,69.34,98812,0
+SMMD.US,D,20241017,000000,69.41,69.41,68.9479,69.2,60110,0
+SMMD.US,D,20241018,000000,69.61,69.61,69.16,69.32,32997,0
+SMMD.US,D,20241021,000000,69.3244,69.3244,68.21,68.34,82257,0
+SMMD.US,D,20241022,000000,68.1,68.14,67.7935,67.99,37047,0
+SMMD.US,D,20241023,000000,67.86,67.8783,67.155,67.61,155306,0
+SMMD.US,D,20241024,000000,67.7607,67.97,67.42,67.73,54202,0
+SMMD.US,D,20241025,000000,68.14,68.2,67.3538,67.42,41293,0
+SMMD.US,D,20241028,000000,67.97,68.405,67.97,68.27,52576,0
+SMMD.US,D,20241029,000000,67.95,68.2097,67.82,68.1598,35585,0
+SMMD.US,D,20241030,000000,67.9,68.91,67.9,68.21,57612,0
+SMMD.US,D,20241031,000000,68.13,68.33,67.11,67.11,47633,0
+SMMD.US,D,20241101,000000,67.63,67.94,67.2907,67.43,59225,0
+SMMD.US,D,20241104,000000,67.42,68.09,67.3158,67.59,204116,0
+SMMD.US,D,20241105,000000,67.51,68.76,67.51,68.74,56747,0
+SMMD.US,D,20241106,000000,72.16,72.16,70.705,71.785,106383,0
+SMMD.US,D,20241107,000000,72.09,72.24,71.5791,71.87,166072,0
+SMMD.US,D,20241108,000000,71.86,72.2304,71.755,72.16,51092,0
+SMMD.US,D,20241111,000000,72.99,73.26,72.725,73.07,380890,0
+SMMD.US,D,20241112,000000,72.59,72.97,71.8101,72.06,77557,0
+SMMD.US,D,20241113,000000,72.43,72.585,71.54,71.65,126919,0
+SMMD.US,D,20241114,000000,71.725,71.73,70.67,70.85,250314,0
+SMMD.US,D,20241115,000000,70.7554,70.93,69.7101,69.94,107007,0
+SMMD.US,D,20241118,000000,70.03,70.42,69.75,70.14,127142,0
+SMMD.US,D,20241119,000000,69.3658,70.44,69.3481,70.44,214794,0
+SMMD.US,D,20241120,000000,70.115,70.66,69.9875,70.66,100080,0
+SMMD.US,D,20241121,000000,70.8094,72.0298,70.8094,71.87,563690,0
+SMMD.US,D,20241122,000000,72.215,73.0363,72.09,73.02,73292,0
+SMMD.US,D,20241125,000000,74.07,74.66,73.72,74.075,172498,0
+SMMD.US,D,20241126,000000,74.02,74.02,73.4,73.64,401091,0
+SMMD.US,D,20241127,000000,74.355,74.425,73.4701,73.6,79918,0
+SMMD.US,D,20241129,000000,74.24,74.24,73.8,73.94,60461,0
+SMMD.US,D,20241202,000000,73.9797,74.11,73.3895,73.75,53171,0
+SMMD.US,D,20241203,000000,73.525,73.8,73.1954,73.44,82976,0
+SMMD.US,D,20241204,000000,73.79,73.79,73.27,73.72,144654,0
+SMMD.US,D,20241205,000000,73.4,73.75,72.85,72.97,88245,0
+SMMD.US,D,20241206,000000,73.76,73.76,72.81,72.97,77659,0
+SMMD.US,D,20241209,000000,73.42,73.5232,72.62,72.64,162089,0
+SMMD.US,D,20241210,000000,72.39,72.73,72.1,72.21,116593,0
+SMMD.US,D,20241211,000000,72.515,72.815,72.3,72.6,204506,0
+SMMD.US,D,20241212,000000,72.418,72.57,71.95,72.02,80835,0
+SMMD.US,D,20241213,000000,72.31,72.32,71.2701,71.61,93231,0
+SMMD.US,D,20241216,000000,71.49,72.02,71.49,71.82,129877,0
+SMMD.US,D,20241217,000000,71.42,71.42,70.5428,70.76,114728,0
+SMMD.US,D,20241218,000000,71.16,71.16,67.565,67.86,105505,0
+SMMD.US,D,20241219,000000,68.3834,68.84,67.54,67.66,171720,0
+SMMD.US,D,20241220,000000,67.138,68.86,67.138,68.37,140406,0
+SMMD.US,D,20241223,000000,68.4,68.4,67.62,68.27,284320,0
+SMMD.US,D,20241224,000000,68.22,68.94,68.1,68.94,37716,0
+SMMD.US,D,20241226,000000,68.34,69.305,68.34,69.3,116119,0
+SMMD.US,D,20241227,000000,69.0452,69.1386,67.92249,68.43,375427,0
+SMMD.US,D,20241230,000000,67.84,68.2199,67.1952,67.91,390185,0
+SMMD.US,D,20241231,000000,68.2,68.475,67.7677,68,122562,0
+SMMD.US,D,20250102,000000,68.41,68.838,67.51,67.84,131203,0
+SMMD.US,D,20250103,000000,68.2999,68.89,67.84,68.85,64999,0
+SMMD.US,D,20250106,000000,69.29,69.67,68.82,68.93,125302,0
+SMMD.US,D,20250107,000000,69.4535,69.4535,68.08,68.46,109846,0
+SMMD.US,D,20250108,000000,67.9,68.3727,67.5386,68.34,57819,0
+SMMD.US,D,20250110,000000,67.09,67.47,66.785,67.18,170966,0
+SMMD.US,D,20250113,000000,66.685,67.51,66.5654,67.43,152548,0
+SMMD.US,D,20250114,000000,67.89,68.34,67.575,68.3,125308,0
+SMMD.US,D,20250115,000000,69.77,69.8728,69.12,69.42,104990,0
+SMMD.US,D,20250116,000000,69.43,69.86,69.135,69.79,86314,0
+SMMD.US,D,20250117,000000,70.145,70.35,69.885,69.97,46857,0
+SMMD.US,D,20250121,000000,70.42,71.27,70.42,71.27,81145,0
+SMMD.US,D,20250122,000000,71.045,71.29,70.8293,70.96,69124,0
+SMMD.US,D,20250123,000000,70.635,71.19,70.38,71.19,137982,0
+SMMD.US,D,20250124,000000,70.8801,71.34,70.8201,71.03,46262,0
+SMMD.US,D,20250127,000000,69.87,70.95,69.8201,70.3,227433,0
+SMMD.US,D,20250128,000000,70.19,70.65,70.045,70.43,102776,0
+SMMD.US,D,20250129,000000,70.42,70.6488,69.77,70.19,76777,0
+SMMD.US,D,20250130,000000,70.5,71.2499,70.42,70.85,91697,0
+SMMD.US,D,20250131,000000,70.9225,71.2666,70.08,70.31,204989,0
+SMMD.US,D,20250203,000000,68.805,69.9329,68.6109,69.52,99306,0
+SMMD.US,D,20250204,000000,69.67,70.2,69.446,70.19,67948,0
+SMMD.US,D,20250205,000000,70.2201,70.85,70.0501,70.85,78822,0
+SMMD.US,D,20250206,000000,71.25,71.29,70.2291,70.72,66238,0
+SMMD.US,D,20250207,000000,70.728,70.73,69.77,69.88,84395,0
+SMMD.US,D,20250210,000000,70.1235,70.35,69.9101,70.16,97524,0
+SMMD.US,D,20250211,000000,69.69,70.0199,69.5915,69.81,73735,0
+SMMD.US,D,20250212,000000,68.76,69.43,68.76,69.27,101722,0
+SMMD.US,D,20250213,000000,70.0399,70.13,69.365,70.12,85424,0
+SMMD.US,D,20250214,000000,70.346,70.52,69.94,70.14,77068,0
+SMMD.US,D,20250218,000000,70.25,70.63,70.16,70.61,68850,0
+SMMD.US,D,20250219,000000,70.11,70.42,70.0485,70.28,58971,0
+SMMD.US,D,20250220,000000,69.99,70.13,69.13,69.57,67831,0
+SMMD.US,D,20250221,000000,70.07,70.07,67.5146,67.59,71460,0
+SMMD.US,D,20250224,000000,68.31,68.31,66.9824,67.4,179570,0
+SMMD.US,D,20250225,000000,67.37,67.63,66.6089,67.17,170364,0
+SMMD.US,D,20250226,000000,67.5099,68.03,67.0901,67.29,93776,0
+SMMD.US,D,20250227,000000,67.52,67.55,66.32,66.39,129866,0
+SMMD.US,D,20250228,000000,66.11,67.1,66.02,67.1,107887,0
+SMMD.US,D,20250303,000000,67.93,69.03,65.035273,65.41,106881,0
+SMMD.US,D,20250304,000000,64.14,65.4999,63.4772,64.49,131835,0
+SMMD.US,D,20250305,000000,64.865,65.28,64.02,65.24,155610,0
+SMMD.US,D,20250306,000000,64.1589,64.9,63.7597,64.07,110296,0
+SMMD.US,D,20250307,000000,63.87,64.58,62.9545,64.35,162005,0
+SMMD.US,D,20250310,000000,63.72,64.01,62.185,62.81,137217,0
+SMMD.US,D,20250311,000000,62.64,63.23,61.9301,62.54,728221,0
+SMMD.US,D,20250312,000000,63.5451,63.5451,62.22,62.64,120267,0
+SMMD.US,D,20250313,000000,62.62,62.75,61.18,61.55,372696,0
+SMMD.US,D,20250314,000000,62.07,63.17,62.07,63.14,185437,0
+SMMD.US,D,20250317,000000,63.12,64.2,63.12,64.01,243006,0
+SMMD.US,D,20250318,000000,63.15,63.48,62.95,63.29,129450,0
+SMMD.US,D,20250319,000000,63.37,64.515,63.37,64.21,264632,0
+SMMD.US,D,20250320,000000,63.89,64.4061,63.62,63.82,221664,0
+SMMD.US,D,20250321,000000,62.95,63.57973,62.8711,63.52,94778,0
+SMMD.US,D,20250324,000000,64.21,65.11,64.21,65.04,359543,0
+SMMD.US,D,20250325,000000,65.26,65.26,64.56,64.85,203950,0
+SMMD.US,D,20250326,000000,65.12,65.16,64.05,64.24,251029,0
+SMMD.US,D,20250327,000000,64.27,64.385,63.6977,63.88,199275,0
+SMMD.US,D,20250328,000000,64,64.01,62.36,62.66,105043,0
+SMMD.US,D,20250331,000000,61.455,62.9,61.455,62.54,164821,0
+SMMD.US,D,20250401,000000,62.1704,63.16,61.88,62.76,197545,0
+SMMD.US,D,20250402,000000,61.81,63.94,61.81,63.75,84011,0
+SMMD.US,D,20250403,000000,60.4983,61.4361,59.5,59.57,226390,0
+SMMD.US,D,20250404,000000,57.48,57.63,55.44,56.68,417419,0
+SMMD.US,D,20250407,000000,54.2107,58.7,53.8052,56.02,751632,0
+SMMD.US,D,20250408,000000,58.43,58.43,54.0111,54.81,330878,0
+SMMD.US,D,20250409,000000,54.1,60.185,53.975,59.81,352855,0
+SMMD.US,D,20250410,000000,58.26,58.26,55.97,57.27,261538,0
+SMMD.US,D,20250411,000000,56.81,58.26,56.29,58.09,407740,0
+SMMD.US,D,20250414,000000,58.7049,59.1,57.9701,58.84,257605,0
+SMMD.US,D,20250415,000000,58.855,59.4115,58.58,58.86,251307,0
+SMMD.US,D,20250416,000000,58.465,58.9099,57.54,58.29,344888,0
+SMMD.US,D,20250417,000000,58.465,58.97,58.16,58.73,740487,0
+SMMD.US,D,20250421,000000,57.86,58.25,56.74,57.27,285539,0
+SMMD.US,D,20250422,000000,58.33,59.0599,58.0637,58.92,285454,0
+SMMD.US,D,20250423,000000,60.86,61.35,59.515,59.68,114510,0
+SMMD.US,D,20250424,000000,59.92,61.05,59.9,61.02,127014,0
+SMMD.US,D,20250425,000000,60.3601,61,60.3601,61,103270,0
+SMMD.US,D,20250428,000000,61.48,61.54,60.51,61.25,196604,0
+SMMD.US,D,20250429,000000,61,61.77,60.79,61.57,184041,0
+SMMD.US,D,20250430,000000,60.5,61.41,59.965,61.31,152111,0
+SMMD.US,D,20250501,000000,61.46,62.1599,61.17,61.59,173185,0
+SMMD.US,D,20250502,000000,62.555,63.1331,62.275,62.92,65087,0
+SMMD.US,D,20250505,000000,62.56,63.11,62.34,62.62,226196,0
+SMMD.US,D,20250506,000000,61.613,62.55,61.613,62.17,314716,0
+SMMD.US,D,20250507,000000,62.39,62.6699,61.9628,62.42,166490,0
+SMMD.US,D,20250508,000000,63.07,64,62.8,63.48,81970,0
+SMMD.US,D,20250509,000000,63.93,63.93,63.224,63.45,118588,0
+SMMD.US,D,20250512,000000,66.17,66.18,65.1544,65.77,222316,0
+SMMD.US,D,20250513,000000,66.0341,66.3499,65.9051,66,193806,0
+SMMD.US,D,20250514,000000,65.965,65.969,65.56,65.68,115520,0
+SMMD.US,D,20250515,000000,65.35,65.92,65.2722,65.92,122297,0
+SMMD.US,D,20250516,000000,65.84,66.57,65.84,66.48,103430,0
+SMMD.US,D,20250519,000000,65.5849,66.35,65.4,66.25,110905,0
+SMMD.US,D,20250520,000000,66.11,66.3954,65.95,66.16,168269,0
+SMMD.US,D,20250521,000000,65.615,65.7,64.3,64.405,69097,0
+SMMD.US,D,20250522,000000,64.41,64.7799,63.98,64.44,792905,0
+SMMD.US,D,20250523,000000,63.27,64.4499,63.268,64.3,85815,0
+SMMD.US,D,20250527,000000,64.6378,65.7,64.6378,65.66,165285,0
+SMMD.US,D,20250528,000000,66,66.02,65,65.08,49546,0
+SMMD.US,D,20250529,000000,65.43,65.43,64.685,65.26,148656,0
+SMMD.US,D,20250530,000000,64.6484,65.18,64.54,64.98,63767,0
+SMMD.US,D,20250602,000000,64.96,65.04,64.01,65.04,81433,0
+SMMD.US,D,20250603,000000,64.92,66.01,64.92,65.91,60973,0
+SMMD.US,D,20250604,000000,66.07,66.08,65.7055,65.82,81126,0
+SMMD.US,D,20250605,000000,65.82,66.1651,65.45,65.76,152724,0
+SMMD.US,D,20250606,000000,66.435,66.69,66.28,66.63,71161,0
+SMMD.US,D,20250609,000000,67.12,67.12,66.56,66.75,193198,0
+SMMD.US,D,20250610,000000,67.1163,67.3455,66.8,67.03,86496,0
+SMMD.US,D,20250611,000000,67.1949,67.4099,66.7,66.77,199942,0
+SMMD.US,D,20250612,000000,66.2518,66.74,66.2518,66.71,152253,0
+SMMD.US,D,20250613,000000,66.2299,66.31,65.35,65.57,99724,0
+SMMD.US,D,20250616,000000,65.785,66.45,65.785,66.15,135427,0
+SMMD.US,D,20250617,000000,65.91,66.07,65.47,65.47,81457,0
+SMMD.US,D,20250618,000000,65.35,66.23,65.35,65.89,54903,0
+SMMD.US,D,20250620,000000,66.65,66.65,65.585,65.86,60951,0
+SMMD.US,D,20250623,000000,65.945,66.48,65.339,66.48,53742,0
+SMMD.US,D,20250624,000000,67.12,67.38,66.74,67.21,98310,0
+SMMD.US,D,20250625,000000,67.07,67.29,66.57,66.57,49809,0
+SMMD.US,D,20250626,000000,67.22,67.53,66.8999,67.53,75254,0
+SMMD.US,D,20250627,000000,67.5899,68.0799,67.205,67.58,234978,0
+SMMD.US,D,20250630,000000,67.68,68.06,67.56,67.78,75454,0
+SMMD.US,D,20250701,000000,67.62,68.98,67.4,68.39,83374,0
+SMMD.US,D,20250702,000000,68.38,69.19,68.3477,69.19,64815,0
+SMMD.US,D,20250703,000000,69.4238,69.78,69.4,69.64,75319,0
+SMMD.US,D,20250707,000000,69.3,69.64,68.56,68.93,91556,0
+SMMD.US,D,20250708,000000,69.42,69.63,69.09,69.3,60166,0
+SMMD.US,D,20250709,000000,69.3101,69.81,69.195,69.8,105367,0
+SMMD.US,D,20250710,000000,69.7,70.4699,69.7,70.2,46160,0
+SMMD.US,D,20250711,000000,69.66,69.79,69.3857,69.46,54242,0
+SMMD.US,D,20250714,000000,69.38,69.74,69.18,69.66,57392,0
+SMMD.US,D,20250715,000000,69.64,70.09,68.53,68.55,65725,0
+SMMD.US,D,20250716,000000,68.81,69.12,68.2,69.06,62243,0
+SMMD.US,D,20250717,000000,69.52,70.0199,69.06,69.93,91799,0
+SMMD.US,D,20250718,000000,70.14,70.39,69.55,69.78,88047,0
+SMMD.US,D,20250721,000000,69.89,70.14,69.33,69.38,103987,0
+SMMD.US,D,20250722,000000,69.065,70.27,69.065,70.14,76690,0
+SMMD.US,D,20250723,000000,70.4501,70.94,70.37,70.86,149234,0
+SMMD.US,D,20250724,000000,70.62,70.709,70.08,70.08,228423,0
+SMMD.US,D,20250725,000000,70.28,70.61,69.9101,70.57,60060,0
+SMMD.US,D,20250728,000000,70.47,70.5299,70.2316,70.35,44864,0
+SMMD.US,D,20250729,000000,70.65,70.65,69.89,69.97,51075,0
+SMMD.US,D,20250730,000000,70.0583,70.59,69.34,69.78,92824,0
+SMMD.US,D,20250731,000000,69.61,69.9144,68.98,69.01,100822,0
+SMMD.US,D,20250801,000000,68.02089,68.15,66.96,67.91,76380,0
+SMMD.US,D,20250804,000000,68.34,69.04,68.24,69.04,57926,0
+SMMD.US,D,20250805,000000,68.99,69.3192,68.49,69.16,49836,0
+SMMD.US,D,20250806,000000,69.3029,69.3029,68.82,69.07,54792,0
+SMMD.US,D,20250807,000000,69.54,69.63,68.5408,68.86,58405,0
+SMMD.US,D,20250808,000000,69.19,69.28,68.83,68.85,58002,0
+SMMD.US,D,20250811,000000,69.298,69.298,68.71113,68.77,61817,0
+SMMD.US,D,20250812,000000,69.475,70.54,69.1,70.48,349908,0
+SMMD.US,D,20250813,000000,70.64,71.86,70.55,71.85,96386,0
+SMMD.US,D,20250814,000000,70.7701,71.03,70.4301,70.96,63004,0
+SMMD.US,D,20250815,000000,71,71.14,70.37,70.64,126819,0
+SMMD.US,D,20250818,000000,70.6125,70.8995,70.55,70.78,75852,0
+SMMD.US,D,20250819,000000,71.05,71.0981,70.44,70.52,68306,0
+SMMD.US,D,20250820,000000,70.4,70.55,69.87,70.31,53308,0
+SMMD.US,D,20250821,000000,69.95,70.49,69.81,70.33,101667,0
+SMMD.US,D,20250822,000000,70.765,72.815,70.62,72.58,34119,0
+SMMD.US,D,20250825,000000,72.28,72.49,72.06,72.06,122897,0
+SMMD.US,D,20250826,000000,72.255,72.57,72.1,72.35,76730,0
+SMMD.US,D,20250827,000000,72.845,72.97,72.39,72.9,59050,0
+SMMD.US,D,20250828,000000,73.095,73.31,72.69,73.09,75061,0
+SMMD.US,D,20250829,000000,73.38,73.38,72.47,72.67,65156,0
+SMMD.US,D,20250902,000000,71.83,72.36,71.6759,72.36,84618,0
+SMMD.US,D,20250903,000000,72.39,72.58,71.9109,72.18,284594,0
+SMMD.US,D,20250904,000000,72.42,73.16,72.1885,73.16,85121,0
+SMMD.US,D,20250905,000000,74,74,72.8715,73.6,54445,0
+SMMD.US,D,20250908,000000,73.72,73.89,73.16,73.75,68361,0
+SMMD.US,D,20250909,000000,73.485,73.68,72.82,73.195,341122,0
+SMMD.US,D,20250910,000000,73.455,73.63,72.78,73.14,139326,0
+SMMD.US,D,20250911,000000,73.7,74.4,73.42,74.32,73970,0
+SMMD.US,D,20250912,000000,74.16,74.3,73.6,73.7,52341,0
+SMMD.US,D,20250915,000000,73.73,74.17,73.6651,73.81,188122,0
+SMMD.US,D,20250916,000000,73.3074,73.65,72.9106,73.36,63344,0
+SMMD.US,D,20250917,000000,73.7575,74.74,73.28,73.38,41093,0
+SMMD.US,D,20250918,000000,73.865,74.79,73.806,74.71,76293,0
+SMMD.US,D,20250919,000000,74.59,74.84,74.0645,74.23,90728,0
+SMMD.US,D,20250922,000000,74.18,74.4476,73.805,74.38,71229,0
+SMMD.US,D,20250923,000000,74.26,75.0548,74.155,74.22,46924,0
+SMMD.US,D,20250924,000000,74.395,74.395,73.58,73.61,53820,0
+SMMD.US,D,20250925,000000,73.09,73.09,72.46,72.85,60349,0
+SMMD.US,D,20250926,000000,72.69,73.57,72.69,73.56,33331,0
+SMMD.US,D,20250929,000000,73.55,74.13,73.36,73.63,182383,0
+SMMD.US,D,20250930,000000,73.65,73.74,72.95,73.73,113989,0
+SMMD.US,D,20251001,000000,73.5765,73.9925,73.49,73.91,58360,0
+SMMD.US,D,20251002,000000,73.98,74.34,73.569,74.32,71755,0
+SMMD.US,D,20251003,000000,74.74,75.22,74.48,74.69,118725,0
+SMMD.US,D,20251006,000000,75.09,75.1974,74.532,74.84,91456,0
+SMMD.US,D,20251007,000000,74.89,74.96,73.76,74.1,103395,0
+SMMD.US,D,20251008,000000,74.299,74.9,74.2,74.82,62637,0
+SMMD.US,D,20251009,000000,74.927,74.927,74.0201,74.25,95498,0
+SMMD.US,D,20251010,000000,74.5,74.61,71.97,72.05,101415,0
+SMMD.US,D,20251013,000000,73.1801,73.735,72.94,73.631,407573,0
+SMMD.US,D,20251014,000000,72.73,74.88,72.66,74.42,140721,0
+SMMD.US,D,20251015,000000,75.0335,75.43,74.225,74.85,165016,0
+SMMD.US,D,20251016,000000,74.7801,75.31,73.38,73.69,261485,0
+SMMD.US,D,20251017,000000,73.67,73.8618,72.99,73.59,123537,0
+SMMD.US,D,20251020,000000,74.3728,74.7398,74.236,74.69,105945,0
+SMMD.US,D,20251021,000000,74.32,75.0092,74.16,74.69,140447,0
+SMMD.US,D,20251022,000000,74.57,74.57,73.155,73.65,103960,0
+SMMD.US,D,20251023,000000,74.32,74.83,73.8887,74.71,127042,0
+SMMD.US,D,20251024,000000,75.5117,75.71,75.31,75.31,62507,0
+SMMD.US,D,20251027,000000,75.83,76.07,75.37,75.66,176855,0
+SMMD.US,D,20251028,000000,75.615,75.73,74.99,75.14,116195,0
+SMMD.US,D,20251029,000000,74.775,75.48,74.09,74.54,166299,0
+SMMD.US,D,20251030,000000,74.07,74.69,73.65,73.65,325045,0
+SMMD.US,D,20251031,000000,73.698,74.325,73.467,74.2,123539,0
+SMMD.US,D,20251103,000000,73.85,74.11,73.02,73.97,180322,0
+SMMD.US,D,20251104,000000,73.123,73.48,72.73,72.82,150104,0
+SMMD.US,D,20251105,000000,73.22,74.09,72.97,73.69,248361,0
+SMMD.US,D,20251106,000000,74.0561,74.0561,72.57,72.68,209158,0
+SMMD.US,D,20251107,000000,72.135,73.37,71.8105,73.33,157920,0
+SMMD.US,D,20251110,000000,74.13,74.38,73.485,74.11,206233,0
+SMMD.US,D,20251111,000000,73.5,74.35,73.5,74.16,195605,0
+SMMD.US,D,20251112,000000,74.5861,74.81,74.1003,74.28,107367,0
+SMMD.US,D,20251113,000000,74.07,74.07,72.245,72.54,351790,0
+SMMD.US,D,20251114,000000,71.72,72.85,71.38,72.44,238196,0
+SMMD.US,D,20251117,000000,72.13,72.4779,70.79,71.018,464845,0
+SMMD.US,D,20251118,000000,70.23,71.64,70.23,71.27,609332,0
+SMMD.US,D,20251119,000000,71.32,71.9314,70.965,71.28,244954,0
+SMMD.US,D,20251120,000000,72.59,72.79,69.94,70.05,464178,0
+SMMD.US,D,20251121,000000,70.36,72.16,70.24,71.7,466889,0
+SMMD.US,D,20251124,000000,72.03,72.93,71.82,72.83,312055,0
+SMMD.US,D,20251125,000000,73.315,74.4,72.8476,74.28,273552,0
+SMMD.US,D,20251126,000000,74.26,75.329,74.26,74.87,292576,0
+SMMD.US,D,20251128,000000,74.995,75.35,74.7301,75.29,158611,0
+SMMD.US,D,20251201,000000,74.53,75.225,74.38,74.6,425603,0
+SMMD.US,D,20251202,000000,74.81,75.03,74.45,74.45,558252,0
+SMMD.US,D,20251203,000000,74.55,75.4,74.47,75.35,429804,0
+SMMD.US,D,20251204,000000,75.08,76.0705,75.08,75.88,354044,0
+SMMD.US,D,20251205,000000,75.77,76.27,75.51,75.76,474443,0
+SMMD.US,D,20251208,000000,76.01,76.17,75.4605,75.68,520267,0
+SMMD.US,D,20251209,000000,75.8,76.14,75.54,75.69,356079,0
+SMMD.US,D,20251210,000000,75.565,77.18,75.44,76.81,264899,0
+SMMD.US,D,20251211,000000,76.54,77.82,76.5,77.72,349477,0
+SMMD.US,D,20251212,000000,77.745,77.85,76.4,76.68,354882,0
+SMMD.US,D,20251215,000000,76.87,77.31,76.0861,76.21,417888,0
+SMMD.US,D,20251216,000000,75.5,76.1,75.1069,75.42,250360,0
+SMMD.US,D,20251217,000000,75.725,76.2507,74.88,75,256705,0
+SMMD.US,D,20251218,000000,75.46,76.0499,75.17,75.41,474514,0
+SMMD.US,D,20251219,000000,75.75,76.25,75.55,76.15,472070,0
+SMMD.US,D,20251222,000000,76.69,77.1888,76.36,76.84,469604,0
+SMMD.US,D,20251223,000000,76.8,76.8,76.35,76.57,294274,0
+SMMD.US,D,20251224,000000,76.44,76.841,76.44,76.65,124122,0
+SMMD.US,D,20251226,000000,76.495,76.6,76.28,76.52,316373,0
+SMMD.US,D,20251229,000000,76.44,76.48,75.85,76.09,336522,0
+SMMD.US,D,20251230,000000,75.95,76.1099,75.6,75.6,409682,0
+SMMD.US,D,20251231,000000,75.46,75.78,74.94,74.94,306448,0
+SMMD.US,D,20260102,000000,75.215,76.056,75.03,75.93,474020,0
+SMMD.US,D,20260105,000000,76.25,77.27,76.12,76.99,751721,0
+SMMD.US,D,20260106,000000,76.75,78.25,76.75,78.25,105136,0
+SMMD.US,D,20260107,000000,78.09,78.095,77.455,77.8,116935,0
+SMMD.US,D,20260108,000000,77.95,78.48,77.7,78.2,538425,0
+SMMD.US,D,20260109,000000,78.95,79.2699,78.4599,79.06,327514,0
+SMMD.US,D,20260112,000000,78.54,79.265,78.34,79.26,471152,0
+SMMD.US,D,20260113,000000,79.485,79.7,79.09,79.24,144556,0
+SMMD.US,D,20260114,000000,79.04,79.6699,78.92,79.62,162998,0
+SMMD.US,D,20260115,000000,80.23,80.76,79.92,80.44,123623,0
+SMMD.US,D,20260116,000000,80.31,80.67,80.16,80.38,289239,0
+SMMD.US,D,20260120,000000,79.37,80.01,78.85,79.3,955141,0
+SMMD.US,D,20260121,000000,80.18,81.045,79.65,80.795,299423,0
+SMMD.US,D,20260122,000000,81.605,81.61,81.06,81.12,290152,0
+SMMD.US,D,20260123,000000,80.88,81.05,79.9559,80.15,259036,0
+SMMD.US,D,20260126,000000,79.945,80.5087,79.77,79.89,462015,0
+SMMD.US,D,20260127,000000,79.85,80.14,79.6101,80.1,243558,0
+SMMD.US,D,20260128,000000,80.31,80.41,79.585,79.8,307128,0
+SMMD.US,D,20260129,000000,79.7767,80.04,78.62,79.64,341752,0
+SMMD.US,D,20260130,000000,79.445,79.78,78.2928,78.79,268226,0
+SMMD.US,D,20260202,000000,78.5,79.7759,78.5,79.42,383884,0
+SMMD.US,D,20260203,000000,79.8651,80.4568,78.65,79.8,530867,0
+SMMD.US,D,20260204,000000,79.85,80.185,78.5,79.43,265353,0
+SMMD.US,D,20260205,000000,79.01,79.63,78.18,78.34,286841,0
+SMMD.US,D,20260206,000000,79.73,81.23,79.73,80.99,393428,0
+SMMD.US,D,20260209,000000,80.81,81.7,80.68,81.43,145987,0
+SMMD.US,D,20260210,000000,81.34,81.94,81.2501,81.28,164735,0
+SMMD.US,D,20260211,000000,81.8,82.05,80.41,81.16,174608,0
+SMMD.US,D,20260212,000000,81.59,81.99,79.1755,79.71,177919,0
+SMMD.US,D,20260213,000000,79.7621,81.04,79.33,80.48,277111,0
+SMMD.US,D,20260217,000000,80.1195,80.79,79.47,80.45,365507,0
+SMMD.US,D,20260218,000000,80.85,81.592,80.19,80.95,201951,0
diff --git a/daily/us/nyse etfs/2/smot.us.txt b/daily/us/nyse etfs/2/smot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..33c46cef6e355eefc6835b434d997d2643d0c9a6
--- /dev/null
+++ b/daily/us/nyse etfs/2/smot.us.txt	
@@ -0,0 +1,844 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMOT.US,D,20221007,000000,25.44,25.44,24.9778,24.9778,301174,0
+SMOT.US,D,20221010,000000,24.8597,24.8597,24.6299,24.8,9656,0
+SMOT.US,D,20221011,000000,24.6111,24.6111,24.6111,24.6111,71,0
+SMOT.US,D,20221012,000000,24.66,24.6693,24.5516,24.5516,3842,0
+SMOT.US,D,20221013,000000,24.2763,25.08,24.2763,25.02,5989,0
+SMOT.US,D,20221014,000000,24.61,24.61,24.3936,24.3936,103459,0
+SMOT.US,D,20221017,000000,24.97,25.09,24.97,25.015,5233,0
+SMOT.US,D,20221018,000000,25.64,25.64,25.2627,25.3443,6626,0
+SMOT.US,D,20221019,000000,25.0885,25.0885,24.74,24.93,7820,0
+SMOT.US,D,20221020,000000,25.2499,25.2499,24.54,24.6178,14236,0
+SMOT.US,D,20221021,000000,24.6851,25.1742,24.6851,25.1742,639,0
+SMOT.US,D,20221024,000000,25.37,25.43,25.37,25.3764,1017,0
+SMOT.US,D,20221025,000000,25.41,25.9427,25.41,25.9427,2347,0
+SMOT.US,D,20221026,000000,26.0016,26.37,25.9,25.9613,1874,0
+SMOT.US,D,20221027,000000,26.17,26.17,25.9361,25.9361,2418,0
+SMOT.US,D,20221028,000000,26.35,26.4229,26.3499,26.4229,2567,0
+SMOT.US,D,20221031,000000,26.32,26.41,26.2966,26.2966,4670,0
+SMOT.US,D,20221101,000000,26.65,26.65,26.39,26.4978,11344,0
+SMOT.US,D,20221102,000000,26.2393,26.52,25.67,25.67,9969,0
+SMOT.US,D,20221103,000000,25.52,25.53,25.3885,25.3885,2156,0
+SMOT.US,D,20221104,000000,25.7325,25.751,25.7325,25.751,1400,0
+SMOT.US,D,20221107,000000,25.75,26.11,25.7245,26.0924,5895,0
+SMOT.US,D,20221108,000000,26.1087,26.42,25.9322,26.2081,4900,0
+SMOT.US,D,20221109,000000,26.08,26.12,25.758,25.758,4626,0
+SMOT.US,D,20221110,000000,27.175,27.52,27.175,27.49,1197,0
+SMOT.US,D,20221111,000000,27.94,28.16,27.94,28.1244,2113,0
+SMOT.US,D,20221114,000000,28.04,28.08,27.6966,27.6966,6755,0
+SMOT.US,D,20221115,000000,28.2,28.29,27.91,28.04,9860,0
+SMOT.US,D,20221116,000000,27.74,27.74,27.5499,27.5499,2695,0
+SMOT.US,D,20221117,000000,27.3473,27.3473,27.3151,27.336,599,0
+SMOT.US,D,20221118,000000,27.46,27.56,27.3172,27.4863,4693,0
+SMOT.US,D,20221121,000000,27.3965,27.43,27.34,27.4074,2810,0
+SMOT.US,D,20221122,000000,27.65,27.84,27.62,27.84,2477,0
+SMOT.US,D,20221123,000000,28.04,28.04,27.9863,27.9863,824,0
+SMOT.US,D,20221125,000000,28.0399,28.04,28.0336,28.0336,677,0
+SMOT.US,D,20221128,000000,27.7803,27.7803,27.5453,27.5453,801,0
+SMOT.US,D,20221129,000000,27.75,27.75,27.5888,27.6298,6329,0
+SMOT.US,D,20221130,000000,27.5308,28.4045,27.4501,28.4045,149939,0
+SMOT.US,D,20221201,000000,28.62,28.62,28.43,28.5213,14289,0
+SMOT.US,D,20221202,000000,28.2847,28.56,28.2847,28.4877,12091,0
+SMOT.US,D,20221205,000000,28.06,28.07,27.77,27.8185,6794,0
+SMOT.US,D,20221206,000000,27.62,27.62,27.26,27.4298,16105,0
+SMOT.US,D,20221207,000000,27.55,27.55,27.38,27.3922,256275,0
+SMOT.US,D,20221208,000000,27.69,27.7,27.53,27.5635,2380,0
+SMOT.US,D,20221209,000000,27.595,27.595,27.413,27.413,1434,0
+SMOT.US,D,20221212,000000,27.51,27.8155,27.42,27.8155,3519,0
+SMOT.US,D,20221213,000000,28.6999,28.6999,28.05,28.1852,7548,0
+SMOT.US,D,20221214,000000,28.2963,28.78,27.9,27.9899,61556,0
+SMOT.US,D,20221215,000000,27.54,27.54,27.1655,27.1966,9837,0
+SMOT.US,D,20221216,000000,26.99,26.99,26.7499,26.92,78294,0
+SMOT.US,D,20221219,000000,26.7099,26.71,26.44,26.4998,11402,0
+SMOT.US,D,20221220,000000,26.5001,26.63,26.5001,26.545,5361,0
+SMOT.US,D,20221221,000000,27.01,27.04,26.93,26.9584,8428,0
+SMOT.US,D,20221222,000000,26.56,26.6649,26.29,26.6649,12861,0
+SMOT.US,D,20221223,000000,26.66,26.88,26.5277,26.88,33872,0
+SMOT.US,D,20221227,000000,26.7209,26.96,26.7209,26.8768,14190,0
+SMOT.US,D,20221228,000000,26.95,26.96,26.5,26.5079,37284,0
+SMOT.US,D,20221229,000000,26.9921,27.14,26.9921,27.11,8126,0
+SMOT.US,D,20221230,000000,26.9,27.05,26.7999,27.03,32977,0
+SMOT.US,D,20230103,000000,27.07,27.12,26.99,27.11,11911,0
+SMOT.US,D,20230104,000000,27.41,27.78,27.4099,27.7,4696,0
+SMOT.US,D,20230105,000000,27.3701,27.58,27.3701,27.5098,3571,0
+SMOT.US,D,20230106,000000,27.7499,28.2104,27.71,28.18,12700,0
+SMOT.US,D,20230109,000000,28.24,28.57,28.23,28.269,32048,0
+SMOT.US,D,20230110,000000,28.325,28.55,28.2999,28.55,9127,0
+SMOT.US,D,20230111,000000,28.79,28.92,28.7572,28.92,3594,0
+SMOT.US,D,20230112,000000,28.89,29.15,28.8734,29.0736,9454,0
+SMOT.US,D,20230113,000000,29,29.14,28.9834,29.11,10920,0
+SMOT.US,D,20230117,000000,29.16,29.25,29.055,29.0651,10538,0
+SMOT.US,D,20230118,000000,29.3199,29.3199,28.68,28.68,9608,0
+SMOT.US,D,20230119,000000,28.4001,28.5185,28.2417,28.38,8287,0
+SMOT.US,D,20230120,000000,28.4999,29,28.4999,29,4690,0
+SMOT.US,D,20230123,000000,29.2128,29.495,29.21,29.47,46915,0
+SMOT.US,D,20230124,000000,29.3199,29.54,29.3199,29.41,19505,0
+SMOT.US,D,20230125,000000,29.04,29.5,29.04,29.5,9305,0
+SMOT.US,D,20230126,000000,29.47,29.78,29.4615,29.78,38105,0
+SMOT.US,D,20230127,000000,29.8719,29.99,29.67,29.87,16991,0
+SMOT.US,D,20230130,000000,29.73,29.81,29.56,29.57,36503,0
+SMOT.US,D,20230131,000000,29.7,30.24,29.7,30.24,27220,0
+SMOT.US,D,20230201,000000,30.21,30.78,30.2099,30.76,23827,0
+SMOT.US,D,20230202,000000,31.05,31.42,31.0103,31.24,89755,0
+SMOT.US,D,20230203,000000,31.1075,31.36,31.0199,31.0795,124065,0
+SMOT.US,D,20230206,000000,30.92,30.92,30.52,30.576,20191,0
+SMOT.US,D,20230207,000000,30.4109,30.78,30.36,30.78,10242,0
+SMOT.US,D,20230208,000000,30.7,30.73,30.4499,30.4524,18318,0
+SMOT.US,D,20230209,000000,30.55,30.8,30.1072,30.11,12643,0
+SMOT.US,D,20230210,000000,30,30.02,29.8857,30.0031,20458,0
+SMOT.US,D,20230213,000000,30,30.4,30,30.4,17856,0
+SMOT.US,D,20230214,000000,30.38,30.56,30.11,30.4646,59727,0
+SMOT.US,D,20230215,000000,30.29,30.64,30.29,30.64,28340,0
+SMOT.US,D,20230216,000000,30.15,30.53,30.15,30.26,14472,0
+SMOT.US,D,20230217,000000,30.16,30.27,29.95,30.25,221848,0
+SMOT.US,D,20230221,000000,29.98,29.98,29.335,29.37,43527,0
+SMOT.US,D,20230222,000000,29.49,29.53,29.3,29.39,15800,0
+SMOT.US,D,20230223,000000,29.49,29.5268,29.17,29.4807,10910,0
+SMOT.US,D,20230224,000000,28.9401,29.167,28.9401,29.167,9782,0
+SMOT.US,D,20230227,000000,29.4,29.42,29.27,29.31,63249,0
+SMOT.US,D,20230228,000000,29.29,29.46,29.283,29.283,15863,0
+SMOT.US,D,20230301,000000,29.26,29.4,29.1819,29.28,13997,0
+SMOT.US,D,20230302,000000,29.19,29.41,29.12,29.4085,12135,0
+SMOT.US,D,20230303,000000,29.53,29.86,29.53,29.83,45234,0
+SMOT.US,D,20230306,000000,29.82,29.87,29.42,29.4641,9701,0
+SMOT.US,D,20230307,000000,29.58,29.58,29,29.0257,39612,0
+SMOT.US,D,20230308,000000,29.03,29.19,28.95,29.12,32702,0
+SMOT.US,D,20230309,000000,29.22,29.22,28.42,28.46,23301,0
+SMOT.US,D,20230310,000000,28.2,28.2,27.59,27.66,12038,0
+SMOT.US,D,20230313,000000,27,27.5,27,27.11,22135,0
+SMOT.US,D,20230314,000000,27.7499,27.78,27.24,27.4759,15179,0
+SMOT.US,D,20230315,000000,26.67,26.89,26.54,26.89,19838,0
+SMOT.US,D,20230316,000000,26.715,27.35,26.65,27.3077,11523,0
+SMOT.US,D,20230317,000000,27.03,27.11,26.76,26.8439,59943,0
+SMOT.US,D,20230320,000000,27.1345,27.3301,27.1,27.24,40258,0
+SMOT.US,D,20230321,000000,27.59,27.77,27.5899,27.705,64512,0
+SMOT.US,D,20230322,000000,27.61,27.77,27.05,27.05,464487,0
+SMOT.US,D,20230323,000000,27.315,27.45,26.8048,26.96,14870,0
+SMOT.US,D,20230324,000000,26.6,27,26.56,26.99,35575,0
+SMOT.US,D,20230327,000000,27.25,27.3641,27.1328,27.24,41937,0
+SMOT.US,D,20230328,000000,27.29,27.37,27.24,27.32,41982,0
+SMOT.US,D,20230329,000000,27.67,27.81,27.5799,27.775,75228,0
+SMOT.US,D,20230330,000000,28.13,28.135,27.86,27.94,43342,0
+SMOT.US,D,20230331,000000,28.13,28.44,28.12,28.44,19492,0
+SMOT.US,D,20230403,000000,28.39,28.44,28.1411,28.285,22284,0
+SMOT.US,D,20230404,000000,28.32,28.32,27.7255,27.81,34526,0
+SMOT.US,D,20230405,000000,27.63,27.63,27.35,27.52,102607,0
+SMOT.US,D,20230406,000000,27.44,27.56,27.33,27.5,24834,0
+SMOT.US,D,20230410,000000,27.41,27.73,27.41,27.73,46569,0
+SMOT.US,D,20230411,000000,27.98,28.1399,27.9372,28.01,8534,0
+SMOT.US,D,20230412,000000,28.29,28.29,27.7877,27.82,36018,0
+SMOT.US,D,20230413,000000,27.83,28.1433,27.82,28.1,26428,0
+SMOT.US,D,20230414,000000,28.2324,28.2324,27.9,28.04,14200,0
+SMOT.US,D,20230417,000000,27.94,28.21,27.94,28.21,68071,0
+SMOT.US,D,20230418,000000,28.21,28.38,28.12,28.22,20307,0
+SMOT.US,D,20230419,000000,28.14,28.2401,28,28.1899,26721,0
+SMOT.US,D,20230420,000000,28.15,28.15,27.96,28.03,8417,0
+SMOT.US,D,20230421,000000,27.96,27.9601,27.83,27.96,50759,0
+SMOT.US,D,20230424,000000,27.92,27.99,27.9199,27.99,12130,0
+SMOT.US,D,20230425,000000,27.78,27.78,27.34,27.34,30943,0
+SMOT.US,D,20230426,000000,27.365,27.46,27.1,27.17,55623,0
+SMOT.US,D,20230427,000000,27.42,27.72,27.27,27.72,29047,0
+SMOT.US,D,20230428,000000,27.96,28.06,27.86,28.01,25779,0
+SMOT.US,D,20230501,000000,27.92,28.14,27.9,27.91,14958,0
+SMOT.US,D,20230502,000000,27.2258,27.58,27.22,27.56,25526,0
+SMOT.US,D,20230503,000000,27.77,27.86,27.4208,27.4208,61733,0
+SMOT.US,D,20230504,000000,27.0118,27.04,26.885,26.94,14099,0
+SMOT.US,D,20230505,000000,27.4,27.48,27.26,27.43,47481,0
+SMOT.US,D,20230508,000000,27.47,27.49,27.34,27.47,10242,0
+SMOT.US,D,20230509,000000,27.3,27.41,27.28,27.33,16394,0
+SMOT.US,D,20230510,000000,27.47,27.47,27.1314,27.3684,2545,0
+SMOT.US,D,20230511,000000,27.38,27.38,27.0999,27.24,11994,0
+SMOT.US,D,20230512,000000,27.27,27.27,27.0099,27.2,23942,0
+SMOT.US,D,20230515,000000,27.35,27.61,27.2,27.55,12902,0
+SMOT.US,D,20230516,000000,27.245,27.27,27.13,27.14,10937,0
+SMOT.US,D,20230517,000000,27.26,27.64,27.26,27.61,29881,0
+SMOT.US,D,20230518,000000,27.64,27.95,27.58,27.94,9725,0
+SMOT.US,D,20230519,000000,28.005,28.01,27.71,27.8,8828,0
+SMOT.US,D,20230522,000000,27.79,28.03,27.7799,27.96,31229,0
+SMOT.US,D,20230523,000000,27.84,28.07,27.71,27.71,14212,0
+SMOT.US,D,20230524,000000,27.4,27.44,27.32,27.39,6262,0
+SMOT.US,D,20230525,000000,27.4,27.435,27.14,27.3319,10893,0
+SMOT.US,D,20230526,000000,27.47,27.83,27.47,27.79,12317,0
+SMOT.US,D,20230530,000000,27.95,27.95,27.7794,27.81,14185,0
+SMOT.US,D,20230531,000000,27.7,27.7,27.215,27.3797,10779,0
+SMOT.US,D,20230601,000000,27.52,27.78,27.36,27.69,52262,0
+SMOT.US,D,20230602,000000,28.08,28.53,28.08,28.49,90142,0
+SMOT.US,D,20230605,000000,28.42,28.42,28.17,28.32,19723,0
+SMOT.US,D,20230606,000000,28.24,28.8,28.24,28.75,102836,0
+SMOT.US,D,20230607,000000,28.88,29.12,28.797,29.085,313213,0
+SMOT.US,D,20230608,000000,29.15,29.15,28.8101,29.05,65091,0
+SMOT.US,D,20230609,000000,29.07,29.13,28.8741,28.94,100914,0
+SMOT.US,D,20230612,000000,29.09,29.23,28.89,29.18,26003,0
+SMOT.US,D,20230613,000000,29.33,29.61,29.33,29.58,25997,0
+SMOT.US,D,20230614,000000,29.71,29.78,29.3,29.49,171811,0
+SMOT.US,D,20230615,000000,29.43,29.8,29.43,29.75,34084,0
+SMOT.US,D,20230616,000000,29.77,29.805,29.6,29.68,25456,0
+SMOT.US,D,20230620,000000,29.56,29.56,29.28,29.44,23541,0
+SMOT.US,D,20230621,000000,29.41,29.41,29.22,29.28,76260,0
+SMOT.US,D,20230622,000000,29.27,29.27,28.99,29.075,23179,0
+SMOT.US,D,20230623,000000,28.92,28.92,28.75,28.81,47169,0
+SMOT.US,D,20230626,000000,28.86,29.09,28.84,28.9627,23896,0
+SMOT.US,D,20230627,000000,29.13,29.52,29,29.48,32072,0
+SMOT.US,D,20230628,000000,29.45,29.5,29.35,29.5,35312,0
+SMOT.US,D,20230629,000000,29.55,29.76,29.55,29.73,100093,0
+SMOT.US,D,20230630,000000,30.03,30.05,29.85,29.95,53800,0
+SMOT.US,D,20230703,000000,30.03,30.06,29.94,30.03,17498,0
+SMOT.US,D,20230705,000000,29.98,29.98,29.73,29.86,11703,0
+SMOT.US,D,20230706,000000,29.67,29.67,29.3699,29.61,11504,0
+SMOT.US,D,20230707,000000,29.73,30.08,29.72,29.82,34326,0
+SMOT.US,D,20230710,000000,29.82,30.13,29.82,30.0993,38898,0
+SMOT.US,D,20230711,000000,30.26,30.49,30.15,30.48,101422,0
+SMOT.US,D,20230712,000000,30.96,30.96,30.65,30.71,133645,0
+SMOT.US,D,20230713,000000,30.92,30.95,30.7895,30.905,1524881,0
+SMOT.US,D,20230714,000000,31,31,30.54,30.61,139147,0
+SMOT.US,D,20230717,000000,30.68,30.919,30.54,30.82,140531,0
+SMOT.US,D,20230718,000000,30.92,31.1512,30.85,31.15,152961,0
+SMOT.US,D,20230719,000000,31.29,31.29,31.11,31.2399,89118,0
+SMOT.US,D,20230720,000000,31.2,31.2,30.8355,30.89,119787,0
+SMOT.US,D,20230721,000000,31.11,31.17,30.78,30.84,77381,0
+SMOT.US,D,20230724,000000,30.8,30.93,30.78,30.83,143514,0
+SMOT.US,D,20230725,000000,30.79,30.975,30.79,30.897,54491,0
+SMOT.US,D,20230726,000000,30.89,30.9787,30.7974,30.96,25635,0
+SMOT.US,D,20230727,000000,31.19,31.19,30.6617,30.7172,100081,0
+SMOT.US,D,20230728,000000,31.04,31.11,30.9463,31.04,44233,0
+SMOT.US,D,20230731,000000,31.23,31.26,31.13,31.22,40215,0
+SMOT.US,D,20230801,000000,31.18,31.18,30.989,31.11,73787,0
+SMOT.US,D,20230802,000000,30.64,30.66,30.48,30.56,70578,0
+SMOT.US,D,20230803,000000,30.35,30.53,30.21,30.38,79091,0
+SMOT.US,D,20230804,000000,30.3599,30.53,30.13,30.1491,62101,0
+SMOT.US,D,20230807,000000,30.37,30.44,30.24,30.44,39596,0
+SMOT.US,D,20230808,000000,30.1,30.28,29.91,30.26,177813,0
+SMOT.US,D,20230809,000000,30.35,30.35,30.08,30.12,51814,0
+SMOT.US,D,20230810,000000,30.17,30.34,29.93,30.0189,44450,0
+SMOT.US,D,20230811,000000,29.96,30.03,29.83,29.86,35389,0
+SMOT.US,D,20230814,000000,29.79,29.95,29.73,29.95,27388,0
+SMOT.US,D,20230815,000000,29.79,29.79,29.45,29.4848,48717,0
+SMOT.US,D,20230816,000000,29.46,29.54,29.23,29.25,57853,0
+SMOT.US,D,20230817,000000,29.41,29.41,28.985,29.01,60102,0
+SMOT.US,D,20230818,000000,28.93,29.12,28.81,29.05,85032,0
+SMOT.US,D,20230821,000000,29.2,29.2,28.92,29.11,71714,0
+SMOT.US,D,20230822,000000,29.24,29.24,28.9099,28.9291,30144,0
+SMOT.US,D,20230823,000000,28.925,29.3,28.91,29.26,21392,0
+SMOT.US,D,20230824,000000,29.33,29.38,29,29,221828,0
+SMOT.US,D,20230825,000000,29.0724,29.28,28.9,29.16,39144,0
+SMOT.US,D,20230828,000000,29.22,29.48,29.22,29.41,33860,0
+SMOT.US,D,20230829,000000,29.47,29.83,29.47,29.8,37879,0
+SMOT.US,D,20230830,000000,29.86,29.98,29.84,29.93,52047,0
+SMOT.US,D,20230831,000000,29.95,30.08,29.9,29.9,140873,0
+SMOT.US,D,20230901,000000,30.03,30.23,30.03,30.16,36985,0
+SMOT.US,D,20230905,000000,30.13,30.13,29.73,29.73,27423,0
+SMOT.US,D,20230906,000000,29.69,29.81,29.465,29.61,146400,0
+SMOT.US,D,20230907,000000,29.51,29.51,29.22,29.31,95965,0
+SMOT.US,D,20230908,000000,29.39,29.42,29.31,29.36,45070,0
+SMOT.US,D,20230911,000000,29.57,29.5902,29.37,29.38,42345,0
+SMOT.US,D,20230912,000000,29.33,29.515,29.33,29.38,43937,0
+SMOT.US,D,20230913,000000,29.37,29.37,29.06,29.13,59357,0
+SMOT.US,D,20230914,000000,29.41,29.42,29.25,29.42,16383,0
+SMOT.US,D,20230915,000000,29.41,29.41,29.1297,29.165,45634,0
+SMOT.US,D,20230918,000000,29.19,29.19,29.0252,29.1221,39403,0
+SMOT.US,D,20230919,000000,29.0801,29.12,28.9251,29.0949,27517,0
+SMOT.US,D,20230920,000000,29.16,29.29,28.87,28.87,33524,0
+SMOT.US,D,20230921,000000,28.74,28.74,28.37,28.37,74366,0
+SMOT.US,D,20230922,000000,28.509,28.52,28.3,28.31,41471,0
+SMOT.US,D,20230925,000000,28.24,28.4896,28.1301,28.435,46955,0
+SMOT.US,D,20230926,000000,28.38,28.38,28.035,28.05,34562,0
+SMOT.US,D,20230927,000000,28.16,28.29,27.9752,28.18,41146,0
+SMOT.US,D,20230928,000000,28.12,28.54,28.12,28.45,34541,0
+SMOT.US,D,20230929,000000,28.71,28.73,28.3899,28.425,31740,0
+SMOT.US,D,20231002,000000,28.42,28.42,28.025,28.1219,26832,0
+SMOT.US,D,20231003,000000,28.06,28.07,27.58,27.67,34154,0
+SMOT.US,D,20231004,000000,27.74,27.91,27.5563,27.89,47273,0
+SMOT.US,D,20231005,000000,27.89,27.89,27.52,27.73,44706,0
+SMOT.US,D,20231006,000000,27.57,28.17,27.5398,27.9986,43847,0
+SMOT.US,D,20231009,000000,27.84,28.19,27.723,28.115,152318,0
+SMOT.US,D,20231010,000000,28.19,28.54,28.19,28.37,67786,0
+SMOT.US,D,20231011,000000,28.35,28.46,28.15,28.34,55591,0
+SMOT.US,D,20231012,000000,28.34,28.34,27.7401,27.84,58293,0
+SMOT.US,D,20231013,000000,27.9,27.9,27.5,27.58,196528,0
+SMOT.US,D,20231016,000000,27.77,28,27.77,27.9467,26849,0
+SMOT.US,D,20231017,000000,27.77,28.32,27.77,28.1663,36829,0
+SMOT.US,D,20231018,000000,28.02,28.02,27.54,27.58,32478,0
+SMOT.US,D,20231019,000000,27.47,27.6983,27.16,27.22,64202,0
+SMOT.US,D,20231020,000000,27.23,27.23,26.98,26.98,33294,0
+SMOT.US,D,20231023,000000,26.93,27.1286,26.78,26.7899,39744,0
+SMOT.US,D,20231024,000000,26.88,26.88,26.63,26.79,46616,0
+SMOT.US,D,20231025,000000,26.63,26.63,26.1609,26.2,75740,0
+SMOT.US,D,20231026,000000,26.35,26.35,26.06,26.15,73753,0
+SMOT.US,D,20231027,000000,26.19,26.19,25.7701,25.84,27543,0
+SMOT.US,D,20231030,000000,25.9438,26.06,25.74,25.9703,46204,0
+SMOT.US,D,20231031,000000,26.02,26.31,26.02,26.2743,58803,0
+SMOT.US,D,20231101,000000,26.22,26.2401,25.95,26.23,116475,0
+SMOT.US,D,20231102,000000,26.54,26.84,26.54,26.825,84954,0
+SMOT.US,D,20231103,000000,27.19,27.59,27.19,27.46,47973,0
+SMOT.US,D,20231106,000000,27.55,27.55,27.11,27.2016,55167,0
+SMOT.US,D,20231107,000000,27.06,27.28,27.06,27.18,62574,0
+SMOT.US,D,20231108,000000,27.23,27.26,27.0307,27.1176,46582,0
+SMOT.US,D,20231109,000000,27.26,27.26,26.78,26.7951,20795,0
+SMOT.US,D,20231110,000000,26.9,27.12,26.7446,27.0875,37343,0
+SMOT.US,D,20231113,000000,27.04,27.1058,26.94,27.02,55039,0
+SMOT.US,D,20231114,000000,27.59,28.12,27.59,28.045,128590,0
+SMOT.US,D,20231115,000000,28.07,28.559,28.07,28.35,84848,0
+SMOT.US,D,20231116,000000,28.31,28.31,27.94,28.035,60764,0
+SMOT.US,D,20231117,000000,28.31,28.33,28.1799,28.33,39188,0
+SMOT.US,D,20231120,000000,28.28,28.51,28.1769,28.46,32682,0
+SMOT.US,D,20231121,000000,28.365,28.43,28.3,28.35,37360,0
+SMOT.US,D,20231122,000000,28.49,28.6173,28.4399,28.5341,32486,0
+SMOT.US,D,20231124,000000,28.59,28.65,28.5781,28.65,18813,0
+SMOT.US,D,20231127,000000,28.63,28.63,28.456,28.56,269915,0
+SMOT.US,D,20231128,000000,28.59,28.6673,28.4292,28.54,81850,0
+SMOT.US,D,20231129,000000,28.67,28.973,28.67,28.71,45924,0
+SMOT.US,D,20231130,000000,28.8,28.92,28.77,28.9199,74895,0
+SMOT.US,D,20231201,000000,28.92,29.55,28.89,29.55,34288,0
+SMOT.US,D,20231204,000000,29.46,29.71,29.46,29.66,66049,0
+SMOT.US,D,20231205,000000,29.51,29.51,29.23,29.33,37769,0
+SMOT.US,D,20231206,000000,29.55,29.75,29.36,29.39,44499,0
+SMOT.US,D,20231207,000000,29.51,29.57,29.3692,29.55,52469,0
+SMOT.US,D,20231208,000000,29.58,29.7999,29.58,29.69,33345,0
+SMOT.US,D,20231211,000000,29.62,30.04,29.62,29.96,183420,0
+SMOT.US,D,20231212,000000,29.88,30.0547,29.8605,29.99,52336,0
+SMOT.US,D,20231213,000000,30.07,30.57,29.8,30.5699,71625,0
+SMOT.US,D,20231214,000000,30.96,31.5,30.96,31.43,142469,0
+SMOT.US,D,20231215,000000,31.52,31.52,31.09,31.22,88512,0
+SMOT.US,D,20231218,000000,31.19,31.19,30.9351,31.04,56612,0
+SMOT.US,D,20231219,000000,31.02,31.37,31.02,31.355,107170,0
+SMOT.US,D,20231220,000000,31.3,31.47,30.79,30.8,132039,0
+SMOT.US,D,20231221,000000,31.16,31.33,31.06,31.33,74817,0
+SMOT.US,D,20231222,000000,31.47,31.5299,31.3221,31.43,50410,0
+SMOT.US,D,20231226,000000,31.53,31.72,31.42,31.65,55739,0
+SMOT.US,D,20231227,000000,31.64,31.73,31.5425,31.67,68124,0
+SMOT.US,D,20231228,000000,31.67,31.73,31.6386,31.7,38512,0
+SMOT.US,D,20231229,000000,31.67,31.7033,31.4101,31.5,44407,0
+SMOT.US,D,20240102,000000,31.25,31.46,31.13,31.27,94581,0
+SMOT.US,D,20240103,000000,30.93,30.93,30.4609,30.48,84394,0
+SMOT.US,D,20240104,000000,30.39,30.57,30.31,30.39,32870,0
+SMOT.US,D,20240105,000000,30.48,30.7295,30.48,30.55,34798,0
+SMOT.US,D,20240108,000000,30.55,31.07,30.55,31.07,125903,0
+SMOT.US,D,20240109,000000,30.83,30.9443,30.75,30.83,53251,0
+SMOT.US,D,20240110,000000,30.87,30.9,30.6301,30.83,176378,0
+SMOT.US,D,20240111,000000,30.8,30.855,30.48,30.83,95159,0
+SMOT.US,D,20240112,000000,30.99,31.13,30.63,30.69,144647,0
+SMOT.US,D,20240116,000000,30.61,30.61,30.29,30.51,70024,0
+SMOT.US,D,20240117,000000,30.17,30.24,30.04,30.2331,148387,0
+SMOT.US,D,20240118,000000,30.39,30.42,30.12,30.4,126368,0
+SMOT.US,D,20240119,000000,30.48,30.6899,30.24,30.6423,56223,0
+SMOT.US,D,20240122,000000,30.83,31.06,30.82,30.9,100900,0
+SMOT.US,D,20240123,000000,31.06,31.085,30.8053,30.96,91671,0
+SMOT.US,D,20240124,000000,31.12,31.13,30.6298,30.64,81462,0
+SMOT.US,D,20240125,000000,30.91,30.96,30.73,30.91,177929,0
+SMOT.US,D,20240126,000000,31.02,31.16,30.96,31,63416,0
+SMOT.US,D,20240129,000000,30.94,31.3,30.88,31.3,107545,0
+SMOT.US,D,20240130,000000,31.21,31.32,31.16,31.17,102238,0
+SMOT.US,D,20240131,000000,31.12,31.19,30.57,30.6,114242,0
+SMOT.US,D,20240201,000000,30.74,31.07,30.5,31.05,123657,0
+SMOT.US,D,20240202,000000,30.85,31.275,30.69,31.13,55585,0
+SMOT.US,D,20240205,000000,31.04,31.04,30.625,30.84,105126,0
+SMOT.US,D,20240206,000000,30.9,31.07,30.85,31.07,66855,0
+SMOT.US,D,20240207,000000,31.18,31.2077,30.9508,31.09,82970,0
+SMOT.US,D,20240208,000000,31.15,31.43,31.1454,31.38,229994,0
+SMOT.US,D,20240209,000000,31.38,31.54,31.23,31.5,78668,0
+SMOT.US,D,20240212,000000,31.69,31.99,31.69,31.86,94558,0
+SMOT.US,D,20240213,000000,31.28,31.28,30.82,31.08,752456,0
+SMOT.US,D,20240214,000000,31.38,31.68,31.33,31.67,73474,0
+SMOT.US,D,20240215,000000,31.92,32.2895,31.9,32.23,105701,0
+SMOT.US,D,20240216,000000,32.03,32.229,31.91,31.93,97249,0
+SMOT.US,D,20240220,000000,31.71,31.86,31.66,31.81,77783,0
+SMOT.US,D,20240221,000000,31.69,31.83,31.62,31.81,103509,0
+SMOT.US,D,20240222,000000,32.03,32.27,31.96,32.21,79577,0
+SMOT.US,D,20240223,000000,32.295,32.45,32.26,32.34,119965,0
+SMOT.US,D,20240226,000000,32.32,32.4,32.19,32.24,80880,0
+SMOT.US,D,20240227,000000,32.36,32.4699,32.3427,32.46,81540,0
+SMOT.US,D,20240228,000000,32.28,32.5,32.28,32.35,54101,0
+SMOT.US,D,20240229,000000,32.57,32.6317,32.425,32.58,83513,0
+SMOT.US,D,20240301,000000,32.62,32.795,32.39,32.74,59547,0
+SMOT.US,D,20240304,000000,32.81,32.91,32.75,32.76,48146,0
+SMOT.US,D,20240305,000000,32.765,32.8,32.45,32.58,57200,0
+SMOT.US,D,20240306,000000,32.81,32.874,32.61,32.69,78373,0
+SMOT.US,D,20240307,000000,32.91,33.1573,32.91,33.14,84596,0
+SMOT.US,D,20240308,000000,33.23,33.41,32.96,32.96,63917,0
+SMOT.US,D,20240311,000000,32.97,33.1001,32.82,33.04,33380,0
+SMOT.US,D,20240312,000000,33.09,33.25,32.98,33.21,43532,0
+SMOT.US,D,20240313,000000,33.22,33.46,33.22,33.31,156585,0
+SMOT.US,D,20240314,000000,33.34,33.36,32.67,32.9,94588,0
+SMOT.US,D,20240315,000000,32.74,33,32.74,32.8,91511,0
+SMOT.US,D,20240318,000000,32.93,32.97,32.74,32.83,69578,0
+SMOT.US,D,20240319,000000,32.72,33.04,32.72,33.01,65180,0
+SMOT.US,D,20240320,000000,32.99,33.48,32.98,33.45,43458,0
+SMOT.US,D,20240321,000000,33.65,33.88,33.61,33.8,120644,0
+SMOT.US,D,20240322,000000,33.8,33.81,33.5349,33.55,58558,0
+SMOT.US,D,20240325,000000,33.51,33.65,33.475,33.51,82800,0
+SMOT.US,D,20240326,000000,33.63,33.69,33.47,33.47,37577,0
+SMOT.US,D,20240327,000000,33.7,34.03,33.6999,34.01,38501,0
+SMOT.US,D,20240328,000000,34.08,34.35,34.08,34.11,55416,0
+SMOT.US,D,20240401,000000,34.19,34.19,33.86,33.92,47527,0
+SMOT.US,D,20240402,000000,33.56,33.59,33.41,33.54,131286,0
+SMOT.US,D,20240403,000000,33.43,33.64,33.43,33.55,75601,0
+SMOT.US,D,20240404,000000,33.76,33.84,32.995,33.03,121528,0
+SMOT.US,D,20240405,000000,33.02,33.225,32.9701,33.175,51097,0
+SMOT.US,D,20240408,000000,33.25,33.38,33.25,33.27,30807,0
+SMOT.US,D,20240409,000000,33.35,33.555,33.25,33.555,265676,0
+SMOT.US,D,20240410,000000,32.92,33.1184,32.77,32.88,90617,0
+SMOT.US,D,20240411,000000,33.01,33.01,32.58,32.87,36842,0
+SMOT.US,D,20240412,000000,32.65,32.7,32.18,32.28,34906,0
+SMOT.US,D,20240415,000000,32.48,32.6,31.71,31.83,68781,0
+SMOT.US,D,20240416,000000,31.76,31.76,31.5,31.61,66731,0
+SMOT.US,D,20240417,000000,31.84,31.84,31.47,31.51,66407,0
+SMOT.US,D,20240418,000000,31.52,31.71,31.325,31.38,27190,0
+SMOT.US,D,20240419,000000,31.32,31.55,31.29,31.39,41821,0
+SMOT.US,D,20240422,000000,31.59,31.88,31.474,31.7,25461,0
+SMOT.US,D,20240423,000000,31.76,32.1614,31.76,32.09,70118,0
+SMOT.US,D,20240424,000000,32.02,32.225,31.94,32.15,47977,0
+SMOT.US,D,20240425,000000,31.86,32.13,31.71,32.06,46258,0
+SMOT.US,D,20240426,000000,32.19,32.2501,32.06,32.13,74267,0
+SMOT.US,D,20240429,000000,32.22,32.42,32.22,32.36,55685,0
+SMOT.US,D,20240430,000000,32.22,32.2699,31.75,31.75,55609,0
+SMOT.US,D,20240501,000000,31.7,32.08,31.4491,31.54,179176,0
+SMOT.US,D,20240502,000000,31.75,31.8101,31.41,31.79,46689,0
+SMOT.US,D,20240503,000000,32.19,32.26,31.97,32.02,186780,0
+SMOT.US,D,20240506,000000,32.26,32.35,32.2499,32.33,45267,0
+SMOT.US,D,20240507,000000,32.455,32.52,32.375,32.375,29663,0
+SMOT.US,D,20240508,000000,32.16,32.33,32.16,32.33,190667,0
+SMOT.US,D,20240509,000000,32.22,32.46,32.22,32.42,33342,0
+SMOT.US,D,20240510,000000,32.55,32.55,32.3408,32.4,33523,0
+SMOT.US,D,20240513,000000,32.59,32.75,32.52,32.52,25403,0
+SMOT.US,D,20240514,000000,32.71,32.84,32.5903,32.7109,39110,0
+SMOT.US,D,20240515,000000,32.96,32.9999,32.7703,32.91,31985,0
+SMOT.US,D,20240516,000000,32.87,32.96,32.75,32.75,39018,0
+SMOT.US,D,20240517,000000,32.78,32.83,32.72,32.82,53049,0
+SMOT.US,D,20240520,000000,32.85,32.92,32.76,32.89,31026,0
+SMOT.US,D,20240521,000000,32.8,32.812,32.71,32.78,24404,0
+SMOT.US,D,20240522,000000,32.73,32.78,32.535,32.6147,35469,0
+SMOT.US,D,20240523,000000,32.8,32.8,32.06,32.13,44042,0
+SMOT.US,D,20240524,000000,32.33,32.405,32.2669,32.4,25091,0
+SMOT.US,D,20240528,000000,32.44,32.475,32.16,32.22,46422,0
+SMOT.US,D,20240529,000000,31.875,32,31.7834,31.7897,58647,0
+SMOT.US,D,20240530,000000,31.82,31.98,31.7799,31.92,52836,0
+SMOT.US,D,20240531,000000,32.05,32.35,31.76,32.35,21067,0
+SMOT.US,D,20240603,000000,32.29,32.5,31.98,32.21,47956,0
+SMOT.US,D,20240604,000000,32.05,32.13,31.9181,31.9718,49572,0
+SMOT.US,D,20240605,000000,32.14,32.21,31.9191,32.21,61311,0
+SMOT.US,D,20240606,000000,32.23,32.33,32.13,32.18,40002,0
+SMOT.US,D,20240607,000000,31.99,32.2299,31.94,32.07,40373,0
+SMOT.US,D,20240610,000000,31.9,32.1,31.865,32.09,34378,0
+SMOT.US,D,20240611,000000,31.95,31.9531,31.7301,31.91,368852,0
+SMOT.US,D,20240612,000000,32.44,32.5,32.13,32.24,55841,0
+SMOT.US,D,20240613,000000,32.15,32.1595,31.82,31.91,122413,0
+SMOT.US,D,20240614,000000,31.71,31.71,31.4199,31.6,47630,0
+SMOT.US,D,20240617,000000,31.58,31.78,31.425,31.78,38718,0
+SMOT.US,D,20240618,000000,31.86,31.8699,31.75,31.85,63569,0
+SMOT.US,D,20240620,000000,31.94,31.94,31.6931,31.84,49886,0
+SMOT.US,D,20240621,000000,31.82,31.94,31.7471,31.93,61288,0
+SMOT.US,D,20240624,000000,31.96,32.2537,31.94,32.11,27949,0
+SMOT.US,D,20240625,000000,32.21,32.21,31.79,31.86,58187,0
+SMOT.US,D,20240626,000000,31.84,31.84,31.62,31.73,56296,0
+SMOT.US,D,20240627,000000,31.6514,31.77,31.65,31.77,87952,0
+SMOT.US,D,20240628,000000,31.85,32.08,31.85,31.96,28236,0
+SMOT.US,D,20240701,000000,31.98,32.0095,31.54,31.6,40449,0
+SMOT.US,D,20240702,000000,31.59,31.72,31.57,31.72,74883,0
+SMOT.US,D,20240703,000000,31.74,31.9012,31.71,31.71,14475,0
+SMOT.US,D,20240705,000000,31.77,31.77,31.47,31.5884,30314,0
+SMOT.US,D,20240708,000000,31.74,31.85,31.61,31.72,59188,0
+SMOT.US,D,20240709,000000,31.67,31.8,31.5815,31.605,49896,0
+SMOT.US,D,20240710,000000,31.64,31.845,31.6026,31.83,85587,0
+SMOT.US,D,20240711,000000,32.05,32.5399,32.05,32.49,50359,0
+SMOT.US,D,20240712,000000,32.665,33.01,32.665,32.88,45123,0
+SMOT.US,D,20240715,000000,32.98,33.168,32.85,33.03,113635,0
+SMOT.US,D,20240716,000000,33.17,33.84,33.17,33.84,310377,0
+SMOT.US,D,20240717,000000,33.54,33.83,33.51,33.56,860345,0
+SMOT.US,D,20240718,000000,33.36,33.87,33.11,33.11,251449,0
+SMOT.US,D,20240719,000000,33.1,33.1,32.73,32.8,38677,0
+SMOT.US,D,20240722,000000,33.01,33.24,32.65,33.24,99601,0
+SMOT.US,D,20240723,000000,33.18,33.22,32.99,33.07,120598,0
+SMOT.US,D,20240724,000000,32.87,33.0796,32.54,32.54,76895,0
+SMOT.US,D,20240725,000000,32.58,33.26,32.54,32.77,100735,0
+SMOT.US,D,20240726,000000,33.14,33.41,33.1139,33.37,72696,0
+SMOT.US,D,20240729,000000,33.51,33.51,33.28,33.41,77567,0
+SMOT.US,D,20240730,000000,33.5,33.732,33.4908,33.73,43632,0
+SMOT.US,D,20240731,000000,34.03,34.26,33.775,33.86,58101,0
+SMOT.US,D,20240801,000000,33.85,34.0281,32.9599,33.19,36887,0
+SMOT.US,D,20240802,000000,32.64,32.64,32.035,32.28,34962,0
+SMOT.US,D,20240805,000000,30.97,31.68,30.97,31.39,204714,0
+SMOT.US,D,20240806,000000,31.59,32.08,31.38,31.65,81385,0
+SMOT.US,D,20240807,000000,32.02,32.0601,31.2599,31.26,20643,0
+SMOT.US,D,20240808,000000,31.51,31.98,31.51,31.97,59567,0
+SMOT.US,D,20240809,000000,32.06,32.06,31.76,31.96,51714,0
+SMOT.US,D,20240812,000000,31.97,31.97,31.67,31.7,28844,0
+SMOT.US,D,20240813,000000,31.9,32.25,31.8228,32.21,21835,0
+SMOT.US,D,20240814,000000,32.3,32.3099,32.12,32.23,23990,0
+SMOT.US,D,20240815,000000,32.67,32.93,32.6329,32.9,101045,0
+SMOT.US,D,20240816,000000,32.79,33.0085,32.79,32.97,25880,0
+SMOT.US,D,20240819,000000,32.96,33.21,32.96,33.19,46079,0
+SMOT.US,D,20240820,000000,33.17,33.17,32.935,32.97,122761,0
+SMOT.US,D,20240821,000000,33.185,33.4,33.165,33.4,36084,0
+SMOT.US,D,20240822,000000,33.47,33.47,33.2101,33.26,40361,0
+SMOT.US,D,20240823,000000,33.47,33.96,33.47,33.94,34601,0
+SMOT.US,D,20240826,000000,34.04,34.2399,33.93,33.96,139526,0
+SMOT.US,D,20240827,000000,33.81,33.97,33.7,33.94,34024,0
+SMOT.US,D,20240828,000000,33.82,33.9393,33.63,33.8,47775,0
+SMOT.US,D,20240829,000000,34.05,34.248,33.8625,33.98,24344,0
+SMOT.US,D,20240830,000000,34.16,34.24,33.89,34.23,77102,0
+SMOT.US,D,20240903,000000,33.99,34.105,33.51,33.62,76962,0
+SMOT.US,D,20240904,000000,33.48,33.68,33.37,33.42,34235,0
+SMOT.US,D,20240905,000000,33.53,33.53,33.19,33.27,43497,0
+SMOT.US,D,20240906,000000,33.325,33.5199,32.8,32.8,37430,0
+SMOT.US,D,20240909,000000,32.95,33.25,32.95,33.1,22732,0
+SMOT.US,D,20240910,000000,33.09,33.09,32.6,32.95,27219,0
+SMOT.US,D,20240911,000000,32.89,33.055,32.3086,33.04,47043,0
+SMOT.US,D,20240912,000000,33.09,33.24,32.97,33.16,35876,0
+SMOT.US,D,20240913,000000,33.32,33.69,33.32,33.6,27681,0
+SMOT.US,D,20240916,000000,33.66,33.92,33.66,33.9,41059,0
+SMOT.US,D,20240917,000000,34.06,34.296,33.9887,34.08,52766,0
+SMOT.US,D,20240918,000000,34.14,34.48,33.9601,34.09,105361,0
+SMOT.US,D,20240919,000000,34.68,34.71,34.43,34.62,56550,0
+SMOT.US,D,20240920,000000,34.55,34.55,34.19,34.39,24418,0
+SMOT.US,D,20240923,000000,34.44,34.6,34.425,34.54,40221,0
+SMOT.US,D,20240924,000000,34.67,34.79,34.61,34.79,43477,0
+SMOT.US,D,20240925,000000,34.78,34.78,34.34,34.38,35041,0
+SMOT.US,D,20240926,000000,34.68,34.99,34.68,34.98,44132,0
+SMOT.US,D,20240927,000000,35.11,35.3252,34.9967,35.05,100308,0
+SMOT.US,D,20240930,000000,34.94,35.05,34.8,35.03,45552,0
+SMOT.US,D,20241001,000000,34.94,34.94,34.53,34.65,28426,0
+SMOT.US,D,20241002,000000,34.57,34.737587,34.46,34.58,69100,0
+SMOT.US,D,20241003,000000,34.42,34.44,34.21,34.39,21950,0
+SMOT.US,D,20241004,000000,34.74,34.775,34.49,34.7,30177,0
+SMOT.US,D,20241007,000000,34.55,34.61,34.2807,34.44,22502,0
+SMOT.US,D,20241008,000000,34.4,34.52,34.2467,34.44,44255,0
+SMOT.US,D,20241009,000000,34.43,34.87,34.43,34.77,60169,0
+SMOT.US,D,20241010,000000,34.58,34.8,34.55,34.73,61640,0
+SMOT.US,D,20241011,000000,34.8,35.2644,34.8,35.17,29684,0
+SMOT.US,D,20241014,000000,35.19,35.35,35.04,35.35,34068,0
+SMOT.US,D,20241015,000000,35.31,35.635,35.27,35.29,36567,0
+SMOT.US,D,20241016,000000,35.38,35.57,35.38,35.48,36666,0
+SMOT.US,D,20241017,000000,35.55,35.57,35.39,35.57,37131,0
+SMOT.US,D,20241018,000000,35.59,35.72,35.54,35.67,33562,0
+SMOT.US,D,20241021,000000,35.62,35.62,35.23,35.29,44578,0
+SMOT.US,D,20241022,000000,35.07,35.07,34.89,34.98,400363,0
+SMOT.US,D,20241023,000000,34.89,35.0958,34.69,34.9,51536,0
+SMOT.US,D,20241024,000000,35.055,35.12,34.825,34.94,206658,0
+SMOT.US,D,20241025,000000,35.21,35.295,34.865,34.9,90546,0
+SMOT.US,D,20241028,000000,35.06,35.2691,35.06,35.18,171050,0
+SMOT.US,D,20241029,000000,35.04,35.2571,34.9463,35.14,28842,0
+SMOT.US,D,20241030,000000,35.1194,35.4599,35.1194,35.17,25600,0
+SMOT.US,D,20241031,000000,35.21,35.3377,34.82,34.82,75052,0
+SMOT.US,D,20241101,000000,35.02,35.15,34.83,34.91,35281,0
+SMOT.US,D,20241104,000000,34.9,35.18,34.9,34.96,124373,0
+SMOT.US,D,20241105,000000,34.79,35.32,34.79,35.32,79903,0
+SMOT.US,D,20241106,000000,36.39,36.47,35.995,36.37,247129,0
+SMOT.US,D,20241107,000000,36.54,36.54,36.27,36.33,62667,0
+SMOT.US,D,20241108,000000,36.27,36.39,36.1637,36.31,28465,0
+SMOT.US,D,20241111,000000,36.57,36.925,36.49,36.75,59410,0
+SMOT.US,D,20241112,000000,36.69,36.705,36.37,36.43,53260,0
+SMOT.US,D,20241113,000000,36.49,36.623,36.2791,36.37,51180,0
+SMOT.US,D,20241114,000000,36.39,36.52,36.16,36.19,391910,0
+SMOT.US,D,20241115,000000,36.065,36.11,35.6331,35.68,36164,0
+SMOT.US,D,20241118,000000,35.66,35.84,35.66,35.81,45828,0
+SMOT.US,D,20241119,000000,35.4232,35.76,35.32,35.65,55136,0
+SMOT.US,D,20241120,000000,35.7617,35.8,35.5558,35.8,31339,0
+SMOT.US,D,20241121,000000,35.84,36.41,35.84,36.37,34873,0
+SMOT.US,D,20241122,000000,36.6499,36.85,36.5,36.84,42022,0
+SMOT.US,D,20241125,000000,37.385,37.7049,37.16,37.49,77469,0
+SMOT.US,D,20241126,000000,37.31,37.41,37.1028,37.23,52886,0
+SMOT.US,D,20241127,000000,37.4583,37.4583,37.082,37.0993,35310,0
+SMOT.US,D,20241129,000000,37.2552,37.3,37.17,37.18,45360,0
+SMOT.US,D,20241202,000000,37.235,37.31,37.15,37.25,38354,0
+SMOT.US,D,20241203,000000,37.17,37.22,36.9875,37.01,76259,0
+SMOT.US,D,20241204,000000,37.13,37.22,37.0245,37.22,32996,0
+SMOT.US,D,20241205,000000,37.1505,37.2828,36.8975,36.9,48478,0
+SMOT.US,D,20241206,000000,37.12,37.17,36.94,37.02,48146,0
+SMOT.US,D,20241209,000000,37.2499,37.3,36.9093,36.91,65269,0
+SMOT.US,D,20241210,000000,36.86,36.9599,36.5824,36.6692,74056,0
+SMOT.US,D,20241211,000000,36.91,36.95,36.7588,36.82,54059,0
+SMOT.US,D,20241212,000000,36.7914,36.82,36.6381,36.6381,42347,0
+SMOT.US,D,20241213,000000,36.66,36.75,36.3,36.39,34388,0
+SMOT.US,D,20241216,000000,36.2399,36.5659,36.2399,36.36,30474,0
+SMOT.US,D,20241217,000000,36.4399,36.445,36.045,36.1,30096,0
+SMOT.US,D,20241218,000000,36.2928,36.2928,34.89,34.89,67688,0
+SMOT.US,D,20241219,000000,35.401,35.401,34.7445,34.81,60594,0
+SMOT.US,D,20241220,000000,34.99,35.53,34.69,35.31,41997,0
+SMOT.US,D,20241223,000000,34.64,34.855,34.57,34.85,46681,0
+SMOT.US,D,20241224,000000,34.84,35.06,34.77,35.06,32958,0
+SMOT.US,D,20241226,000000,34.915,35.1612,34.89,35.12,31340,0
+SMOT.US,D,20241227,000000,35.02,35.04,34.6216,34.8,28014,0
+SMOT.US,D,20241230,000000,34.47,34.59,34.161,34.46,43445,0
+SMOT.US,D,20241231,000000,34.59,34.66,34.3602,34.47,43992,0
+SMOT.US,D,20250102,000000,34.7331,34.7925,34.275,34.35,32191,0
+SMOT.US,D,20250103,000000,34.4268,34.685,34.26,34.64,27194,0
+SMOT.US,D,20250106,000000,34.9,35.11,34.73,34.76,111626,0
+SMOT.US,D,20250107,000000,34.975,34.975,34.49,34.61,71114,0
+SMOT.US,D,20250108,000000,34.3307,34.65,34.326,34.65,130645,0
+SMOT.US,D,20250110,000000,34.11,34.28,34.02,34.11,43223,0
+SMOT.US,D,20250113,000000,33.89,34.45,33.88,34.45,49730,0
+SMOT.US,D,20250114,000000,34.695,34.82,34.452,34.73,291770,0
+SMOT.US,D,20250115,000000,35.429,35.429,35,35.1,603442,0
+SMOT.US,D,20250116,000000,35.12,35.385,34.9753,35.37,90855,0
+SMOT.US,D,20250117,000000,35.6781,35.6781,35.5015,35.52,29430,0
+SMOT.US,D,20250121,000000,35.89,36.0407,35.76,36.04,41962,0
+SMOT.US,D,20250122,000000,36.03,36.09,35.83,35.84,36333,0
+SMOT.US,D,20250123,000000,35.79,36.07,35.64,36.07,252410,0
+SMOT.US,D,20250124,000000,36.1316,36.1696,35.96,36.04,26189,0
+SMOT.US,D,20250127,000000,36,36.22,35.69,36.16,39617,0
+SMOT.US,D,20250128,000000,36.215,36.49,36.1165,36.42,43197,0
+SMOT.US,D,20250129,000000,36.3326,36.43,36.18,36.24,60674,0
+SMOT.US,D,20250130,000000,36.52,36.86,36.5,36.73,43950,0
+SMOT.US,D,20250131,000000,36.7,36.8,36.312,36.35,57555,0
+SMOT.US,D,20250203,000000,35.63,36.1505,35.5,36.01,111928,0
+SMOT.US,D,20250204,000000,35.955,36.0899,35.9179,36.06,35907,0
+SMOT.US,D,20250205,000000,35.8221,36.12,35.8221,36.12,28377,0
+SMOT.US,D,20250206,000000,36.28,36.28,35.8629,36.09,68442,0
+SMOT.US,D,20250207,000000,36.21,36.312,35.97,36.03,45990,0
+SMOT.US,D,20250210,000000,35.98,36.24,35.83,35.93,42410,0
+SMOT.US,D,20250211,000000,35.75,35.9098,35.695,35.88,33023,0
+SMOT.US,D,20250212,000000,35.565,35.89,35.46,35.83,89749,0
+SMOT.US,D,20250213,000000,35.98,36.245,35.9744,36.24,21158,0
+SMOT.US,D,20250214,000000,36.4,36.511,36.35,36.4,25610,0
+SMOT.US,D,20250218,000000,36.43,36.65,36.401,36.65,61529,0
+SMOT.US,D,20250219,000000,36.44,36.57,36.28,36.49,464634,0
+SMOT.US,D,20250220,000000,36.43,36.435,36.03,36.33,196221,0
+SMOT.US,D,20250221,000000,36.47,36.47,35.55,35.63,60732,0
+SMOT.US,D,20250224,000000,35.65,35.82,35.425,35.63,223271,0
+SMOT.US,D,20250225,000000,35.685,35.88,35.3408,35.57,49806,0
+SMOT.US,D,20250226,000000,35.73,35.8891,35.48,35.58,32203,0
+SMOT.US,D,20250227,000000,35.44,35.62,35.03,35.04,52963,0
+SMOT.US,D,20250228,000000,35.0884,35.45,34.9201,35.45,67320,0
+SMOT.US,D,20250303,000000,35.6326,35.6326,34.58,34.74,39493,0
+SMOT.US,D,20250304,000000,34.4501,34.5414,33.7758,34.1033,86452,0
+SMOT.US,D,20250305,000000,34.2,34.61,33.99,34.55,74101,0
+SMOT.US,D,20250306,000000,34.1959,34.5209,34.04,34.13,46922,0
+SMOT.US,D,20250307,000000,34.2132,34.47,33.737,34.42,37243,0
+SMOT.US,D,20250310,000000,34.125,34.125,33.35,33.64,84959,0
+SMOT.US,D,20250311,000000,33.62,33.64,32.82,33.08,119023,0
+SMOT.US,D,20250312,000000,33.276,33.44,32.75,32.94,103876,0
+SMOT.US,D,20250313,000000,32.86,32.9,32.18,32.32,82452,0
+SMOT.US,D,20250314,000000,32.81,33.05,32.67,33.05,42079,0
+SMOT.US,D,20250317,000000,33.3041,33.6134,33.2,33.46,75625,0
+SMOT.US,D,20250318,000000,33.25,33.36,33.0399,33.19,126034,0
+SMOT.US,D,20250319,000000,33.1134,33.73,33.1134,33.5211,42298,0
+SMOT.US,D,20250320,000000,33.246,33.6,33.234,33.32,39050,0
+SMOT.US,D,20250321,000000,32.8701,33.29,32.8701,33.26,42421,0
+SMOT.US,D,20250324,000000,33.81,33.87,33.65,33.83,39888,0
+SMOT.US,D,20250325,000000,33.8616,33.89,33.63,33.6652,156654,0
+SMOT.US,D,20250326,000000,33.845,33.845,33.43,33.55,59177,0
+SMOT.US,D,20250327,000000,33.4488,33.56,33.17,33.3,178806,0
+SMOT.US,D,20250328,000000,33.19,33.25,32.54,32.67,71220,0
+SMOT.US,D,20250331,000000,32.39,32.89,32.12,32.79,131126,0
+SMOT.US,D,20250401,000000,32.7,32.97,32.4408,32.87,83547,0
+SMOT.US,D,20250402,000000,32.5911,33.35,32.55,33.24,67944,0
+SMOT.US,D,20250403,000000,31.89,32.081,31.03,31.03,159022,0
+SMOT.US,D,20250404,000000,30.03,30.1652,29.08,29.39,212996,0
+SMOT.US,D,20250407,000000,28.44,29.91,27.93,29.16,1215042,0
+SMOT.US,D,20250408,000000,30.01,30.22,27.98,28.4,308417,0
+SMOT.US,D,20250409,000000,27.9624,31.16,27.9624,31.04,257825,0
+SMOT.US,D,20250410,000000,30.24,30.24,28.87,29.62,187716,0
+SMOT.US,D,20250411,000000,29.635,30.1201,29.2009,30.08,111652,0
+SMOT.US,D,20250414,000000,30.61,30.66,30.07,30.46,292275,0
+SMOT.US,D,20250415,000000,30.51,30.63,30.25,30.33,56198,0
+SMOT.US,D,20250416,000000,30.185,30.34,29.575,29.85,142799,0
+SMOT.US,D,20250417,000000,30.025,30.2826,29.89,30.09,718480,0
+SMOT.US,D,20250421,000000,29.84,29.84,29.26,29.51,102840,0
+SMOT.US,D,20250422,000000,29.97,30.3899,29.92,30.32,66504,0
+SMOT.US,D,20250423,000000,31.08,31.53,30.52,30.63,72694,0
+SMOT.US,D,20250424,000000,30.85,31.58,30.73,31.57,47944,0
+SMOT.US,D,20250425,000000,31.32,31.52,31.255,31.5,39375,0
+SMOT.US,D,20250428,000000,31.59,31.75,31.265,31.55,55511,0
+SMOT.US,D,20250429,000000,31.4678,31.8402,31.38,31.73,144349,0
+SMOT.US,D,20250430,000000,31.49,31.71,30.9607,31.71,80744,0
+SMOT.US,D,20250501,000000,31.81,32.08,31.69,31.73,64893,0
+SMOT.US,D,20250502,000000,32.19,32.395,32.055,32.29,71449,0
+SMOT.US,D,20250505,000000,32.13,32.44,32.09,32.18,61389,0
+SMOT.US,D,20250506,000000,31.955,32.24,31.8539,31.97,89027,0
+SMOT.US,D,20250507,000000,32.04,32.21,31.9004,32.095,111712,0
+SMOT.US,D,20250508,000000,32.4212,32.97,32.4,32.67,84793,0
+SMOT.US,D,20250509,000000,32.82,32.89,32.64,32.75,31461,0
+SMOT.US,D,20250512,000000,33.89,34.17,33.87,34.125,49721,0
+SMOT.US,D,20250513,000000,34.19,34.31,34.12,34.17,53936,0
+SMOT.US,D,20250514,000000,34.0887,34.15,33.87,33.93,33634,0
+SMOT.US,D,20250515,000000,33.7749,34.04,33.74,34.01,115764,0
+SMOT.US,D,20250516,000000,34.09,34.36,33.9682,34.36,37008,0
+SMOT.US,D,20250519,000000,34.02,34.2793,33.9,34.25,42654,0
+SMOT.US,D,20250520,000000,34.12,34.2235,33.94,34.09,34507,0
+SMOT.US,D,20250521,000000,33.7275,33.82,33.1399,33.17,23835,0
+SMOT.US,D,20250522,000000,33.0601,33.32,32.941,33.17,767076,0
+SMOT.US,D,20250523,000000,32.64,33,32.57,32.91,64951,0
+SMOT.US,D,20250527,000000,33.31,33.68,33.31,33.63,42979,0
+SMOT.US,D,20250528,000000,33.5347,33.61,33.32,33.34,52672,0
+SMOT.US,D,20250529,000000,33.53,33.62,33.27,33.51,43931,0
+SMOT.US,D,20250530,000000,33.234,33.49,33.15,33.4,30690,0
+SMOT.US,D,20250602,000000,32.83,33.3,32.83,33.21,37946,0
+SMOT.US,D,20250603,000000,33.1999,33.63,33.114517,33.59,33790,0
+SMOT.US,D,20250604,000000,33.54,33.69,33.53,33.54,26791,0
+SMOT.US,D,20250605,000000,33.5754,33.7405,33.39,33.52,36545,0
+SMOT.US,D,20250606,000000,33.9093,33.9093,33.7286,33.82,50406,0
+SMOT.US,D,20250609,000000,33.99,34.1799,33.8801,33.99,33358,0
+SMOT.US,D,20250610,000000,34.2206,34.4101,34.09,34.38,31247,0
+SMOT.US,D,20250611,000000,34.39,34.51,34.13,34.21,36160,0
+SMOT.US,D,20250612,000000,34.15,34.2,33.9748,34.14,31613,0
+SMOT.US,D,20250613,000000,33.81,33.8594,33.34,33.42,55633,0
+SMOT.US,D,20250616,000000,33.78,34.01,33.67,33.96,109615,0
+SMOT.US,D,20250617,000000,33.66,33.8301,33.5097,33.55,62767,0
+SMOT.US,D,20250618,000000,33.56,33.8754,33.53,33.64,42594,0
+SMOT.US,D,20250620,000000,33.9272,33.93,33.595,33.66,27869,0
+SMOT.US,D,20250623,000000,33.61,33.97,33.4599,33.97,23191,0
+SMOT.US,D,20250624,000000,34.24,34.5079,34.16,34.47,39905,0
+SMOT.US,D,20250625,000000,34.455,34.455,34.1751,34.23,19449,0
+SMOT.US,D,20250626,000000,34.3637,34.56,34.3637,34.56,19748,0
+SMOT.US,D,20250627,000000,34.5856,34.8483,34.5,34.74,87420,0
+SMOT.US,D,20250630,000000,34.6786,34.84,34.64,34.8,56743,0
+SMOT.US,D,20250701,000000,34.8992,35.595,34.71,35.41,29619,0
+SMOT.US,D,20250702,000000,35.51,35.79,35.4726,35.79,58718,0
+SMOT.US,D,20250703,000000,35.935,36.03,35.915,35.99,13233,0
+SMOT.US,D,20250707,000000,35.87,35.97915,35.3945,35.57,30617,0
+SMOT.US,D,20250708,000000,35.7,35.9661,35.61,35.8,21835,0
+SMOT.US,D,20250709,000000,35.925,35.9356,35.6,35.916,24054,0
+SMOT.US,D,20250710,000000,35.85,36.2282,35.85,36.08,18855,0
+SMOT.US,D,20250711,000000,35.77,35.81,35.56,35.59,32258,0
+SMOT.US,D,20250714,000000,35.5319,35.6999,35.48,35.66,63341,0
+SMOT.US,D,20250715,000000,35.63,35.79,35.06,35.06,92962,0
+SMOT.US,D,20250716,000000,35.16,35.2483,34.8061,35.2049,33456,0
+SMOT.US,D,20250717,000000,35.29,35.55,35.245,35.4917,228690,0
+SMOT.US,D,20250718,000000,35.63,35.6373,35.37,35.49,377352,0
+SMOT.US,D,20250721,000000,35.67,35.72,35.4,35.4,101051,0
+SMOT.US,D,20250722,000000,35.67,35.95,35.48,35.91,1241977,0
+SMOT.US,D,20250723,000000,36.11,36.34,36.0875,36.3,57215,0
+SMOT.US,D,20250724,000000,36.2651,36.38,36.091,36.11,31683,0
+SMOT.US,D,20250725,000000,36.12,36.27,35.91,36.25,27664,0
+SMOT.US,D,20250728,000000,36.11,36.2654,36.0244,36.03,22185,0
+SMOT.US,D,20250729,000000,36.11,36.23,35.8469,35.91,37997,0
+SMOT.US,D,20250730,000000,35.95,36.14,35.62,35.79,42187,0
+SMOT.US,D,20250731,000000,35.74,35.9436,35.4138,35.45,40547,0
+SMOT.US,D,20250801,000000,35.05,35.1242,34.63,34.98,24099,0
+SMOT.US,D,20250804,000000,35.2037,35.48,35.1674,35.46,28723,0
+SMOT.US,D,20250805,000000,35.36,35.54,35.1062,35.35,29063,0
+SMOT.US,D,20250806,000000,35.2773,35.45,35.13,35.19,35502,0
+SMOT.US,D,20250807,000000,35.51,35.51,34.8887,35.03,43490,0
+SMOT.US,D,20250808,000000,35.05,35.2,34.8958,34.95,52135,0
+SMOT.US,D,20250811,000000,35.12,35.1226,34.7201,34.76,35347,0
+SMOT.US,D,20250812,000000,34.99,35.41,34.92,35.4,22241,0
+SMOT.US,D,20250813,000000,35.56,36.14,35.4801,36.14,49619,0
+SMOT.US,D,20250814,000000,35.71,35.7814,35.58,35.74,24547,0
+SMOT.US,D,20250815,000000,35.81,35.81,35.635,35.64,48192,0
+SMOT.US,D,20250818,000000,35.75,35.81,35.75,35.75,17781,0
+SMOT.US,D,20250819,000000,35.88,36.0615,35.7543,35.8211,16669,0
+SMOT.US,D,20250820,000000,35.7854,35.84,35.57,35.76,26987,0
+SMOT.US,D,20250821,000000,35.5336,35.7374,35.5336,35.69,29248,0
+SMOT.US,D,20250822,000000,36,36.75,35.86,36.75,114397,0
+SMOT.US,D,20250825,000000,36.6716,36.6716,36.46,36.46,162030,0
+SMOT.US,D,20250826,000000,36.467,36.525,36.3966,36.51,16712,0
+SMOT.US,D,20250827,000000,36.435,36.74,36.43,36.71,14765,0
+SMOT.US,D,20250828,000000,36.79,36.84,36.56,36.69,28510,0
+SMOT.US,D,20250829,000000,36.62,36.704895,36.42,36.5042,16657,0
+SMOT.US,D,20250902,000000,36.061,36.25,35.98,36.23,26143,0
+SMOT.US,D,20250903,000000,36.21,36.3078,36.02,36.16,19204,0
+SMOT.US,D,20250904,000000,36.185,36.4692,36.08,36.4692,18543,0
+SMOT.US,D,20250905,000000,36.695,36.8685,36.36,36.54,23090,0
+SMOT.US,D,20250908,000000,36.42,36.62,36.28,36.56,21814,0
+SMOT.US,D,20250909,000000,36.5327,36.55,36.3836,36.48,17637,0
+SMOT.US,D,20250910,000000,36.53,36.55,36.1,36.21,502321,0
+SMOT.US,D,20250911,000000,36.3992,36.8082,36.34,36.8082,23063,0
+SMOT.US,D,20250912,000000,36.528,36.73,36.32,36.32,1408282,0
+SMOT.US,D,20250915,000000,36.31,36.47,36.17,36.22,25178,0
+SMOT.US,D,20250916,000000,36.24,36.27,35.99,36.18,32353,0
+SMOT.US,D,20250917,000000,36.4115,36.73,36.16,36.25,39376,0
+SMOT.US,D,20250918,000000,36.4205,36.6468,36.405,36.59,26646,0
+SMOT.US,D,20250919,000000,36.4642,36.71,36.27,36.36,15854,0
+SMOT.US,D,20250922,000000,36.2699,36.34,36.21,36.2958,40313,0
+SMOT.US,D,20250923,000000,36.53,36.53,36.16,36.22,26587,0
+SMOT.US,D,20250924,000000,36.28,36.36,36.0876,36.13,34738,0
+SMOT.US,D,20250925,000000,35.99,35.99,35.6348,35.73,36834,0
+SMOT.US,D,20250926,000000,35.97,36.19,35.84,36.19,15174,0
+SMOT.US,D,20250929,000000,36.43,36.43,36.13,36.31,27688,0
+SMOT.US,D,20250930,000000,36.25,36.25,35.89,36.08,41580,0
+SMOT.US,D,20251001,000000,35.95,36.18,35.8904,36.02,99514,0
+SMOT.US,D,20251002,000000,36.0322,36.2199,36,36.19,57958,0
+SMOT.US,D,20251003,000000,36.31,36.537,36.28,36.33,55623,0
+SMOT.US,D,20251006,000000,36.228,36.49,36.228,36.28,19808,0
+SMOT.US,D,20251007,000000,36.23,36.34,35.8796,35.9655,26351,0
+SMOT.US,D,20251008,000000,36.095,36.2648,35.965,36.208,33941,0
+SMOT.US,D,20251009,000000,36.06,36.17,35.9564,35.99,40915,0
+SMOT.US,D,20251010,000000,35.9662,36.16,35.11,35.13,22526,0
+SMOT.US,D,20251013,000000,35.4237,35.542628,35.28,35.43,24184,0
+SMOT.US,D,20251014,000000,35.09,36.05,35.01,35.87,24304,0
+SMOT.US,D,20251015,000000,36.1985,36.296,35.78,35.93,38166,0
+SMOT.US,D,20251016,000000,36.1012,36.1012,35.57,35.72,69107,0
+SMOT.US,D,20251017,000000,35.695,35.93,35.625,35.86,19575,0
+SMOT.US,D,20251020,000000,36.12,36.36,36.03,36.29,16936,0
+SMOT.US,D,20251021,000000,36.3416,36.72,36.3147,36.65,40051,0
+SMOT.US,D,20251022,000000,36.54,36.6707,36.361,36.38,41077,0
+SMOT.US,D,20251023,000000,36.53,36.71,36.3701,36.6652,23138,0
+SMOT.US,D,20251024,000000,36.9,37,36.65,36.65,37222,0
+SMOT.US,D,20251027,000000,36.81,36.93,36.6501,36.777,25134,0
+SMOT.US,D,20251028,000000,36.43,36.62,36.35,36.36,21644,0
+SMOT.US,D,20251029,000000,36.13,36.37,35.731,35.87,37462,0
+SMOT.US,D,20251030,000000,35.7264,36.075,35.66,35.7,15698,0
+SMOT.US,D,20251031,000000,35.5307,35.93,35.5307,35.86,17141,0
+SMOT.US,D,20251103,000000,35.8151,35.92,35.379,35.74,33622,0
+SMOT.US,D,20251104,000000,35.4,35.5099,35.31,35.31,28803,0
+SMOT.US,D,20251105,000000,35.33,35.624,35.2562,35.56,18246,0
+SMOT.US,D,20251106,000000,35.63,35.63,35.13,35.13,34939,0
+SMOT.US,D,20251107,000000,34.98,35.5438,34.96,35.52,19259,0
+SMOT.US,D,20251110,000000,35.59,35.845,35.49,35.75,15298,0
+SMOT.US,D,20251111,000000,35.77,36.11,35.76,36,25442,0
+SMOT.US,D,20251112,000000,36.155,36.3199,36.11,36.23,36323,0
+SMOT.US,D,20251113,000000,36.11,36.3,35.75,35.82,40243,0
+SMOT.US,D,20251114,000000,35.58,35.7984,35.51,35.56,33244,0
+SMOT.US,D,20251117,000000,35.51,35.51,34.8275,34.8753,19041,0
+SMOT.US,D,20251118,000000,34.82,35.09,34.685,34.95,21694,0
+SMOT.US,D,20251119,000000,34.911,35.045,34.82,34.96,19319,0
+SMOT.US,D,20251120,000000,35.17,35.32,34.56,34.58,38348,0
+SMOT.US,D,20251121,000000,34.8,35.5363,34.73,35.37,17798,0
+SMOT.US,D,20251124,000000,35.314,35.54,35.26,35.37,19706,0
+SMOT.US,D,20251125,000000,35.7,36.174,35.44,36.12,21679,0
+SMOT.US,D,20251126,000000,36.106,36.35,36.1,36.21,27848,0
+SMOT.US,D,20251128,000000,36.26,36.4696,36.23,36.38,9583,0
+SMOT.US,D,20251201,000000,36.1912,36.51,36.03,36.27,214156,0
+SMOT.US,D,20251202,000000,36.4,36.4,36.14,36.14,50736,0
+SMOT.US,D,20251203,000000,36.49,36.57,36.22,36.54,34057,0
+SMOT.US,D,20251204,000000,36.49,36.6445,36.4501,36.53,50757,0
+SMOT.US,D,20251205,000000,36.66,36.8442,36.6398,36.6398,31308,0
+SMOT.US,D,20251208,000000,36.68,36.68,36.44,36.47,15472,0
+SMOT.US,D,20251209,000000,36.44,36.5185,36.28,36.28,28621,0
+SMOT.US,D,20251210,000000,36.44,37.01,36.34,36.93,39284,0
+SMOT.US,D,20251211,000000,37.22,37.28,36.91,37.23,42313,0
+SMOT.US,D,20251212,000000,37.4009,37.4009,36.873637,36.95,17179,0
+SMOT.US,D,20251215,000000,37.1227,37.16,36.8,36.9755,18079,0
+SMOT.US,D,20251216,000000,36.97,36.97,36.625,36.78,19218,0
+SMOT.US,D,20251217,000000,36.89,37.1812,36.73,36.73,38029,0
+SMOT.US,D,20251218,000000,37.016,37.0801,36.76,36.77,21016,0
+SMOT.US,D,20251219,000000,36.9,37.04,36.71,36.83,20920,0
+SMOT.US,D,20251222,000000,36.5672,36.7399,36.52,36.69,24765,0
+SMOT.US,D,20251223,000000,36.5897,36.61,36.45,36.54,33920,0
+SMOT.US,D,20251224,000000,36.585,36.7,36.52,36.66,32674,0
+SMOT.US,D,20251226,000000,36.6233,36.72,36.58,36.72,20940,0
+SMOT.US,D,20251229,000000,36.645,36.645,36.53,36.58,16582,0
+SMOT.US,D,20251230,000000,36.565,36.66,36.5,36.51,9469,0
+SMOT.US,D,20251231,000000,36.4,36.44,36.2,36.2,31800,0
+SMOT.US,D,20260102,000000,36.1265,36.55,36.1265,36.44,17255,0
+SMOT.US,D,20260105,000000,36.7575,37.042,36.57,36.9,22387,0
+SMOT.US,D,20260106,000000,37.104,37.48,36.9,37.46,76536,0
+SMOT.US,D,20260107,000000,37.42,37.49,37.12,37.12,19071,0
+SMOT.US,D,20260108,000000,37.18,37.56,37.07,37.42,52325,0
+SMOT.US,D,20260109,000000,37.685,37.685,37.5,37.59,36968,0
+SMOT.US,D,20260112,000000,37.49,37.63,37.49,37.57,31933,0
+SMOT.US,D,20260113,000000,37.65,37.69,37.3901,37.58,58982,0
+SMOT.US,D,20260114,000000,37.675,37.75,37.51,37.64,32736,0
+SMOT.US,D,20260115,000000,37.7,37.82,37.55,37.73,75427,0
+SMOT.US,D,20260116,000000,37.47,37.68,37.39,37.39,46411,0
+SMOT.US,D,20260120,000000,36.99,37.19,36.73,36.84,386691,0
+SMOT.US,D,20260121,000000,37.15,37.52,37.04,37.44,49894,0
+SMOT.US,D,20260122,000000,37.82,37.9079,37.59,37.73,67568,0
+SMOT.US,D,20260123,000000,37.74,37.74,37.42,37.49,57737,0
+SMOT.US,D,20260126,000000,37.62,37.69,37.53,37.66,33215,0
+SMOT.US,D,20260127,000000,37.5,37.55,37.36,37.4552,23583,0
+SMOT.US,D,20260128,000000,37.47,37.51,37.2,37.25,55183,0
+SMOT.US,D,20260129,000000,37.36,37.36,36.7139,37.04,55853,0
+SMOT.US,D,20260130,000000,36.6,36.84,36.5062,36.81,78681,0
+SMOT.US,D,20260202,000000,36.81,37.0228,36.72,36.955,133537,0
+SMOT.US,D,20260203,000000,36.94,36.98,36.28,36.54,37663,0
+SMOT.US,D,20260204,000000,36.72,37.25,36.67,37.16,64587,0
+SMOT.US,D,20260205,000000,36.885,36.885,36.46,36.51,24728,0
+SMOT.US,D,20260206,000000,37.015,37.299,36.825,37.29,24946,0
+SMOT.US,D,20260209,000000,37.17,37.3792,37.0801,37.3,22459,0
+SMOT.US,D,20260210,000000,37.535,37.7099,37.43,37.468,18433,0
+SMOT.US,D,20260211,000000,37.47,37.47,37.0965,37.276,19257,0
+SMOT.US,D,20260212,000000,37.66,37.66,36.71,36.84,28146,0
+SMOT.US,D,20260213,000000,36.9082,37.29,36.76,37.12,185261,0
+SMOT.US,D,20260217,000000,37.155,37.2398,36.7468,37.04,44857,0
+SMOT.US,D,20260218,000000,37.1,37.3799,37.1,37.262,36148,0
diff --git a/daily/us/nyse etfs/2/snpg.us.txt b/daily/us/nyse etfs/2/snpg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7fd44aa351ff6249f5ad08f827b94d77b17f77d7
--- /dev/null
+++ b/daily/us/nyse etfs/2/snpg.us.txt	
@@ -0,0 +1,717 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNPG.US,D,20221118,000000,26.2459,26.2459,26.2459,26.2459,1,0
+SNPG.US,D,20221121,000000,26.0925,26.0925,26.0925,26.0925,4,0
+SNPG.US,D,20221122,000000,26.4875,26.4875,26.4875,26.4875,3,0
+SNPG.US,D,20221123,000000,26.6756,26.6756,26.6756,26.6756,5,0
+SNPG.US,D,20221125,000000,26.6129,26.6129,26.6129,26.6129,4,0
+SNPG.US,D,20221128,000000,26.1961,26.1961,26.1961,26.1961,4,0
+SNPG.US,D,20221129,000000,26.0676,26.0676,26.0676,26.0676,8,0
+SNPG.US,D,20221130,000000,27.0404,27.0404,27.0404,27.0404,4,0
+SNPG.US,D,20221201,000000,27.0643,27.0643,27.0643,27.0643,4,0
+SNPG.US,D,20221202,000000,26.9572,26.9572,26.9572,26.9572,4,0
+SNPG.US,D,20221205,000000,26.4694,26.4694,26.4694,26.4694,3,0
+SNPG.US,D,20221206,000000,26.0079,26.0079,26.0079,26.0079,3,0
+SNPG.US,D,20221207,000000,25.9731,25.9731,25.9731,25.9731,1,0
+SNPG.US,D,20221208,000000,26.2384,26.2384,26.2384,26.2384,2,0
+SNPG.US,D,20221209,000000,25.9928,25.9928,25.9928,25.9928,2,0
+SNPG.US,D,20221212,000000,26.37,26.37,26.37,26.37,16,0
+SNPG.US,D,20221213,000000,26.723,26.723,26.723,26.723,4,0
+SNPG.US,D,20221214,000000,26.5648,26.5648,26.5648,26.5648,14,0
+SNPG.US,D,20221215,000000,25.737,25.737,25.737,25.737,14,0
+SNPG.US,D,20221216,000000,25.4174,25.4174,25.4174,25.4174,14,0
+SNPG.US,D,20221219,000000,25.0616,25.0616,25.0616,25.0616,11,0
+SNPG.US,D,20221220,000000,25.0941,25.0941,25.0941,25.0941,14,0
+SNPG.US,D,20221221,000000,25.4686,25.4686,25.4686,25.4686,14,0
+SNPG.US,D,20221222,000000,24.9216,24.9216,24.9216,24.9216,2,0
+SNPG.US,D,20221223,000000,25.0375,25.0375,25.0375,25.0375,2,0
+SNPG.US,D,20221227,000000,24.7325,24.7325,24.7325,24.7325,139,0
+SNPG.US,D,20221228,000000,24.4198,24.4198,24.4198,24.4198,5,0
+SNPG.US,D,20221229,000000,24.9452,24.9452,24.9452,24.9452,14,0
+SNPG.US,D,20221230,000000,24.8408,24.8408,24.8408,24.8408,5,0
+SNPG.US,D,20230103,000000,24.7326,24.7326,24.7326,24.7326,4,0
+SNPG.US,D,20230104,000000,24.7268,24.7268,24.7268,24.7268,1,0
+SNPG.US,D,20230105,000000,24.3338,24.3338,24.3338,24.3338,2,0
+SNPG.US,D,20230106,000000,24.8975,24.8975,24.8975,24.8975,4,0
+SNPG.US,D,20230109,000000,25.12,25.12,25.0416,25.0416,116,0
+SNPG.US,D,20230110,000000,25.3011,25.3011,25.3011,25.3011,1,0
+SNPG.US,D,20230111,000000,25.819,25.819,25.819,25.819,4,0
+SNPG.US,D,20230112,000000,25.9332,25.9332,25.9332,25.9332,2,0
+SNPG.US,D,20230113,000000,26.1642,26.1642,26.1642,26.1642,4,0
+SNPG.US,D,20230117,000000,26.1584,26.1584,26.1584,26.1584,38,0
+SNPG.US,D,20230118,000000,25.8689,25.8689,25.8689,25.8689,97,0
+SNPG.US,D,20230119,000000,25.6728,25.6728,25.6728,25.6728,1,0
+SNPG.US,D,20230120,000000,26.3311,26.3311,26.3311,26.3311,1,0
+SNPG.US,D,20230123,000000,26.7911,26.7911,26.7911,26.7911,5,0
+SNPG.US,D,20230124,000000,26.6752,26.6752,26.6752,26.6752,1,0
+SNPG.US,D,20230125,000000,26.5893,26.5893,26.5893,26.5893,2,0
+SNPG.US,D,20230126,000000,26.9432,26.9432,26.9432,26.9432,8,0
+SNPG.US,D,20230127,000000,27.1408,27.1408,27.1408,27.1408,15,0
+SNPG.US,D,20230130,000000,26.6249,26.6249,26.6249,26.6249,5,0
+SNPG.US,D,20230131,000000,27.0438,27.0438,27.0438,27.0438,5,0
+SNPG.US,D,20230201,000000,27,27.4695,27,27.4695,203,0
+SNPG.US,D,20230202,000000,27.8889,27.8889,27.8889,27.8889,1,0
+SNPG.US,D,20230203,000000,27.6107,27.6107,27.6107,27.6107,86,0
+SNPG.US,D,20230206,000000,27.3961,27.3961,27.3961,27.3961,1,0
+SNPG.US,D,20230207,000000,27.922,27.922,27.922,27.922,50,0
+SNPG.US,D,20230208,000000,27.4796,27.4796,27.4796,27.4796,5,0
+SNPG.US,D,20230209,000000,27.2642,27.2642,27.2642,27.2642,2,0
+SNPG.US,D,20230210,000000,27.2648,27.2648,27.2648,27.2648,2,0
+SNPG.US,D,20230213,000000,27.5777,27.5777,27.5777,27.5777,1,0
+SNPG.US,D,20230214,000000,27,27.7072,27,27.7072,10,0
+SNPG.US,D,20230215,000000,27.6443,27.6443,27.6443,27.6443,6,0
+SNPG.US,D,20230216,000000,27.2192,27.2192,27.2192,27.2192,18,0
+SNPG.US,D,20230217,000000,27.0621,27.0621,27.0621,27.0621,1,0
+SNPG.US,D,20230221,000000,26.5446,26.5446,26.5446,26.5446,13,0
+SNPG.US,D,20230222,000000,26.483,26.483,26.483,26.483,6,0
+SNPG.US,D,20230223,000000,26.8399,26.8399,26.8399,26.8399,6,0
+SNPG.US,D,20230224,000000,26.4482,26.4482,26.4482,26.4482,4,0
+SNPG.US,D,20230227,000000,26.5533,26.5533,26.5533,26.5533,4,0
+SNPG.US,D,20230228,000000,26.5286,26.5286,26.5286,26.5286,4,0
+SNPG.US,D,20230301,000000,27,27,26.3422,26.3422,4,0
+SNPG.US,D,20230302,000000,26.6196,26.6196,26.6196,26.6196,1,0
+SNPG.US,D,20230303,000000,27.0643,27.0643,27.0643,27.0643,4,0
+SNPG.US,D,20230306,000000,27.1296,27.1296,27.1296,27.1296,2,0
+SNPG.US,D,20230307,000000,26.7366,26.7366,26.7366,26.7366,14,0
+SNPG.US,D,20230308,000000,26.8734,26.8734,26.8734,26.8734,2,0
+SNPG.US,D,20230309,000000,26.5107,26.5107,26.5107,26.5107,11,0
+SNPG.US,D,20230310,000000,26.0955,26.0955,26.0955,26.0955,15,0
+SNPG.US,D,20230313,000000,27,27,26.2975,26.2975,7,0
+SNPG.US,D,20230314,000000,26.7575,26.7575,26.7575,26.7575,7,0
+SNPG.US,D,20230315,000000,26.7117,26.7117,26.7117,26.7117,7,0
+SNPG.US,D,20230316,000000,27.4472,27.4472,27.4472,27.4472,1,0
+SNPG.US,D,20230317,000000,27.3148,27.3148,27.3148,27.3148,7,0
+SNPG.US,D,20230320,000000,27.475,27.475,27.475,27.475,44,0
+SNPG.US,D,20230321,000000,27.7974,27.7974,27.7974,27.7974,10,0
+SNPG.US,D,20230322,000000,27.5968,27.5968,27.5968,27.5968,6,0
+SNPG.US,D,20230323,000000,27.8034,27.8034,27.8034,27.8034,13,0
+SNPG.US,D,20230324,000000,27.8414,27.8414,27.8414,27.8414,1,0
+SNPG.US,D,20230327,000000,28.04,28.04,27.752,27.752,369,0
+SNPG.US,D,20230328,000000,27.6112,27.6112,27.6112,27.6112,171,0
+SNPG.US,D,20230329,000000,27.9672,27.9672,27.9672,27.9672,20,0
+SNPG.US,D,20230330,000000,28.1764,28.1764,28.1764,28.1764,32,0
+SNPG.US,D,20230331,000000,28.5784,28.5784,28.5784,28.5784,6,0
+SNPG.US,D,20230403,000000,28.68,28.7683,28.6799,28.7683,606,0
+SNPG.US,D,20230404,000000,28.8,28.801,28.63,28.6403,1261,0
+SNPG.US,D,20230405,000000,28.6,28.6,28.5461,28.5461,184,0
+SNPG.US,D,20230406,000000,28.7325,28.7325,28.7325,28.7325,16,0
+SNPG.US,D,20230410,000000,28.7015,28.7015,28.7015,28.7015,16,0
+SNPG.US,D,20230411,000000,28.65,28.65,28.5971,28.5971,202,0
+SNPG.US,D,20230412,000000,28.4604,28.4604,28.4604,28.4604,2,0
+SNPG.US,D,20230413,000000,28.9615,28.9615,28.9615,28.9615,2,0
+SNPG.US,D,20230414,000000,28.84,28.9109,28.84,28.9109,2001,0
+SNPG.US,D,20230417,000000,28.7,28.8311,28.7,28.8311,2006,0
+SNPG.US,D,20230418,000000,28.8775,28.8775,28.8775,28.8775,5,0
+SNPG.US,D,20230419,000000,28.8541,28.8541,28.8541,28.8541,5,0
+SNPG.US,D,20230420,000000,28.7835,28.7835,28.7835,28.7835,5,0
+SNPG.US,D,20230421,000000,28.8169,28.8169,28.8169,28.8169,5,0
+SNPG.US,D,20230424,000000,28.8075,28.8075,28.8075,28.8075,2,0
+SNPG.US,D,20230425,000000,28.3661,28.3661,28.3661,28.3661,11,0
+SNPG.US,D,20230426,000000,28.4498,28.4498,28.4498,28.4498,10,0
+SNPG.US,D,20230427,000000,28.9075,28.9075,28.9075,28.9075,4,0
+SNPG.US,D,20230428,000000,29.1052,29.1052,29.1052,29.1052,6,0
+SNPG.US,D,20230501,000000,29.1345,29.1345,29.1345,29.1345,12,0
+SNPG.US,D,20230502,000000,28.8014,28.8014,28.8014,28.8014,58,0
+SNPG.US,D,20230503,000000,28.6175,28.6175,28.6175,28.6175,4,0
+SNPG.US,D,20230504,000000,28.4583,28.4583,28.4583,28.4583,2,0
+SNPG.US,D,20230505,000000,29.0417,29.0417,29.0417,29.0417,9,0
+SNPG.US,D,20230508,000000,29.1052,29.1052,29.1052,29.1052,16,0
+SNPG.US,D,20230509,000000,28.9763,28.9763,28.9763,28.9763,2,0
+SNPG.US,D,20230510,000000,29.1789,29.1789,29.1789,29.1789,41,0
+SNPG.US,D,20230511,000000,29.2245,29.2245,29.2245,29.2245,11,0
+SNPG.US,D,20230512,000000,29.1956,29.1956,29.1956,29.1956,23,0
+SNPG.US,D,20230515,000000,29.2116,29.2116,29.2116,29.2116,21,0
+SNPG.US,D,20230516,000000,29.165,29.165,29.165,29.165,21,0
+SNPG.US,D,20230517,000000,29.4954,29.4954,29.4954,29.4954,51,0
+SNPG.US,D,20230518,000000,29.7989,29.7989,29.7989,29.7989,159,0
+SNPG.US,D,20230519,000000,29.8098,29.8098,29.8098,29.8098,6,0
+SNPG.US,D,20230522,000000,29.86,29.86,29.7862,29.7862,1402,0
+SNPG.US,D,20230523,000000,29.4734,29.4734,29.4734,29.4734,36,0
+SNPG.US,D,20230524,000000,29.2833,29.2833,29.2833,29.2833,1,0
+SNPG.US,D,20230525,000000,29.8282,29.8282,29.8282,29.8282,1,0
+SNPG.US,D,20230526,000000,30.2193,30.2193,30.2193,30.2193,37,0
+SNPG.US,D,20230530,000000,30.2007,30.2007,30.2007,30.2007,7,0
+SNPG.US,D,20230531,000000,29.9948,29.9948,29.9948,29.9948,18,0
+SNPG.US,D,20230601,000000,30.3443,30.3443,30.3443,30.3443,9,0
+SNPG.US,D,20230602,000000,30.7326,30.7326,30.7326,30.7326,19,0
+SNPG.US,D,20230605,000000,30.7265,30.7265,30.7265,30.7265,203,0
+SNPG.US,D,20230606,000000,30.7233,30.7233,30.7233,30.7233,109,0
+SNPG.US,D,20230607,000000,30.3827,30.3827,30.3827,30.3827,6,0
+SNPG.US,D,20230608,000000,30.66,30.6638,30.66,30.6638,126,0
+SNPG.US,D,20230609,000000,30.748,30.748,30.748,30.748,4,0
+SNPG.US,D,20230612,000000,31.0144,31.0144,31.0144,31.0144,85,0
+SNPG.US,D,20230613,000000,31.29,31.29,31.2547,31.2547,451,0
+SNPG.US,D,20230614,000000,31.251,31.251,31.251,31.251,63,0
+SNPG.US,D,20230615,000000,31.6375,31.6375,31.6375,31.6375,8,0
+SNPG.US,D,20230616,000000,31.5247,31.5247,31.5247,31.5247,11,0
+SNPG.US,D,20230620,000000,31.5,31.51,31.4952,31.4952,3045,0
+SNPG.US,D,20230621,000000,31.2578,31.2578,31.2578,31.2578,8,0
+SNPG.US,D,20230622,000000,31.5138,31.5138,31.5138,31.5138,3,0
+SNPG.US,D,20230623,000000,31.1829,31.1829,31.1829,31.1829,40,0
+SNPG.US,D,20230626,000000,30.8602,30.8602,30.8602,30.8602,28,0
+SNPG.US,D,20230627,000000,31.1813,31.1813,31.1813,31.1813,14,0
+SNPG.US,D,20230628,000000,31.1458,31.1458,31.1458,31.1458,23,0
+SNPG.US,D,20230629,000000,31.2476,31.2476,31.2476,31.2476,67,0
+SNPG.US,D,20230630,000000,31.7271,31.7271,31.7271,31.7271,4,0
+SNPG.US,D,20230703,000000,31.7534,31.7534,31.7534,31.7534,111,0
+SNPG.US,D,20230705,000000,31.81,31.81,31.755,31.755,724,0
+SNPG.US,D,20230706,000000,31.5075,31.5075,31.5075,31.5075,7,0
+SNPG.US,D,20230707,000000,31.3619,31.3619,31.3619,31.3619,27,0
+SNPG.US,D,20230710,000000,31.256,31.256,31.256,31.256,100,0
+SNPG.US,D,20230711,000000,31.31,31.3991,31.31,31.3991,460,0
+SNPG.US,D,20230712,000000,31.6669,31.6669,31.6669,31.6669,5,0
+SNPG.US,D,20230713,000000,32.0716,32.0716,32.0716,32.0716,46,0
+SNPG.US,D,20230714,000000,32.136,32.136,32.136,32.136,26,0
+SNPG.US,D,20230717,000000,32.29,32.3241,32.2899,32.3241,718,0
+SNPG.US,D,20230718,000000,32.66,32.66,32.5841,32.5841,323,0
+SNPG.US,D,20230719,000000,32.5931,32.5931,32.5931,32.5931,101,0
+SNPG.US,D,20230720,000000,32.2195,32.2195,32.2195,32.2195,5,0
+SNPG.US,D,20230721,000000,32.2338,32.2338,32.2338,32.2338,34,0
+SNPG.US,D,20230724,000000,32.4011,32.4011,32.4011,32.4011,84,0
+SNPG.US,D,20230725,000000,32.5699,32.5699,32.5699,32.5699,191,0
+SNPG.US,D,20230726,000000,32.5202,32.5202,32.5202,32.5202,16,0
+SNPG.US,D,20230727,000000,32.45,32.46,32.3763,32.3763,504,0
+SNPG.US,D,20230728,000000,32.7867,32.7867,32.7867,32.7867,1,0
+SNPG.US,D,20230731,000000,32.8204,32.8204,32.8204,32.8204,24,0
+SNPG.US,D,20230801,000000,32.7466,32.7466,32.7466,32.7466,13,0
+SNPG.US,D,20230802,000000,32.2235,32.2235,32.2235,32.2235,7,0
+SNPG.US,D,20230803,000000,32.2218,32.2218,32.2218,32.2218,15,0
+SNPG.US,D,20230804,000000,32.0118,32.0118,32.0118,32.0118,10,0
+SNPG.US,D,20230807,000000,32.2798,32.2798,32.2798,32.2798,8,0
+SNPG.US,D,20230808,000000,32.2307,32.2307,32.2307,32.2307,117,0
+SNPG.US,D,20230809,000000,31.9875,31.9875,31.9875,31.9875,152,0
+SNPG.US,D,20230810,000000,32.0133,32.0133,32.0133,32.0133,10,0
+SNPG.US,D,20230811,000000,31.9307,31.9307,31.9307,31.9307,35,0
+SNPG.US,D,20230814,000000,32.2301,32.2301,32.2301,32.2301,49,0
+SNPG.US,D,20230815,000000,31.9667,31.9667,31.9667,31.9667,18,0
+SNPG.US,D,20230816,000000,31.7257,31.7257,31.7257,31.7257,125,0
+SNPG.US,D,20230817,000000,31.5725,31.5725,31.5725,31.5725,181,0
+SNPG.US,D,20230818,000000,31.4878,31.4878,31.4878,31.4878,3,0
+SNPG.US,D,20230821,000000,31.9173,31.9173,31.9173,31.9173,39,0
+SNPG.US,D,20230822,000000,31.8346,31.8346,31.8346,31.8346,44,0
+SNPG.US,D,20230823,000000,32.1963,32.1963,32.1963,32.1963,35,0
+SNPG.US,D,20230824,000000,31.7802,31.7802,31.7802,31.7802,14,0
+SNPG.US,D,20230825,000000,31.9682,31.9682,31.9682,31.9682,5,0
+SNPG.US,D,20230828,000000,32.1397,32.1397,32.1397,32.1397,62,0
+SNPG.US,D,20230829,000000,32.6924,32.6924,32.6924,32.6924,2,0
+SNPG.US,D,20230830,000000,32.861,32.861,32.861,32.861,4,0
+SNPG.US,D,20230831,000000,32.8642,32.8642,32.8642,32.8642,7,0
+SNPG.US,D,20230901,000000,32.8597,32.8597,32.8597,32.8597,20,0
+SNPG.US,D,20230905,000000,32.863,32.863,32.863,32.863,27,0
+SNPG.US,D,20230906,000000,32.5274,32.5274,32.5274,32.5274,33,0
+SNPG.US,D,20230907,000000,32.4664,32.4664,32.4664,32.4664,5,0
+SNPG.US,D,20230908,000000,32.5046,32.5046,32.5046,32.5046,2,0
+SNPG.US,D,20230911,000000,32.7572,32.7572,32.7572,32.7572,25,0
+SNPG.US,D,20230912,000000,32.5973,32.5973,32.5973,32.5973,2,0
+SNPG.US,D,20230913,000000,32.7172,32.7172,32.7172,32.7172,5,0
+SNPG.US,D,20230914,000000,32.9412,32.9412,32.9412,32.9412,8,0
+SNPG.US,D,20230915,000000,32.4196,32.4196,32.4196,32.4196,14,0
+SNPG.US,D,20230918,000000,32.4339,32.4339,32.4339,32.4339,2,0
+SNPG.US,D,20230919,000000,32.3631,32.3631,32.3631,32.3631,4,0
+SNPG.US,D,20230920,000000,31.9935,31.9935,31.9935,31.9935,3,0
+SNPG.US,D,20230921,000000,31.4387,31.4387,31.4387,31.4387,3,0
+SNPG.US,D,20230922,000000,31.3775,31.3775,31.3775,31.3775,13,0
+SNPG.US,D,20230925,000000,31.5188,31.5188,31.5188,31.5188,28,0
+SNPG.US,D,20230926,000000,31.128,31.128,31.128,31.128,20,0
+SNPG.US,D,20230927,000000,31.1958,31.1958,31.1958,31.1958,4,0
+SNPG.US,D,20230928,000000,31.4184,31.4184,31.4184,31.4184,9,0
+SNPG.US,D,20230929,000000,31.303,31.303,31.303,31.303,77,0
+SNPG.US,D,20231002,000000,31.4637,31.4637,31.4637,31.4637,22,0
+SNPG.US,D,20231003,000000,31.0272,31.0272,31.0272,31.0272,47,0
+SNPG.US,D,20231004,000000,31.3676,31.3676,31.3676,31.3676,44,0
+SNPG.US,D,20231005,000000,31.3286,31.3286,31.3286,31.3286,32,0
+SNPG.US,D,20231006,000000,31.7354,31.7354,31.7354,31.7354,1,0
+SNPG.US,D,20231009,000000,31.9009,31.9009,31.9009,31.9009,7,0
+SNPG.US,D,20231010,000000,32.0325,32.0325,32.0325,32.0325,2,0
+SNPG.US,D,20231011,000000,32.2177,32.2177,32.2177,32.2177,2,0
+SNPG.US,D,20231012,000000,32.1114,32.1114,32.1114,32.1114,25,0
+SNPG.US,D,20231013,000000,31.952,31.952,31.952,31.952,24,0
+SNPG.US,D,20231016,000000,32.3134,32.3134,32.3134,32.3134,11,0
+SNPG.US,D,20231017,000000,32.1915,32.1915,32.1915,32.1915,3,0
+SNPG.US,D,20231018,000000,31.8067,31.8067,31.8067,31.8067,79,0
+SNPG.US,D,20231019,000000,31.5181,31.5181,31.5181,31.5181,12,0
+SNPG.US,D,20231020,000000,31.0952,31.0952,31.0952,31.0952,75,0
+SNPG.US,D,20231023,000000,31.0818,31.0818,31.0818,31.0818,1,0
+SNPG.US,D,20231024,000000,31.3407,31.3407,31.3407,31.3407,78,0
+SNPG.US,D,20231025,000000,30.748,30.748,30.748,30.748,3,0
+SNPG.US,D,20231026,000000,30.2336,30.2336,30.2336,30.2336,2,0
+SNPG.US,D,20231027,000000,30.0701,30.0701,30.0701,30.0701,2,0
+SNPG.US,D,20231030,000000,30.453,30.453,30.453,30.453,1,0
+SNPG.US,D,20231031,000000,30.5376,30.5376,30.5376,30.5376,4,0
+SNPG.US,D,20231101,000000,30.96,30.96,30.9314,30.9314,100,0
+SNPG.US,D,20231102,000000,31.5243,31.5243,31.5243,31.5243,34,0
+SNPG.US,D,20231103,000000,31.7166,31.7166,31.7166,31.7166,2,0
+SNPG.US,D,20231106,000000,31.8595,31.8595,31.8595,31.8595,5,0
+SNPG.US,D,20231107,000000,31.9685,31.9685,31.9685,31.9685,4,0
+SNPG.US,D,20231108,000000,32.0655,32.0655,32.0655,32.0655,39,0
+SNPG.US,D,20231109,000000,31.7405,31.7405,31.7405,31.7405,42,0
+SNPG.US,D,20231110,000000,31.817,32.2765,31.817,32.2765,2592,0
+SNPG.US,D,20231113,000000,32.3157,32.3157,32.3157,32.3157,11,0
+SNPG.US,D,20231114,000000,32.782,32.782,32.782,32.782,56,0
+SNPG.US,D,20231115,000000,32.84,32.85,32.7992,32.85,713,0
+SNPG.US,D,20231116,000000,32.8,32.8314,32.79,32.8314,1012,0
+SNPG.US,D,20231117,000000,32.77,32.8337,32.77,32.8337,439,0
+SNPG.US,D,20231120,000000,33.0823,33.0823,33.0823,33.0823,201,0
+SNPG.US,D,20231121,000000,33.0525,33.0525,33.0525,33.0525,67,0
+SNPG.US,D,20231122,000000,33.26,33.26,33.1099,33.1349,1485,0
+SNPG.US,D,20231124,000000,33.12,33.12,33.085,33.085,383,0
+SNPG.US,D,20231127,000000,33.0499,33.0499,33.0499,33.0499,204,0
+SNPG.US,D,20231128,000000,33.09,33.0961,33.06,33.0961,366,0
+SNPG.US,D,20231129,000000,33.08,33.08,32.9878,32.9878,211,0
+SNPG.US,D,20231130,000000,33.0182,33.0182,33.0182,33.0182,43,0
+SNPG.US,D,20231201,000000,33.0881,33.0881,33.0881,33.0881,53,0
+SNPG.US,D,20231204,000000,32.8336,32.8336,32.8336,32.8336,54,0
+SNPG.US,D,20231205,000000,32.938,32.938,32.938,32.938,11,0
+SNPG.US,D,20231206,000000,32.7704,32.7704,32.7704,32.7704,10,0
+SNPG.US,D,20231207,000000,33.13,33.13,33.1094,33.1094,930,0
+SNPG.US,D,20231208,000000,33.3088,33.3088,33.281,33.281,231,0
+SNPG.US,D,20231211,000000,33.1946,33.1946,33.1946,33.1946,34,0
+SNPG.US,D,20231212,000000,33.3388,33.3388,33.3388,33.3388,29,0
+SNPG.US,D,20231213,000000,33.71,33.73,33.7067,33.7067,294,0
+SNPG.US,D,20231214,000000,33.6852,33.6852,33.6852,33.6852,510,0
+SNPG.US,D,20231215,000000,33.667,33.667,33.667,33.667,1,0
+SNPG.US,D,20231218,000000,33.905,33.905,33.905,33.905,92,0
+SNPG.US,D,20231219,000000,33.9961,33.9961,33.9961,33.9961,15,0
+SNPG.US,D,20231220,000000,33.85,33.85,33.6097,33.6097,270,0
+SNPG.US,D,20231221,000000,33.9111,33.9111,33.9111,33.9111,16,0
+SNPG.US,D,20231222,000000,33.9554,33.9554,33.9554,33.9554,46,0
+SNPG.US,D,20231226,000000,34.07,34.16,34.07,34.0892,1158,0
+SNPG.US,D,20231227,000000,34.1266,34.1266,34.1266,34.1266,25,0
+SNPG.US,D,20231228,000000,34.22,34.22,34.1241,34.1241,110,0
+SNPG.US,D,20231229,000000,34.0443,34.0443,34.0443,34.0443,1,0
+SNPG.US,D,20240102,000000,33.66,33.7518,33.66,33.7518,234,0
+SNPG.US,D,20240103,000000,33.5998,33.5998,33.5998,33.5998,75,0
+SNPG.US,D,20240104,000000,33.4589,33.4589,33.4589,33.4589,41,0
+SNPG.US,D,20240105,000000,33.476,33.476,33.476,33.476,23,0
+SNPG.US,D,20240108,000000,34.1069,34.1069,34.1069,34.1069,59,0
+SNPG.US,D,20240109,000000,34.181,34.181,34.181,34.181,52,0
+SNPG.US,D,20240110,000000,34.4444,34.4444,34.4444,34.4444,44,0
+SNPG.US,D,20240111,000000,34.39,34.4888,34.39,34.4888,738,0
+SNPG.US,D,20240112,000000,34.485,34.4861,34.485,34.4861,2328,0
+SNPG.US,D,20240116,000000,34.6224,34.6224,34.4878,34.4878,774,0
+SNPG.US,D,20240117,000000,34.31,34.3565,34.31,34.3565,345,0
+SNPG.US,D,20240118,000000,34.6,34.6961,34.5,34.6961,333,0
+SNPG.US,D,20240119,000000,35.03,35.1844,35.03,35.1844,134,0
+SNPG.US,D,20240122,000000,35.4,35.4,35.2474,35.2474,2628,0
+SNPG.US,D,20240123,000000,35.18,35.3852,35.18,35.3852,1413,0
+SNPG.US,D,20240124,000000,35.5384,35.5384,35.5384,35.5384,2,0
+SNPG.US,D,20240125,000000,35.46,35.4745,35.46,35.4745,249,0
+SNPG.US,D,20240126,000000,35.47,35.47,35.4672,35.4672,157,0
+SNPG.US,D,20240129,000000,35.8067,35.8067,35.8067,35.8067,47,0
+SNPG.US,D,20240130,000000,35.93,35.93,35.7698,35.7698,682,0
+SNPG.US,D,20240131,000000,35.24,35.2401,35.0693,35.0693,302,0
+SNPG.US,D,20240201,000000,35.37,35.528,35.37,35.528,279,0
+SNPG.US,D,20240202,000000,36.1561,36.1561,36.1561,36.1561,86,0
+SNPG.US,D,20240205,000000,36.1201,36.2919,36.1201,36.2919,615,0
+SNPG.US,D,20240206,000000,36.4,36.4,36.2022,36.2022,397,0
+SNPG.US,D,20240207,000000,36.35,36.6336,36.35,36.6336,341,0
+SNPG.US,D,20240208,000000,36.66,36.66,36.66,36.66,376,0
+SNPG.US,D,20240209,000000,37.13,37.1466,37.13,37.1466,172,0
+SNPG.US,D,20240212,000000,37.22,37.22,36.9347,36.9347,447,0
+SNPG.US,D,20240213,000000,36.4,36.4655,36.35,36.4655,1315,0
+SNPG.US,D,20240214,000000,36.8896,36.8896,36.8896,36.8896,37,0
+SNPG.US,D,20240215,000000,36.8846,36.8846,36.8846,36.8846,116,0
+SNPG.US,D,20240216,000000,36.8,36.92,36.7423,36.7423,637,0
+SNPG.US,D,20240220,000000,36.57,36.57,36.06,36.2129,481,0
+SNPG.US,D,20240221,000000,36.2531,36.2531,36.2531,36.2531,6,0
+SNPG.US,D,20240222,000000,37.533,37.533,37.533,37.533,85,0
+SNPG.US,D,20240223,000000,37.79,37.79,37.5334,37.5334,901,0
+SNPG.US,D,20240226,000000,37.5541,37.559,37.4766,37.4766,925,0
+SNPG.US,D,20240227,000000,37.45,37.45,37.3925,37.3925,404,0
+SNPG.US,D,20240228,000000,37.2101,37.2101,37.2101,37.2101,79,0
+SNPG.US,D,20240229,000000,37.6065,37.6065,37.6065,37.6065,244,0
+SNPG.US,D,20240301,000000,37.9848,37.9848,37.9848,37.9848,67,0
+SNPG.US,D,20240304,000000,37.8407,37.8407,37.8407,37.8407,283,0
+SNPG.US,D,20240305,000000,37.4058,37.4058,37.4058,37.4058,93,0
+SNPG.US,D,20240306,000000,37.55,37.6541,37.55,37.5727,590,0
+SNPG.US,D,20240307,000000,38.0983,38.0983,38.0983,38.0983,28,0
+SNPG.US,D,20240308,000000,37.6355,37.6355,37.6355,37.6355,97,0
+SNPG.US,D,20240311,000000,37.49,37.49,37.4384,37.4384,273,0
+SNPG.US,D,20240312,000000,37.77,38.1895,37.77,38.1895,251,0
+SNPG.US,D,20240313,000000,38.09,38.09,38.0131,38.0131,191,0
+SNPG.US,D,20240314,000000,37.9657,37.9657,37.9657,37.9657,12,0
+SNPG.US,D,20240315,000000,37.5055,37.5055,37.5055,37.5055,96,0
+SNPG.US,D,20240318,000000,38.1101,38.1101,37.895,37.895,188,0
+SNPG.US,D,20240319,000000,37.84,38.103,37.84,38.103,172,0
+SNPG.US,D,20240320,000000,38.4031,38.4031,38.4031,38.4031,65,0
+SNPG.US,D,20240321,000000,38.62,38.62,38.4668,38.4668,4944,0
+SNPG.US,D,20240322,000000,38.6024,38.6024,38.6024,38.6024,105,0
+SNPG.US,D,20240325,000000,38.4949,38.4949,38.4949,38.4949,136,0
+SNPG.US,D,20240326,000000,38.359,38.359,38.359,38.359,29,0
+SNPG.US,D,20240327,000000,38.4514,38.4514,38.4514,38.4514,153,0
+SNPG.US,D,20240328,000000,38.47,38.4881,38.4699,38.4881,1088,0
+SNPG.US,D,20240401,000000,38.5,38.5,38.385,38.4767,560,0
+SNPG.US,D,20240402,000000,38.08,38.1749,38.08,38.1749,228,0
+SNPG.US,D,20240403,000000,38.2307,38.2307,38.2307,38.2307,80,0
+SNPG.US,D,20240404,000000,38.39,38.39,37.6508,37.6508,1059,0
+SNPG.US,D,20240405,000000,38.07,38.1325,38.07,38.1325,210,0
+SNPG.US,D,20240408,000000,38.13,38.13,38.1224,38.1224,855,0
+SNPG.US,D,20240409,000000,38.0762,38.0762,38.0762,38.0762,65,0
+SNPG.US,D,20240410,000000,37.9686,37.9686,37.9686,37.9686,39,0
+SNPG.US,D,20240411,000000,38.4858,38.4858,38.4858,38.4858,267,0
+SNPG.US,D,20240412,000000,38.0439,38.0439,37.9152,37.9152,602,0
+SNPG.US,D,20240415,000000,38.05,38.05,37.3728,37.3728,1584,0
+SNPG.US,D,20240416,000000,37.4,37.4,37.37,37.3924,417,0
+SNPG.US,D,20240417,000000,37.35,37.35,37.046,37.046,374,0
+SNPG.US,D,20240418,000000,37.01,37.11,36.8272,36.8272,857,0
+SNPG.US,D,20240419,000000,36.31,36.31,36.31,36.31,911,0
+SNPG.US,D,20240422,000000,36.28,36.4182,36.0552,36.4182,621,0
+SNPG.US,D,20240423,000000,36.71,36.9335,36.71,36.9335,346,0
+SNPG.US,D,20240424,000000,36.9743,36.9743,36.9743,36.9743,125,0
+SNPG.US,D,20240425,000000,36.5,36.9384,36.5,36.9384,222,0
+SNPG.US,D,20240426,000000,37.7927,37.7927,37.7927,37.7927,66,0
+SNPG.US,D,20240429,000000,37.9527,37.9527,37.9527,37.9527,67,0
+SNPG.US,D,20240430,000000,37.405,37.405,37.405,37.405,81,0
+SNPG.US,D,20240501,000000,37.0594,37.1092,37.0594,37.1092,375,0
+SNPG.US,D,20240502,000000,37.3855,37.3855,37.3855,37.3855,197,0
+SNPG.US,D,20240503,000000,37.95,38.04,37.95,37.9987,554,0
+SNPG.US,D,20240506,000000,38.28,38.5575,38.28,38.5575,707,0
+SNPG.US,D,20240507,000000,38.6173,38.6173,38.6173,38.6173,27,0
+SNPG.US,D,20240508,000000,38.5147,38.5147,38.5147,38.5147,37,0
+SNPG.US,D,20240509,000000,38.603,38.603,38.603,38.603,35,0
+SNPG.US,D,20240510,000000,38.6199,38.6623,38.6199,38.6623,147,0
+SNPG.US,D,20240513,000000,38.6188,38.6188,38.6188,38.6188,150,0
+SNPG.US,D,20240514,000000,38.58,38.868,38.58,38.868,479,0
+SNPG.US,D,20240515,000000,39.4701,39.4701,39.4701,39.4701,38,0
+SNPG.US,D,20240516,000000,39.3812,39.3812,39.3812,39.3812,53,0
+SNPG.US,D,20240517,000000,39.3356,39.3356,39.3356,39.3356,131,0
+SNPG.US,D,20240520,000000,39.55,39.57,39.5094,39.5094,955,0
+SNPG.US,D,20240521,000000,39.7155,39.7155,39.7155,39.7155,61,0
+SNPG.US,D,20240522,000000,39.63,39.6569,39.4599,39.6397,1423,0
+SNPG.US,D,20240523,000000,39.81,39.81,39.5265,39.5265,460,0
+SNPG.US,D,20240524,000000,39.6251,39.9495,39.6251,39.9495,703,0
+SNPG.US,D,20240528,000000,40.22,40.22,40.154,40.154,326,0
+SNPG.US,D,20240529,000000,40.06,40.06,39.9591,39.9591,1582,0
+SNPG.US,D,20240530,000000,39.9,39.9,39.498,39.498,1224,0
+SNPG.US,D,20240531,000000,39,39.6422,39,39.6422,477,0
+SNPG.US,D,20240603,000000,39.8282,39.8282,39.8282,39.8282,276,0
+SNPG.US,D,20240604,000000,40.0433,40.0433,40.0433,40.0433,239,0
+SNPG.US,D,20240605,000000,40.38,40.6762,40.27,40.6762,538,0
+SNPG.US,D,20240606,000000,40.6881,40.6881,40.6881,40.6881,201,0
+SNPG.US,D,20240607,000000,40.698,40.698,40.698,40.698,26,0
+SNPG.US,D,20240610,000000,40.74,40.7552,40.74,40.7552,526,0
+SNPG.US,D,20240611,000000,41.0491,41.0491,41.0491,41.0491,261,0
+SNPG.US,D,20240612,000000,41.7,41.7,41.57,41.6473,1556,0
+SNPG.US,D,20240613,000000,41.73,41.7702,41.73,41.7702,503,0
+SNPG.US,D,20240614,000000,41.8346,41.8346,41.8346,41.8346,225,0
+SNPG.US,D,20240617,000000,42.1958,42.1958,42.1958,42.1958,325,0
+SNPG.US,D,20240618,000000,42.21,42.2902,42.21,42.2902,312,0
+SNPG.US,D,20240620,000000,42.49,42.49,42.0447,42.0447,268,0
+SNPG.US,D,20240621,000000,41.99,42.07,41.8289,41.8289,635,0
+SNPG.US,D,20240624,000000,41.87,41.87,41.537,41.537,805,0
+SNPG.US,D,20240625,000000,41.73,42.053,41.73,42.053,443,0
+SNPG.US,D,20240626,000000,42.09,42.1846,42,42.1846,817,0
+SNPG.US,D,20240627,000000,42.1587,42.1587,42.15,42.1547,424,0
+SNPG.US,D,20240628,000000,42.47,42.47,41.9619,41.9619,1124,0
+SNPG.US,D,20240701,000000,42.2,42.2,42.06,42.1578,1321,0
+SNPG.US,D,20240702,000000,42.22,42.4775,42.2127,42.4775,823,0
+SNPG.US,D,20240703,000000,42.58,42.9923,42.5799,42.9923,452,0
+SNPG.US,D,20240705,000000,43.2399,43.5521,43.2389,43.5521,1345,0
+SNPG.US,D,20240708,000000,43.67,43.67,43.44,43.5357,1073,0
+SNPG.US,D,20240709,000000,43.76,43.76,43.5487,43.618,1868,0
+SNPG.US,D,20240710,000000,43.8,44.1391,43.8,44.1391,1243,0
+SNPG.US,D,20240711,000000,43.7503,43.7503,43.242,43.2565,1377,0
+SNPG.US,D,20240712,000000,43.2,43.5653,43.2,43.5007,1124,0
+SNPG.US,D,20240715,000000,43.68,43.68,43.52,43.573,4825,0
+SNPG.US,D,20240716,000000,43.71,43.71,43.44,43.6657,4846,0
+SNPG.US,D,20240717,000000,43.08,43.08,42.5956,42.5956,1048,0
+SNPG.US,D,20240718,000000,42.7587,42.7587,42.3002,42.3002,842,0
+SNPG.US,D,20240719,000000,41.9428,41.9428,41.9428,41.9428,147,0
+SNPG.US,D,20240722,000000,42.64,42.6539,42.44,42.6539,22615,0
+SNPG.US,D,20240723,000000,42.79,42.82,42.5475,42.5475,752,0
+SNPG.US,D,20240724,000000,41.02,41.02,40.912,40.912,430,0
+SNPG.US,D,20240725,000000,40.74,40.96,40.4889,40.4889,3241,0
+SNPG.US,D,20240726,000000,40.67,40.7194,40.67,40.7194,742,0
+SNPG.US,D,20240729,000000,41.212,41.212,40.9242,40.9242,20601,0
+SNPG.US,D,20240730,000000,40.97,40.97,40.4667,40.4667,735,0
+SNPG.US,D,20240731,000000,41.3298,41.424,41.3298,41.424,575,0
+SNPG.US,D,20240801,000000,41.76,41.76,40.8163,40.8163,904,0
+SNPG.US,D,20240802,000000,39.945,40.1621,39.945,40.1621,542,0
+SNPG.US,D,20240805,000000,38.14,39.29,38.14,38.8843,3623,0
+SNPG.US,D,20240806,000000,39.13,39.5799,39.13,39.403,467,0
+SNPG.US,D,20240807,000000,40,40,39.0155,39.0155,2155,0
+SNPG.US,D,20240808,000000,39.64,40.1447,39.64,40.1447,5113,0
+SNPG.US,D,20240809,000000,40.5343,40.5343,40.5343,40.5343,65,0
+SNPG.US,D,20240812,000000,40.69,40.69,40.55,40.55,559,0
+SNPG.US,D,20240813,000000,41.3952,41.3952,41.3952,41.3952,200,0
+SNPG.US,D,20240814,000000,41.3468,41.5143,41.3,41.5143,1508,0
+SNPG.US,D,20240815,000000,42.05,42.2261,42.05,42.2261,887,0
+SNPG.US,D,20240816,000000,42.34,42.37,42.2792,42.2792,778,0
+SNPG.US,D,20240819,000000,42.43,42.76,42.31,42.76,1644,0
+SNPG.US,D,20240820,000000,42.97,42.97,42.7588,42.7588,901,0
+SNPG.US,D,20240821,000000,43,43,42.84,42.9681,2865,0
+SNPG.US,D,20240822,000000,43.04,43.04,42.36,42.4006,12157,0
+SNPG.US,D,20240823,000000,42.99,42.99,42.9457,42.9457,156,0
+SNPG.US,D,20240826,000000,42.6499,42.6677,42.6,42.6677,399,0
+SNPG.US,D,20240827,000000,42.571,42.8132,42.571,42.8132,397,0
+SNPG.US,D,20240828,000000,42.5,42.5,42.3,42.4883,558,0
+SNPG.US,D,20240829,000000,42.67,42.67,42.3189,42.3189,6802,0
+SNPG.US,D,20240830,000000,42.6,42.7104,42.2907,42.7104,1269,0
+SNPG.US,D,20240903,000000,42.42,42.42,41.49,41.5971,713,0
+SNPG.US,D,20240904,000000,41.53,41.77,41.53,41.6424,344,0
+SNPG.US,D,20240905,000000,41.76,41.76,41.529,41.529,274,0
+SNPG.US,D,20240906,000000,41.81,41.81,40.75,40.7521,1708,0
+SNPG.US,D,20240909,000000,41.19,41.19,41.1402,41.1402,341,0
+SNPG.US,D,20240910,000000,41.165,41.4239,41.165,41.4239,398,0
+SNPG.US,D,20240911,000000,42.0815,42.0815,42.0815,42.0815,106,0
+SNPG.US,D,20240912,000000,42.13,42.4788,42.13,42.4788,105,0
+SNPG.US,D,20240913,000000,42.687,42.687,42.687,42.687,94,0
+SNPG.US,D,20240916,000000,42.49,42.6456,42.49,42.6456,6969,0
+SNPG.US,D,20240917,000000,42.54,42.6169,42.54,42.6169,322,0
+SNPG.US,D,20240918,000000,42.8,42.8,42.52,42.5372,712,0
+SNPG.US,D,20240919,000000,43.44,43.56,43.44,43.4995,1358,0
+SNPG.US,D,20240920,000000,43.34,43.35,43.3248,43.3248,913,0
+SNPG.US,D,20240923,000000,43.4,43.4,43.3952,43.3952,934,0
+SNPG.US,D,20240924,000000,43.4,43.57,43.4,43.5433,2088,0
+SNPG.US,D,20240925,000000,43.6421,43.6421,43.6421,43.6421,40,0
+SNPG.US,D,20240926,000000,43.6,43.8143,43.6,43.8143,441,0
+SNPG.US,D,20240927,000000,43.8,43.8096,43.72,43.7435,829,0
+SNPG.US,D,20240930,000000,43.61,43.9522,43.61,43.9522,281,0
+SNPG.US,D,20241001,000000,43.73,43.73,43.3179,43.5391,904,0
+SNPG.US,D,20241002,000000,43.3,43.54,43.3,43.503,492,0
+SNPG.US,D,20241003,000000,43.4322,43.4958,43.4322,43.4958,192,0
+SNPG.US,D,20241004,000000,43.88,43.9684,43.88,43.9684,873,0
+SNPG.US,D,20241007,000000,43.8857,43.8857,43.5113,43.5113,417,0
+SNPG.US,D,20241008,000000,43.85,44.1011,43.85,44.1011,187,0
+SNPG.US,D,20241009,000000,44.2603,44.2603,44.2603,44.2603,342,0
+SNPG.US,D,20241010,000000,44.08,44.1216,44,44.1216,27828,0
+SNPG.US,D,20241011,000000,43.9101,44.2078,43.9101,44.2078,358,0
+SNPG.US,D,20241014,000000,44.5,44.65,44.5,44.6248,4220,0
+SNPG.US,D,20241015,000000,44.49,44.49,44.1518,44.1518,330,0
+SNPG.US,D,20241016,000000,44.1,44.2323,44.1,44.2323,650,0
+SNPG.US,D,20241017,000000,44.25,44.25,44.2142,44.2142,313,0
+SNPG.US,D,20241018,000000,44.3791,44.3791,44.3707,44.3707,203,0
+SNPG.US,D,20241021,000000,44.35,44.377,44.35,44.377,1028,0
+SNPG.US,D,20241022,000000,44.4554,44.4554,44.4554,44.4554,254,0
+SNPG.US,D,20241023,000000,44.23,44.23,43.8257,43.8257,2467,0
+SNPG.US,D,20241024,000000,44.1052,44.23,44.105,44.23,576,0
+SNPG.US,D,20241025,000000,44.4152,44.4152,44.4152,44.4152,80,0
+SNPG.US,D,20241028,000000,44.73,44.73,44.5276,44.5276,321,0
+SNPG.US,D,20241029,000000,44.75,44.8,44.75,44.7546,477,0
+SNPG.US,D,20241030,000000,44.46,44.46,44.46,44.46,482,0
+SNPG.US,D,20241031,000000,43.4111,43.4111,43.4111,43.4111,376,0
+SNPG.US,D,20241101,000000,43.485,43.485,43.474,43.474,361,0
+SNPG.US,D,20241104,000000,43.4057,43.4057,43.2025,43.2025,329,0
+SNPG.US,D,20241105,000000,43.6902,43.6902,43.6902,43.6902,327,0
+SNPG.US,D,20241106,000000,44.67,44.7927,44.5099,44.7927,1737,0
+SNPG.US,D,20241107,000000,44.99,45.4381,44.99,45.4381,1053,0
+SNPG.US,D,20241108,000000,45.655,45.84,45.655,45.7246,505,0
+SNPG.US,D,20241111,000000,45.9,45.9,45.87,45.8709,378,0
+SNPG.US,D,20241112,000000,46,46.03,45.65,45.7717,27901,0
+SNPG.US,D,20241113,000000,45.62,45.73,45.61,45.61,1606,0
+SNPG.US,D,20241114,000000,45.55,45.6,45.2484,45.2484,21002,0
+SNPG.US,D,20241115,000000,44.4732,44.53,44.4526,44.5204,876,0
+SNPG.US,D,20241118,000000,44.6789,44.7229,44.6789,44.7229,1288,0
+SNPG.US,D,20241119,000000,44.4,45.0792,44.4,45.0792,18714,0
+SNPG.US,D,20241120,000000,44.89,45.0645,44.89,45.0645,1839,0
+SNPG.US,D,20241122,000000,45.075,45.2546,45.075,45.2546,613,0
+SNPG.US,D,20241126,000000,45.53,45.7067,45.53,45.7067,610,0
+SNPG.US,D,20241127,000000,45.37,45.71,45.37,45.4539,612,0
+SNPG.US,D,20241129,000000,45.78,45.8334,45.44,45.8334,637,0
+SNPG.US,D,20241203,000000,46.18,46.3881,46.18,46.3881,994,0
+SNPG.US,D,20241204,000000,46.685,46.9,46.51,46.8734,6578,0
+SNPG.US,D,20241206,000000,47.08,47.08,46.9999,47.0237,713,0
+SNPG.US,D,20241209,000000,47.02,47.02,46.6896,46.6896,3532,0
+SNPG.US,D,20241210,000000,47.07,47.07,46.8657,46.8657,423,0
+SNPG.US,D,20241211,000000,47.37,47.569,47.37,47.569,662,0
+SNPG.US,D,20241212,000000,47.21,47.21,47.21,47.21,640,0
+SNPG.US,D,20241213,000000,47.28,47.28,47.007,47.007,603,0
+SNPG.US,D,20241216,000000,47.18,47.37,47.18,47.317,595,0
+SNPG.US,D,20241218,000000,47.526,47.55,46.0007,46.0007,1241,0
+SNPG.US,D,20241219,000000,46.22,46.43,45.8315,45.8315,2344,0
+SNPG.US,D,20241220,000000,46,46.395,45.9884,45.9884,939,0
+SNPG.US,D,20241223,000000,46.03,46.5945,45.79,46.5945,2509,0
+SNPG.US,D,20241224,000000,47.04,47.1903,47.04,47.1903,245,0
+SNPG.US,D,20241226,000000,47.11,47.1155,47.11,47.1155,740,0
+SNPG.US,D,20241227,000000,45.99,46.73,45.99,46.3177,511,0
+SNPG.US,D,20241230,000000,45.57,46.08,45.57,45.8816,599,0
+SNPG.US,D,20241231,000000,45.88,45.8801,45.3405,45.3405,483,0
+SNPG.US,D,20250102,000000,45,45.41,44.95,45.1313,2464,0
+SNPG.US,D,20250103,000000,45.66,45.8725,45.66,45.8725,493,0
+SNPG.US,D,20250106,000000,46.5348,46.5348,46.4032,46.4032,632,0
+SNPG.US,D,20250107,000000,45.9999,45.9999,45.62,45.62,2303,0
+SNPG.US,D,20250113,000000,44.89,45.09,44.64,45.09,1353,0
+SNPG.US,D,20250114,000000,44.94,45.43,44.7201,44.7986,703,0
+SNPG.US,D,20250116,000000,45.77,45.77,45.77,45.77,624,0
+SNPG.US,D,20250117,000000,46.12,46.12,46.12,46.12,546,0
+SNPG.US,D,20250121,000000,46.0261,46.46,46.0261,46.35,1044,0
+SNPG.US,D,20250122,000000,46.875,46.89,46.77,46.77,1004,0
+SNPG.US,D,20250123,000000,46.77,46.98,46.69,46.98,1619,0
+SNPG.US,D,20250124,000000,46.98,47.1,46.89,46.9047,1330,0
+SNPG.US,D,20250127,000000,45.9,46,45.59,45.95,4252,0
+SNPG.US,D,20250128,000000,46.16,47,46,47,3435,0
+SNPG.US,D,20250130,000000,46.8,46.9184,46.8,46.9184,482,0
+SNPG.US,D,20250131,000000,47.19,47.19,46.6897,46.6897,404,0
+SNPG.US,D,20250203,000000,46.105,46.4599,45.85,46.3375,3319,0
+SNPG.US,D,20250204,000000,46.3411,46.79,46.3411,46.7883,761,0
+SNPG.US,D,20250210,000000,46.99,46.99,46.84,46.9305,882,0
+SNPG.US,D,20250212,000000,46.61,46.89,46.61,46.8387,854,0
+SNPG.US,D,20250218,000000,47.2995,47.53,47.0939,47.2886,2605,0
+SNPG.US,D,20250220,000000,47.07,47.1576,47.07,47.1576,417,0
+SNPG.US,D,20250225,000000,45.37,46.05,45.37,45.6812,820,0
+SNPG.US,D,20250226,000000,45.74,45.74,45.7,45.726,8504,0
+SNPG.US,D,20250228,000000,44.75,45.6637,44.75,45.6637,1874,0
+SNPG.US,D,20250303,000000,45.7034,45.9,44.64,44.7948,1963,0
+SNPG.US,D,20250304,000000,44.14,44.4701,43.76,44.3298,906,0
+SNPG.US,D,20250306,000000,44.2608,44.2608,43.9725,43.9725,396,0
+SNPG.US,D,20250307,000000,43.95,43.95,43.9201,43.9201,603,0
+SNPG.US,D,20250310,000000,42.04,43.11,42.04,42.2566,739,0
+SNPG.US,D,20250312,000000,42.46,42.4601,42.401,42.401,5529,0
+SNPG.US,D,20250313,000000,41.72,41.82,41.4186,41.4186,3368,0
+SNPG.US,D,20250314,000000,42.31,42.4428,42.31,42.4428,1846,0
+SNPG.US,D,20250317,000000,42.25,42.5846,42.25,42.5846,398,0
+SNPG.US,D,20250318,000000,42,42,41.8,41.8227,3258,0
+SNPG.US,D,20250320,000000,42.48,42.48,42.3983,42.3983,2422,0
+SNPG.US,D,20250321,000000,42.05,42.61,42.05,42.61,66311,0
+SNPG.US,D,20250324,000000,43.34,43.59,43.25,43.59,1014,0
+SNPG.US,D,20250325,000000,43.79,43.7918,43.64,43.7918,3329,0
+SNPG.US,D,20250326,000000,43.39,43.39,42.93,43.06,1144,0
+SNPG.US,D,20250327,000000,43.01,43.08,42.91,42.92,3258,0
+SNPG.US,D,20250328,000000,42.77,42.77,41.7972,41.7972,1044,0
+SNPG.US,D,20250331,000000,41.24,42.0184,41.04,42.0184,1131,0
+SNPG.US,D,20250401,000000,42.3482,42.44,41.72,42.3046,3830,0
+SNPG.US,D,20250402,000000,42,42.5989,42,42.5989,4095,0
+SNPG.US,D,20250403,000000,40.73,40.82,40.3512,40.3512,4166,0
+SNPG.US,D,20250404,000000,38.56,39.11,37.9525,37.9525,2964,0
+SNPG.US,D,20250407,000000,36.27,38.07,36.12,37.774,7890,0
+SNPG.US,D,20250408,000000,39.1891,39.35,37.1376,37.1376,4085,0
+SNPG.US,D,20250409,000000,37.58,41.1914,37.58,41.1914,1024,0
+SNPG.US,D,20250410,000000,40.0079,40.0079,39.23,39.6408,1443,0
+SNPG.US,D,20250411,000000,39.77,40.375,39.77,40.3131,931,0
+SNPG.US,D,20250414,000000,40.39,40.5802,40.39,40.5802,593,0
+SNPG.US,D,20250415,000000,40.88,40.88,40.4682,40.4682,994,0
+SNPG.US,D,20250416,000000,39.654,39.81,39.13,39.3425,1201,0
+SNPG.US,D,20250417,000000,39.86,39.86,39.52,39.6298,820,0
+SNPG.US,D,20250421,000000,38.74,38.74,38.16,38.58,1529,0
+SNPG.US,D,20250422,000000,39.01,39.64,39.01,39.5655,55771,0
+SNPG.US,D,20250423,000000,40.82,40.83,40.3099,40.3963,1509,0
+SNPG.US,D,20250424,000000,40.77,41.3181,40.77,41.3181,1391,0
+SNPG.US,D,20250425,000000,41.56,41.856,41.56,41.856,581,0
+SNPG.US,D,20250430,000000,41.9,42.2734,41.81,42.2734,588,0
+SNPG.US,D,20250501,000000,42.78,42.88,42.6759,42.6759,484,0
+SNPG.US,D,20250502,000000,43.2396,43.4199,43.13,43.3552,2154,0
+SNPG.US,D,20250505,000000,43.2,43.2623,43.2,43.2623,340,0
+SNPG.US,D,20250506,000000,43.02,43.02,42.938,42.938,350,0
+SNPG.US,D,20250507,000000,42.9,42.9,42.5,42.8762,1314,0
+SNPG.US,D,20250508,000000,43.11,43.39,43.0662,43.0662,515,0
+SNPG.US,D,20250509,000000,43.31,43.31,42.86,42.9084,5025,0
+SNPG.US,D,20250512,000000,43.82,44.4449,43.82,44.4449,6863,0
+SNPG.US,D,20250513,000000,45.01,45.03,44.9881,44.9881,3524,0
+SNPG.US,D,20250514,000000,45.17,45.17,45.158,45.158,445,0
+SNPG.US,D,20250515,000000,45.08,45.39,45.08,45.1807,1842,0
+SNPG.US,D,20250520,000000,45.22,45.295,45.21,45.295,678,0
+SNPG.US,D,20250521,000000,44.93,44.93,44.6536,44.7302,493,0
+SNPG.US,D,20250522,000000,44.8,44.99,44.7732,44.7732,347,0
+SNPG.US,D,20250527,000000,45.08,45.2946,45.08,45.2946,1210,0
+SNPG.US,D,20250603,000000,45.84,45.84,45.7679,45.7679,453,0
+SNPG.US,D,20250604,000000,45.97,45.9825,45.97,45.9825,361,0
+SNPG.US,D,20250605,000000,46.09,46.09,45.8439,45.8439,169,0
+SNPG.US,D,20250609,000000,46.47,46.49,46.3601,46.3601,4031,0
+SNPG.US,D,20250610,000000,46.53,46.5911,46.53,46.5911,4034,0
+SNPG.US,D,20250611,000000,46.68,46.6801,46.383,46.383,378,0
+SNPG.US,D,20250613,000000,46.13,46.1482,45.71,45.7178,1185,0
+SNPG.US,D,20250617,000000,46.04,46.04,45.9975,45.9975,1276,0
+SNPG.US,D,20250618,000000,46.124,46.124,45.7765,45.7765,804,0
+SNPG.US,D,20250623,000000,45.58,45.9118,45.58,45.9118,1097,0
+SNPG.US,D,20250624,000000,46.31,46.5375,46.31,46.5375,1531,0
+SNPG.US,D,20250626,000000,47,47.1303,47,47.1303,1119,0
+SNPG.US,D,20250627,000000,47.51,47.51,47.18,47.4611,3613,0
+SNPG.US,D,20250701,000000,47.55,47.55,47.4794,47.4794,225,0
+SNPG.US,D,20250703,000000,48.1101,48.1361,48.01,48.1361,853,0
+SNPG.US,D,20250708,000000,47.8499,47.8499,47.8098,47.8098,225,0
+SNPG.US,D,20250709,000000,48.1094,48.1974,48.1094,48.1974,1485,0
+SNPG.US,D,20250710,000000,48.1199,48.1628,48.1199,48.1628,584,0
+SNPG.US,D,20250711,000000,48.06,48.06,47.9589,47.9589,316,0
+SNPG.US,D,20250716,000000,47.92,48.1131,47.92,48.1131,674,0
+SNPG.US,D,20250721,000000,48.5,48.6799,48.4725,48.4725,2316,0
+SNPG.US,D,20250722,000000,48.47,48.47,48.39,48.4637,798,0
+SNPG.US,D,20250725,000000,49.22,49.2682,49.22,49.2682,289,0
+SNPG.US,D,20250728,000000,49.41,49.41,49.27,49.3079,1902,0
+SNPG.US,D,20250730,000000,49.0201,49.08,48.81,48.9234,1466,0
+SNPG.US,D,20250731,000000,49.5299,49.75,49.2192,49.2192,2229,0
+SNPG.US,D,20250801,000000,48.6701,48.6701,48.5231,48.5231,306,0
+SNPG.US,D,20250804,000000,49.18,49.4299,49.18,49.4299,2013,0
+SNPG.US,D,20250805,000000,49.05,49.09,49.0067,49.0067,1998,0
+SNPG.US,D,20250807,000000,49.12,49.18,48.9438,48.9438,715,0
+SNPG.US,D,20250812,000000,49.79,49.8214,49.79,49.8214,407,0
+SNPG.US,D,20250813,000000,49.88,49.9127,49.88,49.9127,168,0
+SNPG.US,D,20250814,000000,49.8,49.9672,49.8,49.9672,315,0
+SNPG.US,D,20250815,000000,49.95,50.28,49.9009,49.9009,484,0
+SNPG.US,D,20250818,000000,49.835,49.8653,49.835,49.8653,285,0
+SNPG.US,D,20250821,000000,49.35,49.35,49.22,49.2289,4091,0
+SNPG.US,D,20250822,000000,49.8501,49.8938,49.8501,49.8938,339,0
+SNPG.US,D,20250825,000000,49.9,49.94,49.7562,49.7562,594,0
+SNPG.US,D,20250827,000000,50.0599,50.0611,50.0299,50.0611,594,0
+SNPG.US,D,20250828,000000,50.235,50.2751,50.2,50.2751,958,0
+SNPG.US,D,20250829,000000,50.2,50.2,49.95,49.9513,1635,0
+SNPG.US,D,20250902,000000,49.4001,49.56,49.4001,49.56,1136,0
+SNPG.US,D,20250903,000000,50.22,50.2647,50.06,50.2647,474,0
+SNPG.US,D,20250908,000000,50.62,50.62,50.5384,50.5384,510,0
+SNPG.US,D,20250917,000000,51.2799,51.2999,51.2598,51.2598,1451,0
+SNPG.US,D,20250918,000000,51.68,51.7,51.34,51.5519,19325,0
+SNPG.US,D,20250919,000000,51.65,51.821,51.65,51.821,605,0
+SNPG.US,D,20250926,000000,51.21,51.3409,51.121,51.3409,3805,0
+SNPG.US,D,20250930,000000,51.424,51.6226,51.424,51.6226,535,0
+SNPG.US,D,20251001,000000,51.48,51.8204,51.27,51.7498,1279,0
+SNPG.US,D,20251002,000000,51.69,51.8791,51.69,51.8791,1049,0
+SNPG.US,D,20251003,000000,52.1,52.1,51.8617,51.8617,369,0
+SNPG.US,D,20251007,000000,51.71,51.7519,51.71,51.7519,283,0
+SNPG.US,D,20251008,000000,51.95,51.95,51.9222,51.9222,333,0
+SNPG.US,D,20251009,000000,51.99,51.99,51.7,51.7,1605,0
+SNPG.US,D,20251010,000000,51.61,51.78,50.5604,50.5604,4115,0
+SNPG.US,D,20251015,000000,51.53,51.555,51.4058,51.4058,126923,0
+SNPG.US,D,20251021,000000,52.06,52.151,52.06,52.151,560,0
+SNPG.US,D,20251022,000000,52.0605,52.0605,51.9189,51.9189,566,0
+SNPG.US,D,20251024,000000,52.4896,52.5285,52.4896,52.5285,389,0
+SNPG.US,D,20251027,000000,53.0619,53.2717,52.98,53.2717,653,0
+SNPG.US,D,20251106,000000,52.1255,52.36,51.8894,51.8894,566,0
+SNPG.US,D,20251107,000000,49.18,51.8546,49.18,51.8546,684,0
+SNPG.US,D,20251110,000000,52.6827,52.7788,52.6827,52.7788,212,0
+SNPG.US,D,20251112,000000,52.8008,52.8795,52.8008,52.8795,589,0
+SNPG.US,D,20251114,000000,52.181,52.3,52.1181,52.1181,2763,0
+SNPG.US,D,20251117,000000,52.1445,52.25,51.5499,51.67,1824,0
+SNPG.US,D,20251118,000000,51.4134,51.54,51.2725,51.2725,1058,0
+SNPG.US,D,20251120,000000,51.89,51.89,50.9115,50.9115,422,0
+SNPG.US,D,20251121,000000,51.3,51.5218,51.06,51.5218,8418,0
+SNPG.US,D,20251125,000000,52.22,52.9084,52.13,52.9084,2350,0
+SNPG.US,D,20251203,000000,53.185,53.33,53.185,53.19,835,0
+SNPG.US,D,20251204,000000,53.26,53.26,53.14,53.2307,916,0
+SNPG.US,D,20251205,000000,53.464,53.51,53.464,53.51,634,0
+SNPG.US,D,20251209,000000,53.07,53.07,53.002,53.002,3707,0
+SNPG.US,D,20251210,000000,52.8527,53.0876,52.78,53.0876,1476,0
+SNPG.US,D,20251211,000000,53.32,53.3693,53.32,53.3693,379,0
+SNPG.US,D,20251215,000000,52.9568,53.31,52.9568,52.9611,509,0
+SNPG.US,D,20251217,000000,52.8484,52.8484,52.2768,52.2768,2292,0
+SNPG.US,D,20251218,000000,52.64,52.7343,52.64,52.7343,234,0
+SNPG.US,D,20251219,000000,53,53.14,53,53.0339,394,0
+SNPG.US,D,20251224,000000,53.769,53.94,53.73,53.8476,532,0
+SNPG.US,D,20251226,000000,53.9998,54,53.8554,53.8554,913,0
+SNPG.US,D,20251229,000000,53.64,53.6625,53.54,53.6625,874,0
+SNPG.US,D,20251230,000000,53.7295,53.7295,53.6591,53.6591,815,0
+SNPG.US,D,20251231,000000,53.52,53.52,53.3126,53.3126,358,0
+SNPG.US,D,20260105,000000,53.3701,53.3701,53.2329,53.2329,915,0
+SNPG.US,D,20260106,000000,53.34,53.56,53.34,53.5531,6956,0
+SNPG.US,D,20260107,000000,53.779,54.01,53.779,53.799,1495,0
+SNPG.US,D,20260108,000000,53.6,53.6,53.5261,53.5261,324,0
+SNPG.US,D,20260109,000000,53.719,53.719,53.6171,53.6171,301,0
+SNPG.US,D,20260112,000000,53.35,53.5754,53.35,53.5754,764,0
+SNPG.US,D,20260113,000000,53.2695,53.49,53.2293,53.2293,939,0
+SNPG.US,D,20260114,000000,52.62,52.7429,52.5,52.7429,2992,0
+SNPG.US,D,20260115,000000,52.85,53.04,52.63,52.6467,1471,0
+SNPG.US,D,20260116,000000,52.574,52.8,52.574,52.5882,3883,0
+SNPG.US,D,20260120,000000,51.67,51.9014,51.35,51.3524,7341,0
+SNPG.US,D,20260121,000000,51.51,52.1301,51.51,51.9981,2310,0
+SNPG.US,D,20260122,000000,52.37,52.61,52.37,52.5307,519,0
+SNPG.US,D,20260123,000000,52.82,52.82,52.6634,52.6634,500,0
+SNPG.US,D,20260127,000000,53.505,53.505,53.302,53.302,743,0
+SNPG.US,D,20260128,000000,53.35,53.35,53.18,53.3185,844,0
+SNPG.US,D,20260130,000000,53,53.12,53,53.0691,489,0
+SNPG.US,D,20260203,000000,52.45,52.45,52.28,52.3501,3107,0
+SNPG.US,D,20260204,000000,52.28,52.48,52,52.1504,970,0
+SNPG.US,D,20260205,000000,51.76,51.77,51.4549,51.4549,1054,0
+SNPG.US,D,20260206,000000,51.88,52.513,51.77,52.513,1432,0
+SNPG.US,D,20260209,000000,52.52,52.78,52.51,52.7207,2154,0
+SNPG.US,D,20260210,000000,52.73,52.73,52.4459,52.4459,1642,0
+SNPG.US,D,20260212,000000,51.68,51.68,51.518,51.518,1721,0
+SNPG.US,D,20260213,000000,51.21,51.2293,51.193,51.2293,745,0
+SNPG.US,D,20260217,000000,51,51.4022,50.89,51.4022,681,0
+SNPG.US,D,20260218,000000,51.843,51.843,51.843,51.843,562,0
diff --git a/daily/us/nyse etfs/2/spdg.us.txt b/daily/us/nyse etfs/2/spdg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..51e3816f36e4daf359110e1f033f33f1d564eaa8
--- /dev/null
+++ b/daily/us/nyse etfs/2/spdg.us.txt	
@@ -0,0 +1,583 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPDG.US,D,20230913,000000,30.05,30.07,29.9405,29.9902,12680,0
+SPDG.US,D,20230914,000000,30.22,30.37,30.18,30.3269,5437,0
+SPDG.US,D,20230915,000000,30.27,30.27,29.9749,29.9749,7067,0
+SPDG.US,D,20230918,000000,29.97,29.97,29.9612,29.9612,910,0
+SPDG.US,D,20230919,000000,29.94,29.94,29.84,29.911,1752,0
+SPDG.US,D,20230920,000000,30.015,30.12,29.8099,29.8099,4310,0
+SPDG.US,D,20230921,000000,29.56,29.57,29.3678,29.3678,4522,0
+SPDG.US,D,20230922,000000,29.46,29.465,29.3533,29.3533,2970,0
+SPDG.US,D,20230925,000000,29.28,29.3937,29.28,29.3937,409,0
+SPDG.US,D,20230926,000000,29.16,29.2,29.0068,29.0068,1847,0
+SPDG.US,D,20230927,000000,28.97,28.9897,28.97,28.9897,412,0
+SPDG.US,D,20230928,000000,29.16,29.16,29.144,29.144,328,0
+SPDG.US,D,20230929,000000,29.0279,29.0279,29.0279,29.0279,121,0
+SPDG.US,D,20231002,000000,28.8296,28.8296,28.8296,28.8296,119,0
+SPDG.US,D,20231003,000000,28.6,28.6,28.4979,28.4979,788,0
+SPDG.US,D,20231004,000000,28.5997,28.5997,28.5997,28.5997,67,0
+SPDG.US,D,20231005,000000,28.4996,28.4996,28.4996,28.4996,61,0
+SPDG.US,D,20231006,000000,28.39,28.7187,28.39,28.7187,782,0
+SPDG.US,D,20231009,000000,28.94,28.945,28.94,28.945,112,0
+SPDG.US,D,20231010,000000,29.21,29.21,29.1351,29.1351,775,0
+SPDG.US,D,20231011,000000,29,29.1502,29,29.1502,321,0
+SPDG.US,D,20231012,000000,28.9653,28.9653,28.9653,28.9653,54,0
+SPDG.US,D,20231013,000000,29.06,29.06,28.846,28.846,252,0
+SPDG.US,D,20231016,000000,29.2127,29.22,29.2127,29.214,555,0
+SPDG.US,D,20231017,000000,29.08,29.2335,29.08,29.2335,938,0
+SPDG.US,D,20231018,000000,28.98,28.99,28.936,28.936,535,0
+SPDG.US,D,20231019,000000,28.82,28.82,28.65,28.6721,396,0
+SPDG.US,D,20231020,000000,28.4016,28.4016,28.4016,28.4016,121,0
+SPDG.US,D,20231023,000000,28.43,28.43,28.171,28.171,305,0
+SPDG.US,D,20231024,000000,28.4999,28.5,28.4638,28.4638,1162,0
+SPDG.US,D,20231025,000000,28.1408,28.1408,28.1408,28.1408,67,0
+SPDG.US,D,20231026,000000,28.0022,28.0022,28.0022,28.0022,50,0
+SPDG.US,D,20231027,000000,27.9163,27.9163,27.6694,27.6694,658,0
+SPDG.US,D,20231030,000000,27.93,28.04,27.7993,27.9882,619,0
+SPDG.US,D,20231031,000000,28.15,28.192,28.15,28.192,608,0
+SPDG.US,D,20231101,000000,28.32,28.3516,28.29,28.3516,861,0
+SPDG.US,D,20231102,000000,28.92,29.0221,28.92,29.0221,267,0
+SPDG.US,D,20231103,000000,29.38,29.3837,29.3263,29.3263,548,0
+SPDG.US,D,20231106,000000,29.198,29.22,29.198,29.2094,517,0
+SPDG.US,D,20231107,000000,29.145,29.19,29.143,29.143,3747,0
+SPDG.US,D,20231108,000000,29.1436,29.1436,29.1436,29.1436,83,0
+SPDG.US,D,20231109,000000,29.08,29.104,28.8254,28.8254,761,0
+SPDG.US,D,20231110,000000,29.18,29.2561,29.18,29.2561,2016,0
+SPDG.US,D,20231113,000000,29.1614,29.1614,29.1614,29.1614,8,0
+SPDG.US,D,20231114,000000,29.77,29.93,29.77,29.8367,728,0
+SPDG.US,D,20231115,000000,30.045,30.07,30.045,30.0633,777,0
+SPDG.US,D,20231116,000000,29.91,29.92,29.79,29.916,1496,0
+SPDG.US,D,20231117,000000,30.08,30.0995,30.0617,30.0734,1973,0
+SPDG.US,D,20231120,000000,30.1,30.2089,30.1,30.2089,1994,0
+SPDG.US,D,20231121,000000,30.0781,30.0781,30.0781,30.0781,126,0
+SPDG.US,D,20231122,000000,30.17,30.19,30.17,30.1731,672,0
+SPDG.US,D,20231124,000000,30.2606,30.2606,30.2606,30.2606,31,0
+SPDG.US,D,20231127,000000,30.1799,30.1799,30.1222,30.1222,268,0
+SPDG.US,D,20231128,000000,30.05,30.09,30.05,30.09,143,0
+SPDG.US,D,20231129,000000,30.32,30.32,30.1842,30.1842,511,0
+SPDG.US,D,20231130,000000,30.27,30.3976,30.27,30.3976,515,0
+SPDG.US,D,20231201,000000,30.475,30.7354,30.475,30.7354,952,0
+SPDG.US,D,20231204,000000,30.8035,30.8035,30.8035,30.8035,28,0
+SPDG.US,D,20231205,000000,30.584,30.62,30.56,30.5854,909,0
+SPDG.US,D,20231206,000000,30.78,30.78,30.5563,30.5563,1001,0
+SPDG.US,D,20231207,000000,30.733,30.733,30.733,30.733,118,0
+SPDG.US,D,20231208,000000,30.8598,30.8598,30.8598,30.8598,64,0
+SPDG.US,D,20231211,000000,31.04,31.25,31.04,31.2459,120460,0
+SPDG.US,D,20231212,000000,31.26,31.34,31.26,31.3345,227,0
+SPDG.US,D,20231213,000000,31.3538,31.8199,31.35,31.8199,3051,0
+SPDG.US,D,20231214,000000,32.3,32.36,32.3,32.3035,2756,0
+SPDG.US,D,20231215,000000,32.25,32.35,32.25,32.261,2490,0
+SPDG.US,D,20231218,000000,31.9818,31.9818,31.9818,31.9818,136,0
+SPDG.US,D,20231219,000000,32.12,32.16,32.09,32.15,4235,0
+SPDG.US,D,20231220,000000,32.06,32.07,31.65,31.65,5506,0
+SPDG.US,D,20231221,000000,31.87,31.9227,31.78,31.9227,793,0
+SPDG.US,D,20231222,000000,32.18,32.18,32.0352,32.0352,1280,0
+SPDG.US,D,20231226,000000,32.04,32.26,32.04,32.2007,2055,0
+SPDG.US,D,20231227,000000,32.2012,32.2012,32.2012,32.2012,111,0
+SPDG.US,D,20231228,000000,32.3,32.31,32.2578,32.2578,585,0
+SPDG.US,D,20231229,000000,32.25,32.25,32.1667,32.1667,3043,0
+SPDG.US,D,20240102,000000,32.2173,32.2173,32.2025,32.2025,1140,0
+SPDG.US,D,20240103,000000,32.005,32.005,31.9117,31.9117,927,0
+SPDG.US,D,20240104,000000,31.92,31.93,31.8456,31.8456,1121,0
+SPDG.US,D,20240105,000000,31.97,31.97,31.91,31.95,529,0
+SPDG.US,D,20240108,000000,31.9199,32.25,31.9199,32.2376,1327,0
+SPDG.US,D,20240109,000000,32.11,32.11,32.06,32.0833,667,0
+SPDG.US,D,20240110,000000,32.1343,32.1343,32.1343,32.1343,51,0
+SPDG.US,D,20240111,000000,32.17,32.17,31.9,32.0741,679,0
+SPDG.US,D,20240112,000000,32.06,32.1337,32.06,32.1337,293,0
+SPDG.US,D,20240116,000000,31.88,31.9725,31.85,31.9725,532,0
+SPDG.US,D,20240117,000000,31.665,31.7626,31.665,31.7626,536,0
+SPDG.US,D,20240118,000000,31.9935,31.9935,31.9935,31.9935,83,0
+SPDG.US,D,20240119,000000,32.1503,32.51,32.15,32.5,2217,0
+SPDG.US,D,20240122,000000,32.6203,32.6203,32.6203,32.6203,51,0
+SPDG.US,D,20240123,000000,32.64,32.712,32.64,32.7113,1336,0
+SPDG.US,D,20240124,000000,32.73,32.73,32.6296,32.6296,1456,0
+SPDG.US,D,20240125,000000,32.85,32.9,32.85,32.8814,1029,0
+SPDG.US,D,20240126,000000,32.87,32.87,32.8278,32.8278,1121,0
+SPDG.US,D,20240129,000000,32.785,32.96,32.785,32.96,672,0
+SPDG.US,D,20240130,000000,33.06,33.06,32.9997,32.9997,547,0
+SPDG.US,D,20240131,000000,32.98,32.98,32.6318,32.6318,810,0
+SPDG.US,D,20240201,000000,32.5,32.8248,32.5,32.8248,239,0
+SPDG.US,D,20240202,000000,32.8509,32.8509,32.8509,32.8509,95,0
+SPDG.US,D,20240205,000000,32.58,32.58,32.5684,32.5684,1169,0
+SPDG.US,D,20240206,000000,32.5834,32.5834,32.5834,32.5834,250,0
+SPDG.US,D,20240207,000000,32.76,32.76,32.69,32.698,611,0
+SPDG.US,D,20240208,000000,32.71,32.81,32.64,32.81,1337,0
+SPDG.US,D,20240209,000000,32.76,32.8037,32.76,32.7801,1646,0
+SPDG.US,D,20240212,000000,32.9385,32.9385,32.9382,32.9382,345,0
+SPDG.US,D,20240213,000000,32.4198,32.45,32.36,32.418,34611,0
+SPDG.US,D,20240214,000000,32.48,32.6104,32.48,32.6104,4132,0
+SPDG.US,D,20240215,000000,32.8657,32.96,32.85,32.958,538,0
+SPDG.US,D,20240216,000000,32.93,32.94,32.84,32.87,6299,0
+SPDG.US,D,20240220,000000,32.81,32.84,32.7318,32.7318,1061,0
+SPDG.US,D,20240221,000000,32.9015,32.9015,32.9015,32.9015,172,0
+SPDG.US,D,20240222,000000,33.17,33.2776,33.17,33.2729,1671,0
+SPDG.US,D,20240223,000000,33.39,33.39,33.3632,33.3632,3919,0
+SPDG.US,D,20240226,000000,33.16,33.16,33.16,33.16,415,0
+SPDG.US,D,20240227,000000,33.13,33.21,33.11,33.21,3999,0
+SPDG.US,D,20240228,000000,33.17,33.17,33.13,33.1423,848,0
+SPDG.US,D,20240229,000000,33.34,33.34,33.2001,33.32,1686,0
+SPDG.US,D,20240301,000000,33.37,33.6505,33.37,33.6505,3379,0
+SPDG.US,D,20240304,000000,33.73,33.83,33.73,33.7612,2097,0
+SPDG.US,D,20240305,000000,33.73,33.73,33.43,33.56,15634,0
+SPDG.US,D,20240306,000000,33.8839,33.8839,33.7304,33.7304,354,0
+SPDG.US,D,20240307,000000,33.91,34.01,33.91,33.9945,1486,0
+SPDG.US,D,20240308,000000,33.96,33.96,33.746,33.746,2506,0
+SPDG.US,D,20240311,000000,33.84,33.8487,33.8399,33.8487,1103,0
+SPDG.US,D,20240312,000000,33.9847,34.0391,33.9847,34.0391,591,0
+SPDG.US,D,20240313,000000,34.08,34.08,33.9546,33.9546,2294,0
+SPDG.US,D,20240314,000000,33.92,33.92,33.6952,33.6952,548,0
+SPDG.US,D,20240315,000000,33.71,33.71,33.5734,33.5734,609,0
+SPDG.US,D,20240318,000000,33.51,33.52,33.424,33.424,877,0
+SPDG.US,D,20240319,000000,33.56,33.56,33.56,33.56,188,0
+SPDG.US,D,20240320,000000,33.655,33.9229,33.655,33.9229,280,0
+SPDG.US,D,20240321,000000,34.2654,34.2654,34.2654,34.2654,350,0
+SPDG.US,D,20240322,000000,34.1801,34.1801,34.082,34.082,492,0
+SPDG.US,D,20240325,000000,33.9502,33.955,33.95,33.955,672,0
+SPDG.US,D,20240326,000000,33.8937,33.8937,33.8937,33.8937,285,0
+SPDG.US,D,20240327,000000,34.11,34.3396,34.1,34.3396,1163,0
+SPDG.US,D,20240328,000000,34.52,34.5532,34.52,34.5532,387,0
+SPDG.US,D,20240401,000000,34.34,34.3653,34.34,34.3653,426,0
+SPDG.US,D,20240402,000000,34.06,34.0831,34.06,34.0831,599,0
+SPDG.US,D,20240403,000000,34.12,34.12,34.12,34.12,153,0
+SPDG.US,D,20240404,000000,34.38,34.41,33.7181,33.7181,521,0
+SPDG.US,D,20240405,000000,33.8565,33.8565,33.8565,33.8565,446,0
+SPDG.US,D,20240408,000000,33.95,33.96,33.8778,33.8778,1088,0
+SPDG.US,D,20240409,000000,34.0106,34.0106,34.0106,34.0106,307,0
+SPDG.US,D,20240410,000000,33.47,33.48,33.3902,33.4685,1273,0
+SPDG.US,D,20240411,000000,33.5256,33.5256,33.5256,33.5256,72,0
+SPDG.US,D,20240412,000000,33.2,33.2,32.9629,32.9629,1924,0
+SPDG.US,D,20240415,000000,33.16,33.16,32.78,32.8319,1222,0
+SPDG.US,D,20240416,000000,32.71,32.7438,32.71,32.7438,305,0
+SPDG.US,D,20240417,000000,32.59,32.6446,32.59,32.6446,392,0
+SPDG.US,D,20240418,000000,32.5802,32.6413,32.5802,32.6413,126,0
+SPDG.US,D,20240419,000000,32.8198,32.8198,32.8198,32.8198,274,0
+SPDG.US,D,20240422,000000,33.081,33.081,32.9007,32.9007,121,0
+SPDG.US,D,20240423,000000,33.1747,33.1747,33.1747,33.1747,170,0
+SPDG.US,D,20240424,000000,33.25,33.2976,33.19,33.2976,583,0
+SPDG.US,D,20240425,000000,33.1564,33.1564,33.1564,33.1564,99,0
+SPDG.US,D,20240426,000000,33.3899,33.3899,33.297,33.297,1270,0
+SPDG.US,D,20240429,000000,33.3998,33.3998,33.3998,33.3998,128,0
+SPDG.US,D,20240430,000000,33.26,33.34,33.0018,33.0018,3747,0
+SPDG.US,D,20240501,000000,32.7724,32.7724,32.7526,32.7526,709,0
+SPDG.US,D,20240502,000000,32.92,32.96,32.8766,32.8766,491,0
+SPDG.US,D,20240503,000000,33.1929,33.1929,33.1929,33.1929,31,0
+SPDG.US,D,20240506,000000,33.35,33.4324,33.35,33.4324,10550,0
+SPDG.US,D,20240507,000000,33.49,33.52,33.49,33.5045,294,0
+SPDG.US,D,20240508,000000,33.6357,33.6357,33.6357,33.6357,124,0
+SPDG.US,D,20240509,000000,33.7,33.8004,33.7,33.8004,659,0
+SPDG.US,D,20240510,000000,34.0016,34.0016,34.0016,34.0016,119,0
+SPDG.US,D,20240513,000000,34.06,34.06,34.0139,34.0139,508,0
+SPDG.US,D,20240514,000000,34.14,34.2509,34.14,34.2509,574,0
+SPDG.US,D,20240515,000000,34.4322,34.6297,34.4322,34.6297,543,0
+SPDG.US,D,20240516,000000,34.59,34.5901,34.511,34.511,534,0
+SPDG.US,D,20240517,000000,34.44,34.4759,34.4,34.4759,695,0
+SPDG.US,D,20240520,000000,34.47,34.47,34.4116,34.4116,2568,0
+SPDG.US,D,20240521,000000,34.3775,34.3775,34.3775,34.3775,131,0
+SPDG.US,D,20240522,000000,34.45,34.45,34.31,34.34,479,0
+SPDG.US,D,20240523,000000,34.08,34.08,33.9088,33.9088,422,0
+SPDG.US,D,20240524,000000,33.9786,33.9786,33.9786,33.9786,91,0
+SPDG.US,D,20240528,000000,33.782,33.782,33.782,33.782,387,0
+SPDG.US,D,20240529,000000,33.4049,33.4049,33.4049,33.4049,11,0
+SPDG.US,D,20240530,000000,33.5246,33.5246,33.5246,33.5246,227,0
+SPDG.US,D,20240531,000000,33.5835,33.8823,33.5835,33.8823,1822,0
+SPDG.US,D,20240603,000000,33.67,33.7268,33.67,33.7268,256,0
+SPDG.US,D,20240604,000000,33.74,33.807,33.725,33.807,2537,0
+SPDG.US,D,20240605,000000,34.0807,34.0807,34.0807,34.0807,147,0
+SPDG.US,D,20240606,000000,34.046,34.046,34.046,34.046,88,0
+SPDG.US,D,20240607,000000,34.1,34.1,33.9814,33.9814,140,0
+SPDG.US,D,20240610,000000,33.94,34.0129,33.94,34.0129,1067,0
+SPDG.US,D,20240611,000000,33.9412,33.9412,33.9412,33.9412,100,0
+SPDG.US,D,20240612,000000,34.31,34.3107,34.155,34.2397,553,0
+SPDG.US,D,20240613,000000,34.44,34.5724,34.44,34.5724,692,0
+SPDG.US,D,20240614,000000,34.4875,34.4875,34.4875,34.4875,199,0
+SPDG.US,D,20240617,000000,34.66,34.92,34.66,34.9164,887,0
+SPDG.US,D,20240618,000000,35.01,35.07,35.01,35.046,1866,0
+SPDG.US,D,20240620,000000,35.11,35.11,34.97,34.97,3570,0
+SPDG.US,D,20240621,000000,34.93,34.93,34.85,34.8692,2714,0
+SPDG.US,D,20240624,000000,34.63,34.6459,34.63,34.6459,232,0
+SPDG.US,D,20240625,000000,34.56,34.56,34.33,34.3365,567,0
+SPDG.US,D,20240626,000000,34.21,34.2712,34.21,34.2712,540,0
+SPDG.US,D,20240627,000000,34.22,34.22,34.11,34.16,1486,0
+SPDG.US,D,20240628,000000,34.4185,34.4185,34.4185,34.4185,236,0
+SPDG.US,D,20240701,000000,34.43,34.43,34.36,34.36,1102,0
+SPDG.US,D,20240702,000000,34.315,34.4339,34.315,34.4339,959,0
+SPDG.US,D,20240703,000000,34.5728,34.5728,34.5728,34.5728,167,0
+SPDG.US,D,20240705,000000,34.41,34.4867,34.41,34.4867,453,0
+SPDG.US,D,20240708,000000,34.68,34.68,34.605,34.6404,1729,0
+SPDG.US,D,20240709,000000,34.58,34.58,34.58,34.58,238,0
+SPDG.US,D,20240710,000000,34.9497,34.9497,34.66,34.9497,363,0
+SPDG.US,D,20240711,000000,35.1935,35.1937,35.1935,35.1935,525,0
+SPDG.US,D,20240712,000000,35.61,35.61,35.46,35.46,604,0
+SPDG.US,D,20240715,000000,35.5664,35.5664,35.5664,35.5664,905,0
+SPDG.US,D,20240716,000000,36.015,36.14,36.015,36.14,1530,0
+SPDG.US,D,20240717,000000,36.0997,36.1,36.0121,36.0121,758,0
+SPDG.US,D,20240718,000000,36.02,36.02,35.81,35.81,437,0
+SPDG.US,D,20240719,000000,35.4736,35.4736,35.4736,35.4736,1532,0
+SPDG.US,D,20240722,000000,35.56,35.6025,35.53,35.6025,470,0
+SPDG.US,D,20240723,000000,35.63,35.63,35.4823,35.4823,400,0
+SPDG.US,D,20240724,000000,35.42,35.42,35.1065,35.1065,872,0
+SPDG.US,D,20240725,000000,35.13,35.254,35.13,35.254,639,0
+SPDG.US,D,20240726,000000,35.5864,35.5864,35.5864,35.5864,206,0
+SPDG.US,D,20240729,000000,35.615,35.615,35.5674,35.5674,656,0
+SPDG.US,D,20240730,000000,35.5277,35.555,35.49,35.5,1470,0
+SPDG.US,D,20240731,000000,36.1799,36.1799,36.044,36.044,191,0
+SPDG.US,D,20240801,000000,35.98,35.98,35.2998,35.2998,1913,0
+SPDG.US,D,20240802,000000,35.03,35.03,34.62,34.87,2987,0
+SPDG.US,D,20240805,000000,33.93,34.05,33.93,33.9841,504,0
+SPDG.US,D,20240806,000000,34.68,34.68,34.3292,34.3292,701,0
+SPDG.US,D,20240807,000000,33.933,33.933,33.933,33.933,246,0
+SPDG.US,D,20240808,000000,34.56,34.6309,34.5566,34.6309,1131,0
+SPDG.US,D,20240809,000000,34.7348,34.7348,34.7348,34.7348,119,0
+SPDG.US,D,20240812,000000,34.57,34.58,34.55,34.572,807,0
+SPDG.US,D,20240813,000000,35.1922,35.1922,35.1922,35.1922,466,0
+SPDG.US,D,20240814,000000,35.3665,35.3665,35.3665,35.3665,49,0
+SPDG.US,D,20240815,000000,35.81,35.87,35.81,35.8369,1072,0
+SPDG.US,D,20240816,000000,35.96,35.9991,35.9392,35.9991,2916,0
+SPDG.US,D,20240819,000000,36.2,36.2,36.2,36.2,262,0
+SPDG.US,D,20240820,000000,36.12,36.1347,36.12,36.1347,606,0
+SPDG.US,D,20240821,000000,36.19,36.3334,36.19,36.3334,296,0
+SPDG.US,D,20240822,000000,36.0852,36.0852,36.0852,36.0852,178,0
+SPDG.US,D,20240823,000000,36.6197,36.6716,36.5394,36.6716,1344,0
+SPDG.US,D,20240826,000000,36.5451,36.5451,36.5451,36.5451,424,0
+SPDG.US,D,20240827,000000,36.61,36.6383,36.61,36.6383,658,0
+SPDG.US,D,20240828,000000,36.5168,36.5168,36.5168,36.5168,71,0
+SPDG.US,D,20240829,000000,36.61,36.6554,36.5425,36.5425,974,0
+SPDG.US,D,20240830,000000,36.72,36.971,36.63,36.971,375,0
+SPDG.US,D,20240903,000000,36.81,36.81,36.3845,36.3845,2477,0
+SPDG.US,D,20240904,000000,36.33,36.3881,36.33,36.3881,466,0
+SPDG.US,D,20240905,000000,36.32,36.32,36.094,36.094,1031,0
+SPDG.US,D,20240906,000000,35.4613,35.4613,35.4613,35.4613,80,0
+SPDG.US,D,20240909,000000,35.96,35.99,35.928,35.928,1738,0
+SPDG.US,D,20240910,000000,36.2708,36.2708,36.2708,36.2708,96,0
+SPDG.US,D,20240911,000000,36.46,36.5398,36.46,36.5398,660,0
+SPDG.US,D,20240912,000000,36.57,36.81,36.54,36.7762,971,0
+SPDG.US,D,20240913,000000,37.16,37.1724,37.16,37.1724,417,0
+SPDG.US,D,20240916,000000,37.24,37.3988,37.24,37.3988,798,0
+SPDG.US,D,20240917,000000,37.49,37.49,37.1499,37.2206,582,0
+SPDG.US,D,20240918,000000,37.44,37.49,37.1507,37.1507,792,0
+SPDG.US,D,20240919,000000,37.6161,37.655,37.5915,37.6299,1953,0
+SPDG.US,D,20240920,000000,37.585,37.5872,37.57,37.5872,674,0
+SPDG.US,D,20240923,000000,37.315,37.4817,37.315,37.4817,739,0
+SPDG.US,D,20240924,000000,37.48,37.6061,37.48,37.6061,484,0
+SPDG.US,D,20240925,000000,37.65,37.65,37.4408,37.4408,739,0
+SPDG.US,D,20240926,000000,37.8266,37.8266,37.8266,37.8266,389,0
+SPDG.US,D,20240927,000000,37.78,37.7931,37.7799,37.7931,912,0
+SPDG.US,D,20240930,000000,37.71,37.9108,37.71,37.9108,754,0
+SPDG.US,D,20241001,000000,37.7,37.7,37.61,37.61,3219,0
+SPDG.US,D,20241002,000000,37.7359,37.7359,37.7359,37.7359,187,0
+SPDG.US,D,20241003,000000,37.58,37.6035,37.555,37.6035,2242,0
+SPDG.US,D,20241004,000000,37.75,37.8826,37.74,37.8826,846,0
+SPDG.US,D,20241007,000000,37.73,37.7367,37.615,37.6817,760,0
+SPDG.US,D,20241008,000000,37.87,37.98,37.87,37.9502,707,0
+SPDG.US,D,20241009,000000,37.89,38.4055,37.89,38.4055,649,0
+SPDG.US,D,20241010,000000,38.2,38.203,38.1,38.203,1931,0
+SPDG.US,D,20241011,000000,38.365,38.4055,38.365,38.4055,2100,0
+SPDG.US,D,20241014,000000,38.6485,38.7198,38.6485,38.7198,1008,0
+SPDG.US,D,20241015,000000,38.61,38.64,38.3771,38.3771,1742,0
+SPDG.US,D,20241016,000000,38.6522,38.69,38.6522,38.6793,592,0
+SPDG.US,D,20241017,000000,38.83,38.88,38.7621,38.7621,1058,0
+SPDG.US,D,20241018,000000,38.82,38.82,38.69,38.7385,1629,0
+SPDG.US,D,20241021,000000,38.66,38.68,38.3399,38.3582,8453,0
+SPDG.US,D,20241022,000000,38.12,38.2376,38.12,38.2376,6765,0
+SPDG.US,D,20241023,000000,38.06,38.07,37.95,38.06,1894,0
+SPDG.US,D,20241024,000000,37.8099,37.8967,37.8099,37.8967,2850,0
+SPDG.US,D,20241025,000000,37.73,37.73,37.634,37.634,223,0
+SPDG.US,D,20241028,000000,37.79,37.84,37.79,37.8361,908,0
+SPDG.US,D,20241029,000000,37.8,37.91,37.8,37.8689,2282,0
+SPDG.US,D,20241030,000000,37.8733,37.8733,37.71,37.71,1709,0
+SPDG.US,D,20241031,000000,37.41,37.47,37.39,37.39,1221,0
+SPDG.US,D,20241101,000000,37.5,37.55,37.48,37.5201,10528,0
+SPDG.US,D,20241104,000000,37.42,37.42,37.2186,37.2186,1423,0
+SPDG.US,D,20241105,000000,37.2988,37.5938,37.2988,37.5938,1107,0
+SPDG.US,D,20241106,000000,38.435,38.6089,38.435,38.6089,257,0
+SPDG.US,D,20241107,000000,38.73,38.73,38.59,38.6389,1896,0
+SPDG.US,D,20241108,000000,38.76,38.7631,38.76,38.7631,292,0
+SPDG.US,D,20241111,000000,38.89,38.89,38.7422,38.7422,1075,0
+SPDG.US,D,20241112,000000,38.7,38.7,38.395,38.4115,410,0
+SPDG.US,D,20241113,000000,38.37,38.405,38.37,38.405,489,0
+SPDG.US,D,20241114,000000,38.29,38.29,38.0747,38.0747,212,0
+SPDG.US,D,20241115,000000,37.9,37.9085,37.8082,37.8082,294,0
+SPDG.US,D,20241118,000000,37.9399,38.05,37.9399,38.0351,908,0
+SPDG.US,D,20241120,000000,37.709,37.8376,37.61,37.8376,380,0
+SPDG.US,D,20241122,000000,38.41,38.6008,38.4,38.6008,3433,0
+SPDG.US,D,20241125,000000,38.9,39.06,38.88,38.9786,2299,0
+SPDG.US,D,20241126,000000,38.99,38.99,38.8644,38.9786,2394,0
+SPDG.US,D,20241127,000000,38.8016,38.81,38.7794,38.7794,888,0
+SPDG.US,D,20241129,000000,38.95,38.95,38.93,38.946,2065,0
+SPDG.US,D,20241202,000000,38.7799,38.8869,38.7799,38.8679,1260,0
+SPDG.US,D,20241203,000000,38.695,38.7283,38.67,38.7283,2595,0
+SPDG.US,D,20241204,000000,38.779,38.779,38.54,38.6351,1271,0
+SPDG.US,D,20241205,000000,38.59,38.6999,38.5341,38.5341,2098,0
+SPDG.US,D,20241206,000000,38.6453,38.6903,38.62,38.6903,1097,0
+SPDG.US,D,20241209,000000,38.6,38.81,38.5777,38.5777,853,0
+SPDG.US,D,20241210,000000,38.23,38.23,38.1459,38.1459,869,0
+SPDG.US,D,20241211,000000,38.32,38.32,38.19,38.2046,1667,0
+SPDG.US,D,20241212,000000,38.05,38.08,38.05,38.0539,483,0
+SPDG.US,D,20241213,000000,38.93,38.93,38.9109,38.9109,572,0
+SPDG.US,D,20241216,000000,39.1399,39.15,39.1114,39.1114,1218,0
+SPDG.US,D,20241217,000000,38.761,38.82,38.71,38.7276,1707,0
+SPDG.US,D,20241219,000000,37.5,37.6342,37.3603,37.3603,1327,0
+SPDG.US,D,20241220,000000,37.7845,37.7845,37.28,37.7086,1175,0
+SPDG.US,D,20241223,000000,37.56,37.7778,37.56,37.7778,1671,0
+SPDG.US,D,20241224,000000,37.9,38.1344,37.9,38.1344,421,0
+SPDG.US,D,20241227,000000,38.215,38.215,37.935,38.0817,1293,0
+SPDG.US,D,20241230,000000,37.75,37.76,37.6636,37.6723,6609,0
+SPDG.US,D,20241231,000000,37.649,37.649,37.5705,37.6279,933,0
+SPDG.US,D,20250102,000000,37.83,37.83,37.48,37.5644,2148,0
+SPDG.US,D,20250103,000000,37.59,37.82,37.58,37.8144,4500,0
+SPDG.US,D,20250106,000000,37.991,38.2051,37.83,37.8311,2626,0
+SPDG.US,D,20250107,000000,38.039,38.04,37.5853,37.5853,3259,0
+SPDG.US,D,20250108,000000,37.349,37.6243,37.349,37.6243,1520,0
+SPDG.US,D,20250110,000000,37.149,37.44,37.0071,37.0071,2540,0
+SPDG.US,D,20250113,000000,37.175,37.3236,37.15,37.3236,1190,0
+SPDG.US,D,20250114,000000,37.41,37.5492,37.41,37.5492,1688,0
+SPDG.US,D,20250115,000000,37.97,38.0454,37.96,38.0454,2152,0
+SPDG.US,D,20250116,000000,38.13,38.2406,38.13,38.1759,998,0
+SPDG.US,D,20250117,000000,38.431,38.66,38.431,38.6116,1356,0
+SPDG.US,D,20250121,000000,38.9404,39.099,38.9404,39.099,2521,0
+SPDG.US,D,20250122,000000,39.139,39.31,39.0287,39.0287,8493,0
+SPDG.US,D,20250123,000000,39.07,39.2764,39.07,39.2764,1622,0
+SPDG.US,D,20250124,000000,39.3787,39.39,39.31,39.3327,970,0
+SPDG.US,D,20250127,000000,38.71,38.73,38.37,38.59,5250,0
+SPDG.US,D,20250128,000000,38.4,38.66,38.3299,38.4646,2535,0
+SPDG.US,D,20250129,000000,38.7,38.7001,38.2301,38.3741,7275,0
+SPDG.US,D,20250130,000000,38.925,39.03,38.7599,38.9025,8065,0
+SPDG.US,D,20250131,000000,39.09,39.29,38.8857,38.8857,5910,0
+SPDG.US,D,20250203,000000,38.37,38.91,38.36,38.8,14525,0
+SPDG.US,D,20250204,000000,38.81,38.93,38.81,38.9,8464,0
+SPDG.US,D,20250205,000000,38.9,39.16,38.9,39.16,11270,0
+SPDG.US,D,20250206,000000,39.14,39.14,38.82,38.94,4569,0
+SPDG.US,D,20250207,000000,38.91,38.93,38.6902,38.6902,11444,0
+SPDG.US,D,20250210,000000,38.74,38.99,38.74,38.86,2190,0
+SPDG.US,D,20250211,000000,38.88,39.09,38.88,39.0891,20971,0
+SPDG.US,D,20250212,000000,38.7797,38.9093,38.72,38.9093,3759,0
+SPDG.US,D,20250213,000000,39.01,39.279,39.0099,39.27,7377,0
+SPDG.US,D,20250214,000000,39.4014,39.4014,39.3333,39.3333,1845,0
+SPDG.US,D,20250218,000000,39.27,39.4626,39.27,39.4626,1082,0
+SPDG.US,D,20250219,000000,39.44,39.7903,39.44,39.7903,2757,0
+SPDG.US,D,20250220,000000,39.725,39.83,39.725,39.83,3945,0
+SPDG.US,D,20250221,000000,39.63,39.63,39.38,39.38,1278,0
+SPDG.US,D,20250224,000000,39.3934,39.57,39.3934,39.56,899,0
+SPDG.US,D,20250225,000000,39.499,39.565,39.49,39.5361,4058,0
+SPDG.US,D,20250226,000000,39.44,39.519,39.235,39.2527,4656,0
+SPDG.US,D,20250227,000000,39.28,39.399,39.04,39.04,2735,0
+SPDG.US,D,20250304,000000,38.95,38.95,38.5353,38.5367,702,0
+SPDG.US,D,20250305,000000,38.78,38.7801,38.7542,38.7542,481,0
+SPDG.US,D,20250306,000000,38.5,38.6095,38.39,38.5885,6018,0
+SPDG.US,D,20250307,000000,38.66,39.2099,38.51,39.2099,3550,0
+SPDG.US,D,20250310,000000,39.105,39.14,38.6612,38.6612,3062,0
+SPDG.US,D,20250311,000000,37.9,38,37.4901,37.7474,5448,0
+SPDG.US,D,20250312,000000,37.499,37.57,37.3951,37.3951,699,0
+SPDG.US,D,20250313,000000,37.5,37.5,37.1085,37.1085,293,0
+SPDG.US,D,20250314,000000,37.35,37.6454,37.35,37.6454,390,0
+SPDG.US,D,20250318,000000,37.96,37.9799,37.845,37.9511,2915,0
+SPDG.US,D,20250319,000000,38.0386,38.22,38.0386,38.1622,1126,0
+SPDG.US,D,20250320,000000,37.79,37.8491,37.79,37.8491,1252,0
+SPDG.US,D,20250321,000000,37.63,37.6848,37.5818,37.6848,1029,0
+SPDG.US,D,20250324,000000,37.86,37.8915,37.86,37.8915,667,0
+SPDG.US,D,20250325,000000,37.84,37.929,37.7442,37.7442,2380,0
+SPDG.US,D,20250326,000000,38.07,38.07,37.84,37.9133,3177,0
+SPDG.US,D,20250327,000000,37.93,37.93,37.83,37.8523,715,0
+SPDG.US,D,20250328,000000,37.476,37.476,37.306,37.3723,2037,0
+SPDG.US,D,20250331,000000,37.28,37.837,37.28,37.837,2054,0
+SPDG.US,D,20250401,000000,37.75,37.798,37.54,37.6979,6493,0
+SPDG.US,D,20250402,000000,37.68,37.8436,37.62,37.8436,4660,0
+SPDG.US,D,20250403,000000,36.74,37.01,36.2,36.2,5884,0
+SPDG.US,D,20250404,000000,35.34,35.58,34.2101,34.2101,10444,0
+SPDG.US,D,20250407,000000,33.58,35.11,33.33,34.0002,5321,0
+SPDG.US,D,20250408,000000,34.709,34.91,33.02,33.362,14154,0
+SPDG.US,D,20250409,000000,33.16,35.6669,33.1532,35.6669,6113,0
+SPDG.US,D,20250410,000000,34.77,35.19,33.92,34.66,2327,0
+SPDG.US,D,20250411,000000,34.55,35.027,34.55,35.027,702,0
+SPDG.US,D,20250414,000000,35.425,35.55,35.401,35.4593,1297,0
+SPDG.US,D,20250415,000000,35.695,35.695,35.36,35.4024,2041,0
+SPDG.US,D,20250416,000000,35.36,35.36,34.69,34.8867,1277,0
+SPDG.US,D,20250417,000000,34.89,35.2801,34.89,35.0275,1420,0
+SPDG.US,D,20250421,000000,34.63,34.77,34.369,34.458,1134,0
+SPDG.US,D,20250422,000000,34.8,35.1146,34.68,35.1146,1614,0
+SPDG.US,D,20250423,000000,35.65,35.885,35.24,35.3671,1362,0
+SPDG.US,D,20250424,000000,35.29,35.7603,35.265,35.7603,2261,0
+SPDG.US,D,20250425,000000,35.6386,35.68,35.45,35.664,1918,0
+SPDG.US,D,20250428,000000,35.76,35.85,35.6,35.85,2561,0
+SPDG.US,D,20250429,000000,35.72,36.0301,35.72,36.0093,1612,0
+SPDG.US,D,20250430,000000,35.63,36.2011,35.63,36.2011,901,0
+SPDG.US,D,20250501,000000,36.019,36.22,35.9553,35.9553,9336,0
+SPDG.US,D,20250502,000000,36.44,36.5465,36.44,36.5438,1627,0
+SPDG.US,D,20250505,000000,36.59,36.59,36.4431,36.4431,2883,0
+SPDG.US,D,20250506,000000,36.2135,36.32,36.2135,36.2534,1249,0
+SPDG.US,D,20250507,000000,36.32,36.4629,36.32,36.4629,260,0
+SPDG.US,D,20250508,000000,36.62,37,36.62,36.62,1541,0
+SPDG.US,D,20250509,000000,36.8104,36.8104,36.67,36.67,772,0
+SPDG.US,D,20250512,000000,37.6702,37.6869,37.5616,37.6869,2394,0
+SPDG.US,D,20250513,000000,37.601,37.64,37.5953,37.5953,3794,0
+SPDG.US,D,20250514,000000,37.3916,37.3916,37.3594,37.3594,478,0
+SPDG.US,D,20250515,000000,37.51,37.86,37.51,37.8427,7973,0
+SPDG.US,D,20250516,000000,37.85,38.0597,37.85,38.0597,443,0
+SPDG.US,D,20250519,000000,37.9095,38.13,37.9095,38.13,1482,0
+SPDG.US,D,20250521,000000,37.5001,37.5001,37.36,37.4,441,0
+SPDG.US,D,20250522,000000,37.05,37.31,37.05,37.16,4011,0
+SPDG.US,D,20250523,000000,36.8462,37.0251,36.8462,37.0251,609,0
+SPDG.US,D,20250527,000000,37.35,37.65,37.34,37.64,1610,0
+SPDG.US,D,20250528,000000,37.4401,37.4401,37.3589,37.3589,246,0
+SPDG.US,D,20250529,000000,37.19,37.4631,37.19,37.4631,468,0
+SPDG.US,D,20250530,000000,37.56,37.56,37.46,37.46,1129,0
+SPDG.US,D,20250602,000000,37.5699,37.5699,37.568,37.568,487,0
+SPDG.US,D,20250603,000000,37.74,37.87,37.74,37.8644,639,0
+SPDG.US,D,20250604,000000,37.8795,37.8795,37.7912,37.7912,665,0
+SPDG.US,D,20250605,000000,37.9062,37.9062,37.7173,37.7173,757,0
+SPDG.US,D,20250606,000000,38.155,38.1853,38,38.1853,964,0
+SPDG.US,D,20250609,000000,38.36,38.36,38.3586,38.3586,839,0
+SPDG.US,D,20250610,000000,38.599,38.6002,38.58,38.6002,4757,0
+SPDG.US,D,20250611,000000,38.5,38.5638,38.41,38.4758,11368,0
+SPDG.US,D,20250613,000000,38.039,38.08,37.9801,37.9801,1831,0
+SPDG.US,D,20250616,000000,38.37,38.41,38.2533,38.2533,690,0
+SPDG.US,D,20250617,000000,38.22,38.22,37.9256,37.9256,1905,0
+SPDG.US,D,20250618,000000,38.129,38.129,37.9348,37.9348,420,0
+SPDG.US,D,20250620,000000,37.89,37.99,37.8686,37.8686,450,0
+SPDG.US,D,20250624,000000,38.25,38.3553,38.25,38.3553,1014,0
+SPDG.US,D,20250625,000000,38.1901,38.23,38.16,38.1633,1323,0
+SPDG.US,D,20250626,000000,38.3416,38.4524,38.3416,38.4524,361,0
+SPDG.US,D,20250627,000000,38.735,38.735,38.5653,38.5653,485,0
+SPDG.US,D,20250630,000000,38.7,38.83,38.7,38.83,1038,0
+SPDG.US,D,20250701,000000,39.25,39.459,39.25,39.35,1041,0
+SPDG.US,D,20250702,000000,39.35,39.54,39.35,39.4947,1978,0
+SPDG.US,D,20250707,000000,39.18,39.62,39.18,39.2679,867,0
+SPDG.US,D,20250708,000000,39.44,39.44,39.3832,39.3832,480,0
+SPDG.US,D,20250709,000000,39.31,39.3371,39.31,39.3371,522,0
+SPDG.US,D,20250711,000000,39.21,39.21,39.19,39.1943,1566,0
+SPDG.US,D,20250714,000000,39.149,39.1619,39.149,39.1619,1143,0
+SPDG.US,D,20250716,000000,38.75,38.84,38.7499,38.7992,1156,0
+SPDG.US,D,20250718,000000,38.985,39,38.9809,38.9809,5196,0
+SPDG.US,D,20250721,000000,39.24,39.47,39.056,39.056,6807,0
+SPDG.US,D,20250722,000000,39.28,39.3949,39.28,39.3949,1418,0
+SPDG.US,D,20250723,000000,39.27,39.415,39.27,39.415,884,0
+SPDG.US,D,20250724,000000,39.1101,39.1101,39.04,39.0967,1870,0
+SPDG.US,D,20250725,000000,38.99,39.2015,38.99,39.2015,2142,0
+SPDG.US,D,20250728,000000,39.13,39.2,39.0664,39.0664,988,0
+SPDG.US,D,20250729,000000,39.14,39.14,39.1355,39.1355,278,0
+SPDG.US,D,20250731,000000,38.4168,38.4168,38.2812,38.2812,375,0
+SPDG.US,D,20250801,000000,37.8486,37.989,37.75,37.981,10684,0
+SPDG.US,D,20250804,000000,38.27,38.342,38.27,38.342,2443,0
+SPDG.US,D,20250805,000000,38.3,38.37,38.24,38.24,2166,0
+SPDG.US,D,20250806,000000,38.321,38.321,38.2956,38.2956,579,0
+SPDG.US,D,20250807,000000,38.391,38.391,38.2524,38.2697,1656,0
+SPDG.US,D,20250811,000000,38.3604,38.68,38.3243,38.3243,3658,0
+SPDG.US,D,20250812,000000,38.56,38.8365,38.53,38.8365,531,0
+SPDG.US,D,20250813,000000,39.09,39.3316,39.09,39.3316,1657,0
+SPDG.US,D,20250814,000000,39.042,39.1959,39.042,39.1959,659,0
+SPDG.US,D,20250818,000000,39.1,39.26,39.1,39.1898,1842,0
+SPDG.US,D,20250819,000000,39.4786,39.72,39.385,39.43,15815,0
+SPDG.US,D,20250820,000000,39.5778,39.6844,39.51,39.5947,3308,0
+SPDG.US,D,20250821,000000,39.5,39.51,39.4203,39.51,2318,0
+SPDG.US,D,20250822,000000,40.106,40.249,40.0959,40.0959,12503,0
+SPDG.US,D,20250825,000000,39.9499,40.09,39.8505,39.8764,1408,0
+SPDG.US,D,20250826,000000,39.82,39.9502,39.82,39.9502,2571,0
+SPDG.US,D,20250827,000000,40,40.0975,40,40.0975,618,0
+SPDG.US,D,20250828,000000,40.0162,40.0821,40.0162,40.0821,895,0
+SPDG.US,D,20250829,000000,40,40.0684,39.98,40.0684,1321,0
+SPDG.US,D,20250902,000000,39.83,39.85,39.6,39.794,1515,0
+SPDG.US,D,20250903,000000,39.6,39.67,39.52,39.67,2232,0
+SPDG.US,D,20250904,000000,39.81,39.9184,39.81,39.9184,2798,0
+SPDG.US,D,20250905,000000,40.0814,40.0814,39.88,39.9072,867,0
+SPDG.US,D,20250908,000000,39.66,39.86,39.66,39.86,2081,0
+SPDG.US,D,20250909,000000,39.8362,39.9294,39.8362,39.9294,821,0
+SPDG.US,D,20250910,000000,39.92,39.92,39.71,39.81,3834,0
+SPDG.US,D,20250911,000000,39.93,40.259,39.93,40.259,1661,0
+SPDG.US,D,20250912,000000,40.17,40.17,39.9997,39.9997,1544,0
+SPDG.US,D,20250915,000000,39.91,39.91,39.8797,39.8797,1002,0
+SPDG.US,D,20250916,000000,39.8,39.876,39.8,39.87,2541,0
+SPDG.US,D,20250918,000000,40.2818,40.3064,40.2818,40.3064,2334,0
+SPDG.US,D,20250919,000000,40.24,40.24,40.228,40.228,2693,0
+SPDG.US,D,20250922,000000,39.83,39.9302,39.83,39.9302,1047,0
+SPDG.US,D,20250923,000000,39.8927,39.964,39.84,39.964,1922,0
+SPDG.US,D,20250924,000000,40.0148,40.0259,39.89,39.89,1289,0
+SPDG.US,D,20250925,000000,39.78,39.78,39.76,39.7788,1774,0
+SPDG.US,D,20250926,000000,40.0099,40.0602,39.9758,40.0602,1079,0
+SPDG.US,D,20250929,000000,39.946,40.03,39.946,39.9896,1662,0
+SPDG.US,D,20250930,000000,40.1399,40.1985,39.99,40.1985,2610,0
+SPDG.US,D,20251001,000000,40.1205,40.1729,40,40.1729,1847,0
+SPDG.US,D,20251002,000000,40.035,40.1348,40.035,40.1348,605,0
+SPDG.US,D,20251006,000000,40.21,40.21,40.0812,40.0812,598,0
+SPDG.US,D,20251007,000000,39.88,39.92,39.88,39.92,994,0
+SPDG.US,D,20251008,000000,40.007,40.007,39.9815,39.9815,495,0
+SPDG.US,D,20251009,000000,39.7765,39.7765,39.69,39.7092,1358,0
+SPDG.US,D,20251010,000000,39.84,39.84,38.7801,38.7801,1620,0
+SPDG.US,D,20251013,000000,39.16,39.1772,39.0901,39.1772,586,0
+SPDG.US,D,20251014,000000,39.3561,39.64,39.3561,39.5901,6136,0
+SPDG.US,D,20251015,000000,39.69,39.7008,39.67,39.7008,3722,0
+SPDG.US,D,20251016,000000,39.66,39.66,39.3533,39.3533,1113,0
+SPDG.US,D,20251017,000000,39.64,39.6605,39.64,39.6605,738,0
+SPDG.US,D,20251020,000000,39.953,40.0258,39.95,40.0258,1893,0
+SPDG.US,D,20251021,000000,40.08,40.0837,40.08,40.0837,546,0
+SPDG.US,D,20251022,000000,39.96,39.96,39.8463,39.8463,258,0
+SPDG.US,D,20251024,000000,40.06,40.1,40.0535,40.0535,3364,0
+SPDG.US,D,20251027,000000,40.09,40.4446,40.09,40.4446,2502,0
+SPDG.US,D,20251028,000000,40.26,40.26,40.2434,40.2434,738,0
+SPDG.US,D,20251029,000000,40.2884,40.29,39.9088,39.9088,683,0
+SPDG.US,D,20251030,000000,40.079,40.079,39.8527,39.8527,433,0
+SPDG.US,D,20251103,000000,39.6165,39.7609,39.5799,39.7609,962,0
+SPDG.US,D,20251104,000000,39.4595,39.4595,39.4049,39.4049,595,0
+SPDG.US,D,20251105,000000,39.649,39.8266,39.43,39.8266,1619,0
+SPDG.US,D,20251106,000000,39.59,39.7,39.577,39.5942,4660,0
+SPDG.US,D,20251107,000000,39.44,39.6433,39.4399,39.6433,2016,0
+SPDG.US,D,20251111,000000,40.13,40.1932,40.1299,40.1932,821,0
+SPDG.US,D,20251112,000000,40.5797,40.5797,40.5064,40.5064,617,0
+SPDG.US,D,20251114,000000,39.89,40.1574,39.88,40.063,1273,0
+SPDG.US,D,20251117,000000,39.53,39.532,39.5235,39.5235,1337,0
+SPDG.US,D,20251118,000000,39.381,39.459,39.381,39.459,356,0
+SPDG.US,D,20251119,000000,39.548,39.548,39.4622,39.4622,2598,0
+SPDG.US,D,20251120,000000,39.642,39.642,38.9176,38.9176,6567,0
+SPDG.US,D,20251121,000000,39.58,39.8874,39.58,39.6781,6237,0
+SPDG.US,D,20251124,000000,39.73,39.73,39.6945,39.6945,279,0
+SPDG.US,D,20251125,000000,40.16,40.2203,40.16,40.2203,1176,0
+SPDG.US,D,20251126,000000,40.328,40.5581,40.328,40.4671,1768,0
+SPDG.US,D,20251128,000000,40.52,40.7284,40.52,40.7284,1188,0
+SPDG.US,D,20251201,000000,40.7005,40.75,40.54,40.54,1755,0
+SPDG.US,D,20251202,000000,40.47,40.67,40.47,40.6268,765,0
+SPDG.US,D,20251203,000000,40.88,41.1819,40.8371,41.1819,1639,0
+SPDG.US,D,20251204,000000,41.31,41.31,41.16,41.2229,989,0
+SPDG.US,D,20251208,000000,41.358,41.358,41.2,41.2,627,0
+SPDG.US,D,20251210,000000,41.3574,41.7524,41.34,41.7524,576,0
+SPDG.US,D,20251211,000000,41.919,41.96,41.919,41.95,1166,0
+SPDG.US,D,20251212,000000,41.79,42.03,41.7481,41.7481,552,0
+SPDG.US,D,20251215,000000,41.82,41.935,41.8158,41.8903,3463,0
+SPDG.US,D,20251216,000000,41.59,41.83,41.4899,41.4954,4712,0
+SPDG.US,D,20251217,000000,41.63,41.63,41.3248,41.3248,752,0
+SPDG.US,D,20251218,000000,41.48,41.48,41.3,41.35,3524,0
+SPDG.US,D,20251222,000000,41.2299,41.23,41.1916,41.1916,1044,0
+SPDG.US,D,20251223,000000,41.145,41.16,41.12,41.1311,1141,0
+SPDG.US,D,20251224,000000,41.229,41.35,41.229,41.35,1304,0
+SPDG.US,D,20251226,000000,41.35,41.367,41.2699,41.3521,4632,0
+SPDG.US,D,20251230,000000,41.14,41.14,41.119,41.13,762,0
+SPDG.US,D,20251231,000000,41.04,41.04,40.78,40.78,1934,0
+SPDG.US,D,20260102,000000,40.86,40.98,40.83,40.9711,6573,0
+SPDG.US,D,20260105,000000,41.35,41.35,41.28,41.3,2077,0
+SPDG.US,D,20260106,000000,41.48,41.98,41.48,41.976,2258,0
+SPDG.US,D,20260107,000000,41.62,41.62,41.43,41.4631,1385,0
+SPDG.US,D,20260108,000000,41.676,41.92,41.676,41.92,3052,0
+SPDG.US,D,20260109,000000,42.11,42.129,42.09,42.0966,1500,0
+SPDG.US,D,20260112,000000,41.87,42.05,41.86,42.05,1835,0
+SPDG.US,D,20260113,000000,42.1225,42.1225,41.84,41.9531,1573,0
+SPDG.US,D,20260114,000000,42.1,42.2524,42.08,42.2524,2194,0
+SPDG.US,D,20260115,000000,42.515,42.515,42.3524,42.3524,3529,0
+SPDG.US,D,20260116,000000,42.359,42.359,42.3489,42.3489,243,0
+SPDG.US,D,20260120,000000,41.8,41.86,41.57,41.57,1248,0
+SPDG.US,D,20260121,000000,42.11,42.3018,42.05,42.3018,946,0
+SPDG.US,D,20260122,000000,42.61,42.61,42.3532,42.37,2466,0
+SPDG.US,D,20260123,000000,42.18,42.18,42.14,42.17,778,0
+SPDG.US,D,20260126,000000,42.411,42.47,42.411,42.46,824,0
+SPDG.US,D,20260127,000000,42.5,42.5,42.5,42.5,380,0
+SPDG.US,D,20260128,000000,42.8,42.8,42.71,42.7217,16906,0
+SPDG.US,D,20260129,000000,43,43,42.9541,42.9541,368,0
+SPDG.US,D,20260130,000000,43.07,43.3043,43.03,43.3043,23139,0
+SPDG.US,D,20260202,000000,43.35,43.85,43.35,43.85,3935,0
+SPDG.US,D,20260203,000000,43.86,43.86,43.5,43.7952,5721,0
+SPDG.US,D,20260204,000000,44.27,44.27,44.2499,44.2499,481,0
+SPDG.US,D,20260205,000000,43.97,44.06,43.96,44.0345,6241,0
+SPDG.US,D,20260206,000000,44.69,44.7392,44.69,44.7392,210,0
+SPDG.US,D,20260210,000000,44.92,45.091,44.92,44.9727,1516,0
+SPDG.US,D,20260211,000000,45.09,45.179,45.02,45.0533,4197,0
+SPDG.US,D,20260212,000000,44.995,44.995,44.17,44.17,5798,0
+SPDG.US,D,20260213,000000,44.53,44.53,44.4644,44.4644,1316,0
+SPDG.US,D,20260217,000000,44.37,44.37,44.29,44.3,1131,0
+SPDG.US,D,20260218,000000,44.49,44.5,44.43,44.43,2512,0
diff --git a/daily/us/nyse etfs/2/spgm.us.txt b/daily/us/nyse etfs/2/spgm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c7bdaf96a902105a0189837c194bff4efddd9178
--- /dev/null
+++ b/daily/us/nyse etfs/2/spgm.us.txt	
@@ -0,0 +1,3308 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPGM.US,D,20120306,000000,19.3477,19.3477,19.3477,19.3477,1132.059820528,0
+SPGM.US,D,20120307,000000,19.4169,19.4169,19.4169,19.4169,250.6703888312,0
+SPGM.US,D,20120308,000000,19.7731,19.7731,19.7731,19.7731,503.3623130562,0
+SPGM.US,D,20120312,000000,19.7404,19.7404,19.7404,19.7404,2773.5465602936,0
+SPGM.US,D,20120313,000000,20.6378,20.6378,20.0432,20.0432,503.3623130562,0
+SPGM.US,D,20120314,000000,19.967,19.967,19.9235,19.9235,2521.8654037655,0
+SPGM.US,D,20120316,000000,20.1609,20.1975,20.1609,20.1767,5289.3473578777,0
+SPGM.US,D,20120319,000000,20.2005,20.2005,20.2005,20.2005,250.6703888312,0
+SPGM.US,D,20120402,000000,19.9195,19.9195,19.9195,19.9195,250.6703888312,0
+SPGM.US,D,20120412,000000,19.5782,19.6148,19.5782,19.6148,1761.7680956967,0
+SPGM.US,D,20120413,000000,19.3477,19.3477,19.3229,19.3358,4536.3254236872,0
+SPGM.US,D,20120416,000000,19.3081,19.3081,19.3081,19.3081,1258.4057826405,0
+SPGM.US,D,20120419,000000,19.5267,19.5267,19.5267,19.5267,1258.4057826405,0
+SPGM.US,D,20120420,000000,19.5663,19.5663,19.5663,19.5663,1258.4057826405,0
+SPGM.US,D,20120425,000000,19.6415,19.6415,19.6385,19.6385,1258.4057826405,0
+SPGM.US,D,20120426,000000,19.6662,19.6662,19.6662,19.6662,1258.4057826405,0
+SPGM.US,D,20120427,000000,19.8443,19.8443,19.8443,19.8443,1258.4057826405,0
+SPGM.US,D,20120509,000000,18.943,18.943,18.7976,18.7976,10077.353938093,0
+SPGM.US,D,20120521,000000,18.1763,18.1763,18.1763,18.1763,2521.8654037655,0
+SPGM.US,D,20120529,000000,18.384,18.384,18.384,18.384,1310.9657028793,0
+SPGM.US,D,20120605,000000,17.8043,17.8043,17.8043,17.8043,1125.9952143466,0
+SPGM.US,D,20120614,000000,18.2732,18.2732,18.2732,18.2732,1321.0733798483,0
+SPGM.US,D,20120618,000000,18.5028,18.5028,18.5008,18.5008,1245.2658025808,0
+SPGM.US,D,20120619,000000,18.7155,18.7155,18.7115,18.7115,1245.2658025808,0
+SPGM.US,D,20120625,000000,18.109,18.109,18.109,18.109,1245.2658025808,0
+SPGM.US,D,20120626,000000,18.1773,18.1773,18.1733,18.1733,1245.2658025808,0
+SPGM.US,D,20120628,000000,18.1426,18.1555,18.1426,18.1426,992.5738783558,0
+SPGM.US,D,20120629,000000,18.8006,18.8728,18.8006,18.8728,992.5738783558,0
+SPGM.US,D,20120702,000000,18.941,18.941,18.9321,18.9321,2489.5208374647,0
+SPGM.US,D,20120705,000000,18.9895,18.9895,18.9895,18.9895,248.6488534374,0
+SPGM.US,D,20120709,000000,18.5146,18.5146,18.5146,18.5146,2489.5208374647,0
+SPGM.US,D,20120727,000000,19.0014,19.0014,19.0014,19.0014,2489.5208374647,0
+SPGM.US,D,20120802,000000,18.6185,18.6185,18.5829,18.5829,28762.405582986,0
+SPGM.US,D,20120803,000000,19.0845,19.3922,19.0578,19.3922,15932.731206235,0
+SPGM.US,D,20120806,000000,19.3882,19.3922,19.3833,19.3833,3237.4889331707,0
+SPGM.US,D,20120807,000000,19.4545,19.4545,19.4545,19.4545,499.3192422686,0
+SPGM.US,D,20120808,000000,19.3961,19.3961,19.3586,19.3961,2740.1912262959,0
+SPGM.US,D,20120809,000000,19.4041,19.4337,19.4041,19.4337,499.3192422686,0
+SPGM.US,D,20120810,000000,19.3882,19.407,19.3882,19.407,992.5738783558,0
+SPGM.US,D,20120813,000000,19.4288,19.4387,19.4288,19.4387,1493.9146560182,0
+SPGM.US,D,20120815,000000,19.4456,19.4456,19.4456,19.4456,248.6488534374,0
+SPGM.US,D,20120816,000000,19.5119,19.5119,19.5119,19.5119,499.3192422686,0
+SPGM.US,D,20120820,000000,19.5406,19.5515,19.5406,19.5515,1996.2662013775,0
+SPGM.US,D,20120821,000000,19.6514,19.785,19.6514,19.7395,19173.252442496,0
+SPGM.US,D,20120827,000000,19.504,19.504,19.4417,19.4674,3059.5938185163,0
+SPGM.US,D,20120829,000000,19.4288,19.4585,19.4288,19.4585,1996.2662013775,0
+SPGM.US,D,20120906,000000,19.4901,19.684,19.4842,19.684,58015.033498969,0
+SPGM.US,D,20120913,000000,20.3301,20.339,20.3301,20.339,2242.8935194211,0
+SPGM.US,D,20120917,000000,20.5003,20.5003,20.4706,20.4706,4481.7439680546,0
+SPGM.US,D,20120920,000000,20.3301,20.3301,20.3222,20.3222,2242.8935194211,0
+SPGM.US,D,20120927,000000,20.1698,20.1856,20.1609,20.1777,4481.7439680546,0
+SPGM.US,D,20121001,000000,20.2262,20.2262,20.1421,20.1807,11951.317248146,0
+SPGM.US,D,20121005,000000,20.3301,20.3301,20.0491,20.0659,28127.643469333,0
+SPGM.US,D,20121011,000000,19.9898,19.9967,19.9898,19.9967,2242.8935194211,0
+SPGM.US,D,20121016,000000,20.2757,20.2826,20.2757,20.2826,2242.8935194211,0
+SPGM.US,D,20121025,000000,19.9047,19.9047,19.8097,19.8275,7468.5625123941,0
+SPGM.US,D,20121026,000000,19.785,19.785,19.7513,19.7513,5972.6263209821,0
+SPGM.US,D,20121101,000000,19.9967,19.9967,19.9898,19.9898,2242.8935194211,0
+SPGM.US,D,20121102,000000,19.9294,19.965,19.9165,19.9165,6347.621136532,0
+SPGM.US,D,20121105,000000,19.7444,19.7444,19.7355,19.7355,4232.0843469203,0
+SPGM.US,D,20121106,000000,19.8928,19.9254,19.8928,19.9165,4481.7439680546,0
+SPGM.US,D,20121108,000000,19.5446,19.5446,19.5366,19.5366,2242.8935194211,0
+SPGM.US,D,20121109,000000,19.4387,19.4387,19.4288,19.4288,2242.8935194211,0
+SPGM.US,D,20121113,000000,19.3496,19.3496,19.3417,19.3417,2242.8935194211,0
+SPGM.US,D,20121114,000000,19.225,19.225,19.225,19.225,748.9788634029,0
+SPGM.US,D,20121126,000000,19.7929,19.7929,19.7929,19.7929,748.9788634029,0
+SPGM.US,D,20121127,000000,19.777,19.777,19.5752,19.5752,2740.1912262959,0
+SPGM.US,D,20121128,000000,19.499,19.7286,18.9974,19.7286,5724.9882352416,0
+SPGM.US,D,20121129,000000,19.8809,19.9126,19.8235,19.8235,12447.604187323,0
+SPGM.US,D,20121130,000000,19.8691,19.8928,19.7395,19.7395,37352.920238939,0
+SPGM.US,D,20121203,000000,19.8641,19.8641,19.684,19.684,2740.1912262959,0
+SPGM.US,D,20121204,000000,19.688,19.6959,19.6,19.6,4729.3820537951,0
+SPGM.US,D,20121205,000000,19.6316,19.8809,19.6079,19.8602,7969.9032900565,0
+SPGM.US,D,20121206,000000,19.8008,19.8404,19.6791,19.7038,7969.9032900565,0
+SPGM.US,D,20121207,000000,19.7286,19.8127,19.6959,19.777,5478.360917198,0
+SPGM.US,D,20121210,000000,19.8196,19.873,19.8196,19.873,1741.5527417587,0
+SPGM.US,D,20121211,000000,19.969,19.9967,19.8691,19.9739,47557.630906842,0
+SPGM.US,D,20121212,000000,19.9383,20.3143,19.8404,19.9739,23402.304486326,0
+SPGM.US,D,20121213,000000,20.0066,20.0768,19.9848,20.0768,3736.8081754393,0
+SPGM.US,D,20121214,000000,20.0422,20.3825,20.0422,20.1906,25923.159122394,0
+SPGM.US,D,20121218,000000,20.5032,20.5379,20.5032,20.5379,3736.8081754393,0
+SPGM.US,D,20121219,000000,20.5448,20.5507,20.5448,20.5507,499.3192422686,0
+SPGM.US,D,20121221,000000,20.3924,20.4251,20.3924,20.4251,495.276171481,0
+SPGM.US,D,20121224,000000,20.4468,20.4468,20.4468,20.4468,368.9302093685,0
+SPGM.US,D,20121228,000000,20.4063,20.4063,20.2688,20.2965,11322.619740674,0
+SPGM.US,D,20121231,000000,20.056,20.2104,20.0333,20.2104,2963.5708873108,0
+SPGM.US,D,20130102,000000,20.7723,21.0187,20.7723,21.0187,2459.1978065577,0
+SPGM.US,D,20130103,000000,20.8436,20.8653,20.8436,20.8574,1806.2418743603,0
+SPGM.US,D,20130104,000000,20.9465,20.9504,20.892,20.9217,6890.4033897673,0
+SPGM.US,D,20130107,000000,20.6665,20.9,20.6665,20.8574,6155.575274121,0
+SPGM.US,D,20130108,000000,20.709,20.709,20.5754,20.5754,14282.147557197,0
+SPGM.US,D,20130109,000000,20.706,20.7397,20.6368,20.7298,9353.6442671126,0
+SPGM.US,D,20130117,000000,21.1057,21.1097,21.1057,21.1097,2216.6135593017,0
+SPGM.US,D,20130118,000000,21.2789,21.2789,21.0474,21.0503,981.4554336899,0
+SPGM.US,D,20130122,000000,21.0226,21.0226,21.0226,21.0226,495.276171481,0
+SPGM.US,D,20130124,000000,21.1661,21.1661,21.1661,21.1661,246.6273180436,0
+SPGM.US,D,20130125,000000,21.2165,21.2255,21.2165,21.2215,1477.7423728678,0
+SPGM.US,D,20130130,000000,21.2947,21.5717,21.1127,21.3274,7481.7024924538,0
+SPGM.US,D,20130131,000000,21.1977,21.2433,21.1977,21.2433,495.276171481,0
+SPGM.US,D,20130204,000000,21.1898,21.1948,21.1898,21.1948,495.276171481,0
+SPGM.US,D,20130207,000000,21.2334,21.2334,21.2334,21.2334,981.4554336899,0
+SPGM.US,D,20130211,000000,21.3313,21.3491,21.3313,21.3313,1786.0265204223,0
+SPGM.US,D,20130212,000000,21.3847,21.4065,21.2858,21.4065,10257.270588141,0
+SPGM.US,D,20130213,000000,21.5391,21.5391,21.5312,21.5312,1266.4919242157,0
+SPGM.US,D,20130214,000000,21.4827,21.4827,21.4827,21.4827,981.4554336899,0
+SPGM.US,D,20130219,000000,21.5757,21.5757,21.5668,21.5668,2898.8817547092,0
+SPGM.US,D,20130221,000000,21.5579,21.5579,21.08,21.08,543.7930209322,0
+SPGM.US,D,20130222,000000,21.2057,21.4827,21.1977,21.3036,14452.967297973,0
+SPGM.US,D,20130226,000000,20.9821,20.9821,20.9821,20.9821,246.6273180436,0
+SPGM.US,D,20130227,000000,21.2165,21.2165,21.2165,21.2165,368.9302093685,0
+SPGM.US,D,20130228,000000,21.4065,21.4362,21.3392,21.4362,5508.683948105,0
+SPGM.US,D,20130305,000000,21.6578,21.6578,21.6083,21.6083,2953.4632103418,0
+SPGM.US,D,20130307,000000,21.6707,21.7498,21.6707,21.7458,1608.1314057679,0
+SPGM.US,D,20130311,000000,21.8359,21.8359,21.8359,21.8359,819.7326021859,0
+SPGM.US,D,20130312,000000,21.7498,21.7498,21.7498,21.7498,246.6273180436,0
+SPGM.US,D,20130313,000000,21.7013,21.734,21.7013,21.734,1978.0723828333,0
+SPGM.US,D,20130314,000000,21.8814,21.8814,21.8517,21.8517,4778.9096709432,0
+SPGM.US,D,20130315,000000,21.8042,21.8042,21.8042,21.8042,981.4554336899,0
+SPGM.US,D,20130318,000000,21.6538,21.6538,21.6538,21.6538,1231.1150548242,0
+SPGM.US,D,20130319,000000,21.6578,21.6578,21.547,21.547,1978.0723828333,0
+SPGM.US,D,20130321,000000,21.5272,21.5579,21.5223,21.547,7136.019940114,0
+SPGM.US,D,20130322,000000,21.7419,21.7419,21.727,21.727,644.8697906222,0
+SPGM.US,D,20130325,000000,21.7874,21.8003,21.636,21.6449,21316.079959924,0
+SPGM.US,D,20130326,000000,21.7795,21.7795,21.7795,21.7795,1477.7423728678,0
+SPGM.US,D,20130327,000000,21.8072,21.8072,21.7795,21.7795,5117.5168494047,0
+SPGM.US,D,20130328,000000,21.8774,21.9981,21.8388,21.9981,12045.318643957,0
+SPGM.US,D,20130401,000000,22.0219,22.0753,21.919,21.919,8972.5848453813,0
+SPGM.US,D,20130402,000000,22.0179,22.0179,22.0179,22.0179,740.8927218277,0
+SPGM.US,D,20130403,000000,21.734,21.8191,21.6707,21.6707,2459.1978065577,0
+SPGM.US,D,20130404,000000,21.8844,21.8844,21.8844,21.8844,246.6273180436,0
+SPGM.US,D,20130405,000000,21.731,21.731,21.731,21.731,246.6273180436,0
+SPGM.US,D,20130408,000000,21.7627,21.7953,21.7627,21.7795,2030.6323030721,0
+SPGM.US,D,20130409,000000,21.9516,21.9516,21.8388,21.8388,850.0556330929,0
+SPGM.US,D,20130410,000000,22.1643,22.2742,22.1643,22.2742,495.276171481,0
+SPGM.US,D,20130411,000000,22.3592,22.3592,22.3226,22.3226,495.276171481,0
+SPGM.US,D,20130412,000000,22.1554,22.4048,22.103,22.2,62050.018144994,0
+SPGM.US,D,20130415,000000,22.2346,22.2346,21.9417,22.0179,2401.5840478344,0
+SPGM.US,D,20130417,000000,21.64,21.7834,21.6083,21.7834,7868.8265203665,0
+SPGM.US,D,20130418,000000,21.8191,21.8596,21.8191,21.8596,2953.4632103418,0
+SPGM.US,D,20130423,000000,22.1891,22.1891,21.9704,21.9704,3101.0352940892,0
+SPGM.US,D,20130424,000000,22.3147,22.3889,22.3009,22.3553,70070.459819896,0
+SPGM.US,D,20130425,000000,22.6828,22.6828,22.3404,22.3404,12011.96330996,0
+SPGM.US,D,20130426,000000,22.3147,22.3147,22.2,22.2257,9650.8099700012,0
+SPGM.US,D,20130429,000000,22.3197,22.6501,22.3009,22.5581,17502.45343952,0
+SPGM.US,D,20130430,000000,22.5541,22.6402,22.5541,22.6402,1369.5902292995,0
+SPGM.US,D,20130501,000000,22.5898,22.5898,22.3098,22.3147,7063.2446659372,0
+SPGM.US,D,20130502,000000,22.2603,22.5581,22.2603,22.5462,1720.3266201238,0
+SPGM.US,D,20130503,000000,22.843,22.843,22.843,22.843,246.6273180436,0
+SPGM.US,D,20130506,000000,22.571,22.7787,22.571,22.6442,8265.0474575513,0
+SPGM.US,D,20130507,000000,22.6719,22.8074,22.6363,22.8074,1978.0723828333,0
+SPGM.US,D,20130508,000000,22.8638,22.9726,22.843,22.9123,9107.016949069,0
+SPGM.US,D,20130509,000000,22.9964,22.9964,22.8124,22.936,8070.9800597465,0
+SPGM.US,D,20130510,000000,22.7045,22.8381,22.6996,22.8381,3446.717846429,0
+SPGM.US,D,20130513,000000,22.8213,22.9687,22.749,22.8124,63668.257227731,0
+SPGM.US,D,20130514,000000,22.8509,23.0745,22.8292,23.0429,47851.76430664,0
+SPGM.US,D,20130515,000000,23.0953,23.1191,22.9449,23.031,141268.93638953,0
+SPGM.US,D,20130516,000000,23.0874,23.1755,22.9608,22.9726,119462.63409661,0
+SPGM.US,D,20130517,000000,23.0656,23.1755,22.9657,23.0627,98286.040078859,0
+SPGM.US,D,20130520,000000,23.1646,23.2615,23.0834,23.1557,85348.213558539,0
+SPGM.US,D,20130521,000000,23.31,23.31,23.1349,23.2526,28060.932801338,0
+SPGM.US,D,20130522,000000,23.1834,23.31,22.8124,22.9321,157946.60338838,0
+SPGM.US,D,20130523,000000,22.8242,22.8242,22.5393,22.7134,123011.43948043,0
+SPGM.US,D,20130524,000000,22.749,22.749,22.4572,22.4572,64980.233698307,0
+SPGM.US,D,20130528,000000,22.6323,23.0142,22.6323,22.8846,92527.69650962,0
+SPGM.US,D,20130529,000000,22.6828,22.754,22.5541,22.754,24861.853040649,0
+SPGM.US,D,20130530,000000,22.5274,22.7975,22.5274,22.7738,32440.589232005,0
+SPGM.US,D,20130531,000000,22.6076,22.6076,22.4414,22.4414,6649.8406779051,0
+SPGM.US,D,20130603,000000,22.6323,22.6323,22.2,22.3009,13937.475772554,0
+SPGM.US,D,20130604,000000,22.5057,22.5057,22.5057,22.5057,298.1764705855,0
+SPGM.US,D,20130606,000000,22.0753,22.0832,22.011,22.0674,4430.1948155127,0
+SPGM.US,D,20130607,000000,22.103,22.291,22.103,22.291,740.8927218277,0
+SPGM.US,D,20130610,000000,22.3444,22.474,22.2949,22.474,7285.6135592552,0
+SPGM.US,D,20130612,000000,22.1277,22.1277,22.0179,22.0832,3692.3343967757,0
+SPGM.US,D,20130613,000000,22.099,22.1554,22.099,22.1554,495.276171481,0
+SPGM.US,D,20130614,000000,22.2,22.2,22.2,22.2,2459.1978065577,0
+SPGM.US,D,20130617,000000,22.4651,22.4651,22.4226,22.4226,1231.1150548242,0
+SPGM.US,D,20130619,000000,22.4978,22.6363,22.3711,22.3711,3204.133599173,0
+SPGM.US,D,20130621,000000,21.9863,21.9863,21.2957,21.2957,2296.4642073568,0
+SPGM.US,D,20130624,000000,21.3828,21.4223,21.2423,21.4223,1806.2418743603,0
+SPGM.US,D,20130625,000000,21.4728,21.5539,21.4045,21.5104,3402.2440677654,0
+SPGM.US,D,20130626,000000,21.7567,21.7567,21.6578,21.7241,5955.4432701348,0
+SPGM.US,D,20130627,000000,21.9823,21.9823,21.823,21.823,3226.3704885048,0
+SPGM.US,D,20130628,000000,21.8299,21.8299,21.8299,21.8299,244.6057826498,0
+SPGM.US,D,20130701,000000,22.012,22.0456,21.9259,22.0239,5484.4255233794,0
+SPGM.US,D,20130703,000000,21.6212,21.6796,21.6212,21.6796,1946.7385842294,0
+SPGM.US,D,20130708,000000,22.0555,22.0555,22.0555,22.0555,244.6057826498,0
+SPGM.US,D,20130709,000000,22.4216,22.4255,22.2435,22.3246,3099.0137586954,0
+SPGM.US,D,20130710,000000,22.4186,22.4186,22.2306,22.3612,2671.4590229067,0
+SPGM.US,D,20130711,000000,22.6897,22.6936,22.6897,22.6936,487.1900299058,0
+SPGM.US,D,20130712,000000,22.4394,22.4394,22.4394,22.4394,244.6057826498,0
+SPGM.US,D,20130716,000000,22.8549,22.8549,22.8549,22.8549,578.1591226268,0
+SPGM.US,D,20130717,000000,22.9707,23.0122,22.9331,22.9331,3658.979062778,0
+SPGM.US,D,20130718,000000,23.0122,23.1151,23.0122,23.0449,3642.8067796276,0
+SPGM.US,D,20130719,000000,23.0498,23.0498,23.0449,23.0449,1633.4005981904,0
+SPGM.US,D,20130722,000000,23.1685,23.1685,23.1478,23.1478,3349.6841475266,0
+SPGM.US,D,20130723,000000,23.1309,23.2378,23.1309,23.2012,2671.4590229067,0
+SPGM.US,D,20130724,000000,23.1151,23.1349,23.029,23.029,2373.2825523212,0
+SPGM.US,D,20130725,000000,23.1398,23.1448,22.9835,22.9835,1811.2957128448,0
+SPGM.US,D,20130726,000000,23.0409,23.0498,23.0409,23.0498,817.7110667921,0
+SPGM.US,D,20130729,000000,22.9499,22.9499,22.941,22.941,827.8187437611,0
+SPGM.US,D,20130730,000000,22.9914,22.9914,22.9914,22.9914,244.6057826498,0
+SPGM.US,D,20130731,000000,22.9835,22.9835,22.937,22.937,1411.0317048724,0
+SPGM.US,D,20130801,000000,23.1507,23.2012,23.1507,23.1596,921.8201395728,0
+SPGM.US,D,20130802,000000,23.4732,23.4732,23.2101,23.217,1946.7385842294,0
+SPGM.US,D,20130806,000000,23.2012,23.2229,23.1557,23.1557,2290.3996011754,0
+SPGM.US,D,20130807,000000,23.1102,23.1191,23.0785,23.1191,1169.4582253133,0
+SPGM.US,D,20130808,000000,23.2833,23.2833,23.2833,23.2833,244.6057826498,0
+SPGM.US,D,20130809,000000,23.3615,23.3911,23.0736,23.0993,7115.804586176,0
+SPGM.US,D,20130813,000000,23.2061,23.2061,23.2061,23.2061,261.7888334971,0
+SPGM.US,D,20130815,000000,23.0617,23.0617,23.0083,23.0122,3598.333000964,0
+SPGM.US,D,20130816,000000,23.0914,23.0933,23.0122,23.0122,15655.780857284,0
+SPGM.US,D,20130819,000000,22.9598,22.9598,22.8183,22.8183,3210.1982053544,0
+SPGM.US,D,20130820,000000,22.8638,22.8638,22.8114,22.8114,1702.1328015796,0
+SPGM.US,D,20130821,000000,22.7777,22.7777,22.7777,22.7777,244.6057826498,0
+SPGM.US,D,20130823,000000,23.033,23.0498,22.9469,22.9993,1946.7385842294,0
+SPGM.US,D,20130826,000000,23.2546,23.2546,23.0369,23.0369,872.2925224247,0
+SPGM.US,D,20130828,000000,22.6521,22.6521,22.5789,22.6521,1214.9427716738,0
+SPGM.US,D,20130829,000000,22.6897,22.7194,22.6897,22.7154,1891.1463608999,0
+SPGM.US,D,20130830,000000,22.5433,22.5433,22.5017,22.5017,1702.1328015796,0
+SPGM.US,D,20130905,000000,22.7362,22.7946,22.7362,22.7946,872.2925224247,0
+SPGM.US,D,20130906,000000,23.0498,23.2101,22.9598,23.1398,2914.0432701627,0
+SPGM.US,D,20130909,000000,23.2882,23.2882,23.2882,23.2882,244.6057826498,0
+SPGM.US,D,20130910,000000,23.4604,23.593,23.4604,23.5395,4285.655034856,0
+SPGM.US,D,20130911,000000,23.588,23.588,23.5108,23.5108,1946.7385842294,0
+SPGM.US,D,20130912,000000,23.5751,23.6098,23.5623,23.5841,1702.1328015796,0
+SPGM.US,D,20130913,000000,23.5841,23.6622,23.5841,23.6622,3402.2440677654,0
+SPGM.US,D,20130916,000000,23.9135,23.9185,23.8927,23.9095,5067.9892322566,0
+SPGM.US,D,20130917,000000,23.8769,23.8769,23.8769,23.8769,244.6057826498,0
+SPGM.US,D,20130918,000000,23.8967,23.9303,23.8967,23.9303,727.752741768,0
+SPGM.US,D,20130920,000000,24.0609,24.3419,24.0609,24.2637,1946.7385842294,0
+SPGM.US,D,20130923,000000,24.0392,24.0698,23.9828,24.0698,1459.5485543236,0
+SPGM.US,D,20130924,000000,24.0293,24.0787,23.9729,24.0204,2671.4590229067,0
+SPGM.US,D,20130925,000000,24.0085,24.0085,24.0085,24.0085,324.4564307049,0
+SPGM.US,D,20130926,000000,23.8551,23.8551,23.8551,23.8551,1980.0939182271,0
+SPGM.US,D,20130927,000000,23.9462,23.9462,23.9462,23.9462,244.6057826498,0
+SPGM.US,D,20130930,000000,23.8027,23.8027,23.8027,23.8027,411.3824526383,0
+SPGM.US,D,20131002,000000,23.8888,23.8888,23.8888,23.8888,665.0851445602,0
+SPGM.US,D,20131003,000000,23.9303,23.9303,23.7206,23.7651,6558.8715851841,0
+SPGM.US,D,20131008,000000,24.0253,24.0253,23.5108,23.5148,727.752741768,0
+SPGM.US,D,20131009,000000,23.4732,23.5999,23.4732,23.5662,3855.0679959766,0
+SPGM.US,D,20131010,000000,23.7908,24.0174,23.7908,24.0174,2914.0432701627,0
+SPGM.US,D,20131011,000000,23.9907,24.1707,23.9907,24.1361,8743.140578185,0
+SPGM.US,D,20131014,000000,24.1905,24.3508,24.148,24.3508,4207.8259221947,0
+SPGM.US,D,20131015,000000,24.2984,24.3083,24.2261,24.2331,1383.7409770561,0
+SPGM.US,D,20131016,000000,24.33,24.3656,24.33,24.3587,969.3262213271,0
+SPGM.US,D,20131017,000000,24.6387,24.6387,24.5793,24.6248,21764.860817348,0
+SPGM.US,D,20131018,000000,24.6338,24.6338,24.6338,24.6338,487.1900299058,0
+SPGM.US,D,20131021,000000,24.8395,24.8395,24.7782,24.8346,969.3262213271,0
+SPGM.US,D,20131022,000000,25.0414,25.0414,25.0414,25.0414,244.6057826498,0
+SPGM.US,D,20131023,000000,25.264,25.264,24.703,24.8475,5990.8201395263,0
+SPGM.US,D,20131024,000000,24.9266,24.9424,24.8732,24.9424,3910.6602193061,0
+SPGM.US,D,20131025,000000,24.983,24.983,24.983,24.983,244.6057826498,0
+SPGM.US,D,20131028,000000,25.4955,25.4955,24.983,24.9968,2098.3537387644,0
+SPGM.US,D,20131030,000000,25.0196,25.0196,25.0196,25.0196,423.5116650011,0
+SPGM.US,D,20131101,000000,24.6931,24.6931,24.6931,24.6931,1033.0045862318,0
+SPGM.US,D,20131104,000000,24.9672,25.0137,24.9424,25.0137,4127.9752741396,0
+SPGM.US,D,20131106,000000,24.699,24.9929,24.699,24.9929,1388.7948155406,0
+SPGM.US,D,20131107,000000,25.4312,25.4312,24.5922,24.8099,7827.3850447936,0
+SPGM.US,D,20131108,000000,24.8475,24.8475,24.8475,24.8475,244.6057826498,0
+SPGM.US,D,20131111,000000,25.1057,25.1057,24.9375,25.0166,3554.8699899973,0
+SPGM.US,D,20131112,000000,25.17,25.17,24.9494,24.9494,5152.8937187962,0
+SPGM.US,D,20131113,000000,24.9266,24.9266,24.8435,24.8435,969.3262213271,0
+SPGM.US,D,20131114,000000,24.7742,24.7742,24.7703,24.7703,2323.7549351731,0
+SPGM.US,D,20131115,000000,25.3995,25.5835,25.3253,25.5835,12093.835493408,0
+SPGM.US,D,20131118,000000,25.7616,25.8882,25.0997,25.0997,18559.716450478,0
+SPGM.US,D,20131119,000000,25.1729,25.6548,25.1729,25.6548,487.1900299058,0
+SPGM.US,D,20131120,000000,25.1274,25.6379,25.0414,25.1522,4867.8572282704,0
+SPGM.US,D,20131122,000000,25.7032,25.8229,25.7032,25.8229,4930.5248254782,0
+SPGM.US,D,20131125,000000,25.2758,25.7784,25.2758,25.4163,9741.7790627222,0
+SPGM.US,D,20131126,000000,25.7903,25.7903,25.4163,25.7418,15808.406779516,0
+SPGM.US,D,20131127,000000,26.2127,26.2127,25.7735,25.7735,4134.039880321,0
+SPGM.US,D,20131202,000000,26.3582,26.3582,25.7329,25.7329,12107.986241165,0
+SPGM.US,D,20131203,000000,25.7379,25.7517,25.6419,25.6419,15561.779461472,0
+SPGM.US,D,20131204,000000,25.6379,25.8694,25.6142,25.8655,2945.3770687666,0
+SPGM.US,D,20131205,000000,25.7656,26.0742,25.7656,26.0742,2426.8532402569,0
+SPGM.US,D,20131206,000000,26.2177,26.3612,26.2177,26.2889,1270.5349950033,0
+SPGM.US,D,20131209,000000,26.2978,26.9924,25.5548,25.7487,46788.436689501,0
+SPGM.US,D,20131210,000000,25.725,26.5442,25.725,26.2513,55416.349750239,0
+SPGM.US,D,20131211,000000,26.2306,26.3958,26.0535,26.2642,9694.2729809679,0
+SPGM.US,D,20131212,000000,26.28,26.3255,26.2583,26.2583,2300.5072781444,0
+SPGM.US,D,20131213,000000,26.193,26.3958,26.0812,26.3958,3278.9304087436,0
+SPGM.US,D,20131216,000000,26.5026,26.6985,26.5026,26.6748,6959.1355931565,0
+SPGM.US,D,20131217,000000,26.6134,27.2021,26.5462,26.5462,12466.808773565,0
+SPGM.US,D,20131218,000000,26.6223,26.6382,26.0535,26.5096,30755.639481273,0
+SPGM.US,D,20131219,000000,25.9298,25.9298,25.2343,25.3134,21908.389830307,0
+SPGM.US,D,20131220,000000,25.4341,25.4569,25.4035,25.4035,8183.1752741024,0
+SPGM.US,D,20131223,000000,25.1917,25.5845,25.1917,25.5509,4400.8825523026,0
+SPGM.US,D,20131224,000000,25.6271,25.6607,25.6271,25.6607,2884.7310069526,0
+SPGM.US,D,20131226,000000,26.0653,26.0653,25.4856,25.7052,21828.539182252,0
+SPGM.US,D,20131227,000000,25.7131,25.7131,25.7131,25.7131,807.6033898231,0
+SPGM.US,D,20131230,000000,25.7092,25.7507,25.0879,25.635,7285.6135592552,0
+SPGM.US,D,20131231,000000,25.1373,25.6706,24.9385,25.3441,9537.6039879484,0
+SPGM.US,D,20140102,000000,24.703,25.6795,24.4873,24.6328,14375.138185312,0
+SPGM.US,D,20140103,000000,24.9424,25.8051,24.9424,25.4608,22315.729212158,0
+SPGM.US,D,20140106,000000,25.4777,25.6231,25.4124,25.4955,21910.411365701,0
+SPGM.US,D,20140107,000000,25.3332,25.5845,24.9197,25.5637,11553.074775567,0
+SPGM.US,D,20140108,000000,25.544,25.6063,25.4955,25.5103,7792.0081754021,0
+SPGM.US,D,20140109,000000,25.4391,25.5736,25.4074,25.5598,6884.3387835859,0
+SPGM.US,D,20140110,000000,25.6508,25.7468,25.6271,25.7468,18676.965503318,0
+SPGM.US,D,20140113,000000,25.4341,25.7171,25.4193,25.4262,42770.635094323,0
+SPGM.US,D,20140114,000000,25.3154,25.727,25.3154,25.7131,5475.3286141073,0
+SPGM.US,D,20140115,000000,25.8635,25.8635,25.7418,25.7418,2989.8508474302,0
+SPGM.US,D,20140116,000000,25.6914,25.7755,25.6834,25.7755,7665.6622132896,0
+SPGM.US,D,20140117,000000,25.7339,25.7923,25.727,25.727,5609.760717795,0
+SPGM.US,D,20140121,000000,25.9199,25.9407,25.7507,25.7755,4822.3726819099,0
+SPGM.US,D,20140122,000000,25.8051,25.8823,25.8051,25.8714,5123.5814555861,0
+SPGM.US,D,20140123,000000,25.2669,25.635,25.2669,25.5558,5866.4957128076,0
+SPGM.US,D,20140124,000000,25.2709,25.2709,24.9889,24.9889,19244.006181279,0
+SPGM.US,D,20140127,000000,25.2363,25.2363,24.8395,24.8475,8146.787637014,0
+SPGM.US,D,20140128,000000,24.8475,24.8475,24.8395,24.8395,1351.3964107553,0
+SPGM.US,D,20140129,000000,24.9978,24.9978,24.7495,24.7742,12917.611166382,0
+SPGM.US,D,20140130,000000,25.0592,25.0592,24.985,24.985,1755.7034895153,0
+SPGM.US,D,20140131,000000,24.9751,24.9751,24.6793,24.9157,2479.4131604957,0
+SPGM.US,D,20140203,000000,25.0384,26.0891,24.2815,24.2845,14502.494915121,0
+SPGM.US,D,20140204,000000,24.522,24.522,24.4834,24.4834,3521.5146559996,0
+SPGM.US,D,20140207,000000,24.8969,25.1007,24.89,25.0829,4637.4021933772,0
+SPGM.US,D,20140210,000000,25.3233,25.3233,25.1294,25.1294,720.6773678897,0
+SPGM.US,D,20140211,000000,25.4193,25.4519,25.4035,25.4074,1547.4853439539,0
+SPGM.US,D,20140212,000000,25.5558,25.5558,25.4737,25.4737,1398.9024925096,0
+SPGM.US,D,20140213,000000,25.4302,25.5637,25.4302,25.5637,2513.7792621903,0
+SPGM.US,D,20140214,000000,25.6686,25.7468,25.4608,25.7468,2383.3902292902,0
+SPGM.US,D,20140218,000000,25.8131,25.8299,25.7715,25.8299,2529.9515453407,0
+SPGM.US,D,20140219,000000,25.5153,25.7715,25.5153,25.6102,6562.9146559717,0
+SPGM.US,D,20140220,000000,25.544,25.5509,25.544,25.5509,1802.1988035727,0
+SPGM.US,D,20140221,000000,25.8328,25.8328,25.8328,25.8328,746.9573280091,0
+SPGM.US,D,20140224,000000,25.7131,25.9783,25.7131,25.9783,1212.92123628,0
+SPGM.US,D,20140225,000000,25.8487,25.8536,25.8487,25.8536,1196.7489531296,0
+SPGM.US,D,20140226,000000,25.9911,25.9911,25.7854,25.7952,10664.609969992,0
+SPGM.US,D,20140227,000000,25.9694,25.9822,25.9605,25.9822,3072.733798576,0
+SPGM.US,D,20140228,000000,26.1455,26.1455,26.1376,26.1455,2643.1575273935,0
+SPGM.US,D,20140303,000000,25.7854,25.7992,25.7131,25.7131,6529.559321974,0
+SPGM.US,D,20140304,000000,26.1188,26.1188,26.1099,26.1099,1769.8542372719,0
+SPGM.US,D,20140305,000000,26.1188,26.7559,26.093,26.1237,11477.267198299,0
+SPGM.US,D,20140306,000000,26.2889,26.2889,26.2761,26.2761,4861.792622089,0
+SPGM.US,D,20140307,000000,26.2434,26.2434,26.2306,26.2306,1080.5106679861,0
+SPGM.US,D,20140310,000000,25.9822,26.0802,25.9822,26.0693,990.552342962,0
+SPGM.US,D,20140311,000000,25.9001,25.9001,25.9001,25.9001,1082.5322033799,0
+SPGM.US,D,20140312,000000,25.8714,25.8714,25.8714,25.8714,757.0650049781,0
+SPGM.US,D,20140313,000000,25.9436,25.9436,25.8051,25.8051,1582.8622133454,0
+SPGM.US,D,20140314,000000,25.4915,25.4915,25.4915,25.4915,474.0500498461,0
+SPGM.US,D,20140317,000000,25.7586,25.7586,25.727,25.7468,1100.7260219241,0
+SPGM.US,D,20140318,000000,25.7675,25.8675,25.7675,25.8675,2453.1332003763,0
+SPGM.US,D,20140321,000000,25.816,26.0406,25.7131,25.7131,3437.6209371569,0
+SPGM.US,D,20140324,000000,25.6389,25.6389,25.6389,25.6389,516.5022931159,0
+SPGM.US,D,20140325,000000,25.7804,25.7804,25.7131,25.722,3779.2604187091,0
+SPGM.US,D,20140326,000000,25.722,25.722,25.722,25.722,242.584247256,0
+SPGM.US,D,20140327,000000,25.7675,25.7854,25.7675,25.7854,2314.658025901,0
+SPGM.US,D,20140328,000000,25.8962,25.9199,25.8823,25.9199,4322.0426719444,0
+SPGM.US,D,20140331,000000,26.1484,26.1484,26.1484,26.1484,1610.1529411617,0
+SPGM.US,D,20140401,000000,26.1455,26.2266,26.1455,26.2266,1028.9615154442,0
+SPGM.US,D,20140403,000000,26.4373,26.4373,26.4373,26.4373,720.6773678897,0
+SPGM.US,D,20140408,000000,25.8803,25.8803,25.8536,25.8536,1130.0382851342,0
+SPGM.US,D,20140410,000000,25.9951,25.9951,25.8962,25.8962,3377.9856430398,0
+SPGM.US,D,20140414,000000,25.7339,25.7339,25.5964,25.5964,4641.4452641648,0
+SPGM.US,D,20140415,000000,25.7052,25.7052,25.7052,25.7052,605.4498504431,0
+SPGM.US,D,20140416,000000,25.9436,26.0198,25.9436,25.9951,2016.4815553155,0
+SPGM.US,D,20140417,000000,26.1277,26.1732,26.1277,26.1732,1602.0667995865,0
+SPGM.US,D,20140423,000000,26.2563,26.2563,26.2098,26.2474,1675.8528414602,0
+SPGM.US,D,20140424,000000,26.1524,26.1524,26.1524,26.1524,964.2723828426,0
+SPGM.US,D,20140425,000000,26.1277,26.1277,26.0337,26.0337,1525.2484546221,0
+SPGM.US,D,20140428,000000,26.1138,26.2068,26.1019,26.1336,5617.8468593702,0
+SPGM.US,D,20140429,000000,26.3018,26.3018,26.28,26.28,1960.889331986,0
+SPGM.US,D,20140430,000000,26.2306,26.2434,26.2266,26.2266,10077.353938093,0
+SPGM.US,D,20140501,000000,26.3216,26.3473,26.284,26.3433,2625.9744765462,0
+SPGM.US,D,20140505,000000,26.2889,26.3216,26.2642,26.3176,3000.9692920961,0
+SPGM.US,D,20140506,000000,26.3216,26.3216,26.3057,26.3057,1422.1501495383,0
+SPGM.US,D,20140507,000000,26.3305,26.3305,26.1138,26.2474,5455.1132601693,0
+SPGM.US,D,20140508,000000,26.2592,26.4077,26.2592,26.2592,1811.2957128448,0
+SPGM.US,D,20140509,000000,26.2474,26.2474,26.2019,26.2434,2070.0522432512,0
+SPGM.US,D,20140512,000000,26.4423,26.4917,26.4423,26.4917,2790.7296111409,0
+SPGM.US,D,20140513,000000,26.5541,26.5659,26.5343,26.562,3079.8091724543,0
+SPGM.US,D,20140516,000000,26.3176,26.3176,26.2978,26.3176,3384.0502492212,0
+SPGM.US,D,20140519,000000,26.4868,26.4868,26.3305,26.3839,4047.1138583876,0
+SPGM.US,D,20140520,000000,26.4828,26.4828,26.3394,26.3394,1247.2873379746,0
+SPGM.US,D,20140521,000000,26.4017,26.4126,26.4017,26.4077,5884.6895313518,0
+SPGM.US,D,20140522,000000,26.4947,26.5105,26.4947,26.5105,4242.1920238893,0
+SPGM.US,D,20140527,000000,26.7064,26.7064,26.7064,26.7064,413.4039880321,0
+SPGM.US,D,20140530,000000,26.8519,26.8806,26.8479,26.8806,2790.7296111409,0
+SPGM.US,D,20140602,000000,26.9023,26.9211,26.8776,26.9102,3536.6761714531,0
+SPGM.US,D,20140603,000000,26.8924,26.9142,26.8924,26.9142,6951.0494515813,0
+SPGM.US,D,20140604,000000,26.9459,26.9459,26.9439,26.9439,2937.2909271914,0
+SPGM.US,D,20140606,000000,27.4128,27.4148,27.3653,27.3653,2843.2895313797,0
+SPGM.US,D,20140609,000000,27.5978,27.5978,27.2229,27.2872,2199.4305084544,0
+SPGM.US,D,20140610,000000,27.3742,27.3742,27.2446,27.2446,3863.1541375518,0
+SPGM.US,D,20140611,000000,27.1586,27.1586,27.1417,27.1417,4063.286141538,0
+SPGM.US,D,20140612,000000,27.0458,27.0547,27.0102,27.0517,9257.6213359071,0
+SPGM.US,D,20140613,000000,27.0923,27.1091,27.0923,27.1091,4242.1920238893,0
+SPGM.US,D,20140616,000000,27.117,27.2832,27.0626,27.0962,6112.1122631543,0
+SPGM.US,D,20140617,000000,27.1121,27.1625,27.0705,27.1586,5429.8440677468,0
+SPGM.US,D,20140618,000000,27.1586,27.1586,27.1586,27.1586,855.1094715774,0
+SPGM.US,D,20140619,000000,27.4653,27.4692,27.4356,27.4465,5643.1160517927,0
+SPGM.US,D,20140620,000000,27.4128,27.4395,27.4128,27.4395,1333.2025922111,0
+SPGM.US,D,20140623,000000,27.3357,27.4217,27.3317,27.4178,7954.741774603,0
+SPGM.US,D,20140624,000000,27.3634,27.4306,27.2466,27.2466,3698.3990029571,0
+SPGM.US,D,20140625,000000,27.2783,27.2783,27.2783,27.2783,308.2841475545,0
+SPGM.US,D,20140626,000000,27.209,27.3426,27.1803,27.3426,2214.5920239079,0
+SPGM.US,D,20140627,000000,27.3594,27.4217,27.3594,27.4029,754187.34934503,0
+SPGM.US,D,20140630,000000,27.4475,27.4692,27.3733,27.4573,729653.99580587,0
+SPGM.US,D,20140701,000000,27.5157,27.6701,27.5157,27.6671,6729.6913259602,0
+SPGM.US,D,20140702,000000,27.6671,27.6671,27.6671,27.6671,240.5627118622,0
+SPGM.US,D,20140703,000000,27.8422,28.0361,27.7383,27.772,7719.2329012253,0
+SPGM.US,D,20140707,000000,27.772,27.7759,27.7077,27.7215,10828.35433689,0
+SPGM.US,D,20140708,000000,27.486,27.5207,27.486,27.49,88854.566699085,0
+SPGM.US,D,20140709,000000,27.5019,27.7848,27.4791,27.5296,4299.8057826126,0
+SPGM.US,D,20140710,000000,28.3507,28.3507,27.3802,27.8472,8210.4660019187,0
+SPGM.US,D,20140711,000000,27.3456,27.4524,26.2909,26.2909,14872.435892187,0
+SPGM.US,D,20140714,000000,27.5207,27.5959,27.5207,27.5444,2814.9880358665,0
+SPGM.US,D,20140715,000000,27.6453,27.6453,27.5118,27.5296,5555.1792621624,0
+SPGM.US,D,20140716,000000,27.6354,27.676,27.6048,27.676,12542.616350832,0
+SPGM.US,D,20140717,000000,27.4692,27.4742,27.3268,27.3268,6031.2508474023,0
+SPGM.US,D,20140718,000000,27.4395,27.5068,27.4395,27.486,2924.1509471317,0
+SPGM.US,D,20140721,000000,27.4791,27.6048,27.4613,27.5464,5437.930209322,0
+SPGM.US,D,20140722,000000,27.7759,27.7759,27.6829,27.7166,3161.6813559032,0
+SPGM.US,D,20140723,000000,27.7631,27.7631,27.7631,27.7631,878.3571286061,0
+SPGM.US,D,20140724,000000,27.8472,27.8472,27.7759,27.7957,5579.437686888,0
+SPGM.US,D,20140725,000000,27.6354,27.676,27.6354,27.676,3881.347956096,0
+SPGM.US,D,20140728,000000,27.9362,27.9362,27.6097,27.6671,5431.8656031406,0
+SPGM.US,D,20140729,000000,27.6582,27.6582,27.6582,27.6582,2152.935194397,0
+SPGM.US,D,20140730,000000,27.49,27.49,27.4524,27.486,6779.2189431083,0
+SPGM.US,D,20140731,000000,27.1249,27.1249,27.117,27.117,1629.3575274028,0
+SPGM.US,D,20140801,000000,26.8479,26.8479,26.8479,26.8479,1453.4839481422,0
+SPGM.US,D,20140804,000000,26.9666,26.9825,26.9617,26.9825,2924.1509471317,0
+SPGM.US,D,20140805,000000,26.9736,27.3178,26.7599,27.3178,8016.3986041139,0
+SPGM.US,D,20140806,000000,26.7698,26.9528,26.7698,26.7767,3808.5726819192,0
+SPGM.US,D,20140807,000000,26.8578,26.8578,26.5422,26.5422,10724.245264109,0
+SPGM.US,D,20140808,000000,26.4799,26.7519,26.0218,26.6016,5198.3782651567,0
+SPGM.US,D,20140811,000000,26.8261,26.8261,26.8261,26.8261,646.891326016,0
+SPGM.US,D,20140812,000000,26.7935,26.8261,26.6758,26.7302,11767.35752731,0
+SPGM.US,D,20140813,000000,26.9399,27.0497,26.835,26.9874,21642.557926023,0
+SPGM.US,D,20140815,000000,26.9706,26.9706,26.8667,26.9399,2802.8588235037,0
+SPGM.US,D,20140818,000000,27.3851,27.3851,27.3851,27.3851,532.6745762663,0
+SPGM.US,D,20140819,000000,27.2723,27.5118,27.2723,27.5118,7523.1439680267,0
+SPGM.US,D,20140822,000000,27.493,27.493,27.2931,27.2931,605.4498504431,0
+SPGM.US,D,20140825,000000,27.6453,27.6671,27.4742,27.6315,4235.116650011,0
+SPGM.US,D,20140826,000000,27.4178,27.4178,27.4178,27.4178,1218.9858424614,0
+SPGM.US,D,20140827,000000,27.7492,27.7492,27.7423,27.7423,1428.2147557197,0
+SPGM.US,D,20140828,000000,27.3634,27.3693,27.3634,27.3693,1300.8580259103,0
+SPGM.US,D,20140829,000000,27.5919,27.6354,27.5068,27.5068,1808.2634097541,0
+SPGM.US,D,20140902,000000,27.6127,27.6127,27.6127,27.6127,1694.0466600044,0
+SPGM.US,D,20140904,000000,27.6908,27.6908,27.5701,27.5919,9916.6418742859,0
+SPGM.US,D,20140905,000000,27.7383,27.7383,27.6275,27.6275,1748.628115637,0
+SPGM.US,D,20140908,000000,27.5236,27.582,27.4128,27.582,4514.0885343554,0
+SPGM.US,D,20140909,000000,27.493,27.493,27.4267,27.4267,7456.4333000313,0
+SPGM.US,D,20140910,000000,27.49,27.5157,27.4029,27.4979,4993.192422686,0
+SPGM.US,D,20140911,000000,27.4613,27.4613,27.4435,27.4435,1288.7288135475,0
+SPGM.US,D,20140912,000000,27.3802,27.3802,27.2684,27.2684,2473.3485543143,0
+SPGM.US,D,20140915,000000,27.2644,27.2644,27.1417,27.2328,4983.084745717,0
+SPGM.US,D,20140916,000000,27.3693,27.4811,27.3693,27.4029,10814.203589133,0
+SPGM.US,D,20140919,000000,27.5701,27.5701,27.4178,27.4178,5219.6043867916,0
+SPGM.US,D,20140922,000000,27.2288,27.2783,27.1645,27.2644,18282.766101527,0
+SPGM.US,D,20140923,000000,26.9993,27.1378,26.9221,27.121,3231.4243269893,0
+SPGM.US,D,20140924,000000,27.1121,27.2684,27.0923,27.2506,7451.3794615468,0
+SPGM.US,D,20140925,000000,26.9182,26.9439,26.9182,26.9439,2467.2839481329,0
+SPGM.US,D,20140926,000000,26.8163,26.9775,26.8163,26.9775,2261.0873379653,0
+SPGM.US,D,20140929,000000,26.932,26.932,26.4947,26.8667,7297.742771618,0
+SPGM.US,D,20140930,000000,26.5739,26.7984,26.5739,26.7984,2907.9786639813,0
+SPGM.US,D,20141001,000000,26.4541,26.4541,26.4541,26.4541,1385.7625124499,0
+SPGM.US,D,20141002,000000,25.4895,26.2068,25.4895,26.1316,8993.8109670162,0
+SPGM.US,D,20141003,000000,26.3641,26.3641,26.3641,26.3641,2248.9581256025,0
+SPGM.US,D,20141006,000000,26.4541,26.7094,26.4541,26.7094,4995.2139580798,0
+SPGM.US,D,20141007,000000,26.3424,26.3424,26.3424,26.3424,880.3786639999,0
+SPGM.US,D,20141008,000000,26.3424,26.4947,26.2771,26.374,7647.4683947454,0
+SPGM.US,D,20141013,000000,25.8368,25.8368,25.6617,25.6617,3212.2197407482,0
+SPGM.US,D,20141014,000000,25.8625,25.8625,25.4292,25.6063,5465.2209371383,0
+SPGM.US,D,20141015,000000,25.5093,25.5093,23.9946,23.9946,2210.5489531203,0
+SPGM.US,D,20141016,000000,25.0562,25.2996,24.427,25.2996,3116.1968095427,0
+SPGM.US,D,20141017,000000,25.6231,25.6795,25.3837,25.3837,2028.6107676783,0
+SPGM.US,D,20141020,000000,25.632,25.632,25.632,25.632,391.1670987003,0
+SPGM.US,D,20141021,000000,25.9169,26.1484,25.1621,26.005,23011.137387625,0
+SPGM.US,D,20141022,000000,26.0357,26.0357,25.9288,25.9288,2685.6097706633,0
+SPGM.US,D,20141023,000000,26.2474,26.3463,26.2315,26.3107,4045.0923229938,0
+SPGM.US,D,20141024,000000,26.3067,26.4235,26.3067,26.4116,2649.2221335749,0
+SPGM.US,D,20141027,000000,26.092,26.3602,26.092,26.2019,7195.6552342311,0
+SPGM.US,D,20141028,000000,26.6886,26.7064,26.4947,26.7064,1345.3318045739,0
+SPGM.US,D,20141029,000000,26.6342,26.7064,26.6342,26.7064,943.0462612077,0
+SPGM.US,D,20141031,000000,26.9528,27.1645,26.9528,27.1645,7567.6177466903,0
+SPGM.US,D,20141103,000000,27.1546,27.1546,27.1546,27.1546,1035.0261216256,0
+SPGM.US,D,20141105,000000,27.0329,27.0458,26.9399,27.0458,2445.0470588011,0
+SPGM.US,D,20141107,000000,27.1873,27.1873,26.8786,27.0428,2477.3916251019,0
+SPGM.US,D,20141110,000000,27.1971,27.1971,27.1032,27.1586,1284.6857427599,0
+SPGM.US,D,20141111,000000,27.1457,27.1457,27.0962,27.0962,1200.7920239172,0
+SPGM.US,D,20141112,000000,27.2011,27.2011,27.0962,27.1586,2918.0863409503,0
+SPGM.US,D,20141113,000000,27.1645,27.1645,27.1546,27.1546,683.2789631044,0
+SPGM.US,D,20141114,000000,27.3317,27.3317,27.1714,27.1922,8160.9383847706,0
+SPGM.US,D,20141117,000000,27.2159,27.2159,27.2159,27.2159,1468.6454635957,0
+SPGM.US,D,20141118,000000,27.2971,27.4217,27.2852,27.301,8197.326021859,0
+SPGM.US,D,20141119,000000,27.0863,27.2466,27.0863,27.2466,5144.807577221,0
+SPGM.US,D,20141120,000000,27.212,27.212,27.212,27.212,1098.7044865303,0
+SPGM.US,D,20141121,000000,27.6127,27.6176,27.5118,27.5118,2847.3326021673,0
+SPGM.US,D,20141124,000000,27.6048,27.6236,27.5652,27.5652,8673.3976070989,0
+SPGM.US,D,20141125,000000,27.6532,27.9055,27.5959,27.6582,23689.362512245,0
+SPGM.US,D,20141126,000000,27.7077,27.7116,27.6532,27.6532,1506.043868381,0
+SPGM.US,D,20141201,000000,27.3594,27.5959,27.2971,27.5919,155352.97347814,0
+SPGM.US,D,20141202,000000,27.6414,27.7492,27.6176,27.7492,18773.999202221,0
+SPGM.US,D,20141203,000000,27.6671,27.9026,27.6671,27.9026,5545.0715851934,0
+SPGM.US,D,20141204,000000,27.8887,27.8887,27.8264,27.8264,1604.0883349803,0
+SPGM.US,D,20141205,000000,27.86,27.8679,27.7314,27.7423,2420.7886340755,0
+SPGM.US,D,20141208,000000,27.6701,27.7542,27.5701,27.7423,7054.1477566651,0
+SPGM.US,D,20141209,000000,27.4811,27.9154,27.1843,27.8086,14061.800199273,0
+SPGM.US,D,20141210,000000,27.493,27.5741,27.1338,27.5068,23873.322233081,0
+SPGM.US,D,20141211,000000,27.1754,27.7631,26.9221,27.1675,6236.436689873,0
+SPGM.US,D,20141212,000000,26.9439,26.9478,26.5105,26.5105,3134.3906280869,0
+SPGM.US,D,20141215,000000,26.4502,26.4541,26.3325,26.4413,5198.3782651567,0
+SPGM.US,D,20141216,000000,26.5204,26.8123,26.1,26.5303,26997.605184199,0
+SPGM.US,D,20141217,000000,26.4314,27.1091,26.4314,26.9706,6088.8646061256,0
+SPGM.US,D,20141218,000000,27.3733,27.3733,27.3733,27.3733,1082.5322033799,0
+SPGM.US,D,20141219,000000,27.587,27.6829,27.493,27.6829,6081.7892322473,0
+SPGM.US,D,20141222,000000,27.7096,27.8828,27.1605,27.7977,52049.482551865,0
+SPGM.US,D,20141223,000000,27.859,28.0153,27.7096,28.0153,37590.450647711,0
+SPGM.US,D,20141224,000000,27.8709,27.9223,27.6879,27.9223,6376.9333997421,0
+SPGM.US,D,20141226,000000,27.8828,27.8877,27.4425,27.8877,4299.8057826126,0
+SPGM.US,D,20141229,000000,27.8066,27.9807,27.7779,27.7937,18147.323230143,0
+SPGM.US,D,20141230,000000,27.8115,28.4051,27.0923,27.7977,15740.685343824,0
+SPGM.US,D,20141231,000000,27.8066,27.8323,27.1437,27.485,16367.361315902,0
+SPGM.US,D,20150102,000000,27.4791,27.4791,27.4791,27.4791,1264.4703888219,0
+SPGM.US,D,20150105,000000,27.2268,27.2268,26.7846,26.9102,6310.2227317467,0
+SPGM.US,D,20150106,000000,27.1309,27.1309,26.4314,26.8113,17049.629511309,0
+SPGM.US,D,20150107,000000,26.7757,27.0507,26.7757,26.9874,9620.4869390942,0
+SPGM.US,D,20150108,000000,27.3634,27.5335,27.1348,27.4811,33781.877965792,0
+SPGM.US,D,20150109,000000,27.1131,27.3406,27.0577,27.3406,11472.213359815,0
+SPGM.US,D,20150112,000000,27.0755,27.3446,27.0755,27.0755,862.1848454557,0
+SPGM.US,D,20150113,000000,27.0784,27.3584,26.7114,26.7114,21625.374875175,0
+SPGM.US,D,20150114,000000,27.0537,27.0537,26.6322,26.9182,10000.535593129,0
+SPGM.US,D,20150115,000000,26.9399,27.0537,26.8558,26.8974,25977.740578027,0
+SPGM.US,D,20150116,000000,26.657,27.2061,26.657,27.2061,9875.200398713,0
+SPGM.US,D,20150120,000000,27.1991,27.3881,27.122,27.2624,4261.3966101304,0
+SPGM.US,D,20150121,000000,27.3584,27.4178,27.0121,27.4178,21156.378663814,0
+SPGM.US,D,20150122,000000,26.8113,27.7027,26.8113,27.7027,12947.934197289,0
+SPGM.US,D,20150127,000000,27.2991,27.3337,27.2991,27.3337,2561.2853439446,0
+SPGM.US,D,20150128,000000,27.4257,27.4257,27.2347,27.2347,1566.689930195,0
+SPGM.US,D,20150129,000000,26.8657,27.2585,26.8657,27.2585,3842.9387836138,0
+SPGM.US,D,20150130,000000,27.2872,27.2872,27.0755,27.1991,6654.8945163896,0
+SPGM.US,D,20150202,000000,26.7925,27.1309,26.7925,27.1309,4346.30109667,0
+SPGM.US,D,20150203,000000,27.3446,27.3446,27.3446,27.3446,586.245264202,0
+SPGM.US,D,20150204,000000,27.6829,27.6829,27.4425,27.5474,12185.815353826,0
+SPGM.US,D,20150205,000000,27.68,27.6829,27.672,27.6829,9060.5216350116,0
+SPGM.US,D,20150206,000000,27.8788,27.8966,27.583,27.6245,18073.537188269,0
+SPGM.US,D,20150209,000000,27.3159,27.6057,27.2872,27.6057,4774.8666001556,0
+SPGM.US,D,20150210,000000,27.6414,27.6414,27.5701,27.5701,1468.6454635957,0
+SPGM.US,D,20150211,000000,27.4425,27.7363,27.4386,27.677,3646.8498504152,0
+SPGM.US,D,20150212,000000,27.8066,27.8284,27.7739,27.7858,9686.1868393927,0
+SPGM.US,D,20150213,000000,27.8284,28.2172,27.8284,28.138,2843.2895313797,0
+SPGM.US,D,20150217,000000,28.2389,28.3873,28.0193,28.3606,19590.699501316,0
+SPGM.US,D,20150218,000000,28.0025,28.2597,28.0025,28.2597,169264.16929057,0
+SPGM.US,D,20150219,000000,28.2043,28.3695,28.2043,28.2488,3366.8671983739,0
+SPGM.US,D,20150220,000000,28.3774,28.5605,28.2894,28.2894,5240.8305084265,0
+SPGM.US,D,20150223,000000,28.4685,28.4685,28.1252,28.1509,47837.613558883,0
+SPGM.US,D,20150224,000000,28.3606,28.3606,28.3606,28.3606,736.8496510401,0
+SPGM.US,D,20150225,000000,28.2439,28.3408,28.2132,28.3141,28054.868195156,0
+SPGM.US,D,20150226,000000,28.4091,28.4091,28.0688,28.0688,1088.5968095613,0
+SPGM.US,D,20150227,000000,28.0688,28.3141,28.0688,28.2211,7227.9998005319,0
+SPGM.US,D,20150302,000000,28.1806,28.1806,28.1806,28.1806,707.53738783,0
+SPGM.US,D,20150303,000000,28.3369,28.3369,28.1578,28.1578,4023.8662013589,0
+SPGM.US,D,20150304,000000,27.9431,28.2389,27.9303,27.9491,4960.8478563852,0
+SPGM.US,D,20150305,000000,28.2815,28.2815,27.9807,27.9807,2837.2249251983,0
+SPGM.US,D,20150306,000000,27.8788,27.8788,27.5602,27.7235,2365.196410746,0
+SPGM.US,D,20150309,000000,27.6216,27.6216,27.6216,27.6216,945.0677966015,0
+SPGM.US,D,20150310,000000,27.1467,27.1467,27.1467,27.1467,474.0500498461,0
+SPGM.US,D,20150311,000000,27.4791,27.5236,27.1694,27.2446,3072.733798576,0
+SPGM.US,D,20150312,000000,27.4207,27.6552,27.4207,27.6552,1886.0925224154,0
+SPGM.US,D,20150313,000000,27.3495,27.4564,27.3495,27.3495,3072.733798576,0
+SPGM.US,D,20150316,000000,27.6275,27.6275,27.6275,27.6275,945.0677966015,0
+SPGM.US,D,20150317,000000,27.7185,27.7185,27.6592,27.6592,1422.1501495383,0
+SPGM.US,D,20150318,000000,27.5523,28.2003,27.5523,28.2003,3072.733798576,0
+SPGM.US,D,20150319,000000,27.9223,27.9223,27.7908,27.9223,1422.1501495383,0
+SPGM.US,D,20150320,000000,28.2567,28.2567,28.1628,28.2567,1654.6267198253,0
+SPGM.US,D,20150323,000000,28.2597,28.3695,28.0955,28.2765,20561.03649034,0
+SPGM.US,D,20150324,000000,28.1341,28.3537,28.0955,28.3537,8274.1443668234,0
+SPGM.US,D,20150325,000000,28.1538,28.1538,27.9174,27.9629,10875.860418644,0
+SPGM.US,D,20150326,000000,27.8927,27.8927,27.5741,27.7363,57677.437088205,0
+SPGM.US,D,20150327,000000,27.7363,27.7363,27.7363,27.7363,707.53738783,0
+SPGM.US,D,20150330,000000,27.8927,28.0816,27.6928,28.0816,39001.482352583,0
+SPGM.US,D,20150331,000000,27.8758,28.1806,27.8026,28.1806,3503.3208374554,0
+SPGM.US,D,20150401,000000,27.764,27.764,27.6463,27.6928,291214.30268925,0
+SPGM.US,D,20150402,000000,27.7512,27.8145,27.7512,27.77,289802.26021668,0
+SPGM.US,D,20150406,000000,28.2132,28.3774,28.2043,28.2815,26238.518643827,0
+SPGM.US,D,20150407,000000,28.4091,28.4091,28.2211,28.2211,321876.95154241,0
+SPGM.US,D,20150408,000000,28.5051,28.5051,28.142,28.142,249143.11884118,0
+SPGM.US,D,20150409,000000,28.0955,28.4121,28.0955,28.3962,41324.22652006,0
+SPGM.US,D,20150410,000000,28.51,28.51,28.1509,28.3646,303503.21634816,0
+SPGM.US,D,20150413,000000,28.5347,28.5347,28.4239,28.4417,2365.196410746,0
+SPGM.US,D,20150414,000000,28.51,28.51,28.4793,28.4962,2125.6444665807,0
+SPGM.US,D,20150415,000000,28.3329,28.6812,28.3329,28.6812,4924.4602192968,0
+SPGM.US,D,20150416,000000,28.7306,28.7425,28.5852,28.7386,184446.91086571,0
+SPGM.US,D,20150417,000000,28.328,28.3774,28.1954,28.2765,13000.494117528,0
+SPGM.US,D,20150420,000000,28.3962,28.5437,28.3962,28.51,74822.078763022,0
+SPGM.US,D,20150421,000000,28.6317,28.7089,28.4378,28.4378,69271.953339345,0
+SPGM.US,D,20150422,000000,28.699,28.7544,28.5852,28.5852,8779.5282152734,0
+SPGM.US,D,20150423,000000,28.7514,28.8899,28.7514,28.887,8987.7463608348,0
+SPGM.US,D,20150424,000000,28.9127,28.979,28.9127,28.9236,77060.929211656,0
+SPGM.US,D,20150427,000000,28.9196,29.1363,28.8316,28.9928,51294.439082281,0
+SPGM.US,D,20150428,000000,28.9879,28.9879,28.8108,28.8108,12054.415553229,0
+SPGM.US,D,20150429,000000,28.8662,28.8741,28.608,28.79,4023.8662013589,0
+SPGM.US,D,20150430,000000,28.5179,28.5901,28.4051,28.514,16311.769092572,0
+SPGM.US,D,20150501,000000,28.5407,28.79,28.5407,28.7514,34748.171884028,0
+SPGM.US,D,20150504,000000,29.0116,29.0116,28.7949,28.8217,10399.788833404,0
+SPGM.US,D,20150505,000000,28.5308,28.6594,28.5179,28.5179,5669.3960119121,0
+SPGM.US,D,20150506,000000,28.3329,28.5852,28.1717,28.1717,7259.3335991358,0
+SPGM.US,D,20150507,000000,28.4962,28.5001,28.3062,28.3824,3449.7501495197,0
+SPGM.US,D,20150508,000000,28.9572,28.9572,28.7633,28.887,26713.57946137,0
+SPGM.US,D,20150511,000000,28.8395,28.8523,28.7257,28.7465,12764.98524415,0
+SPGM.US,D,20150512,000000,28.7712,28.7712,28.7672,28.7672,2591.6083748516,0
+SPGM.US,D,20150513,000000,28.8108,28.8177,28.7603,28.7603,2365.196410746,0
+SPGM.US,D,20150514,000000,28.7712,29.0967,28.7712,29.0967,1654.6267198253,0
+SPGM.US,D,20150515,000000,28.878,29.1313,28.8741,29.0175,10227.958324931,0
+SPGM.US,D,20150518,000000,29.1541,29.158,28.7949,29.0383,29460.846061544,0
+SPGM.US,D,20150519,000000,29.0888,29.2105,29.0086,29.0086,6146.4783648489,0
+SPGM.US,D,20150520,000000,29.0047,29.2105,28.878,29.1847,13000.494117528,0
+SPGM.US,D,20150521,000000,28.979,29.5676,28.6218,29.5676,12528.465603075,0
+SPGM.US,D,20150522,000000,29.44,29.4449,29.0551,29.0591,4490.8408773267,0
+SPGM.US,D,20150526,000000,28.235,29.0462,28.235,28.878,28840.234695648,0
+SPGM.US,D,20150527,000000,28.5644,29.3223,28.5644,29.2421,4023.8662013589,0
+SPGM.US,D,20150528,000000,28.5901,29.1739,28.5901,29.0858,9050.4139580426,0
+SPGM.US,D,20150529,000000,29.0017,29.0769,28.8177,28.8484,25293.450847226,0
+SPGM.US,D,20150601,000000,28.8523,29.073,28.8484,29.0116,8627.9130607384,0
+SPGM.US,D,20150602,000000,28.7949,28.7949,28.7851,28.7851,4257.3535393428,0
+SPGM.US,D,20150603,000000,28.8395,29.2154,28.8316,29.0344,5909.9587237743,0
+SPGM.US,D,20150604,000000,28.8741,28.8741,28.8741,28.8741,707.53738783,0
+SPGM.US,D,20150605,000000,28.695,28.695,28.3062,28.4714,18201.904685775,0
+SPGM.US,D,20150608,000000,28.3408,28.3962,28.324,28.324,2365.196410746,0
+SPGM.US,D,20150609,000000,28.5407,28.5407,28.1825,28.1825,5031.6015951682,0
+SPGM.US,D,20150610,000000,28.5347,28.6109,28.4507,28.6109,3534.6546360593,0
+SPGM.US,D,20150611,000000,28.7672,29.0017,28.6317,28.8484,12124.158524315,0
+SPGM.US,D,20150612,000000,28.8484,28.8484,28.8484,28.8484,238.5411764684,0
+SPGM.US,D,20150615,000000,27.4979,28.6792,27.4979,28.2765,5669.3960119121,0
+SPGM.US,D,20150616,000000,28.5001,28.5001,28.3774,28.3774,1183.6089730699,0
+SPGM.US,D,20150617,000000,28.8009,28.8009,28.8009,28.8009,474.0500498461,0
+SPGM.US,D,20150618,000000,28.8009,30.0376,28.8009,30.0376,6378.9549351359,0
+SPGM.US,D,20150619,000000,30.0326,30.0326,30.0326,30.0326,465.9639082709,0
+SPGM.US,D,20150622,000000,29.3975,30.2582,29.1214,29.2105,4410.9902292716,0
+SPGM.US,D,20150623,000000,29.2105,29.2105,29.2105,29.2105,115.2275174466,0
+SPGM.US,D,20150624,000000,29.2105,29.2105,28.6653,28.6653,3947.0478563945,0
+SPGM.US,D,20150625,000000,29.064,29.064,29.064,29.064,465.9639082709,0
+SPGM.US,D,20150626,000000,28.8316,28.9928,28.8316,28.9869,2323.7549351731,0
+SPGM.US,D,20150629,000000,28.2201,28.2983,28.1529,28.2765,3947.0478563945,0
+SPGM.US,D,20150630,000000,28.3428,28.4863,28.3428,28.4863,1367.5686939057,0
+SPGM.US,D,20150701,000000,29.1432,29.1432,27.5286,28.045,8594.5577267407,0
+SPGM.US,D,20150702,000000,28.7544,29.7061,28.0114,28.0114,117086.3192412,0
+SPGM.US,D,20150706,000000,27.7977,27.7977,27.674,27.7077,2786.6865403533,0
+SPGM.US,D,20150707,000000,27.7601,28.2251,27.3396,27.764,9754.9190427819,0
+SPGM.US,D,20150708,000000,27.7344,27.7344,27.6186,27.6186,1396.8809571158,0
+SPGM.US,D,20150709,000000,27.8076,27.8076,27.6216,27.6908,2786.6865403533,0
+SPGM.US,D,20150710,000000,28.045,28.045,27.86,27.86,2554.2099700663,0
+SPGM.US,D,20150713,000000,28.4319,28.4398,28.4319,28.4398,928.8955134511,0
+SPGM.US,D,20150714,000000,28.7247,28.7386,28.2854,28.3794,7519.1008972391,0
+SPGM.US,D,20150715,000000,28.2597,28.5169,28.2597,28.5169,2714.9220338734,0
+SPGM.US,D,20150716,000000,28.8503,28.8503,28.8503,28.8503,928.8955134511,0
+SPGM.US,D,20150717,000000,28.8108,28.8316,28.5961,28.5961,3947.0478563945,0
+SPGM.US,D,20150720,000000,28.7633,28.7633,28.7633,28.7633,696.4189431641,0
+SPGM.US,D,20150721,000000,28.8414,28.8414,28.6297,28.7712,1627.335992009,0
+SPGM.US,D,20150722,000000,28.8721,28.8721,28.1825,28.2558,2786.6865403533,0
+SPGM.US,D,20150723,000000,28.514,28.514,28.1895,28.3151,1856.7802592053,0
+SPGM.US,D,20150724,000000,28.0153,28.1786,28.0153,28.0153,2554.2099700663,0
+SPGM.US,D,20150727,000000,27.5108,27.957,27.5108,27.7819,5575.3946161004,0
+SPGM.US,D,20150728,000000,27.9797,28.1895,27.6344,28.0421,44141.23609132,0
+SPGM.US,D,20150729,000000,27.9322,28.4358,27.9322,28.3062,3947.0478563945,0
+SPGM.US,D,20150730,000000,28.3794,28.418,27.951,28.0025,8594.5577267407,0
+SPGM.US,D,20150731,000000,28.3626,28.4447,28.1004,28.1004,3947.0478563945,0
+SPGM.US,D,20150803,000000,28.0599,28.1489,27.7819,27.865,94328.884545496,0
+SPGM.US,D,20150804,000000,28.324,28.3933,27.8194,27.8194,24626.344167272,0
+SPGM.US,D,20150805,000000,28.0747,28.5169,28.0747,28.1123,9754.9190427819,0
+SPGM.US,D,20150806,000000,28.0282,28.2429,27.6701,28.0549,3237.4889331707,0
+SPGM.US,D,20150807,000000,27.7126,28.0816,27.6186,27.9797,4184.578265166,0
+SPGM.US,D,20150810,000000,27.8927,28.5565,27.8927,28.234,7199.6983050187,0
+SPGM.US,D,20150811,000000,28.0876,28.1657,27.5879,28.1657,86560.124027122,0
+SPGM.US,D,20150812,000000,28.1746,28.1746,27.3554,27.8462,70155.364306435,0
+SPGM.US,D,20150813,000000,27.7472,27.8194,27.5701,27.8145,36477.595413424,0
+SPGM.US,D,20150814,000000,27.8679,27.8679,27.7215,27.7739,4879.9864406332,0
+SPGM.US,D,20150817,000000,27.957,28.0421,27.7937,27.8847,47623.33080714,0
+SPGM.US,D,20150818,000000,28.1687,28.1687,27.6473,27.8145,16491.68574262,0
+SPGM.US,D,20150819,000000,27.8115,27.8194,27.3802,27.7314,11845.186639971,0
+SPGM.US,D,20150820,000000,27.5147,27.5523,27.119,27.1477,7663.6406778958,0
+SPGM.US,D,20150821,000000,27.0507,27.0507,26.3829,26.8083,31129.623529126,0
+SPGM.US,D,20150824,000000,23.7839,28.8414,22.8836,26.9508,32063.572881062,0
+SPGM.US,D,20150825,000000,27.1012,33.1876,25.5133,26.9716,28340.915453379,0
+SPGM.US,D,20150826,000000,26.2533,26.2533,25.8279,26.193,22535.065802385,0
+SPGM.US,D,20150827,000000,25.8279,26.7143,25.6508,26.4739,139617.3419728,0
+SPGM.US,D,20150828,000000,26.7312,26.7361,26.7233,26.7233,5575.3946161004,0
+SPGM.US,D,20150831,000000,26.5976,26.6283,25.5083,26.6283,7900.1603189704,0
+SPGM.US,D,20150901,000000,25.5697,25.6884,25.4054,25.5736,4647.5098703462,0
+SPGM.US,D,20150902,000000,25.5736,25.5736,25.5736,25.5736,234.4981056808,0
+SPGM.US,D,20150903,000000,26.3443,26.3443,26.0218,26.0218,8134.6584246512,0
+SPGM.US,D,20150904,000000,25.4757,25.7379,25.4757,25.7379,1856.7802592053,0
+SPGM.US,D,20150908,000000,26.379,26.379,26.0891,26.189,9290.9766699048,0
+SPGM.US,D,20150909,000000,26.4393,26.4393,26.2929,26.2929,3252.6504486242,0
+SPGM.US,D,20150910,000000,25.8319,26.0396,25.8279,26.0396,6193.9844466032,0
+SPGM.US,D,20150911,000000,26.0396,26.0396,26.0396,26.0396,465.9639082709,0
+SPGM.US,D,20150914,000000,26.4126,26.4126,25.6795,26.0465,13937.475772554,0
+SPGM.US,D,20150915,000000,26.5551,26.5551,26.1346,26.4037,3714.5712861075,0
+SPGM.US,D,20150916,000000,26.5709,26.8865,26.279,26.749,7663.6406778958,0
+SPGM.US,D,20150917,000000,26.2662,26.8113,26.2662,26.7658,10089.483150456,0
+SPGM.US,D,20150918,000000,26.2622,26.4077,26,26.2741,7435.2071783964,0
+SPGM.US,D,20150921,000000,25.8051,26.2622,25.8051,26.193,5109.4307078295,0
+SPGM.US,D,20150922,000000,25.6844,25.7329,25.6607,25.6884,13937.475772554,0
+SPGM.US,D,20150923,000000,25.7072,26.4472,25.6379,26.0683,20904.697507286,0
+SPGM.US,D,20150924,000000,25.3936,26.3265,25.3194,26.3265,3706.4851445323,0
+SPGM.US,D,20150925,000000,26,26.8291,25.8962,26.8291,5340.8965104196,0
+SPGM.US,D,20150928,000000,27.0458,27.0458,25.0522,25.2234,14656.13160505,0
+SPGM.US,D,20150929,000000,24.9929,25.2689,24.9325,25.2194,4879.9864406332,0
+SPGM.US,D,20150930,000000,25.9783,26.2494,25.4391,26.1752,12311.150548242,0
+SPGM.US,D,20151001,000000,27.2476,28.4675,26.2583,26.6827,6277.8781654459,0
+SPGM.US,D,20151002,000000,26.6876,26.6876,25.7458,25.9397,9290.9766699048,0
+SPGM.US,D,20151005,000000,26.2583,26.7064,26.2583,26.4561,27169.435692672,0
+SPGM.US,D,20151006,000000,26.7717,26.8242,26.4512,26.4898,5109.4307078295,0
+SPGM.US,D,20151007,000000,26.6827,26.9043,26.4037,26.6322,12542.616350832,0
+SPGM.US,D,20151008,000000,26.1544,27.5058,26.1544,27.0428,14171.973878235,0
+SPGM.US,D,20151009,000000,27.0784,27.1101,27.0121,27.0755,22997.997407566,0
+SPGM.US,D,20151012,000000,27.0755,27.0755,27.0755,27.0755,108.1521435683,0
+SPGM.US,D,20151013,000000,26.8291,26.8291,26.8291,26.8291,465.9639082709,0
+SPGM.US,D,20151014,000000,26.5244,27.0082,26.5244,26.8044,4647.5098703462,0
+SPGM.US,D,20151015,000000,27.1358,27.2961,27.1358,27.1793,2786.6865403533,0
+SPGM.US,D,20151016,000000,27.3297,27.3396,27.0933,27.3258,23928.914456411,0
+SPGM.US,D,20151019,000000,27.0507,27.3159,27.0379,27.3159,19514.891924048,0
+SPGM.US,D,20151020,000000,27.024,27.0933,26.9379,26.9765,1298.8364905165,0
+SPGM.US,D,20151021,000000,27.1417,27.1417,26.9894,26.9894,1627.335992009,0
+SPGM.US,D,20151022,000000,27.1576,27.5058,27.1526,27.2249,14636.927018809,0
+SPGM.US,D,20151023,000000,27.7472,27.7472,27.5701,27.5701,5809.8927217812,0
+SPGM.US,D,20151026,000000,27.584,27.6433,27.4326,27.5375,7663.6406778958,0
+SPGM.US,D,20151027,000000,27.5108,27.5108,27.2338,27.493,3947.0478563945,0
+SPGM.US,D,20151028,000000,27.5741,27.7739,27.5207,27.6186,5809.8927217812,0
+SPGM.US,D,20151029,000000,27.2704,27.4841,27.2704,27.3782,5109.4307078295,0
+SPGM.US,D,20151030,000000,27.6117,27.6117,27.6117,27.6117,465.9639082709,0
+SPGM.US,D,20151102,000000,27.8847,27.8847,27.6473,27.679,45961.628713437,0
+SPGM.US,D,20151103,000000,27.9026,27.9421,27.7126,27.9322,18820.494516278,0
+SPGM.US,D,20151104,000000,27.9421,27.9421,27.6958,27.7977,6110.0907277605,0
+SPGM.US,D,20151105,000000,28.1044,28.1044,27.5236,27.5325,7435.2071783964,0
+SPGM.US,D,20151106,000000,27.3258,27.4593,27.3258,27.4593,4410.9902292716,0
+SPGM.US,D,20151109,000000,27.9233,27.9233,27.2051,27.2051,1852.7371884177,0
+SPGM.US,D,20151110,000000,27.679,27.679,27.3634,27.3634,1627.335992009,0
+SPGM.US,D,20151111,000000,27.3634,27.3634,27.3594,27.3594,2323.7549351731,0
+SPGM.US,D,20151112,000000,27.0507,27.119,26.9637,27.0883,2090.2675971892,0
+SPGM.US,D,20151113,000000,26.7143,26.8796,26.6026,26.7183,3252.6504486242,0
+SPGM.US,D,20151116,000000,26.9894,26.9894,26.9894,26.9894,696.4189431641,0
+SPGM.US,D,20151117,000000,27.1477,27.1477,27.1477,27.1477,696.4189431641,0
+SPGM.US,D,20151118,000000,26.9854,27.3733,26.9815,27.3733,28575.41355906,0
+SPGM.US,D,20151119,000000,27.5444,27.5444,27.5375,27.5405,9522.4424724949,0
+SPGM.US,D,20151120,000000,27.5919,27.5919,27.5919,27.5919,696.4189431641,0
+SPGM.US,D,20151123,000000,27.9797,28.0648,27.4801,27.5058,4879.9864406332,0
+SPGM.US,D,20151124,000000,27.2338,27.5879,27.2338,27.5662,7663.6406778958,0
+SPGM.US,D,20151125,000000,27.7314,27.7314,27.4455,27.4455,6277.8781654459,0
+SPGM.US,D,20151127,000000,27.9194,27.9194,27.5058,27.5286,8594.5577267407,0
+SPGM.US,D,20151130,000000,27.2704,27.5405,27.2704,27.4504,7900.1603189704,0
+SPGM.US,D,20151201,000000,27.5375,27.7264,27.5375,27.7264,8048.7431704147,0
+SPGM.US,D,20151202,000000,27.5207,27.6067,27.1833,27.1833,9776.1451644168,0
+SPGM.US,D,20151203,000000,27.5474,27.5474,27.0022,27.1328,8080.0769690186,0
+SPGM.US,D,20151204,000000,27.493,27.5207,27.2743,27.5207,9754.9190427819,0
+SPGM.US,D,20151207,000000,27.6572,27.6572,27.0458,27.2872,4647.5098703462,0
+SPGM.US,D,20151208,000000,27.0329,27.2338,26.745,27.0329,4257.3535393428,0
+SPGM.US,D,20151209,000000,26.9943,26.9943,26.749,26.8113,3947.0478563945,0
+SPGM.US,D,20151210,000000,26.9379,27.0121,26.8796,26.8796,2786.6865403533,0
+SPGM.US,D,20151211,000000,26.2929,26.2929,26.2929,26.2929,928.8955134511,0
+SPGM.US,D,20151214,000000,26.3493,26.3493,26.3493,26.3493,1214.9427716738,0
+SPGM.US,D,20151215,000000,27.3782,27.3782,26.4611,26.5669,6277.8781654459,0
+SPGM.US,D,20151216,000000,27.9154,28.0876,26.7183,28.0876,5809.8927217812,0
+SPGM.US,D,20151217,000000,27.5978,31.9223,27.5978,27.9797,13008.580259103,0
+SPGM.US,D,20151218,000000,28.4417,28.4417,28.3082,28.4388,7582.7792621438,0
+SPGM.US,D,20151221,000000,28.6614,28.6614,28.0045,28.0045,9142.3938184605,0
+SPGM.US,D,20151222,000000,27.4207,27.9679,27.4207,27.7423,2762.4281156277,0
+SPGM.US,D,20151223,000000,26.7262,27.3297,26.7262,27.3297,6400.1810567708,0
+SPGM.US,D,20151224,000000,27.4752,27.4791,27.2229,27.2229,5772.4943169959,0
+SPGM.US,D,20151228,000000,27.4573,27.4573,27.1289,27.215,28324.743170229,0
+SPGM.US,D,20151229,000000,27.4168,28.9028,26.9182,27.1497,22737.219341765,0
+SPGM.US,D,20151230,000000,27.3396,27.3426,27.0062,27.0062,17691.466998841,0
+SPGM.US,D,20151231,000000,26.9745,26.9755,26.8252,26.9083,23744.954735575,0
+SPGM.US,D,20160104,000000,26.6857,26.6857,26.0703,26.469,10097.569292031,0
+SPGM.US,D,20160105,000000,26.0317,26.3602,26.0089,26.1484,9737.7359919346,0
+SPGM.US,D,20160106,000000,26.1603,26.188,25.8368,25.9031,2882.7094715588,0
+SPGM.US,D,20160107,000000,25.5964,25.8368,25.1354,25.1601,76823.398802884,0
+SPGM.US,D,20160108,000000,25.5618,25.5707,25.1373,25.4341,4890.0941176022,0
+SPGM.US,D,20160111,000000,25.5924,25.5924,24.7208,25.2768,8064.9154535651,0
+SPGM.US,D,20160112,000000,25.072,25.5667,25.0117,25.1472,8138.7014954388,0
+SPGM.US,D,20160113,000000,25.4341,25.4994,24.6308,24.8603,11982.651046749,0
+SPGM.US,D,20160114,000000,25.0898,25.3352,24.9444,25.3352,2752.3204386587,0
+SPGM.US,D,20160115,000000,24.3023,24.606,24.3023,24.606,2679.5451644819,0
+SPGM.US,D,20160119,000000,25.1502,25.1502,24.5131,24.5131,6167.7044864838,0
+SPGM.US,D,20160120,000000,24.3973,24.3973,23.4752,23.9204,13551.362512338,0
+SPGM.US,D,20160121,000000,23.9066,24.3993,23.9066,24.3993,4610.1114655609,0
+SPGM.US,D,20160122,000000,24.518,24.7732,24.518,24.6763,6386.0303090142,0
+SPGM.US,D,20160125,000000,24.793,24.8237,24.2964,24.5091,7545.3808573585,0
+SPGM.US,D,20160126,000000,24.9494,24.9889,24.4547,24.6486,21698.150149352,0
+SPGM.US,D,20160127,000000,25.0641,25.0641,24.3201,24.4151,14206.339979929,0
+SPGM.US,D,20160128,000000,24.8435,24.8435,24.7634,24.7634,1894.1786639906,0
+SPGM.US,D,20160129,000000,25.1947,25.1947,25.1947,25.1947,1884.0709870216,0
+SPGM.US,D,20160201,000000,24.7307,25.4213,24.7307,25.4213,25167.104885113,0
+SPGM.US,D,20160202,000000,25.1601,25.1601,24.7287,24.8257,10536.242472486,0
+SPGM.US,D,20160203,000000,24.6347,24.8712,24.4576,24.8712,3223.3381854141,0
+SPGM.US,D,20160204,000000,25.356,25.356,24.704,24.704,3818.6803588882,0
+SPGM.US,D,20160205,000000,24.5932,25.0146,24.5932,24.8583,7385.6795612483,0
+SPGM.US,D,20160208,000000,23.7552,24.2281,23.7552,24.2281,4328.1072781258,0
+SPGM.US,D,20160209,000000,24.0302,24.3637,24.0302,24.2815,1096.6829511365,0
+SPGM.US,D,20160210,000000,24.3201,24.3201,24.3201,24.3201,331.5318045832,0
+SPGM.US,D,20160211,000000,23.9481,24.0065,23.4366,23.4366,15621.414755589,0
+SPGM.US,D,20160212,000000,24.149,24.4072,23.8611,24.0936,27649.550348699,0
+SPGM.US,D,20160216,000000,24.1974,24.8712,24.1974,24.3201,4320.0211365506,0
+SPGM.US,D,20160218,000000,25.3332,25.3352,25.077,25.2768,6781.2404785021,0
+SPGM.US,D,20160219,000000,25.1818,25.1818,24.7337,25.0186,1274.5780657909,0
+SPGM.US,D,20160222,000000,25.1106,25.5321,25.1106,25.4757,2603.7375872144,0
+SPGM.US,D,20160223,000000,25.3124,25.3124,24.9573,25.0542,22145.920239079,0
+SPGM.US,D,20160224,000000,24.3716,25.1076,24.3716,25.1076,11433.804187333,0
+SPGM.US,D,20160225,000000,25.0898,25.357,25.0898,25.2679,4799.1250248812,0
+SPGM.US,D,20160226,000000,24.9949,25.4806,24.9949,25.4331,4717.2528414323,0
+SPGM.US,D,20160229,000000,24.8178,25.0186,24.8178,25.0186,1627.335992009,0
+SPGM.US,D,20160301,000000,25.5034,25.7329,25.5034,25.7329,2072.073778645,0
+SPGM.US,D,20160302,000000,26.0396,26.0564,25.9268,26.0564,7071.3308075124,0
+SPGM.US,D,20160303,000000,26.1178,26.192,25.8863,25.8863,6069.6600198845,0
+SPGM.US,D,20160304,000000,26.2533,26.2533,26.2533,26.2533,2282.3134596002,0
+SPGM.US,D,20160307,000000,26.4324,26.4324,26.4324,26.4324,2463.2408773453,0
+SPGM.US,D,20160308,000000,26.3196,26.3196,26.0277,26.0861,7034.943170424,0
+SPGM.US,D,20160309,000000,25.6488,25.6488,25.6488,25.6488,700.4620139517,0
+SPGM.US,D,20160310,000000,25.9872,26.0772,25.9872,26.0772,1842.6295114487,0
+SPGM.US,D,20160311,000000,26.0901,26.8538,26.0901,26.7707,16584.676370735,0
+SPGM.US,D,20160314,000000,26.6777,26.8024,26.6481,26.7272,38889.287138227,0
+SPGM.US,D,20160315,000000,26.4591,26.6253,26.2622,26.6253,70124.030507831,0
+SPGM.US,D,20160316,000000,26.3493,26.6678,26.2494,26.6678,63099.195014376,0
+SPGM.US,D,20160317,000000,26.6807,27.0774,26.6807,27.0774,12001.855632991,0
+SPGM.US,D,20160318,000000,27.1071,27.1289,26.8776,26.8776,3311.2749750444,0
+SPGM.US,D,20160321,000000,27.0883,27.0883,26.652,26.656,29554.847457356,0
+SPGM.US,D,20160322,000000,26.7124,27.0458,26.564,26.8341,6827.7357925595,0
+SPGM.US,D,20160323,000000,27.1111,27.1111,26.3374,26.3968,6955.0925223689,0
+SPGM.US,D,20160324,000000,26.6134,26.6748,26.4334,26.6748,6304.1581255653,0
+SPGM.US,D,20160328,000000,26.6639,26.6639,26.6639,26.6639,1112.8552342869,0
+SPGM.US,D,20160329,000000,26.5185,27.0112,26.5185,27.0112,5422.7686938685,0
+SPGM.US,D,20160330,000000,26.9775,27.1289,26.9775,27.1289,1254.3627118529,0
+SPGM.US,D,20160331,000000,27.0903,27.0982,26.9261,26.9983,5234.7659022451,0
+SPGM.US,D,20160401,000000,26.8054,27.023,26.5303,26.9023,20354.839880172,0
+SPGM.US,D,20160404,000000,26.8044,26.9439,26.7767,26.9439,8966.5202391999,0
+SPGM.US,D,20160405,000000,26.8914,26.8914,26.4255,26.5204,11835.078963002,0
+SPGM.US,D,20160406,000000,26.4551,26.8172,26.4551,26.8172,864.2063808495,0
+SPGM.US,D,20160407,000000,26.6263,26.6263,26.3156,26.3156,10099.590827425,0
+SPGM.US,D,20160408,000000,26.8578,26.8578,26.7163,26.7915,13861.668195287,0
+SPGM.US,D,20160411,000000,26.9973,27.0537,26.7787,26.8914,11742.088334887,0
+SPGM.US,D,20160412,000000,26.8637,27.1289,26.8637,27.1249,8809.8512461804,0
+SPGM.US,D,20160413,000000,27.1813,27.4306,27.1813,27.4306,4103.716849414,0
+SPGM.US,D,20160414,000000,27.4712,27.5187,27.3515,27.4999,7744.5020936478,0
+SPGM.US,D,20160415,000000,27.396,27.396,27.3653,27.3653,2357.1102691708,0
+SPGM.US,D,20160418,000000,27.5009,27.5543,27.5009,27.5434,2667.4159521191,0
+SPGM.US,D,20160419,000000,27.8659,27.9075,27.6978,27.8986,8846.2388832688,0
+SPGM.US,D,20160420,000000,27.953,28.0045,27.8778,27.955,9830.7266200494,0
+SPGM.US,D,20160421,000000,27.8808,27.8808,27.6265,27.7492,4960.8478563852,0
+SPGM.US,D,20160422,000000,27.5365,27.6265,27.5365,27.6265,951.1324027829,0
+SPGM.US,D,20160425,000000,27.6156,27.6226,27.5029,27.5662,3179.8751744474,0
+SPGM.US,D,20160426,000000,27.5662,27.8284,27.5662,27.7591,9080.7369889496,0
+SPGM.US,D,20160427,000000,27.8056,27.8729,27.5978,27.8729,9599.2608174593,0
+SPGM.US,D,20160428,000000,27.6394,27.7848,27.6117,27.6117,2727.0512462362,0
+SPGM.US,D,20160429,000000,27.401,27.4712,27.3426,27.4712,1681.9174476416,0
+SPGM.US,D,20160502,000000,27.401,27.676,27.401,27.6453,9882.2757725913,0
+SPGM.US,D,20160503,000000,27.2387,27.2773,27.1952,27.2773,9243.4705881505,0
+SPGM.US,D,20160504,000000,27.1071,27.1071,27.0191,27.0191,19742.314655851,0
+SPGM.US,D,20160505,000000,27.0666,27.0666,26.8093,26.8093,2679.5451644819,0
+SPGM.US,D,20160506,000000,26.9627,26.9627,26.9627,26.9627,574.1160518392,0
+SPGM.US,D,20160509,000000,27.1685,27.1685,27.0577,27.1022,6501.2578264608,0
+SPGM.US,D,20160510,000000,27.3159,27.3782,27.2031,27.2031,12528.465603075,0
+SPGM.US,D,20160511,000000,27.2803,27.3554,27.2605,27.2605,2238.8504486335,0
+SPGM.US,D,20160512,000000,27.3208,27.3208,26.9943,27.2605,7511.0147556639,0
+SPGM.US,D,20160513,000000,27.0616,27.0616,26.7846,26.9142,5352.0149550855,0
+SPGM.US,D,20160516,000000,26.9488,27.2694,26.9488,27.2466,2810.9449650789,0
+SPGM.US,D,20160517,000000,27.1615,27.1685,26.8618,27.0112,22134.801794413,0
+SPGM.US,D,20160518,000000,27.0666,27.1685,26.8855,26.8855,2139.7952143373,0
+SPGM.US,D,20160519,000000,26.84,26.9102,26.6906,26.9102,5259.0243269707,0
+SPGM.US,D,20160520,000000,26.9092,27.12,26.9092,27.0191,4796.0927217905,0
+SPGM.US,D,20160524,000000,27.2466,27.3812,27.1338,27.3673,10782.869790529,0
+SPGM.US,D,20160525,000000,27.3693,27.6305,27.3693,27.584,6102.0045861853,0
+SPGM.US,D,20160526,000000,27.6226,27.6671,27.5998,27.6305,13559.448653913,0
+SPGM.US,D,20160527,000000,27.676,27.6978,27.6206,27.6206,15575.930209229,0
+SPGM.US,D,20160531,000000,27.6354,27.6671,27.5048,27.5771,13337.079760595,0
+SPGM.US,D,20160601,000000,27.488,27.6829,27.488,27.6829,3406.287138553,0
+SPGM.US,D,20160602,000000,27.6077,27.7027,27.5048,27.7027,5246.8951146079,0
+SPGM.US,D,20160603,000000,27.2605,27.7136,27.2605,27.5899,17351.849052682,0
+SPGM.US,D,20160606,000000,27.7532,27.7532,27.6671,27.7136,3898.5310069433,0
+SPGM.US,D,20160607,000000,28.0272,28.05,27.956,27.9956,5003.300099655,0
+SPGM.US,D,20160608,000000,28.0045,28.0421,27.9134,27.9134,2169.1074775474,0
+SPGM.US,D,20160609,000000,28.2835,28.2835,27.6156,27.6156,1588.9268195268,0
+SPGM.US,D,20160610,000000,27.3515,27.5048,27.1685,27.2278,3425.4917247941,0
+SPGM.US,D,20160613,000000,27.2239,27.2239,27.1507,27.1507,3636.7421734462,0
+SPGM.US,D,20160614,000000,27.0329,27.0329,26.7084,26.7876,9466.8502491654,0
+SPGM.US,D,20160615,000000,27.023,27.303,27.023,27.303,13347.187437564,0
+SPGM.US,D,20160616,000000,26.7351,26.9973,26.7351,26.9973,4877.9649052394,0
+SPGM.US,D,20160617,000000,26.9538,27.0943,26.934,27.0943,20865.277567107,0
+SPGM.US,D,20160620,000000,27.6156,27.6156,27.4949,27.584,3736.8081754393,0
+SPGM.US,D,20160621,000000,27.6592,27.7423,27.3634,27.6522,9539.6255233422,0
+SPGM.US,D,20160622,000000,27.0082,27.7423,27.0082,27.5464,11106.315453537,0
+SPGM.US,D,20160623,000000,28.0153,28.1341,27.5355,28.1341,14161.866201266,0
+SPGM.US,D,20160624,000000,27.1002,27.1002,26.3166,26.4215,6567.9684944562,0
+SPGM.US,D,20160627,000000,26.4482,26.4482,25.542,25.7468,24931.596011735,0
+SPGM.US,D,20160628,000000,26.8163,26.8163,26.2236,26.2949,7863.772681882,0
+SPGM.US,D,20160629,000000,26.835,26.9894,26.7895,26.9745,3441.6640079445,0
+SPGM.US,D,20160630,000000,27.0517,27.2486,26.932,27.2258,21816.40996989,0
+SPGM.US,D,20160701,000000,27.8432,33.0046,26.9983,27.396,45926.251844045,0
+SPGM.US,D,20160705,000000,27.7255,27.7255,27.0022,27.3337,14942.178863273,0
+SPGM.US,D,20160706,000000,26.5481,27.1249,26.5481,27.1249,2951.441674948,0
+SPGM.US,D,20160707,000000,27.3099,27.3099,26.8548,26.8548,2914.0432701627,0
+SPGM.US,D,20160708,000000,27.3238,27.5701,27.3238,27.5701,1396.8809571158,0
+SPGM.US,D,20160711,000000,27.6097,27.8343,27.3139,27.5108,7729.3405781943,0
+SPGM.US,D,20160712,000000,28.0618,28.1469,27.9441,27.9441,2976.7108673705,0
+SPGM.US,D,20160713,000000,27.6156,27.9303,27.6156,27.8788,2898.8817547092,0
+SPGM.US,D,20160714,000000,28.6357,28.6357,28.047,28.23,12582.036291011,0
+SPGM.US,D,20160715,000000,28.23,28.6841,28.0025,28.136,13471.511864283,0
+SPGM.US,D,20160718,000000,28.1538,28.5011,27.68,27.9253,6454.7625124034,0
+SPGM.US,D,20160719,000000,28.0796,28.2488,27.8679,28.2488,15358.615154395,0
+SPGM.US,D,20160720,000000,28.7099,28.7099,27.9728,28.235,7333.1196410095,0
+SPGM.US,D,20160721,000000,28.3003,28.4685,28.2083,28.4417,10482.67178455,0
+SPGM.US,D,20160722,000000,28.4932,29.3519,28.1647,28.606,313315.74914967,0
+SPGM.US,D,20160725,000000,28.2924,29.4123,28.2528,28.2528,16016.624925077,0
+SPGM.US,D,20160726,000000,28.049,29.5241,28.049,29.5241,8964.4987038061,0
+SPGM.US,D,20160727,000000,28.701,29.5241,28.0767,28.606,6943.974077703,0
+SPGM.US,D,20160728,000000,28.5466,28.5466,28.049,28.5437,10975.926420637,0
+SPGM.US,D,20160729,000000,28.6119,28.7148,28.3567,28.6911,9967.1802591309,0
+SPGM.US,D,20160801,000000,28.139,28.7287,28.1113,28.6871,10904.161914157,0
+SPGM.US,D,20160802,000000,28.2825,28.419,27.8264,27.9837,5420.7471584747,0
+SPGM.US,D,20160803,000000,28.4071,28.4071,28.4071,28.4071,2712.9004984796,0
+SPGM.US,D,20160804,000000,28.5822,28.5822,28.1252,28.324,2338.9164506266,0
+SPGM.US,D,20160805,000000,28.6822,28.7099,28.323,28.5466,23057.632701683,0
+SPGM.US,D,20160808,000000,28.7672,28.7969,28.606,28.606,8793.67896303,0
+SPGM.US,D,20160809,000000,28.7287,28.7811,28.3329,28.7316,3696.3774675633,0
+SPGM.US,D,20160810,000000,28.5209,28.7811,28.5209,28.7811,4688.9513459191,0
+SPGM.US,D,20160811,000000,29.0482,29.1007,28.5822,28.9562,16059.077168347,0
+SPGM.US,D,20160812,000000,28.5822,28.971,28.5822,28.8236,3910.6602193061,0
+SPGM.US,D,20160815,000000,29.0433,29.1056,28.8662,29.1056,7833.449650975,0
+SPGM.US,D,20160816,000000,28.8236,29.1007,28.8236,29.0482,8367.1349949382,0
+SPGM.US,D,20160817,000000,28.9612,28.9612,28.6179,28.6179,4906.2664007526,0
+SPGM.US,D,20160818,000000,29.1798,29.1798,28.8029,29.1798,8016.3986041139,0
+SPGM.US,D,20160819,000000,28.974,29.0482,28.4239,28.6139,2760.4065802339,0
+SPGM.US,D,20160822,000000,28.9701,28.9829,28.6159,28.9513,4134.039880321,0
+SPGM.US,D,20160823,000000,29.2204,29.2204,28.7583,29.0037,12655.822332885,0
+SPGM.US,D,20160824,000000,29.0433,29.0433,28.878,28.9147,9512.3347955259,0
+SPGM.US,D,20160825,000000,28.7544,28.9335,28.7544,28.9335,3934.9186440317,0
+SPGM.US,D,20160826,000000,29.0848,29.0848,28.7148,28.8286,8179.1322033148,0
+SPGM.US,D,20160829,000000,28.3438,29.0848,28.3438,29.0848,9035.2524425891,0
+SPGM.US,D,20160830,000000,28.3547,28.9384,28.3141,28.9335,11180.101495411,0
+SPGM.US,D,20160831,000000,28.5466,28.8108,28.5466,28.8108,3150.5629112373,0
+SPGM.US,D,20160901,000000,28.9285,28.9285,28.328,28.328,5008.3539381395,0
+SPGM.US,D,20160902,000000,28.5466,29.1847,28.5466,28.8691,11011.303290029,0
+SPGM.US,D,20160906,000000,29.1511,29.3173,28.9958,29.2975,12140.330807466,0
+SPGM.US,D,20160907,000000,29.4351,29.4351,29.2896,29.3935,5826.0650049316,0
+SPGM.US,D,20160908,000000,29.3519,29.3519,28.7544,29.1808,9283.9012960265,0
+SPGM.US,D,20160909,000000,29.25,29.25,28.7148,28.7148,6440.6117646468,0
+SPGM.US,D,20160912,000000,28.6871,28.9196,28.5911,28.699,3280.9519441374,0
+SPGM.US,D,20160913,000000,28.4556,28.4556,27.8739,28.2083,10900.11884337,0
+SPGM.US,D,20160914,000000,28.423,28.423,27.9174,28.0767,5999.9170487984,0
+SPGM.US,D,20160915,000000,28.5634,28.5634,28.0668,28.4121,37212.42352907,0
+SPGM.US,D,20160916,000000,28.4635,28.4685,28.1914,28.4536,7580.75772675,0
+SPGM.US,D,20160919,000000,28.328,28.6495,28.328,28.6495,1510.0869391686,0
+SPGM.US,D,20160920,000000,28.701,28.701,28.701,28.701,1700.1112661858,0
+SPGM.US,D,20160921,000000,28.7623,28.7623,27.9817,28.6109,4221.9766699513,0
+SPGM.US,D,20160922,000000,29.2698,29.3213,28.7395,29.256,20209.289331819,0
+SPGM.US,D,20160923,000000,28.7089,29.0927,28.7089,29.0927,10080.386241184,0
+SPGM.US,D,20160926,000000,28.601,28.601,28.5911,28.5911,1828.4787636921,0
+SPGM.US,D,20160927,000000,28.7672,28.9285,28.4071,28.7296,3704.4636091385,0
+SPGM.US,D,20160928,000000,29.0067,29.0067,29.0037,29.0037,1363.5256231181,0
+SPGM.US,D,20160929,000000,28.8236,28.8236,28.6772,28.6772,2725.0297108424,0
+SPGM.US,D,20160930,000000,28.9651,29.0838,28.8622,28.8622,22464.312063602,0
+SPGM.US,D,20161003,000000,29.2352,29.2352,28.6752,28.6752,6616.4853439074,0
+SPGM.US,D,20161004,000000,29.3045,29.3045,28.3705,28.8464,6098.9722830946,0
+SPGM.US,D,20161005,000000,28.9344,29.2303,28.9344,29.161,1865.8771684774,0
+SPGM.US,D,20161006,000000,28.4437,28.9879,28.4437,28.7672,8427.7810567522,0
+SPGM.US,D,20161007,000000,28.7326,28.8939,28.5743,28.7851,7661.619142502,0
+SPGM.US,D,20161010,000000,29.0314,29.0571,28.8602,29.0314,8720.9036888532,0
+SPGM.US,D,20161011,000000,28.606,28.6099,28.423,28.6099,7013.7170487891,0
+SPGM.US,D,20161012,000000,28.2874,28.8424,28.2874,28.7761,9154.5230308233,0
+SPGM.US,D,20161013,000000,28.3497,28.5555,28.2874,28.512,16497.750348802,0
+SPGM.US,D,20161014,000000,28.3102,28.3102,28.0519,28.0519,1239.2011963994,0
+SPGM.US,D,20161017,000000,28.4596,28.4981,28.4012,28.414,15763.933000852,0
+SPGM.US,D,20161018,000000,27.861,28.7287,27.861,28.3616,58975.262811024,0
+SPGM.US,D,20161019,000000,28.2083,28.6119,28.2083,28.2231,4571.7022930787,0
+SPGM.US,D,20161020,000000,28.1964,28.7405,28.1964,28.4843,9457.7533398933,0
+SPGM.US,D,20161021,000000,28.3408,28.7425,28.1736,28.7425,7303.8073777994,0
+SPGM.US,D,20161024,000000,28.8108,28.8108,28.6594,28.8108,9739.7575273284,0
+SPGM.US,D,20161025,000000,28.7623,28.792,28.6,28.7425,11425.718045758,0
+SPGM.US,D,20161026,000000,28.4714,28.4714,28.4714,28.4714,1300.8580259103,0
+SPGM.US,D,20161027,000000,28.701,28.701,28.2755,28.2755,3313.2965104382,0
+SPGM.US,D,20161028,000000,28.5773,28.5911,28.5555,28.5911,2246.9365902087,0
+SPGM.US,D,20161031,000000,28.5605,28.788,28.3497,28.3844,5523.8454635585,0
+SPGM.US,D,20161101,000000,28.8108,28.8108,27.7789,28.046,6766.0789630486,0
+SPGM.US,D,20161102,000000,28.2785,28.2785,27.7472,27.7472,7192.6229311404,0
+SPGM.US,D,20161103,000000,28.4892,28.4892,27.6453,28.0381,3840.91724822,0
+SPGM.US,D,20161104,000000,27.957,27.957,27.5405,27.5405,3041.3999999721,0
+SPGM.US,D,20161107,000000,28.3933,28.4249,27.9471,27.9471,5358.0795612669,0
+SPGM.US,D,20161108,000000,28.6792,28.6792,28.142,28.6723,6157.5968095148,0
+SPGM.US,D,20161109,000000,28.1647,28.8108,28.1647,28.8108,7491.8101694228,0
+SPGM.US,D,20161110,000000,28.8108,28.8108,28.2142,28.792,6880.2957127983,0
+SPGM.US,D,20161111,000000,28.7326,28.7583,28.5456,28.7583,9325.3427715994,0
+SPGM.US,D,20161114,000000,28.8691,28.8691,28.2528,28.606,16463.384247107,0
+SPGM.US,D,20161115,000000,28.606,28.9354,28.2033,28.9354,15408.142771544,0
+SPGM.US,D,20161116,000000,28.4932,28.7237,28.4536,28.6822,2286.3565303878,0
+SPGM.US,D,20161117,000000,28.7544,29.0631,28.7504,28.7544,13245.099900178,0
+SPGM.US,D,20161118,000000,28.6634,28.8622,28.2211,28.3834,20350.796809385,0
+SPGM.US,D,20161121,000000,28.2172,28.7583,28.2172,28.6495,5551.1361913748,0
+SPGM.US,D,20161122,000000,29.251,29.251,28.7504,28.9226,6673.0883349338,0
+SPGM.US,D,20161123,000000,28.974,29.0759,28.606,29.0759,3658.979062778,0
+SPGM.US,D,20161125,000000,28.9166,28.9166,28.9166,28.9166,530.6530408725,0
+SPGM.US,D,20161128,000000,28.6535,29.1422,28.6099,28.6099,7115.804586176,0
+SPGM.US,D,20161129,000000,29.0354,29.1768,28.3596,28.9928,6476.9994017352,0
+SPGM.US,D,20161130,000000,28.9978,29.1392,28.5308,28.5308,8815.9158523618,0
+SPGM.US,D,20161201,000000,29.2035,29.2035,28.7534,28.8335,4952.76171481,0
+SPGM.US,D,20161202,000000,28.8642,29.0888,28.4051,29.0888,9620.4869390942,0
+SPGM.US,D,20161205,000000,29.2204,29.2649,28.5931,28.6198,73865.892521755,0
+SPGM.US,D,20161206,000000,29.2303,29.2303,28.5585,28.9196,4550.4761714438,0
+SPGM.US,D,20161207,000000,29.2035,29.5112,29.0799,29.2639,38249.47118609,0
+SPGM.US,D,20161208,000000,29.8189,29.8634,29.3836,29.8061,29686.247257953,0
+SPGM.US,D,20161209,000000,29.4024,29.8773,29.2817,29.5498,34437.86620108,0
+SPGM.US,D,20161212,000000,29.8941,29.8941,29.0047,29.6774,13594.825523305,0
+SPGM.US,D,20161213,000000,30.0603,30.2196,29.3895,30.0405,47348.401993584,0
+SPGM.US,D,20161214,000000,30.1741,30.1741,29.2936,29.3796,3808.5726819192,0
+SPGM.US,D,20161215,000000,29.2649,29.7408,28.9651,29.2649,88446.216549538,0
+SPGM.US,D,20161216,000000,28.8068,29.4034,28.8068,29.2303,9191.9214356086,0
+SPGM.US,D,20161219,000000,28.9433,29.5844,28.9433,29.3371,8058.8508473837,0
+SPGM.US,D,20161220,000000,29.3223,29.5211,29.0611,29.5211,19406.73978048,0
+SPGM.US,D,20161221,000000,29.4954,29.4954,28.9354,29.4351,2347.0025922018,0
+SPGM.US,D,20161222,000000,29.5736,29.5736,28.8236,29.1541,14086.058623998,0
+SPGM.US,D,20161223,000000,29.2075,29.4133,28.8563,29.4133,54245.880757229,0
+SPGM.US,D,20161227,000000,29.4974,29.4974,28.9513,29.3539,215715.00956931,0
+SPGM.US,D,20161228,000000,29.4974,29.4974,28.8226,29.1847,29014.086739514,0
+SPGM.US,D,20161229,000000,28.9008,29.5073,28.9008,29.071,178215.52801432,0
+SPGM.US,D,20161230,000000,28.9008,29.4934,28.9008,29.2164,33592.864406471,0
+SPGM.US,D,20170103,000000,29.6319,29.6319,29.0106,29.4905,8274.1443668234,0
+SPGM.US,D,20170104,000000,29.7032,29.7843,29.5973,29.7309,16473.491924076,0
+SPGM.US,D,20170105,000000,30.2028,30.2028,29.6201,29.9099,57300.420737261,0
+SPGM.US,D,20170106,000000,30.0415,30.0415,29.7625,29.904,14218.469192292,0
+SPGM.US,D,20170109,000000,29.6626,29.811,29.4311,29.4311,44735.567497097,0
+SPGM.US,D,20170110,000000,29.8189,29.9169,29.5102,29.8367,13759.5806579,0
+SPGM.US,D,20170111,000000,30.0029,30.0029,29.6656,29.9752,13345.165902171,0
+SPGM.US,D,20170112,000000,30.1375,30.1375,29.7952,29.9129,18265.58305068,0
+SPGM.US,D,20170113,000000,29.9752,30.0069,29.8931,30.0029,11631.914655925,0
+SPGM.US,D,20170117,000000,29.9752,29.9752,29.7605,29.9,7717.2113658315,0
+SPGM.US,D,20170118,000000,29.8555,29.9307,29.8476,29.9307,7462.4979062127,0
+SPGM.US,D,20170119,000000,30.0247,30.0247,29.6715,29.8308,25341.967696677,0
+SPGM.US,D,20170120,000000,29.7882,29.9307,29.4529,29.7546,4576.7561315632,0
+SPGM.US,D,20170123,000000,29.7645,29.9248,29.7645,29.9208,30936.566899018,0
+SPGM.US,D,20170124,000000,29.7467,30.1236,29.7467,30.1236,44408.078763301,0
+SPGM.US,D,20170125,000000,30.3542,30.3542,30.0771,30.3413,21277.670787442,0
+SPGM.US,D,20170126,000000,30.4768,30.4768,30.2255,30.3136,27646.518045609,0
+SPGM.US,D,20170127,000000,29.8773,30.2701,29.8773,30.2354,6639.7330009361,0
+SPGM.US,D,20170130,000000,29.9169,30.0089,29.9169,30.0049,30860.759321751,0
+SPGM.US,D,20170131,000000,29.908,30.086,29.8506,29.8506,83232.676768927,0
+SPGM.US,D,20170201,000000,29.9861,29.9861,29.6586,29.723,362578.54516118,0
+SPGM.US,D,20170202,000000,29.7793,29.7843,29.6854,29.7843,24532.34277146,0
+SPGM.US,D,20170203,000000,30.0287,30.0287,29.8466,29.9258,52532.629510984,0
+SPGM.US,D,20170206,000000,29.9574,29.9574,29.8288,29.9129,20016.232701711,0
+SPGM.US,D,20170207,000000,29.8535,29.9129,29.7566,29.8466,19565.430308893,0
+SPGM.US,D,20170208,000000,29.8852,29.9,29.8595,29.8595,2808.9234296851,0
+SPGM.US,D,20170209,000000,29.904,30.1276,29.904,30.0999,14958.351146423,0
+SPGM.US,D,20170210,000000,30.1741,30.2374,30.086,30.2107,6287.9858424149,0
+SPGM.US,D,20170213,000000,30.3413,30.3967,30.2433,30.3769,14236.663010836,0
+SPGM.US,D,20170214,000000,30.2918,30.4303,30.2612,30.3828,13910.185044738,0
+SPGM.US,D,20170215,000000,30.4521,30.555,30.3898,30.5283,12865.051246143,0
+SPGM.US,D,20170216,000000,30.5946,30.5946,30.4254,30.5055,58618.461814019,0
+SPGM.US,D,20170217,000000,30.5204,30.554,30.4125,30.5263,11403.481156426,0
+SPGM.US,D,20170221,000000,30.645,30.7459,30.645,30.743,101052.51126527,0
+SPGM.US,D,20170222,000000,30.6886,30.6905,30.6025,30.6638,3810.594217313,0
+SPGM.US,D,20170223,000000,30.8498,30.8498,30.6213,30.6886,6981.3724824883,0
+SPGM.US,D,20170224,000000,30.5421,30.6015,30.5421,30.5461,6021.1431704333,0
+SPGM.US,D,20170227,000000,30.6539,30.6539,30.5659,30.6381,10834.418943071,0
+SPGM.US,D,20170228,000000,30.6233,30.6233,30.4432,30.4432,12142.35234286,0
+SPGM.US,D,20170301,000000,30.7291,30.9883,30.7291,30.9379,16894.982053683,0
+SPGM.US,D,20170302,000000,30.9023,30.9023,30.7024,30.7242,9371.8380856568,0
+SPGM.US,D,20170303,000000,30.7024,30.738,30.6826,30.738,7043.0293119992,0
+SPGM.US,D,20170306,000000,30.7153,30.7153,30.6213,30.6975,32827.713259918,0
+SPGM.US,D,20170307,000000,30.6213,30.6539,30.552,30.6421,15276.742970947,0
+SPGM.US,D,20170308,000000,30.6569,30.6569,30.4353,30.4521,25868.577666762,0
+SPGM.US,D,20170309,000000,30.4481,30.5461,30.4086,30.4086,23617.598005765,0
+SPGM.US,D,20170310,000000,30.5906,30.6707,30.5688,30.6312,7136.019940114,0
+SPGM.US,D,20170313,000000,30.7192,30.7766,30.7044,30.7558,19898.98364887,0
+SPGM.US,D,20170314,000000,30.551,30.6084,30.5253,30.5253,15286.850647916,0
+SPGM.US,D,20170315,000000,30.6787,30.9676,30.6312,30.9676,5371.2195413266,0
+SPGM.US,D,20170316,000000,30.9428,31.0101,30.9121,30.9151,14354.922831374,0
+SPGM.US,D,20170317,000000,31.1842,31.1842,30.9121,30.9201,10014.686340885,0
+SPGM.US,D,20170320,000000,30.9854,31.0299,30.9567,30.9893,5657.2667995493,0
+SPGM.US,D,20170321,000000,30.9695,30.9695,30.6668,30.7291,20278.021535208,0
+SPGM.US,D,20170322,000000,30.5461,30.6628,30.4818,30.5857,38302.031106329,0
+SPGM.US,D,20170323,000000,30.4818,30.7746,30.4818,30.5936,5027.5585243806,0
+SPGM.US,D,20170324,000000,30.551,30.7687,30.551,30.6668,4970.9555333542,0
+SPGM.US,D,20170327,000000,30.5421,30.6579,30.466,30.6579,8132.6368892574,0
+SPGM.US,D,20170328,000000,30.7192,30.8973,30.7192,30.8577,9313.2135592366,0
+SPGM.US,D,20170329,000000,30.8933,30.926,30.7509,30.8548,3165.7244266908,0
+SPGM.US,D,20170330,000000,30.8933,31.0279,30.7697,30.9527,32589.17208345,0
+SPGM.US,D,20170331,000000,30.8449,30.926,30.8449,30.9151,7203.7413758063,0
+SPGM.US,D,20170403,000000,30.9121,30.9121,30.7242,30.7717,7355.3565303413,0
+SPGM.US,D,20170404,000000,30.7726,30.8577,30.7449,30.8577,7425.0995014274,0
+SPGM.US,D,20170405,000000,30.9151,30.9695,30.6707,30.6707,4719.2743768261,0
+SPGM.US,D,20170406,000000,30.7123,30.8172,30.6935,30.7647,13264.304486419,0
+SPGM.US,D,20170407,000000,30.7697,30.8221,30.7192,30.7509,6431.5148553747,0
+SPGM.US,D,20170410,000000,30.8083,30.8261,30.8083,30.8132,5583.4807576756,0
+SPGM.US,D,20170411,000000,30.5985,30.7321,30.5956,30.7074,7475.6378862724,0
+SPGM.US,D,20170412,000000,30.7816,30.7816,30.6945,30.7271,3859.1110667642,0
+SPGM.US,D,20170413,000000,30.6262,30.6262,30.555,30.555,5196.3567297629,0
+SPGM.US,D,20170417,000000,30.5768,30.7657,30.5768,30.7192,12743.759122515,0
+SPGM.US,D,20170418,000000,30.6668,30.6668,30.559,30.5758,62058.104286569,0
+SPGM.US,D,20170419,000000,30.738,30.738,30.5332,30.5451,8557.1593219554,0
+SPGM.US,D,20170420,000000,30.6628,30.7766,30.6628,30.7766,13991.04646049,0
+SPGM.US,D,20170421,000000,30.7548,30.7548,30.6945,30.6945,4311.9349949754,0
+SPGM.US,D,20170424,000000,31.202,31.2198,31.108,31.2198,29583.148952869,0
+SPGM.US,D,20170425,000000,31.3207,31.4335,31.3188,31.4335,12947.934197289,0
+SPGM.US,D,20170426,000000,31.3712,31.4414,31.3712,31.3801,22030.692721632,0
+SPGM.US,D,20170427,000000,31.3524,31.3851,31.3168,31.3712,8565.2454635306,0
+SPGM.US,D,20170428,000000,31.3306,31.3405,31.299,31.3267,15111.987836352,0
+SPGM.US,D,20170501,000000,31.5523,31.5523,31.3762,31.4464,4839.5557327572,0
+SPGM.US,D,20170502,000000,31.482,31.5107,31.4207,31.5107,13561.470189307,0
+SPGM.US,D,20170503,000000,31.4029,31.4414,31.4029,31.4147,13085.398604067,0
+SPGM.US,D,20170504,000000,31.4909,31.5107,31.3781,31.5008,25989.86979039,0
+SPGM.US,D,20170505,000000,31.5394,31.6631,31.5394,31.6245,11134.61694905,0
+SPGM.US,D,20170508,000000,31.6205,31.6571,31.6156,31.6334,11415.610368789,0
+SPGM.US,D,20170509,000000,31.6611,31.6739,31.5483,31.5483,18462.682751575,0
+SPGM.US,D,20170510,000000,31.6571,31.6888,31.6294,31.6492,3861.132602158,0
+SPGM.US,D,20170511,000000,31.5394,31.6739,31.487,31.6739,15406.12123615,0
+SPGM.US,D,20170512,000000,31.6611,31.666,31.572,31.666,2169.1074775474,0
+SPGM.US,D,20170515,000000,31.6967,31.8392,31.6967,31.7373,7237.096709804,0
+SPGM.US,D,20170516,000000,31.8649,31.9035,31.8481,31.9035,3061.6153539101,0
+SPGM.US,D,20170517,000000,31.67,31.67,31.4642,31.481,6216.221335935,0
+SPGM.US,D,20170518,000000,31.2832,31.4662,31.2832,31.4345,5864.4741774138,0
+SPGM.US,D,20170519,000000,31.5621,31.8125,31.5621,31.8125,1539.3992023787,0
+SPGM.US,D,20170522,000000,31.7986,31.8975,31.7986,31.8778,17318.493718685,0
+SPGM.US,D,20170523,000000,31.9341,31.9341,31.8372,31.8669,7144.1060816892,0
+SPGM.US,D,20170524,000000,31.8916,31.9074,31.8698,31.9074,2098.3537387644,0
+SPGM.US,D,20170525,000000,32.0568,32.0628,31.949,31.9678,10656.523828417,0
+SPGM.US,D,20170526,000000,31.857,31.947,31.857,31.947,50738.516848986,0
+SPGM.US,D,20170530,000000,31.9292,31.9292,31.9173,31.9173,4801.146560275,0
+SPGM.US,D,20170531,000000,31.9925,32.0321,31.8639,31.9351,15206.99999986,0
+SPGM.US,D,20170601,000000,32.1211,32.1647,31.949,32.1647,12892.341973959,0
+SPGM.US,D,20170602,000000,32.3833,32.3833,32.2626,32.3516,10632.265403691,0
+SPGM.US,D,20170605,000000,32.3111,32.3111,32.229,32.2893,6751.928215292,0
+SPGM.US,D,20170606,000000,32.1518,32.2478,32.1518,32.1864,5232.7443668513,0
+SPGM.US,D,20170607,000000,32.1953,32.1953,32.1281,32.1281,4681.8759720408,0
+SPGM.US,D,20170608,000000,32.1459,32.1736,32.1261,32.1439,3656.9575273842,0
+SPGM.US,D,20170609,000000,32.1736,32.2725,32.0727,32.0727,10399.788833404,0
+SPGM.US,D,20170612,000000,32.0529,32.0746,32.0172,32.0172,5225.668992973,0
+SPGM.US,D,20170613,000000,32.1825,32.2913,32.1775,32.2844,10544.328614061,0
+SPGM.US,D,20170614,000000,32.2844,32.2844,32.0974,32.1439,3982.424725786,0
+SPGM.US,D,20170615,000000,31.9015,31.9727,31.8223,31.9668,9959.0941175557,0
+SPGM.US,D,20170616,000000,32.0143,32.0746,32.0143,32.0727,2521.8654037655,0
+SPGM.US,D,20170619,000000,32.319,32.3249,32.3002,32.321,2832.1710867138,0
+SPGM.US,D,20170620,000000,32.1736,32.1844,32.1478,32.1528,2361.1533399584,0
+SPGM.US,D,20170621,000000,32.1597,32.1597,32.0479,32.0816,4452.4317048445,0
+SPGM.US,D,20170622,000000,32.1429,32.1567,32.1429,32.1567,2396.5302093499,0
+SPGM.US,D,20170623,000000,32.1716,32.2517,32.1716,32.2517,6228.3505482978,0
+SPGM.US,D,20170626,000000,32.2715,32.2893,32.2586,32.2636,10145.075373785,0
+SPGM.US,D,20170627,000000,32.2448,32.2606,32.1676,32.2003,5469.2640079259,0
+SPGM.US,D,20170628,000000,32.2359,32.4239,32.2359,32.4239,4796.0927217905,0
+SPGM.US,D,20170629,000000,32.3111,32.3111,32.0598,32.1379,14854.242073642,0
+SPGM.US,D,20170630,000000,32.2794,32.3061,32.13,32.3061,14896.694316912,0
+SPGM.US,D,20170703,000000,32.3892,32.3892,32.3012,32.3012,1294.7934197289,0
+SPGM.US,D,20170705,000000,32.1844,32.2309,32.1844,32.2151,5736.1066799075,0
+SPGM.US,D,20170706,000000,32.0489,32.1211,32.0291,32.0291,7673.7483548648,0
+SPGM.US,D,20170707,000000,32.0163,32.1439,32.0163,32.1429,6296.0719839901,0
+SPGM.US,D,20170710,000000,32.0875,32.2389,32.0875,32.2359,6175.790628059,0
+SPGM.US,D,20170711,000000,32.1983,32.2893,32.136,32.2893,6832.789631044,0
+SPGM.US,D,20170712,000000,32.4644,32.5386,32.4644,32.5347,33945.62233269,0
+SPGM.US,D,20170713,000000,32.4417,32.5733,32.4417,32.5733,2347.0025922018,0
+SPGM.US,D,20170714,000000,32.7444,32.8325,32.7444,32.8137,18822.516051672,0
+SPGM.US,D,20170717,000000,32.7128,32.8354,32.7128,32.7949,3268.8227317746,0
+SPGM.US,D,20170718,000000,32.6791,32.8236,32.6732,32.8067,10820.268195314,0
+SPGM.US,D,20170719,000000,32.9057,32.9977,32.9057,32.9977,3984.4462611798,0
+SPGM.US,D,20170720,000000,32.8968,33.0185,32.7662,32.9739,122002.69331892,0
+SPGM.US,D,20170721,000000,32.9502,32.9502,32.8424,32.8879,5451.0701893817,0
+SPGM.US,D,20170724,000000,32.8384,32.9551,32.8384,32.9551,2030.6323030721,0
+SPGM.US,D,20170725,000000,33.0402,33.0481,32.9225,33.0472,2955.4847457356,0
+SPGM.US,D,20170726,000000,33.0254,33.0808,33.0254,33.059,2669.4374875129,0
+SPGM.US,D,20170727,000000,33.0986,33.0986,32.8711,32.9581,3390.1148554026,0
+SPGM.US,D,20170728,000000,32.9453,33.0343,32.8839,33.0343,2288.3780657816,0
+SPGM.US,D,20170731,000000,33.0175,33.1006,32.9057,33.0996,14332.685942042,0
+SPGM.US,D,20170801,000000,33.059,33.1293,32.9799,33.0808,5215.561316004,0
+SPGM.US,D,20170802,000000,33.1313,33.1313,33.0511,33.0511,2786.6865403533,0
+SPGM.US,D,20170803,000000,33.0491,33.1293,33.0491,33.1293,3333.5118643762,0
+SPGM.US,D,20170804,000000,33.1223,33.1273,33.065,33.1273,10028.837088642,0
+SPGM.US,D,20170807,000000,33.0729,33.1659,33.0729,33.1659,2443.0255234073,0
+SPGM.US,D,20170808,000000,33.2836,33.2836,33.0353,33.0353,8643.0745761919,0
+SPGM.US,D,20170809,000000,32.8157,33.0343,32.8157,33.0036,23164.774077554,0
+SPGM.US,D,20170810,000000,32.7266,32.7395,32.6791,32.7306,5619.868394764,0
+SPGM.US,D,20170811,000000,32.6316,32.6643,32.507,32.507,9046.370887255,0
+SPGM.US,D,20170814,000000,32.78,32.8839,32.78,32.8364,1675.8528414602,0
+SPGM.US,D,20170815,000000,32.8918,32.8918,32.6376,32.8176,19570.484147378,0
+SPGM.US,D,20170816,000000,32.9057,33.0491,32.7969,33.0175,15296.958324885,0
+SPGM.US,D,20170817,000000,32.7137,32.781,32.4605,32.4605,46993.622531972,0
+SPGM.US,D,20170818,000000,32.6267,32.6267,32.5624,32.5673,4045.0923229938,0
+SPGM.US,D,20170821,000000,32.4822,32.6039,32.4822,32.6039,47563.695513023,0
+SPGM.US,D,20170822,000000,32.7573,32.8117,32.6356,32.6356,26060.623529173,0
+SPGM.US,D,20170823,000000,32.78,32.78,32.7474,32.7513,3246.5858424428,0
+SPGM.US,D,20170824,000000,32.6969,32.7464,32.6969,32.7256,1650.5836490377,0
+SPGM.US,D,20170825,000000,32.8562,32.8938,32.8236,32.8335,5055.8600198938,0
+SPGM.US,D,20170828,000000,32.8226,32.8562,32.7879,32.8275,27019.842073531,0
+SPGM.US,D,20170829,000000,32.6267,32.7513,32.6267,32.6376,3650.8929212028,0
+SPGM.US,D,20170830,000000,32.8552,32.8552,32.8097,32.8552,1353.4179461491,0
+SPGM.US,D,20170831,000000,33.0432,33.0808,32.9077,32.9848,6275.8566300521,0
+SPGM.US,D,20170901,000000,33.2708,33.2866,33.0392,33.0392,6690.2713857811,0
+SPGM.US,D,20170905,000000,33.0946,33.0946,32.8196,32.9571,8989.7678962286,0
+SPGM.US,D,20170906,000000,33.063,33.1431,33.063,33.1313,6703.4113658408,0
+SPGM.US,D,20170907,000000,33.0848,33.2341,33.0848,33.1718,3621.5806579927,0
+SPGM.US,D,20170908,000000,33.1164,33.2886,33.1164,33.1896,4550.4761714438,0
+SPGM.US,D,20170911,000000,33.4162,33.527,33.3915,33.5211,9583.0885343089,0
+SPGM.US,D,20170912,000000,33.6972,33.6972,33.5408,33.6348,9361.7304086878,0
+SPGM.US,D,20170913,000000,33.6012,33.6032,33.4795,33.6032,5219.6043867916,0
+SPGM.US,D,20170914,000000,33.432,33.6269,33.432,33.5032,5142.7860418272,0
+SPGM.US,D,20170915,000000,33.4805,33.6794,33.4805,33.6794,6438.590229253,0
+SPGM.US,D,20170918,000000,33.6734,33.7743,33.6734,33.7743,5957.4648055286,0
+SPGM.US,D,20170919,000000,33.8505,33.8545,33.802,33.8545,18704.256231134,0
+SPGM.US,D,20170920,000000,33.8594,33.9623,33.7832,33.8188,6257.6628115079,0
+SPGM.US,D,20170921,000000,33.7644,33.8357,33.7318,33.7466,4278.5796609777,0
+SPGM.US,D,20170922,000000,33.801,33.807,33.711,33.7753,1475.720837474,0
+SPGM.US,D,20170925,000000,33.7288,33.7644,33.5893,33.6437,4898.1802591774,0
+SPGM.US,D,20170926,000000,33.6457,33.6457,33.5537,33.6071,2108.4614157334,0
+SPGM.US,D,20170927,000000,33.621,33.6655,33.621,33.6655,2758.3850448401,0
+SPGM.US,D,20170928,000000,33.7199,33.7565,33.6576,33.7536,4057.2215353566,0
+SPGM.US,D,20170929,000000,33.7704,33.9316,33.7506,33.9316,12076.652442561,0
+SPGM.US,D,20171002,000000,33.9653,34.0365,33.9287,34.0207,6008.0031903736,0
+SPGM.US,D,20171003,000000,34.0434,34.0711,34.0246,34.0563,6226.329012904,0
+SPGM.US,D,20171004,000000,34.0553,34.1206,34.0306,34.1206,2420.7886340755,0
+SPGM.US,D,20171005,000000,34.1582,34.1701,34.0978,34.0978,4641.4452641648,0
+SPGM.US,D,20171006,000000,34.0672,34.1117,34.0593,34.1117,3272.8658025622,0
+SPGM.US,D,20171009,000000,34.1117,34.1117,34.1117,34.1117,3415.3840478251,0
+SPGM.US,D,20171010,000000,34.269,34.269,34.1622,34.1622,4188.6213359536,0
+SPGM.US,D,20171011,000000,34.2868,34.3274,34.1542,34.3274,3505.3423728492,0
+SPGM.US,D,20171012,000000,34.3402,34.3541,34.2472,34.2472,5127.6245263737,0
+SPGM.US,D,20171013,000000,34.3937,34.4491,34.3808,34.3966,2826.1064805324,0
+SPGM.US,D,20171016,000000,34.4154,34.4154,34.4154,34.4154,1811.2957128448,0
+SPGM.US,D,20171017,000000,34.3996,34.4045,34.3313,34.4045,4369.5487536987,0
+SPGM.US,D,20171018,000000,34.5074,34.5074,34.3521,34.456,21347.413758528,0
+SPGM.US,D,20171019,000000,34.3501,34.3857,34.2898,34.3669,12449.625722717,0
+SPGM.US,D,20171020,000000,34.452,34.456,34.452,34.452,2677.5236290881,0
+SPGM.US,D,20171023,000000,34.4867,34.4867,34.3501,34.4431,6811.5635094091,0
+SPGM.US,D,20171024,000000,34.4501,34.4827,34.3857,34.4827,4552.4977068376,0
+SPGM.US,D,20171025,000000,34.1562,34.3254,34.1562,34.3195,2782.6434695657,0
+SPGM.US,D,20171026,000000,34.457,34.4629,34.269,34.3076,5232.7443668513,0
+SPGM.US,D,20171027,000000,34.4441,34.5975,34.4441,34.5787,11849.229710759,0
+SPGM.US,D,20171030,000000,34.5094,34.5094,34.456,34.456,2725.0297108424,0
+SPGM.US,D,20171031,000000,34.4253,34.6628,34.4253,34.5282,5549.114655981,0
+SPGM.US,D,20171101,000000,34.736,34.7983,34.6618,34.6618,2412.7024925003,0
+SPGM.US,D,20171102,000000,34.7399,34.7449,34.6539,34.7112,5053.8384845,0
+SPGM.US,D,20171103,000000,34.7597,34.7597,34.6707,34.6707,3308.2426719537,0
+SPGM.US,D,20171106,000000,34.7597,34.7627,34.7597,34.7627,1186.6412761606,0
+SPGM.US,D,20171107,000000,34.8636,34.8636,34.7281,34.7953,27725.357925967,0
+SPGM.US,D,20171108,000000,34.8032,34.9615,34.6994,34.9615,29970.272980782,0
+SPGM.US,D,20171109,000000,34.6954,34.6954,34.4609,34.6865,8972.5848453813,0
+SPGM.US,D,20171110,000000,34.4342,34.5925,34.4342,34.5925,14141.650847328,0
+SPGM.US,D,20171113,000000,34.5193,34.64,34.5193,34.64,6239.4689929637,0
+SPGM.US,D,20171114,000000,34.5401,34.5411,34.4441,34.5411,4937.6001993565,0
+SPGM.US,D,20171115,000000,34.3442,34.4926,34.3442,34.4926,5947.3571285596,0
+SPGM.US,D,20171116,000000,34.6895,34.7548,34.6222,34.7548,5714.8805582726,0
+SPGM.US,D,20171117,000000,34.7083,34.7083,34.6727,34.6727,4685.9190428284,0
+SPGM.US,D,20171120,000000,34.7686,34.7686,34.7686,34.7686,1614.1960119493,0
+SPGM.US,D,20171121,000000,35.0338,35.0338,34.9338,34.9388,11963.446460508,0
+SPGM.US,D,20171122,000000,35.0882,35.0882,34.9606,35.0763,21960.949750546,0
+SPGM.US,D,20171127,000000,35.1594,35.1594,34.9942,35.0516,12859.997407659,0
+SPGM.US,D,20171128,000000,35.1594,35.2534,35.0516,35.1644,12989.375672862,0
+SPGM.US,D,20171129,000000,35.2267,35.292,35.1901,35.1901,4501.9593219926,0
+SPGM.US,D,20171130,000000,35.3078,35.3988,35.2643,35.2643,6119.1876370326,0
+SPGM.US,D,20171201,000000,35.1673,35.197,35.0565,35.197,11344.856630006,0
+SPGM.US,D,20171204,000000,35.4463,35.4463,35.2405,35.2851,6243.5120637513,0
+SPGM.US,D,20171205,000000,35.1129,35.1347,35.0813,35.1347,1422.1501495383,0
+SPGM.US,D,20171206,000000,34.9081,35.0199,34.9081,34.9833,6159.6183449086,0
+SPGM.US,D,20171207,000000,35.0605,35.108,35.0051,35.0763,5500.5978065298,0
+SPGM.US,D,20171208,000000,35.2979,35.2979,35.2227,35.2702,4398.8610169088,0
+SPGM.US,D,20171211,000000,35.3622,35.4364,35.3622,35.4275,15643.651644921,0
+SPGM.US,D,20171212,000000,35.4196,35.5156,35.3306,35.3306,6618.5068793012,0
+SPGM.US,D,20171213,000000,35.5492,35.6036,35.4701,35.5156,3736.8081754393,0
+SPGM.US,D,20171214,000000,35.5156,35.5156,35.4028,35.4097,2294.442671963,0
+SPGM.US,D,20171215,000000,35.3058,35.5542,35.3058,35.5413,4618.1976071361,0
+SPGM.US,D,20171218,000000,35.7125,35.8351,35.6531,35.8351,6569.99002985,0
+SPGM.US,D,20171219,000000,35.6699,35.7768,35.6392,35.7362,10596.8885343,0
+SPGM.US,D,20171220,000000,35.7441,35.7441,35.6808,35.7441,9041.3170487705,0
+SPGM.US,D,20171221,000000,35.7689,35.8529,35.7105,35.8134,3489.1700896988,0
+SPGM.US,D,20171222,000000,35.7689,35.7689,35.6729,35.7016,2373.2825523212,0
+SPGM.US,D,20171226,000000,35.8609,35.8678,35.8104,35.8678,1380.7086739654,0
+SPGM.US,D,20171227,000000,35.8717,35.8994,35.8391,35.8391,5267.1104685459,0
+SPGM.US,D,20171228,000000,36.0043,36.0043,35.9578,35.9578,3676.1621136253,0
+SPGM.US,D,20171229,000000,35.8678,36.1478,35.8678,36.0132,26668.09491501,0
+SPGM.US,D,20180102,000000,36.0192,36.1606,35.9816,36.1606,21235.218544172,0
+SPGM.US,D,20180103,000000,36.2517,36.4248,36.1369,36.4169,23724.739381637,0
+SPGM.US,D,20180104,000000,36.5989,36.773,36.5989,36.6662,7100.6430707225,0
+SPGM.US,D,20180105,000000,36.686,36.9214,36.686,36.8908,4692.9944167067,0
+SPGM.US,D,20180108,000000,36.8354,37.0184,36.8156,36.8858,7601.9838483849,0
+SPGM.US,D,20180109,000000,36.9274,37.0322,36.8453,36.9699,7655.5545363206,0
+SPGM.US,D,20180110,000000,36.869,37.0115,36.869,36.8749,13004.537188315,0
+SPGM.US,D,20180111,000000,37.1282,37.1282,36.9956,36.9956,1610.1529411617,0
+SPGM.US,D,20180112,000000,37.3023,37.3023,37.0926,37.1391,2857.4402791363,0
+SPGM.US,D,20180116,000000,37.5714,37.6654,37.2321,37.2321,21808.323828314,0
+SPGM.US,D,20180117,000000,37.2499,37.7258,37.2499,37.6981,4235.116650011,0
+SPGM.US,D,20180118,000000,37.5329,37.6803,37.4399,37.4745,13024.752542253,0
+SPGM.US,D,20180119,000000,37.5873,37.7762,37.5873,37.7337,7531.2301096019,0
+SPGM.US,D,20180122,000000,37.7357,37.9316,37.6536,37.9316,9797.3712860517,0
+SPGM.US,D,20180123,000000,38.0631,38.1354,37.9494,38.0671,7842.5465602471,0
+SPGM.US,D,20180124,000000,38.4025,38.4025,37.9998,38.2788,10914.269591126,0
+SPGM.US,D,20180125,000000,38.2739,38.4163,38.0503,38.0503,9657.8853438795,0
+SPGM.US,D,20180126,000000,38.3827,38.5173,38.3451,38.3451,10904.161914157,0
+SPGM.US,D,20180129,000000,38.358,38.3827,38.1819,38.2571,7827.3850447936,0
+SPGM.US,D,20180130,000000,37.7713,37.9108,37.6902,37.7367,27404.94456605,0
+SPGM.US,D,20180131,000000,37.9543,37.9543,37.6427,37.7001,4910.3094715402,0
+SPGM.US,D,20180201,000000,37.5893,37.9236,37.5893,37.7901,7897.1280158797,0
+SPGM.US,D,20180202,000000,37.2974,37.2974,37.0322,37.1005,13410.865802469,0
+SPGM.US,D,20180205,000000,36.7176,36.7176,35.758,35.849,63997.76749692,0
+SPGM.US,D,20180206,000000,35.0694,36.0627,34.7063,35.945,99931.569889412,0
+SPGM.US,D,20180207,000000,35.8816,36.1389,35.758,35.8886,22725.090129403,0
+SPGM.US,D,20180208,000000,35.5176,35.5176,34.4827,34.4827,52257.700697427,0
+SPGM.US,D,20180209,000000,34.9091,35.0417,33.9415,35.0417,36534.19840445,0
+SPGM.US,D,20180212,000000,35.2524,35.474,35.0397,35.474,40555.032302719,0
+SPGM.US,D,20180213,000000,35.3207,35.472,35.2732,35.3009,5676.4713857904,0
+SPGM.US,D,20180214,000000,35.292,36.0498,35.292,36.0498,13000.494117528,0
+SPGM.US,D,20180215,000000,36.0528,36.3813,35.8708,36.3813,4902.223329965,0
+SPGM.US,D,20180216,000000,36.5455,36.684,36.409,36.4931,14940.157327879,0
+SPGM.US,D,20180220,000000,36.2427,36.3813,36.0924,36.0924,9965.1587237371,0
+SPGM.US,D,20180221,000000,36.2596,36.5109,36.2596,36.5109,6969.2432701255,0
+SPGM.US,D,20180222,000000,36.129,36.3466,36.0864,36.1191,17855.211365738,0
+SPGM.US,D,20180223,000000,36.313,36.5376,36.2368,36.495,5697.6975074253,0
+SPGM.US,D,20180226,000000,36.6118,36.9759,36.5989,36.9096,24403.975273954,0
+SPGM.US,D,20180227,000000,36.9096,36.9096,36.5475,36.5712,29518.459820268,0
+SPGM.US,D,20180228,000000,36.5029,36.5029,36.2091,36.2091,5785.6342970556,0
+SPGM.US,D,20180301,000000,35.9915,35.9915,35.3147,35.661,158231.63987891,0
+SPGM.US,D,20180302,000000,35.5106,35.5106,35.5106,35.5106,1541.4207377725,0
+SPGM.US,D,20180305,000000,35.6214,36.2022,35.6214,36.1488,7969.9032900565,0
+SPGM.US,D,20180306,000000,36.1972,36.3615,36.0854,36.3615,5347.9718842979,0
+SPGM.US,D,20180307,000000,36.0192,36.1013,35.9717,36.1013,5916.0233299557,0
+SPGM.US,D,20180308,000000,36.215,36.3061,36.215,36.2596,6378.9549351359,0
+SPGM.US,D,20180309,000000,36.6939,36.9501,36.6939,36.9501,2750.2989032649,0
+SPGM.US,D,20180312,000000,37.1005,37.1193,36.6791,36.9036,6817.6281155905,0
+SPGM.US,D,20180313,000000,36.8957,36.9125,36.7829,36.867,2457.1762711639,0
+SPGM.US,D,20180314,000000,36.7176,36.773,36.4931,36.5712,14047.649451516,0
+SPGM.US,D,20180315,000000,36.6167,36.7176,36.5791,36.5791,3037.3569291845,0
+SPGM.US,D,20180316,000000,36.4673,36.6316,36.4673,36.6197,2255.0227317839,0
+SPGM.US,D,20180319,000000,36.4386,36.4386,35.9321,36.0755,8758.3020936385,0
+SPGM.US,D,20180320,000000,36.1705,36.2952,36.1705,36.1903,9793.3282152641,0
+SPGM.US,D,20180321,000000,36.3377,36.4149,36.2873,36.3249,5384.3595213863,0
+SPGM.US,D,20180322,000000,35.5749,35.8767,35.2633,35.2851,26758.053240034,0
+SPGM.US,D,20180323,000000,35.3474,35.4265,34.8725,35.0239,6255.6412761141,0
+SPGM.US,D,20180326,000000,35.2237,35.6887,35.0516,35.6887,114633.18604082,0
+SPGM.US,D,20180327,000000,35.6719,35.8223,35.1109,35.1109,6354.6965104103,0
+SPGM.US,D,20180328,000000,35.2574,35.38,35.1762,35.1921,29809.560916975,0
+SPGM.US,D,20180329,000000,35.4147,35.758,35.3325,35.7125,21900.303688732,0
+SPGM.US,D,20180402,000000,35.5087,35.5176,34.7429,34.9675,11366.08275164,0
+SPGM.US,D,20180403,000000,35.1367,35.4325,35.0239,35.38,41557.713858043,0
+SPGM.US,D,20180404,000000,34.7706,35.6541,34.7706,35.6541,12003.877168384,0
+SPGM.US,D,20180405,000000,35.756,35.9054,35.7332,35.8628,29522.502891055,0
+SPGM.US,D,20180406,000000,35.5373,36.0775,35.2316,35.2316,7263.3766699234,0
+SPGM.US,D,20180409,000000,35.6699,35.751,35.3098,35.4404,9080.7369889496,0
+SPGM.US,D,20180410,000000,35.8045,36.037,35.7322,36.0192,18232.227716682,0
+SPGM.US,D,20180411,000000,35.7263,35.9717,35.3434,35.8104,20480.175074588,0
+SPGM.US,D,20180412,000000,35.8529,36.0459,35.8529,36.0291,12449.625722717,0
+SPGM.US,D,20180413,000000,36.0825,36.2071,35.9212,35.9875,6753.9497506858,0
+SPGM.US,D,20180416,000000,36.0192,36.2289,35.9677,36.1557,10448.305682855,0
+SPGM.US,D,20180417,000000,36.3387,36.4485,36.2566,36.4485,25592.638085508,0
+SPGM.US,D,20180418,000000,36.4485,36.5435,36.3704,36.5435,3642.8067796276,0
+SPGM.US,D,20180419,000000,36.316,36.3565,36.2002,36.3565,3202.1120637792,0
+SPGM.US,D,20180420,000000,36.3526,36.3526,36.0755,36.0963,4585.8530408353,0
+SPGM.US,D,20180423,000000,36.0696,36.0696,35.847,36.038,3411.3409770375,0
+SPGM.US,D,20180424,000000,35.9123,35.9123,35.5373,35.6066,4095.6307078388,0
+SPGM.US,D,20180425,000000,35.5908,35.6887,35.4958,35.6887,4261.3966101304,0
+SPGM.US,D,20180426,000000,35.7896,36.0459,35.7896,35.9034,5511.7162511957,0
+SPGM.US,D,20180427,000000,35.8876,36.0459,35.8876,36.0459,4107.7599202016,0
+SPGM.US,D,20180430,000000,35.9875,35.9875,35.7886,35.8589,2597.672981033,0
+SPGM.US,D,20180501,000000,35.5067,35.7352,35.5067,35.7352,3087.8953140295,0
+SPGM.US,D,20180502,000000,35.7441,35.7975,35.666,35.7125,3223.3381854141,0
+SPGM.US,D,20180503,000000,35.5809,35.5809,35.3108,35.5552,2675.5020936943,0
+SPGM.US,D,20180504,000000,35.4117,36.0231,35.4117,36.0043,5787.6558324494,0
+SPGM.US,D,20180507,000000,36.0439,36.0439,35.8717,35.8717,3061.6153539101,0
+SPGM.US,D,20180508,000000,35.6828,35.941,35.6115,35.941,72956.201594545,0
+SPGM.US,D,20180509,000000,35.9816,36.0172,35.7263,36.0172,143798.88793487,0
+SPGM.US,D,20180510,000000,36.035,36.4624,36.035,36.4624,7545.3808573585,0
+SPGM.US,D,20180511,000000,36.4099,36.5128,36.4099,36.499,2349.0241275956,0
+SPGM.US,D,20180514,000000,36.5376,36.6068,36.5376,36.5613,2244.9150548149,0
+SPGM.US,D,20180515,000000,36.0459,36.2695,36.0132,36.2427,6727.6697905664,0
+SPGM.US,D,20180516,000000,36.3011,36.313,36.2774,36.2952,7230.0213359257,0
+SPGM.US,D,20180517,000000,36.3803,36.4505,36.2131,36.3585,24957.875971855,0
+SPGM.US,D,20180518,000000,36.221,36.2309,36.1606,36.1606,3398.2009969778,0
+SPGM.US,D,20180521,000000,36.5208,36.5673,36.2655,36.3565,25790.7485541,0
+SPGM.US,D,20180522,000000,36.5208,36.5297,36.4505,36.4525,7425.0995014274,0
+SPGM.US,D,20180523,000000,36.2655,36.4189,36.1418,36.4189,5398.5102691429,0
+SPGM.US,D,20180524,000000,36.2249,36.2566,36.123,36.2566,3999.6077766333,0
+SPGM.US,D,20180525,000000,36.0597,36.3031,36.0597,36.2042,5551.1361913748,0
+SPGM.US,D,20180529,000000,35.7125,35.937,35.475,35.5908,8043.6893319302,0
+SPGM.US,D,20180530,000000,35.8975,36.0775,35.8975,35.9974,7763.7066798889,0
+SPGM.US,D,20180531,000000,36.1399,36.1399,35.8757,35.8757,3302.1780657723,0
+SPGM.US,D,20180601,000000,36.038,36.2794,36.0013,36.2794,11125.520039778,0
+SPGM.US,D,20180604,000000,36.3407,36.4287,36.1438,36.4287,91227.849251406,0
+SPGM.US,D,20180605,000000,36.3338,36.495,36.2764,36.495,39620.072183086,0
+SPGM.US,D,20180606,000000,36.498,36.8621,36.498,36.8621,17582.304087575,0
+SPGM.US,D,20180607,000000,36.5475,36.7513,36.4713,36.7493,5567.3084745252,0
+SPGM.US,D,20180608,000000,36.4525,36.59,36.4525,36.5415,2900.903290103,0
+SPGM.US,D,20180611,000000,36.5673,36.8433,36.4703,36.6771,10844.52662004,0
+SPGM.US,D,20180612,000000,36.7295,36.8532,36.6375,36.6375,12838.771286024,0
+SPGM.US,D,20180613,000000,36.8759,37.1193,36.7186,36.7186,3386.071784615,0
+SPGM.US,D,20180614,000000,36.7107,36.7107,36.4881,36.5366,1863.8556330836,0
+SPGM.US,D,20180615,000000,36.1112,36.5386,36.1112,36.5386,3583.1714855105,0
+SPGM.US,D,20180618,000000,36.1943,36.3278,36.1943,36.3278,2835.2033898045,0
+SPGM.US,D,20180619,000000,35.8876,35.8876,35.7847,35.8708,4639.423728771,0
+SPGM.US,D,20180620,000000,36.1112,36.2111,35.9232,35.9638,9271.7720836637,0
+SPGM.US,D,20180621,000000,35.8609,35.8609,35.7708,35.7708,2863.5048853177,0
+SPGM.US,D,20180622,000000,35.9855,36.1606,35.9855,35.9974,2859.4618145301,0
+SPGM.US,D,20180625,000000,35.6867,35.6867,35.2702,35.2702,5105.3876370419,0
+SPGM.US,D,20180626,000000,35.4958,35.6679,35.4295,35.5749,4745.5543369455,0
+SPGM.US,D,20180627,000000,35.6571,35.6778,35.2287,35.2287,6705.4329012346,0
+SPGM.US,D,20180628,000000,35.6383,35.6383,35.1743,35.1743,4578.777666957,0
+SPGM.US,D,20180629,000000,35.5393,35.5393,35.5393,35.5393,3638.76370884,0
+SPGM.US,D,20180702,000000,35.2673,35.3464,35.2633,35.3058,5111.4522432233,0
+SPGM.US,D,20180703,000000,35.5492,35.7065,35.474,35.5512,10103.633898212,0
+SPGM.US,D,20180705,000000,35.5393,35.6917,35.5393,35.6917,23198.129411552,0
+SPGM.US,D,20180706,000000,35.6432,36.0439,35.6432,35.7204,6358.7395811979,0
+SPGM.US,D,20180709,000000,36.309,36.3506,36.1478,36.3486,15545.607178322,0
+SPGM.US,D,20180710,000000,36.3822,36.4099,36.2249,36.4099,14605.593220205,0
+SPGM.US,D,20180711,000000,36.2546,36.2635,35.941,35.941,6610.420737726,0
+SPGM.US,D,20180712,000000,36.0666,36.2952,36.0666,36.2952,10720.202193321,0
+SPGM.US,D,20180713,000000,35.9924,36.4841,35.9924,36.4841,3552.8484546035,0
+SPGM.US,D,20180716,000000,36.2813,36.4525,36.0835,36.0835,4261.3966101304,0
+SPGM.US,D,20180717,000000,36.1369,36.4099,36.1369,36.4099,1396.8809571158,0
+SPGM.US,D,20180718,000000,36.3189,36.5257,36.2823,36.5257,9035.2524425891,0
+SPGM.US,D,20180719,000000,36.0795,36.2368,36.0755,36.2329,7610.0699899601,0
+SPGM.US,D,20180720,000000,36.2902,36.3991,36.2902,36.3466,3978.3816549984,0
+SPGM.US,D,20180723,000000,36.3377,36.3565,36.2576,36.3565,7794.0297107959,0
+SPGM.US,D,20180724,000000,36.5712,36.7048,36.5306,36.5851,9066.586241193,0
+SPGM.US,D,20180725,000000,36.6335,36.7829,36.5119,36.7829,17018.295712705,0
+SPGM.US,D,20180726,000000,36.8472,36.8888,36.777,36.8334,8345.9088733033,0
+SPGM.US,D,20180727,000000,36.8799,36.8799,36.7137,36.7859,2044.7830508287,0
+SPGM.US,D,20180730,000000,36.7196,36.7631,36.5593,36.6098,4280.6011963715,0
+SPGM.US,D,20180731,000000,36.7552,36.8759,36.7117,36.775,5306.530408725,0
+SPGM.US,D,20180801,000000,36.68,36.7048,36.6553,36.7048,3755.0019939835,0
+SPGM.US,D,20180802,000000,36.2813,36.6375,36.2813,36.5673,3579.1284147229,0
+SPGM.US,D,20180803,000000,36.6217,36.6998,36.6217,36.6998,2048.8261216163,0
+SPGM.US,D,20180806,000000,36.5752,36.7374,36.5752,36.6721,4792.0496510029,0
+SPGM.US,D,20180807,000000,36.9205,37.0322,36.9205,37.0085,4772.8450647618,0
+SPGM.US,D,20180808,000000,36.8908,36.958,36.8908,36.958,2401.5840478344,0
+SPGM.US,D,20180809,000000,37.0135,37.0135,36.8888,36.8888,5275.1966101211,0
+SPGM.US,D,20180810,000000,36.4327,36.4327,36.4278,36.4278,1424.1716849321,0
+SPGM.US,D,20180813,000000,36.3882,36.3882,36.2507,36.3189,2916.0648055565,0
+SPGM.US,D,20180814,000000,36.3229,36.3338,36.3041,36.3338,2698.749750723,0
+SPGM.US,D,20180815,000000,35.9578,35.9578,35.8717,35.8717,1614.1960119493,0
+SPGM.US,D,20180816,000000,36.1636,36.3071,36.1636,36.3031,3231.4243269893,0
+SPGM.US,D,20180817,000000,36.3921,36.3921,36.3733,36.3733,6193.9844466032,0
+SPGM.US,D,20180820,000000,36.5485,36.5623,36.4189,36.5158,16576.59022916,0
+SPGM.US,D,20180821,000000,36.6998,36.8067,36.6682,36.7335,8369.156530332,0
+SPGM.US,D,20180822,000000,36.7048,36.8561,36.7048,36.7631,5569.330009919,0
+SPGM.US,D,20180823,000000,36.7137,36.8284,36.6078,36.6078,8970.5633099875,0
+SPGM.US,D,20180824,000000,36.7651,36.9205,36.7315,36.8433,4085.5230308698,0
+SPGM.US,D,20180827,000000,37.1678,37.2647,37.1678,37.2647,2102.396809552,0
+SPGM.US,D,20180828,000000,37.2954,37.2954,37.1431,37.1846,6470.9347955538,0
+SPGM.US,D,20180829,000000,37.2479,37.3953,37.2479,37.3953,4606.0683947733,0
+SPGM.US,D,20180830,000000,37.1846,37.2163,37.0125,37.059,4556.5407776252,0
+SPGM.US,D,20180831,000000,37.0599,37.0985,36.9679,36.9867,2278.2703888126,0
+SPGM.US,D,20180904,000000,36.7968,36.7968,36.7305,36.7364,3671.1082751408,0
+SPGM.US,D,20180905,000000,36.5277,36.6335,36.5128,36.6335,4836.5234296665,0
+SPGM.US,D,20180906,000000,36.5623,36.8205,36.5306,36.7473,5504.6408773174,0
+SPGM.US,D,20180907,000000,36.4881,36.4881,36.3545,36.3694,2837.2249251983,0
+SPGM.US,D,20180910,000000,36.5514,36.5732,36.4545,36.5574,6440.6117646468,0
+SPGM.US,D,20180911,000000,36.3466,36.5851,36.3466,36.5851,1617.22831504,0
+SPGM.US,D,20180912,000000,36.591,36.6721,36.5673,36.6197,3300.1565303785,0
+SPGM.US,D,20180913,000000,36.9521,37.0659,36.8502,36.9541,16461.362711713,0
+SPGM.US,D,20180914,000000,36.9521,36.9521,36.8195,36.8195,2546.1238284911,0
+SPGM.US,D,20180917,000000,36.9452,36.9452,36.9106,36.9106,2206.5058823327,0
+SPGM.US,D,20180918,000000,37.0629,37.1391,37.057,37.0599,5541.0285144058,0
+SPGM.US,D,20180919,000000,37.1747,37.2034,37.1351,37.1985,6584.1407776066,0
+SPGM.US,D,20180920,000000,37.4092,37.4844,37.1421,37.4498,7054.1477566651,0
+SPGM.US,D,20180921,000000,37.516,37.5893,37.4933,37.4933,3315.318045832,0
+SPGM.US,D,20180924,000000,37.3597,37.3825,37.332,37.3825,4999.2570288674,0
+SPGM.US,D,20180925,000000,37.4972,37.4972,37.3399,37.4379,7289.6566300428,0
+SPGM.US,D,20180926,000000,37.4131,37.515,37.4131,37.4458,7030.9000996364,0
+SPGM.US,D,20180927,000000,37.4408,37.4418,37.3597,37.3597,4458.4963110259,0
+SPGM.US,D,20180928,000000,37.1688,37.3478,37.1688,37.2835,5073.0430707411,0
+SPGM.US,D,20181001,000000,37.5101,37.5467,37.336,37.336,5097.3014954667,0
+SPGM.US,D,20181002,000000,37.2855,37.3904,37.1747,37.1747,4259.3750747366,0
+SPGM.US,D,20181003,000000,37.3439,37.4319,37.1668,37.2222,11547.010169386,0
+SPGM.US,D,20181004,000000,36.872,36.8888,36.684,36.8611,5144.807577221,0
+SPGM.US,D,20181005,000000,36.5336,36.5574,36.4891,36.5574,5084.161515407,0
+SPGM.US,D,20181008,000000,36.3882,36.5257,36.3813,36.3813,2112.504486521,0
+SPGM.US,D,20181009,000000,36.3605,36.6118,36.3605,36.6068,8173.0675971334,0
+SPGM.US,D,20181010,000000,36.4238,36.4238,35.5096,35.5096,58915.627516907,0
+SPGM.US,D,20181011,000000,35.4434,35.5927,34.7914,34.7914,11572.279361808,0
+SPGM.US,D,20181012,000000,35.4206,35.4997,35.0268,35.2049,5972.6263209821,0
+SPGM.US,D,20181015,000000,35.2227,35.3563,35.2227,35.3563,16356.242871236,0
+SPGM.US,D,20181016,000000,35.8173,35.8816,35.5146,35.8173,20342.710667809,0
+SPGM.US,D,20181017,000000,35.8529,36.0013,35.662,35.757,9355.6658025064,0
+SPGM.US,D,20181018,000000,35.5611,35.5769,35.1426,35.1683,13824.269790501,0
+SPGM.US,D,20181019,000000,35.4443,35.6096,35.2188,35.2188,9179.7922232458,0
+SPGM.US,D,20181022,000000,35.4127,35.4127,35.0437,35.1446,10272.432103595,0
+SPGM.US,D,20181023,000000,34.5836,34.9566,34.4867,34.8883,26803.537786394,0
+SPGM.US,D,20181024,000000,34.7192,34.7192,34.1641,34.1641,7501.9178463918,0
+SPGM.US,D,20181025,000000,34.082,34.6964,33.9722,34.4867,34997.831505162,0
+SPGM.US,D,20181026,000000,33.8624,34.2571,33.6596,34.0573,10089.483150456,0
+SPGM.US,D,20181029,000000,34.4224,34.6558,33.622,33.6685,32821.648653737,0
+SPGM.US,D,20181030,000000,33.71,34.1839,33.71,34.1335,16909.13280144,0
+SPGM.US,D,20181031,000000,34.5203,34.7597,34.5203,34.7004,16658.462412609,0
+SPGM.US,D,20181101,000000,34.7904,34.9942,34.6489,34.9239,3736.8081754393,0
+SPGM.US,D,20181102,000000,35.1525,35.1525,34.7973,34.9061,23130.40797586,0
+SPGM.US,D,20181105,000000,35.0031,35.2791,34.9427,35.1307,19730.185443488,0
+SPGM.US,D,20181106,000000,35.1396,35.2128,35.1396,35.1456,4894.1371883898,0
+SPGM.US,D,20181107,000000,35.5967,35.8717,35.4255,35.8717,11899.768095604,0
+SPGM.US,D,20181108,000000,35.753,35.7669,35.5789,35.5789,12638.639282038,0
+SPGM.US,D,20181109,000000,35.3949,35.3949,35.1644,35.2445,105911.27158427,0
+SPGM.US,D,20181112,000000,35.012,35.012,34.6539,34.736,10012.664805491,0
+SPGM.US,D,20181113,000000,34.9071,34.9655,34.6074,34.6816,50820.389032435,0
+SPGM.US,D,20181114,000000,34.9141,34.9141,34.5064,34.6192,5706.7944166974,0
+SPGM.US,D,20181115,000000,34.3956,34.8656,34.3501,34.7498,71069.098304433,0
+SPGM.US,D,20181116,000000,34.6588,37.2994,34.6588,34.9477,62058.104286569,0
+SPGM.US,D,20181119,000000,34.8735,34.8735,34.4045,34.4224,37820.905682604,0
+SPGM.US,D,20181120,000000,34.0286,34.1631,33.7506,33.8525,67970.084545737,0
+SPGM.US,D,20181121,000000,34.1374,34.3175,34.0593,34.1691,11914.929611057,0
+SPGM.US,D,20181123,000000,33.9722,34.0593,33.9613,33.9613,1068.3814556233,0
+SPGM.US,D,20181126,000000,34.178,34.4728,34.178,34.3214,13741.386839355,0
+SPGM.US,D,20181127,000000,34.1295,34.4006,34.0978,34.3917,38894.340976712,0
+SPGM.US,D,20181128,000000,34.5559,35.1495,34.3818,35.1268,57916.98903237,0
+SPGM.US,D,20181129,000000,34.8735,35.0259,34.7271,34.9615,18141.258623961,0
+SPGM.US,D,20181130,000000,34.7815,35.0991,34.7815,35.0466,19516.913459442,0
+SPGM.US,D,20181203,000000,35.6195,35.7115,35.3098,35.5393,130549.74496391,0
+SPGM.US,D,20181204,000000,35.3236,36.3793,34.6301,34.6588,175039.69591066,0
+SPGM.US,D,20181206,000000,34.0415,35.0991,33.6289,34.3175,83561.17627042,0
+SPGM.US,D,20181207,000000,34.36,34.4125,33.7199,33.807,41862.965702507,0
+SPGM.US,D,20181210,000000,33.6418,33.7486,33.0749,33.6734,36290.603389498,0
+SPGM.US,D,20181211,000000,33.8426,33.9633,33.5497,33.6368,50909.336589762,0
+SPGM.US,D,20181212,000000,34.1918,34.3017,34.0088,34.0088,116761.86281049,0
+SPGM.US,D,20181213,000000,34.3867,34.3867,33.8169,34.0048,199644.81395629,0
+SPGM.US,D,20181214,000000,33.6269,34.0048,33.3717,33.4281,511957.88155064,0
+SPGM.US,D,20181217,000000,33.3054,33.43,32.7573,32.8592,125976.02113543,0
+SPGM.US,D,20181218,000000,33.0848,33.1906,32.7939,32.9829,263820.47656787,0
+SPGM.US,D,20181219,000000,32.9512,33.2915,32.4348,32.5426,67530.400597586,0
+SPGM.US,D,20181220,000000,32.3467,32.5287,31.947,32.1083,328956.3684915,0
+SPGM.US,D,20181221,000000,32.0667,32.3487,31.5374,31.5374,106061.87597111,0
+SPGM.US,D,20181224,000000,31.765,31.765,30.9042,30.9042,60390.337586684,0
+SPGM.US,D,20181226,000000,31.0576,32.1083,30.9676,32.0202,234910.49890114,0
+SPGM.US,D,20181227,000000,31.3455,32.1459,31.3455,32.1459,54778.555333495,0
+SPGM.US,D,20181228,000000,32.3991,32.6336,32.1597,32.2992,96142.201793734,0
+SPGM.US,D,20181231,000000,32.5782,32.6297,32.2488,32.3734,112408.48633995,0
+SPGM.US,D,20190102,000000,32.044,32.5386,32.044,32.4585,31518.769092433,0
+SPGM.US,D,20190103,000000,32.2725,32.2814,31.9411,31.9935,24963.940578036,0
+SPGM.US,D,20190104,000000,31.0526,33.0165,31.0526,32.8899,31817.956330715,0
+SPGM.US,D,20190107,000000,32.97,33.3578,32.8443,33.2243,48391.514256784,0
+SPGM.US,D,20190108,000000,33.4142,33.4459,33.1728,33.433,26960.206779414,0
+SPGM.US,D,20190109,000000,33.6754,33.8871,33.6437,33.7842,147073.77527283,0
+SPGM.US,D,20190110,000000,33.5141,33.8663,33.5141,33.8386,11557.117846355,0
+SPGM.US,D,20190111,000000,33.6952,33.805,33.6922,33.714,23594.350348737,0
+SPGM.US,D,20190114,000000,33.5587,33.6665,33.5497,33.5913,46249.697507053,0
+SPGM.US,D,20190115,000000,33.7585,33.8812,33.7288,33.8723,34645.073578944,0
+SPGM.US,D,20190116,000000,33.992,34.1424,33.9445,33.9445,67022.995213742,0
+SPGM.US,D,20190117,000000,34.1453,34.2631,33.9208,34.2631,27205.82332976,0
+SPGM.US,D,20190118,000000,34.5638,34.6667,34.2106,34.5826,12512.293319925,0
+SPGM.US,D,20190122,000000,34.3175,34.3175,33.9326,34.0612,26494.242871143,0
+SPGM.US,D,20190123,000000,34.3274,34.3689,34.0108,34.2344,15398.035094575,0
+SPGM.US,D,20190124,000000,34.2759,34.3076,34.1869,34.273,11077.003190327,0
+SPGM.US,D,20190125,000000,34.4501,34.7103,34.4501,34.6558,5315.6273179971,0
+SPGM.US,D,20190128,000000,34.3026,34.3798,34.3026,34.3798,5321.6919241785,0
+SPGM.US,D,20190129,000000,34.5539,34.5539,34.3897,34.456,7851.6434695192,0
+SPGM.US,D,20190130,000000,34.5905,35.0516,34.5905,34.9447,10330.045862318,0
+SPGM.US,D,20190131,000000,34.9368,35.1268,34.9368,35.0615,98153.629510565,0
+SPGM.US,D,20190201,000000,35.1268,35.1268,34.9368,35.0031,7897.1280158797,0
+SPGM.US,D,20190204,000000,34.9744,35.2851,34.9744,35.1555,293546.143766,0
+SPGM.US,D,20190205,000000,35.3167,35.4899,35.2485,35.4493,180073.31904122,0
+SPGM.US,D,20190206,000000,35.3227,35.4345,35.2692,35.2692,15456.659620995,0
+SPGM.US,D,20190207,000000,35.1733,35.2089,34.8013,34.915,12228.267597096,0
+SPGM.US,D,20190208,000000,34.6845,34.8725,34.6806,34.8201,24941.703688704,0
+SPGM.US,D,20190211,000000,34.9784,34.9784,34.824,34.829,160150.07696762,0
+SPGM.US,D,20190212,000000,35.1762,35.3306,35.1218,35.2485,41557.713858043,0
+SPGM.US,D,20190213,000000,35.4582,35.4582,35.2485,35.2485,35525.452242944,0
+SPGM.US,D,20190214,000000,35.197,35.3731,35.1921,35.3039,17956.288135428,0
+SPGM.US,D,20190215,000000,35.472,35.5749,35.472,35.5354,65214.731803988,0
+SPGM.US,D,20190219,000000,35.5393,35.8243,35.5245,35.7451,82178.446061061,0
+SPGM.US,D,20190220,000000,35.9212,35.9212,35.6828,35.8846,49574.112462157,0
+SPGM.US,D,20190221,000000,35.7065,35.7728,35.6768,35.6927,12649.757726703,0
+SPGM.US,D,20190222,000000,35.9271,35.9924,35.8579,35.9924,3851.024925189,0
+SPGM.US,D,20190225,000000,36.2289,36.2289,36.0053,36.0053,9729.6498503594,0
+SPGM.US,D,20190226,000000,35.9727,36.2269,35.9727,36.1418,146734.15732667,0
+SPGM.US,D,20190227,000000,35.9727,36.0568,35.8015,36.0033,33524.132203082,0
+SPGM.US,D,20190228,000000,35.9232,35.9568,35.9133,35.9133,3857.0895313704,0
+SPGM.US,D,20190301,000000,36.1072,36.125,36.0053,36.0053,10427.07956122,0
+SPGM.US,D,20190304,000000,36.2249,36.2249,35.752,35.8213,26259.744765462,0
+SPGM.US,D,20190305,000000,35.9311,36.038,35.9311,35.9875,17653.057826358,0
+SPGM.US,D,20190306,000000,35.9311,36.033,35.9024,35.9024,6866.1449650417,0
+SPGM.US,D,20190307,000000,35.473,35.5829,35.3909,35.4661,24429.244466376,0
+SPGM.US,D,20190308,000000,35.1594,35.2752,35.1594,35.2752,5273.1750747273,0
+SPGM.US,D,20190311,000000,35.662,35.7689,35.6234,35.7689,15720.469989886,0
+SPGM.US,D,20190312,000000,35.9133,35.9529,35.8341,35.8341,14740.025323893,0
+SPGM.US,D,20190313,000000,36.122,36.1864,35.9984,36.1171,8697.6560318245,0
+SPGM.US,D,20190314,000000,36.13,36.1438,36.125,36.1349,2777.5896310812,0
+SPGM.US,D,20190315,000000,36.2714,36.3625,36.215,36.308,20145.610966914,0
+SPGM.US,D,20190318,000000,36.3961,36.5306,36.3961,36.5267,8437.8887337212,0
+SPGM.US,D,20190319,000000,36.7028,36.7166,36.5316,36.5316,9745.8221335098,0
+SPGM.US,D,20190320,000000,36.4802,36.6286,36.3595,36.5049,4839.5557327572,0
+SPGM.US,D,20190321,000000,36.308,36.7018,36.308,36.68,13828.312861289,0
+SPGM.US,D,20190322,000000,36.317,36.317,35.9677,36.0617,25140.824924994,0
+SPGM.US,D,20190325,000000,35.9093,36.035,35.8411,35.9727,9337.4719839622,0
+SPGM.US,D,20190326,000000,36.2101,36.3387,36.1962,36.222,19727.153140397,0
+SPGM.US,D,20190327,000000,36.22,36.2398,35.9489,36.0815,13176.367696788,0
+SPGM.US,D,20190328,000000,36.0568,36.1765,36.0568,36.1765,25733.134795377,0
+SPGM.US,D,20190329,000000,36.3407,36.3565,36.2487,36.313,12224.224526309,0
+SPGM.US,D,20190401,000000,36.6701,36.8413,36.6701,36.8314,6643.7760717237,0
+SPGM.US,D,20190402,000000,36.872,36.872,36.7869,36.8552,11555.096310961,0
+SPGM.US,D,20190403,000000,37.1163,37.151,36.9541,36.9541,26296.13240255,0
+SPGM.US,D,20190404,000000,37.0787,37.0787,37.0036,37.0194,7219.9136589567,0
+SPGM.US,D,20190405,000000,37.1708,37.1905,37.149,37.1807,5751.268195361,0
+SPGM.US,D,20190408,000000,37.146,37.2103,37.146,37.2103,7468.5625123941,0
+SPGM.US,D,20190409,000000,37.0867,37.1401,37.0867,37.0926,5761.37587233,0
+SPGM.US,D,20190410,000000,37.1688,37.2519,37.1559,37.2044,12350.570488421,0
+SPGM.US,D,20190411,000000,37.2281,37.2281,37.057,37.1322,7586.8223329314,0
+SPGM.US,D,20190412,000000,37.4844,37.4844,37.3637,37.4033,7783.9220338269,0
+SPGM.US,D,20190415,000000,37.4745,37.4745,37.4013,37.4013,4721.2959122199,0
+SPGM.US,D,20190416,000000,37.4913,37.523,37.4705,37.4992,7571.6608174779,0
+SPGM.US,D,20190417,000000,37.5091,37.5091,37.4686,37.4686,9893.3942172572,0
+SPGM.US,D,20190418,000000,37.5042,37.5042,37.3617,37.4646,10540.285543273,0
+SPGM.US,D,20190422,000000,37.3785,37.4705,37.3785,37.4705,4518.131605143,0
+SPGM.US,D,20190423,000000,37.4873,37.6427,37.4814,37.5823,11769.379062704,0
+SPGM.US,D,20190424,000000,37.5309,37.6199,37.4319,37.4319,12154.481555222,0
+SPGM.US,D,20190425,000000,37.3963,37.5042,37.2558,37.4498,68460.306878734,0
+SPGM.US,D,20190426,000000,37.5042,37.5972,37.4339,37.5972,4632.3483548927,0
+SPGM.US,D,20190429,000000,37.616,37.7446,37.5873,37.704,3917.7355931844,0
+SPGM.US,D,20190430,000000,37.5813,37.704,37.5358,37.704,5097.3014954667,0
+SPGM.US,D,20190501,000000,37.7683,37.8989,37.5853,37.6061,25482.464406546,0
+SPGM.US,D,20190502,000000,37.426,37.426,37.2806,37.2806,7090.5353937535,0
+SPGM.US,D,20190503,000000,37.4705,37.7169,37.4705,37.6377,26378.004585999,0
+SPGM.US,D,20190506,000000,37.0619,37.4458,37.0619,37.4201,10826.332801496,0
+SPGM.US,D,20190507,000000,37.1262,37.1262,36.6494,36.6929,14166.92003975,0
+SPGM.US,D,20190508,000000,36.8393,36.962,36.6741,36.7928,11618.774675865,0
+SPGM.US,D,20190509,000000,36.5811,36.6138,36.308,36.5692,8463.1579261437,0
+SPGM.US,D,20190510,000000,36.4931,36.8007,36.2536,36.8007,12437.496510354,0
+SPGM.US,D,20190513,000000,36.1458,36.1458,35.8797,35.8797,6760.0143568672,0
+SPGM.US,D,20190514,000000,36.126,36.3338,36.126,36.2784,14232.619940049,0
+SPGM.US,D,20190515,000000,36.0013,36.4604,36.0013,36.3981,5356.0580258731,0
+SPGM.US,D,20190516,000000,36.3961,36.6434,36.3506,36.6345,8345.9088733033,0
+SPGM.US,D,20190517,000000,36.3595,36.5534,36.3407,36.3486,8999.8755731976,0
+SPGM.US,D,20190520,000000,36.1369,36.3278,36.0815,36.1438,4917.3848454185,0
+SPGM.US,D,20190521,000000,36.4545,36.4743,36.3595,36.4109,33297.720238977,0
+SPGM.US,D,20190522,000000,36.3437,36.4327,36.3437,36.3545,12746.791425606,0
+SPGM.US,D,20190523,000000,35.9212,35.9262,35.7896,35.847,4340.2364904886,0
+SPGM.US,D,20190524,000000,36.0132,36.1458,36.0132,36.1003,9768.0590228416,0
+SPGM.US,D,20190528,000000,36.1201,36.1646,35.8213,35.8213,5549.114655981,0
+SPGM.US,D,20190529,000000,35.5433,35.6432,35.4622,35.5749,12777.114456513,0
+SPGM.US,D,20190530,000000,35.7639,35.7639,35.6165,35.7085,4031.9523429341,0
+SPGM.US,D,20190531,000000,35.3593,35.4147,35.288,35.3434,7009.6739780015,0
+SPGM.US,D,20190603,000000,35.379,35.7085,35.2475,35.5245,23955.19441653,0
+SPGM.US,D,20190604,000000,35.751,35.945,35.751,35.945,1712.2404785486,0
+SPGM.US,D,20190605,000000,36.122,36.122,35.9568,36.0746,5261.0458623645,0
+SPGM.US,D,20190606,000000,36.2012,36.3516,36.1359,36.2922,4381.6779660615,0
+SPGM.US,D,20190607,000000,36.5128,36.7681,36.5128,36.6978,22789.779262004,0
+SPGM.US,D,20190610,000000,36.9036,37.0154,36.8413,36.8977,137316.83469465,0
+SPGM.US,D,20190611,000000,37.1094,37.1708,36.9264,37.0055,21293.843070592,0
+SPGM.US,D,20190612,000000,36.8809,36.8809,36.8047,36.8542,4335.1826520041,0
+SPGM.US,D,20190613,000000,36.9076,36.9076,36.8393,36.865,4697.0374874943,0
+SPGM.US,D,20190614,000000,36.7147,36.7948,36.6701,36.772,6047.4231305527,0
+SPGM.US,D,20190617,000000,36.8265,36.8601,36.7345,36.7859,5807.8711863874,0
+SPGM.US,D,20190618,000000,37.0679,37.2202,37.0679,37.1569,9247.5136589381,0
+SPGM.US,D,20190619,000000,37.2796,37.4379,37.1708,37.425,32015.056031611,0
+SPGM.US,D,20190620,000000,37.6813,37.7881,37.6536,37.7822,8095.2384844721,0
+SPGM.US,D,20190621,000000,37.6605,37.7357,37.6288,37.6555,17372.06440662,0
+SPGM.US,D,20190624,000000,37.5774,37.7495,37.5774,37.6209,6188.9306081187,0
+SPGM.US,D,20190625,000000,37.5784,37.5784,37.4023,37.4023,15941.828115507,0
+SPGM.US,D,20190626,000000,37.4122,37.4488,37.3538,37.3726,13547.319441551,0
+SPGM.US,D,20190627,000000,37.4052,37.5853,37.4052,37.5368,9672.0360916361,0
+SPGM.US,D,20190628,000000,37.6902,37.6902,37.524,37.6179,17146.663210212,0
+SPGM.US,D,20190701,000000,38.0236,38.0236,37.7495,37.9326,13655.471585119,0
+SPGM.US,D,20190702,000000,37.9088,37.9969,37.8762,37.9969,3589.2360916919,0
+SPGM.US,D,20190703,000000,38.1453,38.2947,38.078,38.2036,5371.2195413266,0
+SPGM.US,D,20190705,000000,38.0453,38.2175,37.9276,38.1096,4997.2354934736,0
+SPGM.US,D,20190708,000000,38.2106,38.2106,37.8346,37.9098,6448.697906222,0
+SPGM.US,D,20190709,000000,37.8762,37.887,37.7891,37.887,8805.8081753928,0
+SPGM.US,D,20190710,000000,38.1502,38.1502,37.9692,38.0434,7800.0943169773,0
+SPGM.US,D,20190711,000000,38.0236,38.0701,38.0186,38.0414,3704.4636091385,0
+SPGM.US,D,20190712,000000,38.0345,38.1502,38.0345,38.1502,6330.4380856847,0
+SPGM.US,D,20190715,000000,38.1838,38.2768,38.1829,38.2106,7011.6955133953,0
+SPGM.US,D,20190716,000000,38.2571,38.2768,38.2056,38.2056,13032.838683829,0
+SPGM.US,D,20190717,000000,38.0928,38.1502,37.9662,38.0077,4688.9513459191,0
+SPGM.US,D,20190718,000000,37.8781,38.077,37.8623,38.0453,3041.3999999721,0
+SPGM.US,D,20190719,000000,38.2491,38.2491,37.982,37.982,5109.4307078295,0
+SPGM.US,D,20190722,000000,38.0087,38.0404,37.9365,38.0048,10450.327218249,0
+SPGM.US,D,20190723,000000,38.0295,38.1403,38.0295,38.1096,10423.036490433,0
+SPGM.US,D,20190724,000000,38.1403,38.3293,38.1403,38.3293,5117.5168494047,0
+SPGM.US,D,20190725,000000,38.2996,38.3194,38.1235,38.1294,2609.8021933958,0
+SPGM.US,D,20190726,000000,38.1552,38.3045,38.1126,38.2521,147821.74336853,0
+SPGM.US,D,20190729,000000,38.2491,38.2798,38.1977,38.2224,4600.0037885919,0
+SPGM.US,D,20190730,000000,37.9998,38.0453,37.8811,38.0236,6667.0237287524,0
+SPGM.US,D,20190731,000000,38.0493,38.0948,37.7169,37.7169,10522.091724729,0
+SPGM.US,D,20190801,000000,37.8386,38.0453,37.2885,37.3607,4739.4897307641,0
+SPGM.US,D,20190802,000000,37.1757,37.4428,36.9224,37.0718,9520.4209371011,0
+SPGM.US,D,20190805,000000,36.4614,36.4614,35.848,36.0182,40400.384845093,0
+SPGM.US,D,20190806,000000,36.0795,36.3852,36.0607,36.3852,10220.882951053,0
+SPGM.US,D,20190807,000000,36.0657,36.4218,36.0657,36.4218,8459.1148553561,0
+SPGM.US,D,20190808,000000,36.5494,37.1094,36.5494,36.9828,360763.20637755,0
+SPGM.US,D,20190809,000000,37.0105,37.0105,36.5643,36.7473,73735.503488855,0
+SPGM.US,D,20190812,000000,36.3852,36.4792,36.2022,36.2863,19378.438284967,0
+SPGM.US,D,20190813,000000,36.2675,36.9026,36.2675,36.7998,43933.017945758,0
+SPGM.US,D,20190814,000000,36.2487,36.2487,35.662,35.666,43960.308673575,0
+SPGM.US,D,20190815,000000,35.8114,35.8114,35.6531,35.7975,16413.856629959,0
+SPGM.US,D,20190816,000000,36.1725,36.2566,36.1596,36.2566,446092.21534985,0
+SPGM.US,D,20190819,000000,36.5623,36.6533,36.5445,36.5979,498808.80458167,0
+SPGM.US,D,20190820,000000,36.3981,36.5,36.3981,36.4119,6681.174476509,0
+SPGM.US,D,20190821,000000,36.7256,36.8215,36.4891,36.6276,82653.506878604,0
+SPGM.US,D,20190822,000000,36.7117,36.7117,36.5593,36.6405,7965.8602192689,0
+SPGM.US,D,20190823,000000,36.5336,36.5336,35.8391,35.8391,31082.117447372,0
+SPGM.US,D,20190826,000000,36.1369,36.1725,35.9479,36.1725,74841.283349264,0
+SPGM.US,D,20190827,000000,36.3357,36.3357,36.1725,36.1725,26464.930607933,0
+SPGM.US,D,20190828,000000,36.1072,36.2467,36.1072,36.2131,4182.5567297722,0
+SPGM.US,D,20190829,000000,36.5366,36.6899,36.5366,36.6098,4674.8005981625,0
+SPGM.US,D,20190830,000000,36.7819,36.8799,36.6632,36.7147,6908.5972083115,0
+SPGM.US,D,20190903,000000,36.4792,36.5494,36.4614,36.5366,4908.2879361464,0
+SPGM.US,D,20190904,000000,36.8769,36.9947,36.8561,36.9947,6632.6576270578,0
+SPGM.US,D,20190905,000000,37.4339,37.4765,37.3924,37.4141,25594.659620902,0
+SPGM.US,D,20190906,000000,37.5705,37.5754,37.5012,37.515,6479.020937129,0
+SPGM.US,D,20190909,000000,37.614,37.6179,37.4873,37.518,7596.9300099004,0
+SPGM.US,D,20190910,000000,37.2084,37.6417,37.2084,37.6318,22334.933798399,0
+SPGM.US,D,20190911,000000,37.6466,37.8534,37.6466,37.8217,5400.5318045367,0
+SPGM.US,D,20190912,000000,38.0414,38.1017,38.0048,38.0453,8697.6560318245,0
+SPGM.US,D,20190913,000000,38.0879,38.1502,38.0552,38.1502,15100.869391686,0
+SPGM.US,D,20190916,000000,37.9009,37.9276,37.8762,37.8762,6063.5954137031,0
+SPGM.US,D,20190917,000000,37.796,38.0285,37.796,37.9652,8661.2683947361,0
+SPGM.US,D,20190918,000000,37.8702,38.0414,37.7218,38.0048,7922.3972083022,0
+SPGM.US,D,20190919,000000,38.0503,38.1354,38.0256,38.0256,21915.465204186,0
+SPGM.US,D,20190920,000000,38.0651,38.0869,37.8435,37.8673,7067.2877367248,0
+SPGM.US,D,20190923,000000,37.7743,37.9246,37.7743,37.8742,4993.192422686,0
+SPGM.US,D,20190924,000000,37.9751,37.9751,37.424,37.518,34750.193419422,0
+SPGM.US,D,20190925,000000,37.3785,37.6605,37.2895,37.6041,48386.4604183,0
+SPGM.US,D,20190926,000000,37.7357,37.7357,37.4913,37.6051,17225.50309057,0
+SPGM.US,D,20190927,000000,37.6239,37.6239,37.3597,37.4141,4601.0145562888,0
+SPGM.US,D,20190930,000000,37.4814,37.6318,37.4814,37.5556,7098.6215353287,0
+SPGM.US,D,20191001,000000,37.6595,37.6595,37.1243,37.1243,4511.0562312647,0
+SPGM.US,D,20191002,000000,36.8126,36.8126,36.409,36.4841,7734.3944166788,0
+SPGM.US,D,20191003,000000,36.2487,36.7572,36.2487,36.7473,6916.6833498867,0
+SPGM.US,D,20191004,000000,36.8126,37.152,36.8126,37.152,7886.0095712138,0
+SPGM.US,D,20191007,000000,37.1935,37.1935,37.0392,37.0392,4435.2486539972,0
+SPGM.US,D,20191008,000000,36.7859,36.7998,36.5316,36.5494,29566.976669719,0
+SPGM.US,D,20191009,000000,36.871,36.9442,36.7859,36.8314,14187.135393688,0
+SPGM.US,D,20191010,000000,36.866,37.1678,36.866,37.0768,7216.881355866,0
+SPGM.US,D,20191011,000000,37.6417,37.8326,37.6219,37.6239,3889.4340976712,0
+SPGM.US,D,20191014,000000,37.4963,37.5952,37.4963,37.52,5330.7888334506,0
+SPGM.US,D,20191015,000000,37.6783,38.0087,37.6783,37.9256,5210.5074775195,0
+SPGM.US,D,20191016,000000,37.8485,37.9603,37.8198,37.8584,53056.207177978,0
+SPGM.US,D,20191017,000000,38.0928,38.0928,37.9405,38.0097,16729.216151392,0
+SPGM.US,D,20191018,000000,37.9514,37.9652,37.7772,37.9375,8582.4285143779,0
+SPGM.US,D,20191021,000000,38.1403,38.2442,38.0829,38.2076,170395.2183434,0
+SPGM.US,D,20191022,000000,38.3382,38.3382,38.1314,38.168,23285.055433485,0
+SPGM.US,D,20191023,000000,38.1067,38.3946,38.1067,38.2462,24661.721036663,0
+SPGM.US,D,20191024,000000,38.2036,38.3946,38.2036,38.3817,16641.279361762,0
+SPGM.US,D,20191025,000000,38.2393,38.4698,38.2393,38.4698,9193.9429710024,0
+SPGM.US,D,20191028,000000,38.6765,38.6765,38.5835,38.6676,4239.1597207986,0
+SPGM.US,D,20191029,000000,38.5638,38.6854,38.5638,38.6765,13296.649052719,0
+SPGM.US,D,20191030,000000,38.6765,38.7873,38.544,38.7527,28878.64386813,0
+SPGM.US,D,20191031,000000,38.4609,38.5826,38.4609,38.5826,6909.6079760084,0
+SPGM.US,D,20191101,000000,38.7883,38.9783,38.7428,38.9684,38163.555931853,0
+SPGM.US,D,20191104,000000,39.2553,39.2563,39.1663,39.19,5165.022931159,0
+SPGM.US,D,20191105,000000,39.2979,39.3631,39.1287,39.2365,354046.65503165,0
+SPGM.US,D,20191106,000000,39.19,39.2316,39.1247,39.2049,40197.220538016,0
+SPGM.US,D,20191107,000000,39.3928,39.6827,39.3404,39.4027,10613.06081745,0
+SPGM.US,D,20191108,000000,39.2791,39.4106,39.2603,39.4106,16638.247058671,0
+SPGM.US,D,20191111,000000,39.1574,39.3533,39.1574,39.3176,7927.4510467867,0
+SPGM.US,D,20191112,000000,39.4364,39.468,39.3077,39.4027,8561.202392743,0
+SPGM.US,D,20191113,000000,39.288,39.373,39.2504,39.283,4824.3942173037,0
+SPGM.US,D,20191114,000000,39.2217,39.3928,39.1762,39.3167,20288.129212177,0
+SPGM.US,D,20191115,000000,39.4027,39.6362,39.4027,39.5808,6774.1651046238,0
+SPGM.US,D,20191118,000000,39.5759,39.656,39.5145,39.5897,7061.2231305434,0
+SPGM.US,D,20191119,000000,39.7223,39.7223,39.5333,39.5808,7417.0133598522,0
+SPGM.US,D,20191120,000000,39.4581,39.5036,39.3552,39.3909,9425.4087735925,0
+SPGM.US,D,20191121,000000,39.2939,39.3631,39.2583,39.3087,11677.399202286,0
+SPGM.US,D,20191122,000000,39.3928,39.4106,39.3384,39.3948,4842.5880358479,0
+SPGM.US,D,20191125,000000,39.5234,39.7223,39.5234,39.7193,5945.3355931658,0
+SPGM.US,D,20191126,000000,39.7213,39.7668,39.6916,39.7668,8671.3760717051,0
+SPGM.US,D,20191127,000000,39.8192,39.9182,39.8044,39.9014,11565.20398793,0
+SPGM.US,D,20191129,000000,39.7401,39.7995,39.6827,39.6827,1107.8013958024,0
+SPGM.US,D,20191202,000000,39.5234,39.5284,39.3533,39.3968,4648.5206380431,0
+SPGM.US,D,20191203,000000,39.0436,39.1821,38.9832,39.1821,7251.2474575606,0
+SPGM.US,D,20191204,000000,39.3829,39.5412,39.3829,39.4453,19589.688733619,0
+SPGM.US,D,20191205,000000,39.5234,39.5234,39.3928,39.4838,10292.647457533,0
+SPGM.US,D,20191206,000000,39.7777,39.8766,39.7777,39.8262,8832.0881355122,0
+SPGM.US,D,20191209,000000,39.7312,39.8717,39.7124,39.7282,34407.543170173,0
+SPGM.US,D,20191210,000000,39.7025,39.8252,39.7025,39.7233,12228.267597096,0
+SPGM.US,D,20191211,000000,39.8281,39.8915,39.7727,39.8845,7002.5986041232,0
+SPGM.US,D,20191212,000000,40.0676,40.2496,40.0646,40.2496,3030.2815553062,0
+SPGM.US,D,20191213,000000,40.3238,40.4366,40.2803,40.4039,19342.050647878,0
+SPGM.US,D,20191216,000000,40.5494,40.766,40.5494,40.6711,19764.551545183,0
+SPGM.US,D,20191217,000000,40.7097,40.7374,40.6602,40.6602,10132.946161422,0
+SPGM.US,D,20191218,000000,40.681,40.7284,40.4366,40.492,379095.50009622,0
+SPGM.US,D,20191219,000000,40.5118,40.6434,40.5118,40.6354,5458.14556326,0
+SPGM.US,D,20191220,000000,40.7858,40.8046,40.7779,40.7839,10758.611365804,0
+SPGM.US,D,20191223,000000,40.8205,40.8541,40.7492,40.77,22297.535393614,0
+SPGM.US,D,20191224,000000,40.7769,40.7769,40.7007,40.7403,9340.5042870529,0
+SPGM.US,D,20191226,000000,41.0727,41.0727,40.9293,41.0005,4558.562313019,0
+SPGM.US,D,20191227,000000,41.1212,41.1212,41.0549,41.1004,3540.7192422407,0
+SPGM.US,D,20191230,000000,40.9283,40.9679,40.8046,40.8125,17450.904286978,0
+SPGM.US,D,20191231,000000,40.8442,40.9966,40.767,40.9827,30353.353937907,0
+SPGM.US,D,20200102,000000,41.1321,41.3498,41.1321,41.3498,8089.1738782907,0
+SPGM.US,D,20200103,000000,40.9016,41.1776,40.9016,40.9966,83901.804984275,0
+SPGM.US,D,20200106,000000,40.9867,41.0727,40.9392,41.0727,5270.1427716366,0
+SPGM.US,D,20200107,000000,40.9966,41.0628,40.9016,41.0163,11596.537786534,0
+SPGM.US,D,20200108,000000,41.0351,41.2924,41.0163,41.144,8874.540378782,0
+SPGM.US,D,20200109,000000,41.33,41.3597,41.2202,41.3399,10364.411964013,0
+SPGM.US,D,20200110,000000,41.4546,41.4546,41.2449,41.2716,10663.599202295,0
+SPGM.US,D,20200113,000000,41.4259,41.5892,41.3211,41.5892,9531.539381767,0
+SPGM.US,D,20200114,000000,41.4932,41.6456,41.4823,41.5575,13844.485144439,0
+SPGM.US,D,20200115,000000,41.5496,41.6456,41.4883,41.5338,5295.4119640591,0
+SPGM.US,D,20200116,000000,41.7791,41.7851,41.6644,41.7851,45836.293519021,0
+SPGM.US,D,20200117,000000,41.8939,41.9523,41.8078,41.9523,24980.112861187,0
+SPGM.US,D,20200121,000000,41.7316,41.7979,41.6169,41.6743,9067.5970088899,0
+SPGM.US,D,20200122,000000,41.9503,41.9503,41.6743,41.7267,29543.72901269,0
+SPGM.US,D,20200123,000000,41.5595,41.6851,41.3784,41.6802,15414.207377725,0
+SPGM.US,D,20200124,000000,41.788,41.788,41.2172,41.3112,19227.833898129,0
+SPGM.US,D,20200127,000000,40.5484,40.7294,40.5484,40.5979,8340.8550348188,0
+SPGM.US,D,20200128,000000,40.5761,41.0144,40.5761,40.9679,12493.088733684,0
+SPGM.US,D,20200129,000000,40.9135,41.0253,40.9095,40.9263,13915.238883222,0
+SPGM.US,D,20200130,000000,40.5959,40.9194,40.5098,40.9194,10105.655433606,0
+SPGM.US,D,20200131,000000,40.7007,40.7007,40.0943,40.214,153252.59820398,0
+SPGM.US,D,20200203,000000,40.4049,40.7106,40.3169,40.4435,4886.0510468146,0
+SPGM.US,D,20200204,000000,41.0065,41.3023,40.4534,41.1499,23325.486141361,0
+SPGM.US,D,20200205,000000,41.5219,41.6258,41.3597,41.5941,13400.7581255,0
+SPGM.US,D,20200206,000000,41.7316,41.7593,41.6941,41.7267,9598.2500497624,0
+SPGM.US,D,20200207,000000,41.513,41.513,41.3646,41.3735,10330.045862318,0
+SPGM.US,D,20200210,000000,41.2746,41.6208,41.2746,41.6208,20059.695712677,0
+SPGM.US,D,20200211,000000,41.8276,42.0097,41.8227,41.8227,8011.3447656294,0
+SPGM.US,D,20200212,000000,42.0651,42.1986,42.0146,42.1501,13733.30069778,0
+SPGM.US,D,20200213,000000,41.885,42.0512,41.8395,41.9127,21706.236290927,0
+SPGM.US,D,20200214,000000,42.0453,42.0453,41.8375,41.9285,16485.621136439,0
+SPGM.US,D,20200218,000000,41.8464,41.8939,41.6357,41.7168,32423.406181158,0
+SPGM.US,D,20200219,000000,41.9503,42.0641,41.9503,41.981,13584.717846336,0
+SPGM.US,D,20200220,000000,41.8464,41.9701,41.4358,41.7603,15472.831904145,0
+SPGM.US,D,20200221,000000,41.5793,41.609,41.3023,41.4081,21945.788235093,0
+SPGM.US,D,20200224,000000,40.2526,40.49,39.937,40.0676,26871.259222086,0
+SPGM.US,D,20200225,000000,40.2239,40.2615,39.002,39.0327,22715.993220131,0
+SPGM.US,D,20200226,000000,39.2692,39.5818,38.9259,39.0307,20891.557527226,0
+SPGM.US,D,20200227,000000,38.3144,38.7151,37.5042,37.5042,20941.085144374,0
+SPGM.US,D,20200228,000000,36.3961,37.2351,36.2348,37.1886,86541.930208578,0
+SPGM.US,D,20200302,000000,37.1886,38.1908,37.0065,38.1908,24579.848853214,0
+SPGM.US,D,20200303,000000,38.5628,38.7646,37.2934,37.5596,49328.495911811,0
+SPGM.US,D,20200304,000000,38.3243,38.8972,37.9514,38.8784,34230.658823215,0
+SPGM.US,D,20200305,000000,38.0948,38.354,37.6278,37.8079,34999.853040556,0
+SPGM.US,D,20200306,000000,36.7493,37.3795,36.5861,37.1411,110031.16071684,0
+SPGM.US,D,20200309,000000,34.64,35.5185,34.267,34.2769,102785.97786546,0
+SPGM.US,D,20200310,000000,35.4216,35.8144,34.4164,35.8144,76465.587038182,0
+SPGM.US,D,20200311,000000,34.8211,35.0357,33.4607,34.0098,284818.16470327,0
+SPGM.US,D,20200312,000000,31.2713,32.1666,30.1118,30.5728,76940.647855725,0
+SPGM.US,D,20200313,000000,32.32,32.9403,30.7271,32.8552,86961.398802791,0
+SPGM.US,D,20200316,000000,29.0452,31.6235,28.1776,29.2471,36859.665602852,0
+SPGM.US,D,20200317,000000,29.81,31.0645,29.1323,30.7301,143505.76530277,0
+SPGM.US,D,20200318,000000,28.8167,29.9149,28.0519,29.1422,129284.26380739,0
+SPGM.US,D,20200319,000000,28.7692,29.7516,28.6357,29.1699,130768.07078644,0
+SPGM.US,D,20200320,000000,29.6854,30.0475,28.417,28.417,48580.527816105,0
+SPGM.US,D,20200323,000000,28.4071,28.4358,27.4593,27.8343,46614.584645634,0
+SPGM.US,D,20200324,000000,29.5904,30.9458,29.3223,30.2681,70066.416749108,0
+SPGM.US,D,20200325,000000,30.5916,31.8807,30.0702,30.9458,67360.591624507,0
+SPGM.US,D,20200326,000000,31.4227,32.5495,31.3831,32.5396,79678.817546627,0
+SPGM.US,D,20200327,000000,31.5997,32.2151,31.2812,31.4899,47146.248454204,0
+SPGM.US,D,20200330,000000,31.6047,32.502,31.5681,32.4822,35092.843668671,0
+SPGM.US,D,20200331,000000,32.1201,32.5515,31.9015,32.1004,30682.864207096,0
+SPGM.US,D,20200401,000000,31.2713,31.3851,30.4303,30.5639,78277.893518724,0
+SPGM.US,D,20200402,000000,30.7074,31.5097,30.7074,31.3168,13243.078364784,0
+SPGM.US,D,20200403,000000,30.9646,31.0497,30.5402,30.7558,9611.3900298221,0
+SPGM.US,D,20200406,000000,31.8728,32.7207,31.8144,32.7207,15272.699900159,0
+SPGM.US,D,20200407,000000,34.1908,34.1908,32.8067,32.8641,34660.235094398,0
+SPGM.US,D,20200408,000000,33.0363,35.0308,32.7019,33.5141,213004.13060622,0
+SPGM.US,D,20200409,000000,33.8287,34.3729,33.7902,34.0296,13979.928015824,0
+SPGM.US,D,20200413,000000,33.8188,33.9237,33.5517,33.7516,15358.615154395,0
+SPGM.US,D,20200414,000000,34.5727,34.6776,34.3046,34.6014,37387.286340634,0
+SPGM.US,D,20200415,000000,33.7615,33.9603,33.3172,33.7417,33515.03529381,0
+SPGM.US,D,20200416,000000,33.6635,33.8683,33.523,33.8683,12085.749351833,0
+SPGM.US,D,20200417,000000,34.6499,34.7746,34.267,34.7251,37563.159919895,0
+SPGM.US,D,20200420,000000,33.8663,34.6865,33.8663,34.2947,13382.564306956,0
+SPGM.US,D,20200421,000000,33.6279,33.714,33.1797,33.4142,22456.225922027,0
+SPGM.US,D,20200422,000000,33.8663,34.1157,33.8287,33.9801,22693.756330799,0
+SPGM.US,D,20200423,000000,34.1661,34.3818,33.9623,33.99,34087.129810256,0
+SPGM.US,D,20200424,000000,34.1246,34.273,34.0296,34.2393,6712.5082751129,0
+SPGM.US,D,20200427,000000,34.5816,34.9447,34.5529,34.9398,8216.5306081001,0
+SPGM.US,D,20200428,000000,35.8332,35.8332,34.9645,34.9645,31590.533598913,0
+SPGM.US,D,20200429,000000,35.6135,35.9954,35.5829,35.8599,32938.897706577,0
+SPGM.US,D,20200430,000000,35.5848,35.757,35.1109,35.3939,29303.166300828,0
+SPGM.US,D,20200501,000000,34.6964,34.7152,34.363,34.4105,61570.914256663,0
+SPGM.US,D,20200504,000000,34.3343,34.3749,34.1058,34.3749,18106.892522267,0
+SPGM.US,D,20200505,000000,34.8587,35.0308,34.7647,34.7647,18979.185044691,0
+SPGM.US,D,20200506,000000,34.9734,34.9734,34.5064,34.5064,10356.325822437,0
+SPGM.US,D,20200507,000000,34.6202,35.0496,34.6202,34.8685,22848.403788424,0
+SPGM.US,D,20200508,000000,35.4216,35.5096,35.1159,35.5007,20349.786041688,0
+SPGM.US,D,20200511,000000,35.288,35.4701,35.2702,35.4701,13336.068992899,0
+SPGM.US,D,20200512,000000,35.5275,35.5275,34.8497,34.8497,14590.431704751,0
+SPGM.US,D,20200513,000000,34.7053,34.8211,34.0474,34.2848,19944.468195231,0
+SPGM.US,D,20200514,000000,33.8376,34.8211,33.4459,34.6687,19756.465403607,0
+SPGM.US,D,20200515,000000,34.1711,34.5915,34.1711,34.5134,92014.226519595,0
+SPGM.US,D,20200518,000000,35.2979,35.9103,35.2979,35.7857,20503.422731616,0
+SPGM.US,D,20200519,000000,35.6135,35.7659,35.3939,35.3939,12748.812961,0
+SPGM.US,D,20200520,000000,35.851,36.1389,35.851,35.9133,5640.083748702,0
+SPGM.US,D,20200521,000000,35.8609,35.8757,35.5749,35.6452,10683.814556233,0
+SPGM.US,D,20200522,000000,35.3266,35.5947,35.288,35.4325,15696.21156516,0
+SPGM.US,D,20200526,000000,36.4337,36.5682,36.0815,36.2437,2013680.7180274,0
+SPGM.US,D,20200527,000000,36.5959,36.7691,36.129,36.7107,14387.267397675,0
+SPGM.US,D,20200528,000000,36.874,37.3607,36.7107,36.7394,24142.186440456,0
+SPGM.US,D,20200529,000000,36.7394,36.8928,36.4822,36.8908,8693.6129610369,0
+SPGM.US,D,20200601,000000,36.9709,37.6813,36.9709,37.2558,42573.535393428,0
+SPGM.US,D,20200602,000000,37.615,37.7485,37.4507,37.6822,54668.381654533,0
+SPGM.US,D,20200603,000000,38.1047,38.4935,38.0849,38.3827,53852.692123135,0
+SPGM.US,D,20200604,000000,38.2096,38.4985,38.1522,38.258,13342.13359908,0
+SPGM.US,D,20200605,000000,39.1326,39.3434,38.8368,39.1801,38885.24406744,0
+SPGM.US,D,20200608,000000,39.3533,39.7163,39.3246,39.7124,5091.2368892853,0
+SPGM.US,D,20200609,000000,39.2385,39.4868,38.5182,39.282,15097.837088595,0
+SPGM.US,D,20200610,000000,39.4116,39.4116,38.9407,39.2128,26808.591624879,0
+SPGM.US,D,20200611,000000,38.1611,38.1997,36.9115,36.9511,758470.98284449,0
+SPGM.US,D,20200612,000000,37.9118,37.9405,36.9214,37.5428,12660.876171369,0
+SPGM.US,D,20200615,000000,36.779,37.7772,36.5959,37.6724,7184.5367895652,0
+SPGM.US,D,20200616,000000,38.729,38.729,37.7683,38.2858,25238.869391593,0
+SPGM.US,D,20200617,000000,38.6231,38.6231,38.3214,38.3303,12030.157128504,0
+SPGM.US,D,20200618,000000,38.1334,38.3303,38.0849,38.2195,11818.906679852,0
+SPGM.US,D,20200619,000000,38.9694,38.9694,38.0038,38.0849,11060.830907177,0
+SPGM.US,D,20200622,000000,38.2778,38.5351,38.1522,38.5084,1952495.9170309,0
+SPGM.US,D,20200623,000000,38.9694,38.9694,38.6647,38.6647,8277.1766699141,0
+SPGM.US,D,20200624,000000,38.9209,38.9209,37.6575,37.7782,8835.1204386029,0
+SPGM.US,D,20200625,000000,37.6813,38.1047,37.4883,38.0849,10691.900697808,0
+SPGM.US,D,20200626,000000,38.0186,38.0186,37.3251,37.3251,11863.380458515,0
+SPGM.US,D,20200629,000000,37.5368,37.8544,37.3746,37.8544,12295.989032788,0
+SPGM.US,D,20200630,000000,37.8257,38.3154,37.8257,38.2778,19757.476171304,0
+SPGM.US,D,20200701,000000,38.2679,38.4688,38.1532,38.3055,17639.917846299,0
+SPGM.US,D,20200702,000000,39.008,39.0802,38.2195,38.8734,26893.496111418,0
+SPGM.US,D,20200706,000000,39.4888,39.4888,39.2187,39.3631,10192.58145554,0
+SPGM.US,D,20200707,000000,39.1712,39.3097,38.9476,38.9476,7316.9473578591,0
+SPGM.US,D,20200708,000000,39.1445,39.2385,38.9308,39.2385,7948.6771684216,0
+SPGM.US,D,20200709,000000,39.2632,39.2632,38.6894,39.0555,19772.637686758,0
+SPGM.US,D,20200710,000000,39.1326,39.3928,39.095,39.3928,4980.0524426263,0
+SPGM.US,D,20200713,000000,39.6698,39.8529,39.0268,39.1326,12430.421136476,0
+SPGM.US,D,20200714,000000,38.9892,39.4789,38.9892,39.4393,14672.3038882,0
+SPGM.US,D,20200715,000000,39.9686,40.0933,39.747,39.935,25071.081953908,0
+SPGM.US,D,20200716,000000,39.7381,39.7717,39.5996,39.6698,7578.7361913562,0
+SPGM.US,D,20200717,000000,39.8341,39.9202,39.6797,39.8628,6439.6009969499,0
+SPGM.US,D,20200720,000000,39.93,40.0458,39.8074,40.0359,13849.538982924,0
+SPGM.US,D,20200721,000000,40.4969,40.5929,40.3535,40.3822,21301.929212167,0
+SPGM.US,D,20200722,000000,40.2674,40.5266,40.2486,40.5266,11438.858025817,0
+SPGM.US,D,20200723,000000,40.4396,40.4495,39.9924,40.0468,10272.432103595,0
+SPGM.US,D,20200724,000000,39.7569,39.8727,39.652,39.747,45173.229909855,0
+SPGM.US,D,20200727,000000,39.9488,40.2951,39.9399,40.1695,30167.372681677,0
+SPGM.US,D,20200728,000000,40.1596,40.2288,39.9785,39.9785,8493.4809570507,0
+SPGM.US,D,20200729,000000,40.1774,40.494,39.9785,40.3921,46383.118843044,0
+SPGM.US,D,20200730,000000,39.8925,40.2328,39.8628,40.1131,5680.514456578,0
+SPGM.US,D,20200731,000000,40.2288,40.2288,39.6016,39.9686,5384.3595213863,0
+SPGM.US,D,20200803,000000,40.3238,40.5553,40.2961,40.5266,21128.077168301,0
+SPGM.US,D,20200804,000000,40.4683,40.7819,40.3436,40.77,24405.996809347,0
+SPGM.US,D,20200805,000000,40.9778,41.14,40.9778,41.0114,11842.15433688,0
+SPGM.US,D,20200806,000000,40.9392,41.1024,40.8937,40.959,7084.4707875721,0
+SPGM.US,D,20200807,000000,40.9827,41.1014,40.8907,40.9877,9576.0131604306,0
+SPGM.US,D,20200810,000000,41.1994,41.3329,41.1697,41.3042,32703.388833199,0
+SPGM.US,D,20200811,000000,41.6891,41.698,41.1677,41.1677,12907.503489413,0
+SPGM.US,D,20200812,000000,41.6456,41.9048,41.6456,41.7989,5545.0715851934,0
+SPGM.US,D,20200813,000000,41.8711,41.8711,41.6693,41.695,3777.2388833153,0
+SPGM.US,D,20200814,000000,41.4873,41.6683,41.4873,41.5734,9514.3563309197,0
+SPGM.US,D,20200817,000000,41.7366,41.8523,41.7277,41.8039,12924.68654026,0
+SPGM.US,D,20200818,000000,41.9869,42.0067,41.7227,41.8474,12482.981056715,0
+SPGM.US,D,20200819,000000,41.9869,42.2204,41.882,41.9572,16986.961914101,0
+SPGM.US,D,20200820,000000,41.3814,41.7138,41.3814,41.6941,4263.4181455242,0
+SPGM.US,D,20200821,000000,41.5832,41.8335,41.5635,41.8217,7050.1046858775,0
+SPGM.US,D,20200824,000000,42.2471,42.2748,42.0631,42.2471,9777.1559321137,0
+SPGM.US,D,20200825,000000,42.3609,42.4964,42.2135,42.4677,4784.9742771246,0
+SPGM.US,D,20200826,000000,42.4578,42.8417,42.4578,42.812,4548.45463605,0
+SPGM.US,D,20200827,000000,42.8516,42.8575,42.6112,42.7398,14811.789830373,0
+SPGM.US,D,20200828,000000,42.8813,42.9713,42.8041,42.9713,5432.8763708375,0
+SPGM.US,D,20200831,000000,44.5246,44.5246,42.7071,42.8902,19682.679361734,0
+SPGM.US,D,20200901,000000,42.813,43.1009,42.813,43.0346,12229.278364793,0
+SPGM.US,D,20200902,000000,43.3037,43.6114,43.0742,43.6005,13153.12003976,0
+SPGM.US,D,20200903,000000,43.3314,43.3314,42.1214,42.2976,11736.023728706,0
+SPGM.US,D,20200904,000000,42.3708,42.3708,41.4081,42.1442,8924.0679959301,0
+SPGM.US,D,20200908,000000,41.4289,41.6129,41.1222,41.1509,13146.044665881,0
+SPGM.US,D,20200909,000000,41.8553,42.2748,41.8553,42.0037,20385.162911079,0
+SPGM.US,D,20200910,000000,42.2837,42.2837,41.2765,41.2765,7581.7684944469,0
+SPGM.US,D,20200911,000000,41.7277,41.8039,41.323,41.5902,7248.2151544699,0
+SPGM.US,D,20200914,000000,41.9473,42.2273,41.9473,41.9869,19520.95653023,0
+SPGM.US,D,20200915,000000,42.5063,42.5063,42.2936,42.3292,9916.6418742859,0
+SPGM.US,D,20200916,000000,42.3599,42.5825,42.2144,42.2144,9347.5796609312,0
+SPGM.US,D,20200917,000000,41.7465,42.1244,41.6634,41.8969,102415.0261207,0
+SPGM.US,D,20200918,000000,41.9968,41.9968,41.3171,41.5664,17525.701096549,0
+SPGM.US,D,20200921,000000,40.9006,40.9095,40.4405,40.9075,20158.750946974,0
+SPGM.US,D,20200922,000000,40.7571,41.1519,40.68,41.1519,8035.603190355,0
+SPGM.US,D,20200923,000000,41.1994,42.1313,40.3327,40.3327,13260.261415631,0
+SPGM.US,D,20200924,000000,40.0933,40.6414,40.0933,40.4396,15722.491525279,0
+SPGM.US,D,20200925,000000,40.1309,40.7898,40.1032,40.7186,9063.5539381023,0
+SPGM.US,D,20200928,000000,41.323,41.4972,41.3082,41.3913,12429.410368779,0
+SPGM.US,D,20200929,000000,41.424,41.5832,41.1806,41.2805,111392.66480456,0
+SPGM.US,D,20200930,000000,41.3042,41.794,41.2765,41.5931,15239.344566161,0
+SPGM.US,D,20201001,000000,41.6129,41.9097,41.516,41.7089,33076.362113356,0
+SPGM.US,D,20201002,000000,41.0539,42.4192,41.0539,41.5071,34669.33200367,0
+SPGM.US,D,20201005,000000,41.794,42.1788,41.794,42.1511,8134.6584246512,0
+SPGM.US,D,20201006,000000,42.1976,42.2451,41.6406,41.6792,6623.5607177857,0
+SPGM.US,D,20201007,000000,42.0344,42.345,42.0344,42.3421,9218.201395728,0
+SPGM.US,D,20201008,000000,42.5538,42.6409,42.4519,42.6161,16993.026520283,0
+SPGM.US,D,20201009,000000,42.8031,43.0297,42.8031,42.9574,7789.9866400083,0
+SPGM.US,D,20201012,000000,43.2661,43.6114,43.2661,43.4729,10984.012562212,0
+SPGM.US,D,20201013,000000,43.3908,43.5243,43.0821,43.2364,5766.4297108145,0
+SPGM.US,D,20201014,000000,43.2938,43.3621,42.9228,43.092,10045.009371792,0
+SPGM.US,D,20201015,000000,42.352,44.0151,42.352,42.8813,475354.9509428,0
+SPGM.US,D,20201016,000000,42.9199,43.1246,42.8852,42.8852,8966.5202391999,0
+SPGM.US,D,20201019,000000,43.0336,43.0336,42.2659,42.3431,9215.1690926373,0
+SPGM.US,D,20201020,000000,42.6695,42.9851,42.5914,42.6745,12130.223130497,0
+SPGM.US,D,20201021,000000,42.8565,42.8714,42.5063,42.6112,22592.679561109,0
+SPGM.US,D,20201022,000000,42.534,42.7833,42.3332,42.6972,14394.342771553,0
+SPGM.US,D,20201023,000000,42.8813,42.8813,42.6507,42.8239,4213.8905283761,0
+SPGM.US,D,20201026,000000,42.3431,42.4004,41.7208,42.0542,12573.950149436,0
+SPGM.US,D,20201027,000000,42.073,42.073,41.8474,41.9048,21223.089331809,0
+SPGM.US,D,20201028,000000,41.0836,41.0836,40.4297,40.4297,484094.0484502,0
+SPGM.US,D,20201029,000000,40.5929,41.1697,40.5929,41.0272,22241.943170284,0
+SPGM.US,D,20201030,000000,40.6028,40.6028,39.9785,40.3921,12377.861216237,0
+SPGM.US,D,20201102,000000,41.0065,41.0065,40.7482,40.9392,8491.4594216569,0
+SPGM.US,D,20201103,000000,41.4675,41.977,41.4675,41.9295,10832.397407677,0
+SPGM.US,D,20201104,000000,42.1976,43.0247,42.1976,42.5023,16033.807975925,0
+SPGM.US,D,20201105,000000,43.2839,43.5887,42.8328,43.4224,8318.618145487,0
+SPGM.US,D,20201106,000000,43.3789,43.6114,43.3631,43.5283,1104375.9040776,0
+SPGM.US,D,20201109,000000,45.1489,45.1489,44.1753,44.3702,9010.9940178635,0
+SPGM.US,D,20201110,000000,44.1971,44.3702,44.0813,44.2555,20029.37268177,0
+SPGM.US,D,20201111,000000,44.3514,44.7066,44.3514,44.5107,11072.960119539,0
+SPGM.US,D,20201112,000000,44.4276,44.6334,43.8409,44.017,5794.7312063277,0
+SPGM.US,D,20201113,000000,44.3415,44.668,44.3415,44.6205,12053.404785532,0
+SPGM.US,D,20201116,000000,45.1103,45.2349,44.9559,45.1508,14488.344167365,0
+SPGM.US,D,20201117,000000,44.861,45.321,44.861,45.1874,16210.692322882,0
+SPGM.US,D,20201118,000000,45.1775,45.3408,44.7917,44.7917,12496.121036775,0
+SPGM.US,D,20201119,000000,44.7304,45.0103,44.6858,44.9985,11339.802791521,0
+SPGM.US,D,20201120,000000,44.9253,45.0143,44.8115,44.8985,13152.109272063,0
+SPGM.US,D,20201123,000000,45.1004,45.2646,44.9757,45.1103,14497.441076637,0
+SPGM.US,D,20201124,000000,45.5228,46.0234,45.5228,45.8829,17705.617746597,0
+SPGM.US,D,20201125,000000,45.7157,45.8216,45.5139,45.7345,39777.751943803,0
+SPGM.US,D,20201127,000000,45.9423,46.0304,45.8899,45.9601,3450.7609172166,0
+SPGM.US,D,20201130,000000,45.7919,45.7919,45.4219,45.5614,16812.099102538,0
+SPGM.US,D,20201201,000000,46.0511,46.2629,45.9947,46.1342,20576.198005793,0
+SPGM.US,D,20201202,000000,46.0135,46.2134,46.0046,46.155,13043.957128494,0
+SPGM.US,D,20201203,000000,46.3311,46.5794,46.1689,46.1689,20563.058025734,0
+SPGM.US,D,20201204,000000,46.5132,46.8693,46.5132,46.6734,91369.356728972,0
+SPGM.US,D,20201207,000000,46.6665,46.7249,46.529,46.6754,23303.249252029,0
+SPGM.US,D,20201208,000000,46.4845,46.7931,46.4845,46.7081,7884.9988035169,0
+SPGM.US,D,20201209,000000,46.9059,47.4738,46.3885,46.5478,19788.809969908,0
+SPGM.US,D,20201210,000000,46.3786,46.6754,46.3163,46.6754,16437.104286988,0
+SPGM.US,D,20201211,000000,46.4162,46.5231,46.2005,46.4439,21046.204984852,0
+SPGM.US,D,20201214,000000,46.7536,46.8505,46.4043,46.4162,9358.6981055971,0
+SPGM.US,D,20201215,000000,46.6042,46.9,46.5953,46.9,12859.997407659,0
+SPGM.US,D,20201216,000000,47.1285,47.1285,46.715,47.1008,13895.023529284,0
+SPGM.US,D,20201217,000000,47.3591,47.4451,47.273,47.36,31923.076171193,0
+SPGM.US,D,20201218,000000,47.4164,47.4362,46.9317,47.0365,48056.95014911,0
+SPGM.US,D,20201221,000000,46.4469,46.9514,46.1471,46.8941,82325.007377111,0
+SPGM.US,D,20201222,000000,46.806,46.9317,46.5151,46.7387,63214.422531823,0
+SPGM.US,D,20201223,000000,47.1839,47.2908,46.8941,46.9999,37145.712861075,0
+SPGM.US,D,20201224,000000,46.9297,47.1068,46.8466,46.9653,3515.4500498182,0
+SPGM.US,D,20201228,000000,47.4946,47.5817,47.3294,47.3689,30615.142771404,0
+SPGM.US,D,20201229,000000,47.7568,47.7568,47.2037,47.3244,36189.526619808,0
+SPGM.US,D,20201230,000000,47.5718,47.8923,47.5193,47.5243,37352.920238939,0
+SPGM.US,D,20201231,000000,47.5243,47.6737,47.2423,47.2423,38214.094316698,0
+SPGM.US,D,20210104,000000,48.1248,48.1248,46.9317,47.3887,31245.86181427,0
+SPGM.US,D,20210105,000000,47.4065,48.0091,47.4065,47.8735,71151.981255579,0
+SPGM.US,D,20210106,000000,47.7766,48.4938,47.7766,48.203,18128.118643902,0
+SPGM.US,D,20210107,000000,48.474,48.8243,48.3771,48.759,28507.692123368,0
+SPGM.US,D,20210108,000000,48.9984,49.033,48.7362,49.033,20931.988235102,0
+SPGM.US,D,20210111,000000,48.5611,49.0182,48.3454,48.6927,97946.422132701,0
+SPGM.US,D,20210112,000000,48.7412,49.0756,48.6452,48.941,13618.073180334,0
+SPGM.US,D,20210113,000000,48.9311,49.1765,48.7669,49.0558,49374.991225868,0
+SPGM.US,D,20210114,000000,49.2606,49.3852,49.1903,49.2012,27250.297108424,0
+SPGM.US,D,20210115,000000,48.756,48.8569,48.3385,48.5908,12217.14915243,0
+SPGM.US,D,20210119,000000,49.036,49.0954,48.9163,49.0281,54810.899899796,0
+SPGM.US,D,20210120,000000,49.3664,49.6761,49.3664,49.6662,20258.816948967,0
+SPGM.US,D,20210121,000000,49.6672,49.7355,49.5218,49.686,14397.375074644,0
+SPGM.US,D,20210122,000000,49.1626,49.5079,49.1626,49.4832,22889.845263997,0
+SPGM.US,D,20210125,000000,49.498,49.5881,48.9489,49.4535,15883.203589087,0
+SPGM.US,D,20210126,000000,49.4486,49.5445,49.2012,49.4495,33722.242671675,0
+SPGM.US,D,20210127,000000,48.7837,48.7837,47.9893,47.9893,40234.618942801,0
+SPGM.US,D,20210128,000000,48.5186,48.9588,48.5186,48.6215,15815.482153394,0
+SPGM.US,D,20210129,000000,48.4355,48.4355,47.2809,47.6618,46251.719042447,0
+SPGM.US,D,20210201,000000,48.1535,48.4938,47.4164,48.4938,239380.11365683,0
+SPGM.US,D,20210202,000000,48.8035,49.2814,48.8035,49.0459,25933.266799363,0
+SPGM.US,D,20210203,000000,49.1339,49.3941,49.0113,49.1626,196673.15692741,0
+SPGM.US,D,20210204,000000,49.2784,49.6088,49.2408,49.4387,34580.384446343,0
+SPGM.US,D,20210205,000000,49.8512,49.8809,49.6761,49.8809,19281.404586064,0
+SPGM.US,D,20210208,000000,50.1906,50.24,50.055,50.24,40939.124027541,0
+SPGM.US,D,20210209,000000,50.34,50.34,50.2489,50.3172,12245.450647943,0
+SPGM.US,D,20210210,000000,50.6556,50.6556,50.2005,50.3172,46694.435293689,0
+SPGM.US,D,20210211,000000,50.8188,50.8188,50.24,50.5784,23155.677168282,0
+SPGM.US,D,20210212,000000,50.5596,50.8554,50.5537,50.8386,279352.94376613,0
+SPGM.US,D,20210216,000000,52.3632,53.6721,50.9969,51.0256,132085.1010955,0
+SPGM.US,D,20210217,000000,50.8505,50.9474,50.526,50.8208,34252.895712547,0
+SPGM.US,D,20210218,000000,50.5012,50.7149,50.3954,50.4725,13414.908873257,0
+SPGM.US,D,20210219,000000,50.8307,50.9088,50.6595,50.6595,40588.387636716,0
+SPGM.US,D,20210222,000000,50.2974,50.6556,50.2974,50.4824,69532.731405145,0
+SPGM.US,D,20210223,000000,49.783,50.4527,49.5218,50.3172,18993.335792448,0
+SPGM.US,D,20210224,000000,50.0936,50.8307,50.0263,50.8307,18345.433698735,0
+SPGM.US,D,20210225,000000,50.7149,50.802,49.5297,49.6652,16247.079959971,0
+SPGM.US,D,20210226,000000,49.6959,49.6959,49.1676,49.3763,31687.567297815,0
+SPGM.US,D,20210301,000000,49.9007,50.4824,49.9007,50.2756,18692.127018772,0
+SPGM.US,D,20210302,000000,50.3261,50.3261,50.0164,50.0164,10999.174077666,0
+SPGM.US,D,20210303,000000,50.0352,50.1124,49.5989,49.6484,16925.30508459,0
+SPGM.US,D,20210304,000000,49.5406,49.8324,48.4938,48.6966,44321.152741368,0
+SPGM.US,D,20210305,000000,49.3862,49.6187,48.3286,49.4931,1059042.9728716,0
+SPGM.US,D,20210308,000000,49.4149,49.7928,49.124,49.124,12773.071385725,0
+SPGM.US,D,20210309,000000,49.8512,50.2301,49.6385,49.6385,13776.763708747,0
+SPGM.US,D,20210310,000000,50.1906,50.3855,50.0946,50.24,111380.5355922,0
+SPGM.US,D,20210311,000000,50.6279,50.9672,50.5022,50.8604,913753.20258384,0
+SPGM.US,D,20210312,000000,50.5982,51.0444,50.4231,50.8257,14526.753339847,0
+SPGM.US,D,20210315,000000,50.8702,50.9959,50.613,50.9959,12386.958125509,0
+SPGM.US,D,20210316,000000,51.1898,51.2531,50.9375,50.9474,21478.813559125,0
+SPGM.US,D,20210317,000000,50.8604,51.4708,50.6565,51.2581,12596.187038768,0
+SPGM.US,D,20210318,000000,51.0058,51.1077,50.6081,50.618,15467.778065661,0
+SPGM.US,D,20210319,000000,50.5784,50.7822,50.1807,50.6862,8239.7782651288,0
+SPGM.US,D,20210322,000000,50.5982,50.9474,50.517,50.8307,15209.021535254,0
+SPGM.US,D,20210323,000000,50.5784,50.6377,50.0649,50.1421,29701.408773406,0
+SPGM.US,D,20210324,000000,50.24,50.3855,49.7157,49.7157,14611.657826386,0
+SPGM.US,D,20210325,000000,49.5801,50.0352,49.4248,50.0164,28004.329810311,0
+SPGM.US,D,20210326,000000,50.4201,50.8406,50.0906,50.8406,7834.4604186719,0
+SPGM.US,D,20210329,000000,50.5883,50.8604,50.3291,50.6852,11512.644067691,0
+SPGM.US,D,20210330,000000,50.521,50.7248,50.4428,50.6081,31684.534994724,0
+SPGM.US,D,20210331,000000,50.7713,50.9415,50.7693,50.7753,5598.6422731291,0
+SPGM.US,D,20210401,000000,51.0632,51.355,50.9573,51.355,30668.71345934,0
+SPGM.US,D,20210405,000000,51.7814,51.9852,51.7458,51.9269,14167.930807447,0
+SPGM.US,D,20210406,000000,51.7814,51.9556,51.7715,51.7785,14290.233698772,0
+SPGM.US,D,20210407,000000,51.7626,51.8616,51.6746,51.7567,23000.018942959,0
+SPGM.US,D,20210408,000000,52.0426,52.1208,51.9615,52.1119,9041.3170487705,0
+SPGM.US,D,20210409,000000,51.9753,52.285,51.9753,52.2672,14476.214955002,0
+SPGM.US,D,20210412,000000,52.1792,52.2474,52.1119,52.1406,14314.492123498,0
+SPGM.US,D,20210413,000000,52.2375,52.4799,52.1792,52.3543,7175.4398802931,0
+SPGM.US,D,20210414,000000,52.4898,52.6155,52.2999,52.3444,137972.82292994,0
+SPGM.US,D,20210415,000000,52.6827,52.7619,52.5769,52.7025,344371.58663692,0
+SPGM.US,D,20210416,000000,52.9548,53.0814,52.8677,53.032,19856.5314056,0
+SPGM.US,D,20210419,000000,52.9548,52.9548,52.5907,52.6639,7395.7872382173,0
+SPGM.US,D,20210420,000000,52.5037,52.5096,51.9655,52.1208,17293.224526262,0
+SPGM.US,D,20210421,000000,52.0921,52.6352,52.0921,52.6352,12733.651445546,0
+SPGM.US,D,20210422,000000,52.7124,52.7846,52.2751,52.3553,16144.992422584,0
+SPGM.US,D,20210423,000000,52.4403,52.9944,52.4403,52.8875,8381.2857426948,0
+SPGM.US,D,20210426,000000,52.9251,53.1497,52.9251,53.0043,470330.42472151,0
+SPGM.US,D,20210427,000000,53.0043,53.1101,52.8786,53.0132,19251.081555157,0
+SPGM.US,D,20210428,000000,53.1151,53.2714,53.0518,53.1586,20746.006978872,0
+SPGM.US,D,20210429,000000,53.4109,53.4109,52.8925,53.2407,47534.383249813,0
+SPGM.US,D,20210430,000000,52.9746,53.0112,52.659,52.7075,16160.153938037,0
+SPGM.US,D,20210503,000000,53.0616,53.1042,52.9063,52.9162,18331.282950978,0
+SPGM.US,D,20210504,000000,52.6253,52.6451,52.0743,52.4067,16972.811166345,0
+SPGM.US,D,20210505,000000,52.752,52.9251,52.6155,52.6946,6746.8743768075,0
+SPGM.US,D,20210506,000000,52.7421,53.0884,52.5967,53.0884,20228.49391806,0
+SPGM.US,D,20210507,000000,53.2941,53.682,53.2941,53.6305,13451.296510345,0
+SPGM.US,D,20210510,000000,53.7403,53.7403,53.1725,53.1725,158361.01814411,0
+SPGM.US,D,20210511,000000,52.4018,52.6926,52.1406,52.6105,24342.318444443,0
+SPGM.US,D,20210512,000000,52.2474,52.3444,51.4708,51.5776,135604.5942161,0
+SPGM.US,D,20210513,000000,51.6261,52.1643,51.6261,51.9892,14200.275373748,0
+SPGM.US,D,20210514,000000,52.5314,52.8964,52.5314,52.8292,840819.23787863,0
+SPGM.US,D,20210517,000000,52.6155,52.7708,52.4522,52.7223,966521.3409682,0
+SPGM.US,D,20210518,000000,53.0132,53.0745,52.6738,52.6738,19443.127417568,0
+SPGM.US,D,20210519,000000,51.8972,52.4997,51.8784,52.472,68121.699700272,0
+SPGM.US,D,20210520,000000,52.6155,53.1091,52.6155,52.9667,112319.53878262,0
+SPGM.US,D,20210521,000000,53.2368,53.2467,52.8925,52.936,784180.86998284,0
+SPGM.US,D,20210524,000000,53.1972,53.498,53.0616,53.2843,13652.439282028,0
+SPGM.US,D,20210525,000000,53.5266,53.6147,53.218,53.2793,13712.074576145,0
+SPGM.US,D,20210526,000000,53.4198,53.5029,53.3317,53.4267,17242.686141417,0
+SPGM.US,D,20210527,000000,53.6246,53.6919,53.489,53.584,13927.368095585,0
+SPGM.US,D,20210528,000000,53.7502,53.8472,53.6622,53.7116,14981.598803452,0
+SPGM.US,D,20210601,000000,54.239,54.239,53.7997,53.9066,14217.458424595,0
+SPGM.US,D,20210602,000000,53.9847,54.0827,53.8878,53.9758,29363.812362642,0
+SPGM.US,D,20210603,000000,53.7116,53.8284,53.4574,53.7799,10572.630109574,0
+SPGM.US,D,20210604,000000,54.0342,54.2291,54.0094,54.1846,13976.895712733,0
+SPGM.US,D,20210607,000000,54.2103,54.2687,54.0045,54.2004,37359.995612818,0
+SPGM.US,D,20210608,000000,54.3567,54.3567,54.142,54.2785,11032.529411663,0
+SPGM.US,D,20210609,000000,54.3082,54.327,54.0342,54.142,64779.090926624,0
+SPGM.US,D,20210610,000000,54.2004,54.424,54.1905,54.3666,9823.6512461711,0
+SPGM.US,D,20210611,000000,54.4546,54.4546,54.2103,54.329,23181.957128401,0
+SPGM.US,D,20210614,000000,54.4151,54.513,54.2588,54.513,17434.732003828,0
+SPGM.US,D,20210615,000000,54.513,54.513,54.2489,54.3468,11306.447457523,0
+SPGM.US,D,20210616,000000,54.3953,54.3953,53.775,53.9362,17564.110269031,0
+SPGM.US,D,20210617,000000,53.8482,53.9936,53.5454,53.7502,12053.404785532,0
+SPGM.US,D,20210618,000000,53.2912,53.3594,52.9103,52.9103,15754.83609158,0
+SPGM.US,D,20210621,000000,53.2328,53.7215,52.9983,53.7215,13733.30069778,0
+SPGM.US,D,20210622,000000,53.5939,53.9352,53.4475,53.868,20943.106679768,0
+SPGM.US,D,20210623,000000,53.8581,53.9847,53.7116,53.7116,8510.664007898,0
+SPGM.US,D,20210624,000000,54.1321,54.2202,54.0342,54.1945,52508.371086258,0
+SPGM.US,D,20210625,000000,54.3765,54.425,54.2489,54.425,8309.5212362149,0
+SPGM.US,D,20210628,000000,54.4546,54.4546,54.1658,54.3567,30389.741574995,0
+SPGM.US,D,20210629,000000,54.3666,54.4151,54.2439,54.2637,14402.428913128,0
+SPGM.US,D,20210630,000000,54.1321,54.2687,54.0827,54.2687,10122.838484453,0
+SPGM.US,D,20210701,000000,54.2983,54.3765,54.2004,54.3389,63289.219341393,0
+SPGM.US,D,20210702,000000,54.4932,54.6446,54.3765,54.6397,32856.014755431,0
+SPGM.US,D,20210706,000000,54.5714,54.5714,53.9847,54.239,59621.143369343,0
+SPGM.US,D,20210707,000000,54.4349,54.5526,54.1905,54.3666,16650.376271034,0
+SPGM.US,D,20210708,000000,53.5751,53.9066,53.2328,53.8284,11723.894516343,0
+SPGM.US,D,20210709,000000,54.142,54.6209,54.142,54.5862,10028.837088642,0
+SPGM.US,D,20210712,000000,54.5328,54.7999,54.4645,54.6594,9529.5178463732,0
+SPGM.US,D,20210713,000000,54.6496,54.7574,54.5328,54.5328,13927.368095585,0
+SPGM.US,D,20210714,000000,54.8158,54.8652,54.5714,54.6308,8324.6827516684,0
+SPGM.US,D,20210715,000000,54.327,54.4883,54.1509,54.3171,14818.865204251,0
+SPGM.US,D,20210716,000000,54.4932,54.5526,53.8383,53.8581,20840.008374684,0
+SPGM.US,D,20210719,000000,53.2031,53.2031,52.7243,52.9588,18459.650448485,0
+SPGM.US,D,20210720,000000,53.0765,53.7948,52.9785,53.7314,35634.615154209,0
+SPGM.US,D,20210721,000000,53.7601,54.2983,53.7601,54.2004,14936.114257091,0
+SPGM.US,D,20210722,000000,54.3567,54.4052,54.054,54.2687,13906.14197395,0
+SPGM.US,D,20210723,000000,54.5912,54.699,54.4349,54.6308,79682.860617415,0
+SPGM.US,D,20210726,000000,54.5031,54.7178,54.5031,54.6594,47852.775074337,0
+SPGM.US,D,20210727,000000,54.4052,54.4052,53.9362,54.2785,17022.338783493,0
+SPGM.US,D,20210728,000000,54.4448,54.6693,54.327,54.611,13987.003389702,0
+SPGM.US,D,20210729,000000,54.8158,55.0314,54.8158,54.884,12240.396809459,0
+SPGM.US,D,20210730,000000,54.513,54.796,54.4942,54.4942,7389.7226320359,0
+SPGM.US,D,20210802,000000,54.796,54.9137,54.5615,54.5615,9852.9635093812,0
+SPGM.US,D,20210803,000000,54.6891,54.9909,54.4734,54.884,28103.385044608,0
+SPGM.US,D,20210804,000000,54.9533,54.982,54.7475,54.7871,12448.61495502,0
+SPGM.US,D,20210805,000000,54.8454,55.0997,54.8454,55.0997,61142.348753178,0
+SPGM.US,D,20210806,000000,55.0403,55.1195,54.8939,54.9434,18659.782452471,0
+SPGM.US,D,20210809,000000,54.9919,55.0997,54.883,55.0502,13472.52263198,0
+SPGM.US,D,20210810,000000,55.0997,55.1571,55.0502,55.1482,7154.2137586582,0
+SPGM.US,D,20210811,000000,55.3342,55.354,55.2461,55.354,14891.640478428,0
+SPGM.US,D,20210812,000000,55.2362,55.3827,55.1284,55.3144,12762.963708756,0
+SPGM.US,D,20210813,000000,55.5004,55.5103,55.3827,55.5103,12132.244665891,0
+SPGM.US,D,20210816,000000,55.2847,55.4222,55.0018,55.4222,10732.331405684,0
+SPGM.US,D,20210817,000000,54.9038,55.0018,54.6397,54.8939,13362.348953018,0
+SPGM.US,D,20210818,000000,54.8158,55.0502,54.5031,54.5427,11540.945563204,0
+SPGM.US,D,20210819,000000,53.9461,54.3567,53.7601,54.2291,722675.65562647,0
+SPGM.US,D,20210820,000000,54.1222,54.5615,54.1222,54.4448,11234.682951043,0
+SPGM.US,D,20210823,000000,54.7772,55.1779,54.7772,55.1195,15081.664805445,0
+SPGM.US,D,20210824,000000,55.2263,55.442,55.1383,55.3441,11773.422133491,0
+SPGM.US,D,20210825,000000,55.3342,55.633,55.3065,55.5004,11960.414157418,0
+SPGM.US,D,20210826,000000,55.3441,55.4222,55.1601,55.163,13007.569491406,0
+SPGM.US,D,20210827,000000,55.1976,55.6953,55.1976,55.6478,17521.658025761,0
+SPGM.US,D,20210830,000000,55.7052,55.9891,55.7052,55.7814,18892.259022758,0
+SPGM.US,D,20210831,000000,55.9496,55.9496,55.7349,55.8338,11907.854237179,0
+SPGM.US,D,20210901,000000,55.999,56.2335,55.999,56.0574,15922.623529266,0
+SPGM.US,D,20210902,000000,56.2721,56.3601,56.1751,56.3018,17307.375274019,0
+SPGM.US,D,20210903,000000,56.2137,56.4195,56.2137,56.3621,8479.3302092941,0
+SPGM.US,D,20210907,000000,56.3413,56.3601,56.2038,56.2236,8406.5549351173,0
+SPGM.US,D,20210908,000000,56.0871,56.0871,55.7645,55.9397,164783.43609021,0
+SPGM.US,D,20210909,000000,55.9209,56.1257,55.7932,55.8081,10400.799601101,0
+SPGM.US,D,20210910,000000,56.0376,56.2236,55.4806,55.4806,11045.669391723,0
+SPGM.US,D,20210913,000000,55.8328,55.9555,55.5004,55.6607,27348.341575023,0
+SPGM.US,D,20210914,000000,55.8328,55.9209,55.258,55.3609,20284.086141389,0
+SPGM.US,D,20210915,000000,55.3925,55.7824,55.1967,55.7547,11109.347756628,0
+SPGM.US,D,20210916,000000,55.5588,55.6369,55.3144,55.5489,9013.0155532573,0
+SPGM.US,D,20210917,000000,55.4905,55.539,55.0018,55.0532,6690.2713857811,0
+SPGM.US,D,20210920,000000,54.0728,54.1895,53.3693,53.9451,13649.406978938,0
+SPGM.US,D,20210921,000000,54.4151,54.5813,54.1608,54.2222,11986.694117537,0
+SPGM.US,D,20210922,000000,54.4833,55.0601,54.4833,54.6416,17564.110269031,0
+SPGM.US,D,20210923,000000,54.9236,55.4212,54.9236,55.2432,15856.923628967,0
+SPGM.US,D,20210924,000000,54.7435,55.1878,54.7435,55.1432,84917.62651966,0
+SPGM.US,D,20210927,000000,54.9028,55.2066,54.9028,55.0671,12683.113060701,0
+SPGM.US,D,20210928,000000,54.6308,54.6308,53.8482,53.9253,41138.24526383,0
+SPGM.US,D,20210929,000000,54.0639,54.2588,53.868,53.8887,26084.881953898,0
+SPGM.US,D,20210930,000000,54.054,54.2291,53.4475,53.5098,20220.407776484,0
+SPGM.US,D,20211001,000000,53.6434,54.0728,53.2427,53.958,76432.231704184,0
+SPGM.US,D,20211004,000000,53.7997,53.8878,53.0468,53.2516,15685.093120494,0
+SPGM.US,D,20211005,000000,53.4772,54.0342,53.3891,53.8126,33165.309670683,0
+SPGM.US,D,20211006,000000,53.1645,53.769,52.9489,53.7443,38972.170089373,0
+SPGM.US,D,20211007,000000,54.2004,54.611,54.2004,54.3152,11062.85244257,0
+SPGM.US,D,20211008,000000,54.5031,54.5229,54.239,54.3102,13152.109272063,0
+SPGM.US,D,20211011,000000,54.3369,54.6317,54.1123,54.1123,6886.3603189797,0
+SPGM.US,D,20211012,000000,54.1806,54.2687,53.9006,54.0342,34508.619939863,0
+SPGM.US,D,20211013,000000,54.1509,54.3864,54.0728,54.3864,49673.167696454,0
+SPGM.US,D,20211014,000000,54.7574,55.1581,54.7574,55.1581,164164.84625971,0
+SPGM.US,D,20211015,000000,55.4361,55.627,55.3144,55.5983,714149.83010312,0
+SPGM.US,D,20211018,000000,55.3144,55.627,55.168,55.6171,30810.220936906,0
+SPGM.US,D,20211019,000000,55.8526,56.0574,55.8526,56.0574,22175.232502289,0
+SPGM.US,D,20211020,000000,56.1553,56.2622,56.0831,56.1929,15493.047258083,0
+SPGM.US,D,20211021,000000,56.096,56.2137,55.9525,56.2137,299075.04306804,0
+SPGM.US,D,20211022,000000,56.2533,56.37,56.0277,56.2434,8524.8147556546,0
+SPGM.US,D,20211025,000000,56.3314,56.4571,56.1613,56.4096,26122.280358684,0
+SPGM.US,D,20211026,000000,56.6342,56.7123,56.3502,56.3502,22681.627118436,0
+SPGM.US,D,20211027,000000,56.3997,56.5362,56.0475,56.0475,145723.38962977,0
+SPGM.US,D,20211028,000000,56.2721,56.5323,56.2721,56.5164,47434.31724782,0
+SPGM.US,D,20211029,000000,56.2038,56.4482,56.1296,56.4482,17265.933798446,0
+SPGM.US,D,20211101,000000,56.5857,56.742,56.5214,56.742,11025.454037785,0
+SPGM.US,D,20211102,000000,56.6827,56.8489,56.6243,56.7806,32702.378065503,0
+SPGM.US,D,20211103,000000,56.8301,57.2515,56.7321,57.1427,14426.687337854,0
+SPGM.US,D,20211104,000000,57.299,57.3188,57.1031,57.2308,22965.652841265,0
+SPGM.US,D,20211105,000000,57.4257,57.5137,57.2258,57.4356,48922.167297657,0
+SPGM.US,D,20211108,000000,57.5919,57.6374,57.4989,57.5533,91813.083747911,0
+SPGM.US,D,20211109,000000,57.5919,57.6206,57.2011,57.4257,14650.066998869,0
+SPGM.US,D,20211110,000000,57.2594,57.3871,56.7717,56.8894,16475.51345947,0
+SPGM.US,D,20211111,000000,57.0151,57.2792,56.9765,56.9864,17924.954336825,0
+SPGM.US,D,20211112,000000,57.1813,57.393,57.0448,57.3376,9935.846460527,0
+SPGM.US,D,20211115,000000,57.5038,57.5434,57.2693,57.2753,19394.610568117,0
+SPGM.US,D,20211116,000000,57.299,57.5889,57.2921,57.397,39620.072183086,0
+SPGM.US,D,20211117,000000,57.4652,57.4652,57.1981,57.2862,26464.930607933,0
+SPGM.US,D,20211118,000000,57.2397,57.3188,56.9864,57.3188,14848.177467461,0
+SPGM.US,D,20211119,000000,57.2209,57.2693,57.0527,57.0932,14626.81934184,0
+SPGM.US,D,20211122,000000,57.2011,57.3574,56.835,56.839,10146.086141482,0
+SPGM.US,D,20211123,000000,56.6728,56.8983,56.5511,56.8133,89590.405582428,0
+SPGM.US,D,20211124,000000,56.5066,56.8785,56.4106,56.8785,9271.7720836637,0
+SPGM.US,D,20211126,000000,55.8714,55.9594,55.2808,55.3797,10393.724227223,0
+SPGM.US,D,20211129,000000,55.999,56.0772,55.6567,55.9327,14520.688733665,0
+SPGM.US,D,20211130,000000,55.5687,55.7833,54.9137,55.1284,39176.345164147,0
+SPGM.US,D,20211201,000000,55.7932,56.0574,54.513,54.513,817325.96429958,0
+SPGM.US,D,20211202,000000,54.6683,55.3777,54.6683,55.1937,31110.418942885,0
+SPGM.US,D,20211203,000000,55.4905,55.4905,54.4408,54.8553,140483.56988904,0
+SPGM.US,D,20211206,000000,55.1195,55.539,54.8148,55.3738,40835.01495476,0
+SPGM.US,D,20211207,000000,56.1355,56.5649,56.1355,56.4294,75836.88953071,0
+SPGM.US,D,20211208,000000,56.5263,56.7123,56.4581,56.6639,724986.27058158,0
+SPGM.US,D,20211209,000000,56.5066,56.5659,56.2404,56.2909,27762.756330752,0
+SPGM.US,D,20211210,000000,56.5758,56.6154,56.2968,56.6045,28289.366300837,0
+SPGM.US,D,20211213,000000,56.556,56.556,56.0376,56.0475,250610.75353708,0
+SPGM.US,D,20211214,000000,55.6953,55.9258,55.3935,55.6666,22780.682352732,0
+SPGM.US,D,20211215,000000,55.8427,56.4482,55.4311,56.4413,47975.077965662,0
+SPGM.US,D,20211216,000000,56.8103,56.8103,55.9496,56.1385,119230.15752632,0
+SPGM.US,D,20211217,000000,55.7349,56.0564,55.407,55.5716,52523.532601712,0
+SPGM.US,D,20211220,000000,55.0077,55.0155,54.6416,55.0155,44206.935991618,0
+SPGM.US,D,20211221,000000,55.5518,55.8974,55.2677,55.8446,16977.865004829,0
+SPGM.US,D,20211222,000000,55.8783,56.4256,55.8783,56.4256,14007.21874364,0
+SPGM.US,D,20211223,000000,56.5906,56.9468,56.5313,56.8281,161200.2646047,0
+SPGM.US,D,20211227,000000,56.9369,57.3811,56.9072,57.3524,52179.871584766,0
+SPGM.US,D,20211228,000000,57.4613,57.5107,57.2387,57.2832,36756.567297768,0
+SPGM.US,D,20211229,000000,57.3821,57.4514,57.1249,57.2931,50167.433100238,0
+SPGM.US,D,20211230,000000,57.4118,57.5305,57.263,57.2895,23162.75254216,0
+SPGM.US,D,20211231,000000,57.2139,57.4728,57.1843,57.2238,11180.101495411,0
+SPGM.US,D,20220103,000000,57.3623,57.5899,57.1645,57.5206,18486.941176301,0
+SPGM.US,D,20220104,000000,57.7563,57.8768,57.5477,57.6716,8097.2600198659,0
+SPGM.US,D,20220105,000000,57.6591,57.7242,56.7646,56.7646,21841.679162312,0
+SPGM.US,D,20220106,000000,56.65,56.9071,56.3928,56.6896,24454.513658799,0
+SPGM.US,D,20220107,000000,56.5596,56.8281,56.5016,56.7193,16560.41794601,0
+SPGM.US,D,20220110,000000,56.185,56.4169,55.6564,56.4169,35727.605782324,0
+SPGM.US,D,20220111,000000,56.5718,57.0861,56.3532,57.0559,88947.5573272,0
+SPGM.US,D,20220112,000000,57.392,57.6197,57.2716,57.4628,22974.749750537,0
+SPGM.US,D,20220113,000000,57.6196,57.6196,56.7969,56.7969,28877.633100433,0
+SPGM.US,D,20220114,000000,56.5412,56.8578,56.3928,56.8489,16212.713858276,0
+SPGM.US,D,20220118,000000,56.2048,56.2147,55.631,55.631,1418610.4410638,0
+SPGM.US,D,20220119,000000,55.9871,56.1454,55.5021,55.5021,633764.48593636,0
+SPGM.US,D,20220120,000000,55.819,56.2543,55.0671,55.1264,170495.2843454,0
+SPGM.US,D,20220121,000000,54.9088,55.0868,54.1074,54.1667,137362.31924101,0
+SPGM.US,D,20220124,000000,53.1972,54.0085,51.9209,53.9392,49336.582053386,0
+SPGM.US,D,20220125,000000,53.2565,53.9815,52.564,53.5336,149260.06580122,0
+SPGM.US,D,20220126,000000,54.1569,54.3931,52.9894,53.306,46597.401594787,0
+SPGM.US,D,20220127,000000,53.6127,54.0069,52.8014,52.9202,38783.156530053,0
+SPGM.US,D,20220128,000000,52.9103,53.8699,52.4453,53.7611,188836.67497334,0
+SPGM.US,D,20220131,000000,53.8106,54.8098,53.8106,54.8098,17351.849052682,0
+SPGM.US,D,20220201,000000,54.9681,55.3243,54.6614,55.2847,112099.19142469,0
+SPGM.US,D,20220202,000000,55.5419,55.7002,55.2155,55.6112,53154.251644577,0
+SPGM.US,D,20220203,000000,54.9187,55.1462,54.4944,54.5526,32031.228314761,0
+SPGM.US,D,20220204,000000,54.4141,55.0556,54.3325,54.7604,98113.198802689,0
+SPGM.US,D,20220207,000000,54.7703,55.0496,54.5744,54.6614,120307.63589122,0
+SPGM.US,D,20220208,000000,54.612,55.1264,54.5724,55.0374,23642.867198188,0
+SPGM.US,D,20220209,000000,55.631,55.9674,55.631,55.9674,31553.135194127,0
+SPGM.US,D,20220210,000000,55.1957,55.9871,54.9581,55.1066,14522.710269059,0
+SPGM.US,D,20220211,000000,55.1165,55.3441,54.0975,54.2657,29681.193419468,0
+SPGM.US,D,20220214,000000,54.0381,54.142,53.6325,53.8699,36134.945164175,0
+SPGM.US,D,20220215,000000,54.6021,54.8593,54.4643,54.8593,41796.255034512,0
+SPGM.US,D,20220216,000000,54.5625,55.0572,54.5625,54.9681,66171.928812952,0
+SPGM.US,D,20220217,000000,54.5823,54.5823,53.8907,53.9491,45750.378264785,0
+SPGM.US,D,20220218,000000,53.9194,53.9944,53.3244,53.5435,20814.739182262,0
+SPGM.US,D,20220222,000000,53.1279,53.494,52.5046,52.9103,67286.805582633,0
+SPGM.US,D,20220223,000000,53.3357,53.376,52.0705,52.1881,33047.049850146,0
+SPGM.US,D,20220224,000000,50.615,52.2177,50.4567,52.2177,69802.606380217,0
+SPGM.US,D,20220225,000000,52.5343,53.4247,52.4057,53.4247,40408.470986668,0
+SPGM.US,D,20220228,000000,52.6827,53.2961,52.569,53.0587,1286617.3198287,0
+SPGM.US,D,20220301,000000,52.9795,53.118,51.9704,52.2375,30025.865204111,0
+SPGM.US,D,20220302,000000,52.4651,53.1565,52.3562,52.9993,52704.460019457,0
+SPGM.US,D,20220303,000000,53.1873,53.2,52.2771,52.5145,41581.972282769,0
+SPGM.US,D,20220304,000000,51.7428,51.9011,51.3471,51.6967,26282.992422491,0
+SPGM.US,D,20220307,000000,51.4559,51.4559,50.15,50.2241,74394.524027234,0
+SPGM.US,D,20220308,000000,50.338,51.0969,49.8433,50.1005,52155.61316004,0
+SPGM.US,D,20220309,000000,51.3768,51.8025,51.0404,51.5922,29186.928015684,0
+SPGM.US,D,20220310,000000,50.8722,51.2769,50.7436,51.1591,61557.774276604,0
+SPGM.US,D,20220311,000000,51.6439,51.6439,50.5358,50.5358,25242.912462381,0
+SPGM.US,D,20220314,000000,50.8326,51.0494,50.1005,50.1797,36137.977467266,0
+SPGM.US,D,20220315,000000,50.3874,51.0206,50.1747,50.9118,23721.707078546,0
+SPGM.US,D,20220316,000000,51.7527,52.5244,51.3884,52.5244,45528.009371467,0
+SPGM.US,D,20220317,000000,52.2078,53.1675,52.2078,53.1675,45658.398404367,0
+SPGM.US,D,20220318,000000,52.9795,53.8006,52.9103,53.7413,39408.821734434,0
+SPGM.US,D,20220321,000000,53.682,53.8626,53.3159,53.5534,48645.216948706,0
+SPGM.US,D,20220322,000000,53.8601,54.2848,53.8601,54.2657,27629.334994761,0
+SPGM.US,D,20220323,000000,53.9095,54.1074,53.6424,53.6523,47223.066799168,0
+SPGM.US,D,20220324,000000,53.8699,54.1729,53.682,54.1729,17653.057826358,0
+SPGM.US,D,20220325,000000,54.1865,54.3534,53.9392,54.2896,40622.753738411,0
+SPGM.US,D,20220328,000000,54.2459,54.503,53.9261,54.4833,30781.919441393,0
+SPGM.US,D,20220329,000000,55.1066,55.3842,54.88,55.354,33977.96689899,0
+SPGM.US,D,20220330,000000,55.2352,55.3384,54.7901,54.9477,17437.764306919,0
+SPGM.US,D,20220331,000000,54.889,54.9285,54.2162,54.2162,55165.679361408,0
+SPGM.US,D,20220401,000000,54.4532,54.5609,54.1173,54.5526,29017.119042605,0
+SPGM.US,D,20220404,000000,54.4636,54.978,54.4636,54.9182,22971.717447446,0
+SPGM.US,D,20220405,000000,54.7801,54.9187,54.058,54.2063,18036.138783484,0
+SPGM.US,D,20220406,000000,53.5292,53.8007,53.2763,53.5435,39321.895712501,0
+SPGM.US,D,20220407,000000,53.5039,53.8483,53.1972,53.6622,19813.068394634,0
+SPGM.US,D,20220408,000000,53.6127,53.9408,53.5237,53.6325,23539.768893104,0
+SPGM.US,D,20220411,000000,53.1774,53.3357,52.8608,52.8608,32885.327018641,0
+SPGM.US,D,20220412,000000,53.217,53.3852,52.4948,52.6135,30687.918045581,0
+SPGM.US,D,20220413,000000,52.6926,53.3555,52.6926,53.2763,17232.578464448,0
+SPGM.US,D,20220414,000000,53.3357,53.458,52.8014,52.8113,18531.414954965,0
+SPGM.US,D,20220418,000000,52.6234,52.9301,52.475,52.7124,26175.851046619,0
+SPGM.US,D,20220419,000000,52.5442,53.2961,52.5442,53.2961,18936.732801421,0
+SPGM.US,D,20220420,000000,53.5039,53.6177,53.1873,53.3357,24015.840478344,0
+SPGM.US,D,20220421,000000,53.5979,53.6999,52.4453,52.5541,16566.482552191,0
+SPGM.US,D,20220422,000000,52.4156,52.4354,51.3372,51.3372,15577.951744623,0
+SPGM.US,D,20220425,000000,50.892,51.3669,50.4171,51.3273,64827.607776075,0
+SPGM.US,D,20220426,000000,50.8782,51.0317,49.9719,49.9719,23000.018942959,0
+SPGM.US,D,20220427,000000,50.0975,50.6051,50.0412,50.1995,27535.33359895,0
+SPGM.US,D,20220428,000000,50.6744,51.3464,50.1401,51.1209,26369.918444424,0
+SPGM.US,D,20220429,000000,51.0503,51.3075,49.8384,49.9323,24540.428913035,0
+SPGM.US,D,20220502,000000,49.8532,50.1104,49.2076,50.0412,65505.832900695,0
+SPGM.US,D,20220503,000000,50.2094,50.615,50.1401,50.2984,47593.007776233,0
+SPGM.US,D,20220504,000000,50.3479,51.634,49.9942,51.589,33407.893917939,0
+SPGM.US,D,20220505,000000,50.7245,50.9514,49.4674,49.7246,46602.455433271,0
+SPGM.US,D,20220506,000000,49.4278,49.7642,48.8737,49.4422,120519.89710757,0
+SPGM.US,D,20220509,000000,48.5275,48.6066,47.6371,47.8349,36153.138982719,0
+SPGM.US,D,20220510,000000,48.5572,48.5572,47.4983,47.9734,39333.014157167,0
+SPGM.US,D,20220511,000000,48.0031,48.4733,47.2215,47.271,211462.70986845,0
+SPGM.US,D,20220512,000000,46.9544,47.556,46.6081,47.2017,80355.021135853,0
+SPGM.US,D,20220513,000000,47.8844,48.7055,47.8844,48.567,515819.0141528,0
+SPGM.US,D,20220516,000000,48.2307,48.7847,48.1515,48.4151,54478.357327516,0
+SPGM.US,D,20220517,000000,49.2299,49.4812,48.8935,49.4278,50230.100697445,0
+SPGM.US,D,20220518,000000,48.8935,48.9804,47.647,47.7657,35035.229909948,0
+SPGM.US,D,20220519,000000,47.5579,48.1432,47.4502,47.7063,98336.578463704,0
+SPGM.US,D,20220520,000000,48.2208,48.3296,47.0237,47.8349,52644.82472534,0
+SPGM.US,D,20220523,000000,48.2603,48.7451,48.1317,48.5908,61807.433897738,0
+SPGM.US,D,20220524,000000,48.201,48.4483,47.6641,48.2208,35335.427915927,0
+SPGM.US,D,20220525,000000,48.0031,48.7549,48.0031,48.5176,53627.290926726,0
+SPGM.US,D,20220526,000000,48.6264,49.596,48.6264,49.4071,78642.780657304,0
+SPGM.US,D,20220527,000000,49.7543,50.3627,49.7543,50.3182,55747.881554823,0
+SPGM.US,D,20220531,000000,50.3083,50.5418,49.9719,50.15,124748.9491514,0
+SPGM.US,D,20220601,000000,50.53,50.5725,49.53,49.76,45172,0
+SPGM.US,D,20220602,000000,49.88,50.75,49.7391,50.7486,31829,0
+SPGM.US,D,20220603,000000,50.27,50.375,49.8988,50.04,55739,0
+SPGM.US,D,20220606,000000,50.55,50.7362,50.035,50.12,17150,0
+SPGM.US,D,20220607,000000,49.74,50.59,49.74,50.49,39050,0
+SPGM.US,D,20220608,000000,50.32,50.5099,49.96,50.07,42072,0
+SPGM.US,D,20220609,000000,49.79,49.9799,48.91,48.92,31656,0
+SPGM.US,D,20220610,000000,48.04,48.0704,47.57,47.7,23709,0
+SPGM.US,D,20220613,000000,46.48,46.5081,45.753,45.82,66838,0
+SPGM.US,D,20220614,000000,46.06,46.18,45.35,45.7,186693,0
+SPGM.US,D,20220615,000000,46.0937,46.76,45.64,46.44,102726,0
+SPGM.US,D,20220616,000000,45.42,45.43,44.8,44.97,41653,0
+SPGM.US,D,20220617,000000,45.05,45.42,44.73,45.05,130972,0
+SPGM.US,D,20220621,000000,45.73,46.219,45.73,45.95,90943,0
+SPGM.US,D,20220622,000000,45.37,46.15,45.37,45.77,46464,0
+SPGM.US,D,20220623,000000,45.94,46.0126,45.3903,45.99,104243,0
+SPGM.US,D,20220624,000000,46.48,47.34,46.43,47.34,41907,0
+SPGM.US,D,20220627,000000,47.47,47.47,47.1193,47.16,51017,0
+SPGM.US,D,20220628,000000,47.59,47.71,46.5007,46.5378,132334,0
+SPGM.US,D,20220629,000000,46.35,46.55,46.21,46.42,183951,0
+SPGM.US,D,20220630,000000,45.6094,46.25,45.41,46,148710,0
+SPGM.US,D,20220701,000000,45.85,46.26,45.46,46.26,38717,0
+SPGM.US,D,20220705,000000,45.45,45.98,45.08,45.9784,129836,0
+SPGM.US,D,20220706,000000,45.99,46.22,45.66,46.01,132271,0
+SPGM.US,D,20220707,000000,46.37,46.87,46.37,46.83,14158,0
+SPGM.US,D,20220708,000000,46.68,46.98,46.44,46.77,174111,0
+SPGM.US,D,20220711,000000,46.4,46.4,46.07,46.07,17202,0
+SPGM.US,D,20220712,000000,45.98,46.28,45.765,45.86,35290,0
+SPGM.US,D,20220713,000000,45.26,45.96,45.25,45.71,80056,0
+SPGM.US,D,20220714,000000,44.81,45.4072,44.615,45.29,47361,0
+SPGM.US,D,20220715,000000,45.84,46.1,45.5495,46.1,53707,0
+SPGM.US,D,20220718,000000,46.54,46.75,45.86,45.97,67428,0
+SPGM.US,D,20220719,000000,46.62,47.21,46.54,47.17,47579,0
+SPGM.US,D,20220720,000000,47.18,47.48,46.971,47.31,45563,0
+SPGM.US,D,20220721,000000,47.24,47.77,47.19,47.77,86354,0
+SPGM.US,D,20220722,000000,47.91,47.96,47.2786,47.3455,78493,0
+SPGM.US,D,20220725,000000,47.39,47.6447,47.36,47.55,30601,0
+SPGM.US,D,20220726,000000,47.42,47.42,46.9201,47.01,331962,0
+SPGM.US,D,20220727,000000,47.45,48.4,47.34,48.16,71073,0
+SPGM.US,D,20220728,000000,48.16,48.6199,47.77,48.55,41864,0
+SPGM.US,D,20220729,000000,48.69,49.2,48.55,49.03,69679,0
+SPGM.US,D,20220801,000000,48.38,49.2,48.38,49.05,44299,0
+SPGM.US,D,20220802,000000,48.75,49.1141,48.63,48.63,46828,0
+SPGM.US,D,20220803,000000,48.98,49.3173,48.84,49.17,34310,0
+SPGM.US,D,20220804,000000,49.28,49.4099,49.1975,49.31,15931,0
+SPGM.US,D,20220805,000000,48.87,49.2397,48.87,49.23,16843,0
+SPGM.US,D,20220808,000000,49.58,49.76,49.185,49.26,20018,0
+SPGM.US,D,20220809,000000,49.22,49.26,48.96,49.02,33274,0
+SPGM.US,D,20220810,000000,49.85,50.13,49.74,50.08,10322,0
+SPGM.US,D,20220811,000000,50.45,50.6802,50.09,50.12,48569,0
+SPGM.US,D,20220812,000000,50.36,50.86,50.25,50.86,24099,0
+SPGM.US,D,20220815,000000,50.53,50.9299,50.5014,50.87,25691,0
+SPGM.US,D,20220816,000000,50.76,51.13,50.68,50.9453,57876,0
+SPGM.US,D,20220817,000000,50.52,50.7899,50.38,50.52,20866,0
+SPGM.US,D,20220818,000000,50.58,50.6498,50.4,50.54,16522,0
+SPGM.US,D,20220819,000000,50.19,50.21,49.785,49.88,15523,0
+SPGM.US,D,20220822,000000,49.38,49.38,48.72,48.72,291116,0
+SPGM.US,D,20220823,000000,48.88,49.3098,48.85,48.9777,16069,0
+SPGM.US,D,20220824,000000,48.86,49.26,48.86,49.1082,17742,0
+SPGM.US,D,20220825,000000,49.28,49.71,49.23,49.71,11256,0
+SPGM.US,D,20220826,000000,49.806,49.806,48.3,48.353,26906,0
+SPGM.US,D,20220829,000000,48.06,48.3299,47.93,48.09,26391,0
+SPGM.US,D,20220830,000000,48.23,48.24,47.4166,47.58,32232,0
+SPGM.US,D,20220831,000000,47.71,47.87,47.29,47.31,137637,0
+SPGM.US,D,20220901,000000,46.88,47.11,46.48,47.11,60814,0
+SPGM.US,D,20220902,000000,47.35,47.7,46.48,46.72,20656,0
+SPGM.US,D,20220906,000000,46.86,46.86,46.3592,46.49,24758,0
+SPGM.US,D,20220907,000000,46.3846,47.17,46.3398,47.09,14537,0
+SPGM.US,D,20220908,000000,46.7,47.36,46.7,47.31,13267,0
+SPGM.US,D,20220909,000000,47.84,48.2956,47.84,48.2,26632,0
+SPGM.US,D,20220912,000000,48.63,48.8708,48.5205,48.8,24755,0
+SPGM.US,D,20220913,000000,47.84,47.86,46.87,46.96,141239,0
+SPGM.US,D,20220914,000000,47.13,47.24,46.765,47.16,27519,0
+SPGM.US,D,20220915,000000,46.82,47.1572,46.5,46.64,23801,0
+SPGM.US,D,20220916,000000,46.1,46.2488,45.885,46.18,70660,0
+SPGM.US,D,20220919,000000,45.73,46.4812,45.73,46.41,47327,0
+SPGM.US,D,20220920,000000,45.9438,46.0287,45.6022,45.9,71918,0
+SPGM.US,D,20220921,000000,46.06,46.24,45.1,45.18,297457,0
+SPGM.US,D,20220922,000000,45.16,45.16,44.69,44.84,38835,0
+SPGM.US,D,20220923,000000,44.24,44.24,43.3886,43.77,23128,0
+SPGM.US,D,20220926,000000,43.47,43.8201,43.09,43.17,62265,0
+SPGM.US,D,20220927,000000,43.64,43.7796,42.8538,43.12,152718,0
+SPGM.US,D,20220928,000000,43.15,44.14,42.931,43.98,36858,0
+SPGM.US,D,20220929,000000,43.47,43.47,42.85,43.13,47194,0
+SPGM.US,D,20220930,000000,43.07,43.6059,42.7771,42.7771,35658,0
+SPGM.US,D,20221003,000000,43.21,43.95,43.03,43.75,40062,0
+SPGM.US,D,20221004,000000,44.66,45.28,44.66,45.28,14502,0
+SPGM.US,D,20221005,000000,44.8129,45.285,44.45,45.0435,24943,0
+SPGM.US,D,20221006,000000,44.79,44.96,44.54,44.54,60523,0
+SPGM.US,D,20221007,000000,44.18,44.18,43.3701,43.55,18742,0
+SPGM.US,D,20221010,000000,43.59,43.59,42.9,43.16,52001,0
+SPGM.US,D,20221011,000000,42.92,43.35,42.5501,42.811,23218,0
+SPGM.US,D,20221012,000000,42.69,42.92,42.62,42.72,134895,0
+SPGM.US,D,20221013,000000,41.82,43.84,41.67,43.6668,82727,0
+SPGM.US,D,20221014,000000,43.92,43.99,42.7345,42.77,43683,0
+SPGM.US,D,20221017,000000,43.64,44.03,43.64,43.89,23961,0
+SPGM.US,D,20221018,000000,44.78,44.78,44.03,44.25,30578,0
+SPGM.US,D,20221019,000000,43.97,44.22,43.565,43.8302,32390,0
+SPGM.US,D,20221020,000000,43.91,44.41,43.5561,43.67,218996,0
+SPGM.US,D,20221021,000000,43.45,44.6384,43.45,44.54,31378,0
+SPGM.US,D,20221024,000000,44.51,44.88,44.3928,44.71,25258,0
+SPGM.US,D,20221025,000000,44.78,45.5391,44.78,45.47,35746,0
+SPGM.US,D,20221026,000000,45.5,46.08,45.41,45.52,80882,0
+SPGM.US,D,20221027,000000,45.72,45.85,45.31,45.31,286605,0
+SPGM.US,D,20221028,000000,45.25,46.05,45.25,46.0405,29461,0
+SPGM.US,D,20221031,000000,45.7,45.8139,45.6,45.69,36565,0
+SPGM.US,D,20221101,000000,46.32,46.32,45.62,45.74,24187,0
+SPGM.US,D,20221102,000000,45.81,46.2,44.84,44.85,26614,0
+SPGM.US,D,20221103,000000,44.4,44.74,44.2322,44.48,19973,0
+SPGM.US,D,20221104,000000,45.4,45.66,44.86,45.55,31089,0
+SPGM.US,D,20221107,000000,45.7,45.95,45.46,45.8,29334,0
+SPGM.US,D,20221108,000000,46,46.5,45.79,46.18,38098,0
+SPGM.US,D,20221109,000000,45.93,45.99,45.2201,45.27,33849,0
+SPGM.US,D,20221110,000000,46.9,47.59,46.6971,47.59,80786,0
+SPGM.US,D,20221111,000000,47.87,48.38,47.716,48.26,53814,0
+SPGM.US,D,20221114,000000,48.03,48.39,47.9,47.9,19957,0
+SPGM.US,D,20221115,000000,48.73,48.77,48,48.3091,51957,0
+SPGM.US,D,20221116,000000,48.24,48.24,47.92,48,130895,0
+SPGM.US,D,20221117,000000,47.34,47.9327,47.34,47.84,39172,0
+SPGM.US,D,20221118,000000,48.23,48.23,47.7701,47.9628,26508,0
+SPGM.US,D,20221121,000000,47.79,47.8345,47.5701,47.76,20278,0
+SPGM.US,D,20221122,000000,47.99,48.36,47.82,48.36,130239,0
+SPGM.US,D,20221123,000000,48.37,48.72,48.35,48.64,62120,0
+SPGM.US,D,20221125,000000,48.76,48.84,48.65,48.7377,18859,0
+SPGM.US,D,20221128,000000,48.47,48.61,47.9701,48.1,34436,0
+SPGM.US,D,20221129,000000,48.21,48.41,47.97,48.16,59658,0
+SPGM.US,D,20221130,000000,48.38,49.4106,48.0919,49.39,97476,0
+SPGM.US,D,20221201,000000,49.63,49.72,49.25,49.46,69177,0
+SPGM.US,D,20221202,000000,48.97,49.59,48.94,49.4591,48211,0
+SPGM.US,D,20221205,000000,49.22,49.26,48.5,48.5877,40983,0
+SPGM.US,D,20221206,000000,48.6,48.66,47.8601,48.0398,67442,0
+SPGM.US,D,20221207,000000,47.96,48.16,47.89,47.99,24674,0
+SPGM.US,D,20221208,000000,48.26,48.53,48.08,48.4,48283,0
+SPGM.US,D,20221209,000000,48.33,48.64,48.1383,48.1383,34643,0
+SPGM.US,D,20221212,000000,48.15,48.534,48.0858,48.53,23433,0
+SPGM.US,D,20221213,000000,49.9,49.9,48.752,49.05,79988,0
+SPGM.US,D,20221214,000000,49.02,49.37,48.56,48.8,46816,0
+SPGM.US,D,20221215,000000,48.26,48.26,47.44,47.59,95803,0
+SPGM.US,D,20221216,000000,46.75,46.85,46.41,46.7045,67701,0
+SPGM.US,D,20221219,000000,46.7,46.725,46.17,46.31,23777,0
+SPGM.US,D,20221220,000000,46.3,46.6,46.26,46.44,67301,0
+SPGM.US,D,20221221,000000,46.77,47.16,46.68,47.04,115611,0
+SPGM.US,D,20221222,000000,46.79,46.79,45.8755,46.44,57787,0
+SPGM.US,D,20221223,000000,46.41,46.67,46.21,46.65,110758,0
+SPGM.US,D,20221227,000000,46.83,46.85,46.55,46.67,129328,0
+SPGM.US,D,20221228,000000,46.62,46.8,46.06,46.07,60244,0
+SPGM.US,D,20221229,000000,46.44,46.96,46.44,46.87,101002,0
+SPGM.US,D,20221230,000000,46.52,46.7094,46.345,46.63,63903,0
+SPGM.US,D,20230103,000000,47.07,47.2068,46.39,46.63,45805,0
+SPGM.US,D,20230104,000000,47.14,47.3749,46.85,47.1795,35577,0
+SPGM.US,D,20230105,000000,46.9,46.95,46.65,46.7774,52011,0
+SPGM.US,D,20230106,000000,47.15,47.92,46.82,47.82,25019,0
+SPGM.US,D,20230109,000000,48.17,48.475,47.91,47.9187,76019,0
+SPGM.US,D,20230110,000000,47.92,48.195,47.74,48.17,26296,0
+SPGM.US,D,20230111,000000,48.39,48.7,48.2902,48.62,189838,0
+SPGM.US,D,20230112,000000,48.94,49.18,48.49,49.09,41382,0
+SPGM.US,D,20230113,000000,48.75,49.32,48.75,49.32,32492,0
+SPGM.US,D,20230117,000000,49.37,49.4761,49.16,49.26,100702,0
+SPGM.US,D,20230118,000000,49.59,49.6256,48.74,48.74,216497,0
+SPGM.US,D,20230119,000000,48.5,48.6816,48.306,48.48,32445,0
+SPGM.US,D,20230120,000000,48.64,49.24,48.46,49.24,74218,0
+SPGM.US,D,20230123,000000,49.3,49.9,49.2073,49.78,2252327,0
+SPGM.US,D,20230124,000000,49.55,49.83,49.4,49.73,30809,0
+SPGM.US,D,20230125,000000,49.3,49.805,49.11,49.78,21855,0
+SPGM.US,D,20230126,000000,50.03,50.21,49.7062,50.14,28836,0
+SPGM.US,D,20230127,000000,50.05,50.4598,49.97,50.24,67041,0
+SPGM.US,D,20230130,000000,49.85,50.07,49.61,49.61,28984,0
+SPGM.US,D,20230131,000000,49.66,50.18,49.59,50.18,40638,0
+SPGM.US,D,20230201,000000,50.14,50.725,49.8485,50.68,47251,0
+SPGM.US,D,20230202,000000,51.03,51.2299,50.72,51.08,71254,0
+SPGM.US,D,20230203,000000,50.6399,51.0434,50.48,50.56,54171,0
+SPGM.US,D,20230206,000000,50.16,50.2,49.94,50.1094,40779,0
+SPGM.US,D,20230207,000000,50.06,50.75,49.872,50.63,46778,0
+SPGM.US,D,20230208,000000,50.45,50.62,50.139,50.24,100112,0
+SPGM.US,D,20230209,000000,50.74,50.74,49.82,49.97,32902,0
+SPGM.US,D,20230210,000000,49.82,49.97,49.66,49.9426,33071,0
+SPGM.US,D,20230213,000000,49.98,50.46,49.95,50.43,35434,0
+SPGM.US,D,20230214,000000,50.25,50.65,50.0192,50.41,35555,0
+SPGM.US,D,20230215,000000,49.97,50.4442,49.97,50.43,43226,0
+SPGM.US,D,20230216,000000,49.91,50.4238,49.91,50.02,37646,0
+SPGM.US,D,20230217,000000,49.76,49.905,49.49,49.86,27882,0
+SPGM.US,D,20230221,000000,49.48,49.58,49,49.021,57845,0
+SPGM.US,D,20230222,000000,49.05,49.1331,48.69,48.82,31554,0
+SPGM.US,D,20230223,000000,49.18,49.25,48.686,49.14,23806,0
+SPGM.US,D,20230224,000000,48.46,48.549,48.22,48.5,45434,0
+SPGM.US,D,20230227,000000,49.01,49.01,48.72,48.8,30400,0
+SPGM.US,D,20230228,000000,48.73,48.86,48.585,48.59,13874,0
+SPGM.US,D,20230301,000000,48.75,48.8,48.46,48.65,19066,0
+SPGM.US,D,20230302,000000,48.39,48.9744,48.2904,48.84,95512,0
+SPGM.US,D,20230303,000000,49.06,49.6299,49.06,49.6,35030,0
+SPGM.US,D,20230306,000000,49.69,49.869,49.5095,49.56,29399,0
+SPGM.US,D,20230307,000000,49.516,49.516,48.68,48.77,50680,0
+SPGM.US,D,20230308,000000,48.85,48.98,48.6899,48.87,18879,0
+SPGM.US,D,20230309,000000,48.87,49.0552,48.0101,48.0683,27476,0
+SPGM.US,D,20230310,000000,48.05,48.21,47.3307,47.45,29985,0
+SPGM.US,D,20230313,000000,46.77,47.73,46.77,47.25,109187,0
+SPGM.US,D,20230314,000000,47.75,48.03,47.4568,47.92,49999,0
+SPGM.US,D,20230315,000000,46.87,47.09,46.5555,47.09,39728,0
+SPGM.US,D,20230316,000000,46.92,47.85,46.7638,47.8246,28576,0
+SPGM.US,D,20230317,000000,47.63,47.68,47.2,47.33,21001,0
+SPGM.US,D,20230320,000000,47.49,47.88,47.45,47.82,1093166,0
+SPGM.US,D,20230321,000000,48.34,48.49,48.16,48.44,63531,0
+SPGM.US,D,20230322,000000,48.49,48.89,47.96,47.96,15997,0
+SPGM.US,D,20230323,000000,48.42,48.6921,47.73,48,65808,0
+SPGM.US,D,20230324,000000,47.68,48.15,47.5395,48.08,37172,0
+SPGM.US,D,20230327,000000,48.4,48.444,48.14,48.3,27185,0
+SPGM.US,D,20230328,000000,48.36,48.4039,48.1805,48.34,19572,0
+SPGM.US,D,20230329,000000,48.83,49.0036,48.68,48.95,35404,0
+SPGM.US,D,20230330,000000,49.38,49.43,49.1491,49.36,24673,0
+SPGM.US,D,20230331,000000,49.51,49.9,49.51,49.87,276054,0
+SPGM.US,D,20230403,000000,49.89,50.1796,49.8788,50.16,19745,0
+SPGM.US,D,20230404,000000,50.18,50.25,49.8,49.95,19857,0
+SPGM.US,D,20230405,000000,49.82,49.85,49.5127,49.73,25752,0
+SPGM.US,D,20230406,000000,49.63,49.95,49.5032,49.82,11011,0
+SPGM.US,D,20230410,000000,49.6,49.89,49.54,49.89,90930,0
+SPGM.US,D,20230411,000000,50.06,50.2,49.97,50.07,33102,0
+SPGM.US,D,20230412,000000,50.43,50.45,49.9209,49.98,24631,0
+SPGM.US,D,20230413,000000,50.15,50.65,50.15,50.58,52476,0
+SPGM.US,D,20230414,000000,50.52,50.7196,50.25,50.46,17947,0
+SPGM.US,D,20230417,000000,50.44,50.58,50.2501,50.54,29614,0
+SPGM.US,D,20230418,000000,50.75,50.79,50.523,50.67,32755,0
+SPGM.US,D,20230419,000000,50.39,50.61,50.3268,50.513,17791,0
+SPGM.US,D,20230420,000000,50.2747,50.479,50.2,50.32,19227,0
+SPGM.US,D,20230421,000000,50.31,50.39,50.0909,50.37,16412,0
+SPGM.US,D,20230424,000000,50.32,50.43,50.19,50.41,31958,0
+SPGM.US,D,20230425,000000,50.15,50.15,49.57,49.57,26963,0
+SPGM.US,D,20230426,000000,49.78,49.81,49.38,49.47,18922,0
+SPGM.US,D,20230427,000000,49.73,50.3415,49.71,50.29,27240,0
+SPGM.US,D,20230428,000000,50.2,50.62,50.1847,50.62,19138,0
+SPGM.US,D,20230501,000000,50.52,50.7399,50.52,50.59,21073,0
+SPGM.US,D,20230502,000000,50.33,50.33,49.712,49.97,30636,0
+SPGM.US,D,20230503,000000,50.06,50.35,49.75,49.79,18876,0
+SPGM.US,D,20230504,000000,49.66,49.8488,49.42,49.58,20260,0
+SPGM.US,D,20230505,000000,50.06,50.55,50.06,50.44,108341,0
+SPGM.US,D,20230508,000000,50.4705,50.5299,50.37,50.42,12808,0
+SPGM.US,D,20230509,000000,50.2,50.3511,50.17,50.23,998614,0
+SPGM.US,D,20230510,000000,50.53,50.53,49.97,50.36,16200,0
+SPGM.US,D,20230511,000000,50.09,50.2141,49.9422,50.17,168673,0
+SPGM.US,D,20230512,000000,50.26,50.2779,49.76,50.0103,19996,0
+SPGM.US,D,20230515,000000,50.18,50.42,50.0829,50.38,48977,0
+SPGM.US,D,20230516,000000,50.22,50.31,49.92,49.93,15732,0
+SPGM.US,D,20230517,000000,50.19,50.56,49.9701,50.44,12914,0
+SPGM.US,D,20230518,000000,50.41,50.69,50.2901,50.69,20794,0
+SPGM.US,D,20230519,000000,50.79,50.8999,50.5965,50.76,21954,0
+SPGM.US,D,20230522,000000,50.86,50.95,50.73,50.78,52637,0
+SPGM.US,D,20230523,000000,50.54,50.682,50.2414,50.29,64591,0
+SPGM.US,D,20230524,000000,49.99,49.99,49.6598,49.75,20017,0
+SPGM.US,D,20230525,000000,49.98,50.04,49.74,49.9204,19953,0
+SPGM.US,D,20230526,000000,50.2337,50.6094,50.2337,50.5,9941,0
+SPGM.US,D,20230530,000000,50.71,50.71,50.2389,50.39,39393,0
+SPGM.US,D,20230531,000000,50.13,50.13,49.7586,50.03,18523,0
+SPGM.US,D,20230601,000000,49.48,50.105,49.45,49.99,127384,0
+SPGM.US,D,20230602,000000,50.53,50.9,50.53,50.83,28862,0
+SPGM.US,D,20230605,000000,50.91,50.91,50.59,50.7,19864,0
+SPGM.US,D,20230606,000000,50.61,50.99,50.61,50.99,76208,0
+SPGM.US,D,20230607,000000,51.02,51.04,50.762,50.79,202113,0
+SPGM.US,D,20230608,000000,50.93,51.11,50.72,51.09,37359,0
+SPGM.US,D,20230609,000000,51.15,51.38,51.05,51.16,55433,0
+SPGM.US,D,20230612,000000,51.27,51.51,51.208,51.479,90484,0
+SPGM.US,D,20230613,000000,51.85,52.0334,51.81,51.94,79907,0
+SPGM.US,D,20230614,000000,52.02,52.23,51.72,52.03,57551,0
+SPGM.US,D,20230615,000000,52,52.7,51.99,52.62,46602,0
+SPGM.US,D,20230616,000000,52.87,52.87,52.45,52.45,33517,0
+SPGM.US,D,20230620,000000,52.14,52.14,51.7644,52,37449,0
+SPGM.US,D,20230621,000000,51.92,52.0333,51.73,51.84,27273,0
+SPGM.US,D,20230622,000000,51.69,51.84,51.5595,51.77,28997,0
+SPGM.US,D,20230623,000000,51.3,51.39,51.17,51.24,63657,0
+SPGM.US,D,20230626,000000,51.26,51.43,51.1604,51.19,38110,0
+SPGM.US,D,20230627,000000,51.26,51.74,51.26,51.71,22898,0
+SPGM.US,D,20230628,000000,51.6,51.74,51.48,51.68,23014,0
+SPGM.US,D,20230629,000000,51.64,51.79,51.57,51.785,82672,0
+SPGM.US,D,20230630,000000,52.14,52.42,52.14,52.34,15733,0
+SPGM.US,D,20230703,000000,52.37,52.52,52.37,52.52,15090,0
+SPGM.US,D,20230705,000000,52.26,52.3,52.15,52.22,40781,0
+SPGM.US,D,20230706,000000,51.62,51.62,51.276,51.56,30067,0
+SPGM.US,D,20230707,000000,51.57,52.0741,51.57,51.7,19118,0
+SPGM.US,D,20230710,000000,51.63,51.86,51.63,51.86,25381,0
+SPGM.US,D,20230711,000000,51.98,52.3,51.9405,52.28,17142,0
+SPGM.US,D,20230712,000000,52.9,53.0235,52.816,52.91,35123,0
+SPGM.US,D,20230713,000000,53.26,53.56,53.26,53.53,37937,0
+SPGM.US,D,20230714,000000,53.56,53.56,53.2696,53.28,16736,0
+SPGM.US,D,20230717,000000,53.27,53.5199,53.1805,53.42,30324,0
+SPGM.US,D,20230718,000000,53.39,53.7876,53.39,53.78,28284,0
+SPGM.US,D,20230719,000000,53.87,53.97,53.75,53.85,38888,0
+SPGM.US,D,20230720,000000,53.74,53.8036,53.4,53.5007,302930,0
+SPGM.US,D,20230721,000000,53.64,53.73,53.48,53.52,42414,0
+SPGM.US,D,20230724,000000,53.66,53.8493,53.605,53.7,28436,0
+SPGM.US,D,20230725,000000,53.75,53.9954,53.75,53.82,117546,0
+SPGM.US,D,20230726,000000,53.66,54.0449,53.66,53.89,22666,0
+SPGM.US,D,20230727,000000,54.34,54.34,53.4562,53.6,17008,0
+SPGM.US,D,20230728,000000,54.05,54.25,54,54.1755,73877,0
+SPGM.US,D,20230731,000000,54.28,54.3561,54.18,54.28,36758,0
+SPGM.US,D,20230801,000000,54.08,54.105,53.8319,53.92,24197,0
+SPGM.US,D,20230802,000000,53.45,53.45,52.971,53.03,24597,0
+SPGM.US,D,20230803,000000,52.81,53.1317,52.745,52.95,30061,0
+SPGM.US,D,20230804,000000,53.2,53.47,52.83,52.83,19012,0
+SPGM.US,D,20230807,000000,53.14,53.23,52.915,53.23,32964,0
+SPGM.US,D,20230808,000000,52.76,52.93,52.47,52.87,40765,0
+SPGM.US,D,20230809,000000,52.96,52.96,52.575,52.6686,21175,0
+SPGM.US,D,20230810,000000,53,53.35,52.6448,52.7,44383,0
+SPGM.US,D,20230811,000000,52.45,52.67,52.37,52.54,20532,0
+SPGM.US,D,20230814,000000,52.34,52.6,52.175,52.6,31806,0
+SPGM.US,D,20230815,000000,52.35,52.35,51.91,51.95,16381,0
+SPGM.US,D,20230816,000000,51.86,52.015,51.53,51.56,26526,0
+SPGM.US,D,20230817,000000,51.77,51.7824,51.22,51.26,69319,0
+SPGM.US,D,20230818,000000,50.87,51.315,50.87,51.21,174868,0
+SPGM.US,D,20230821,000000,51.38,51.52,51.07,51.43,51143,0
+SPGM.US,D,20230822,000000,51.59,51.59,51.26,51.28,114446,0
+SPGM.US,D,20230823,000000,51.56,51.9616,51.51,51.85,47914,0
+SPGM.US,D,20230824,000000,51.9099,51.99,51.24,51.24,96279,0
+SPGM.US,D,20230825,000000,51.46,51.64,51.0122,51.55,25225,0
+SPGM.US,D,20230828,000000,51.78,51.95,51.72,51.95,20074,0
+SPGM.US,D,20230829,000000,51.95,52.68,51.93,52.63,56955,0
+SPGM.US,D,20230830,000000,52.68,52.83,52.58,52.75,26768,0
+SPGM.US,D,20230831,000000,52.79,52.9207,52.605,52.62,33950,0
+SPGM.US,D,20230901,000000,53.05,53.05,52.67,52.79,27324,0
+SPGM.US,D,20230905,000000,52.68,52.68,52.4801,52.51,19735,0
+SPGM.US,D,20230906,000000,52.39,52.42,51.9472,52.21,23626,0
+SPGM.US,D,20230907,000000,51.89,51.9899,51.7566,51.89,59965,0
+SPGM.US,D,20230908,000000,51.96,52.1154,51.8849,51.95,36038,0
+SPGM.US,D,20230911,000000,52.33,52.41,52.195,52.35,24347,0
+SPGM.US,D,20230912,000000,52.2,52.36,52.07,52.17,46490,0
+SPGM.US,D,20230913,000000,52.2425,52.2799,51.98,52.12,17306,0
+SPGM.US,D,20230914,000000,52.44,52.7039,52.3201,52.65,81394,0
+SPGM.US,D,20230915,000000,52.57,52.5998,52.164,52.24,14466,0
+SPGM.US,D,20230918,000000,52.11,52.2495,52.017,52.12,20930,0
+SPGM.US,D,20230919,000000,52.11,52.22,51.8,51.99,23698,0
+SPGM.US,D,20230920,000000,52.19,52.3155,51.71,51.71,53321,0
+SPGM.US,D,20230921,000000,51.23,51.2552,50.85,50.86,38703,0
+SPGM.US,D,20230922,000000,51.04,51.19,50.78,50.82,38207,0
+SPGM.US,D,20230925,000000,50.56,50.82,50.49,50.82,55378,0
+SPGM.US,D,20230926,000000,50.49,50.55,50.02,50.11,339892,0
+SPGM.US,D,20230927,000000,50.25,50.4071,49.76,50.1,173454,0
+SPGM.US,D,20230928,000000,50.07,50.6,50.07,50.41,26952,0
+SPGM.US,D,20230929,000000,50.89,50.89,50.2191,50.49,289138,0
+SPGM.US,D,20231002,000000,50.41,50.41,49.76,50.0328,147542,0
+SPGM.US,D,20231003,000000,49.7,49.83,49.1799,49.31,112249,0
+SPGM.US,D,20231004,000000,49.43,49.5993,49.14,49.5,34463,0
+SPGM.US,D,20231005,000000,49.56,49.67,49.3,49.67,28155,0
+SPGM.US,D,20231006,000000,49.46,50.34,49.315,50.26,42634,0
+SPGM.US,D,20231009,000000,49.93,50.44,49.87,50.35,24239,0
+SPGM.US,D,20231010,000000,50.56,51.031,50.56,50.83,27171,0
+SPGM.US,D,20231011,000000,51,51.1,50.6878,51.02,125153,0
+SPGM.US,D,20231012,000000,51.08,51.08,50.38,50.63,23161,0
+SPGM.US,D,20231013,000000,50.79,50.825,50.1,50.3,100452,0
+SPGM.US,D,20231016,000000,50.5,50.9033,50.49,50.79,32125,0
+SPGM.US,D,20231017,000000,50.42,51.0791,50.42,50.83,19010,0
+SPGM.US,D,20231018,000000,50.61,50.6493,50.02,50.15,48114,0
+SPGM.US,D,20231019,000000,50.07,50.3227,49.6826,49.7,45298,0
+SPGM.US,D,20231020,000000,49.6,49.62,49.07,49.1,12261,0
+SPGM.US,D,20231023,000000,48.91,49.284,48.7011,49.05,27990,0
+SPGM.US,D,20231024,000000,49.22,49.4,49.07,49.38,240962,0
+SPGM.US,D,20231025,000000,49.07,49.11,48.66,48.66,48492,0
+SPGM.US,D,20231026,000000,48.57,48.652,48.17,48.21,153533,0
+SPGM.US,D,20231027,000000,48.47,48.47,47.9211,48.07,31734,0
+SPGM.US,D,20231030,000000,48.45,48.7099,48.34,48.6133,51433,0
+SPGM.US,D,20231031,000000,48.63,48.88,48.5266,48.88,47084,0
+SPGM.US,D,20231101,000000,49,49.3686,48.89,49.3,29715,0
+SPGM.US,D,20231102,000000,49.95,50.4,49.92,50.4,39070,0
+SPGM.US,D,20231103,000000,50.76,51.0852,50.7012,50.92,35631,0
+SPGM.US,D,20231106,000000,51.09,51.09,50.76,50.92,20617,0
+SPGM.US,D,20231107,000000,50.73,50.94,50.6114,50.8755,34011,0
+SPGM.US,D,20231108,000000,50.8923,50.9383,50.6,50.79,21072,0
+SPGM.US,D,20231109,000000,50.81,51.03,50.47,50.51,38909,0
+SPGM.US,D,20231110,000000,50.69,51.1145,50.435,51.06,34530,0
+SPGM.US,D,20231113,000000,50.91,51.24,50.85,51.08,45386,0
+SPGM.US,D,20231114,000000,51.81,52.3899,51.81,52.25,74171,0
+SPGM.US,D,20231115,000000,52.38,52.58,52.32,52.36,29732,0
+SPGM.US,D,20231116,000000,52.21,52.3909,52.06,52.27,61476,0
+SPGM.US,D,20231117,000000,52.43,52.6299,52.36,52.59,26327,0
+SPGM.US,D,20231120,000000,52.6,53,52.59,52.95,27033,0
+SPGM.US,D,20231121,000000,52.85,52.85,52.66,52.7215,38834,0
+SPGM.US,D,20231122,000000,52.84,52.941,52.7141,52.92,21373,0
+SPGM.US,D,20231124,000000,52.96,53.0799,52.96,53.0377,255638,0
+SPGM.US,D,20231127,000000,52.8572,52.992,52.82,52.88,53696,0
+SPGM.US,D,20231128,000000,52.84,53.085,52.78,52.96,32660,0
+SPGM.US,D,20231129,000000,53.24,53.31,52.95,53,22801,0
+SPGM.US,D,20231130,000000,53.12,53.157,52.8801,53.14,68471,0
+SPGM.US,D,20231201,000000,53.06,53.655,53.04,53.58,56678,0
+SPGM.US,D,20231204,000000,53.22,53.3918,53.09,53.29,27679,0
+SPGM.US,D,20231205,000000,53.1713,53.3199,53.1084,53.17,21196,0
+SPGM.US,D,20231206,000000,53.52,53.575,53.055,53.1,170604,0
+SPGM.US,D,20231207,000000,53.31,53.5399,53.2507,53.43,34118,0
+SPGM.US,D,20231208,000000,53.32,53.7087,53.32,53.61,21611,0
+SPGM.US,D,20231211,000000,53.58,53.84,53.555,53.78,28371,0
+SPGM.US,D,20231212,000000,53.78,53.96,53.59,53.89,22648,0
+SPGM.US,D,20231213,000000,53.96,54.7499,53.77,54.71,76567,0
+SPGM.US,D,20231214,000000,55,55.255,54.9101,55.07,29483,0
+SPGM.US,D,20231215,000000,54.5,54.5749,54.2949,54.33,31718,0
+SPGM.US,D,20231218,000000,54.53,54.6323,54.4087,54.54,26567,0
+SPGM.US,D,20231219,000000,54.7,55,54.7,55,38300,0
+SPGM.US,D,20231220,000000,54.92,55.1299,54.27,54.27,32579,0
+SPGM.US,D,20231221,000000,54.62,54.96,54.49,54.96,55401,0
+SPGM.US,D,20231222,000000,55.07,55.1993,54.9288,55.0005,29862,0
+SPGM.US,D,20231226,000000,55.15,55.3938,55.115,55.25,34721,0
+SPGM.US,D,20231227,000000,55.47,55.5744,55.33,55.47,102613,0
+SPGM.US,D,20231228,000000,55.55,55.68,55.4401,55.48,68606,0
+SPGM.US,D,20231229,000000,55.54,55.5815,55.2316,55.34,24515,0
+SPGM.US,D,20240102,000000,55,55.1362,54.81,54.93,195467,0
+SPGM.US,D,20240103,000000,54.63,54.7799,54.47,54.58,137985,0
+SPGM.US,D,20240104,000000,54.55,54.8,54.42,54.42,52590,0
+SPGM.US,D,20240105,000000,54.48,54.8402,54.4,54.52,23005,0
+SPGM.US,D,20240108,000000,54.49,55.19,54.49,55.14,91525,0
+SPGM.US,D,20240109,000000,54.75,55.01,54.6974,54.86,52172,0
+SPGM.US,D,20240110,000000,54.96,55.2399,54.91,55.11,75978,0
+SPGM.US,D,20240111,000000,55.29,55.3078,54.745,55.09,21493,0
+SPGM.US,D,20240112,000000,55.4,55.52,55.13,55.19,46073,0
+SPGM.US,D,20240116,000000,54.82,54.9599,54.53,54.71,62282,0
+SPGM.US,D,20240117,000000,54.13,54.2589,54.0094,54.21,37037,0
+SPGM.US,D,20240118,000000,54.44,54.73,54.29,54.73,47450,0
+SPGM.US,D,20240119,000000,54.68,55.2061,54.65,55.15,118588,0
+SPGM.US,D,20240122,000000,55.36,55.45,55.2023,55.35,25989,0
+SPGM.US,D,20240123,000000,55.36,55.4892,55.23,55.43,150722,0
+SPGM.US,D,20240124,000000,55.87,55.9718,55.52,55.52,109896,0
+SPGM.US,D,20240125,000000,55.85,55.85,55.52,55.81,60361,0
+SPGM.US,D,20240126,000000,55.91,56.05,55.7876,55.88,80927,0
+SPGM.US,D,20240129,000000,55.9,56.2698,55.7755,56.21,40403,0
+SPGM.US,D,20240130,000000,56.14,56.19,55.9831,56.15,92052,0
+SPGM.US,D,20240131,000000,56.01,56.0714,55.46,55.5,23687,0
+SPGM.US,D,20240201,000000,55.64,56.08,55.52,56.08,40025,0
+SPGM.US,D,20240202,000000,55.99,56.3911,55.87,56.27,55475,0
+SPGM.US,D,20240205,000000,56.1,56.16,55.73,55.99,89474,0
+SPGM.US,D,20240206,000000,56.12,56.375,56.0973,56.37,181005,0
+SPGM.US,D,20240207,000000,56.56,56.67,56.44,56.61,82878,0
+SPGM.US,D,20240208,000000,56.55,56.6937,56.47,56.63,231962,0
+SPGM.US,D,20240209,000000,56.83,56.99,56.66,56.99,130495,0
+SPGM.US,D,20240212,000000,57.04,57.2468,56.9261,57.06,183605,0
+SPGM.US,D,20240213,000000,56.32,56.35,55.7776,56.08,53207,0
+SPGM.US,D,20240214,000000,56.54,56.74,56.3715,56.74,44356,0
+SPGM.US,D,20240215,000000,56.9,57.22,56.8112,57.22,44542,0
+SPGM.US,D,20240216,000000,57.25,57.3647,56.81,57.02,17685,0
+SPGM.US,D,20240220,000000,57.09,57.09,56.7,56.85,20000,0
+SPGM.US,D,20240221,000000,56.86,56.89,56.58,56.89,22692,0
+SPGM.US,D,20240222,000000,57.56,57.8895,57.47,57.85,26518,0
+SPGM.US,D,20240223,000000,57.93,57.96,57.74,57.85,27517,0
+SPGM.US,D,20240226,000000,57.88,57.9,57.6899,57.77,30072,0
+SPGM.US,D,20240227,000000,57.9,57.9,57.6836,57.85,25076,0
+SPGM.US,D,20240228,000000,57.75,57.79,57.5761,57.73,65502,0
+SPGM.US,D,20240229,000000,57.97,58.0041,57.6505,57.93,21275,0
+SPGM.US,D,20240301,000000,58.01,58.4899,57.935,58.45,49675,0
+SPGM.US,D,20240304,000000,58.3,58.465,58.2856,58.36,40207,0
+SPGM.US,D,20240305,000000,58.13,58.225,57.6871,57.91,33934,0
+SPGM.US,D,20240306,000000,58.36,58.567,58.2154,58.3,26976,0
+SPGM.US,D,20240307,000000,58.62,58.95,58.59,58.92,40285,0
+SPGM.US,D,20240308,000000,59.02,59.19,58.4892,58.65,23659,0
+SPGM.US,D,20240311,000000,58.43,58.56,58.26,58.51,19976,0
+SPGM.US,D,20240312,000000,58.81,59.08,58.545,59.07,38755,0
+SPGM.US,D,20240313,000000,58.98,59.14,58.9,59.01,43784,0
+SPGM.US,D,20240314,000000,59.05,59.05,58.4436,58.63,22967,0
+SPGM.US,D,20240315,000000,58.47,58.6399,58.315,58.36,19478,0
+SPGM.US,D,20240318,000000,58.82,58.8492,58.62,58.63,19734,0
+SPGM.US,D,20240319,000000,58.56,58.86,58.4171,58.76,22424,0
+SPGM.US,D,20240320,000000,58.86,59.45,58.76,59.44,26526,0
+SPGM.US,D,20240321,000000,59.69,59.7735,59.5194,59.6,94850,0
+SPGM.US,D,20240322,000000,59.55,59.56,59.39,59.44,56233,0
+SPGM.US,D,20240325,000000,59.26,59.42,59.2525,59.27,72689,0
+SPGM.US,D,20240326,000000,59.49,59.49,59.19,59.19,28199,0
+SPGM.US,D,20240327,000000,59.44,59.64,59.32,59.64,41512,0
+SPGM.US,D,20240328,000000,59.64,59.755,59.63,59.68,30301,0
+SPGM.US,D,20240401,000000,59.85,59.85,59.405,59.55,47979,0
+SPGM.US,D,20240402,000000,59.27,59.27,59.02,59.21,61115,0
+SPGM.US,D,20240403,000000,59.02,59.4799,59.02,59.33,34608,0
+SPGM.US,D,20240404,000000,59.85,59.85,58.745,58.77,30519,0
+SPGM.US,D,20240405,000000,58.8,59.29,58.79,59.19,25238,0
+SPGM.US,D,20240408,000000,59.3,59.41,59.24,59.2648,19006,0
+SPGM.US,D,20240409,000000,59.55,59.55,59.02,59.38,27567,0
+SPGM.US,D,20240410,000000,58.72,58.88,58.511,58.7,21485,0
+SPGM.US,D,20240411,000000,58.99,59.1414,58.5,59.03,16473,0
+SPGM.US,D,20240412,000000,58.6,58.72,57.97,58.08,30263,0
+SPGM.US,D,20240415,000000,58.61,58.61,57.43,57.52,24960,0
+SPGM.US,D,20240416,000000,57.36,57.546,57.1,57.27,68274,0
+SPGM.US,D,20240417,000000,57.48,57.545,56.9,57.0897,30628,0
+SPGM.US,D,20240418,000000,57.22,57.41,56.87,56.93,59893,0
+SPGM.US,D,20240419,000000,56.93,57.08,56.5623,56.6367,47024,0
+SPGM.US,D,20240422,000000,57.01,57.5,56.85,57.23,95330,0
+SPGM.US,D,20240423,000000,57.51,57.97,57.5,57.91,60466,0
+SPGM.US,D,20240424,000000,58.02,58.035,57.6,57.89,36120,0
+SPGM.US,D,20240425,000000,57.19,57.76,56.97,57.68,23979,0
+SPGM.US,D,20240426,000000,58.05,58.3189,58.05,58.24,25645,0
+SPGM.US,D,20240429,000000,58.39,58.54,58.265,58.46,41136,0
+SPGM.US,D,20240430,000000,58.22,58.39,57.64,57.64,30023,0
+SPGM.US,D,20240501,000000,57.52,58.225,57.39,57.47,74853,0
+SPGM.US,D,20240502,000000,57.97,58.26,57.6374,58.17,55661,0
+SPGM.US,D,20240503,000000,58.82,58.89,58.51,58.79,31287,0
+SPGM.US,D,20240506,000000,59.02,59.82,59.02,59.31,30094,0
+SPGM.US,D,20240507,000000,59.42,59.4585,59.22,59.34,41593,0
+SPGM.US,D,20240508,000000,59.1,59.34,59.05,59.34,23648,0
+SPGM.US,D,20240509,000000,59.34,59.64,59.31,59.63,21036,0
+SPGM.US,D,20240510,000000,59.85,59.93,59.6349,59.74,22042,0
+SPGM.US,D,20240513,000000,59.86,59.88,59.67,59.75,38484,0
+SPGM.US,D,20240514,000000,59.91,60.1334,59.836,60.1334,20634,0
+SPGM.US,D,20240515,000000,60.36,60.73,60.307,60.73,35400,0
+SPGM.US,D,20240516,000000,60.79,60.87,60.61,60.61,30846,0
+SPGM.US,D,20240517,000000,60.63,60.8,60.61,60.8,26354,0
+SPGM.US,D,20240520,000000,60.83,61.01,60.75,60.83,21151,0
+SPGM.US,D,20240521,000000,60.64,60.84,60.64,60.83,32726,0
+SPGM.US,D,20240522,000000,60.65,60.7573,60.33,60.59,40927,0
+SPGM.US,D,20240523,000000,60.95,60.95,59.945,60.07,20937,0
+SPGM.US,D,20240524,000000,60.33,60.57,60.2702,60.53,19498,0
+SPGM.US,D,20240528,000000,60.65,60.65,60.265,60.52,29000,0
+SPGM.US,D,20240529,000000,59.94,59.9888,59.81,59.8299,15840,0
+SPGM.US,D,20240530,000000,59.82,59.97,59.6738,59.85,18375,0
+SPGM.US,D,20240531,000000,59.93,60.17,59.4241,60.14,20614,0
+SPGM.US,D,20240603,000000,59.99,59.99,59.42,59.77,43081,0
+SPGM.US,D,20240604,000000,59.54,59.68,59.31,59.64,26143,0
+SPGM.US,D,20240605,000000,60.03,60.3,59.2504,60.3,37473,0
+SPGM.US,D,20240606,000000,60.34,60.42,60.2,60.39,48457,0
+SPGM.US,D,20240607,000000,60.29,60.42,60.05,60.1,47119,0
+SPGM.US,D,20240610,000000,60.03,60.34,59.9,60.32,33122,0
+SPGM.US,D,20240611,000000,59.94,60.1517,59.8,60.09,17745,0
+SPGM.US,D,20240612,000000,60.9,61.02,60.6,60.72,27933,0
+SPGM.US,D,20240613,000000,60.71,60.71,60.23,60.53,35182,0
+SPGM.US,D,20240614,000000,60.19,60.4,60.06,60.4,37922,0
+SPGM.US,D,20240617,000000,60.26,60.8236,60.21,60.77,42714,0
+SPGM.US,D,20240618,000000,60.77,60.99,60.77,60.99,51844,0
+SPGM.US,D,20240620,000000,61.04,61.08,60.67,60.86,55663,0
+SPGM.US,D,20240621,000000,60.74,60.77,60.57,60.7,30773,0
+SPGM.US,D,20240624,000000,60.87,61.0789,60.73,60.8,85425,0
+SPGM.US,D,20240625,000000,60.83,60.89,60.67,60.88,137039,0
+SPGM.US,D,20240626,000000,60.67,60.85,60.59,60.82,60873,0
+SPGM.US,D,20240627,000000,60.86,60.96,60.74,60.89,25823,0
+SPGM.US,D,20240628,000000,61.02,61.2512,60.64,60.78,85025,0
+SPGM.US,D,20240701,000000,61.08,61.12,60.66,60.92,50589,0
+SPGM.US,D,20240702,000000,60.76,61.2,60.76,61.2,145909,0
+SPGM.US,D,20240703,000000,61.37,61.65,61.36,61.64,32355,0
+SPGM.US,D,20240705,000000,61.75,61.957,61.56,61.93,45807,0
+SPGM.US,D,20240708,000000,61.99,62.1,61.83,62,551666,0
+SPGM.US,D,20240709,000000,61.92,62.0699,61.785,61.89,197911,0
+SPGM.US,D,20240710,000000,62.09,62.54,62.08,62.5,13028,0
+SPGM.US,D,20240711,000000,62.72,62.8166,62.3,62.43,31197,0
+SPGM.US,D,20240712,000000,62.6,63.14,62.6,62.79,18816,0
+SPGM.US,D,20240715,000000,62.9,63.07,62.63,62.86,61966,0
+SPGM.US,D,20240716,000000,62.94,63.27,62.89,63.26,404850,0
+SPGM.US,D,20240717,000000,62.59,62.83,62.43,62.53,56662,0
+SPGM.US,D,20240718,000000,62.66,62.69,61.7201,61.94,30232,0
+SPGM.US,D,20240719,000000,61.75,61.85,61.42,61.46,252200,0
+SPGM.US,D,20240722,000000,61.86,62.1297,61.74,62.07,43053,0
+SPGM.US,D,20240723,000000,61.96,62.11,61.85,61.85,51982,0
+SPGM.US,D,20240724,000000,61.45,61.67,60.6907,60.72,78869,0
+SPGM.US,D,20240725,000000,60.66,61.32,60.29,60.52,116961,0
+SPGM.US,D,20240726,000000,60.98,61.38,60.9,61.17,65502,0
+SPGM.US,D,20240729,000000,61.26,61.35,60.89,61.12,167011,0
+SPGM.US,D,20240730,000000,61.22,61.39,60.61,60.86,140351,0
+SPGM.US,D,20240731,000000,61.75,62.17,61.66,61.84,31206,0
+SPGM.US,D,20240801,000000,61.79,62.065,60.425,60.78,33191,0
+SPGM.US,D,20240802,000000,59.93,60.015,59,59.71,25500,0
+SPGM.US,D,20240805,000000,57.02,58.4921,56.9401,57.85,87992,0
+SPGM.US,D,20240806,000000,57.91,58.89,57.85,58.31,31521,0
+SPGM.US,D,20240807,000000,59.29,59.44,58.09,58.17,84204,0
+SPGM.US,D,20240808,000000,58.87,59.435,58.63,59.39,21738,0
+SPGM.US,D,20240809,000000,59.35,59.69,59.1901,59.59,16303,0
+SPGM.US,D,20240812,000000,59.77,59.88,59.4965,59.63,24017,0
+SPGM.US,D,20240813,000000,60.02,60.7,60.02,60.7,12825,0
+SPGM.US,D,20240814,000000,60.68,60.85,60.53,60.81,118454,0
+SPGM.US,D,20240815,000000,61.39,61.74,61.38,61.66,23066,0
+SPGM.US,D,20240816,000000,61.63,62,61.63,61.93,36634,0
+SPGM.US,D,20240819,000000,62.11,62.72,62.11,62.67,117946,0
+SPGM.US,D,20240820,000000,62.5,62.7239,62.32,62.38,30771,0
+SPGM.US,D,20240821,000000,62.63,62.79,62.5,62.76,26956,0
+SPGM.US,D,20240822,000000,62.8305,62.8308,62.2122,62.2122,35768,0
+SPGM.US,D,20240823,000000,62.66,63.21,62.66,63.21,16036,0
+SPGM.US,D,20240826,000000,63.22,63.243,62.83,62.91,18051,0
+SPGM.US,D,20240827,000000,62.9,63.15,62.9,63.12,16291,0
+SPGM.US,D,20240828,000000,63.07,63.082,62.44,62.785,20826,0
+SPGM.US,D,20240829,000000,63.05,63.3983,62.85,62.87,19894,0
+SPGM.US,D,20240830,000000,63.15,63.34,62.705,63.32,15724,0
+SPGM.US,D,20240903,000000,63.04,63.04,61.8909,62.03,25994,0
+SPGM.US,D,20240904,000000,61.91,62.31,61.82,61.93,65943,0
+SPGM.US,D,20240905,000000,61.94,62.115,61.625,61.79,30217,0
+SPGM.US,D,20240906,000000,61.85,61.85,60.64,60.7095,15307,0
+SPGM.US,D,20240909,000000,61.26,61.62,61.108,61.47,41610,0
+SPGM.US,D,20240910,000000,61.51,61.57,60.98,61.46,38767,0
+SPGM.US,D,20240911,000000,61.46,62.03,60.62,62.03,18311,0
+SPGM.US,D,20240912,000000,62.05,62.5786,61.87,62.4993,24397,0
+SPGM.US,D,20240913,000000,62.74,62.89,62.5,62.82,123386,0
+SPGM.US,D,20240916,000000,62.9,63.1004,62.73,63.055,52712,0
+SPGM.US,D,20240917,000000,63.22,63.3,62.7583,63.01,11291,0
+SPGM.US,D,20240918,000000,63.11,63.46,62.76,62.83,29104,0
+SPGM.US,D,20240919,000000,63.9,64.14,63.7199,63.97,18587,0
+SPGM.US,D,20240920,000000,63.74,63.9,63.43,63.79,46539,0
+SPGM.US,D,20240923,000000,63.88,64.05,63.7968,63.93,49956,0
+SPGM.US,D,20240924,000000,64.3,64.43,64.0113,64.43,18633,0
+SPGM.US,D,20240925,000000,64.35,64.5,63.9401,64.18,185943,0
+SPGM.US,D,20240926,000000,64.89,64.96,64.69,64.92,28166,0
+SPGM.US,D,20240927,000000,64.99,65.14,64.65,64.73,19696,0
+SPGM.US,D,20240930,000000,64.66,64.77,64.149055,64.77,59772,0
+SPGM.US,D,20241001,000000,64.81,64.81,63.9179,64.295,31906,0
+SPGM.US,D,20241002,000000,64.28,64.5091,63.97,64.39,36171,0
+SPGM.US,D,20241003,000000,64.04,64.21,63.871,64.12,72236,0
+SPGM.US,D,20241004,000000,64.41,64.7,64.155,64.66,25605,0
+SPGM.US,D,20241007,000000,64.51,64.59,64.0363,64.21,30852,0
+SPGM.US,D,20241008,000000,64.21,64.38,64.0688,64.38,81394,0
+SPGM.US,D,20241009,000000,64.17,64.7,64.17,64.64,20743,0
+SPGM.US,D,20241010,000000,64.38,64.54,64.26,64.54,43736,0
+SPGM.US,D,20241011,000000,64.42,64.9804,64.42,64.93,34966,0
+SPGM.US,D,20241014,000000,64.96,65.37,64.96,65.31,27527,0
+SPGM.US,D,20241015,000000,65.2,65.2,64.52,64.7,32589,0
+SPGM.US,D,20241016,000000,64.75,64.955,64.74,64.93,80568,0
+SPGM.US,D,20241017,000000,65.18,65.18,64.87,64.87,58448,0
+SPGM.US,D,20241018,000000,65.21,65.27,65.0557,65.24,10787,0
+SPGM.US,D,20241021,000000,65.09,65.1458,64.65,64.95,32414,0
+SPGM.US,D,20241022,000000,64.53,64.86,64.53,64.78,23225,0
+SPGM.US,D,20241023,000000,64.41,64.56,63.86,64.2,62653,0
+SPGM.US,D,20241024,000000,64.4,64.4,64.0226,64.38,18756,0
+SPGM.US,D,20241025,000000,64.54,64.69,64.18,64.27,104195,0
+SPGM.US,D,20241028,000000,64.46,64.7,64.4272,64.57,19588,0
+SPGM.US,D,20241029,000000,64.34,64.58,64.19,64.43,22612,0
+SPGM.US,D,20241030,000000,64.19,64.59,64.1155,64.16,33955,0
+SPGM.US,D,20241031,000000,63.83,63.83,63.25,63.33,11217,0
+SPGM.US,D,20241101,000000,63.73,63.99,63.36,63.46,243798,0
+SPGM.US,D,20241104,000000,63.64,63.68,63.27,63.35,168783,0
+SPGM.US,D,20241105,000000,63.45,64.18,63.45,64.18,52726,0
+SPGM.US,D,20241106,000000,64.82,65.2199,64.6101,65.01,36509,0
+SPGM.US,D,20241107,000000,65.48,65.808088,65.48,65.71,201258,0
+SPGM.US,D,20241108,000000,65.45,65.63,65.34,65.54,240121,0
+SPGM.US,D,20241111,000000,65.75,65.79,65.4455,65.6,29728,0
+SPGM.US,D,20241112,000000,65.42,65.42,64.87,65.07,58781,0
+SPGM.US,D,20241113,000000,65.12,65.17,64.85,64.9,31499,0
+SPGM.US,D,20241114,000000,65.05,65.15,64.51,64.64,72885,0
+SPGM.US,D,20241115,000000,64.33,64.3399,63.87,63.88,133534,0
+SPGM.US,D,20241118,000000,64,64.385,64,64.3,27254,0
+SPGM.US,D,20241119,000000,63.9841,64.55,63.84,64.5,46249,0
+SPGM.US,D,20241120,000000,64.2001,64.49,63.97,64.445,141164,0
+SPGM.US,D,20241121,000000,64.41,64.9225,64.32,64.85,92772,0
+SPGM.US,D,20241122,000000,64.95,65.13,64.81,65.12,34951,0
+SPGM.US,D,20241125,000000,65.55,65.55,65.1623,65.41,498021,0
+SPGM.US,D,20241126,000000,65.3599,65.48,65.2139,65.48,50999,0
+SPGM.US,D,20241127,000000,65.445,65.53,65.2802,65.34,43736,0
+SPGM.US,D,20241129,000000,65.525,65.98,65.475,65.97,25016,0
+SPGM.US,D,20241202,000000,65.91,66.16,65.8485,66.09,49757,0
+SPGM.US,D,20241203,000000,66.2,66.24,65.9624,66.21,31525,0
+SPGM.US,D,20241204,000000,66.25,66.51,66.2275,66.51,40538,0
+SPGM.US,D,20241205,000000,66.63,66.689,66.5298,66.6,26832,0
+SPGM.US,D,20241206,000000,66.702,66.702,66.5095,66.65,27193,0
+SPGM.US,D,20241209,000000,66.88,66.88,66.44,66.51,29517,0
+SPGM.US,D,20241210,000000,66.45,66.45,66,66.1,125249,0
+SPGM.US,D,20241211,000000,66.44,66.56,66.31,66.51,23942,0
+SPGM.US,D,20241212,000000,66.31,66.35,66.01,66.08,28007,0
+SPGM.US,D,20241213,000000,66.0886,66.15,65.7833,66,53864,0
+SPGM.US,D,20241216,000000,66,66.2,65.9443,66.09,51867,0
+SPGM.US,D,20241217,000000,65.75,65.91,65.67,65.82,50263,0
+SPGM.US,D,20241218,000000,65.13,65.25,63.21,63.26,61734,0
+SPGM.US,D,20241219,000000,63.8,63.9,63.21,63.23,62073,0
+SPGM.US,D,20241220,000000,62.87,64.08,62.8185,63.73,44583,0
+SPGM.US,D,20241223,000000,63.7,64.06,63.4,64,54964,0
+SPGM.US,D,20241224,000000,64.13,64.59,64.038,64.59,55084,0
+SPGM.US,D,20241226,000000,64.438486,64.73,64.36,64.69,50160,0
+SPGM.US,D,20241227,000000,64.29,64.36,63.7673,64.12,117809,0
+SPGM.US,D,20241230,000000,63.57,63.8,63.1751,63.53,100999,0
+SPGM.US,D,20241231,000000,63.64,63.7994,63.1972,63.33,90624,0
+SPGM.US,D,20250102,000000,63.7,63.85,62.96,63.28,206760,0
+SPGM.US,D,20250103,000000,63.51,63.9782,63.46,63.95,37462,0
+SPGM.US,D,20250106,000000,64.46,64.79,64.2,64.33,123277,0
+SPGM.US,D,20250107,000000,64.68,64.68,63.68,63.83,35780,0
+SPGM.US,D,20250108,000000,63.45,63.81,63.38,63.8,41784,0
+SPGM.US,D,20250110,000000,63.25,63.29,62.58,62.77,45922,0
+SPGM.US,D,20250113,000000,62.16,62.7485,62.16,62.67,94290,0
+SPGM.US,D,20250114,000000,63.03,63.075,62.555,62.87,170197,0
+SPGM.US,D,20250115,000000,63.84,64.04,63.64,63.95,57559,0
+SPGM.US,D,20250116,000000,64.0143,64.120446,63.755,63.97,30805,0
+SPGM.US,D,20250117,000000,64.31,64.5958,64.31,64.45,39183,0
+SPGM.US,D,20250121,000000,64.92,65.25,64.74,65.25,161129,0
+SPGM.US,D,20250122,000000,65.54,65.59,65.36,65.41,29364,0
+SPGM.US,D,20250123,000000,65.4193,65.86,65.385,65.82,31717,0
+SPGM.US,D,20250124,000000,65.8998,66.03,65.7,65.79,503723,0
+SPGM.US,D,20250127,000000,64.834,65.06,64.53,64.99,133144,0
+SPGM.US,D,20250128,000000,64.88,65.43,64.788,65.35,54718,0
+SPGM.US,D,20250129,000000,65.376,65.3928,64.9635,65.13,82346,0
+SPGM.US,D,20250130,000000,65.6119,65.885,65.42,65.64,24758,0
+SPGM.US,D,20250131,000000,65.83,66.1131,65.18,65.18,39173,0
+SPGM.US,D,20250203,000000,64.18,65.01,64.04,64.74,149872,0
+SPGM.US,D,20250204,000000,64.8469,65.4,64.82,65.37,102297,0
+SPGM.US,D,20250205,000000,65.39,65.74,65.27,65.71,1256809,0
+SPGM.US,D,20250206,000000,65.81,65.93,65.6301,65.9,49118,0
+SPGM.US,D,20250207,000000,65.995,66.1253,65.3007,65.38,30042,0
+SPGM.US,D,20250210,000000,65.79,65.91,65.59,65.9,474061,0
+SPGM.US,D,20250211,000000,65.67,65.93,65.67,65.91,30596,0
+SPGM.US,D,20250212,000000,65.375,65.94,65.33,65.805,148061,0
+SPGM.US,D,20250213,000000,65.9355,66.54,65.8685,66.54,51561,0
+SPGM.US,D,20250214,000000,66.72,66.76,66.57,66.64,294653,0
+SPGM.US,D,20250218,000000,66.69,66.79,66.54,66.79,82115,0
+SPGM.US,D,20250219,000000,66.495,66.74,66.475,66.73,31034,0
+SPGM.US,D,20250220,000000,66.76,66.77,65.523,66.65,89719,0
+SPGM.US,D,20250221,000000,66.61,66.62,65.65,65.74,44134,0
+SPGM.US,D,20250224,000000,65.8,65.81,65.29,65.4,42108,0
+SPGM.US,D,20250225,000000,65.435,65.52,64.95,65.19,27277,0
+SPGM.US,D,20250226,000000,65.63,65.89,65.1643,65.37,43379,0
+SPGM.US,D,20250227,000000,65.48,65.53,64.4,64.42,124285,0
+SPGM.US,D,20250228,000000,64.06,64.99,63.94,64.935,45560,0
+SPGM.US,D,20250303,000000,65.54,65.54,63.96,64.2,74741,0
+SPGM.US,D,20250304,000000,63.77,64.575,63.12,63.8,109284,0
+SPGM.US,D,20250305,000000,64.2817,64.89,63.885,64.76,39898,0
+SPGM.US,D,20250306,000000,64.04,64.62,63.6807,63.96,107323,0
+SPGM.US,D,20250307,000000,63.9051,64.379,63.29,64.35,49118,0
+SPGM.US,D,20250310,000000,63.49,63.549,62.1791,62.59,76174,0
+SPGM.US,D,20250311,000000,62.49,62.79,61.8101,62.32,462209,0
+SPGM.US,D,20250312,000000,62.9,62.9,62.0773,62.661,69331,0
+SPGM.US,D,20250313,000000,62.43,62.53,61.7169,61.91,51495,0
+SPGM.US,D,20250314,000000,62.69,63.2561,62.46,63.18,28986,0
+SPGM.US,D,20250317,000000,63.05,63.93,63.05,63.78,60229,0
+SPGM.US,D,20250318,000000,63.43,63.54,63.11,63.3,41306,0
+SPGM.US,D,20250319,000000,63.38,64.2354,63.38,63.79,49790,0
+SPGM.US,D,20250320,000000,63.41,63.8567,63.23,63.59,29220,0
+SPGM.US,D,20250321,000000,62.965,63.46,62.965,63.41,48406,0
+SPGM.US,D,20250324,000000,64.03,64.25,63.91,64.23,36531,0
+SPGM.US,D,20250325,000000,64.47,64.47,64.16,64.29,119642,0
+SPGM.US,D,20250326,000000,64.2504,64.2504,63.4301,63.6418,41068,0
+SPGM.US,D,20250327,000000,63.33,63.806042,63.33,63.49,26790,0
+SPGM.US,D,20250328,000000,63.4,63.46,62.365,62.419,20109,0
+SPGM.US,D,20250331,000000,61.53,62.57,61.3001,62.42,618859,0
+SPGM.US,D,20250401,000000,62.23,62.82,61.98,62.635,220675,0
+SPGM.US,D,20250402,000000,62.45,63.15,62.12,63.04,39692,0
+SPGM.US,D,20250403,000000,61.5681,61.5681,60.505,60.54,125294,0
+SPGM.US,D,20250404,000000,58.5,58.68,56.84,56.89,127965,0
+SPGM.US,D,20250407,000000,54.94,57.65,54.21,56.18,227823,0
+SPGM.US,D,20250408,000000,58.01,58.2544,54.78,55.5,273100,0
+SPGM.US,D,20250409,000000,55.26,60.5399,55.11,60.2,293166,0
+SPGM.US,D,20250410,000000,59,59.165,57.1,58.57,66151,0
+SPGM.US,D,20250411,000000,58.65,59.81,58.2454,59.74,130338,0
+SPGM.US,D,20250414,000000,60.473,60.705,59.735,60.3,62560,0
+SPGM.US,D,20250415,000000,60.4468,60.81,60.19,60.38,164129,0
+SPGM.US,D,20250416,000000,59.93,60.215,58.87,59.35,544329,0
+SPGM.US,D,20250417,000000,59.65,60.1499,59.44,59.77,165308,0
+SPGM.US,D,20250421,000000,59.6,59.61,58.16,58.75,93896,0
+SPGM.US,D,20250422,000000,59.52,60.275,59.35,60.05,139110,0
+SPGM.US,D,20250423,000000,61.48,61.69,60.58,60.82,52886,0
+SPGM.US,D,20250424,000000,60.935,61.98,60.9,61.98,91568,0
+SPGM.US,D,20250425,000000,61.78,62.24,61.575,62.24,308308,0
+SPGM.US,D,20250428,000000,62.35,62.531,61.81,62.38,84528,0
+SPGM.US,D,20250429,000000,62.2943,62.75,62.17,62.71,57307,0
+SPGM.US,D,20250430,000000,61.8596,62.8,61.48,62.66,294537,0
+SPGM.US,D,20250501,000000,63.1655,63.33,62.78,62.79,463206,0
+SPGM.US,D,20250502,000000,63.71,64.0199,63.5703,63.96,49767,0
+SPGM.US,D,20250505,000000,63.69,63.952,63.64,63.71,454433,0
+SPGM.US,D,20250506,000000,63.3308,63.71,63.23,63.4,36243,0
+SPGM.US,D,20250507,000000,63.39,63.6,63.02,63.35,200055,0
+SPGM.US,D,20250508,000000,63.64,64.1,63.445,63.65,87150,0
+SPGM.US,D,20250509,000000,64.0967,64.0967,63.56,63.73,56544,0
+SPGM.US,D,20250512,000000,65.13,65.43,64.9364,65.42,160838,0
+SPGM.US,D,20250513,000000,65.3683,65.9725,65.3683,65.8,122639,0
+SPGM.US,D,20250514,000000,66,66,65.62,65.76,88875,0
+SPGM.US,D,20250515,000000,65.66,66.21,65.64,66.21,57026,0
+SPGM.US,D,20250516,000000,66.22,66.505,66.03,66.48,108716,0
+SPGM.US,D,20250519,000000,65.73,66.685,65.73,66.67,44447,0
+SPGM.US,D,20250520,000000,66.58,66.7193,66.34,66.61,89295,0
+SPGM.US,D,20250521,000000,66.1987,66.68,65.7,65.78,69662,0
+SPGM.US,D,20250522,000000,65.57,66.09,65.5149,65.76,81408,0
+SPGM.US,D,20250523,000000,65.24,65.79,65.1696,65.61,78992,0
+SPGM.US,D,20250527,000000,66.21,66.71,66.15,66.71,57510,0
+SPGM.US,D,20250528,000000,66.6,66.61,66.18,66.235,44033,0
+SPGM.US,D,20250529,000000,66.66,66.85,66.14,66.47,102988,0
+SPGM.US,D,20250530,000000,66.19,66.5118,65.8,66.46,82958,0
+SPGM.US,D,20250602,000000,65.86,66.31,65.56,66.3,90889,0
+SPGM.US,D,20250603,000000,66.17,66.6218,66.06,66.52,29771,0
+SPGM.US,D,20250604,000000,66.8599,66.8599,66.5822,66.65,65854,0
+SPGM.US,D,20250605,000000,66.84,67.09,66.285,66.46,105350,0
+SPGM.US,D,20250606,000000,66.79,67.14,66.79,67,47446,0
+SPGM.US,D,20250609,000000,67.145,67.31,67.02,67.13,45068,0
+SPGM.US,D,20250610,000000,67.26,67.465,67.16,67.38,66097,0
+SPGM.US,D,20250611,000000,67.48,67.75,67.19,67.31,56304,0
+SPGM.US,D,20250612,000000,67.27,67.6119,67.27,67.58,34297,0
+SPGM.US,D,20250613,000000,66.76,67.2884,66.66,66.82,65192,0
+SPGM.US,D,20250616,000000,67.4499,67.6632,67.23,67.37,36125,0
+SPGM.US,D,20250617,000000,67,67.18,66.67,66.67,28303,0
+SPGM.US,D,20250618,000000,66.7494,67.09,66.65,66.72,37690,0
+SPGM.US,D,20250620,000000,66.91,67,66.3452,66.4,66791,0
+SPGM.US,D,20250623,000000,66.31,67.045,66.1825,66.98,55546,0
+SPGM.US,D,20250624,000000,67.56,67.98,67.5468,67.86,47646,0
+SPGM.US,D,20250625,000000,67.86,67.92,67.655,67.74,43043,0
+SPGM.US,D,20250626,000000,68.09,68.4211,68.06,68.35,33600,0
+SPGM.US,D,20250627,000000,68.53,68.9335,68.4066,68.75,42478,0
+SPGM.US,D,20250630,000000,68.84,69.11,68.76,69,49847,0
+SPGM.US,D,20250701,000000,68.9663,69.19,68.85,69.07,60948,0
+SPGM.US,D,20250702,000000,68.93,69.49,68.93,69.38,30747,0
+SPGM.US,D,20250703,000000,69.605,69.88,69.57,69.84,37106,0
+SPGM.US,D,20250707,000000,69.515,69.59,68.88,69.1,55630,0
+SPGM.US,D,20250708,000000,69.22156,69.382,69.1614,69.28,40276,0
+SPGM.US,D,20250709,000000,69.53,69.705,69.38,69.62,31090,0
+SPGM.US,D,20250710,000000,69.67,69.9275,69.5239,69.86,31220,0
+SPGM.US,D,20250711,000000,69.43,69.57,69.4045,69.45,52840,0
+SPGM.US,D,20250714,000000,69.23,69.5899,69.23,69.54,32184,0
+SPGM.US,D,20250715,000000,69.7859,69.84,69.2,69.2,34362,0
+SPGM.US,D,20250716,000000,69.4,69.53,68.93,69.48,56060,0
+SPGM.US,D,20250717,000000,69.55,69.96,69.46,69.86,393870,0
+SPGM.US,D,20250718,000000,70.01,70.0363,69.6859,69.81,29578,0
+SPGM.US,D,20250721,000000,69.9965,70.33,69.95,70.03,48464,0
+SPGM.US,D,20250722,000000,70.01,70.2,69.76,70.16,49015,0
+SPGM.US,D,20250723,000000,70.66,71.11,70.61,71.11,36629,0
+SPGM.US,D,20250724,000000,71.03,71.1083,70.9,70.9,41077,0
+SPGM.US,D,20250725,000000,70.77,71.07,70.7264,70.9999,36487,0
+SPGM.US,D,20250728,000000,70.855,70.88,70.53,70.68,57130,0
+SPGM.US,D,20250729,000000,70.79,70.8399,70.46,70.515,26051,0
+SPGM.US,D,20250730,000000,70.54,70.6,70.0349,70.26,52444,0
+SPGM.US,D,20250731,000000,70.4859,70.59,69.84,69.95,46553,0
+SPGM.US,D,20250801,000000,69.285,69.42,68.86,69.15,658535,0
+SPGM.US,D,20250804,000000,69.7008,70.29,69.68,70.195,58959,0
+SPGM.US,D,20250805,000000,70.25,70.31,69.85,69.98,36398,0
+SPGM.US,D,20250806,000000,70.11,70.569,70.095,70.46,38427,0
+SPGM.US,D,20250807,000000,71.027,71.0899,70.355,70.65,44845,0
+SPGM.US,D,20250808,000000,70.9,71.14,70.8,71.07,39157,0
+SPGM.US,D,20250811,000000,71,71.18,70.8,70.88,26503,0
+SPGM.US,D,20250812,000000,71.1871,71.7,71.05,71.7,41009,0
+SPGM.US,D,20250813,000000,72.07,72.1,71.8267,72.07,74871,0
+SPGM.US,D,20250814,000000,71.74,71.978,71.67,71.94,26891,0
+SPGM.US,D,20250815,000000,72.031,72.22,71.805,71.94,33010,0
+SPGM.US,D,20250818,000000,71.87,72,71.81,71.98,41705,0
+SPGM.US,D,20250819,000000,71.89,72.14,71.51,71.62,34047,0
+SPGM.US,D,20250820,000000,71.55,71.72,71.13,71.545,23341,0
+SPGM.US,D,20250821,000000,71.1501,71.463,71.15,71.26,40054,0
+SPGM.US,D,20250822,000000,71.6113,72.6,71.6113,72.45,23197,0
+SPGM.US,D,20250825,000000,72.47,72.47,72.1,72.12,62254,0
+SPGM.US,D,20250826,000000,71.75,72.32,71.75,72.32,583317,0
+SPGM.US,D,20250827,000000,72.02,72.38,72.0149,72.32,33704,0
+SPGM.US,D,20250828,000000,72.34,72.6852,72.2469,72.65,34053,0
+SPGM.US,D,20250829,000000,72.4473,72.449,72.086,72.24,47590,0
+SPGM.US,D,20250902,000000,71.33,71.76,71.1501,71.76,59533,0
+SPGM.US,D,20250903,000000,71.89,72,71.6623,71.93,35800,0
+SPGM.US,D,20250904,000000,72.06,72.52,71.9056,72.52,37787,0
+SPGM.US,D,20250905,000000,72.94,73.01,72.1,72.55,143871,0
+SPGM.US,D,20250908,000000,72.98,72.99,72.68,72.97,75684,0
+SPGM.US,D,20250909,000000,72.751,73.05,72.751,73.05,30682,0
+SPGM.US,D,20250910,000000,73.27,73.442,73.0711,73.22,26528,0
+SPGM.US,D,20250911,000000,73.49,73.95,73.45,73.95,43035,0
+SPGM.US,D,20250912,000000,73.68,73.94,73.68,73.85,38600,0
+SPGM.US,D,20250915,000000,74.08,74.27,74.05,74.27,36134,0
+SPGM.US,D,20250916,000000,74.24,74.36,74.08,74.28,69082,0
+SPGM.US,D,20250917,000000,74.29,74.54,73.7555,74.21,82346,0
+SPGM.US,D,20250918,000000,74.32,74.71,74.23,74.57,40263,0
+SPGM.US,D,20250919,000000,74.6879,74.72,74.448,74.71,27374,0
+SPGM.US,D,20250922,000000,74.55,75.03,74.55,75.02,622044,0
+SPGM.US,D,20250923,000000,75.07,75.1499,74.59,74.69,68824,0
+SPGM.US,D,20250924,000000,74.6652,74.724,74.26,74.4,38637,0
+SPGM.US,D,20250925,000000,73.9,74.1199,73.66,74,57178,0
+SPGM.US,D,20250926,000000,74.14,74.38,73.98,74.3403,71089,0
+SPGM.US,D,20250929,000000,74.6803,74.77,74.49,74.64,52370,0
+SPGM.US,D,20250930,000000,74.68,74.97,74.49,74.9,26667,0
+SPGM.US,D,20251001,000000,74.9,75.37,74.78,75.33,46992,0
+SPGM.US,D,20251002,000000,75.61,75.61,75.12,75.44,48727,0
+SPGM.US,D,20251003,000000,75.695,75.94,75.545,75.67,180298,0
+SPGM.US,D,20251006,000000,75.89,76.03,75.72,75.93,83537,0
+SPGM.US,D,20251007,000000,75.99,76.02,75.3328,75.45,35202,0
+SPGM.US,D,20251008,000000,75.6148,75.8694,75.59,75.82,34654,0
+SPGM.US,D,20251009,000000,75.886,75.886,75.33,75.44,33047,0
+SPGM.US,D,20251010,000000,75.66,75.685,73.54,73.54,106586,0
+SPGM.US,D,20251013,000000,74.46,74.81,74.39,74.71,39693,0
+SPGM.US,D,20251014,000000,73.7945,75.04,73.7797,74.71,62388,0
+SPGM.US,D,20251015,000000,75.27,75.6,74.72,75.18,89833,0
+SPGM.US,D,20251016,000000,75.3926,75.6046,74.64,74.94,72773,0
+SPGM.US,D,20251017,000000,74.7909,75.2287,74.6099,75.15,28643,0
+SPGM.US,D,20251020,000000,75.545,76.02,75.34,75.96,35608,0
+SPGM.US,D,20251021,000000,75.9,75.92,75.6,75.66,95218,0
+SPGM.US,D,20251022,000000,75.85,75.85,74.88,75.43,68792,0
+SPGM.US,D,20251023,000000,75.455,75.9226,75.45,75.83,35882,0
+SPGM.US,D,20251024,000000,76.36,76.51,76.26,76.4,34273,0
+SPGM.US,D,20251027,000000,76.91,77.18,76.8609,77.18,132635,0
+SPGM.US,D,20251028,000000,77.2,77.45,77.059,77.36,36673,0
+SPGM.US,D,20251029,000000,77.48,77.6,76.88,77.19,33971,0
+SPGM.US,D,20251030,000000,76.8088,77.0769,76.605,76.64,44477,0
+SPGM.US,D,20251031,000000,77,77.06,76.365,76.75,39783,0
+SPGM.US,D,20251103,000000,76.7601,77.12,76.4514,76.85,36107,0
+SPGM.US,D,20251104,000000,76.07,76.3598,75.755,75.88,63994,0
+SPGM.US,D,20251105,000000,75.885,76.58,75.885,76.36,54677,0
+SPGM.US,D,20251106,000000,75.98,76.21,75.4401,75.61,42231,0
+SPGM.US,D,20251107,000000,75.4,75.76,74.7783,75.71,31798,0
+SPGM.US,D,20251110,000000,76.11,76.91,76.11,76.85,128215,0
+SPGM.US,D,20251111,000000,76.81,77.1392,76.63,77.1,133569,0
+SPGM.US,D,20251112,000000,77.2736,77.35,77.06,77.25,84635,0
+SPGM.US,D,20251113,000000,76.7195,76.962,75.9,76.04,43852,0
+SPGM.US,D,20251114,000000,75.1002,76.345,75.1002,75.99,62418,0
+SPGM.US,D,20251117,000000,75.63,75.98,74.84,75.22,44916,0
+SPGM.US,D,20251118,000000,74.57,74.98,74.11,74.64,243613,0
+SPGM.US,D,20251119,000000,74.49,75.14,74.385,74.82,41353,0
+SPGM.US,D,20251120,000000,75.61,75.8928,73.51,73.63,87632,0
+SPGM.US,D,20251121,000000,73.87,74.78,73.4708,74.33,46799,0
+SPGM.US,D,20251124,000000,74.6986,75.295,74.5,75.2,57213,0
+SPGM.US,D,20251125,000000,74.46,75.14,74.019,75.11,57023,0
+SPGM.US,D,20251126,000000,75.45,75.87,75.357,75.76,52289,0
+SPGM.US,D,20251128,000000,75.8,76.0699,75.7801,76.03,11811,0
+SPGM.US,D,20251201,000000,75.72,76.039,75.705,75.75,66119,0
+SPGM.US,D,20251202,000000,75.72,76.08,75.6801,75.9,84973,0
+SPGM.US,D,20251203,000000,75.84,76.289,75.82,76.21,51406,0
+SPGM.US,D,20251204,000000,76.2595,76.48,76.129,76.44,48344,0
+SPGM.US,D,20251205,000000,76.51,76.83,76.37,76.52,62359,0
+SPGM.US,D,20251208,000000,76.62,76.63,76.1,76.26,53096,0
+SPGM.US,D,20251209,000000,75.9401,76.44,75.9401,76.21,60570,0
+SPGM.US,D,20251210,000000,76.21,77.0602,76.17,76.87,43346,0
+SPGM.US,D,20251211,000000,76.91,77.1709,76.5246,77.16,59631,0
+SPGM.US,D,20251212,000000,77.14,77.25,76.145,76.43,58806,0
+SPGM.US,D,20251215,000000,76.6,76.99,76.29,76.4,46013,0
+SPGM.US,D,20251216,000000,76.32,76.38,75.7236,76.11,119600,0
+SPGM.US,D,20251217,000000,76.11,76.16,75.26,75.36,97739,0
+SPGM.US,D,20251218,000000,76.05,76.27,75.765,75.93,452546,0
+SPGM.US,D,20251219,000000,76.31,76.64,76.17,76.54,67721,0
+SPGM.US,D,20251222,000000,77.11,77.11,76.764,76.99,95643,0
+SPGM.US,D,20251223,000000,77.14,77.34,76.9336,77.34,33935,0
+SPGM.US,D,20251224,000000,77.32,77.5365,77.2,77.48,55092,0
+SPGM.US,D,20251226,000000,77.59,77.6,77.375,77.53,67313,0
+SPGM.US,D,20251229,000000,77.33,77.43,77.089,77.28,91340,0
+SPGM.US,D,20251230,000000,77.25,77.38,77.17,77.19,134985,0
+SPGM.US,D,20251231,000000,77.04,77.26,76.7,76.71,34916,0
+SPGM.US,D,20260102,000000,77.16,77.405,76.86,77.31,229584,0
+SPGM.US,D,20260105,000000,77.655,78.05,77.4501,78,56189,0
+SPGM.US,D,20260106,000000,78.095,78.429,78.07,78.4,74202,0
+SPGM.US,D,20260107,000000,78.2501,78.4131,77.98,77.98,41499,0
+SPGM.US,D,20260108,000000,77.885,78.12,77.81,78.1,62195,0
+SPGM.US,D,20260109,000000,78.48,78.68,78.2978,78.63,69205,0
+SPGM.US,D,20260112,000000,78.57,79.01,78.46,78.97,98015,0
+SPGM.US,D,20260113,000000,78.98,79,78.48,78.68,41543,0
+SPGM.US,D,20260114,000000,78.545,78.73,78.21,78.67,147815,0
+SPGM.US,D,20260115,000000,78.97,79.2236,78.82,78.84,345345,0
+SPGM.US,D,20260116,000000,79.06,79.16,78.7026,78.93,172783,0
+SPGM.US,D,20260120,000000,77.6845,78.23,77.42,77.48,765847,0
+SPGM.US,D,20260121,000000,77.81,78.655,77.655,78.39,105747,0
+SPGM.US,D,20260122,000000,78.785,79.1,78.67,78.9,119752,0
+SPGM.US,D,20260123,000000,78.8899,79.05,78.4,78.98,81792,0
+SPGM.US,D,20260126,000000,79.22,79.43,79.21,79.29,94744,0
+SPGM.US,D,20260127,000000,79.64,80.035,79.6142,79.89,75762,0
+SPGM.US,D,20260128,000000,80,80.14,79.585,79.86,50615,0
+SPGM.US,D,20260129,000000,79.89,80.28,78.875,79.87,125404,0
+SPGM.US,D,20260130,000000,79.685,79.78,78.735,79.11,682754,0
+SPGM.US,D,20260202,000000,78.74,79.72,78.74,79.62,53110,0
+SPGM.US,D,20260203,000000,79.89,79.95,78.7199,79.45,76271,0
+SPGM.US,D,20260204,000000,79.8203,79.8203,78.6641,79.14,79290,0
+SPGM.US,D,20260205,000000,78.5,78.8,77.99,78.13,51211,0
+SPGM.US,D,20260206,000000,78.855,79.9,78.855,79.82,51687,0
+SPGM.US,D,20260209,000000,80.04,80.66,79.63,80.57,74851,0
+SPGM.US,D,20260210,000000,80.78,80.84,80.46,80.46,52012,0
+SPGM.US,D,20260211,000000,80.99,80.991,80.25,80.72,61413,0
+SPGM.US,D,20260212,000000,80.9999,80.9999,79.47,79.52,213043,0
+SPGM.US,D,20260213,000000,79.51,80.0099,79.04,79.67,247894,0
+SPGM.US,D,20260217,000000,79.405,79.93,78.771,79.71,376648,0
+SPGM.US,D,20260218,000000,79.8891,80.48,79.85,80.09,240169,0
diff --git a/daily/us/nyse etfs/2/stxt.us.txt b/daily/us/nyse etfs/2/stxt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..24efef0d5acabda72987bff84e14efa8ccea0ef3
--- /dev/null
+++ b/daily/us/nyse etfs/2/stxt.us.txt	
@@ -0,0 +1,633 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STXT.US,D,20230811,000000,20.045,20.0599,20.03,20.0567,12138,0
+STXT.US,D,20230814,000000,20.03,20.059,20.02,20.04,28832,0
+STXT.US,D,20230815,000000,20,20.045,19.89,19.89,10343,0
+STXT.US,D,20230816,000000,19.85,19.93,19.83,19.9093,11743,0
+STXT.US,D,20230817,000000,19.83,19.85,19.83,19.85,5499,0
+STXT.US,D,20230818,000000,19.85,19.9,19.82,19.8435,19797,0
+STXT.US,D,20230821,000000,19.86,19.9,19.82,19.8832,4025,0
+STXT.US,D,20230822,000000,19.8,19.82,19.77,19.81,4712,0
+STXT.US,D,20230823,000000,19.79,19.93,19.78,19.9099,8827,0
+STXT.US,D,20230824,000000,20,20,19.9473,19.9473,2726,0
+STXT.US,D,20230825,000000,20,20,19.885,19.89,4706,0
+STXT.US,D,20230828,000000,19.95,19.96,19.945,19.9597,13042,0
+STXT.US,D,20230829,000000,20,20.09,19.97,20.05,7854,0
+STXT.US,D,20230830,000000,20.1,20.1,20.06,20.06,1461,0
+STXT.US,D,20230831,000000,20.13,20.15,20.1,20.125,3502,0
+STXT.US,D,20230901,000000,20.125,20.125,20.055,20.075,3567,0
+STXT.US,D,20230905,000000,20.0292,20.0292,19.96,19.9826,12447,0
+STXT.US,D,20230906,000000,19.965,19.965,19.94,19.9424,4526,0
+STXT.US,D,20230907,000000,19.9225,19.96,19.915,19.95,8753,0
+STXT.US,D,20230908,000000,19.988,19.988,19.9672,19.9672,425,0
+STXT.US,D,20230911,000000,20.05,20.05,19.9774,19.9796,3531,0
+STXT.US,D,20230912,000000,19.975,19.98,19.92,19.9515,8171,0
+STXT.US,D,20230913,000000,19.85,19.91,19.85,19.9,11936,0
+STXT.US,D,20230914,000000,19.99,19.99,19.96,19.97,1774,0
+STXT.US,D,20230915,000000,19.95,19.95,19.94,19.94,1566,0
+STXT.US,D,20230918,000000,19.93,19.93,19.93,19.93,987,0
+STXT.US,D,20230919,000000,19.93,19.94,19.88,19.91,459776,0
+STXT.US,D,20230920,000000,19.9391,19.9391,19.875,19.875,5532,0
+STXT.US,D,20230921,000000,19.7802,19.8,19.75,19.75,4470,0
+STXT.US,D,20230922,000000,19.84,19.84,19.79,19.8136,4699,0
+STXT.US,D,20230925,000000,19.78,19.79,19.7648,19.7648,5109,0
+STXT.US,D,20230926,000000,19.7,19.71,19.695,19.71,2643,0
+STXT.US,D,20230927,000000,19.6107,19.6107,19.53,19.53,1501,0
+STXT.US,D,20230928,000000,19.515,19.54,19.515,19.54,392,0
+STXT.US,D,20230929,000000,19.54,19.65,19.5399,19.6199,7111,0
+STXT.US,D,20231002,000000,19.56,19.56,19.51,19.51,920,0
+STXT.US,D,20231003,000000,19.35,19.45,19.34,19.37,9536,0
+STXT.US,D,20231004,000000,19.375,19.39,19.37,19.386,3152,0
+STXT.US,D,20231005,000000,19.4,19.42,19.4,19.4087,3916,0
+STXT.US,D,20231006,000000,19.4,19.4,19.35,19.365,9420,0
+STXT.US,D,20231009,000000,19.42,19.57,19.42,19.5499,13200,0
+STXT.US,D,20231010,000000,19.59,19.59,19.56,19.57,5151,0
+STXT.US,D,20231011,000000,19.585,19.62,19.58,19.62,3097,0
+STXT.US,D,20231012,000000,19.6076,19.62,19.45,19.4594,3790,0
+STXT.US,D,20231013,000000,19.53,19.54,19.52,19.53,3722,0
+STXT.US,D,20231016,000000,19.5663,19.5867,19.44,19.44,3581,0
+STXT.US,D,20231017,000000,19.46,19.47,19.295,19.31,13054,0
+STXT.US,D,20231018,000000,19.202,19.21,19.2,19.21,916,0
+STXT.US,D,20231019,000000,19.18,19.2,19.1788,19.1825,7005,0
+STXT.US,D,20231020,000000,19.23,19.23,19.19,19.2148,1534,0
+STXT.US,D,20231023,000000,19.21,19.26,19.145,19.2594,2084,0
+STXT.US,D,20231024,000000,19.24,19.33,19.24,19.33,6691,0
+STXT.US,D,20231025,000000,19.29,19.29,19.24,19.24,1384,0
+STXT.US,D,20231026,000000,19.27,19.3183,19.26,19.3183,2412,0
+STXT.US,D,20231027,000000,19.2549,19.26,19.24,19.26,3735,0
+STXT.US,D,20231030,000000,19.15,19.2242,19.15,19.2242,5374,0
+STXT.US,D,20231031,000000,19.24,19.26,19.23,19.2446,8483,0
+STXT.US,D,20231101,000000,19.3,19.38,19.3,19.38,2716,0
+STXT.US,D,20231102,000000,19.46,19.5,19.46,19.4821,3675,0
+STXT.US,D,20231103,000000,19.7,19.7,19.6355,19.6355,6380,0
+STXT.US,D,20231106,000000,19.565,19.565,19.54,19.5454,919,0
+STXT.US,D,20231107,000000,19.6,19.64,19.565,19.62,7752,0
+STXT.US,D,20231108,000000,19.6202,19.7,19.6202,19.69,7231,0
+STXT.US,D,20231109,000000,19.69,19.69,19.5874,19.5874,1842,0
+STXT.US,D,20231110,000000,19.62,19.625,19.56,19.5722,1983,0
+STXT.US,D,20231113,000000,19.54,19.56,19.5204,19.532,1753,0
+STXT.US,D,20231114,000000,19.7301,19.82,19.7301,19.7997,4169,0
+STXT.US,D,20231115,000000,19.74,19.75,19.72,19.7211,335450,0
+STXT.US,D,20231116,000000,19.81,19.83,19.7815,19.8,95236,0
+STXT.US,D,20231117,000000,19.772,19.86,19.772,19.84,6773,0
+STXT.US,D,20231120,000000,19.95,19.95,19.8272,19.84,10861,0
+STXT.US,D,20231121,000000,19.92,19.92,19.86,19.88,11982,0
+STXT.US,D,20231122,000000,19.93,19.93,19.885,19.8897,20751,0
+STXT.US,D,20231124,000000,19.75,19.79,19.75,19.75,2602,0
+STXT.US,D,20231127,000000,19.75,19.899,19.75,19.865,7272,0
+STXT.US,D,20231128,000000,19.71,19.85,19.71,19.83,5599,0
+STXT.US,D,20231129,000000,19.75,19.98,19.75,19.98,5777,0
+STXT.US,D,20231130,000000,19.99,19.99,19.9615,19.9642,5449,0
+STXT.US,D,20231201,000000,19.94,20.1,19.94,20.065,24079,0
+STXT.US,D,20231204,000000,20.05,20.052,20.02,20.0395,5870,0
+STXT.US,D,20231205,000000,20.06,20.15,20.06,20.1355,2972,0
+STXT.US,D,20231206,000000,20.145,20.21,20.11,20.1782,36302,0
+STXT.US,D,20231207,000000,20.18,20.2,20.18,20.185,6085,0
+STXT.US,D,20231208,000000,20.12,20.12,20.07,20.11,4392,0
+STXT.US,D,20231211,000000,20.08,20.08,20.05,20.0607,2596,0
+STXT.US,D,20231212,000000,20.09,20.14,20.0579,20.13,8448,0
+STXT.US,D,20231213,000000,20.14,20.35,20.11,20.35,6284,0
+STXT.US,D,20231214,000000,20.5,20.5,20.38,20.425,5417,0
+STXT.US,D,20231215,000000,20.42,20.5,20.385,20.4454,12555,0
+STXT.US,D,20231218,000000,20.44,20.4892,20.4,20.425,35119,0
+STXT.US,D,20231219,000000,20.46,20.4653,20.43,20.4535,22679,0
+STXT.US,D,20231220,000000,20.351,20.402,20.351,20.3754,20692,0
+STXT.US,D,20231221,000000,20.4,20.434,20.38,20.41,14650,0
+STXT.US,D,20231222,000000,20.4,20.42,20.4,20.4105,18193,0
+STXT.US,D,20231226,000000,20.4,20.41,20.35,20.4049,14165,0
+STXT.US,D,20231227,000000,20.44,20.52,20.44,20.4681,9209,0
+STXT.US,D,20231228,000000,20.47,20.52,20.4371,20.5,15731,0
+STXT.US,D,20231229,000000,20.48,20.505,20.4,20.48,6995,0
+STXT.US,D,20240102,000000,20.65,20.65,20.33,20.33,9754,0
+STXT.US,D,20240103,000000,20.295,20.435,20.25,20.37,6703,0
+STXT.US,D,20240104,000000,20.39,20.39,20.28,20.2993,6573,0
+STXT.US,D,20240105,000000,20.3096,20.36,20.3096,20.3277,8803,0
+STXT.US,D,20240108,000000,20.329,20.33,20.329,20.329,2596,0
+STXT.US,D,20240109,000000,20.3129,20.33,20.31,20.3202,4847,0
+STXT.US,D,20240110,000000,20.33,20.33,20.31,20.3199,7981,0
+STXT.US,D,20240111,000000,20.33,20.3757,20.3299,20.3757,3557,0
+STXT.US,D,20240112,000000,20.47,20.48,20.431,20.4486,5960,0
+STXT.US,D,20240116,000000,20.42,20.425,20.36,20.385,17703,0
+STXT.US,D,20240117,000000,20.3,20.32,20.26,20.279,69549,0
+STXT.US,D,20240118,000000,20.28,20.29,20.275,20.29,61199,0
+STXT.US,D,20240119,000000,20.19,20.2699,20.18,20.24,67811,0
+STXT.US,D,20240122,000000,20.2708,20.3,20.2666,20.27,18992,0
+STXT.US,D,20240123,000000,20.13,20.405,20.13,20.27,24933,0
+STXT.US,D,20240124,000000,20.27,20.27,20.21,20.23,35278,0
+STXT.US,D,20240125,000000,20.29,20.3,20.22,20.289,37634,0
+STXT.US,D,20240126,000000,20.2569,20.3,20.23,20.25,16928,0
+STXT.US,D,20240129,000000,20.2436,20.29,20.2206,20.29,18624,0
+STXT.US,D,20240130,000000,20.3,20.312,20.21,20.28,57102,0
+STXT.US,D,20240131,000000,20.389,20.4111,20.37,20.3943,27637,0
+STXT.US,D,20240201,000000,20.51,20.56,20.44,20.528,17734,0
+STXT.US,D,20240202,000000,20.38,20.415,20.345,20.379,16844,0
+STXT.US,D,20240205,000000,20.35,20.35,20.23,20.24,21045,0
+STXT.US,D,20240206,000000,20.15,20.81,20.15,20.29,139911,0
+STXT.US,D,20240207,000000,20.269,20.33,20.23,20.2594,42569,0
+STXT.US,D,20240208,000000,20.22,20.23,20.205,20.21,25470,0
+STXT.US,D,20240209,000000,20.24,20.24,20.172,20.24,82574,0
+STXT.US,D,20240212,000000,20.185,20.23,20.14,20.2242,63216,0
+STXT.US,D,20240213,000000,20.061,20.08,19.94,20,179650,0
+STXT.US,D,20240214,000000,19.9501,20.04,19.93,20,46979,0
+STXT.US,D,20240215,000000,20.08,20.11,20.0699,20.09,26020,0
+STXT.US,D,20240216,000000,20.02,20.06,19.98,20.06,24194,0
+STXT.US,D,20240220,000000,20,20.1,20,20.0565,28957,0
+STXT.US,D,20240221,000000,20.07,20.07,19.99,20.02,37490,0
+STXT.US,D,20240222,000000,20.005,20.02,19.99,20,34057,0
+STXT.US,D,20240223,000000,20.03,20.13,20.03,20.13,52738,0
+STXT.US,D,20240226,000000,20.18,20.18,20.0501,20.08,36499,0
+STXT.US,D,20240227,000000,19.96,20.01,19.96,20,48616,0
+STXT.US,D,20240228,000000,20,20.01,19.95,20.0082,17610,0
+STXT.US,D,20240229,000000,20.02,20.07,20,20,27237,0
+STXT.US,D,20240301,000000,20,20.14,20,20.1348,8048,0
+STXT.US,D,20240304,000000,20.17,20.17,20.07,20.12,25931,0
+STXT.US,D,20240305,000000,20.15,20.19,20.13,20.1617,25912,0
+STXT.US,D,20240306,000000,20.17,20.23,20.17,20.2185,13690,0
+STXT.US,D,20240307,000000,20.23,20.27,20.22,20.25,43922,0
+STXT.US,D,20240308,000000,20.29,20.31,20.28,20.28,105576,0
+STXT.US,D,20240311,000000,20.28,20.31,20.26,20.29,20629,0
+STXT.US,D,20240312,000000,20.26,20.26,20.21,20.225,20648,0
+STXT.US,D,20240313,000000,20.22,20.22,20.19,20.1995,6159,0
+STXT.US,D,20240314,000000,20.13,20.15,20.09,20.13,21830,0
+STXT.US,D,20240315,000000,20.15,20.15,20.04,20.0498,33942,0
+STXT.US,D,20240318,000000,20.02,20.04,20.01,20.03,26849,0
+STXT.US,D,20240319,000000,20.0497,20.07,20.045,20.07,22402,0
+STXT.US,D,20240320,000000,20.15,20.15,20.06,20.11,265037,0
+STXT.US,D,20240321,000000,20.14,20.16,20.12,20.14,28328,0
+STXT.US,D,20240322,000000,20.18,20.22,20.17,20.1994,33296,0
+STXT.US,D,20240325,000000,20.19,20.2,20.16,20.1886,19046,0
+STXT.US,D,20240326,000000,20.19,20.19,20.08,20.1295,21578,0
+STXT.US,D,20240327,000000,20.12,20.19,20.12,20.19,37744,0
+STXT.US,D,20240328,000000,20.1585,20.19,20.15,20.1785,23361,0
+STXT.US,D,20240401,000000,20.14,20.14,20.01,20.0303,16750,0
+STXT.US,D,20240402,000000,20,20.01,19.9,20.0094,20568,0
+STXT.US,D,20240403,000000,19.96,20.02,19.96,20.0197,21667,0
+STXT.US,D,20240404,000000,20.0448,20.085,20.015,20.0842,9278,0
+STXT.US,D,20240405,000000,20.0095,20.03,19.9925,19.9954,17871,0
+STXT.US,D,20240408,000000,19.98,19.98,19.93,19.9606,26524,0
+STXT.US,D,20240409,000000,19.99,20.04,19.9802,20.0316,22826,0
+STXT.US,D,20240410,000000,19.86,19.87,19.7401,19.7599,39766,0
+STXT.US,D,20240411,000000,19.76,19.77,19.7,19.75,40842,0
+STXT.US,D,20240412,000000,19.8122,19.84,19.7901,19.8097,10597,0
+STXT.US,D,20240415,000000,19.8,19.8,19.65,19.69,20911,0
+STXT.US,D,20240416,000000,19.61,19.636,19.57,19.62,38587,0
+STXT.US,D,20240417,000000,19.75,19.75,19.64,19.73,18785,0
+STXT.US,D,20240418,000000,19.72,19.72,19.65,19.67,8923,0
+STXT.US,D,20240419,000000,19.62,19.7,19.62,19.69,15156,0
+STXT.US,D,20240422,000000,19.6704,19.7,19.67,19.6946,27713,0
+STXT.US,D,20240423,000000,19.69,19.77,19.67,19.7345,24958,0
+STXT.US,D,20240424,000000,19.73,19.73,19.674,19.6976,11146,0
+STXT.US,D,20240425,000000,19.5,19.63,19.5,19.6202,4945,0
+STXT.US,D,20240426,000000,19.58,19.6,19.55,19.59,15367,0
+STXT.US,D,20240429,000000,19.65,19.68,19.64,19.649,10823,0
+STXT.US,D,20240430,000000,19.582,19.61,19.565,19.57,20744,0
+STXT.US,D,20240501,000000,19.58,19.67,19.58,19.6495,48224,0
+STXT.US,D,20240502,000000,19.7,19.74,19.66,19.73,32441,0
+STXT.US,D,20240503,000000,19.84,19.85,19.78,19.84,11960,0
+STXT.US,D,20240506,000000,19.85,19.87,19.85,19.87,6937,0
+STXT.US,D,20240507,000000,19.88,19.93,19.867,19.89,24869,0
+STXT.US,D,20240508,000000,19.88,19.88,19.86,19.86,8875,0
+STXT.US,D,20240509,000000,19.87,19.92,19.85,19.91,15041,0
+STXT.US,D,20240510,000000,19.85,19.87,19.846,19.86,14161,0
+STXT.US,D,20240513,000000,19.87,19.9,19.85,19.879,21822,0
+STXT.US,D,20240514,000000,19.91,19.94,19.905,19.93,1832,0
+STXT.US,D,20240515,000000,20,20.0522,20,20.0522,5686,0
+STXT.US,D,20240516,000000,20.06,20.06,20.03,20.04,6116,0
+STXT.US,D,20240517,000000,20.01,20.01,19.9711,19.9711,3761,0
+STXT.US,D,20240520,000000,19.95,19.96,19.93,19.955,2859,0
+STXT.US,D,20240521,000000,19.97,20.01,19.97,20.01,7060,0
+STXT.US,D,20240522,000000,19.96,19.99,19.94,19.975,6161,0
+STXT.US,D,20240523,000000,19.895,19.92,19.89,19.91,7490,0
+STXT.US,D,20240524,000000,19.91,19.93,19.9,19.93,1097,0
+STXT.US,D,20240528,000000,19.8901,19.8901,19.82,19.82,6792,0
+STXT.US,D,20240529,000000,19.75,19.78,19.735,19.78,4806,0
+STXT.US,D,20240530,000000,19.7,19.77,19.7,19.74,16531,0
+STXT.US,D,20240531,000000,19.79,19.8299,19.789,19.82,5533,0
+STXT.US,D,20240603,000000,19.84,19.91,19.84,19.91,8952,0
+STXT.US,D,20240604,000000,19.97,20.01,19.96,20.01,4730,0
+STXT.US,D,20240605,000000,20.03,20.07,19.99,20.07,20943,0
+STXT.US,D,20240606,000000,20.13,20.13,20.05,20.07,8881,0
+STXT.US,D,20240607,000000,19.97,19.97,19.9101,19.9101,1883,0
+STXT.US,D,20240610,000000,19.84,19.8792,19.83,19.8651,5062,0
+STXT.US,D,20240611,000000,19.9,19.97,19.8753,19.97,8939,0
+STXT.US,D,20240612,000000,20.08,20.14,20.06,20.06,20628,0
+STXT.US,D,20240613,000000,20.12,20.19,20.12,20.17,5749,0
+STXT.US,D,20240614,000000,20.18,20.18,20.15,20.1702,66356,0
+STXT.US,D,20240617,000000,20.09,20.11,20.0701,20.1051,19033,0
+STXT.US,D,20240618,000000,20.1,20.18,20.1,20.18,9351,0
+STXT.US,D,20240620,000000,20.15,20.15,20.1,20.149,9181,0
+STXT.US,D,20240621,000000,20.13,20.14,20.1,20.14,75403,0
+STXT.US,D,20240624,000000,20.18,20.18,20.13,20.17,18319,0
+STXT.US,D,20240625,000000,20.17,20.1797,20.13,20.17,20174,0
+STXT.US,D,20240626,000000,20.13,20.18,20.0697,20.0697,18854,0
+STXT.US,D,20240627,000000,19.98,20.06,19.98,20.05,11649,0
+STXT.US,D,20240628,000000,20.07,20.07,19.96,19.98,4352,0
+STXT.US,D,20240701,000000,19.899,19.91,19.83,19.83,16705,0
+STXT.US,D,20240702,000000,19.87,19.91,19.87,19.91,14459,0
+STXT.US,D,20240703,000000,19.91,20.01,19.91,20.01,10198,0
+STXT.US,D,20240705,000000,20.04,20.12,20.04,20.11,8437,0
+STXT.US,D,20240708,000000,20.09,20.13,20.09,20.12,17357,0
+STXT.US,D,20240709,000000,20.09,20.12,20.064,20.12,17381,0
+STXT.US,D,20240710,000000,20.14,20.14,20.09,20.13,39461,0
+STXT.US,D,20240711,000000,20.24,20.25,20.223,20.23,10495,0
+STXT.US,D,20240712,000000,20.25,20.28,20.23,20.28,16519,0
+STXT.US,D,20240715,000000,20.34,20.34,20.2,20.2294,40710,0
+STXT.US,D,20240716,000000,20.22,20.29,20.21,20.29,13637,0
+STXT.US,D,20240717,000000,20.34,20.34,20.25,20.31,26562,0
+STXT.US,D,20240718,000000,20.28,20.35,20.26,20.27,29997,0
+STXT.US,D,20240719,000000,20.22,20.22,20.2,20.21,2828,0
+STXT.US,D,20240722,000000,20.23,20.23,20.17,20.2,79620,0
+STXT.US,D,20240723,000000,20.22,20.24,20.215,20.22,15570,0
+STXT.US,D,20240724,000000,20.22,20.25,20.18,20.19,7262,0
+STXT.US,D,20240725,000000,20.22,20.246,20.18,20.22,34776,0
+STXT.US,D,20240726,000000,20.28,20.29,20.27,20.29,6127,0
+STXT.US,D,20240729,000000,20.34,20.34,20.3084,20.32,32264,0
+STXT.US,D,20240730,000000,20.22,20.26,20.2101,20.26,14978,0
+STXT.US,D,20240731,000000,20.29,20.3349,20.251,20.3349,6654,0
+STXT.US,D,20240801,000000,20.4,20.459,20.4,20.45,12920,0
+STXT.US,D,20240802,000000,20.575,20.69,20.575,20.68,11487,0
+STXT.US,D,20240805,000000,20.68,20.91,20.6301,20.7146,33335,0
+STXT.US,D,20240806,000000,20.64,20.64,20.56,20.58,12311,0
+STXT.US,D,20240807,000000,20.64,20.64,20.4927,20.53,16507,0
+STXT.US,D,20240808,000000,20.62,20.62,20.434,20.4785,16486,0
+STXT.US,D,20240809,000000,20.51,20.52,20.4901,20.5051,14360,0
+STXT.US,D,20240812,000000,20.5341,20.5797,20.52,20.5698,27021,0
+STXT.US,D,20240813,000000,20.6,20.64,20.6,20.638,10728,0
+STXT.US,D,20240814,000000,20.6184,20.68,20.6184,20.68,11657,0
+STXT.US,D,20240815,000000,20.5301,20.59,20.52,20.57,16648,0
+STXT.US,D,20240816,000000,20.5495,20.61,20.5495,20.61,7542,0
+STXT.US,D,20240819,000000,20.585,20.65,20.585,20.64,24349,0
+STXT.US,D,20240820,000000,20.63,20.68,20.63,20.68,10227,0
+STXT.US,D,20240821,000000,20.58,20.7494,20.58,20.73,13041,0
+STXT.US,D,20240822,000000,20.73,20.73,20.6,20.67,18925,0
+STXT.US,D,20240823,000000,20.67,20.75,20.67,20.73,30739,0
+STXT.US,D,20240826,000000,20.91,20.91,20.67,20.74,23444,0
+STXT.US,D,20240827,000000,20.77,20.77,20.6878,20.74,22637,0
+STXT.US,D,20240828,000000,20.88,20.88,20.71,20.73,29635,0
+STXT.US,D,20240829,000000,20.66,20.77,20.6,20.64,85125,0
+STXT.US,D,20240830,000000,20.77,20.77,20.562,20.58,31286,0
+STXT.US,D,20240903,000000,20.62,20.74,20.61,20.68,30381,0
+STXT.US,D,20240904,000000,20.7,20.76,20.67,20.75,57935,0
+STXT.US,D,20240905,000000,20.7628,20.8,20.745,20.8,82313,0
+STXT.US,D,20240906,000000,20.75,20.86,20.75,20.83,49887,0
+STXT.US,D,20240909,000000,20.87,20.87,20.8094,20.8591,20813,0
+STXT.US,D,20240910,000000,20.86,20.93,20.8507,20.93,13663,0
+STXT.US,D,20240911,000000,20.95,20.95,20.88,20.92,15632,0
+STXT.US,D,20240912,000000,20.91,20.92,20.87,20.91,23978,0
+STXT.US,D,20240913,000000,20.912,20.96,20.912,20.9491,17387,0
+STXT.US,D,20240916,000000,20.95,21,20.945,20.9885,16446,0
+STXT.US,D,20240917,000000,20.95,20.98,20.94,20.97,13994,0
+STXT.US,D,20240918,000000,20.91,20.96,20.89,20.93,15165,0
+STXT.US,D,20240919,000000,20.83,20.91,20.83,20.91,27541,0
+STXT.US,D,20240920,000000,20.96,20.96,20.8513,20.9,18960,0
+STXT.US,D,20240923,000000,20.8524,20.91,20.82,20.9,19024,0
+STXT.US,D,20240924,000000,20.92,20.94,20.8327,20.91,23945,0
+STXT.US,D,20240925,000000,20.86,20.87,20.84,20.85,36013,0
+STXT.US,D,20240926,000000,20.85,20.85,20.782,20.82,16642,0
+STXT.US,D,20240927,000000,20.74,20.7702,20.731,20.76,7959,0
+STXT.US,D,20240930,000000,20.77,20.9,20.7175,20.78,42704,0
+STXT.US,D,20241001,000000,20.82,20.82,20.765,20.79,10541,0
+STXT.US,D,20241002,000000,20.7,20.76,20.6901,20.75,21196,0
+STXT.US,D,20241003,000000,20.65,20.72,20.65,20.6797,15878,0
+STXT.US,D,20241004,000000,20.67,20.67,20.5,20.5,40687,0
+STXT.US,D,20241007,000000,20.39,20.45,20.39,20.439,18408,0
+STXT.US,D,20241008,000000,20.41,20.43,20.37,20.425,12237,0
+STXT.US,D,20241009,000000,20.42,20.42,20.37,20.4,42586,0
+STXT.US,D,20241010,000000,20.37,20.41,20.3405,20.38,26237,0
+STXT.US,D,20241011,000000,20.35,20.3935,20.35,20.3899,11633,0
+STXT.US,D,20241014,000000,20.35,20.4,20.33,20.4,58030,0
+STXT.US,D,20241015,000000,20.45,20.58,20.41,20.47,82477,0
+STXT.US,D,20241016,000000,20.5,20.58,20.4511,20.48,61375,0
+STXT.US,D,20241017,000000,20.44,20.64,20.36,20.3891,67567,0
+STXT.US,D,20241018,000000,20.43,20.57,20.37,20.39,89034,0
+STXT.US,D,20241021,000000,20.45,20.45,20.26,20.27,51875,0
+STXT.US,D,20241022,000000,20.24,20.26,20.23,20.25,17407,0
+STXT.US,D,20241023,000000,20.2,20.24,20.1865,20.2,26449,0
+STXT.US,D,20241024,000000,20.26,20.26,20.22,20.25,15058,0
+STXT.US,D,20241025,000000,20.26,20.26,20.18,20.199,30330,0
+STXT.US,D,20241028,000000,20.2,20.2,20.1306,20.17,19335,0
+STXT.US,D,20241029,000000,20.09,20.21,20.09,20.16,62659,0
+STXT.US,D,20241030,000000,20.1,20.12,20.07,20.09,17802,0
+STXT.US,D,20241031,000000,19.96,20.08,19.96,20.06,46220,0
+STXT.US,D,20241101,000000,20.1,20.1,19.88,19.95,63502,0
+STXT.US,D,20241104,000000,20.07,20.07,20.01,20.06,17291,0
+STXT.US,D,20241105,000000,20.02,20.06,19.9765,20.06,14542,0
+STXT.US,D,20241106,000000,19.91,19.969,19.9,19.95,29592,0
+STXT.US,D,20241107,000000,20,20.09,19.99,20.05,27078,0
+STXT.US,D,20241108,000000,20.04,20.149,20.04,20.12,41650,0
+STXT.US,D,20241111,000000,20.07,20.12,20.03,20.0828,51845,0
+STXT.US,D,20241112,000000,20.01,20.03,19.95,19.98,18992,0
+STXT.US,D,20241113,000000,19.99,20,19.9313,19.95,36550,0
+STXT.US,D,20241114,000000,19.99,20.01,19.95,19.9595,15958,0
+STXT.US,D,20241115,000000,19.92,19.97,19.91,19.952,5609,0
+STXT.US,D,20241118,000000,19.94,20,19.935,19.99,6512,0
+STXT.US,D,20241119,000000,20,20.05,19.92,20,17574,0
+STXT.US,D,20241120,000000,19.98,20.01,19.97,19.99,8125,0
+STXT.US,D,20241121,000000,20.03,20.03,19.951,19.9978,18334,0
+STXT.US,D,20241122,000000,19.98,20.0099,19.95,20,51368,0
+STXT.US,D,20241125,000000,20.06,20.16,20.06,20.16,16097,0
+STXT.US,D,20241126,000000,20.15,20.16,20.1,20.16,16484,0
+STXT.US,D,20241127,000000,20.1,20.17,20.0843,20.14,13424,0
+STXT.US,D,20241129,000000,20.17,20.19,20.16,20.19,9381,0
+STXT.US,D,20241202,000000,20.12,20.21,20.1101,20.21,14101,0
+STXT.US,D,20241203,000000,20.19,20.2,20.155,20.17,23008,0
+STXT.US,D,20241204,000000,20.105,20.24,20.07,20.24,12923,0
+STXT.US,D,20241205,000000,20.19,20.23,20.1876,20.23,11086,0
+STXT.US,D,20241206,000000,20.265,20.3,20.2308,20.28,14200,0
+STXT.US,D,20241209,000000,20.23,20.26,20.23,20.24,21455,0
+STXT.US,D,20241210,000000,20.22,20.23,20.2,20.23,48214,0
+STXT.US,D,20241211,000000,20.23,20.24,20.1685,20.19,11637,0
+STXT.US,D,20241212,000000,20.18,20.23,20.12,20.15,19581,0
+STXT.US,D,20241213,000000,20.1,20.11,20.0202,20.0697,12264,0
+STXT.US,D,20241216,000000,20.02,20.07,19.97,20.04,8842,0
+STXT.US,D,20241217,000000,20.02,20.08,20.02,20.0486,14657,0
+STXT.US,D,20241218,000000,20.06,20.09,19.9,19.9,48138,0
+STXT.US,D,20241219,000000,19.86,19.9,19.82,19.84,25298,0
+STXT.US,D,20241220,000000,19.92,19.94,19.87,19.9,15448,0
+STXT.US,D,20241223,000000,19.88,19.88,19.83,19.85,30816,0
+STXT.US,D,20241224,000000,19.8,19.85,19.8,19.85,4004,0
+STXT.US,D,20241226,000000,19.8,19.87,19.79,19.86,17491,0
+STXT.US,D,20241227,000000,19.89,19.89,19.83,19.845,11948,0
+STXT.US,D,20241230,000000,19.81,19.83,19.78,19.83,12362,0
+STXT.US,D,20241231,000000,19.85,19.92,19.785,19.81,11904,0
+STXT.US,D,20250102,000000,19.84,19.84,19.77,19.81,32937,0
+STXT.US,D,20250103,000000,19.809,19.809,19.73,19.74,6757,0
+STXT.US,D,20250106,000000,19.76,19.769,19.7101,19.74,15880,0
+STXT.US,D,20250107,000000,19.72,19.74,19.66,19.7,33655,0
+STXT.US,D,20250108,000000,19.68,19.71,19.63,19.7,6971,0
+STXT.US,D,20250110,000000,19.6,19.6185,19.55,19.5981,15113,0
+STXT.US,D,20250113,000000,19.5505,19.56,19.52,19.5394,19313,0
+STXT.US,D,20250114,000000,19.525,19.54,19.51,19.53,18731,0
+STXT.US,D,20250115,000000,19.66,19.71,19.52,19.71,21185,0
+STXT.US,D,20250116,000000,19.72,19.79,19.62,19.778,43687,0
+STXT.US,D,20250117,000000,19.79,19.84,19.76,19.78,12581,0
+STXT.US,D,20250121,000000,19.81,19.83,19.788,19.8275,12782,0
+STXT.US,D,20250122,000000,19.81,19.81,19.77,19.8,52739,0
+STXT.US,D,20250123,000000,19.72,19.799,19.68,19.7684,9562,0
+STXT.US,D,20250124,000000,19.77,19.8,19.71,19.7806,15646,0
+STXT.US,D,20250127,000000,19.89,20.0242,19.81,20.0242,21536,0
+STXT.US,D,20250128,000000,19.9,19.94,19.87,19.92,35368,0
+STXT.US,D,20250129,000000,19.92,19.98,19.86,19.895,20892,0
+STXT.US,D,20250130,000000,19.8697,19.88,19.85,19.8649,5517,0
+STXT.US,D,20250131,000000,19.879,19.879,19.8171,19.8278,22211,0
+STXT.US,D,20250203,000000,19.88,19.89,19.8128,19.8203,20638,0
+STXT.US,D,20250204,000000,19.81,19.87,19.81,19.865,10652,0
+STXT.US,D,20250205,000000,19.91,19.98,19.91,19.9451,27147,0
+STXT.US,D,20250206,000000,19.95,19.97,19.925,19.968,12123,0
+STXT.US,D,20250207,000000,19.89,19.91,19.88,19.905,12529,0
+STXT.US,D,20250210,000000,19.92,19.93,19.895,19.895,9540,0
+STXT.US,D,20250211,000000,19.86,19.879,19.8502,19.865,12620,0
+STXT.US,D,20250212,000000,19.77,19.9,19.72,19.76,14444,0
+STXT.US,D,20250213,000000,19.83,19.9,19.81,19.8443,18440,0
+STXT.US,D,20250214,000000,19.91,19.95,19.9002,19.925,15901,0
+STXT.US,D,20250218,000000,19.9,19.98,19.841,19.878,12351,0
+STXT.US,D,20250219,000000,19.86,19.9,19.86,19.885,19340,0
+STXT.US,D,20250220,000000,19.91,19.94,19.88,19.934,27625,0
+STXT.US,D,20250221,000000,19.96,19.99,19.95,19.99,9398,0
+STXT.US,D,20250224,000000,20.02,20.07,20.02,20.05,24388,0
+STXT.US,D,20250225,000000,20.08,20.17,20,20.155,23616,0
+STXT.US,D,20250226,000000,20.12,20.22,20.08,20.2,13891,0
+STXT.US,D,20250227,000000,20.1,20.15,20.09,20.15,13845,0
+STXT.US,D,20250228,000000,20.14,20.25,20.14,20.1918,11099,0
+STXT.US,D,20250303,000000,20.15,20.245,20.15,20.2434,83329,0
+STXT.US,D,20250304,000000,20.2696,20.28,20.17,20.1979,41437,0
+STXT.US,D,20250305,000000,20.205,20.205,20.13,20.145,10612,0
+STXT.US,D,20250306,000000,20.12,20.15,20.03,20.1439,17797,0
+STXT.US,D,20250307,000000,20.18,20.219,20.09,20.11,20603,0
+STXT.US,D,20250310,000000,20.2,20.2,20.11,20.14,17997,0
+STXT.US,D,20250311,000000,20.15,20.17,20.1,20.11,131476,0
+STXT.US,D,20250312,000000,20.0631,20.11,20.0599,20.08,24714,0
+STXT.US,D,20250313,000000,20.055,20.15,20.02,20.13,32617,0
+STXT.US,D,20250314,000000,20.05,20.14,20.05,20.1,20981,0
+STXT.US,D,20250317,000000,20.1166,20.17,20.105,20.14,31344,0
+STXT.US,D,20250318,000000,20.13,20.15,20.0984,20.13,10974,0
+STXT.US,D,20250319,000000,20.07,20.19,20.03,20.1855,15574,0
+STXT.US,D,20250320,000000,20.22,20.2399,20.18,20.22,22068,0
+STXT.US,D,20250321,000000,20.22,20.22,20.16,20.18,6632,0
+STXT.US,D,20250324,000000,20.1229,20.16,20.118,20.125,29729,0
+STXT.US,D,20250325,000000,20.135,20.18,20.135,20.155,6453,0
+STXT.US,D,20250326,000000,20.12,20.15,20.09,20.1078,18620,0
+STXT.US,D,20250327,000000,20.1,20.11,20.061,20.0904,11457,0
+STXT.US,D,20250328,000000,20.07,20.11,20.051,20.0939,13237,0
+STXT.US,D,20250331,000000,20.1,20.13,20.05,20.1151,19427,0
+STXT.US,D,20250401,000000,20.19,20.2,20.16,20.175,23335,0
+STXT.US,D,20250402,000000,20.2033,20.205,20.1307,20.17,16923,0
+STXT.US,D,20250403,000000,20.26,20.3297,20.18,20.3049,13809,0
+STXT.US,D,20250404,000000,20.33,20.42,20.23,20.33,23298,0
+STXT.US,D,20250407,000000,20.37,20.45,20.13,20.13,50754,0
+STXT.US,D,20250408,000000,20.06,20.12,20,20,32649,0
+STXT.US,D,20250409,000000,19.93,21.38,19.61,19.9449,21895,0
+STXT.US,D,20250410,000000,19.96,20.21,19.77,19.9804,13250,0
+STXT.US,D,20250411,000000,19.84,19.9072,19.6301,19.79,6021,0
+STXT.US,D,20250414,000000,19.8,20.04,19.78,19.86,4454,0
+STXT.US,D,20250415,000000,20,20,19.93,19.93,16824,0
+STXT.US,D,20250416,000000,20.06,20.09,19.9408,20.01,5076,0
+STXT.US,D,20250417,000000,20.03,20.03,19.93,19.93,8923,0
+STXT.US,D,20250421,000000,19.97,19.97,19.86,19.911,14072,0
+STXT.US,D,20250422,000000,19.9,19.98,19.861,19.8857,16417,0
+STXT.US,D,20250423,000000,19.94,20.04,19.9,19.95,15061,0
+STXT.US,D,20250424,000000,20.04,20.06,19.961,20.0187,2485,0
+STXT.US,D,20250425,000000,20.09,20.15,20.09,20.09,9560,0
+STXT.US,D,20250428,000000,20.06,20.1892,20,20.18,6804,0
+STXT.US,D,20250429,000000,20.0881,20.1599,20.0881,20.12,6574,0
+STXT.US,D,20250430,000000,20.1279,20.24,20.12,20.1895,6391,0
+STXT.US,D,20250501,000000,20.19,20.21,20.07,20.095,13994,0
+STXT.US,D,20250502,000000,20.09,20.17,19.99,20.02,6732,0
+STXT.US,D,20250505,000000,20.08,20.1,19.92,20,10231,0
+STXT.US,D,20250506,000000,19.985,20.08,19.98,20.0512,13184,0
+STXT.US,D,20250507,000000,20.09,20.11,19.98,20.08,31726,0
+STXT.US,D,20250508,000000,20.12,20.18,20.03,20.03,14918,0
+STXT.US,D,20250509,000000,20.04,20.12,20.01,20.0186,24792,0
+STXT.US,D,20250512,000000,19.99,20.06,19.91,19.92,22562,0
+STXT.US,D,20250513,000000,19.8954,19.93,19.8505,19.905,26726,0
+STXT.US,D,20250514,000000,19.84,19.9,19.8,19.87,16530,0
+STXT.US,D,20250515,000000,19.88,19.97,19.88,19.94,10983,0
+STXT.US,D,20250516,000000,19.96,19.97,19.93,19.955,8247,0
+STXT.US,D,20250519,000000,19.88,19.98,19.88,19.95,7853,0
+STXT.US,D,20250520,000000,19.905,19.97,19.9,19.925,19978,0
+STXT.US,D,20250521,000000,19.89,19.9,19.75,19.82,23161,0
+STXT.US,D,20250522,000000,19.79,19.86,19.73,19.84,42361,0
+STXT.US,D,20250523,000000,19.87,19.89,19.84,19.88,390592,0
+STXT.US,D,20250527,000000,19.9223,19.945,19.9,19.945,17207,0
+STXT.US,D,20250528,000000,19.92,19.95,19.9,19.93,12868,0
+STXT.US,D,20250529,000000,19.87,19.94,19.87,19.9,7263,0
+STXT.US,D,20250530,000000,19.91,19.97,19.861,19.945,12359,0
+STXT.US,D,20250602,000000,19.895,19.92,19.85,19.88,25343,0
+STXT.US,D,20250603,000000,19.853,19.92,19.853,19.895,6831,0
+STXT.US,D,20250604,000000,19.94,20.005,19.94,20.005,8404,0
+STXT.US,D,20250605,000000,20.05,20.11,19.96,19.97,31872,0
+STXT.US,D,20250606,000000,19.84,19.9151,19.791,19.84,11817,0
+STXT.US,D,20250609,000000,19.8,19.89,19.74,19.8422,19462,0
+STXT.US,D,20250610,000000,19.93,20,19.915,19.935,18792,0
+STXT.US,D,20250611,000000,20,20,19.8916,19.95,5955,0
+STXT.US,D,20250612,000000,20,20.07,19.92,20.02,11179,0
+STXT.US,D,20250613,000000,20.04,20.04,19.9807,19.995,8096,0
+STXT.US,D,20250616,000000,19.99,20,19.94,19.97,9133,0
+STXT.US,D,20250617,000000,20,20,19.97,19.985,6406,0
+STXT.US,D,20250618,000000,20,20.07,20,20.0326,9199,0
+STXT.US,D,20250620,000000,20.04,20.08,20,20.0655,6886,0
+STXT.US,D,20250623,000000,20.08,20.16,20.0768,20.115,14277,0
+STXT.US,D,20250624,000000,20.12,20.3278,20.12,20.2127,6896,0
+STXT.US,D,20250625,000000,20.17,20.21,20.1436,20.165,15434,0
+STXT.US,D,20250626,000000,20.2348,20.375,20.2107,20.23,9526,0
+STXT.US,D,20250627,000000,20.15,20.19,20.1001,20.125,5678,0
+STXT.US,D,20250630,000000,20.18,20.285,20.145,20.1719,10199,0
+STXT.US,D,20250701,000000,20.15,20.2,20.11,20.1709,20320,0
+STXT.US,D,20250702,000000,20.105,20.16,20.07,20.13,15332,0
+STXT.US,D,20250703,000000,20.11,20.14,20.06,20.09,12128,0
+STXT.US,D,20250707,000000,20.1,20.1,20.0301,20.0755,11950,0
+STXT.US,D,20250708,000000,20.05,20.08,19.9901,20.035,13904,0
+STXT.US,D,20250709,000000,20.03,20.13,20,20.12,9492,0
+STXT.US,D,20250710,000000,20.12,20.1458,20.09,20.1387,6386,0
+STXT.US,D,20250711,000000,20.06,20.0896,20.02,20.065,5587,0
+STXT.US,D,20250714,000000,20.08,20.11,20.0332,20.0702,100757,0
+STXT.US,D,20250715,000000,20.06,20.06,20.01,20.02,9109,0
+STXT.US,D,20250716,000000,20.03,20.06,19.98,20.05,33507,0
+STXT.US,D,20250717,000000,20.045,20.08,20.0301,20.068,18360,0
+STXT.US,D,20250718,000000,20.09,20.0999,20.05,20.075,9617,0
+STXT.US,D,20250721,000000,20.14,20.5699,20.13,20.14,481290,0
+STXT.US,D,20250722,000000,20.14,20.18,20.14,20.17,22743,0
+STXT.US,D,20250723,000000,20.14,20.21,20.09,20.165,28943,0
+STXT.US,D,20250724,000000,20.07,20.2,20.07,20.12,56118,0
+STXT.US,D,20250725,000000,20.11,20.1582,20.07,20.125,20810,0
+STXT.US,D,20250728,000000,20.08,20.16,20.08,20.115,20215,0
+STXT.US,D,20250729,000000,20.13,20.18,20.1101,20.17,13774,0
+STXT.US,D,20250730,000000,20.06,20.0709,20.0466,20.0501,12886,0
+STXT.US,D,20250731,000000,20.08,20.09,20.05,20.0552,10182,0
+STXT.US,D,20250801,000000,20.16,20.24,20.16,20.2251,7542,0
+STXT.US,D,20250804,000000,20.23,20.27,20.22,20.25,16410,0
+STXT.US,D,20250805,000000,20.2,20.2691,20.17,20.26,927326,0
+STXT.US,D,20250806,000000,20.18,20.24,20.15,20.2394,5971,0
+STXT.US,D,20250807,000000,20.259,20.2684,20.2303,20.255,8451,0
+STXT.US,D,20250808,000000,20.3,20.3,20.18,20.235,12202,0
+STXT.US,D,20250811,000000,20.215,20.259,20.215,20.24,32766,0
+STXT.US,D,20250812,000000,20.24,20.29,20.2,20.23,32947,0
+STXT.US,D,20250813,000000,20.28,20.29,20.2701,20.275,14745,0
+STXT.US,D,20250814,000000,20.2779,20.2779,20.21,20.245,5332,0
+STXT.US,D,20250815,000000,20.185,20.185,20.1401,20.155,11765,0
+STXT.US,D,20250818,000000,20.14,20.17,20.12,20.165,6545,0
+STXT.US,D,20250819,000000,20.16,20.185,20.14,20.17,20477,0
+STXT.US,D,20250820,000000,20.15,20.22,20.15,20.16,89784,0
+STXT.US,D,20250821,000000,20.1149,20.17,20.1149,20.15,5486,0
+STXT.US,D,20250822,000000,20.2392,20.289,20.1805,20.24,12740,0
+STXT.US,D,20250825,000000,20.21,20.2795,20.21,20.265,10079,0
+STXT.US,D,20250826,000000,20.235,20.265,20.2,20.265,10771,0
+STXT.US,D,20250827,000000,20.2578,20.29,20.22,20.285,184027,0
+STXT.US,D,20250828,000000,20.18,20.19,20.1,20.155,116226,0
+STXT.US,D,20250829,000000,20.21,20.2296,20.17,20.195,8119,0
+STXT.US,D,20250902,000000,20.11,20.13,20.07,20.11,18328,0
+STXT.US,D,20250903,000000,20.1809,20.23,20.1772,20.18,13611,0
+STXT.US,D,20250904,000000,20.2,20.28,20.17,20.25,13808,0
+STXT.US,D,20250905,000000,20.29,20.3793,20.27,20.335,17404,0
+STXT.US,D,20250908,000000,20.35,20.41,20.29,20.365,12614,0
+STXT.US,D,20250909,000000,20.385,20.385,20.3386,20.35,25263,0
+STXT.US,D,20250910,000000,20.36,20.44,20.34,20.36,11319,0
+STXT.US,D,20250911,000000,20.37,20.4199,20.37,20.395,12901,0
+STXT.US,D,20250912,000000,20.4395,20.4395,20.3501,20.36,16048,0
+STXT.US,D,20250915,000000,20.3819,20.435,20.3819,20.435,7561,0
+STXT.US,D,20250916,000000,20.48,20.51,20.4,20.43,11849,0
+STXT.US,D,20250917,000000,20.44,20.455,20.3749,20.3749,9945,0
+STXT.US,D,20250918,000000,20.3598,20.42,20.34,20.39,28047,0
+STXT.US,D,20250919,000000,20.44,20.5,20.31,20.36,9930,0
+STXT.US,D,20250922,000000,20.325,20.35,20.32,20.34,14929,0
+STXT.US,D,20250923,000000,20.335,20.35,20.321,20.3347,6473,0
+STXT.US,D,20250924,000000,20.34,20.34,20.33,20.33,6918,0
+STXT.US,D,20250925,000000,20.29,20.29,20.2602,20.2675,6233,0
+STXT.US,D,20250926,000000,20.24,20.29,20.13,20.201,12394,0
+STXT.US,D,20250929,000000,20.215,20.32,20.215,20.23,3693,0
+STXT.US,D,20250930,000000,20.34,20.38,20.25,20.2796,38796,0
+STXT.US,D,20251001,000000,20.299,20.37,20.26,20.335,20914,0
+STXT.US,D,20251002,000000,20.28,20.355,20.28,20.355,9617,0
+STXT.US,D,20251003,000000,20.36,20.41,20.34,20.3449,9254,0
+STXT.US,D,20251006,000000,20.34,20.35,20.3396,20.3396,7890,0
+STXT.US,D,20251007,000000,20.36,20.42,20.3158,20.3158,9563,0
+STXT.US,D,20251008,000000,20.3064,20.35,20.305,20.3194,18422,0
+STXT.US,D,20251009,000000,20.37,20.4,20.29,20.2997,40365,0
+STXT.US,D,20251010,000000,20.41,20.41,20.32,20.3461,11983,0
+STXT.US,D,20251013,000000,20.36,20.375,20.3588,20.37,6423,0
+STXT.US,D,20251014,000000,20.385,20.45,20.37,20.425,50445,0
+STXT.US,D,20251015,000000,20.44,20.44,20.4101,20.425,9117,0
+STXT.US,D,20251016,000000,20.47,20.47,20.38,20.44,19759,0
+STXT.US,D,20251017,000000,20.4,20.43,20.37,20.405,23191,0
+STXT.US,D,20251020,000000,20.445,20.53,20.4281,20.4649,8987,0
+STXT.US,D,20251021,000000,20.4951,20.57,20.4601,20.487,23524,0
+STXT.US,D,20251022,000000,20.49,20.5,20.47,20.4822,17588,0
+STXT.US,D,20251023,000000,20.43,20.46,20.41,20.43,14699,0
+STXT.US,D,20251024,000000,20.43,20.47,20.43,20.445,11564,0
+STXT.US,D,20251027,000000,20.6,20.67,20.39,20.43,22967,0
+STXT.US,D,20251028,000000,20.5,20.52,20.4404,20.485,18106,0
+STXT.US,D,20251029,000000,20.47,20.47,20.3632,20.3715,5938,0
+STXT.US,D,20251030,000000,20.22,20.26,20.21,20.247,22546,0
+STXT.US,D,20251031,000000,20.2428,20.26,20.22,20.235,9301,0
+STXT.US,D,20251103,000000,20.24,20.24,20.181,20.2097,23784,0
+STXT.US,D,20251104,000000,20.27,20.29,20.2,20.244,10284,0
+STXT.US,D,20251105,000000,20.2,20.2,20.16,20.16,2679,0
+STXT.US,D,20251106,000000,20.23,20.26,20.2,20.2025,179407,0
+STXT.US,D,20251107,000000,20.25,20.29,20.23,20.25,14434,0
+STXT.US,D,20251110,000000,20.26,20.26,20.2126,20.2286,7909,0
+STXT.US,D,20251111,000000,20.2145,20.25,20.2145,20.25,5448,0
+STXT.US,D,20251112,000000,20.24,20.31,20.24,20.25,17190,0
+STXT.US,D,20251113,000000,20.22,20.22,20.195,20.2,12412,0
+STXT.US,D,20251114,000000,20.2,20.2,20.15,20.155,9581,0
+STXT.US,D,20251117,000000,20.12,20.18,20.08,20.152,16924,0
+STXT.US,D,20251118,000000,20.2089,20.24,20.12,20.175,36566,0
+STXT.US,D,20251119,000000,20.19,20.1999,20.16,20.175,6709,0
+STXT.US,D,20251120,000000,20.16,20.21,20.14,20.19,16230,0
+STXT.US,D,20251121,000000,20.22,20.25,20.21,20.2499,12953,0
+STXT.US,D,20251124,000000,20.2643,20.29,20.255,20.28,11637,0
+STXT.US,D,20251125,000000,20.33,20.35,20.315,20.3398,17253,0
+STXT.US,D,20251126,000000,20.245,20.3,20.24,20.2899,15961,0
+STXT.US,D,20251128,000000,20.4,20.4,20.25,20.306,10811,0
+STXT.US,D,20251201,000000,20.205,20.21,20.185,20.185,4961,0
+STXT.US,D,20251202,000000,20.175,20.23,20.161,20.19,8796,0
+STXT.US,D,20251203,000000,20.2177,20.26,20.2177,20.2396,12002,0
+STXT.US,D,20251204,000000,20.22,20.24,20.17,20.183,18718,0
+STXT.US,D,20251205,000000,20.17,20.2095,20.14,20.143,22090,0
+STXT.US,D,20251208,000000,20.17,20.19,20.0978,20.1,17049,0
+STXT.US,D,20251209,000000,20.12,20.12,20.09,20.095,16103,0
+STXT.US,D,20251210,000000,20.23,20.23,20.09,20.11,16142,0
+STXT.US,D,20251211,000000,20.195,20.195,20.155,20.1561,12875,0
+STXT.US,D,20251212,000000,20.11,20.13,20.08,20.13,16601,0
+STXT.US,D,20251215,000000,20.13,20.15,20.1,20.12,22056,0
+STXT.US,D,20251216,000000,20.15,20.18,20.1278,20.17,14527,0
+STXT.US,D,20251217,000000,20.131,20.17,20.1,20.167,24458,0
+STXT.US,D,20251218,000000,20.22,20.37,20.15,20.17,53929,0
+STXT.US,D,20251219,000000,20.19,20.199,20.1701,20.1848,9778,0
+STXT.US,D,20251222,000000,20.13,20.19,20.11,20.1769,15242,0
+STXT.US,D,20251223,000000,20.1589,20.18,20.15,20.1651,25361,0
+STXT.US,D,20251224,000000,20.1988,20.1988,20.16,20.19,427,0
+STXT.US,D,20251226,000000,20.2,20.25,20.2,20.25,2326,0
+STXT.US,D,20251229,000000,20.27,20.39,20.22,20.25,10096,0
+STXT.US,D,20251230,000000,20.125,20.14,20.111,20.14,10426,0
+STXT.US,D,20251231,000000,20.14,20.15,20.1,20.1,19999,0
+STXT.US,D,20260102,000000,20.1,20.15,20.06,20.06,19803,0
+STXT.US,D,20260105,000000,20.12,20.17,20.08,20.1,9389,0
+STXT.US,D,20260106,000000,20.11,20.1199,20.09,20.11,13601,0
+STXT.US,D,20260107,000000,20.155,20.2,20.0905,20.12,13943,0
+STXT.US,D,20260108,000000,20.1,20.129,20.06,20.1017,10189,0
+STXT.US,D,20260109,000000,20.12,20.14,20.04,20.105,5902,0
+STXT.US,D,20260112,000000,20.09,20.14,20.07,20.12,23049,0
+STXT.US,D,20260113,000000,20.141,20.17,20.13,20.145,10993,0
+STXT.US,D,20260114,000000,20.19,20.22,20.1717,20.185,6111,0
+STXT.US,D,20260115,000000,20.18,20.2199,20.15,20.2021,7817,0
+STXT.US,D,20260116,000000,20.19,20.25,20.135,20.135,9221,0
+STXT.US,D,20260120,000000,20.12,20.12,20.0686,20.0701,16719,0
+STXT.US,D,20260121,000000,20.09,20.13,20.05,20.075,26497,0
+STXT.US,D,20260122,000000,20.075,20.11,20.05,20.085,18850,0
+STXT.US,D,20260123,000000,20.15,20.15,20.0701,20.08,12965,0
+STXT.US,D,20260126,000000,20.11,20.1599,20.06,20.1501,20588,0
+STXT.US,D,20260127,000000,20.12,20.19,20.11,20.14,9525,0
+STXT.US,D,20260128,000000,20.1269,20.15,20.12,20.12,65686,0
+STXT.US,D,20260129,000000,20.08,20.13,20.06,20.083,8259,0
+STXT.US,D,20260130,000000,20.09,20.11,20.09,20.105,11720,0
+STXT.US,D,20260202,000000,20.11,20.11,20.06,20.09,12909,0
+STXT.US,D,20260203,000000,20.04,20.08,20.02,20.06,11252,0
+STXT.US,D,20260204,000000,20.0402,20.1,20.0402,20.065,5829,0
+STXT.US,D,20260205,000000,20.11,20.135,20.1079,20.135,8819,0
+STXT.US,D,20260206,000000,20.091,20.12,20.09,20.115,10717,0
+STXT.US,D,20260209,000000,20.149,20.18,20.135,20.16,21633,0
+STXT.US,D,20260210,000000,20.22,20.23,20.195,20.217,20547,0
+STXT.US,D,20260211,000000,20.17,20.1999,20.16,20.175,10464,0
+STXT.US,D,20260212,000000,20.2,20.25,20.2,20.24,5155,0
+STXT.US,D,20260213,000000,20.27,20.3099,20.261,20.2911,9360,0
+STXT.US,D,20260217,000000,20.32,20.33,20.23,20.32,14362,0
+STXT.US,D,20260218,000000,20.2901,20.31,20.2901,20.291,8555,0
diff --git a/daily/us/nyse etfs/2/tack.us.txt b/daily/us/nyse etfs/2/tack.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..12118acff45cf90ebcc66589108d9f9ea03e4059
--- /dev/null
+++ b/daily/us/nyse etfs/2/tack.us.txt	
@@ -0,0 +1,980 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TACK.US,D,20220324,000000,25.186,25.186,24.9112,25.1003,1319159.0529588,0
+TACK.US,D,20220325,000000,25.2359,25.5252,25.1556,25.3242,360903.0643414,0
+TACK.US,D,20220328,000000,26.9117,26.9117,25.0464,25.3057,308503.35083923,0
+TACK.US,D,20220329,000000,25.4853,25.4853,25.2359,25.4853,343907.01821283,0
+TACK.US,D,20220330,000000,25.4055,25.5352,25.3855,25.4354,118809.91155851,0
+TACK.US,D,20220331,000000,25.4953,25.5451,25.2334,25.2359,131591.28312066,0
+TACK.US,D,20220401,000000,25.216,25.3357,25.0564,25.3357,272353.79434161,0
+TACK.US,D,20220404,000000,25.2758,25.3257,25.0664,25.3257,77774.981806326,0
+TACK.US,D,20220405,000000,25.3057,25.5052,25.1661,25.186,113551.59374193,0
+TACK.US,D,20220406,000000,25.2359,25.3855,25.0863,25.3551,99900.018201744,0
+TACK.US,D,20220407,000000,25.3855,25.5751,25.2459,25.4731,90089.170126817,0
+TACK.US,D,20220408,000000,25.5551,25.7746,25.4868,25.6748,524983.63354056,0
+TACK.US,D,20220411,000000,25.6848,25.6848,25.3157,25.3655,94016.115958566,0
+TACK.US,D,20220412,000000,25.3556,25.5943,25.3157,25.4122,130755.16547356,0
+TACK.US,D,20220413,000000,25.5152,25.5651,25.3955,25.5439,99320.550575819,0
+TACK.US,D,20220414,000000,25.6249,25.6249,25.4753,25.4853,118658.52814758,0
+TACK.US,D,20220418,000000,25.5052,25.58,25.3357,25.3756,141585.59585916,0
+TACK.US,D,20220419,000000,25.4354,25.6549,25.4155,25.4853,70346.166740394,0
+TACK.US,D,20220420,000000,25.6748,25.9242,25.605,25.7446,311734.53450421,0
+TACK.US,D,20220421,000000,25.974,26.0538,25.4853,25.4853,128545.56919754,0
+TACK.US,D,20220422,000000,25.8344,25.8344,24.9866,24.9965,88027.949644286,0
+TACK.US,D,20220425,000000,24.8369,24.9068,24.029,24.817,659748.95559493,0
+TACK.US,D,20220426,000000,24.7771,24.9766,24.5576,24.5975,399225.12316667,0
+TACK.US,D,20220427,000000,24.6175,24.8568,24.5975,24.6275,33700.353365898,0
+TACK.US,D,20220428,000000,24.6773,25.0364,24.6275,24.958,47985.533645853,0
+TACK.US,D,20220429,000000,24.8968,24.9317,24.3881,24.3881,43191.391453506,0
+TACK.US,D,20220502,000000,24.1686,24.4376,23.9192,24.1886,70411.331784832,0
+TACK.US,D,20220503,000000,24.029,24.4978,24.029,24.3382,19359.030893812,0
+TACK.US,D,20220504,000000,24.3824,24.7671,24.3824,24.6973,46192.993654235,0
+TACK.US,D,20220505,000000,24.6075,24.6798,24.2883,24.3582,38726.082100786,0
+TACK.US,D,20220506,000000,24.3282,24.4777,24.2185,24.398,35568.083793406,0
+TACK.US,D,20220509,000000,24.3183,24.3183,23.9691,24.0002,28588.406264523,0
+TACK.US,D,20220510,000000,24.3183,24.3183,23.7896,23.9093,70412.334323977,0
+TACK.US,D,20220511,000000,23.9093,24.1986,23.9093,24.0589,59706.218792386,0
+TACK.US,D,20220512,000000,24.1786,24.1786,23.8811,24.019,146581.24841969,0
+TACK.US,D,20220513,000000,24.0789,24.1487,24.034,24.1303,16622.099027416,0
+TACK.US,D,20220516,000000,24.2883,24.3582,24.1088,24.2584,124511.35167726,0
+TACK.US,D,20220517,000000,24.3282,24.3282,24.1693,24.2584,42013.407957896,0
+TACK.US,D,20220518,000000,24.3083,24.3083,23.9392,23.9492,130377.20821582,0
+TACK.US,D,20220519,000000,23.9292,24.0789,23.9043,23.9592,54242.380451046,0
+TACK.US,D,20220520,000000,24.0689,24.0988,23.9043,24.0988,45799.998309317,0
+TACK.US,D,20220523,000000,24.3183,24.3183,24.1487,24.2584,753995.65555689,0
+TACK.US,D,20220524,000000,24.2484,24.5477,24.2484,24.5377,238671.48668033,0
+TACK.US,D,20220525,000000,24.7571,24.7571,24.4445,24.5576,162025.3639515,0
+TACK.US,D,20220526,000000,24.8768,24.8768,24.6075,24.6574,138616.07491108,0
+TACK.US,D,20220527,000000,24.7372,24.8868,24.6574,24.8868,74673.125691077,0
+TACK.US,D,20220531,000000,24.8469,24.8469,24.558,24.5776,64970.551843831,0
+TACK.US,D,20220601,000000,24.7372,24.7372,24.4479,24.5975,79927.43335107,0
+TACK.US,D,20220602,000000,24.5626,24.7073,24.4878,24.7073,193599.33179043,0
+TACK.US,D,20220603,000000,24.6474,24.6674,24.5627,24.6474,36614.734660994,0
+TACK.US,D,20220606,000000,24.6973,24.6973,24.4629,24.4878,53495.488787872,0
+TACK.US,D,20220607,000000,24.5477,24.7571,24.5277,24.7472,114145.09691589,0
+TACK.US,D,20220608,000000,24.7571,24.7571,24.5876,24.5975,37482.933560738,0
+TACK.US,D,20220609,000000,24.5676,24.5975,24.3889,24.3889,40468.495135143,0
+TACK.US,D,20220610,000000,24.8868,24.8868,24.019,24.3382,96745.0275118,0
+TACK.US,D,20220613,000000,23.9392,23.9691,23.6004,23.62,87076.539995491,0
+TACK.US,D,20220614,000000,23.6699,23.7497,23.2111,23.3806,138166.93737403,0
+TACK.US,D,20220615,000000,23.62,23.6392,23.4305,23.5801,39928.12653588,0
+TACK.US,D,20220616,000000,23.2809,23.4604,23.241,23.4604,33207.10410646,0
+TACK.US,D,20220617,000000,23.7696,23.7696,23.1911,23.251,235138.53873264,0
+TACK.US,D,20220621,000000,23.3009,23.4704,23.0016,23.4106,56215.3774888,0
+TACK.US,D,20220622,000000,23.4106,23.5432,23.4106,23.4804,30132.316548131,0
+TACK.US,D,20220623,000000,23.5801,23.6499,23.3309,23.5203,28435.017775308,0
+TACK.US,D,20220624,000000,23.5702,23.6299,23.5003,23.5801,52486.934407801,0
+TACK.US,D,20220627,000000,23.5801,23.6393,23.5501,23.63,202206.13035197,0
+TACK.US,D,20220628,000000,23.71,23.7583,23.605,23.66,51901,0
+TACK.US,D,20220629,000000,23.7,23.7121,23.61,23.66,12532,0
+TACK.US,D,20220630,000000,23.6,23.7353,23.59,23.66,35013,0
+TACK.US,D,20220701,000000,23.67,23.88,23.67,23.88,32836,0
+TACK.US,D,20220705,000000,24.02,24.02,23.5,23.59,41638,0
+TACK.US,D,20220706,000000,23.59,23.61,23.295,23.36,29463,0
+TACK.US,D,20220707,000000,23.59,23.59,23.37,23.41,15320,0
+TACK.US,D,20220708,000000,23.39,23.41,23.2901,23.33,35175,0
+TACK.US,D,20220711,000000,23.28,23.4,23.12,23.4,15466,0
+TACK.US,D,20220712,000000,23.39,23.3999,23.3078,23.34,45435,0
+TACK.US,D,20220713,000000,23.19,23.45,23.1833,23.4,49153,0
+TACK.US,D,20220714,000000,23.09,23.25,23.06,23.19,29054,0
+TACK.US,D,20220715,000000,23.48,23.48,23.195,23.27,16519,0
+TACK.US,D,20220718,000000,23.33,23.33,23.2592,23.26,17445,0
+TACK.US,D,20220719,000000,23.3047,23.37,23.29,23.31,44605,0
+TACK.US,D,20220720,000000,23.35,23.4782,23.27,23.32,230595,0
+TACK.US,D,20220721,000000,23.52,23.52,23.21,23.41,440307,0
+TACK.US,D,20220722,000000,23.59,23.69,23.5001,23.59,101009,0
+TACK.US,D,20220725,000000,23.71,23.809,23.5101,23.6294,80334,0
+TACK.US,D,20220726,000000,23.77,23.79,23.61,23.6271,243207,0
+TACK.US,D,20220727,000000,23.76,23.8,23.63,23.7,99263,0
+TACK.US,D,20220728,000000,23.97,24,23.88,23.94,112087,0
+TACK.US,D,20220729,000000,24.16,24.25,23.98,24.15,82798,0
+TACK.US,D,20220801,000000,24.2,24.4775,24.12,24.22,83265,0
+TACK.US,D,20220802,000000,24.29,24.29,24.0371,24.04,21641,0
+TACK.US,D,20220803,000000,24.04,24.09,23.8901,24.08,32981,0
+TACK.US,D,20220804,000000,24.04,24.13,24.04,24.08,38076,0
+TACK.US,D,20220805,000000,23.67,23.92,23.5,23.91,43922,0
+TACK.US,D,20220808,000000,23.99,24.06,23.99,24.05,22499,0
+TACK.US,D,20220809,000000,24.1,24.15,24.095,24.13,22370,0
+TACK.US,D,20220810,000000,24.1168,24.19,24.06,24.08,206853,0
+TACK.US,D,20220811,000000,24.13,24.2122,24.06,24.08,22614,0
+TACK.US,D,20220812,000000,24.15,24.25,24.12,24.25,49347,0
+TACK.US,D,20220815,000000,24.14,24.1763,24.06,24.1295,30701,0
+TACK.US,D,20220816,000000,24.15,24.18,24.08,24.18,101970,0
+TACK.US,D,20220817,000000,24.1,24.1019,24.01,24.03,22318,0
+TACK.US,D,20220818,000000,24.161,24.22,24.13,24.1553,7342,0
+TACK.US,D,20220819,000000,24.19,24.24,23.99,23.99,42459,0
+TACK.US,D,20220822,000000,23.98,23.98,23.86,23.9,53791,0
+TACK.US,D,20220823,000000,23.97,24.1152,23.97,24.04,16480,0
+TACK.US,D,20220824,000000,24.01,24.06,23.955,24.06,34244,0
+TACK.US,D,20220825,000000,24.12,24.18,23.83,24.14,12963,0
+TACK.US,D,20220826,000000,24.13,24.19,24.0501,24.0587,12478,0
+TACK.US,D,20220829,000000,23.96,24.11,23.96,24.09,26360,0
+TACK.US,D,20220830,000000,24.03,24.03,23.83,23.89,22634,0
+TACK.US,D,20220831,000000,23.79,23.9,23.75,23.75,25129,0
+TACK.US,D,20220901,000000,23.56,23.61,23.42,23.51,32426,0
+TACK.US,D,20220902,000000,23.69,23.78,23.66,23.68,66919,0
+TACK.US,D,20220906,000000,23.66,23.66,23.43,23.43,18660,0
+TACK.US,D,20220907,000000,23.43,23.69,23.43,23.6805,25988,0
+TACK.US,D,20220908,000000,23.63,23.66,23.56,23.56,16170,0
+TACK.US,D,20220909,000000,23.6311,23.73,23.6311,23.72,38933,0
+TACK.US,D,20220912,000000,23.78,23.89,23.7293,23.7559,38047,0
+TACK.US,D,20220913,000000,23.61,23.6499,23.5,23.5177,23341,0
+TACK.US,D,20220914,000000,23.58,23.87,23.56,23.59,55943,0
+TACK.US,D,20220915,000000,23.47,23.51,23.33,23.37,43537,0
+TACK.US,D,20220916,000000,23.32,23.35,23.22,23.29,221069,0
+TACK.US,D,20220919,000000,23.51,23.51,23.1502,23.29,11900,0
+TACK.US,D,20220920,000000,23.165,23.37,23.1,23.2,65099,0
+TACK.US,D,20220921,000000,23.33,23.33,23.13,23.17,271916,0
+TACK.US,D,20220922,000000,23.1,23.1,22.93,23.05,24000,0
+TACK.US,D,20220923,000000,22.86,22.86,22.64,22.68,303884,0
+TACK.US,D,20220926,000000,22.64,22.6598,22.34,22.34,24475,0
+TACK.US,D,20220927,000000,22.42,22.45,22.06,22.29,55903,0
+TACK.US,D,20220928,000000,22.36,22.69,22.36,22.68,26109,0
+TACK.US,D,20220929,000000,22.49,22.54,22.36,22.5051,23174,0
+TACK.US,D,20220930,000000,22.65,22.65,22.33,22.33,42734,0
+TACK.US,D,20221003,000000,22.68,22.84,22.6587,22.84,15163,0
+TACK.US,D,20221004,000000,22.9,23.1,22.8501,23,73828,0
+TACK.US,D,20221005,000000,22.92,23.11,22.87,22.968,13167,0
+TACK.US,D,20221006,000000,23.01,23.01,22.85,22.98,23401,0
+TACK.US,D,20221007,000000,22.96,23.06,22.78,22.84,46670,0
+TACK.US,D,20221010,000000,24,24,22.5,22.55,14396,0
+TACK.US,D,20221011,000000,22.49,22.6799,22.425,22.55,17375,0
+TACK.US,D,20221012,000000,22.5115,22.65,22.5,22.64,23195,0
+TACK.US,D,20221013,000000,22.31,22.735,22.151,22.61,26495,0
+TACK.US,D,20221014,000000,22.69,22.69,22,22.4055,125535,0
+TACK.US,D,20221017,000000,22.59,22.81,22.4333,22.4333,218785,0
+TACK.US,D,20221018,000000,22.46,22.68,22.32,22.51,36999,0
+TACK.US,D,20221019,000000,22.5,22.51,22.36,22.37,24208,0
+TACK.US,D,20221020,000000,22.37,22.48,22.25,22.25,20330,0
+TACK.US,D,20221021,000000,22.25,22.42,22,22.4,237345,0
+TACK.US,D,20221024,000000,22.37,22.495,22.29,22.29,358302,0
+TACK.US,D,20221025,000000,22.43,22.53,22.43,22.49,14533,0
+TACK.US,D,20221026,000000,22.6504,22.74,22.47,22.67,83898,0
+TACK.US,D,20221027,000000,22.825,22.825,22.53,22.7599,20040,0
+TACK.US,D,20221028,000000,22.72,22.73,22.5801,22.6,53199,0
+TACK.US,D,20221031,000000,22.52,22.67,22.31,22.539,88800,0
+TACK.US,D,20221101,000000,22.801,22.801,22.67,22.7,20322,0
+TACK.US,D,20221102,000000,22.77,22.79,22.49,22.52,94148,0
+TACK.US,D,20221103,000000,22.42,22.63,22.41,22.58,22355,0
+TACK.US,D,20221104,000000,22.67,22.749,22.6297,22.68,19341,0
+TACK.US,D,20221107,000000,22.74,22.74,22.61,22.63,18971,0
+TACK.US,D,20221108,000000,22.63,22.875,22.63,22.83,53879,0
+TACK.US,D,20221109,000000,22.765,22.83,22.61,22.68,32126,0
+TACK.US,D,20221110,000000,23.01,23.28,23.01,23.19,22671,0
+TACK.US,D,20221111,000000,23.19,23.35,23.19,23.32,19945,0
+TACK.US,D,20221114,000000,23.31,23.34,23.26,23.26,15009,0
+TACK.US,D,20221115,000000,23.4,23.49,23.3256,23.435,15835,0
+TACK.US,D,20221116,000000,23.5,23.57,23.47,23.56,17022,0
+TACK.US,D,20221117,000000,23.39,23.43,23.33,23.4184,18691,0
+TACK.US,D,20221118,000000,23.3259,23.345,23.28,23.28,19271,0
+TACK.US,D,20221121,000000,23.32,23.32,23.16,23.28,139249,0
+TACK.US,D,20221122,000000,23.38,23.48,23.35,23.4519,19583,0
+TACK.US,D,20221123,000000,23.5,23.571,23.45,23.54,21026,0
+TACK.US,D,20221125,000000,23.5,23.55,23.5,23.5256,19987,0
+TACK.US,D,20221128,000000,23.49,23.5189,23.45,23.46,26141,0
+TACK.US,D,20221129,000000,23.46,23.495,23.41,23.41,141519,0
+TACK.US,D,20221130,000000,23.49,23.59,23.38,23.54,43794,0
+TACK.US,D,20221201,000000,23.7899,23.94,23.72,23.94,22477,0
+TACK.US,D,20221202,000000,23.82,23.98,23.75,23.97,48017,0
+TACK.US,D,20221205,000000,23.9,23.9,23.45,23.67,101580,0
+TACK.US,D,20221206,000000,23.74,23.92,23.63,23.67,50223,0
+TACK.US,D,20221207,000000,23.78,23.91,23.78,23.88,25313,0
+TACK.US,D,20221208,000000,23.94,24.1,23.83,24.08,109997,0
+TACK.US,D,20221209,000000,24.17,24.17,23.64,23.65,30925,0
+TACK.US,D,20221212,000000,23.71,23.72,23.63,23.68,40428,0
+TACK.US,D,20221213,000000,24.01,24.05,23.9,23.92,71310,0
+TACK.US,D,20221214,000000,23.95,24.18,23.8,23.95,249395,0
+TACK.US,D,20221215,000000,23.88,23.91,23.8,23.88,49782,0
+TACK.US,D,20221216,000000,23.86,23.86,23.69,23.82,84126,0
+TACK.US,D,20221219,000000,23.76,23.76,23.625,23.68,27100,0
+TACK.US,D,20221220,000000,23.59,23.7,23.55,23.64,48427,0
+TACK.US,D,20221221,000000,23.8,23.8,23.66,23.7,76706,0
+TACK.US,D,20221222,000000,23.65,23.67,23.55,23.56,24888,0
+TACK.US,D,20221223,000000,23.6,23.67,23.55,23.59,56448,0
+TACK.US,D,20221227,000000,23.72,24.01,23.5241,23.54,126596,0
+TACK.US,D,20221228,000000,23.43,23.46,23.27,23.27,33926,0
+TACK.US,D,20221229,000000,23.3,23.455,23.3,23.42,33123,0
+TACK.US,D,20221230,000000,23.4,23.47,23.34,23.38,133152,0
+TACK.US,D,20230103,000000,23.62,23.63,23.43,23.47,38754,0
+TACK.US,D,20230104,000000,23.65,23.82,23.56,23.6144,70337,0
+TACK.US,D,20230105,000000,23.74,23.74,23.47,23.65,68953,0
+TACK.US,D,20230106,000000,23.68,23.9599,23.68,23.9,70949,0
+TACK.US,D,20230109,000000,23.99,24.03,23.9201,23.99,65784,0
+TACK.US,D,20230110,000000,24,24,23.8,23.93,35658,0
+TACK.US,D,20230111,000000,24.0099,24.0099,23.8801,23.97,21514,0
+TACK.US,D,20230112,000000,24.15,24.32,24.02,24.32,135495,0
+TACK.US,D,20230113,000000,24.28,24.4,24.2352,24.4,34400,0
+TACK.US,D,20230117,000000,24.5,24.5,24.11,24.23,58180,0
+TACK.US,D,20230118,000000,24.41,24.47,24.27,24.34,33488,0
+TACK.US,D,20230119,000000,24.41,24.455,24.3021,24.41,325206,0
+TACK.US,D,20230120,000000,24.41,24.5199,24.28,24.28,35113,0
+TACK.US,D,20230123,000000,24.29,24.3,24.191,24.25,85517,0
+TACK.US,D,20230124,000000,24.32,24.41,24.1931,24.4,20204,0
+TACK.US,D,20230125,000000,24.372,24.44,24.3199,24.44,36593,0
+TACK.US,D,20230126,000000,24.45,24.48,24.3305,24.46,39412,0
+TACK.US,D,20230127,000000,24.45,24.4843,24.291,24.32,41053,0
+TACK.US,D,20230130,000000,24.41,24.45,24.2,24.26,32648,0
+TACK.US,D,20230131,000000,24.24,24.48,24.1901,24.48,27983,0
+TACK.US,D,20230201,000000,24.3,24.5,24.201,24.48,61423,0
+TACK.US,D,20230202,000000,24.44,24.465,24.23,24.3,69602,0
+TACK.US,D,20230203,000000,24.43,24.43,23.96,24.01,294869,0
+TACK.US,D,20230206,000000,23.92,23.9991,23.87,23.94,168019,0
+TACK.US,D,20230207,000000,23.87,24.0492,23.86,23.99,95320,0
+TACK.US,D,20230208,000000,23.96,24.01,23.88,24.01,17046,0
+TACK.US,D,20230209,000000,24.01,24.08,23.81,23.88,61229,0
+TACK.US,D,20230210,000000,23.92,23.92,23.87,23.92,78616,0
+TACK.US,D,20230213,000000,23.89,23.9699,23.88,23.89,30457,0
+TACK.US,D,20230214,000000,23.86,23.99,23.78,23.91,64667,0
+TACK.US,D,20230215,000000,23.74,23.7554,23.63,23.7,41172,0
+TACK.US,D,20230216,000000,23.63,23.6998,23.58,23.62,47549,0
+TACK.US,D,20230217,000000,23.52,23.57,23.41,23.53,31180,0
+TACK.US,D,20230221,000000,23.41,23.49,23.3,23.3,25959,0
+TACK.US,D,20230222,000000,23.44,23.47,23.2901,23.33,29215,0
+TACK.US,D,20230223,000000,23.41,23.51,23.41,23.465,54425,0
+TACK.US,D,20230224,000000,23.32,23.39,23.28,23.35,28526,0
+TACK.US,D,20230227,000000,23.39,23.44,23.37,23.3858,48467,0
+TACK.US,D,20230228,000000,23.32,23.42,23.31,23.4015,15138,0
+TACK.US,D,20230301,000000,23.38,23.44,23.38,23.44,28367,0
+TACK.US,D,20230302,000000,23.33,23.37,23.3073,23.35,32455,0
+TACK.US,D,20230303,000000,23.43,23.64,23.43,23.6,22594,0
+TACK.US,D,20230306,000000,23.68,23.68,23.5201,23.535,21943,0
+TACK.US,D,20230307,000000,23.56,23.56,23.4012,23.44,256247,0
+TACK.US,D,20230308,000000,23.54,23.54,23.35,23.37,22359,0
+TACK.US,D,20230309,000000,23.51,23.54,23.42,23.46,5970,0
+TACK.US,D,20230310,000000,23.71,23.83,23.71,23.83,48377,0
+TACK.US,D,20230313,000000,23.92,24.0789,23.905,23.96,49636,0
+TACK.US,D,20230314,000000,23.8589,24.13,23.79,23.79,29195,0
+TACK.US,D,20230315,000000,24,24.09,23.8422,23.92,39542,0
+TACK.US,D,20230316,000000,23.96,24,23.82,23.86,46744,0
+TACK.US,D,20230317,000000,24.005,24.18,24.005,24.13,48781,0
+TACK.US,D,20230320,000000,24.13,24.15,24.0701,24.0816,79162,0
+TACK.US,D,20230321,000000,24.05,24.05,23.92,23.96,39059,0
+TACK.US,D,20230322,000000,24,24.19,23.96,24.17,25358,0
+TACK.US,D,20230323,000000,24.1296,24.23,24.1,24.2263,65342,0
+TACK.US,D,20230324,000000,24.37,24.37,24.17,24.17,50279,0
+TACK.US,D,20230327,000000,24.015,24.0696,23.98,23.99,49571,0
+TACK.US,D,20230328,000000,24,24.09,23.98,23.98,21675,0
+TACK.US,D,20230329,000000,23.98,24.0399,23.95,24.021,16439,0
+TACK.US,D,20230330,000000,24.005,24.12,23.97,24.07,32695,0
+TACK.US,D,20230331,000000,24.18,24.2399,24.06,24.23,56066,0
+TACK.US,D,20230403,000000,24.44,24.59,24.3161,24.45,29717,0
+TACK.US,D,20230404,000000,24.52,24.58,24.36,24.56,23768,0
+TACK.US,D,20230405,000000,24.64,24.68,24.58,24.68,42854,0
+TACK.US,D,20230406,000000,24.67,24.67,24.57,24.61,46636,0
+TACK.US,D,20230410,000000,24.51,24.51,24.39,24.445,20996,0
+TACK.US,D,20230411,000000,24.51,24.53,24.46,24.53,18571,0
+TACK.US,D,20230412,000000,24.55,24.6199,24.45,24.57,46079,0
+TACK.US,D,20230413,000000,24.8,24.8,24.33,24.8,57298,0
+TACK.US,D,20230414,000000,24.91,24.91,24.32,24.36,73382,0
+TACK.US,D,20230417,000000,24.31,24.32,24.2,24.21,26891,0
+TACK.US,D,20230418,000000,24.19,24.34,24.11,24.32,31215,0
+TACK.US,D,20230419,000000,24.22,24.285,24.17,24.2604,31157,0
+TACK.US,D,20230420,000000,24.26,24.33,24.14,24.315,68234,0
+TACK.US,D,20230421,000000,24.35,24.35,24.17,24.2,40285,0
+TACK.US,D,20230424,000000,24.21,24.36,24.21,24.33,10634,0
+TACK.US,D,20230425,000000,24.35,24.4501,24.35,24.4473,21734,0
+TACK.US,D,20230426,000000,24.59,24.59,24.2775,24.31,195310,0
+TACK.US,D,20230427,000000,24.26,24.441,24.2,24.24,105288,0
+TACK.US,D,20230428,000000,24.33,24.41,24.2999,24.4,22906,0
+TACK.US,D,20230501,000000,24.26,24.35,24.082,24.1043,18739,0
+TACK.US,D,20230502,000000,24.2091,24.29,24.2091,24.29,25764,0
+TACK.US,D,20230503,000000,24.23,24.34,24.22,24.31,53474,0
+TACK.US,D,20230504,000000,24.31,24.3899,24.28,24.3,22898,0
+TACK.US,D,20230505,000000,24.13,24.24,24.13,24.2,18562,0
+TACK.US,D,20230508,000000,24.1601,24.2,24.12,24.12,43637,0
+TACK.US,D,20230509,000000,24.08,24.18,24.05,24.12,17681,0
+TACK.US,D,20230510,000000,24.16,24.19,24.131,24.17,10220,0
+TACK.US,D,20230511,000000,24.2517,24.26,24.15,24.1601,30304,0
+TACK.US,D,20230512,000000,24.24,24.24,24.09,24.12,62095,0
+TACK.US,D,20230515,000000,24.11,24.125,24.06,24.0655,22079,0
+TACK.US,D,20230516,000000,24,24,23.8401,23.8849,30703,0
+TACK.US,D,20230517,000000,23.95,23.95,23.815,23.8793,132688,0
+TACK.US,D,20230518,000000,23.89,23.89,23.7,23.7481,50518,0
+TACK.US,D,20230519,000000,23.8,23.8499,23.71,23.7592,58293,0
+TACK.US,D,20230522,000000,23.82,23.82,23.71,23.715,21975,0
+TACK.US,D,20230523,000000,23.76,23.8123,23.6901,23.785,730805,0
+TACK.US,D,20230524,000000,23.86,23.86,23.69,23.7012,65110,0
+TACK.US,D,20230525,000000,23.62,23.77,23.5452,23.5691,100405,0
+TACK.US,D,20230526,000000,23.62,23.62,23.53,23.6109,26320,0
+TACK.US,D,20230530,000000,23.6,23.83,23.6,23.7218,167301,0
+TACK.US,D,20230531,000000,23.68,23.78,23.66,23.7432,19981,0
+TACK.US,D,20230601,000000,23.823,24.03,23.81,23.88,44732,0
+TACK.US,D,20230602,000000,23.81,23.88,23.74,23.7701,177232,0
+TACK.US,D,20230605,000000,23.75,23.82,23.73,23.82,58062,0
+TACK.US,D,20230606,000000,23.88,23.88,23.7201,23.85,44425,0
+TACK.US,D,20230607,000000,23.85,23.85,23.59,23.6,57878,0
+TACK.US,D,20230608,000000,23.72,23.77,23.63,23.7564,35189,0
+TACK.US,D,20230609,000000,23.88,23.88,23.76,23.76,28433,0
+TACK.US,D,20230612,000000,23.88,23.88,23.6,23.83,35321,0
+TACK.US,D,20230613,000000,23.85,23.91,23.69,23.751,149695,0
+TACK.US,D,20230614,000000,23.78,23.91,23.78,23.8,259817,0
+TACK.US,D,20230615,000000,23.88,24.04,23.88,24.0104,130634,0
+TACK.US,D,20230616,000000,24.02,24.02,23.9348,23.9348,28746,0
+TACK.US,D,20230620,000000,23.84,23.91,23.64,23.8751,277874,0
+TACK.US,D,20230621,000000,23.77,23.85,23.5,23.833,239889,0
+TACK.US,D,20230622,000000,23.68,23.76,23.675,23.7235,77605,0
+TACK.US,D,20230623,000000,23.7101,23.8232,23.7101,23.78,28184,0
+TACK.US,D,20230626,000000,23.78,23.8092,23.7205,23.735,19283,0
+TACK.US,D,20230627,000000,23.74,23.84,23.7001,23.73,59077,0
+TACK.US,D,20230628,000000,23.76,23.76,23.5918,23.725,29262,0
+TACK.US,D,20230629,000000,23.58,23.625,23.5506,23.605,23512,0
+TACK.US,D,20230630,000000,23.55,23.799,23.55,23.775,52035,0
+TACK.US,D,20230703,000000,23.821,23.821,23.7247,23.7247,7376,0
+TACK.US,D,20230705,000000,23.7517,23.7799,23.6308,23.675,38770,0
+TACK.US,D,20230706,000000,23.56,23.56,23.3927,23.54,33940,0
+TACK.US,D,20230707,000000,23.59,23.74,23.53,23.545,38691,0
+TACK.US,D,20230710,000000,23.53,23.61,23.5,23.5869,19414,0
+TACK.US,D,20230711,000000,23.61,23.6931,23.51,23.6931,34286,0
+TACK.US,D,20230712,000000,23.83,23.949,23.83,23.9117,13288,0
+TACK.US,D,20230713,000000,23.74,24.12,23.74,24.0852,78984,0
+TACK.US,D,20230714,000000,24.16,24.16,23.93,24.01,32823,0
+TACK.US,D,20230717,000000,24.03,24.08,23.8701,24.0027,40709,0
+TACK.US,D,20230718,000000,24.16,24.22,24.1,24.195,11092,0
+TACK.US,D,20230719,000000,24.3,24.3,24.17,24.2413,15911,0
+TACK.US,D,20230720,000000,24.12,24.18,24.0302,24.0483,15880,0
+TACK.US,D,20230721,000000,24.03,24.06,23.92,24.0078,11841,0
+TACK.US,D,20230724,000000,23.96,24.0001,23.91,23.93,15863,0
+TACK.US,D,20230725,000000,23.98,24.04,23.9512,24.03,24735,0
+TACK.US,D,20230726,000000,24.12,24.12,24.02,24.1,12623,0
+TACK.US,D,20230727,000000,24.05,24.1178,23.88,23.91,14120,0
+TACK.US,D,20230728,000000,23.98,24.105,23.98,24.075,9437,0
+TACK.US,D,20230731,000000,24.0917,24.132,24.05,24.0889,5678,0
+TACK.US,D,20230801,000000,24.03,24.0599,23.969,23.9948,14019,0
+TACK.US,D,20230802,000000,23.93,23.93,23.74,23.7661,23715,0
+TACK.US,D,20230803,000000,23.61,23.716,23.59,23.67,47899,0
+TACK.US,D,20230804,000000,23.8,23.885,23.7,23.7,21912,0
+TACK.US,D,20230807,000000,23.71,23.805,23.6968,23.805,17742,0
+TACK.US,D,20230808,000000,23.79,23.79,23.66,23.71,6189,0
+TACK.US,D,20230809,000000,23.75,23.757,23.62,23.62,5594,0
+TACK.US,D,20230810,000000,23.795,23.83,23.57,23.57,29029,0
+TACK.US,D,20230811,000000,23.54,23.57,23.49,23.51,10314,0
+TACK.US,D,20230814,000000,23.49,23.59,23.45,23.57,14280,0
+TACK.US,D,20230815,000000,23.502,23.51,23.4,23.4,9851,0
+TACK.US,D,20230816,000000,23.35,23.4492,23.16,23.24,100036,0
+TACK.US,D,20230817,000000,23.245,23.245,23.0701,23.11,17065,0
+TACK.US,D,20230818,000000,22.86,23.12,22.8501,23.09,47481,0
+TACK.US,D,20230821,000000,23.14,23.18,23.022,23.18,26685,0
+TACK.US,D,20230822,000000,23.2,23.24,23.14,23.19,20102,0
+TACK.US,D,20230823,000000,23.29,23.479,23.29,23.4504,14169,0
+TACK.US,D,20230824,000000,23.48,23.48,23.213,23.23,28142,0
+TACK.US,D,20230825,000000,23.21,23.3499,23.11,23.28,23814,0
+TACK.US,D,20230828,000000,23.25,23.44,23.25,23.44,77826,0
+TACK.US,D,20230829,000000,23.395,23.75,23.38,23.74,31540,0
+TACK.US,D,20230830,000000,23.78,23.8,23.71,23.8,8320,0
+TACK.US,D,20230831,000000,23.85,23.87,23.79,23.79,7251,0
+TACK.US,D,20230901,000000,23.93,23.998,23.6814,23.77,56766,0
+TACK.US,D,20230905,000000,23.64,23.65,23.58,23.58,11069,0
+TACK.US,D,20230906,000000,23.57,23.63,23.505,23.55,32344,0
+TACK.US,D,20230907,000000,23.435,23.53,23.31,23.47,6139,0
+TACK.US,D,20230908,000000,23.55,23.605,23.46,23.48,5378,0
+TACK.US,D,20230911,000000,23.55,23.635,23.55,23.6,10364,0
+TACK.US,D,20230912,000000,23.56,23.59,23.49,23.54,26337,0
+TACK.US,D,20230913,000000,23.54,23.5628,23.48,23.49,10745,0
+TACK.US,D,20230914,000000,23.5449,23.6396,23.503,23.6,16357,0
+TACK.US,D,20230915,000000,23.56,23.57,23.44,23.4699,12862,0
+TACK.US,D,20230918,000000,23.39,23.51,23.39,23.475,53142,0
+TACK.US,D,20230919,000000,23.41,23.445,23.37,23.442,9570,0
+TACK.US,D,20230920,000000,23.515,23.53,23.29,23.29,14988,0
+TACK.US,D,20230921,000000,23.13,23.13,22.99,22.99,23899,0
+TACK.US,D,20230922,000000,23.05,23.115,22.99,22.9931,11487,0
+TACK.US,D,20230925,000000,22.84,22.96,22.84,22.92,7973,0
+TACK.US,D,20230926,000000,22.86,22.86,22.69,22.71,142570,0
+TACK.US,D,20230927,000000,22.695,22.7,22.45,22.57,33214,0
+TACK.US,D,20230928,000000,22.51,22.7,22.51,22.66,22931,0
+TACK.US,D,20230929,000000,22.81,22.83,22.61,22.66,14063,0
+TACK.US,D,20231002,000000,22.54,22.628,22.51,22.589,30571,0
+TACK.US,D,20231003,000000,22.48,22.5,22.26,22.3177,102682,0
+TACK.US,D,20231004,000000,22.32,22.5,22.3023,22.4801,107666,0
+TACK.US,D,20231005,000000,22.5,22.5,22.33,22.4208,25985,0
+TACK.US,D,20231006,000000,22.28,22.6091,22.27,22.5721,14369,0
+TACK.US,D,20231009,000000,22.56,22.83,22.56,22.8,23507,0
+TACK.US,D,20231010,000000,22.7878,22.9555,22.78,22.851,20508,0
+TACK.US,D,20231011,000000,22.96,23.02,22.9,23.01,24322,0
+TACK.US,D,20231012,000000,23.02,23.02,22.78,22.82,9616,0
+TACK.US,D,20231013,000000,23,23,22.83,22.85,85870,0
+TACK.US,D,20231016,000000,22.91,22.95,22.88,22.9457,90745,0
+TACK.US,D,20231017,000000,22.7906,22.98,22.7906,22.9128,16222,0
+TACK.US,D,20231018,000000,22.8505,22.9,22.7,22.72,61668,0
+TACK.US,D,20231019,000000,22.77,22.78,22.5962,22.5962,13737,0
+TACK.US,D,20231020,000000,22.6,22.61,22.47,22.47,26039,0
+TACK.US,D,20231023,000000,22.4,22.67,22.3702,22.5112,82795,0
+TACK.US,D,20231024,000000,22.62,22.6699,22.6,22.64,15261,0
+TACK.US,D,20231025,000000,22.52,22.52,22.37,22.3714,29457,0
+TACK.US,D,20231026,000000,22.31,22.36,22.23,22.25,28129,0
+TACK.US,D,20231027,000000,22.29,22.4,22.23,22.3056,48426,0
+TACK.US,D,20231030,000000,22.42,22.4547,22.2902,22.4,233208,0
+TACK.US,D,20231031,000000,22.37,22.4899,22.37,22.43,32948,0
+TACK.US,D,20231101,000000,22.44,22.6501,22.44,22.63,51501,0
+TACK.US,D,20231102,000000,22.81,22.93,22.81,22.925,239770,0
+TACK.US,D,20231103,000000,23.06,23.155,23.06,23.1,21295,0
+TACK.US,D,20231106,000000,23.0646,23.0646,22.9867,23.02,29839,0
+TACK.US,D,20231107,000000,23.0508,23.195,23.0508,23.17,30874,0
+TACK.US,D,20231108,000000,23.2,23.2,23.12,23.189,12210,0
+TACK.US,D,20231109,000000,23.21,23.21,23,23.05,33779,0
+TACK.US,D,20231110,000000,23.04,23.1699,23.03,23.14,57572,0
+TACK.US,D,20231113,000000,23.05,23.1999,23,23.15,30372,0
+TACK.US,D,20231114,000000,23.52,23.57,23.51,23.5268,15840,0
+TACK.US,D,20231115,000000,23.5,23.5299,23.44,23.46,21669,0
+TACK.US,D,20231116,000000,23.49,23.61,23.49,23.56,32610,0
+TACK.US,D,20231117,000000,23.5811,23.64,23.5811,23.64,9788,0
+TACK.US,D,20231120,000000,23.59,23.76,23.59,23.7558,30868,0
+TACK.US,D,20231121,000000,23.7,23.78,23.69,23.72,116885,0
+TACK.US,D,20231122,000000,23.85,23.8501,23.7505,23.76,11774,0
+TACK.US,D,20231124,000000,23.75,23.76,23.717,23.72,12555,0
+TACK.US,D,20231127,000000,23.8,23.86,23.758,23.86,9625,0
+TACK.US,D,20231128,000000,23.8,23.96,23.8,23.946,18485,0
+TACK.US,D,20231129,000000,24.01,24.0815,23.975,24.0073,30070,0
+TACK.US,D,20231130,000000,24.01,24.01,23.83,23.8905,19840,0
+TACK.US,D,20231201,000000,23.876,24.15,23.876,24.1486,11420,0
+TACK.US,D,20231204,000000,24,24,23.85,23.92,24005,0
+TACK.US,D,20231205,000000,24.012,24.07,23.97,24.0197,15276,0
+TACK.US,D,20231206,000000,24.12,24.1699,24.07,24.075,16565,0
+TACK.US,D,20231207,000000,24.1101,24.215,24.11,24.175,52025,0
+TACK.US,D,20231208,000000,24.01,24.14,23.971,24.1,57584,0
+TACK.US,D,20231211,000000,24.07,24.074,24,24.0699,9227,0
+TACK.US,D,20231212,000000,24.0299,24.1292,24.0299,24.125,14051,0
+TACK.US,D,20231213,000000,24.19,24.43,24.13,24.375,22845,0
+TACK.US,D,20231214,000000,24.59,24.68,24.55,24.6357,27069,0
+TACK.US,D,20231215,000000,24.63,24.65,24.575,24.615,24853,0
+TACK.US,D,20231218,000000,24.59,24.71,24.43,24.6704,12917,0
+TACK.US,D,20231219,000000,24.72,24.8371,24.67,24.75,6695,0
+TACK.US,D,20231220,000000,24.79,24.845,24.66,24.66,17024,0
+TACK.US,D,20231221,000000,24.736,24.82,24.736,24.815,30123,0
+TACK.US,D,20231222,000000,24.9239,24.93,24.72,24.7815,20675,0
+TACK.US,D,20231226,000000,24.76,24.92,24.76,24.92,26644,0
+TACK.US,D,20231227,000000,24.9,24.9299,24.872,24.9042,7858,0
+TACK.US,D,20231228,000000,24.95,24.97,24.81,24.87,22871,0
+TACK.US,D,20231229,000000,24.81,24.86,24.78,24.7812,23763,0
+TACK.US,D,20240102,000000,24.67,24.67,24.58,24.6061,8701,0
+TACK.US,D,20240103,000000,24.46,24.505,24.395,24.4633,101619,0
+TACK.US,D,20240104,000000,24.4713,24.54,24.3852,24.3852,6262,0
+TACK.US,D,20240105,000000,24.3,24.52,24.27,24.4004,17852,0
+TACK.US,D,20240108,000000,24.39,24.5798,24.39,24.5663,25713,0
+TACK.US,D,20240109,000000,24.36,24.57,24.36,24.54,52745,0
+TACK.US,D,20240110,000000,24.595,24.65,24.54,24.6008,25662,0
+TACK.US,D,20240111,000000,24.49,24.6201,24.465,24.6201,8390,0
+TACK.US,D,20240112,000000,24.68,24.75,24.6,24.625,13839,0
+TACK.US,D,20240116,000000,24.51,24.57,24.45,24.4902,14460,0
+TACK.US,D,20240117,000000,24.33,24.38,24.251,24.33,14746,0
+TACK.US,D,20240118,000000,24.42,24.5199,24.38,24.51,25584,0
+TACK.US,D,20240119,000000,24.55,24.779,24.54,24.779,25463,0
+TACK.US,D,20240122,000000,24.77,24.87,24.77,24.7921,43624,0
+TACK.US,D,20240123,000000,24.77,24.849,24.75,24.849,47969,0
+TACK.US,D,20240124,000000,24.92,24.97,24.8191,24.8191,21841,0
+TACK.US,D,20240125,000000,24.9,24.95,24.84,24.9091,10478,0
+TACK.US,D,20240126,000000,24.92,24.96,24.8701,24.9099,16906,0
+TACK.US,D,20240129,000000,24.89,25.0901,24.89,25.0709,20529,0
+TACK.US,D,20240130,000000,25.06,25.13,25.06,25.1007,11133,0
+TACK.US,D,20240131,000000,25.07,25.07,24.84,24.8549,51952,0
+TACK.US,D,20240201,000000,24.96,25.13,24.96,25.1103,6665,0
+TACK.US,D,20240202,000000,25.11,25.34,25.11,25.27,10855,0
+TACK.US,D,20240205,000000,25.18,25.18,24.9796,25.045,20201,0
+TACK.US,D,20240206,000000,25.08,25.1391,25.08,25.1391,2662,0
+TACK.US,D,20240207,000000,25.2,25.3099,25.2,25.25,24783,0
+TACK.US,D,20240208,000000,25.21,25.3,25.21,25.3,13194,0
+TACK.US,D,20240209,000000,25.29,25.38,25.2702,25.3691,9607,0
+TACK.US,D,20240212,000000,25.39,25.46,25.3644,25.3644,20078,0
+TACK.US,D,20240213,000000,25,25.05,24.87,24.9984,14107,0
+TACK.US,D,20240214,000000,25.14,25.22,25.1,25.2123,5160,0
+TACK.US,D,20240215,000000,25.385,25.45,25.315,25.4492,11605,0
+TACK.US,D,20240216,000000,25.32,25.3901,25.2855,25.3013,10372,0
+TACK.US,D,20240220,000000,25.23,25.255,25.16,25.2,10798,0
+TACK.US,D,20240221,000000,25.18,25.2636,25.13,25.23,25795,0
+TACK.US,D,20240222,000000,25.43,25.57,25.37,25.5591,49844,0
+TACK.US,D,20240223,000000,25.61,25.65,25.56,25.6016,28598,0
+TACK.US,D,20240226,000000,25.6,25.6141,25.4902,25.5094,8932,0
+TACK.US,D,20240227,000000,25.52,25.5265,25.47,25.5265,9959,0
+TACK.US,D,20240228,000000,25.5,25.63,25.5,25.5755,23752,0
+TACK.US,D,20240229,000000,25.74,25.76,25.62,25.76,7256,0
+TACK.US,D,20240301,000000,25.71,25.9302,25.688,25.9302,23655,0
+TACK.US,D,20240304,000000,25.89,25.98,25.87,25.9,16151,0
+TACK.US,D,20240305,000000,25.86,25.86,25.58,25.6708,18760,0
+TACK.US,D,20240306,000000,25.84,25.87,25.74,25.7838,9873,0
+TACK.US,D,20240307,000000,25.94,26.01,25.93,25.9973,4569,0
+TACK.US,D,20240308,000000,26.07,26.15,25.93,25.9416,23592,0
+TACK.US,D,20240311,000000,25.81,25.9203,25.8,25.899,27293,0
+TACK.US,D,20240312,000000,25.91,26.09,25.91,26.0789,24251,0
+TACK.US,D,20240313,000000,26.05,26.15,25.99,26.0416,8327,0
+TACK.US,D,20240314,000000,25.92,25.94,25.798,25.918,3304,0
+TACK.US,D,20240315,000000,25.74,25.89,25.68,25.7838,97563,0
+TACK.US,D,20240318,000000,25.96,26.01,25.91,25.9164,9906,0
+TACK.US,D,20240319,000000,25.9,26.05,25.8513,26.05,19077,0
+TACK.US,D,20240320,000000,25.98,26.29,25.98,26.29,18002,0
+TACK.US,D,20240321,000000,26.39,26.455,26.39,26.42,6367,0
+TACK.US,D,20240322,000000,26.34,26.34,26.25,26.27,5900,0
+TACK.US,D,20240325,000000,26.18,26.2,26.16,26.18,16509,0
+TACK.US,D,20240326,000000,26.24,26.26,26.15,26.15,15283,0
+TACK.US,D,20240327,000000,26.21,26.39,26.195,26.39,33414,0
+TACK.US,D,20240328,000000,26.36,26.48,26.36,26.44,21636,0
+TACK.US,D,20240401,000000,26.43,26.43,26.24,26.3,21688,0
+TACK.US,D,20240402,000000,26.13,26.2,25.9787,26.19,26364,0
+TACK.US,D,20240403,000000,25.98,26.23,25.98,26.1456,20007,0
+TACK.US,D,20240404,000000,26.33,26.38,25.83,25.84,24872,0
+TACK.US,D,20240405,000000,25.9,26.16,25.9,26.0692,8359,0
+TACK.US,D,20240408,000000,26.15,26.1999,26.11,26.1117,9785,0
+TACK.US,D,20240409,000000,26.22,26.22,25.99,26.16,6569,0
+TACK.US,D,20240410,000000,25.8,25.87,25.72,25.76,24518,0
+TACK.US,D,20240411,000000,25.69,25.95,25.69,25.9035,7747,0
+TACK.US,D,20240412,000000,25.75,25.751,25.405,25.47,25981,0
+TACK.US,D,20240415,000000,25.67,25.775,25.15,25.2357,27349,0
+TACK.US,D,20240416,000000,25.11,25.19,25.08,25.1075,12583,0
+TACK.US,D,20240417,000000,25.19,25.19,24.93,25.0108,11750,0
+TACK.US,D,20240418,000000,25.098,25.156,24.9572,24.9572,9591,0
+TACK.US,D,20240419,000000,24.94,25.03,24.845,24.845,8546,0
+TACK.US,D,20240422,000000,25.02,25.125,24.9,25.0259,6069,0
+TACK.US,D,20240423,000000,25.17,25.3,25.17,25.23,10175,0
+TACK.US,D,20240424,000000,25.19,25.335,25.1634,25.3074,7333,0
+TACK.US,D,20240425,000000,25,25.19,24.88,25.14,10028,0
+TACK.US,D,20240426,000000,25.25,25.385,25.25,25.312,28371,0
+TACK.US,D,20240429,000000,25.41,25.48,25.34,25.4293,30783,0
+TACK.US,D,20240430,000000,25.39,25.39,25.0787,25.0787,209658,0
+TACK.US,D,20240501,000000,25.024,25.37,25.024,25.0672,17482,0
+TACK.US,D,20240502,000000,25.15,25.2049,25.04,25.1524,16746,0
+TACK.US,D,20240503,000000,25.401,25.46,25.32,25.4105,29858,0
+TACK.US,D,20240506,000000,25.51,25.62,25.51,25.6142,37509,0
+TACK.US,D,20240507,000000,25.65,25.73,25.65,25.7089,5228,0
+TACK.US,D,20240508,000000,25.55,25.7,25.55,25.669,15298,0
+TACK.US,D,20240509,000000,25.65,25.83,25.65,25.8253,26935,0
+TACK.US,D,20240510,000000,25.91,25.91,25.81,25.8772,13642,0
+TACK.US,D,20240513,000000,25.93,25.93,25.8,25.8193,4143,0
+TACK.US,D,20240514,000000,25.79,25.9443,25.79,25.92,11616,0
+TACK.US,D,20240515,000000,26.08,26.15,26.0502,26.15,61232,0
+TACK.US,D,20240516,000000,26.1,26.1799,26.09,26.0922,8017,0
+TACK.US,D,20240517,000000,26.07,26.159,26.07,26.159,4624,0
+TACK.US,D,20240520,000000,26.16,26.22,26.11,26.1313,8740,0
+TACK.US,D,20240521,000000,26.1403,26.1749,26.12,26.1749,9418,0
+TACK.US,D,20240522,000000,26.13,26.17,26.02,26.073,9716,0
+TACK.US,D,20240523,000000,26.18,26.18,25.742,25.7869,27943,0
+TACK.US,D,20240524,000000,25.84,25.99,25.84,25.92,9273,0
+TACK.US,D,20240528,000000,25.84,25.88,25.7801,25.8054,10590,0
+TACK.US,D,20240529,000000,25.67,25.68,25.5981,25.5981,6333,0
+TACK.US,D,20240530,000000,25.65,25.665,25.57,25.595,7973,0
+TACK.US,D,20240531,000000,25.68,25.84,25.4,25.84,45683,0
+TACK.US,D,20240603,000000,25.9499,25.9499,25.67,25.8079,13770,0
+TACK.US,D,20240604,000000,25.86,25.86,25.7,25.84,9241,0
+TACK.US,D,20240605,000000,25.8,25.9668,25.8,25.9668,16389,0
+TACK.US,D,20240606,000000,25.96,26.06,25.9304,25.9349,4073,0
+TACK.US,D,20240607,000000,25.87,26.01,25.87,25.92,36081,0
+TACK.US,D,20240610,000000,25.86,25.9565,25.83,25.949,20459,0
+TACK.US,D,20240611,000000,25.82,25.86,25.7205,25.84,7903,0
+TACK.US,D,20240612,000000,25.88,26.0599,25.88,25.9674,8518,0
+TACK.US,D,20240613,000000,25.845,25.945,25.815,25.945,4644,0
+TACK.US,D,20240614,000000,25.833,25.9,25.8101,25.8576,3398,0
+TACK.US,D,20240617,000000,25.7,26.079,25.7,26.0277,16496,0
+TACK.US,D,20240618,000000,26.0574,26.13,25.9801,26.07,16413,0
+TACK.US,D,20240620,000000,26.08,26.11,25.9901,26.0712,12978,0
+TACK.US,D,20240621,000000,26.01,26.1165,26.01,26.0808,5036,0
+TACK.US,D,20240624,000000,26.08,26.25,26.08,26.1816,12861,0
+TACK.US,D,20240625,000000,26.11,26.1199,25.9701,26.081,8885,0
+TACK.US,D,20240626,000000,25.977,26.0548,25.9643,26.0548,5797,0
+TACK.US,D,20240627,000000,26.01,26.024,25.9688,25.991,7452,0
+TACK.US,D,20240628,000000,26.04,26.1631,25.93,25.9628,6986,0
+TACK.US,D,20240701,000000,26,26.01,25.8,25.84,31053,0
+TACK.US,D,20240702,000000,25.74,25.97,25.74,25.97,27005,0
+TACK.US,D,20240703,000000,25.93,26.0209,25.93,25.99,9885,0
+TACK.US,D,20240705,000000,26,26.1676,25.9899,26.1676,9844,0
+TACK.US,D,20240708,000000,26.13,26.225,26.12,26.15,25087,0
+TACK.US,D,20240709,000000,26.19,26.245,26.15,26.1524,26442,0
+TACK.US,D,20240710,000000,26.17,26.3768,26.17,26.3768,21940,0
+TACK.US,D,20240711,000000,26.49,26.49,26.41,26.4441,28495,0
+TACK.US,D,20240712,000000,26.51,26.73,26.51,26.565,102081,0
+TACK.US,D,20240715,000000,26.53,26.65,26.51,26.5122,12364,0
+TACK.US,D,20240716,000000,26.55,26.8328,26.55,26.8328,13687,0
+TACK.US,D,20240717,000000,26.64,26.78,26.64,26.695,30741,0
+TACK.US,D,20240718,000000,26.68,26.74,26.462,26.51,14173,0
+TACK.US,D,20240719,000000,26.5,26.51,26.3188,26.369,3683,0
+TACK.US,D,20240722,000000,26.45,26.55,26.36,26.541,11426,0
+TACK.US,D,20240723,000000,26.58,26.6,26.48,26.53,8687,0
+TACK.US,D,20240724,000000,26.39,26.42,26.201,26.201,24291,0
+TACK.US,D,20240725,000000,26.25,26.43,26.14,26.14,10594,0
+TACK.US,D,20240726,000000,26.37,26.55,26.36,26.49,4498,0
+TACK.US,D,20240729,000000,26.5,26.56,26.42,26.495,5441,0
+TACK.US,D,20240730,000000,26.54,26.5401,26.3772,26.461,18262,0
+TACK.US,D,20240731,000000,26.665,26.86,26.665,26.723,4240,0
+TACK.US,D,20240801,000000,26.91,26.91,26.505,26.6136,275862,0
+TACK.US,D,20240802,000000,26.2542,26.2846,26.05,26.2846,8532,0
+TACK.US,D,20240805,000000,25.63,25.83,25.61,25.61,10202,0
+TACK.US,D,20240806,000000,26.0409,26.185,25.88,25.88,15738,0
+TACK.US,D,20240807,000000,26.08,26.2089,25.731,25.731,5517,0
+TACK.US,D,20240808,000000,25.9599,26.2,25.95,26.2,2348,0
+TACK.US,D,20240809,000000,26.16,26.2938,26.06,26.28,10068,0
+TACK.US,D,20240812,000000,26.37,26.37,26.1601,26.1948,9315,0
+TACK.US,D,20240813,000000,26.32,26.53,26.32,26.5189,10751,0
+TACK.US,D,20240814,000000,26.51,26.6439,26.49,26.64,5147,0
+TACK.US,D,20240815,000000,26.81,26.95,26.805,26.92,9500,0
+TACK.US,D,20240816,000000,26.875,26.99,26.87,26.955,17448,0
+TACK.US,D,20240819,000000,27.02,27.1548,27.02,27.1548,35767,0
+TACK.US,D,20240820,000000,27.12,27.21,27.12,27.13,12245,0
+TACK.US,D,20240821,000000,27.2,27.29,27.1806,27.26,21629,0
+TACK.US,D,20240822,000000,27.37,27.37,27.1199,27.131,36818,0
+TACK.US,D,20240823,000000,27.36,27.42,27.29,27.4044,10995,0
+TACK.US,D,20240826,000000,27.48,27.52,27.4,27.4179,61006,0
+TACK.US,D,20240827,000000,27.43,27.489,27.3805,27.47,12204,0
+TACK.US,D,20240828,000000,27.4,27.485,27.26,27.38,7474,0
+TACK.US,D,20240829,000000,27.355,27.58,27.355,27.43,9857,0
+TACK.US,D,20240830,000000,27.53,27.6632,27.4,27.6632,11300,0
+TACK.US,D,20240903,000000,27.6,27.6,27.23,27.2332,10687,0
+TACK.US,D,20240904,000000,27.18,27.395,27.18,27.2922,6229,0
+TACK.US,D,20240905,000000,27.2201,27.2201,27.0263,27.089,7271,0
+TACK.US,D,20240906,000000,27.074,27.074,26.7532,26.7532,6511,0
+TACK.US,D,20240909,000000,26.92,27.13,26.92,27.08,8337,0
+TACK.US,D,20240910,000000,27.06,27.12,27.03,27.08,21605,0
+TACK.US,D,20240911,000000,26.87,27.1699,26.8,27.1648,10259,0
+TACK.US,D,20240912,000000,27.22,27.3916,27.1301,27.3916,15349,0
+TACK.US,D,20240913,000000,27.4947,27.64,27.4947,27.617,10718,0
+TACK.US,D,20240916,000000,27.7495,27.82,27.6425,27.79,15355,0
+TACK.US,D,20240917,000000,27.99,28.04,27.68,27.73,12328,0
+TACK.US,D,20240918,000000,27.71,27.8466,27.62,27.6503,18878,0
+TACK.US,D,20240919,000000,27.98,28.01,27.85,27.94,17488,0
+TACK.US,D,20240920,000000,27.99,27.99,27.8227,27.94,98853,0
+TACK.US,D,20240923,000000,27.98,28.06,27.98,28.0486,12899,0
+TACK.US,D,20240924,000000,28.09,28.1,28.02,28.0679,13737,0
+TACK.US,D,20240925,000000,28.0611,28.075,27.98,28,30133,0
+TACK.US,D,20240926,000000,28.01,28.03,27.98,28.02,22781,0
+TACK.US,D,20240927,000000,28.11,28.18,28.0666,28.0666,14415,0
+TACK.US,D,20240930,000000,28.005,28.1314,27.99,28.1314,11311,0
+TACK.US,D,20241001,000000,28.16,28.189,27.925,28.005,21611,0
+TACK.US,D,20241002,000000,28.0082,28.0197,27.94,27.99,37760,0
+TACK.US,D,20241003,000000,27.94,27.94,27.77,27.86,23006,0
+TACK.US,D,20241004,000000,27.99,28.0772,27.8739,28.0772,7400,0
+TACK.US,D,20241007,000000,27.95,27.95,27.69,27.7489,14153,0
+TACK.US,D,20241008,000000,27.8,27.93,27.785,27.92,6835,0
+TACK.US,D,20241009,000000,27.92,28.07,27.9,28.07,22713,0
+TACK.US,D,20241010,000000,28.07,28.07,27.915,27.98,13585,0
+TACK.US,D,20241011,000000,27.96,28.23,27.96,28.23,12139,0
+TACK.US,D,20241014,000000,28.25,28.45,28.25,28.44,7023,0
+TACK.US,D,20241015,000000,28.4462,28.52,28.33,28.33,54393,0
+TACK.US,D,20241016,000000,28.39,28.53,28.323,28.5,14971,0
+TACK.US,D,20241017,000000,28.61,28.61,28.45,28.47,17271,0
+TACK.US,D,20241018,000000,28.5,28.57,28.46,28.56,31237,0
+TACK.US,D,20241021,000000,28.57,28.6,28.31,28.4,45833,0
+TACK.US,D,20241022,000000,28.31,28.36,28.21,28.35,9440,0
+TACK.US,D,20241023,000000,28.2918,28.2983,28.1265,28.2281,31823,0
+TACK.US,D,20241024,000000,28.26,28.26,28.093,28.139,10647,0
+TACK.US,D,20241025,000000,28.29,28.29,27.9956,27.9956,13466,0
+TACK.US,D,20241028,000000,28.16,28.1724,28.13,28.1318,15057,0
+TACK.US,D,20241029,000000,28.06,28.11,28.045,28.0454,11539,0
+TACK.US,D,20241030,000000,28.082,28.12,28.0067,28.0067,7844,0
+TACK.US,D,20241031,000000,27.91,27.9277,27.795,27.795,55904,0
+TACK.US,D,20241101,000000,27.82,27.905,27.74,27.74,10586,0
+TACK.US,D,20241104,000000,27.72,27.76,27.56,27.65,25872,0
+TACK.US,D,20241105,000000,27.825,27.93,27.82,27.93,7082,0
+TACK.US,D,20241106,000000,28.4192,28.46,28.27,28.44,23873,0
+TACK.US,D,20241107,000000,28.48,28.59,28.48,28.49,11088,0
+TACK.US,D,20241108,000000,28.6,28.7208,28.5571,28.67,60363,0
+TACK.US,D,20241111,000000,28.7399,28.8,28.7,28.72,62082,0
+TACK.US,D,20241112,000000,28.69,28.69,28.4647,28.57,21434,0
+TACK.US,D,20241113,000000,28.59,28.65,28.5207,28.58,52879,0
+TACK.US,D,20241114,000000,29.99,29.99,28.35,28.36,98213,0
+TACK.US,D,20241115,000000,28.28,28.32,28.09,28.14,67490,0
+TACK.US,D,20241118,000000,28.14,28.315,28.1,28.26,284133,0
+TACK.US,D,20241119,000000,28.07,28.31,28.05,28.25,80027,0
+TACK.US,D,20241120,000000,28.2196,28.38,28.135,28.34,67224,0
+TACK.US,D,20241121,000000,28.35,28.6599,28.337,28.64,35254,0
+TACK.US,D,20241122,000000,28.66,28.77,28.66,28.75,52911,0
+TACK.US,D,20241125,000000,28.93,28.97,28.81,28.91,29516,0
+TACK.US,D,20241126,000000,28.906,29.02,28.8701,29.02,32026,0
+TACK.US,D,20241127,000000,29.1,29.11,28.97,28.99,22986,0
+TACK.US,D,20241129,000000,29.06,29.15,29.04,29.08,10610,0
+TACK.US,D,20241202,000000,29.0546,29.13,28.95,29.03,29115,0
+TACK.US,D,20241203,000000,28.98,29,28.93,28.96,20339,0
+TACK.US,D,20241204,000000,28.95,28.98,28.881,28.98,24853,0
+TACK.US,D,20241205,000000,28.95,28.95,28.85,28.86,13838,0
+TACK.US,D,20241206,000000,28.9,28.9,28.76,28.81,46495,0
+TACK.US,D,20241209,000000,28.7601,28.93,28.57,28.57,37332,0
+TACK.US,D,20241210,000000,28.5018,28.55,28.4301,28.5,5924,0
+TACK.US,D,20241211,000000,28.57,28.5705,28.48,28.48,20996,0
+TACK.US,D,20241212,000000,28.48,28.5325,28.42,28.42,26328,0
+TACK.US,D,20241213,000000,28.37,28.4,28.3,28.3,60973,0
+TACK.US,D,20241216,000000,28.3436,28.41,28.2476,28.2497,23570,0
+TACK.US,D,20241217,000000,28.19,28.19,28.0625,28.1159,18115,0
+TACK.US,D,20241218,000000,28.07,28.16,27.39,27.39,34232,0
+TACK.US,D,20241219,000000,27.6299,27.6299,27.36,27.3618,20425,0
+TACK.US,D,20241220,000000,27.38,27.824,27.3,27.632,22260,0
+TACK.US,D,20241223,000000,27.6265,27.74,27.47,27.74,47057,0
+TACK.US,D,20241224,000000,27.74,27.9345,27.73,27.9345,26152,0
+TACK.US,D,20241226,000000,27.855,27.9895,27.855,27.9673,10804,0
+TACK.US,D,20241227,000000,27.71,27.82,27.53,27.69,48955,0
+TACK.US,D,20241230,000000,27.29,27.469,27.21,27.38,11336,0
+TACK.US,D,20241231,000000,27.425,27.4898,27.2947,27.35,19116,0
+TACK.US,D,20250102,000000,27.58,27.5883,27.2106,27.35,50428,0
+TACK.US,D,20250103,000000,27.41,27.5947,27.41,27.5562,21445,0
+TACK.US,D,20250106,000000,27.64,27.76,27.53,27.5373,53973,0
+TACK.US,D,20250107,000000,27.6599,27.6599,27.2999,27.35,24353,0
+TACK.US,D,20250108,000000,27.28,27.37,27.18,27.37,52333,0
+TACK.US,D,20250110,000000,27.2096,27.25,26.97,27.03,44097,0
+TACK.US,D,20250113,000000,26.9,27.03,26.82,27.0295,42114,0
+TACK.US,D,20250114,000000,27.11,27.1962,27.08,27.13,14422,0
+TACK.US,D,20250115,000000,27.5356,27.5917,27.455,27.535,12469,0
+TACK.US,D,20250116,000000,27.58,27.7,27.55,27.6729,16067,0
+TACK.US,D,20250117,000000,27.81,27.93,27.805,27.8799,18599,0
+TACK.US,D,20250121,000000,28,28.1445,27.97,28.14,9188,0
+TACK.US,D,20250122,000000,28.2,28.22,28.1389,28.1389,12131,0
+TACK.US,D,20250123,000000,28.139,28.231,28.1003,28.231,14916,0
+TACK.US,D,20250124,000000,28.315,28.315,28.22,28.2679,21275,0
+TACK.US,D,20250127,000000,28.0134,28.13,27.9907,28.12,49434,0
+TACK.US,D,20250128,000000,28.13,28.155,28.065,28.14,8497,0
+TACK.US,D,20250129,000000,28.1896,28.2152,28.05,28.1061,11779,0
+TACK.US,D,20250130,000000,28.3,28.41,28.21,28.34,19528,0
+TACK.US,D,20250131,000000,28.415,28.469,28.2,28.21,76213,0
+TACK.US,D,20250203,000000,27.8702,28.195,27.84,28.14,21455,0
+TACK.US,D,20250204,000000,28.07,28.2191,28.07,28.17,25911,0
+TACK.US,D,20250205,000000,28.16,28.29,28.12,28.28,51068,0
+TACK.US,D,20250206,000000,28.32,28.37,28.24,28.37,20865,0
+TACK.US,D,20250207,000000,28.4215,28.4215,28.225,28.24,11617,0
+TACK.US,D,20250210,000000,28.34,28.39,28.28,28.361,35418,0
+TACK.US,D,20250211,000000,28.29,28.42,28.26,28.42,29500,0
+TACK.US,D,20250212,000000,28.1107,28.38,28.1107,28.36,18819,0
+TACK.US,D,20250213,000000,28.4131,28.61,28.4131,28.61,4214,0
+TACK.US,D,20250214,000000,28.63,28.69,28.5515,28.58,57132,0
+TACK.US,D,20250218,000000,28.5701,28.6525,28.57,28.6525,61605,0
+TACK.US,D,20250219,000000,28.61,28.74,28.6074,28.74,39413,0
+TACK.US,D,20250220,000000,28.53,28.66,28.45,28.5667,8492,0
+TACK.US,D,20250221,000000,28.5392,28.54,28.23,28.261,23686,0
+TACK.US,D,20250224,000000,28.37,28.37,28.2,28.2,6463,0
+TACK.US,D,20250225,000000,28.11,28.19,28,28.14,9411,0
+TACK.US,D,20250226,000000,28.22,28.32,28.11,28.1202,10238,0
+TACK.US,D,20250227,000000,28.23,28.23,27.8101,27.83,12137,0
+TACK.US,D,20250228,000000,27.9301,28.199,27.81,28.199,11590,0
+TACK.US,D,20250303,000000,28.29,28.335,27.8522,27.9405,7600,0
+TACK.US,D,20250304,000000,27.73,27.8399,27.52,27.556,22116,0
+TACK.US,D,20250305,000000,27.55,27.818113,27.46,27.78,17825,0
+TACK.US,D,20250306,000000,27.5,27.59,27.28,27.3557,12685,0
+TACK.US,D,20250307,000000,27.23,27.53,27.14,27.53,13529,0
+TACK.US,D,20250310,000000,27.32,27.32,26.85,27.0577,6225,0
+TACK.US,D,20250311,000000,26.98,27.04,26.68,26.8,29498,0
+TACK.US,D,20250312,000000,26.88,26.96,26.71,26.8205,10338,0
+TACK.US,D,20250313,000000,26.79,26.8,26.5065,26.5647,26496,0
+TACK.US,D,20250314,000000,26.72,26.99,26.72,26.99,10588,0
+TACK.US,D,20250317,000000,27.1,27.2999,27.09,27.2,17716,0
+TACK.US,D,20250318,000000,27.04,27.04,26.95,26.9783,13115,0
+TACK.US,D,20250319,000000,27.055,27.24,27,27.24,11324,0
+TACK.US,D,20250320,000000,27.1695,27.3292,27.13,27.1834,5483,0
+TACK.US,D,20250321,000000,26.99,27.13,26.87,27.13,20746,0
+TACK.US,D,20250324,000000,27.4,27.53,27.36,27.5125,25281,0
+TACK.US,D,20250325,000000,27.535,27.5385,27.455,27.51,9370,0
+TACK.US,D,20250326,000000,27.55,27.56,27.3403,27.39,8257,0
+TACK.US,D,20250327,000000,27.28,27.4368,27.2543,27.28,17010,0
+TACK.US,D,20250328,000000,27.3,27.3069,26.9,26.9,9169,0
+TACK.US,D,20250331,000000,26.74,27.2,26.74,27.19,13987,0
+TACK.US,D,20250401,000000,27.09,27.26,27.01,27.254,18428,0
+TACK.US,D,20250402,000000,27.2,27.48,27.15,27.3901,11050,0
+TACK.US,D,20250403,000000,26.97,26.97,26.5758,26.5758,13716,0
+TACK.US,D,20250404,000000,26.01,26.25,25.3,25.34,200432,0
+TACK.US,D,20250407,000000,24.47,25.415,24.47,25.07,51873,0
+TACK.US,D,20250408,000000,25.5,25.69,24.45,24.7222,39672,0
+TACK.US,D,20250409,000000,24.56,26.2762,24.55,26.2754,27527,0
+TACK.US,D,20250410,000000,25.935,25.95,25.27,25.7179,12049,0
+TACK.US,D,20250411,000000,25.81,26.1265,25.58,26.01,9085,0
+TACK.US,D,20250414,000000,26.36,26.51,26.22,26.41,153431,0
+TACK.US,D,20250415,000000,26.46,26.58,26.3404,26.37,82147,0
+TACK.US,D,20250416,000000,26.31,26.4259,25.95,26.09,35639,0
+TACK.US,D,20250417,000000,26.2081,26.47,26.12,26.25,38147,0
+TACK.US,D,20250421,000000,26.24,26.25,25.5701,25.8563,51287,0
+TACK.US,D,20250422,000000,26.011,26.41,26.011,26.3583,55410,0
+TACK.US,D,20250423,000000,26.72,26.92,26.43,26.5,93230,0
+TACK.US,D,20250424,000000,26.43,26.7835,26.43,26.75,32245,0
+TACK.US,D,20250425,000000,26.81,26.86,26.5905,26.79,76947,0
+TACK.US,D,20250428,000000,26.94,26.94,26.71,26.9244,22185,0
+TACK.US,D,20250429,000000,26.8034,27.07,26.8034,27.0684,49878,0
+TACK.US,D,20250430,000000,26.782,27.1,26.628,27.1,12751,0
+TACK.US,D,20250501,000000,27.12,27.26,27.06,27.09,22885,0
+TACK.US,D,20250502,000000,27.36,27.47,27.28,27.36,332119,0
+TACK.US,D,20250505,000000,27.1539,27.3928,27.1539,27.35,7938,0
+TACK.US,D,20250506,000000,27.27,27.444,27.22,27.37,11315,0
+TACK.US,D,20250507,000000,27.46,27.544,27.3012,27.44,23065,0
+TACK.US,D,20250508,000000,27.47,27.56,27.36,27.38,308623,0
+TACK.US,D,20250509,000000,27.33,27.52,27.32,27.3689,15965,0
+TACK.US,D,20250512,000000,27.5793,27.82,27.4807,27.62,108498,0
+TACK.US,D,20250513,000000,27.62,27.64,27.54,27.55,35030,0
+TACK.US,D,20250514,000000,27.45,27.59,27.38,27.52,34786,0
+TACK.US,D,20250515,000000,27.49,27.8,27.44,27.79,17864,0
+TACK.US,D,20250516,000000,27.655,27.97,27.655,27.949,18710,0
+TACK.US,D,20250519,000000,27.654,27.9814,27.654,27.95,27240,0
+TACK.US,D,20250520,000000,27.94,28.059,27.924,28.04,12767,0
+TACK.US,D,20250521,000000,27.85,27.93,27.58,27.64,30021,0
+TACK.US,D,20250522,000000,27.475,27.605,27.46,27.56,14184,0
+TACK.US,D,20250523,000000,27.4,27.6599,27.4,27.61,121080,0
+TACK.US,D,20250527,000000,27.8,27.93,27.6986,27.93,21184,0
+TACK.US,D,20250528,000000,27.93,27.93,27.75,27.79,15992,0
+TACK.US,D,20250529,000000,27.88,27.88,27.6716,27.88,16724,0
+TACK.US,D,20250530,000000,27.815,27.95,27.766,27.95,15378,0
+TACK.US,D,20250602,000000,27.78,28.03,27.71,28.03,19121,0
+TACK.US,D,20250603,000000,27.9715,28.1,27.8696,28.02,23511,0
+TACK.US,D,20250604,000000,27.9,28.08,27.8823,27.99,11699,0
+TACK.US,D,20250605,000000,27.93,27.96,27.75,27.83,12371,0
+TACK.US,D,20250606,000000,28,28,27.81,27.94,15215,0
+TACK.US,D,20250609,000000,27.95,27.97,27.83,27.92,8075,0
+TACK.US,D,20250610,000000,27.9799,28.07,27.9034,28.07,4315,0
+TACK.US,D,20250611,000000,27.9846,28.1299,27.9138,28.03,9574,0
+TACK.US,D,20250612,000000,27.9953,28.12,27.97,28.12,34195,0
+TACK.US,D,20250613,000000,27.93,28,27.75,27.89,25978,0
+TACK.US,D,20250616,000000,27.94,28.1,27.94,27.97,13965,0
+TACK.US,D,20250617,000000,27.88,27.92,27.74,27.82,7511,0
+TACK.US,D,20250618,000000,27.76,27.9599,27.76,27.82,5077,0
+TACK.US,D,20250620,000000,27.86,27.93,27.76,27.85,20899,0
+TACK.US,D,20250623,000000,27.88,28.15,27.8797,28.15,22994,0
+TACK.US,D,20250624,000000,28.12,28.2898,28.05,28.27,24464,0
+TACK.US,D,20250625,000000,28.142,28.28,27.98,28.05,33684,0
+TACK.US,D,20250626,000000,27.7838,28.17,27.7838,28.17,7380,0
+TACK.US,D,20250627,000000,28.0799,28.15,27.97,28.01,18703,0
+TACK.US,D,20250630,000000,28.1,28.3,28.06,28.227,36692,0
+TACK.US,D,20250701,000000,28.23,28.44,28.195,28.41,17674,0
+TACK.US,D,20250702,000000,28.31,28.45,28.26,28.41,303773,0
+TACK.US,D,20250703,000000,28.3733,28.5494,28.3733,28.53,13469,0
+TACK.US,D,20250707,000000,28.36,28.43,28.265,28.37,24200,0
+TACK.US,D,20250708,000000,28.245,28.35,28.11,28.23,24598,0
+TACK.US,D,20250709,000000,28.226,28.32,28.16,28.28,49201,0
+TACK.US,D,20250710,000000,28.3001,28.49,28.3,28.4475,16220,0
+TACK.US,D,20250711,000000,28.37,28.39,28.27,28.32,10209,0
+TACK.US,D,20250714,000000,28.4,28.465,28.29,28.44,23180,0
+TACK.US,D,20250715,000000,28.34,28.4,28.1723,28.1723,14404,0
+TACK.US,D,20250716,000000,28.28,28.285,28.0793,28.2729,13603,0
+TACK.US,D,20250717,000000,28.34,28.43,28.2924,28.43,7506,0
+TACK.US,D,20250718,000000,28.495,28.5,28.39,28.46,14290,0
+TACK.US,D,20250721,000000,28.6484,28.68,28.5625,28.5625,36638,0
+TACK.US,D,20250722,000000,28.63,28.7747,28.52,28.77,8957,0
+TACK.US,D,20250723,000000,28.85,28.8799,28.82,28.85,21051,0
+TACK.US,D,20250724,000000,28.81,28.9,28.81,28.81,15774,0
+TACK.US,D,20250725,000000,28.755,28.8501,28.7426,28.84,7839,0
+TACK.US,D,20250728,000000,28.85,28.88,28.65,28.7,9068,0
+TACK.US,D,20250729,000000,28.6801,28.74,28.65,28.6945,9764,0
+TACK.US,D,20250730,000000,28.7,28.76,28.56,28.56,12753,0
+TACK.US,D,20250731,000000,28.6386,28.68,28.4872,28.4872,4739,0
+TACK.US,D,20250801,000000,28.3,28.41,28.23,28.34,24388,0
+TACK.US,D,20250804,000000,28.45,28.59,28.41,28.56,10109,0
+TACK.US,D,20250805,000000,28.605,28.605,28.43,28.46,11898,0
+TACK.US,D,20250806,000000,28.45,28.59,28.45,28.56,25028,0
+TACK.US,D,20250807,000000,28.68,28.68,28.49,28.55,7385,0
+TACK.US,D,20250808,000000,28.67,28.68,28.59,28.61,7311,0
+TACK.US,D,20250811,000000,28.68,28.68,28.56,28.57,26544,0
+TACK.US,D,20250812,000000,28.6872,28.84,28.6526,28.821,29006,0
+TACK.US,D,20250813,000000,28.94,29,28.87,29,10242,0
+TACK.US,D,20250814,000000,28.895,28.92,28.85,28.91,11808,0
+TACK.US,D,20250815,000000,28.8335,28.8414,28.7792,28.7792,9564,0
+TACK.US,D,20250818,000000,28.8,28.8,28.75,28.76,8567,0
+TACK.US,D,20250819,000000,28.8,28.8,28.675,28.73,22013,0
+TACK.US,D,20250820,000000,28.745,28.77,28.5797,28.7209,25913,0
+TACK.US,D,20250821,000000,28.63,28.6792,28.49,28.543,27136,0
+TACK.US,D,20250822,000000,28.925,29.0489,28.62,28.965,11151,0
+TACK.US,D,20250825,000000,28.97,28.97,28.84,28.84,11359,0
+TACK.US,D,20250826,000000,28.82,29.01,28.7901,29.01,23094,0
+TACK.US,D,20250827,000000,28.9241,29.03,28.9241,28.97,10681,0
+TACK.US,D,20250828,000000,29.015,29.09,28.97,29.05,8386,0
+TACK.US,D,20250829,000000,28.98,29.005,28.8697,28.9,36951,0
+TACK.US,D,20250902,000000,28.69,28.8091,28.68,28.79,6354,0
+TACK.US,D,20250903,000000,28.74,28.9665,28.74,28.88,14951,0
+TACK.US,D,20250904,000000,28.72,29.17,28.72,29.15,10540,0
+TACK.US,D,20250905,000000,29.285,29.3379,28.9801,29.06,15769,0
+TACK.US,D,20250908,000000,29.28,29.28,29.05,29.19,15321,0
+TACK.US,D,20250909,000000,29.055,29.185,29.055,29.14,8034,0
+TACK.US,D,20250910,000000,29.29,29.3519,29.1801,29.2626,22871,0
+TACK.US,D,20250911,000000,29.22,29.57,29.22,29.53,8491,0
+TACK.US,D,20250912,000000,29.55,29.67,29.5081,29.6,12315,0
+TACK.US,D,20250915,000000,29.7493,29.78,29.6456,29.77,8905,0
+TACK.US,D,20250916,000000,29.645,29.72,29.57,29.6,10006,0
+TACK.US,D,20250917,000000,29.6958,29.6958,29.57,29.6046,6178,0
+TACK.US,D,20250918,000000,29.72,29.96,29.6306,29.67,37653,0
+TACK.US,D,20250919,000000,29.78,29.815,29.67,29.76,11772,0
+TACK.US,D,20250922,000000,29.8,29.95,29.75,29.94,15568,0
+TACK.US,D,20250923,000000,29.9822,29.99,29.8047,29.91,13065,0
+TACK.US,D,20250924,000000,29.89,29.9173,29.73,29.82,6279,0
+TACK.US,D,20250925,000000,29.6715,29.76,29.5822,29.61,11370,0
+TACK.US,D,20250926,000000,29.8322,29.9291,29.72,29.8894,8598,0
+TACK.US,D,20250929,000000,29.9199,29.96,29.85,29.95,18948,0
+TACK.US,D,20250930,000000,29.9308,30.01,29.7614,30.01,13792,0
+TACK.US,D,20251001,000000,29.94,30.03,29.87,29.9665,15199,0
+TACK.US,D,20251002,000000,29.9446,30.05,29.8245,29.906,29322,0
+TACK.US,D,20251003,000000,29.88,30.15,29.88,29.93,28568,0
+TACK.US,D,20251006,000000,30.03,30.1599,30,30.0937,6408,0
+TACK.US,D,20251007,000000,30.0913,30.19,29.955,29.9685,23097,0
+TACK.US,D,20251008,000000,29.96,30.16,29.948,30.1,40148,0
+TACK.US,D,20251009,000000,30.13,30.13,29.9196,29.9441,24480,0
+TACK.US,D,20251010,000000,30.08,30.08,29.4518,29.4518,12185,0
+TACK.US,D,20251013,000000,29.72,29.85,29.64,29.809,18699,0
+TACK.US,D,20251014,000000,29.625,30.05,29.56,29.9367,31313,0
+TACK.US,D,20251015,000000,30.18,30.2999,29.94,30.14,31311,0
+TACK.US,D,20251016,000000,30.21,30.22,29.83,29.93,21920,0
+TACK.US,D,20251017,000000,29.95,30.04,29.86,30,29134,0
+TACK.US,D,20251020,000000,30.19,30.3,30.16,30.3,163683,0
+TACK.US,D,20251021,000000,30.26,30.31,30.21,30.21,67526,0
+TACK.US,D,20251022,000000,29.89,30.1899,29.87,30.08,25305,0
+TACK.US,D,20251023,000000,30.11,30.22,29.98,30.14,51506,0
+TACK.US,D,20251024,000000,30.3624,30.4,30.32,30.32,23004,0
+TACK.US,D,20251027,000000,30.46,30.5174,30.4,30.5174,23362,0
+TACK.US,D,20251028,000000,30.4032,30.52,30.34,30.3459,6394,0
+TACK.US,D,20251029,000000,30.3174,30.35,30.11,30.11,8620,0
+TACK.US,D,20251030,000000,30.0215,30.1973,29.96,29.96,17784,0
+TACK.US,D,20251031,000000,30.1299,30.13,30.0032,30.0913,14201,0
+TACK.US,D,20251103,000000,29.95,30.08,29.87,30.02,7471,0
+TACK.US,D,20251104,000000,29.89,29.9399,29.76,29.7833,19610,0
+TACK.US,D,20251105,000000,29.73,29.9599,29.73,29.8961,58565,0
+TACK.US,D,20251106,000000,29.9032,29.9032,29.647,29.6766,12083,0
+TACK.US,D,20251107,000000,29.5265,29.76,29.468,29.7315,12406,0
+TACK.US,D,20251110,000000,30,30.0499,29.85,30.0327,7886,0
+TACK.US,D,20251111,000000,30.04,30.08,29.99,30.0792,6472,0
+TACK.US,D,20251112,000000,30.1372,30.17,30.105,30.1311,16574,0
+TACK.US,D,20251113,000000,29.9996,29.9996,29.7,29.706,45859,0
+TACK.US,D,20251114,000000,29.505,29.75,29.4901,29.61,16896,0
+TACK.US,D,20251117,000000,29.63,29.63,29.3037,29.41,38486,0
+TACK.US,D,20251118,000000,29.3646,29.44,29.22,29.3,16421,0
+TACK.US,D,20251119,000000,29.38,29.45,29.25,29.2896,61156,0
+TACK.US,D,20251120,000000,29.5765,29.64,29.01,29.01,18992,0
+TACK.US,D,20251121,000000,29.07,29.33,28.97,29.1958,15379,0
+TACK.US,D,20251124,000000,29.28,29.51,29.27,29.48,14242,0
+TACK.US,D,20251125,000000,29.41,29.7104,29.36,29.7104,75109,0
+TACK.US,D,20251126,000000,29.81,29.94,29.8,29.93,8751,0
+TACK.US,D,20251128,000000,30.005,30.08,29.9,30.0791,3924,0
+TACK.US,D,20251201,000000,29.96,29.985,29.8653,29.8653,22986,0
+TACK.US,D,20251202,000000,29.86,29.99,29.81,29.943,31755,0
+TACK.US,D,20251203,000000,30.02,30.06,29.94,29.98,9545,0
+TACK.US,D,20251204,000000,29.986,30.03,29.9499,29.95,7422,0
+TACK.US,D,20251205,000000,30.02,30.16,29.97,29.97,8426,0
+TACK.US,D,20251208,000000,30.03,30.03,29.77,29.8,63035,0
+TACK.US,D,20251209,000000,29.8932,29.94,29.76,29.77,15507,0
+TACK.US,D,20251210,000000,29.78,30.065,29.7555,30,14983,0
+TACK.US,D,20251211,000000,30.045,30.2,29.94,30.11,25735,0
+TACK.US,D,20251212,000000,30.1519,30.2,29.9,29.97,20224,0
+TACK.US,D,20251215,000000,30.13,30.17,30.05,30.102,7720,0
+TACK.US,D,20251216,000000,30.06,30.12,29.9,30.02,79405,0
+TACK.US,D,20251217,000000,30.0661,30.09,29.8,29.8,7102,0
+TACK.US,D,20251218,000000,30.025,30.15,29.97,30,28765,0
+TACK.US,D,20251219,000000,30.11,30.19,30.05,30.05,19054,0
+TACK.US,D,20251222,000000,30.21,30.28,30.15,30.25,27203,0
+TACK.US,D,20251223,000000,30.26,30.3899,30.22,30.32,14177,0
+TACK.US,D,20251224,000000,30.375,30.44,30.34,30.42,8341,0
+TACK.US,D,20251226,000000,30.455,30.4644,30.4,30.43,13382,0
+TACK.US,D,20251229,000000,30.35,30.35,30.25,30.26,9203,0
+TACK.US,D,20251230,000000,30.22,30.26,30.15,30.195,19316,0
+TACK.US,D,20251231,000000,30.185,30.185,29.97,29.97,8952,0
+TACK.US,D,20260102,000000,30.115,30.125,29.98,30.05,14140,0
+TACK.US,D,20260105,000000,30.24,30.32,30.14,30.253,15267,0
+TACK.US,D,20260106,000000,30.3,30.4899,30.22,30.4648,25218,0
+TACK.US,D,20260107,000000,30.515,30.515,30.29,30.29,12712,0
+TACK.US,D,20260108,000000,30.37,30.4364,30.23,30.31,104902,0
+TACK.US,D,20260109,000000,30.48,30.63,30.38,30.51,17450,0
+TACK.US,D,20260112,000000,30.51,30.63,30.51,30.611,21496,0
+TACK.US,D,20260113,000000,30.6622,30.6622,30.53,30.63,9722,0
+TACK.US,D,20260114,000000,30.59,30.65,30.4785,30.602,15964,0
+TACK.US,D,20260115,000000,30.729,30.7699,30.635,30.72,15876,0
+TACK.US,D,20260116,000000,30.6615,30.6899,30.55,30.63,51976,0
+TACK.US,D,20260120,000000,30.33,30.47,30.26,30.3,37885,0
+TACK.US,D,20260121,000000,30.69,30.74,30.3401,30.667,20768,0
+TACK.US,D,20260122,000000,30.74,30.8421,30.61,30.73,13374,0
+TACK.US,D,20260123,000000,30.69,30.81,30.69,30.75,15294,0
+TACK.US,D,20260126,000000,30.955,30.96,30.78,30.88,23942,0
+TACK.US,D,20260127,000000,30.9499,30.99,30.9,30.96,27076,0
+TACK.US,D,20260128,000000,31.095,31.095,30.98,31.02,41308,0
+TACK.US,D,20260129,000000,31.13,31.21,30.8,30.8,90612,0
+TACK.US,D,20260130,000000,30.9099,30.9099,30.52,30.71,17032,0
+TACK.US,D,20260202,000000,30.7006,30.7399,30.54,30.63,118857,0
+TACK.US,D,20260203,000000,30.79,30.9,30.72,30.84,8730,0
+TACK.US,D,20260204,000000,30.92,30.92,30.68,30.76,6796,0
+TACK.US,D,20260205,000000,30.5691,30.6084,30.35,30.4188,15547,0
+TACK.US,D,20260206,000000,30.64,30.9369,30.56,30.9355,9188,0
+TACK.US,D,20260209,000000,30.822,31.12,30.79,31.1,17721,0
+TACK.US,D,20260210,000000,31.12,31.289,31.12,31.21,12921,0
+TACK.US,D,20260211,000000,31.39,31.4399,31.2446,31.43,11910,0
+TACK.US,D,20260212,000000,31.54,31.58,31.07,31.07,29040,0
+TACK.US,D,20260213,000000,31.15,31.45,31.07,31.32,23229,0
+TACK.US,D,20260217,000000,31.31,31.31,31.03,31.22,11166,0
+TACK.US,D,20260218,000000,31.245,31.445,31.23,31.34,10767,0
diff --git a/daily/us/nyse etfs/2/tafl.us.txt b/daily/us/nyse etfs/2/tafl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..974a7382a84ba5dfadefb9681e1ba1769a780a2c
--- /dev/null
+++ b/daily/us/nyse etfs/2/tafl.us.txt	
@@ -0,0 +1,501 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAFL.US,D,20231218,000000,25.48,25.54,25.48,25.54,6000,0
+TAFL.US,D,20231219,000000,25.55,25.5704,25.545,25.545,1091,0
+TAFL.US,D,20231221,000000,25.6091,25.6091,25.6091,25.6091,1,0
+TAFL.US,D,20231222,000000,25.625,25.625,25.625,25.625,1,0
+TAFL.US,D,20231226,000000,25.67,25.67,25.655,25.655,100,0
+TAFL.US,D,20231227,000000,25.7383,25.7383,25.7383,25.7383,1,0
+TAFL.US,D,20231228,000000,25.635,25.635,25.635,25.635,1,0
+TAFL.US,D,20231229,000000,25.6377,25.6377,25.6377,25.6377,1,0
+TAFL.US,D,20240102,000000,25.5855,25.5855,25.5855,25.5855,1,0
+TAFL.US,D,20240103,000000,25.6067,25.6067,25.6067,25.6067,1,0
+TAFL.US,D,20240104,000000,25.56,25.58,25.56,25.58,200,0
+TAFL.US,D,20240105,000000,25.5298,25.5298,25.5298,25.5298,1,0
+TAFL.US,D,20240108,000000,25.5901,25.5901,25.5901,25.5901,1,0
+TAFL.US,D,20240109,000000,25.5833,25.5833,25.5833,25.5833,2,0
+TAFL.US,D,20240110,000000,25.555,25.555,25.555,25.555,1,0
+TAFL.US,D,20240111,000000,25.63,25.63,25.63,25.63,1,0
+TAFL.US,D,20240112,000000,25.6214,25.6214,25.6214,25.6214,1,0
+TAFL.US,D,20240116,000000,25.6,25.61,25.585,25.585,6600,0
+TAFL.US,D,20240117,000000,25.53,25.53,25.4719,25.4719,1500,0
+TAFL.US,D,20240118,000000,25.38,25.405,25.38,25.405,4000,0
+TAFL.US,D,20240119,000000,25.33,25.34,25.2943,25.2943,28001,0
+TAFL.US,D,20240122,000000,25.38,25.38,25.3716,25.3716,300,0
+TAFL.US,D,20240123,000000,25.315,25.315,25.315,25.315,1,0
+TAFL.US,D,20240124,000000,25.265,25.265,25.265,25.265,1,0
+TAFL.US,D,20240125,000000,25.36,25.36,25.36,25.36,1,0
+TAFL.US,D,20240126,000000,25.33,25.33,25.33,25.33,1,0
+TAFL.US,D,20240129,000000,25.49,25.49,25.49,25.49,1,0
+TAFL.US,D,20240130,000000,25.5225,25.5225,25.5225,25.5225,1,0
+TAFL.US,D,20240131,000000,25.6604,25.6604,25.6604,25.6604,1,0
+TAFL.US,D,20240201,000000,25.7252,25.7252,25.7252,25.7252,1,0
+TAFL.US,D,20240202,000000,25.5647,25.5647,25.5647,25.5647,2,0
+TAFL.US,D,20240205,000000,25.4167,25.4167,25.4167,25.4167,1,0
+TAFL.US,D,20240206,000000,25.45,25.45,25.45,25.45,1,0
+TAFL.US,D,20240207,000000,25.4606,25.4606,25.4606,25.4606,1,0
+TAFL.US,D,20240208,000000,25.456,25.456,25.456,25.456,91,0
+TAFL.US,D,20240209,000000,25.445,25.445,25.445,25.445,1,0
+TAFL.US,D,20240212,000000,25.525,25.525,25.525,25.525,1,0
+TAFL.US,D,20240213,000000,25.3597,25.3597,25.3597,25.3597,95,0
+TAFL.US,D,20240214,000000,25.4098,25.4098,25.4098,25.4098,2,0
+TAFL.US,D,20240215,000000,25.4588,25.4588,25.4588,25.4588,2,0
+TAFL.US,D,20240216,000000,25.4547,25.4547,25.4547,25.4547,2,0
+TAFL.US,D,20240220,000000,25.4697,25.4697,25.4697,25.4697,91,0
+TAFL.US,D,20240221,000000,25.467,25.467,25.467,25.467,90,0
+TAFL.US,D,20240222,000000,25.4633,25.4633,25.4633,25.4633,90,0
+TAFL.US,D,20240223,000000,25.5498,25.5498,25.5498,25.5498,2,0
+TAFL.US,D,20240226,000000,25.5119,25.5119,25.5119,25.5119,1,0
+TAFL.US,D,20240227,000000,25.4956,25.4956,25.4956,25.4956,1,0
+TAFL.US,D,20240228,000000,25.5541,25.5541,25.5541,25.5541,2,0
+TAFL.US,D,20240229,000000,25.56,25.56,25.56,25.56,1,0
+TAFL.US,D,20240301,000000,25.5,25.53,25.5,25.53,100,0
+TAFL.US,D,20240304,000000,25.45,25.47,25.45,25.47,112,0
+TAFL.US,D,20240305,000000,25.5805,25.5805,25.5805,25.5805,1,0
+TAFL.US,D,20240306,000000,25.5341,25.5599,25.5341,25.5599,950,0
+TAFL.US,D,20240307,000000,25.6134,25.6134,25.6134,25.6134,1,0
+TAFL.US,D,20240308,000000,25.63,25.63,25.63,25.63,85,0
+TAFL.US,D,20240311,000000,25.63,25.63,25.61,25.61,200,0
+TAFL.US,D,20240312,000000,25.6,25.6,25.57,25.57,800,0
+TAFL.US,D,20240313,000000,25.6027,25.6027,25.6027,25.6027,35,0
+TAFL.US,D,20240314,000000,25.53,25.53,25.53,25.53,1,0
+TAFL.US,D,20240315,000000,25.5,25.5,25.5,25.5,1,0
+TAFL.US,D,20240318,000000,25.495,25.495,25.495,25.495,2,0
+TAFL.US,D,20240319,000000,25.5249,25.5249,25.5249,25.5249,1,0
+TAFL.US,D,20240320,000000,25.55,25.55,25.49,25.506,5104,0
+TAFL.US,D,20240321,000000,25.515,25.515,25.515,25.515,1,0
+TAFL.US,D,20240322,000000,25.53,25.53,25.49,25.51,600,0
+TAFL.US,D,20240325,000000,25.5426,25.5426,25.5426,25.5426,1,0
+TAFL.US,D,20240326,000000,25.47,25.48,25.47,25.48,981,0
+TAFL.US,D,20240327,000000,25.49,25.49,25.47,25.485,500,0
+TAFL.US,D,20240328,000000,25.5265,25.5265,25.5265,25.5265,80,0
+TAFL.US,D,20240401,000000,25.29,25.3101,25.29,25.3101,686,0
+TAFL.US,D,20240402,000000,25.245,25.245,25.245,25.245,85,0
+TAFL.US,D,20240403,000000,25.1705,25.1705,25.1705,25.1705,1,0
+TAFL.US,D,20240404,000000,25.205,25.205,25.205,25.205,1,0
+TAFL.US,D,20240405,000000,25.1096,25.1096,25.1096,25.1096,100,0
+TAFL.US,D,20240408,000000,25.07,25.0742,25.07,25.0742,601,0
+TAFL.US,D,20240409,000000,25.17,25.2,25.17,25.17,1002,0
+TAFL.US,D,20240410,000000,25.05,25.05,24.97,24.97,497,0
+TAFL.US,D,20240411,000000,24.9361,24.9361,24.9361,24.9361,28,0
+TAFL.US,D,20240412,000000,25.0346,25.0346,25.0346,25.0346,1,0
+TAFL.US,D,20240415,000000,25.04,25.04,25.0318,25.0318,159,0
+TAFL.US,D,20240416,000000,24.9997,25,24.9433,24.9433,201,0
+TAFL.US,D,20240417,000000,25.0202,25.0202,25.0202,25.0202,1,0
+TAFL.US,D,20240418,000000,25.02,25.02,25.02,25.02,1,0
+TAFL.US,D,20240419,000000,25.0288,25.0288,25.0288,25.0288,1,0
+TAFL.US,D,20240422,000000,25.07,25.07,25.05,25.05,100,0
+TAFL.US,D,20240423,000000,25.0448,25.0448,25.0448,25.0448,2,0
+TAFL.US,D,20240424,000000,25.03,25.03,25.03,25.03,1,0
+TAFL.US,D,20240425,000000,24.945,24.945,24.945,24.945,1,0
+TAFL.US,D,20240426,000000,24.9437,24.9437,24.9437,24.9437,1,0
+TAFL.US,D,20240429,000000,24.9828,24.9828,24.9828,24.9828,1,0
+TAFL.US,D,20240430,000000,24.93,24.9608,24.93,24.9608,101,0
+TAFL.US,D,20240501,000000,24.91,24.9224,24.91,24.9224,1658,0
+TAFL.US,D,20240502,000000,25,25,25,25,1,0
+TAFL.US,D,20240503,000000,25.085,25.085,25.085,25.085,58,0
+TAFL.US,D,20240506,000000,25.145,25.145,25.145,25.145,2,0
+TAFL.US,D,20240507,000000,25.245,25.245,25.245,25.245,131,0
+TAFL.US,D,20240508,000000,25.2691,25.2691,25.2691,25.2691,3,0
+TAFL.US,D,20240509,000000,25.33,25.33,25.29,25.29,2221,0
+TAFL.US,D,20240510,000000,25.28,25.28,25.255,25.255,913,0
+TAFL.US,D,20240513,000000,25.25,25.25,25.25,25.25,3,0
+TAFL.US,D,20240514,000000,25.295,25.295,25.295,25.295,2,0
+TAFL.US,D,20240515,000000,25.375,25.375,25.375,25.375,1,0
+TAFL.US,D,20240516,000000,25.3626,25.3626,25.3626,25.3626,1,0
+TAFL.US,D,20240517,000000,25.285,25.285,25.285,25.285,1,0
+TAFL.US,D,20240520,000000,25.255,25.255,25.255,25.255,1,0
+TAFL.US,D,20240521,000000,25.225,25.225,25.225,25.225,1,0
+TAFL.US,D,20240522,000000,25.1776,25.1776,25.1776,25.1776,1,0
+TAFL.US,D,20240523,000000,25.1083,25.1083,25.1083,25.1083,1,0
+TAFL.US,D,20240524,000000,25.09,25.09,25.09,25.09,1,0
+TAFL.US,D,20240528,000000,25.055,25.055,25.055,25.055,1,0
+TAFL.US,D,20240529,000000,24.93,24.93,24.93,24.93,1,0
+TAFL.US,D,20240530,000000,24.9431,24.9431,24.9431,24.9431,1,0
+TAFL.US,D,20240531,000000,25.0039,25.0039,25.0039,25.0039,1,0
+TAFL.US,D,20240603,000000,24.96,25.005,24.96,25.005,111,0
+TAFL.US,D,20240604,000000,25.08,25.08,25.08,25.08,7,0
+TAFL.US,D,20240605,000000,25.2237,25.2237,25.2237,25.2237,1,0
+TAFL.US,D,20240606,000000,25.315,25.315,25.315,25.315,96,0
+TAFL.US,D,20240607,000000,25.175,25.175,25.175,25.175,4,0
+TAFL.US,D,20240610,000000,25.165,25.165,25.165,25.165,3,0
+TAFL.US,D,20240611,000000,25.245,25.245,25.245,25.245,93,0
+TAFL.US,D,20240612,000000,25.395,25.395,25.395,25.395,93,0
+TAFL.US,D,20240613,000000,25.4886,25.4886,25.4886,25.4886,1,0
+TAFL.US,D,20240614,000000,25.478,25.515,25.478,25.515,195,0
+TAFL.US,D,20240617,000000,25.433,25.433,25.433,25.433,93,0
+TAFL.US,D,20240618,000000,25.5085,25.5085,25.5085,25.5085,93,0
+TAFL.US,D,20240620,000000,25.465,25.465,25.465,25.465,93,0
+TAFL.US,D,20240621,000000,25.46,25.46,25.46,25.46,195,0
+TAFL.US,D,20240624,000000,25.42,25.4575,25.42,25.4575,100,0
+TAFL.US,D,20240625,000000,25.48,25.485,25.4681,25.485,722,0
+TAFL.US,D,20240626,000000,25.393,25.44,25.37,25.44,7387,0
+TAFL.US,D,20240627,000000,25.42,25.42,25.4105,25.4105,447,0
+TAFL.US,D,20240628,000000,25.2896,25.2896,25.2896,25.2896,1,0
+TAFL.US,D,20240701,000000,25.165,25.165,25.165,25.165,1,0
+TAFL.US,D,20240702,000000,25.2448,25.2448,25.2448,25.2448,25,0
+TAFL.US,D,20240703,000000,25.3656,25.3656,25.3656,25.3656,2,0
+TAFL.US,D,20240705,000000,25.4086,25.425,25.4086,25.425,103,0
+TAFL.US,D,20240708,000000,25.415,25.415,25.415,25.415,30,0
+TAFL.US,D,20240709,000000,25.3941,25.3941,25.3941,25.3941,1,0
+TAFL.US,D,20240710,000000,25.415,25.415,25.415,25.415,1,0
+TAFL.US,D,20240711,000000,25.4934,25.4934,25.4934,25.4934,1,0
+TAFL.US,D,20240712,000000,25.5261,25.5261,25.5261,25.5261,1,0
+TAFL.US,D,20240715,000000,25.4699,25.4699,25.4504,25.4504,200,0
+TAFL.US,D,20240716,000000,25.5417,25.5417,25.5417,25.5417,1,0
+TAFL.US,D,20240717,000000,25.5694,25.5694,25.5352,25.5352,587,0
+TAFL.US,D,20240718,000000,25.51,25.57,25.49,25.53,4011,0
+TAFL.US,D,20240719,000000,25.475,25.5,25.475,25.4768,312,0
+TAFL.US,D,20240722,000000,25.46,25.46,25.46,25.46,1,0
+TAFL.US,D,20240723,000000,25.475,25.475,25.475,25.475,1,0
+TAFL.US,D,20240724,000000,25.52,25.53,25.3764,25.3764,18480,0
+TAFL.US,D,20240725,000000,25.46,25.46,25.4332,25.4332,7960,0
+TAFL.US,D,20240726,000000,25.52,25.53,25.5027,25.5027,2320,0
+TAFL.US,D,20240729,000000,25.515,25.515,25.515,25.515,1,0
+TAFL.US,D,20240730,000000,25.5124,25.5124,25.5124,25.5124,45,0
+TAFL.US,D,20240731,000000,25.55,25.6068,25.55,25.6068,350,0
+TAFL.US,D,20240801,000000,25.5781,25.63,25.565,25.595,7290,0
+TAFL.US,D,20240802,000000,25.75,25.8084,25.7499,25.8084,1396,0
+TAFL.US,D,20240805,000000,25.855,25.855,25.855,25.855,32,0
+TAFL.US,D,20240806,000000,25.6914,25.71,25.6914,25.7,1210,0
+TAFL.US,D,20240807,000000,25.5985,25.6599,25.5985,25.635,2504,0
+TAFL.US,D,20240808,000000,25.5602,25.5602,25.5602,25.5602,53,0
+TAFL.US,D,20240809,000000,25.6238,25.6238,25.6238,25.6238,4,0
+TAFL.US,D,20240812,000000,25.6632,25.6632,25.6632,25.6632,1,0
+TAFL.US,D,20240813,000000,25.71,25.71,25.71,25.71,1,0
+TAFL.US,D,20240814,000000,25.71,25.71,25.66,25.71,5350,0
+TAFL.US,D,20240815,000000,25.57,25.57,25.57,25.57,720,0
+TAFL.US,D,20240816,000000,25.61,25.625,25.59,25.625,3000,0
+TAFL.US,D,20240819,000000,25.65,25.65,25.65,25.65,100,0
+TAFL.US,D,20240820,000000,25.67,25.67,25.67,25.67,2,0
+TAFL.US,D,20240821,000000,25.69,25.69,25.69,25.69,87,0
+TAFL.US,D,20240822,000000,25.6266,25.6266,25.6266,25.6266,3,0
+TAFL.US,D,20240823,000000,25.735,25.735,25.735,25.735,1,0
+TAFL.US,D,20240826,000000,25.71,25.74,25.6897,25.6897,1602,0
+TAFL.US,D,20240827,000000,25.645,25.645,25.645,25.645,52,0
+TAFL.US,D,20240828,000000,25.6161,25.626,25.6161,25.626,283,0
+TAFL.US,D,20240829,000000,25.625,25.625,25.625,25.625,1,0
+TAFL.US,D,20240830,000000,25.62,25.62,25.5743,25.5743,100,0
+TAFL.US,D,20240903,000000,25.5916,25.605,25.5916,25.605,200,0
+TAFL.US,D,20240904,000000,25.67,25.67,25.67,25.67,1779,0
+TAFL.US,D,20240905,000000,25.6601,25.705,25.6601,25.705,393,0
+TAFL.US,D,20240906,000000,25.7583,25.7583,25.72,25.75,671,0
+TAFL.US,D,20240909,000000,25.77,25.77,25.74,25.74,2104,0
+TAFL.US,D,20240910,000000,25.78,25.795,25.78,25.795,6977,0
+TAFL.US,D,20240911,000000,25.82,25.82,25.7822,25.7822,100,0
+TAFL.US,D,20240912,000000,25.7401,25.9,25.7401,25.79,16350,0
+TAFL.US,D,20240913,000000,25.79,25.82,25.79,25.82,2103,0
+TAFL.US,D,20240916,000000,25.8787,25.8787,25.8478,25.8478,509,0
+TAFL.US,D,20240917,000000,25.81,25.81,25.78,25.81,3420,0
+TAFL.US,D,20240918,000000,25.7881,25.915,25.7881,25.807,4797,0
+TAFL.US,D,20240919,000000,25.78,25.79,25.76,25.76,8332,0
+TAFL.US,D,20240920,000000,25.84,25.92,25.76,25.805,72725,0
+TAFL.US,D,20240923,000000,25.78,25.805,25.78,25.805,582,0
+TAFL.US,D,20240924,000000,25.81,25.81,25.81,25.81,1,0
+TAFL.US,D,20240925,000000,25.77,25.77,25.77,25.77,100,0
+TAFL.US,D,20240926,000000,25.8,25.8,25.8,25.8,1911,0
+TAFL.US,D,20240927,000000,25.8704,25.8704,25.8704,25.8704,1,0
+TAFL.US,D,20240930,000000,25.91,25.95,25.8394,25.8394,4837,0
+TAFL.US,D,20241001,000000,25.8001,25.8325,25.8001,25.8255,5372,0
+TAFL.US,D,20241002,000000,25.815,25.815,25.815,25.815,5,0
+TAFL.US,D,20241003,000000,25.785,25.785,25.785,25.785,2,0
+TAFL.US,D,20241004,000000,25.665,25.665,25.665,25.665,97,0
+TAFL.US,D,20241007,000000,25.63,25.63,25.625,25.625,1492,0
+TAFL.US,D,20241008,000000,25.6,25.64,25.6,25.6244,3985,0
+TAFL.US,D,20241009,000000,25.55,25.55,25.55,25.55,2,0
+TAFL.US,D,20241010,000000,25.58,25.58,25.58,25.58,1,0
+TAFL.US,D,20241011,000000,25.6,25.6,25.6,25.6,1,0
+TAFL.US,D,20241014,000000,25.51,25.51,25.51,25.51,4,0
+TAFL.US,D,20241015,000000,25.655,25.655,25.655,25.655,1,0
+TAFL.US,D,20241016,000000,25.685,25.685,25.685,25.685,1,0
+TAFL.US,D,20241017,000000,25.66,25.66,25.645,25.645,586,0
+TAFL.US,D,20241018,000000,25.645,25.645,25.645,25.645,101,0
+TAFL.US,D,20241021,000000,25.5378,25.5378,25.5128,25.5128,2520,0
+TAFL.US,D,20241022,000000,25.43,25.43,25.43,25.43,132,0
+TAFL.US,D,20241023,000000,25.29,25.29,25.2367,25.2367,202,0
+TAFL.US,D,20241024,000000,25.27,25.32,25.27,25.32,823,0
+TAFL.US,D,20241025,000000,25.3525,25.3525,25.3525,25.3525,1,0
+TAFL.US,D,20241028,000000,25.35,25.3704,25.35,25.3704,6219,0
+TAFL.US,D,20241029,000000,25.38,25.38,25.3508,25.3508,173,0
+TAFL.US,D,20241030,000000,25.365,25.365,25.365,25.365,2,0
+TAFL.US,D,20241031,000000,25.3753,25.3753,25.3753,25.3753,44,0
+TAFL.US,D,20241101,000000,25.3119,25.3119,25.3119,25.3119,1600,0
+TAFL.US,D,20241104,000000,25.37,25.37,25.36,25.36,198,0
+TAFL.US,D,20241105,000000,25.36,25.39,25.2601,25.39,1519,0
+TAFL.US,D,20241106,000000,25.01,25.01,25.005,25.005,212,0
+TAFL.US,D,20241107,000000,25.182,25.182,25.182,25.182,18,0
+TAFL.US,D,20241108,000000,25.3855,25.4184,25.3855,25.4184,461,0
+TAFL.US,D,20241112,000000,25.31,25.3151,25.31,25.3151,100,0
+TAFL.US,D,20241113,000000,25.38,25.38,25.33,25.33,337,0
+TAFL.US,D,20241126,000000,25.63,25.63,25.6067,25.6067,21421,0
+TAFL.US,D,20241127,000000,25.68,25.7,25.6757,25.6757,20832,0
+TAFL.US,D,20241203,000000,25.745,25.76,25.71,25.74,10881,0
+TAFL.US,D,20241204,000000,25.765,25.765,25.74,25.765,3102,0
+TAFL.US,D,20241205,000000,25.76,25.76,25.74,25.74,6697,0
+TAFL.US,D,20241209,000000,25.74,25.745,25.74,25.74,5933,0
+TAFL.US,D,20241210,000000,25.74,25.74,25.74,25.74,6096,0
+TAFL.US,D,20241211,000000,25.74,25.74,25.595,25.595,1633,0
+TAFL.US,D,20241212,000000,25.5296,25.5299,25.5149,25.5149,646,0
+TAFL.US,D,20241216,000000,25.51,25.59,25.4745,25.49,7897,0
+TAFL.US,D,20241217,000000,25.43,25.43,25.42,25.43,5525,0
+TAFL.US,D,20241218,000000,25.3999,25.42,25.2849,25.2849,13593,0
+TAFL.US,D,20241220,000000,25.1961,25.24,25.1949,25.1949,1118,0
+TAFL.US,D,20241223,000000,25.19,25.2,25.165,25.165,10386,0
+TAFL.US,D,20241224,000000,25.17,25.18,25.16,25.1631,9304,0
+TAFL.US,D,20241226,000000,25.14,25.155,25.12,25.1483,13403,0
+TAFL.US,D,20241227,000000,25.15,25.15,25.14,25.1482,174928,0
+TAFL.US,D,20241230,000000,25.15,25.15,25.11,25.1373,29222,0
+TAFL.US,D,20250102,000000,25.22,25.22,25.17,25.19,5969,0
+TAFL.US,D,20250103,000000,25.198,25.34,25.15,25.15,1488,0
+TAFL.US,D,20250106,000000,25.15,25.28,25.14,25.28,2258,0
+TAFL.US,D,20250107,000000,25.1176,25.14,25.01,25.1187,14796,0
+TAFL.US,D,20250108,000000,25.06,25.07,25.0199,25.0199,6102,0
+TAFL.US,D,20250110,000000,24.89,24.91,24.89,24.89,446,0
+TAFL.US,D,20250113,000000,24.83,24.84,24.81,24.84,614,0
+TAFL.US,D,20250114,000000,24.79,24.82,24.79,24.815,7696,0
+TAFL.US,D,20250115,000000,24.97,24.975,24.97,24.975,681,0
+TAFL.US,D,20250116,000000,24.965,24.9652,24.965,24.9652,3364,0
+TAFL.US,D,20250117,000000,25.04,25.14,25.01,25.015,4803,0
+TAFL.US,D,20250121,000000,25.08,25.12,25.08,25.12,111,0
+TAFL.US,D,20250123,000000,25.04,25.0498,25.04,25.0498,329,0
+TAFL.US,D,20250124,000000,25.05,25.0856,25.05,25.0856,101,0
+TAFL.US,D,20250127,000000,25.13,25.16,25.13,25.15,8600,0
+TAFL.US,D,20250129,000000,25.15,25.1769,25.15,25.1769,122,0
+TAFL.US,D,20250130,000000,25.22,25.28,25.22,25.245,5287,0
+TAFL.US,D,20250131,000000,25.2,25.2,25.1715,25.1715,117,0
+TAFL.US,D,20250203,000000,25.2,25.2,25.15,25.15,168,0
+TAFL.US,D,20250204,000000,25.1301,25.23,25.095,25.2079,18724,0
+TAFL.US,D,20250205,000000,25.29,25.32,25.215,25.215,181983,0
+TAFL.US,D,20250206,000000,25.221,25.25,25.221,25.25,2158,0
+TAFL.US,D,20250207,000000,25.16,25.2599,25.155,25.155,2100,0
+TAFL.US,D,20250210,000000,25.2,25.2,25.1751,25.1751,950,0
+TAFL.US,D,20250212,000000,25.015,25.015,24.955,24.955,101,0
+TAFL.US,D,20250218,000000,25.09,25.09,25.0851,25.0851,221,0
+TAFL.US,D,20250221,000000,25.23,25.24,25.23,25.2348,427,0
+TAFL.US,D,20250225,000000,25.365,25.37,25.365,25.37,1189,0
+TAFL.US,D,20250226,000000,25.45,25.45,25.4,25.4015,200,0
+TAFL.US,D,20250228,000000,25.41,25.4417,25.41,25.4417,156,0
+TAFL.US,D,20250303,000000,25.35,25.3532,25.3387,25.3387,202,0
+TAFL.US,D,20250304,000000,25.32,25.32,25.235,25.235,103,0
+TAFL.US,D,20250305,000000,25.24,25.24,25.235,25.235,601,0
+TAFL.US,D,20250306,000000,25.17,25.17,25.105,25.105,1642,0
+TAFL.US,D,20250310,000000,25.18,25.185,25.18,25.185,332,0
+TAFL.US,D,20250311,000000,25.15,25.15,25.016,25.016,6250,0
+TAFL.US,D,20250313,000000,24.86,24.94,24.8537,24.938,3100,0
+TAFL.US,D,20250314,000000,24.94,24.99,24.9399,24.985,5502,0
+TAFL.US,D,20250317,000000,25.0151,25.02,25.015,25.015,1374,0
+TAFL.US,D,20250318,000000,25.04,25.05,25.01,25.02,1256,0
+TAFL.US,D,20250319,000000,25.08,25.08,25.03,25.03,565,0
+TAFL.US,D,20250321,000000,25.06,25.06,24.98,25.005,399,0
+TAFL.US,D,20250324,000000,24.95,24.96,24.9499,24.955,1603,0
+TAFL.US,D,20250326,000000,24.79,24.8699,24.765,24.765,334,0
+TAFL.US,D,20250327,000000,24.72,24.73,24.68,24.68,3857,0
+TAFL.US,D,20250328,000000,24.8293,24.84,24.8101,24.835,1121,0
+TAFL.US,D,20250331,000000,24.86,24.87,24.86,24.8605,2788,0
+TAFL.US,D,20250401,000000,24.9,24.9,24.88,24.88,1724,0
+TAFL.US,D,20250402,000000,24.915,24.9623,24.82,24.8552,7152,0
+TAFL.US,D,20250403,000000,24.9809,25.03,24.9809,25.026,807,0
+TAFL.US,D,20250404,000000,25.17,25.17,25.1063,25.1063,672,0
+TAFL.US,D,20250407,000000,24.55,24.61,24.55,24.6077,1550,0
+TAFL.US,D,20250408,000000,24.15,24.15,23.8801,24.03,5188,0
+TAFL.US,D,20250409,000000,23.4,24.2492,23.4,24.2492,275,0
+TAFL.US,D,20250410,000000,24.47,24.49,24.1281,24.1281,7819,0
+TAFL.US,D,20250411,000000,23.84,23.9024,23.78,23.9024,303,0
+TAFL.US,D,20250415,000000,24.29,24.31,24.235,24.235,1164,0
+TAFL.US,D,20250416,000000,24.29,24.359,24.289,24.2952,72302,0
+TAFL.US,D,20250417,000000,24.31,24.31,24.305,24.305,402,0
+TAFL.US,D,20250421,000000,24.3,24.3,23.96,24.075,27987,0
+TAFL.US,D,20250422,000000,24.0456,24.065,24.0456,24.065,2107,0
+TAFL.US,D,20250423,000000,24.41,24.41,24.17,24.1749,1228,0
+TAFL.US,D,20250424,000000,24.33,24.36,24.33,24.36,2715,0
+TAFL.US,D,20250425,000000,24.4193,24.435,24.4193,24.435,2679,0
+TAFL.US,D,20250428,000000,24.41,24.47,24.41,24.47,12113,0
+TAFL.US,D,20250429,000000,24.47,24.545,24.47,24.545,45988,0
+TAFL.US,D,20250430,000000,24.55,24.6475,24.55,24.6475,1119,0
+TAFL.US,D,20250501,000000,24.58,24.58,24.52,24.5443,690,0
+TAFL.US,D,20250502,000000,24.46,24.46,23.99,24.39,23820,0
+TAFL.US,D,20250505,000000,24.401,24.401,24.3927,24.3927,199,0
+TAFL.US,D,20250506,000000,24.36,24.48,24.35,24.48,1805,0
+TAFL.US,D,20250508,000000,24.535,24.535,24.4305,24.4305,245,0
+TAFL.US,D,20250509,000000,24.48,24.48,24.435,24.435,37574,0
+TAFL.US,D,20250512,000000,24.37,24.42,24.37,24.41,16582,0
+TAFL.US,D,20250513,000000,24.41,24.43,24.37,24.43,2811,0
+TAFL.US,D,20250514,000000,24.343,24.343,24.3,24.3,3174,0
+TAFL.US,D,20250516,000000,24.49,24.495,24.49,24.495,344,0
+TAFL.US,D,20250519,000000,24.3999,24.44,24.36,24.44,16777,0
+TAFL.US,D,20250520,000000,24.39,24.39,24.38,24.38,579,0
+TAFL.US,D,20250521,000000,24.29,24.29,24.18,24.18,206,0
+TAFL.US,D,20250522,000000,24.1201,24.1991,24.1201,24.185,6592,0
+TAFL.US,D,20250523,000000,24.25,24.34,24.21,24.24,6084,0
+TAFL.US,D,20250527,000000,24.32,24.37,24.32,24.3638,2210,0
+TAFL.US,D,20250529,000000,24.35,24.36,24.33,24.33,992,0
+TAFL.US,D,20250530,000000,24.2684,24.2868,24.2684,24.2868,5007,0
+TAFL.US,D,20250602,000000,24.13,24.22,24.13,24.17,18573,0
+TAFL.US,D,20250603,000000,24.08,24.1,24.07,24.09,15305,0
+TAFL.US,D,20250604,000000,24.18,24.235,24.18,24.205,3221,0
+TAFL.US,D,20250605,000000,24.23,24.23,24.17,24.17,323,0
+TAFL.US,D,20250606,000000,24.08,24.1,24.0732,24.085,776,0
+TAFL.US,D,20250609,000000,24.11,24.16,24.08,24.125,6654,0
+TAFL.US,D,20250610,000000,24.12,24.12,24.105,24.105,189,0
+TAFL.US,D,20250611,000000,24.16,24.16,24.14,24.155,103039,0
+TAFL.US,D,20250612,000000,24.12,24.27,24.07,24.26,28961,0
+TAFL.US,D,20250613,000000,24.26,24.26,24.07,24.195,26624,0
+TAFL.US,D,20250616,000000,24.19,24.28,24.07,24.28,45434,0
+TAFL.US,D,20250617,000000,24.245,24.2701,24.2,24.2701,35504,0
+TAFL.US,D,20250620,000000,24.2097,24.28,24.2097,24.2505,5192,0
+TAFL.US,D,20250623,000000,24.31,24.31,24.3,24.3,1443,0
+TAFL.US,D,20250624,000000,24.3,24.32,24.29,24.315,24088,0
+TAFL.US,D,20250625,000000,24.29,24.3,24.29,24.3,316,0
+TAFL.US,D,20250627,000000,24.3,24.32,24.295,24.295,10551,0
+TAFL.US,D,20250630,000000,24.34,24.5,24.34,24.5,6015,0
+TAFL.US,D,20250701,000000,24.2997,24.3,24.27,24.295,31790,0
+TAFL.US,D,20250702,000000,24.24,24.3071,24.24,24.3071,1628,0
+TAFL.US,D,20250703,000000,24.3,24.3,24.29,24.29,252,0
+TAFL.US,D,20250707,000000,24.2799,24.2799,24.2599,24.26,3255,0
+TAFL.US,D,20250708,000000,24.24,24.24,24.22,24.22,186,0
+TAFL.US,D,20250709,000000,24.24,24.27,24.24,24.245,5762,0
+TAFL.US,D,20250711,000000,24.175,24.18,24.1,24.1367,7441,0
+TAFL.US,D,20250714,000000,24.17,24.28,24.08,24.28,4108,0
+TAFL.US,D,20250715,000000,24.1,24.1,24.095,24.095,137,0
+TAFL.US,D,20250716,000000,24.08,24.08,23.985,23.985,11125,0
+TAFL.US,D,20250717,000000,23.89,23.8928,23.89,23.892,953,0
+TAFL.US,D,20250722,000000,23.9638,24.0899,23.95,23.9594,3128,0
+TAFL.US,D,20250723,000000,23.96,23.96,23.91,23.925,677,0
+TAFL.US,D,20250724,000000,23.94,24.01,23.85,23.876,100642,0
+TAFL.US,D,20250725,000000,23.9395,23.9395,23.91,23.91,2137,0
+TAFL.US,D,20250728,000000,23.9,24,23.8852,23.8852,3083,0
+TAFL.US,D,20250729,000000,24.02,24.12,23.9917,24.015,2334,0
+TAFL.US,D,20250730,000000,23.97,23.97,23.89,23.9081,1732,0
+TAFL.US,D,20250731,000000,23.9907,24.0035,23.9844,23.9844,1703,0
+TAFL.US,D,20250804,000000,24.15,24.15,24.11,24.15,3051,0
+TAFL.US,D,20250805,000000,24.1116,24.12,24.105,24.105,2870,0
+TAFL.US,D,20250806,000000,24.088,24.11,24,24.11,6090,0
+TAFL.US,D,20250808,000000,24.0884,24.1001,24.0884,24.1001,3589,0
+TAFL.US,D,20250811,000000,24.18,24.31,24.13,24.28,2230,0
+TAFL.US,D,20250812,000000,24.12,24.17,24.11,24.16,24678,0
+TAFL.US,D,20250813,000000,24.19,24.19,24.18,24.181,883,0
+TAFL.US,D,20250814,000000,24.1398,24.2,24.1054,24.124,2572,0
+TAFL.US,D,20250815,000000,24.1,24.18,24.1,24.1481,15840,0
+TAFL.US,D,20250818,000000,24.0886,24.12,24.0886,24.12,161,0
+TAFL.US,D,20250819,000000,24.1532,24.1532,24.1,24.115,77353,0
+TAFL.US,D,20250820,000000,24.11,24.13,24.1,24.1272,46970,0
+TAFL.US,D,20250821,000000,24.03,24.1,24.02,24.075,10290,0
+TAFL.US,D,20250822,000000,24.12,24.17,24.12,24.17,2993,0
+TAFL.US,D,20250825,000000,24.12,24.155,24.12,24.155,179,0
+TAFL.US,D,20250826,000000,24.1111,24.17,24.1111,24.1679,10657,0
+TAFL.US,D,20250827,000000,24.19,24.19,24.19,24.19,20097,0
+TAFL.US,D,20250828,000000,24.16,24.2,24.16,24.1955,8839,0
+TAFL.US,D,20250902,000000,24.05,24.05,23.97,24.04,5105,0
+TAFL.US,D,20250903,000000,24.1,24.15,24.1,24.15,112,0
+TAFL.US,D,20250904,000000,24.19,24.25,24.19,24.25,1194,0
+TAFL.US,D,20250905,000000,24.4,24.51,24.4,24.51,1665,0
+TAFL.US,D,20250908,000000,24.68,24.73,24.6799,24.725,1232,0
+TAFL.US,D,20250909,000000,24.715,24.725,24.715,24.725,243,0
+TAFL.US,D,20250910,000000,24.81,24.87,24.81,24.85,35910,0
+TAFL.US,D,20250911,000000,24.93,24.996,24.92,24.985,27039,0
+TAFL.US,D,20250912,000000,24.9,24.9999,24.8935,24.92,13078,0
+TAFL.US,D,20250915,000000,25,25.02,25,25.0153,1992,0
+TAFL.US,D,20250916,000000,25.07,25.16,25.03,25.05,105809,0
+TAFL.US,D,20250917,000000,25.0846,25.155,25.055,25.055,4212,0
+TAFL.US,D,20250918,000000,24.98,25.035,24.98,25.035,54043,0
+TAFL.US,D,20250919,000000,25.03,25.03,24.9906,25.0212,950,0
+TAFL.US,D,20250922,000000,25.0027,25.09,24.99,25.0197,7394,0
+TAFL.US,D,20250923,000000,25.03,25.03,24.965,24.995,2581,0
+TAFL.US,D,20250924,000000,24.99,24.99,24.931,24.95,5522,0
+TAFL.US,D,20250925,000000,24.92,24.94,24.89,24.935,3338,0
+TAFL.US,D,20250929,000000,24.98,25.01,24.95,24.98,2237,0
+TAFL.US,D,20250930,000000,25.01,25.01,24.93,24.995,6608,0
+TAFL.US,D,20251001,000000,24.98,24.98,24.96,24.96,5192,0
+TAFL.US,D,20251002,000000,24.95,25.03,24.91,24.94,51442,0
+TAFL.US,D,20251003,000000,24.97,24.97,24.95,24.955,1521,0
+TAFL.US,D,20251006,000000,24.9075,24.97,24.9075,24.95,6174,0
+TAFL.US,D,20251007,000000,24.963,24.99,24.96,24.98,6106,0
+TAFL.US,D,20251008,000000,25.02,25.02,24.96,24.985,2287,0
+TAFL.US,D,20251009,000000,24.98,25.1,24.975,24.995,1527,0
+TAFL.US,D,20251010,000000,25.08,25.09,25.0369,25.0882,2607,0
+TAFL.US,D,20251013,000000,25.07,25.26,25.07,25.155,17753,0
+TAFL.US,D,20251014,000000,25.146,25.21,25.13,25.15,12152,0
+TAFL.US,D,20251015,000000,25.18,25.27,25.15,25.24,5096,0
+TAFL.US,D,20251016,000000,25.18,25.295,25.18,25.24,2488,0
+TAFL.US,D,20251017,000000,25.25,25.32,25.24,25.29,14854,0
+TAFL.US,D,20251020,000000,25.33,25.4,25.294,25.3,12384,0
+TAFL.US,D,20251021,000000,25.31,25.34,25.29,25.29,1248,0
+TAFL.US,D,20251022,000000,25.32,25.4,25.3099,25.325,5554,0
+TAFL.US,D,20251023,000000,25.27,25.35,25.27,25.29,3844,0
+TAFL.US,D,20251024,000000,25.319,25.335,25.28,25.315,5133,0
+TAFL.US,D,20251027,000000,25.301,25.33,25.3,25.315,1389,0
+TAFL.US,D,20251028,000000,25.34,25.41,25.315,25.315,52669,0
+TAFL.US,D,20251029,000000,25.31,25.31,25.26,25.2607,57516,0
+TAFL.US,D,20251030,000000,25.23,25.28,25.2,25.26,30647,0
+TAFL.US,D,20251031,000000,25.277,25.49,25.26,25.32,26563,0
+TAFL.US,D,20251103,000000,25.17,25.2,25.16,25.1655,832,0
+TAFL.US,D,20251105,000000,25.19,25.19,25.13,25.16,4203,0
+TAFL.US,D,20251106,000000,25.22,25.24,25.17,25.215,239087,0
+TAFL.US,D,20251107,000000,25.222,25.26,25.205,25.205,1790,0
+TAFL.US,D,20251110,000000,25.22,25.22,25.22,25.22,175,0
+TAFL.US,D,20251111,000000,25.27,25.31,25.27,25.31,414,0
+TAFL.US,D,20251112,000000,25.27,25.27,25.2221,25.2221,6786,0
+TAFL.US,D,20251113,000000,25.2,25.2,25.17,25.17,704,0
+TAFL.US,D,20251114,000000,25.19,25.19,25.12,25.12,4163,0
+TAFL.US,D,20251117,000000,25.16,25.17,25.11,25.12,5765,0
+TAFL.US,D,20251118,000000,25.19,25.24,25.1401,25.175,4519,0
+TAFL.US,D,20251119,000000,25.19,25.19,25.1,25.1,1641,0
+TAFL.US,D,20251120,000000,25.16,25.24,25.12,25.13,10741,0
+TAFL.US,D,20251121,000000,25.1999,25.23,25.16,25.16,3788,0
+TAFL.US,D,20251124,000000,25.195,25.24,25.1501,25.16,6238,0
+TAFL.US,D,20251125,000000,25.22,25.38,25.13,25.17,5078,0
+TAFL.US,D,20251126,000000,25.22,25.2386,25.2,25.2205,7445,0
+TAFL.US,D,20251128,000000,25.22,25.27,25.22,25.251,1568,0
+TAFL.US,D,20251201,000000,25.07,25.08,25.03,25.05,3404,0
+TAFL.US,D,20251202,000000,25.03,25.05,24.92,24.99,8904,0
+TAFL.US,D,20251203,000000,25.05,25.09,25,25.0204,1641,0
+TAFL.US,D,20251204,000000,25.01,25.04,25,25.0324,2332,0
+TAFL.US,D,20251205,000000,25.05,25.05,25.04,25.045,2234,0
+TAFL.US,D,20251208,000000,25.02,25.04,24.92,25.03,47833,0
+TAFL.US,D,20251209,000000,25,25.05,24.94,25.01,5203,0
+TAFL.US,D,20251210,000000,24.965,25.02,24.89,25.015,2943,0
+TAFL.US,D,20251211,000000,25.05,25.05,24.99,24.9917,22160,0
+TAFL.US,D,20251212,000000,24.98,24.985,24.93,24.955,1761,0
+TAFL.US,D,20251215,000000,24.97,24.97,24.945,24.95,3984,0
+TAFL.US,D,20251216,000000,24.955,25.02,24.955,25,6325,0
+TAFL.US,D,20251217,000000,25,25,24.975,24.975,206,0
+TAFL.US,D,20251218,000000,25.01,25.01,24.96,24.965,3222,0
+TAFL.US,D,20251219,000000,25.01,25.01,24.95,24.975,6340,0
+TAFL.US,D,20251222,000000,24.975,25.01,24.9727,24.99,14539,0
+TAFL.US,D,20251223,000000,24.99,25.02,24.99,25.02,909,0
+TAFL.US,D,20251224,000000,25.01,25.11,25.01,25.085,5645,0
+TAFL.US,D,20251226,000000,25.07,25.12,25.04,25.05,174615,0
+TAFL.US,D,20251229,000000,25.085,25.1,25,25.085,18211,0
+TAFL.US,D,20251230,000000,25.1,25.12,25.06,25.08,3128,0
+TAFL.US,D,20251231,000000,24.95,25.02,24.95,24.995,7671,0
+TAFL.US,D,20260102,000000,25.005,25.1799,24.99,25.075,71264,0
+TAFL.US,D,20260105,000000,25.09,25.09,25.04,25.075,10897,0
+TAFL.US,D,20260106,000000,25.1,25.11,25.05,25.1,11298,0
+TAFL.US,D,20260107,000000,25.17,25.17,25.13,25.15,1642,0
+TAFL.US,D,20260108,000000,25.13,25.18,25.13,25.135,1645,0
+TAFL.US,D,20260109,000000,25.13,25.17,25.13,25.1649,784,0
+TAFL.US,D,20260112,000000,25.18,25.18,25.13,25.145,931,0
+TAFL.US,D,20260113,000000,25.16,25.175,25.12,25.14,10107,0
+TAFL.US,D,20260114,000000,25.17,25.28,25.15,25.152,28695,0
+TAFL.US,D,20260115,000000,25.19,25.22,25.16,25.17,1705,0
+TAFL.US,D,20260116,000000,25.19,25.19,25.135,25.135,50193,0
+TAFL.US,D,20260120,000000,25.08,25.11,24.99,25.02,16317,0
+TAFL.US,D,20260121,000000,25.01,25.05,25,25.0454,3422,0
+TAFL.US,D,20260122,000000,25.07,25.07,25.045,25.07,35099,0
+TAFL.US,D,20260123,000000,25.07,25.08,25.055,25.0694,1549,0
+TAFL.US,D,20260126,000000,25.1,25.105,25.095,25.095,3706,0
+TAFL.US,D,20260127,000000,25.07,25.115,25.07,25.115,8253,0
+TAFL.US,D,20260128,000000,25.0884,25.1192,25.06,25.11,5325,0
+TAFL.US,D,20260129,000000,25.11,25.12,25.02,25.09,182888,0
+TAFL.US,D,20260130,000000,25.1,25.13,25.08,25.085,1606,0
+TAFL.US,D,20260202,000000,25.01,25.055,25,25.02,6706,0
+TAFL.US,D,20260203,000000,25.01,25.11,25.01,25.038,35267,0
+TAFL.US,D,20260204,000000,25.0065,25.08,25,25.055,7563,0
+TAFL.US,D,20260205,000000,25.09,25.1,25.05,25.093,47089,0
+TAFL.US,D,20260206,000000,25.06,25.09,25.06,25.075,3082,0
+TAFL.US,D,20260209,000000,25.05,25.13,25.05,25.11,11615,0
+TAFL.US,D,20260210,000000,25.166,25.2299,25.14,25.146,4341,0
+TAFL.US,D,20260211,000000,25.145,25.145,25.04,25.0957,9023,0
+TAFL.US,D,20260212,000000,25.14,25.2,25.14,25.1801,16033,0
+TAFL.US,D,20260213,000000,25.185,25.22,25.185,25.2,866,0
+TAFL.US,D,20260217,000000,25.23,25.2599,25.23,25.24,1436,0
+TAFL.US,D,20260218,000000,25.23,25.305,25.205,25.3,2677,0
diff --git a/daily/us/nyse etfs/2/thd.us.txt b/daily/us/nyse etfs/2/thd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..41bab61fb87845e712efb81892664d2b63e4d85a
--- /dev/null
+++ b/daily/us/nyse etfs/2/thd.us.txt	
@@ -0,0 +1,4502 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THD.US,D,20080328,000000,37.4058,37.4058,37.3252,37.3252,1746.9431585414,0
+THD.US,D,20080331,000000,37.5337,37.6438,37.2436,37.3321,43933.891797404,0
+THD.US,D,20080401,000000,37.6369,38.6508,37.6369,38.6508,115677.53239746,0
+THD.US,D,20080402,000000,38.0913,38.7472,37.7363,37.929,123340.49144447,0
+THD.US,D,20080403,000000,37.6605,40.4869,37.4383,37.7933,99830.988635692,0
+THD.US,D,20080404,000000,37.6763,37.9585,37.4825,37.7933,51593.800303395,0
+THD.US,D,20080407,000000,37.9959,38.0854,37.7205,37.8012,49444.185729962,0
+THD.US,D,20080408,000000,37.8248,37.9959,37.7717,37.9438,75456.149023704,0
+THD.US,D,20080409,000000,37.7205,37.809,37.5779,37.6832,66913.617315376,0
+THD.US,D,20080410,000000,37.7648,38.0854,37.5858,37.9585,69059.16450078,0
+THD.US,D,20080411,000000,37.5858,37.5858,37.2131,37.2436,44875.492126164,0
+THD.US,D,20080414,000000,37.3626,37.3862,37.1747,37.3626,52802.831395074,0
+THD.US,D,20080415,000000,37.5111,37.5111,37.2504,37.3478,54801.952611426,0
+THD.US,D,20080416,000000,38.5909,39.115,38.5909,39.115,200672.72319664,0
+THD.US,D,20080417,000000,39.1062,39.1721,39.0078,39.1327,53409.889058432,0
+THD.US,D,20080418,000000,39.2832,39.4464,39.1868,39.2606,70810.17504735,0
+THD.US,D,20080421,000000,38.7541,38.8593,38.6213,38.8131,29492.630599729,0
+THD.US,D,20080422,000000,39.1209,39.1209,38.7974,38.9567,28842.865362064,0
+THD.US,D,20080423,000000,38.5083,38.641,38.4119,38.5987,33077.016300462,0
+THD.US,D,20080424,000000,38.5466,38.9783,38.3224,38.7846,46864.444872442,0
+THD.US,D,20080425,000000,38.0913,38.285,37.9359,38.2585,22926.849473593,0
+THD.US,D,20080428,000000,38.2585,38.3607,38.2113,38.285,20751.813724978,0
+THD.US,D,20080429,000000,38.1818,38.2113,37.9654,38.0244,113789.2475049,0
+THD.US,D,20080430,000000,38.406,42.0879,38.1227,38.1375,50734.564582226,0
+THD.US,D,20080501,000000,38.2644,38.5751,38.0795,38.5751,23153.606356221,0
+THD.US,D,20080502,000000,38.9921,38.9921,38.6125,38.6931,251548.62951288,0
+THD.US,D,20080505,000000,38.702,38.8289,38.3834,38.5604,19906.813861912,0
+THD.US,D,20080506,000000,38.6567,39.0432,38.5525,38.8289,26510.218327318,0
+THD.US,D,20080507,000000,38.9921,39.0373,38.3902,38.4778,200521.21299255,0
+THD.US,D,20080508,000000,38.4846,38.7974,38.4719,38.7541,29277.059034182,0
+THD.US,D,20080509,000000,38.5466,38.5466,38.2329,38.3381,76986.50376969,0
+THD.US,D,20080512,000000,37.7048,38.0637,37.6763,38.0637,20055.273524978,0
+THD.US,D,20080513,000000,37.7117,37.7569,37.4904,37.6664,23887.769895492,0
+THD.US,D,20080514,000000,38.0913,38.1886,37.9792,37.9792,32759.760034184,0
+THD.US,D,20080515,000000,38.2417,38.762,38.2417,38.7472,71902.26873319,0
+THD.US,D,20080516,000000,39.1327,39.3265,39.0295,39.2321,87567.813727654,0
+THD.US,D,20080519,000000,39.2242,39.6776,39.1927,39.2979,91940.255859044,0
+THD.US,D,20080520,000000,39.4917,39.4917,39.0157,39.2468,76865.498975822,0
+THD.US,D,20080521,000000,39.9893,40.0129,39.4081,39.59,72182.918507205,0
+THD.US,D,20080522,000000,39.59,40.1407,39.5586,39.9146,1232176.5632599,0
+THD.US,D,20080523,000000,39.7985,39.7985,39.2684,39.4081,422376.89304527,0
+THD.US,D,20080527,000000,38.5909,38.6213,38.2496,38.5751,397774.27970364,0
+THD.US,D,20080528,000000,37.2583,37.3704,36.9534,37.275,356187.27079909,0
+THD.US,D,20080529,000000,36.9239,37.1993,36.7597,37.1039,292729.91646152,0
+THD.US,D,20080530,000000,37.2131,37.4963,37.1088,37.3547,262473.63375931,0
+THD.US,D,20080602,000000,36.1185,36.1185,35.3849,35.5265,220730.03041563,0
+THD.US,D,20080603,000000,35.615,35.615,35.0485,35.4154,357903.70854741,0
+THD.US,D,20080604,000000,35.3072,36.5001,35.257,35.3908,192402.70648627,0
+THD.US,D,20080605,000000,35.2187,35.7478,35.0987,35.673,164272.65087632,0
+THD.US,D,20080606,000000,35.2629,35.2629,34.5342,34.5863,97688.491991311,0
+THD.US,D,20080609,000000,34.662,34.662,34.192,34.4427,69664.188470123,0
+THD.US,D,20080610,000000,34.3257,34.3257,33.9845,34.3178,81107.784690277,0
+THD.US,D,20080611,000000,33.9392,33.9845,33.3747,33.5527,118397.59814198,0
+THD.US,D,20080612,000000,33.8861,34.131,33.7986,33.8861,63597.679224571,0
+THD.US,D,20080613,000000,33.8114,33.9451,33.6186,33.7593,53245.15984325,0
+THD.US,D,20080616,000000,33.4259,33.7445,33.4023,33.6717,35481.859472726,0
+THD.US,D,20080617,000000,33.2833,33.4701,32.9705,33.0394,286577.99206736,0
+THD.US,D,20080618,000000,32.6676,32.6676,32.0294,32.1818,114339.36173585,0
+THD.US,D,20080619,000000,31.3862,31.4551,30.0173,30.6034,1202483.6137997,0
+THD.US,D,20080620,000000,31.9075,32.3018,30.7382,31.5288,810226.74595766,0
+THD.US,D,20080623,000000,31.8189,32.2271,31.64,31.64,378601.629381,0
+THD.US,D,20080624,000000,31.6626,32.234,31.461,31.8534,261301.2091599,0
+THD.US,D,20080625,000000,32.6214,33.002,32.526,32.7099,111331.52828826,0
+THD.US,D,20080626,000000,32.823,32.823,31.8101,31.8858,58324.310644713,0
+THD.US,D,20080627,000000,32.1818,32.5487,31.8996,32.2792,159764.96809296,0
+THD.US,D,20080630,000000,32.0353,32.7326,32.0353,32.7326,75956.437751295,0
+THD.US,D,20080701,000000,31.7255,32.412,31.52,31.9871,82155.137107796,0
+THD.US,D,20080702,000000,31.8189,32.1317,31.4836,31.6242,135936.17532389,0
+THD.US,D,20080703,000000,31.342,31.3705,30.8109,31.1856,76116.082731441,0
+THD.US,D,20080707,000000,30.804,30.804,30.212,30.3369,149655.47514638,0
+THD.US,D,20080708,000000,30.1432,30.9545,30.1432,30.7382,27427.414327903,0
+THD.US,D,20080709,000000,30.4864,30.4864,29.622,29.622,23905.056294616,0
+THD.US,D,20080710,000000,29.9858,30.5061,29.8973,30.4638,54565.027258725,0
+THD.US,D,20080711,000000,30.3153,30.4933,29.8531,30.0252,32560.458020753,0
+THD.US,D,20080714,000000,30.0252,30.0852,29.3604,29.3604,25959.087249362,0
+THD.US,D,20080715,000000,28.7752,29.4725,28.6543,29.1155,67895.891524428,0
+THD.US,D,20080716,000000,28.2599,29.027,27.9668,29.0191,21297.860567899,0
+THD.US,D,20080717,000000,28.7349,29.1912,28.6543,29.1155,64055.260377856,0
+THD.US,D,20080718,000000,28.2225,28.6926,28.1488,28.1488,33146.161896958,0
+THD.US,D,20080721,000000,29.027,29.3977,28.9326,29.0112,32594.013971994,0
+THD.US,D,20080722,000000,29.263,29.5157,28.8913,29.3977,23103.780852863,0
+THD.US,D,20080723,000000,29.7056,29.8393,29.3466,29.6898,37373.194906304,0
+THD.US,D,20080724,000000,29.3092,29.4882,28.9159,29.0437,51116.899056971,0
+THD.US,D,20080725,000000,29.1755,29.1755,28.6631,28.8913,22503.841118556,0
+THD.US,D,20080728,000000,29.1302,33.357,28.5933,28.8185,8525.2453092032,0
+THD.US,D,20080729,000000,28.5422,29.0771,28.5422,29.0771,78199.602249399,0
+THD.US,D,20080730,000000,28.3415,28.848,28.2294,28.8264,18573.727435342,0
+THD.US,D,20080731,000000,28.3337,28.55,28.0091,28.0091,37086.444050246,0
+THD.US,D,20080801,000000,28.8559,31.5583,28.4704,28.5294,45432.724286164,0
+THD.US,D,20080804,000000,28.8785,28.8785,28.252,28.5343,36419.392413457,0
+THD.US,D,20080805,000000,28.193,29.0112,28.193,29.0112,25682.504863376,0
+THD.US,D,20080806,000000,28.7664,29.1617,28.671,29.1617,9307.2006578169,0
+THD.US,D,20080807,000000,30.2622,30.2622,29.205,29.9347,172841.62060684,0
+THD.US,D,20080808,000000,29.5394,30.0389,29.086,30.0173,16206.507602347,0
+THD.US,D,20080811,000000,30.1206,30.6791,30.1206,30.4097,96612.667857588,0
+THD.US,D,20080812,000000,30.1589,30.329,27.9029,29.8088,17634.160800597,0
+THD.US,D,20080813,000000,29.9209,30.1973,29.6357,29.8806,17783.63731067,0
+THD.US,D,20080814,000000,29.9504,30.3231,29.9504,30.1137,3451.1787427762,0
+THD.US,D,20080815,000000,30.097,30.212,29.7773,29.9347,5569.2710589821,0
+THD.US,D,20080818,000000,29.741,29.741,29.0506,29.0506,4500.5648543098,0
+THD.US,D,20080819,000000,28.968,28.968,28.5294,28.5294,4286.0101357695,0
+THD.US,D,20080820,000000,28.6012,28.7969,28.6012,28.73,11021.604712125,0
+THD.US,D,20080821,000000,28.4772,28.5343,28.2157,28.5225,18754.726202641,0
+THD.US,D,20080822,000000,29.0339,29.1843,28.7133,28.9601,30675.223669219,0
+THD.US,D,20080825,000000,28.6926,28.6926,28.0878,28.0878,12633.307218695,0
+THD.US,D,20080826,000000,27.777,27.9924,27.7161,27.9403,5653.669360588,0
+THD.US,D,20080827,000000,28.3858,28.907,28.1704,28.907,18821.838105123,0
+THD.US,D,20080828,000000,28.9601,29.3977,28.9601,29.2197,28753.382825422,0
+THD.US,D,20080829,000000,28.968,28.968,28.3494,28.3494,15324.901247018,0
+THD.US,D,20080902,000000,27.7023,28.3563,27.0168,27.0621,77398.326807647,0
+THD.US,D,20080903,000000,26.8742,27.1368,26.7916,26.9274,56260.111219894,0
+THD.US,D,20080904,000000,27.3738,27.4201,26.7326,27.0168,21448.353924979,0
+THD.US,D,20080905,000000,26.7208,27.1506,26.4828,27.1506,11253.445829789,0
+THD.US,D,20080908,000000,28.5933,28.5933,27.54,27.6934,8139.8602934365,0
+THD.US,D,20080909,000000,27.3906,27.6571,26.9805,26.9805,4871.7140119743,0
+THD.US,D,20080910,000000,27.2106,27.5164,26.9077,27.0463,21732.054240016,0
+THD.US,D,20080911,000000,26.713,26.9421,26.5782,26.8742,22943.11902571,0
+THD.US,D,20080912,000000,26.8005,27.2696,26.8005,27.2342,8963.5063693495,0
+THD.US,D,20080915,000000,26.4209,27.0552,26.4209,26.4209,9715.9731547515,0
+THD.US,D,20080916,000000,25.4915,26.7051,25.4915,26.6549,38133.796467765,0
+THD.US,D,20080917,000000,25.1336,25.1788,24.158,24.4491,51206.381593613,0
+THD.US,D,20080918,000000,25.0372,26.0364,24.6576,26.0364,23371.211615783,0
+THD.US,D,20080919,000000,27.3394,27.5666,26.5389,27.2627,21017.210793884,0
+THD.US,D,20080922,000000,26.5704,26.5704,25.7463,25.7994,43000.426244702,0
+THD.US,D,20080923,000000,26.2714,26.2714,25.5142,25.5437,46939.691550983,0
+THD.US,D,20080924,000000,26.1406,26.1406,25.9302,26.1091,10865.010273001,0
+THD.US,D,20080925,000000,26.5045,27.0621,26.4592,26.8241,147201.82331777,0
+THD.US,D,20080926,000000,26.3098,26.5566,26.3098,26.4592,2140.4629503665,0
+THD.US,D,20080929,000000,25.4463,25.6194,24.0695,24.3006,7272.4897962096,0
+THD.US,D,20080930,000000,25.3558,25.6548,25.17,25.6548,9036.7193538751,0
+THD.US,D,20081001,000000,24.9339,25.2516,24.7333,25.2516,9119.0839614664,0
+THD.US,D,20081002,000000,24.8444,24.8523,24.2859,24.2859,8454.0660186922,0
+THD.US,D,20081003,000000,24.8149,25.0903,24.1659,24.1659,12211.315710666,0
+THD.US,D,20081006,000000,22.9828,22.9828,21.2716,22.4026,22411.308040892,0
+THD.US,D,20081007,000000,22.1351,22.1351,20.4151,20.4151,76700.769760639,0
+THD.US,D,20081008,000000,20.4446,20.8389,19.648,19.8486,18395.779209064,0
+THD.US,D,20081009,000000,20.7494,20.7573,19.0471,19.1356,33748.13532528,0
+THD.US,D,20081010,000000,18.0342,19.2094,17.1098,17.9594,164450.5991026,0
+THD.US,D,20081013,000000,19.9696,20.7366,19.648,20.7366,2423.1464183959,0
+THD.US,D,20081014,000000,21.5293,21.5293,20.1545,20.7573,48707.988496677,0
+THD.US,D,20081015,000000,19.4995,19.4995,18.339,18.339,11321.574579278,0
+THD.US,D,20081016,000000,19.3441,20.1387,18.9999,19.8811,31365.662787176,0
+THD.US,D,20081017,000000,19.2035,20.0355,19.1877,19.353,138107.14368448,0
+THD.US,D,20081020,000000,19.4346,20.0276,19.4346,20.0276,39880.739626306,0
+THD.US,D,20081021,000000,19.2487,19.6854,19.2487,19.3589,3609.806875915,0
+THD.US,D,20081022,000000,18.6056,18.7334,17.9221,17.9221,5004.9209699306,0
+THD.US,D,20081023,000000,18.2722,18.2722,17.0586,17.8631,21549.021778702,0
+THD.US,D,20081024,000000,16.3525,16.9455,16.3525,16.9032,14252.127654317,0
+THD.US,D,20081027,000000,15.1321,15.4517,13.4248,14.96,128090.18381557,0
+THD.US,D,20081028,000000,15.1842,16.4341,15.0652,16.3741,19065.881386875,0
+THD.US,D,20081029,000000,15.3622,15.8667,15.0278,15.6592,25770.970553011,0
+THD.US,D,20081030,000000,16.2178,16.6495,15.9188,16.5167,12621.105054608,0
+THD.US,D,20081031,000000,16.8944,17.0212,16.5757,16.7105,5865.1735381064,0
+THD.US,D,20081103,000000,17.8306,18.2722,17.8306,18.1964,4249.4036435067,0
+THD.US,D,20081104,000000,18.7472,19.0973,18.7472,18.9055,3234.5903302213,0
+THD.US,D,20081105,000000,18.2594,18.7993,17.7195,17.7362,25135.441173449,0
+THD.US,D,20081106,000000,18.4718,18.4718,17.9742,17.9742,3760.3002329954,0
+THD.US,D,20081107,000000,19.0166,19.0166,18.7944,18.7944,21509.364745417,0
+THD.US,D,20081110,000000,18.5908,18.5908,17.6467,17.6467,11559.516778986,0
+THD.US,D,20081111,000000,17.3173,18.2191,17.2228,17.8395,39846.166828058,0
+THD.US,D,20081112,000000,17.571,17.571,16.9691,16.9691,18114.112588042,0
+THD.US,D,20081113,000000,17.096,18.042,16.5521,18.042,48651.045064269,0
+THD.US,D,20081114,000000,17.2228,17.5297,16.679,17.5297,29376.710040897,0
+THD.US,D,20081117,000000,17.0586,17.9663,16.8944,17.5946,95581.584992185,0
+THD.US,D,20081118,000000,17.0734,17.0871,16.5089,16.8295,40306.798522365,0
+THD.US,D,20081119,000000,16.1893,16.1893,15.6287,15.6356,10229.480893438,0
+THD.US,D,20081120,000000,15.1616,15.2127,14.6935,14.6935,1495.7819477383,0
+THD.US,D,20081121,000000,15.5628,15.8018,14.7269,15.8018,9520.7385293499,0
+THD.US,D,20081124,000000,14.9973,15.7536,14.9973,15.6287,3819.2773594188,0
+THD.US,D,20081125,000000,15.6287,15.8667,15.4438,15.7467,22517.060129651,0
+THD.US,D,20081126,000000,15.7782,16.1342,15.6208,15.6513,18061.236543663,0
+THD.US,D,20081128,000000,15.91,15.91,15.7467,15.8667,7637.5378718303,0
+THD.US,D,20081201,000000,15.2934,15.6287,14.2814,14.2814,15375.743597383,0
+THD.US,D,20081202,000000,15.0809,15.5549,14.96,15.5549,748.3993973728,0
+THD.US,D,20081203,000000,15.3838,15.4822,15.2058,15.4822,3401.3532394185,0
+THD.US,D,20081204,000000,15.3691,15.5176,15.257,15.257,11254.462676796,0
+THD.US,D,20081205,000000,15.0052,15.3769,15.0052,15.3769,6981.6715521218,0
+THD.US,D,20081208,000000,16.2178,16.7901,16.2011,16.6289,24256.885359141,0
+THD.US,D,20081209,000000,16.7685,16.9455,16.262,16.6938,17633.143953589,0
+THD.US,D,20081210,000000,16.8806,17.0212,16.5757,16.9455,9590.9009728536,0
+THD.US,D,20081211,000000,17.1914,17.1914,16.8737,16.8737,5781.7920835078,0
+THD.US,D,20081212,000000,17.1707,17.6103,17.1707,17.4028,34598.219423382,0
+THD.US,D,20081215,000000,17.9221,17.9221,17.2671,17.4225,18399.846597093,0
+THD.US,D,20081216,000000,18.0135,18.8662,18.0135,18.8435,36945.102316231,0
+THD.US,D,20081217,000000,18.4335,18.6882,18.225,18.6823,17764.317217531,0
+THD.US,D,20081218,000000,18.8662,18.8819,18.4787,18.4787,9249.2403784008,0
+THD.US,D,20081219,000000,18.4492,18.6292,18.2673,18.3518,3228.4892481775,0
+THD.US,D,20081222,000000,18.0342,18.0342,17.6162,17.81,14761.568004974,0
+THD.US,D,20081223,000000,17.215,17.4825,16.9622,16.978,10010.858786869,0
+THD.US,D,20081224,000000,17.1501,17.1914,17.1098,17.1845,2280.7878373739,0
+THD.US,D,20081226,000000,17.6683,17.6683,17.452,17.452,271.4981509491,0
+THD.US,D,20081229,000000,17.4667,17.5641,17.0291,17.4225,13118.343241177,0
+THD.US,D,20081230,000000,17.4982,17.8768,17.4156,17.6467,14972.055335485,0
+THD.US,D,20081231,000000,18.0135,18.161,17.7057,17.7057,10575.20887592,0
+THD.US,D,20090102,000000,17.7057,18.4285,17.7057,18.4285,9319.4028219045,0
+THD.US,D,20090105,000000,18.6223,18.7472,18.3164,18.7177,73526.173403848,0
+THD.US,D,20090106,000000,18.5328,18.6292,18.5328,18.5849,5421.8282429236,0
+THD.US,D,20090107,000000,18.1896,18.2141,17.9811,18.1217,34744.645392434,0
+THD.US,D,20090108,000000,18.225,18.3164,18.0853,18.0853,7339.6016986914,0
+THD.US,D,20090109,000000,18.225,18.225,17.7529,17.7962,1156.1550473001,0
+THD.US,D,20090112,000000,17.81,17.81,17.2071,17.334,9552.2607865762,0
+THD.US,D,20090113,000000,16.7469,17.0055,16.5453,16.8196,16816.615806727,0
+THD.US,D,20090114,000000,16.9622,16.9622,16.4548,16.74,9060.106835043,0
+THD.US,D,20090115,000000,16.3446,16.6938,16.0821,16.3958,3826.3952884699,0
+THD.US,D,20090116,000000,16.8196,16.9032,16.6289,16.9032,3293.5674566447,0
+THD.US,D,20090120,000000,16.6289,17.3418,16.2424,16.2856,117744.7823633,0
+THD.US,D,20090121,000000,16.7026,17.1334,16.3741,17.0055,222200.39118819,0
+THD.US,D,20090122,000000,16.859,16.9308,16.679,16.9308,7016.24435037,0
+THD.US,D,20090123,000000,16.9691,17.2317,16.5757,17.215,90178.059995393,0
+THD.US,D,20090126,000000,17.215,17.4903,16.9377,17.0871,20558.612793591,0
+THD.US,D,20090127,000000,17.3173,17.7136,17.3173,17.3704,88886.664296122,0
+THD.US,D,20090128,000000,17.7657,18.0932,17.7657,18.0932,82492.73031422,0
+THD.US,D,20090129,000000,17.1334,17.1501,16.6731,16.6731,19006.904260452,0
+THD.US,D,20090130,000000,16.859,16.8806,16.5295,16.6731,34539.242296959,0
+THD.US,D,20090202,000000,16.3958,16.8432,16.3958,16.5757,19610.911382788,0
+THD.US,D,20090203,000000,16.5167,16.9377,16.5167,16.859,3175.6132037979,0
+THD.US,D,20090204,000000,16.9101,17.0055,16.6938,16.6938,10150.166826869,0
+THD.US,D,20090205,000000,16.799,17.0871,16.559,17.0448,7977.1647722685,0
+THD.US,D,20090206,000000,17.4599,17.8041,17.3704,17.6772,7314.1805235089,0
+THD.US,D,20090209,000000,17.5582,17.6683,17.3792,17.5867,9035.7025068678,0
+THD.US,D,20090210,000000,17.5051,17.5051,16.7469,16.7469,8863.8553626341,0
+THD.US,D,20090211,000000,17.1245,17.3271,16.9691,17.1245,28303.936448195,0
+THD.US,D,20090212,000000,16.7183,16.8737,16.5374,16.8295,28704.574169072,0
+THD.US,D,20090213,000000,17.2956,17.3418,16.9455,17.2583,6694.9206960632,0
+THD.US,D,20090217,000000,16.859,16.859,16.6131,16.6938,2250.2824271549,0
+THD.US,D,20090218,000000,16.7685,16.7744,16.5816,16.5816,17160.310095195,0
+THD.US,D,20090219,000000,16.8196,17.7136,16.6289,16.6554,28544.929188926,0
+THD.US,D,20090220,000000,16.2542,16.6938,15.9877,16.1893,32696.715519732,0
+THD.US,D,20090223,000000,16.1952,16.1952,15.6739,15.6739,20394.900425416,0
+THD.US,D,20090224,000000,16.1145,16.9377,16.1145,16.6416,66344.182991289,0
+THD.US,D,20090225,000000,16.6348,16.6938,16.2483,16.621,12164.54074833,0
+THD.US,D,20090226,000000,16.5089,16.6554,16.1893,16.3073,117709.19271804,0
+THD.US,D,20090227,000000,16.1145,16.2925,15.8667,16.1224,12567.212163221,0
+THD.US,D,20090302,000000,15.4064,15.6818,15.0337,15.0337,12047.60334249,0
+THD.US,D,20090303,000000,15.0052,15.2806,14.8862,14.9973,21203.29379622,0
+THD.US,D,20090304,000000,15.3986,16.0398,15.3986,16.024,25756.734694909,0
+THD.US,D,20090305,000000,14.4083,15.7192,14.4083,15.1989,353514.9968639,0
+THD.US,D,20090306,000000,15.8746,15.8746,15.3907,15.7782,2812.5988221918,0
+THD.US,D,20090309,000000,15.3622,15.613,15.1921,15.1921,15837.392138697,0
+THD.US,D,20090310,000000,15.8982,16.5167,15.6435,16.4715,79669.963021955,0
+THD.US,D,20090311,000000,16.0988,16.0988,15.7782,15.9945,16847.121216946,0
+THD.US,D,20090312,000000,15.8293,16.2758,15.6208,16.1489,23774.899877681,0
+THD.US,D,20090313,000000,16.262,16.3899,16.0073,16.2542,27750.771676224,0
+THD.US,D,20090316,000000,16.4036,16.74,16.0152,16.0152,74134.247914214,0
+THD.US,D,20090317,000000,16.2335,16.5974,16.1745,16.5974,17013.884126144,0
+THD.US,D,20090318,000000,16.2178,16.7321,16.1952,16.7321,23921.325846732,0
+THD.US,D,20090319,000000,16.5905,16.6348,16.4263,16.4784,17255.893713881,0
+THD.US,D,20090320,000000,16.9691,17.1334,16.5974,16.8875,36742.749761778,0
+THD.US,D,20090323,000000,17.3418,17.8768,17.0448,17.8768,18181.224490524,0
+THD.US,D,20090324,000000,17.4903,17.4903,16.7901,16.7901,13204.775236798,0
+THD.US,D,20090325,000000,17.1501,17.156,16.7252,16.799,85580.89467539,0
+THD.US,D,20090326,000000,17.2583,17.4156,16.9996,17.1914,21704.599370819,0
+THD.US,D,20090327,000000,17.0871,17.1845,16.7321,17.0507,48875.768252882,0
+THD.US,D,20090330,000000,16.679,16.679,16.1224,16.4036,10471.490481175,0
+THD.US,D,20090331,000000,16.7321,16.8659,16.559,16.559,18074.455554758,0
+THD.US,D,20090401,000000,16.6131,16.859,16.559,16.7105,11858.469799133,0
+THD.US,D,20090402,000000,17.513,17.513,16.9455,17.1914,87481.381732034,0
+THD.US,D,20090403,000000,17.3871,17.3871,16.9308,17.1334,37474.879607034,0
+THD.US,D,20090406,000000,17.3871,17.4156,17.0655,17.4156,38287.340365867,0
+THD.US,D,20090407,000000,17.2002,17.2445,16.9229,17.1412,20056.290371985,0
+THD.US,D,20090408,000000,17.276,17.4313,17.1334,17.2317,27092.871662501,0
+THD.US,D,20090409,000000,17.3094,17.5946,17.1501,17.3792,101350.1580646,0
+THD.US,D,20090413,000000,17.1245,17.4982,16.916,17.4313,24280.272840309,0
+THD.US,D,20090414,000000,17.4156,17.632,17.0055,17.2002,107105.51212592,0
+THD.US,D,20090415,000000,17.3497,17.7441,17.3094,17.5582,56585.50226223,0
+THD.US,D,20090416,000000,18.1542,18.7265,17.6388,17.8857,182301.34831575,0
+THD.US,D,20090417,000000,18.0853,18.1827,17.9034,18.0853,11393.770716796,0
+THD.US,D,20090420,000000,18.0647,18.0784,17.6388,17.6388,23587.800028338,0
+THD.US,D,20090421,000000,18.0342,18.5023,17.929,18.5023,26416.668402647,0
+THD.US,D,20090422,000000,18.0489,18.3312,18.0135,18.0932,9591.9178198609,0
+THD.US,D,20090423,000000,18.1089,18.7865,18.1089,18.5092,24191.807150674,0
+THD.US,D,20090424,000000,20.4672,20.4672,18.5534,18.7865,63666.824821068,0
+THD.US,D,20090427,000000,18.6823,19.1582,18.6823,18.7393,11597.140118257,0
+THD.US,D,20090428,000000,18.7177,18.9635,18.7177,18.9419,35061.901658711,0
+THD.US,D,20090429,000000,19.1582,19.6185,19.1582,19.5152,62617.438709534,0
+THD.US,D,20090430,000000,19.5516,19.8122,19.5516,19.6401,15455.057663953,0
+THD.US,D,20090501,000000,19.5673,19.8879,19.5516,19.648,4004.3435147474,0
+THD.US,D,20090504,000000,20.2961,20.9963,20.2961,20.9963,13627.783591835,0
+THD.US,D,20090505,000000,21.0917,21.2097,20.6019,21.0179,186406.35968422,0
+THD.US,D,20090506,000000,21.6729,21.785,21.3002,21.7329,41843.254350395,0
+THD.US,D,20090507,000000,22.0249,22.1056,21.4575,21.5106,24481.608547755,0
+THD.US,D,20090508,000000,22.083,22.1508,21.6562,21.7997,16231.92877753,0
+THD.US,D,20090511,000000,21.9581,22.3416,21.8823,22.1203,45488.650871565,0
+THD.US,D,20090512,000000,22.7901,22.8943,22.3278,22.3573,92598.155872767,0
+THD.US,D,20090513,000000,22.4547,22.7015,22.4173,22.4173,25358.130668047,0
+THD.US,D,20090514,000000,22.083,22.0977,21.5185,21.6955,17174.545953297,0
+THD.US,D,20090515,000000,21.9325,22.558,21.9325,22.3052,43616.635531126,0
+THD.US,D,20090518,000000,22.8343,23.1529,22.6937,23.1529,61835.48336092,0
+THD.US,D,20090519,000000,23.1913,23.861,23.1913,23.6447,67565.416247056,0
+THD.US,D,20090520,000000,23.8463,23.922,23.207,23.2208,26892.552802063,0
+THD.US,D,20090521,000000,22.6632,23.0261,22.5373,22.6111,31527.341461336,0
+THD.US,D,20090522,000000,22.8795,23.3182,22.8795,23.0064,7635.5041778157,0
+THD.US,D,20090526,000000,22.5294,23.2592,22.3278,23.207,75678.838518302,0
+THD.US,D,20090527,000000,23.4303,23.4617,23.0497,23.0723,24237.565266003,0
+THD.US,D,20090528,000000,23.088,23.444,23.0497,23.444,22223.191344542,0
+THD.US,D,20090529,000000,23.5198,23.7715,23.444,23.6673,26956.614163523,0
+THD.US,D,20090601,000000,24.4196,24.9103,24.4196,24.8671,22036.091495198,0
+THD.US,D,20090602,000000,24.4196,24.6881,24.2121,24.4196,437600.10959156,0
+THD.US,D,20090603,000000,24.5376,24.8671,24.3694,24.4058,95450.411728244,0
+THD.US,D,20090604,000000,25.1119,25.5191,25.0519,25.4984,27955.157924692,0
+THD.US,D,20090605,000000,25.9842,25.9842,25.4021,25.4335,53830.863719455,0
+THD.US,D,20090608,000000,25.4384,25.6253,24.9929,25.4856,72497.124232461,0
+THD.US,D,20090609,000000,25.6853,26.2055,25.6853,25.9754,38060.583483239,0
+THD.US,D,20090610,000000,27.0021,27.0021,26.5389,26.6972,54377.927409382,0
+THD.US,D,20090611,000000,26.9274,27.2548,26.9077,27.0385,150495.39077441,0
+THD.US,D,20090612,000000,26.9608,27.1221,26.6972,27.0109,61139.960007927,0
+THD.US,D,20090615,000000,26.2655,26.2655,25.5663,25.7148,76589.933436843,0
+THD.US,D,20090616,000000,25.5279,25.5279,24.8228,24.8228,92350.045202986,0
+THD.US,D,20090617,000000,24.6812,24.6812,24.1954,24.3763,159405.00425238,0
+THD.US,D,20090618,000000,24.1236,24.2632,23.8915,23.8915,110163.17107687,0
+THD.US,D,20090619,000000,24.7087,24.9418,24.636,24.9192,25702.841803522,0
+THD.US,D,20090622,000000,24.695,24.695,23.8915,24.041,18401.880291108,0
+THD.US,D,20090623,000000,23.4617,24.9103,22.8422,23.444,235294.33010119,0
+THD.US,D,20090624,000000,24.3596,24.5701,24.1157,24.2859,27506.728394472,0
+THD.US,D,20090625,000000,24.5612,24.8002,24.3763,24.7697,69012.389538444,0
+THD.US,D,20090626,000000,24.9339,24.9418,24.7697,24.7854,27387.757294618,0
+THD.US,D,20090629,000000,25.2899,25.4542,25.0598,25.4463,27082.703192428,0
+THD.US,D,20090630,000000,25.1493,25.1631,24.6428,24.8287,24864.959869507,0
+THD.US,D,20090701,000000,25.4021,25.7059,25.1178,25.6115,148405.77017441,0
+THD.US,D,20090702,000000,24.5612,24.5612,24.0164,24.3232,50630.846187482,0
+THD.US,D,20090706,000000,24.158,24.4786,23.8856,24.4786,25716.060814617,0
+THD.US,D,20090707,000000,24.5376,24.5376,24.0105,24.1236,8801.8276951888,0
+THD.US,D,20090708,000000,23.9564,24.1079,23.5198,23.6673,75657.484731149,0
+THD.US,D,20090709,000000,24.1079,24.397,24.0557,24.2937,89002.584854954,0
+THD.US,D,20090710,000000,23.6024,23.6024,23.3054,23.4244,19716.663471547,0
+THD.US,D,20090713,000000,23.326,23.8168,23.1608,23.6899,26349.556500165,0
+THD.US,D,20090714,000000,24.0311,24.217,23.8089,24.217,34747.695933456,0
+THD.US,D,20090715,000000,24.5996,25.1788,24.5996,25.1493,93777.698401235,0
+THD.US,D,20090716,000000,24.5248,24.6881,24.397,24.6881,44957.856733755,0
+THD.US,D,20090717,000000,25.1178,25.1916,24.8287,25.1336,15068.655801179,0
+THD.US,D,20090720,000000,25.7669,26.1534,25.6636,26.1249,81545.028903416,0
+THD.US,D,20090721,000000,26.117,26.6599,25.7915,25.9243,492648.13917875,0
+THD.US,D,20090722,000000,25.3558,25.5191,25.225,25.3725,129101.94658783,0
+THD.US,D,20090723,000000,25.7669,26.3983,25.7669,26.2714,83540.082731739,0
+THD.US,D,20090724,000000,25.9606,26.2793,25.6912,26.237,144585.47596799,0
+THD.US,D,20090727,000000,26.296,26.413,25.9675,26.3029,136281.90330638,0
+THD.US,D,20090728,000000,26.237,26.4592,25.9754,26.355,70665.782772313,0
+THD.US,D,20090729,000000,25.9754,25.9754,25.5279,25.7669,64832.131491433,0
+THD.US,D,20090730,000000,26.1406,26.6028,26.1406,26.3914,89414.407892911,0
+THD.US,D,20090731,000000,26.4524,26.5566,26.1534,26.2055,91082.036984883,0
+THD.US,D,20090803,000000,26.9805,27.5233,26.9805,27.4201,80188.554995678,0
+THD.US,D,20090804,000000,27.3001,27.4879,27.1653,27.3906,213351.78853066,0
+THD.US,D,20090805,000000,27.1447,27.1742,26.6461,26.9342,72583.556228081,0
+THD.US,D,20090806,000000,27.4948,27.836,27.069,27.1506,51159.606631278,0
+THD.US,D,20090807,000000,27.4653,27.7613,27.3394,27.6,75344.295852901,0
+THD.US,D,20090810,000000,27.1447,27.7898,26.8005,27.188,72266.299961804,0
+THD.US,D,20090811,000000,26.8005,26.8005,26.3265,26.5104,91135.92987627,0
+THD.US,D,20090812,000000,26.4209,27.0621,26.4209,26.8615,55350.033148361,0
+THD.US,D,20090813,000000,27.48,27.836,27.3001,27.781,121798.9513814,0
+THD.US,D,20090814,000000,27.6443,27.6443,26.9608,27.3669,76161.84084677,0
+THD.US,D,20090817,000000,26.6205,26.6205,25.1178,26.1996,84792.838244732,0
+THD.US,D,20090818,000000,26.6736,27.1447,26.6736,27.1221,41755.805507767,0
+THD.US,D,20090819,000000,26.3609,27.0021,26.3609,26.7916,117574.96891308,0
+THD.US,D,20090820,000000,26.8615,27.2696,26.8615,27.2627,28043.623614327,0
+THD.US,D,20090821,000000,27.48,27.7977,27.3955,27.7161,68384.99493494,0
+THD.US,D,20090824,000000,27.6285,27.9108,27.4338,27.6875,180690.66265619,0
+THD.US,D,20090825,000000,27.8124,28.1655,27.4417,27.54,454655.684445,0
+THD.US,D,20090826,000000,27.7072,27.9757,27.5843,27.8714,66094.038627493,0
+THD.US,D,20090827,000000,27.54,27.8714,27.1653,27.6207,52372.705110986,0
+THD.US,D,20090828,000000,27.7613,27.8587,27.4338,27.6571,68268.0575291,0
+THD.US,D,20090831,000000,27.5164,27.722,27.3955,27.6571,49144.215862809,0
+THD.US,D,20090901,000000,27.5095,27.8518,27.0837,27.3138,196437.55541124,0
+THD.US,D,20090902,000000,27.4269,27.777,27.4269,27.6207,48717.140119743,0
+THD.US,D,20090903,000000,28.0091,28.2894,27.8941,28.2815,58444.298591575,0
+THD.US,D,20090904,000000,28.3858,28.5294,28.0809,28.4173,108978.54431336,0
+THD.US,D,20090908,000000,29.3466,29.6072,29.2807,29.5708,189717.21353999,0
+THD.US,D,20090909,000000,29.7931,29.973,29.5098,29.7469,65362.925629244,0
+THD.US,D,20090910,000000,29.9209,30.2681,29.6957,30.1884,507870.33887803,0
+THD.US,D,20090911,000000,30.2622,30.3231,30.0389,30.1884,58386.338312159,0
+THD.US,D,20090914,000000,29.6603,29.8334,29.4971,29.8255,100720.72976708,0
+THD.US,D,20090915,000000,29.9278,30.3605,29.9278,30.2917,41483.290509811,0
+THD.US,D,20090916,000000,30.5523,30.8739,30.3802,30.8581,79859.096565313,0
+THD.US,D,20090917,000000,30.7382,30.7382,30.3005,30.3871,38381.907137546,0
+THD.US,D,20090918,000000,30.7981,30.804,30.5395,30.7529,10675.876729643,0
+THD.US,D,20090921,000000,30.6644,30.7244,29.7705,30.5297,122524.98014461,0
+THD.US,D,20090922,000000,30.8739,31.2604,30.8739,31.2368,22001.51869695,0
+THD.US,D,20090923,000000,31.3272,31.6626,31.2289,31.2368,58974.075882378,0
+THD.US,D,20090924,000000,31.7432,31.7934,30.984,31.0971,77953.525273633,0
+THD.US,D,20090925,000000,31.045,31.105,30.6791,30.8581,80542.417754218,0
+THD.US,D,20090928,000000,30.5739,31.1109,30.5297,30.9545,81451.478978745,0
+THD.US,D,20090929,000000,31.0656,31.1187,30.7598,31.105,252158.73771726,0
+THD.US,D,20090930,000000,31.1856,31.1935,30.6418,31.0155,101412.18573204,0
+THD.US,D,20091001,000000,31.4285,32.882,31.0361,31.0361,1303401.6118862,0
+THD.US,D,20091002,000000,31.222,31.6498,31.222,31.3115,704762.42490153,0
+THD.US,D,20091005,000000,31.2889,31.6242,31.0971,31.4157,1339147.8515808,0
+THD.US,D,20091006,000000,31.9212,32.3461,31.8937,32.1602,326142.49227439,0
+THD.US,D,20091007,000000,32.2399,32.4798,32.2045,32.4641,235597.35050937,0
+THD.US,D,20091008,000000,32.4877,32.6981,32.3608,32.5398,526801.99645994,0
+THD.US,D,20091009,000000,32.6067,32.8889,32.5841,32.8594,369131.73320202,0
+THD.US,D,20091012,000000,32.9568,33.0777,32.7748,33.002,213616.16875256,0
+THD.US,D,20091013,000000,32.8683,32.9568,32.5398,32.943,596132.65911167,0
+THD.US,D,20091014,000000,32.056,32.7414,31.8534,32.0687,1209811.0133343,0
+THD.US,D,20091015,000000,29.973,30.3802,29.622,30.3231,905073.15056357,0
+THD.US,D,20091016,000000,30.9162,31.0568,30.7018,30.8876,316857.66225074,0
+THD.US,D,20091019,000000,31.6754,32.1228,31.6675,31.9448,228208.94015432,0
+THD.US,D,20091020,000000,34.3837,34.3837,31.4285,31.7432,295199.83784226,0
+THD.US,D,20091021,000000,31.105,31.5072,30.9329,31.0361,471428.57583041,0
+THD.US,D,20091022,000000,30.7598,31.0804,30.5572,30.9476,248288.61800748,0
+THD.US,D,20091023,000000,31.0007,31.4551,30.6644,30.6732,165559.97918756,0
+THD.US,D,20091026,000000,30.7598,31.0007,30.2622,30.3231,193969.66772452,0
+THD.US,D,20091027,000000,30.7755,30.9407,30.093,30.3733,606096.7429362,0
+THD.US,D,20091028,000000,30.0006,30.2848,28.8559,29.2719,583966.08466932,0
+THD.US,D,20091029,000000,29.5246,30.032,29.5049,29.8885,366735.02480581,0
+THD.US,D,20091030,000000,29.4371,29.4371,28.0731,28.4822,466084.02796004,0
+THD.US,D,20091102,000000,28.7221,29.1076,28.4251,28.5805,471621.7767618,0
+THD.US,D,20091103,000000,28.2973,28.6012,28.1655,28.5225,230476.5089806,0
+THD.US,D,20091104,000000,29.263,29.7773,29.0948,29.2502,524888.2903922,0
+THD.US,D,20091105,000000,29.4213,29.7705,29.2129,29.7351,185308.16491634,0
+THD.US,D,20091106,000000,29.7636,30.1973,29.6957,30.1884,332443.89317863,0
+THD.US,D,20091109,000000,30.8876,31.4285,30.8109,31.3862,154190.61279894,0
+THD.US,D,20091110,000000,30.5739,30.7244,30.3871,30.6939,261862.50870793,0
+THD.US,D,20091111,000000,31.1355,31.2604,30.9073,31.162,215336.67388891,0
+THD.US,D,20091112,000000,30.3959,30.4412,30.0006,30.0704,203489.38940686,0
+THD.US,D,20091113,000000,30.1137,30.4638,30.093,30.4028,91748.071774664,0
+THD.US,D,20091116,000000,30.8808,31.3646,30.8444,31.2368,166904.25093121,0
+THD.US,D,20091117,000000,30.7755,30.9929,30.6791,30.9407,90680.382416999,0
+THD.US,D,20091118,000000,30.8109,30.8876,30.6487,30.8876,78980.540751006,0
+THD.US,D,20091119,000000,30.3605,30.3605,29.9209,30.1058,157180.1430004,0
+THD.US,D,20091120,000000,29.9858,29.9858,29.7705,29.8806,74180.006029542,0
+THD.US,D,20091123,000000,30.1206,30.2051,29.7931,29.8885,89100.202167655,0
+THD.US,D,20091124,000000,29.383,29.383,29.0339,29.1529,129584.9489163,0
+THD.US,D,20091125,000000,30.1432,30.2917,30.0173,30.2917,86053.728533784,0
+THD.US,D,20091127,000000,29.4518,30.0084,29.3318,29.7469,145679.60334784,0
+THD.US,D,20091130,000000,29.9789,30.3605,29.7705,30.1363,102790.01342694,0
+THD.US,D,20091201,000000,30.7244,31.0971,30.7244,31.0725,186153.1647794,0
+THD.US,D,20091202,000000,30.329,30.4097,30.0389,30.2179,148924.36214814,0
+THD.US,D,20091203,000000,30.7018,30.9073,30.4097,30.4982,111327.46090023,0
+THD.US,D,20091204,000000,30.9761,31.0361,30.4097,30.7677,108000.33749234,0
+THD.US,D,20091207,000000,30.7155,30.7598,30.4716,30.6034,105930.03698548,0
+THD.US,D,20091208,000000,30.3005,30.3005,29.9504,30.1648,97834.917960362,0
+THD.US,D,20091209,000000,30.1206,30.3959,30.0173,30.3005,60905.068349241,0
+THD.US,D,20091210,000000,30.4638,30.6034,30.2681,30.3084,195451.21381415,0
+THD.US,D,20091211,000000,30.3871,30.5975,30.3448,30.5739,80188.554995678,0
+THD.US,D,20091214,000000,30.865,31.0007,30.746,30.9761,71093.875362387,0
+THD.US,D,20091215,000000,30.9761,31.0361,30.7677,30.9329,139139.24339689,0
+THD.US,D,20091216,000000,31.2663,31.3272,31.0568,31.2014,75906.612247938,0
+THD.US,D,20091217,000000,31.0007,31.1109,30.7903,30.804,111473.88686928,0
+THD.US,D,20091218,000000,31.0509,31.2604,30.9014,31.2466,113403.86248913,0
+THD.US,D,20091221,000000,31.3184,31.5495,31.2977,31.4089,87497.65128415,0
+THD.US,D,20091222,000000,31.5416,31.6626,31.4551,31.6567,163578.14437034,0
+THD.US,D,20091223,000000,31.5652,31.6626,31.4226,31.6164,138824.02082463,0
+THD.US,D,20091224,000000,31.6675,31.7078,31.4551,31.6832,95998.492265178,0
+THD.US,D,20091228,000000,31.7491,31.8701,31.64,31.8465,82309.697852906,0
+THD.US,D,20091229,000000,32.1228,32.288,32.0845,32.1966,91203.041778752,0
+THD.US,D,20091230,000000,31.7875,32.0038,31.7255,31.995,279542.42762385,0
+THD.US,D,20091231,000000,32.1897,32.1897,31.6242,31.6242,222921.33571636,0
+THD.US,D,20100104,000000,32.2045,32.3608,31.6911,32.1317,644775.56939988,0
+THD.US,D,20100105,000000,31.7934,32.1317,31.7806,32.0687,229438.30818615,0
+THD.US,D,20100106,000000,32.0628,32.2399,32.0628,32.1317,200395.12396365,0
+THD.US,D,20100107,000000,31.9733,32.3461,31.9733,32.3087,308153.45186825,0
+THD.US,D,20100108,000000,32.2733,32.5182,32.1897,32.5182,180474.07424363,0
+THD.US,D,20100111,000000,32.7837,32.7837,32.5113,32.5398,165298.64950669,0
+THD.US,D,20100112,000000,32.4965,32.6283,32.3392,32.4424,173431.39187107,0
+THD.US,D,20100113,000000,32.7748,32.9784,32.4798,32.7326,133231.36228448,0
+THD.US,D,20100114,000000,33.0315,33.1338,32.8968,33.0541,103735.68114372,0
+THD.US,D,20100115,000000,32.5998,32.8456,32.412,32.6372,113891.94905264,0
+THD.US,D,20100119,000000,32.3293,32.6588,32.1376,32.5034,125439.26366754,0
+THD.US,D,20100120,000000,32.0687,32.0687,31.4679,31.8465,263352.18957362,0
+THD.US,D,20100121,000000,31.7078,31.7078,30.8286,30.865,107863.06314635,0
+THD.US,D,20100122,000000,30.7529,30.9407,30.2179,30.2779,160763.51185413,0
+THD.US,D,20100125,000000,30.6418,30.8876,30.6418,30.6732,192252.21312919,0
+THD.US,D,20100126,000000,30.3674,30.5975,30.2051,30.212,357760.33311938,0
+THD.US,D,20100127,000000,29.8167,30.2051,29.6603,30.1274,145834.16409295,0
+THD.US,D,20100128,000000,29.9209,29.9947,29.3092,29.3318,437883.80990659,0
+THD.US,D,20100129,000000,30.151,30.2179,29.4577,29.5551,219956.20984308,0
+THD.US,D,20100201,000000,29.9504,30.3959,29.9504,30.2917,444415.01823448,0
+THD.US,D,20100202,000000,29.9662,30.3959,29.8088,30.3871,141459.68826755,0
+THD.US,D,20100203,000000,30.4185,30.7155,30.4185,30.4638,174185.89235049,0
+THD.US,D,20100204,000000,30.2779,30.2848,29.4725,29.4971,128788.75770958,0
+THD.US,D,20100205,000000,29.5984,29.6416,28.0209,29.1302,1941234.1499202,0
+THD.US,D,20100208,000000,29.1843,29.3092,28.6867,28.8627,611775.83347197,0
+THD.US,D,20100209,000000,29.1381,29.5984,29.0044,29.3977,806552.87772029,0
+THD.US,D,20100210,000000,29.2866,29.5866,29.1155,29.3092,239770.49062733,0
+THD.US,D,20100211,000000,29.4518,29.9131,29.4056,29.7773,122237.21244155,0
+THD.US,D,20100212,000000,29.4449,29.6416,29.3092,29.5866,298738.46542766,0
+THD.US,D,20100216,000000,29.4371,29.8678,29.3466,29.8678,235481.42995053,0
+THD.US,D,20100217,000000,29.7705,29.8619,29.6416,29.8531,52391.008357118,0
+THD.US,D,20100218,000000,29.6898,30.1432,29.6898,30.0389,168138.70319808,0
+THD.US,D,20100219,000000,30.1884,30.3084,29.9435,30.151,281096.169851,0
+THD.US,D,20100222,000000,30.2455,30.3005,30.1058,30.1274,43697.98329171,0
+THD.US,D,20100223,000000,30.5474,30.6644,30.1815,30.3605,208944.77360103,0
+THD.US,D,20100224,000000,30.9014,31.1473,30.8109,31.0204,141047.86522959,0
+THD.US,D,20100225,000000,30.7313,30.9929,30.5906,30.9476,124378.69223892,0
+THD.US,D,20100226,000000,31.1187,31.3646,30.984,31.2466,247397.86002908,0
+THD.US,D,20100301,000000,31.6006,31.9291,31.5652,31.7344,675928.71116253,0
+THD.US,D,20100302,000000,32.2123,32.5644,32.2123,32.4198,397941.04261284,0
+THD.US,D,20100303,000000,32.526,32.7178,32.4641,32.5841,504200.53802868,0
+THD.US,D,20100304,000000,32.5319,32.5319,32.234,32.3756,90144.504044152,0
+THD.US,D,20100305,000000,32.2271,32.5752,32.1376,32.5575,300928.75388138,0
+THD.US,D,20100308,000000,32.0294,32.2202,31.8996,32.1317,260227.41872019,0
+THD.US,D,20100309,000000,31.8465,32.1543,31.8396,31.9655,179319.95289035,0
+THD.US,D,20100310,000000,31.9212,32.2123,31.8465,32.0038,136483.23901382,0
+THD.US,D,20100311,000000,32.0914,32.3392,32.0766,32.3392,116645.5707484,0
+THD.US,D,20100312,000000,32.9125,32.9125,32.5752,32.6903,55733.384470113,0
+THD.US,D,20100315,000000,32.8102,32.8752,32.6067,32.7699,108829.06780329,0
+THD.US,D,20100316,000000,33.6865,34.072,33.6412,34.0504,186702.26216335,0
+THD.US,D,20100317,000000,34.2746,34.6965,34.2746,34.5499,476988.69526633,0
+THD.US,D,20100318,000000,34.3729,34.3729,34.0956,34.2234,378125.74498159,0
+THD.US,D,20100319,000000,35.1813,35.2049,34.5863,34.6689,115350.1076611,0
+THD.US,D,20100322,000000,34.7791,35.1459,34.7279,35.0328,239619.99727024,0
+THD.US,D,20100323,000000,35.2423,35.5334,35.1528,35.5334,97484.105742844,0
+THD.US,D,20100324,000000,35.6947,35.6947,35.4409,35.5098,137702.43857557,0
+THD.US,D,20100325,000000,35.5019,35.7251,35.3131,35.3219,115497.55047716,0
+THD.US,D,20100326,000000,35.2049,35.2049,34.6965,34.9895,220429.04370147,0
+THD.US,D,20100329,000000,34.6394,34.9059,34.4772,34.7948,253416.57746529,0
+THD.US,D,20100330,000000,35.4213,35.7989,35.4213,35.7104,95356.861803572,0
+THD.US,D,20100331,000000,35.5688,35.7841,35.3455,35.6671,116140.19778578,0
+THD.US,D,20100401,000000,36.1716,36.4834,36.1716,36.4745,494696.06905145,0
+THD.US,D,20100405,000000,36.5286,36.982,36.4686,36.9682,1088109.6792656,0
+THD.US,D,20100406,000000,36.625,37.1993,36.625,37.0577,950223.1913817,0
+THD.US,D,20100407,000000,36.8718,36.9977,36.625,36.745,474980.42242691,0
+THD.US,D,20100408,000000,35.5471,35.8284,35.3072,35.6868,896750.25780882,0
+THD.US,D,20100409,000000,35.7763,35.9267,35.5403,35.9041,1036044.0619508,0
+THD.US,D,20100412,000000,34.2303,34.2667,33.9166,34.2588,723080.92373804,0
+THD.US,D,20100413,000000,34.1989,34.1989,33.7071,34.1477,356871.608835,0
+THD.US,D,20100414,000000,34.5578,34.8853,34.3572,34.8764,312638.76401745,0
+THD.US,D,20100415,000000,34.7712,34.7948,34.5421,34.7574,331231.81154593,0
+THD.US,D,20100416,000000,33.3472,33.6412,32.6067,32.8525,887587.44942604,0
+THD.US,D,20100419,000000,32.7326,33.0876,32.5752,33.0876,492028.8793513,0
+THD.US,D,20100420,000000,34.9217,35.0043,34.7279,34.7574,1088664.8777316,0
+THD.US,D,20100421,000000,34.6158,34.6689,34.192,34.4585,249114.29777741,0
+THD.US,D,20100422,000000,34.3808,34.4673,33.9677,34.3257,523380.30628038,0
+THD.US,D,20100423,000000,34.3808,34.5726,34.0582,34.5726,252244.15286587,0
+THD.US,D,20100426,000000,34.7791,34.8853,34.6522,34.7053,168970.48405005,0
+THD.US,D,20100427,000000,34.4585,34.5037,33.7317,33.7907,232861.01521272,0
+THD.US,D,20100428,000000,33.9323,34.0376,33.656,33.9972,269483.77702764,0
+THD.US,D,20100429,000000,34.131,34.4241,34.1202,34.4241,115596.18463687,0
+THD.US,D,20100430,000000,34.5863,34.6394,34.0376,34.1241,121705.40145673,0
+THD.US,D,20100503,000000,34.1625,34.5116,34.1202,34.3729,435166.79470309,0
+THD.US,D,20100504,000000,35.9857,36.0153,35.3544,35.4213,488055.04124677,0
+THD.US,D,20100505,000000,35.3072,35.4065,34.6434,35.0928,736054.87470418,0
+THD.US,D,20100506,000000,35.0928,35.3013,32.5398,34.3493,856864.43394748,0
+THD.US,D,20100507,000000,34.3729,34.8253,33.656,34.2451,1605547.5316353,0
+THD.US,D,20100510,000000,35.2423,35.6524,34.7948,35.6524,436612.75114747,0
+THD.US,D,20100511,000000,34.6965,35.4321,34.6965,35.1813,816829.13357606,0
+THD.US,D,20100512,000000,35.3682,35.4272,35.1154,35.3072,144033.32804302,0
+THD.US,D,20100513,000000,34.7211,34.7279,34.0887,34.2303,477766.58322691,0
+THD.US,D,20100514,000000,34.3257,34.6001,33.8704,34.0808,309453.99919059,0
+THD.US,D,20100517,000000,34.0808,34.0808,32.9705,33.6934,309437.72963847,0
+THD.US,D,20100518,000000,34.3257,34.3808,33.3069,33.4701,235791.56828776,0
+THD.US,D,20100519,000000,33.8507,34.1035,33.4475,33.6412,698488.47886649,0
+THD.US,D,20100520,000000,32.3844,32.8683,31.403,31.6164,1031987.8592387,0
+THD.US,D,20100521,000000,31.2604,32.412,31.1276,32.3687,641561.3160098,0
+THD.US,D,20100524,000000,33.3413,33.3413,32.8102,32.8752,498870.22601642,0
+THD.US,D,20100525,000000,32.0196,32.5683,31.7806,32.5034,676492.04440457,0
+THD.US,D,20100526,000000,32.5752,32.9568,32.1897,32.2271,346784.48652258,0
+THD.US,D,20100527,000000,32.7247,33.3954,32.7247,33.3954,482193.9350967,0
+THD.US,D,20100528,000000,33.1948,33.3413,32.7571,32.7748,289597.01083203,0
+THD.US,D,20100601,000000,32.8368,33.5065,32.7837,32.8102,467393.72690544,0
+THD.US,D,20100602,000000,33.4416,34.1989,33.3069,34.1113,724589.92469687,0
+THD.US,D,20100603,000000,34.1989,34.3572,33.9166,34.2451,579292.65582377,0
+THD.US,D,20100604,000000,33.5744,34.014,33.3472,33.4701,544535.80826725,0
+THD.US,D,20100607,000000,34.0376,34.0887,33.3236,33.3305,239167.500352,0
+THD.US,D,20100608,000000,33.7986,34.1625,33.3954,34.1202,361447.42036785,0
+THD.US,D,20100609,000000,34.4309,34.8027,34.0218,34.1782,262001.81674793,0
+THD.US,D,20100610,000000,34.4585,35.0613,34.4506,35.0544,453574.77607624,0
+THD.US,D,20100611,000000,34.3405,34.8164,34.3119,34.7279,175438.64786348,0
+THD.US,D,20100614,000000,35.1813,35.2629,34.8086,34.8086,234331.37598528,0
+THD.US,D,20100615,000000,35.1902,35.5265,35.0259,35.4567,370607.17820961,0
+THD.US,D,20100616,000000,35.2344,35.6799,35.2344,35.5835,409394.80730307,0
+THD.US,D,20100617,000000,35.6061,35.6061,35.1665,35.4065,149487.69539018,0
+THD.US,D,20100618,000000,35.5334,35.6366,35.4065,35.4065,96019.846052332,0
+THD.US,D,20100621,000000,36.15,36.5679,35.9857,36.0831,183312.09424101,0
+THD.US,D,20100622,000000,36.2759,36.4912,35.734,35.734,268262.54377187,0
+THD.US,D,20100623,000000,35.4812,35.4812,34.8853,35.1154,159328.74072683,0
+THD.US,D,20100624,000000,34.7574,34.7574,34.1625,34.2303,396312.05370715,0
+THD.US,D,20100625,000000,34.6227,34.846,34.3729,34.662,391422.03644904,0
+THD.US,D,20100628,000000,34.9443,35.1961,34.7869,35.0544,157288.94563019,0
+THD.US,D,20100629,000000,34.6158,34.7496,34.2667,34.4506,388408.1019194,0
+THD.US,D,20100630,000000,34.5008,34.7663,34.1871,34.2903,135713.48582929,0
+THD.US,D,20100701,000000,34.1526,34.4241,33.6796,34.3178,409888.99494862,0
+THD.US,D,20100702,000000,34.9354,35.0043,34.5578,34.7142,125243.01219513,0
+THD.US,D,20100706,000000,35.7704,35.8589,35.0859,35.4154,167277.43378289,0
+THD.US,D,20100707,000000,35.3455,36.0998,35.3455,35.97,295535.39735466,0
+THD.US,D,20100708,000000,35.7035,35.8127,35.4862,35.6947,635772.40599724,0
+THD.US,D,20100709,000000,35.5098,35.8815,35.5098,35.734,209669.78551723,0
+THD.US,D,20100712,000000,35.8451,35.8451,35.4498,35.6061,311102.30818942,0
+THD.US,D,20100713,000000,35.5186,35.7035,35.4567,35.5403,199836.87495664,0
+THD.US,D,20100714,000000,35.2708,35.5688,35.2187,35.4409,139431.07848798,0
+THD.US,D,20100715,000000,35.5688,35.673,35.2423,35.5983,180494.41118378,0
+THD.US,D,20100716,000000,35.6366,35.673,35.1292,35.1961,237015.85208455,0
+THD.US,D,20100719,000000,35.7704,35.97,35.6061,35.852,83016.406522979,0
+THD.US,D,20100720,000000,35.5924,36.1942,35.4567,36.1185,170474.40077385,0
+THD.US,D,20100721,000000,36.1057,36.1057,35.5186,35.5403,170246.62704421,0
+THD.US,D,20100722,000000,36.2011,36.6181,36.1795,36.4234,551289.70608974,0
+THD.US,D,20100723,000000,36.5512,36.8561,36.4037,36.8561,242935.93536105,0
+THD.US,D,20100726,000000,36.9977,37.1167,36.625,36.9682,775475.99948318,0
+THD.US,D,20100727,000000,37.3478,37.6104,37.2131,37.4058,714928.86128051,0
+THD.US,D,20100728,000000,37.2583,37.2809,36.9318,36.9751,549811.21054112,0
+THD.US,D,20100729,000000,37.3989,37.4225,36.9239,37.0646,108984.64539541,0
+THD.US,D,20100730,000000,36.8797,37.5032,36.8797,37.4383,167303.87180508,0
+THD.US,D,20100802,000000,37.7569,38.0303,37.5927,37.8907,338723.94029572,0
+THD.US,D,20100803,000000,37.7717,38.0116,37.5337,37.8189,1526129.7466712,0
+THD.US,D,20100804,000000,38.0303,38.2929,37.9359,38.1375,1144730.7711731,0
+THD.US,D,20100805,000000,38.3519,38.5083,38.1739,38.3686,591300.60213298,0
+THD.US,D,20100806,000000,38.1985,38.4846,38.1001,38.2644,547066.74046842,0
+THD.US,D,20100809,000000,38.8593,38.8593,38.3902,38.5378,314061.33298066,0
+THD.US,D,20100810,000000,37.9143,38.0244,37.7048,37.9064,381697.92851823,0
+THD.US,D,20100811,000000,37.6163,37.8543,37.3989,37.6015,636606.22054323,0
+THD.US,D,20100812,000000,37.1383,37.7431,37.1226,37.6969,435668.10027768,0
+THD.US,D,20100813,000000,37.69,37.987,37.69,37.8464,219066.46871169,0
+THD.US,D,20100816,000000,37.8543,38.0185,37.5779,37.9959,282229.95426414,0
+THD.US,D,20100817,000000,38.4925,38.7787,38.3165,38.6046,182726.3903648,0
+THD.US,D,20100818,000000,39.3038,39.5123,39.0373,39.2763,425118.31257695,0
+THD.US,D,20100819,000000,39.6176,39.8939,39.3442,39.6038,403883.4965235,0
+THD.US,D,20100820,000000,39.9372,40.1407,39.7149,40.0424,601571.77375372,0
+THD.US,D,20100823,000000,40.3325,40.3325,39.8693,39.9982,301344.64430737,0
+THD.US,D,20100824,000000,39.6608,39.7071,39.3038,39.5369,173700.85632801,0
+THD.US,D,20100825,000000,39.115,39.4691,38.8593,39.4533,247608.34735959,0
+THD.US,D,20100826,000000,39.5517,39.7818,39.3265,39.4858,169189.10615662,0
+THD.US,D,20100827,000000,40.302,40.8144,40.0955,40.6905,208261.45241212,0
+THD.US,D,20100830,000000,40.7436,40.9963,40.362,40.3699,632762.53885564,0
+THD.US,D,20100831,000000,41.3209,41.3425,40.8754,41.1714,314134.54596519,0
+THD.US,D,20100901,000000,41.8431,42.3741,41.6061,42.3122,412557.20149577,0
+THD.US,D,20100902,000000,42.0289,42.1863,41.8283,42.1115,331498.22546184,0
+THD.US,D,20100903,000000,42.6387,42.7213,42.4764,42.676,332493.71868199,0
+THD.US,D,20100907,000000,42.4007,42.4007,41.9994,42.0152,371640.29476903,0
+THD.US,D,20100908,000000,42.5128,42.8206,42.4321,42.5718,407491.2697054,0
+THD.US,D,20100909,000000,42.7124,42.8324,42.5128,42.6623,697971.92058678,0
+THD.US,D,20100910,000000,42.7872,42.8619,42.6387,42.8324,424051.64006629,0
+THD.US,D,20100913,000000,43.5621,43.7558,43.4677,43.7352,362087.01713544,0
+THD.US,D,20100914,000000,42.6475,43.0114,42.5266,42.8698,617900.30299694,0
+THD.US,D,20100915,000000,42.4007,42.6387,42.1548,42.6387,338447.35790973,0
+THD.US,D,20100916,000000,42.5865,42.6839,42.3781,42.6839,244778.46213828,0
+THD.US,D,20100917,000000,42.6239,42.6308,42.3781,42.499,211946.50596658,0
+THD.US,D,20100920,000000,42.5502,42.974,42.4843,42.9465,248384.20162616,0
+THD.US,D,20100921,000000,43.3399,43.4805,43.1373,43.4225,308992.35064927,0
+THD.US,D,20100922,000000,43.9899,44.2466,43.927,44.0312,300634.88509627,0
+THD.US,D,20100923,000000,43.9811,44.402,43.9811,44.1128,246641.32585565,0
+THD.US,D,20100924,000000,44.4865,44.8789,44.3803,44.8711,429254.84620264,0
+THD.US,D,20100927,000000,45.1563,45.2939,44.991,45.0972,401739.98303211,0
+THD.US,D,20100928,000000,45.17,45.35,44.8268,45.3185,314204.70840869,0
+THD.US,D,20100929,000000,45.7493,45.9282,45.6096,45.8555,481435.36722925,0
+THD.US,D,20100930,000000,46.2577,46.4141,45.9007,46.1908,416218.86756906,0
+THD.US,D,20101001,000000,46.7455,46.772,46.3541,46.7307,356819.74963763,0
+THD.US,D,20101004,000000,46.123,46.1544,45.646,46.123,456140.28107566,0
+THD.US,D,20101005,000000,46.2715,46.9038,46.2715,46.8586,389957.77675853,0
+THD.US,D,20101006,000000,47.0975,47.365,47.0897,47.1733,690527.58364634,0
+THD.US,D,20101007,000000,47.1261,47.1261,46.4219,46.7307,300899.26531817,0
+THD.US,D,20101008,000000,46.2252,46.7111,46.1466,46.5753,433367.99234717,0
+THD.US,D,20101011,000000,46.95,47.0238,46.7455,47.0238,241066.97056163,0
+THD.US,D,20101012,000000,47.1113,47.4762,47.0612,47.3945,279783.42036458,0
+THD.US,D,20101013,000000,47.8646,48.3268,47.8302,48.1685,450850.64294368,0
+THD.US,D,20101014,000000,48.1105,48.1105,47.6325,47.7446,439083.68937521,0
+THD.US,D,20101015,000000,48.0731,48.0731,47.5952,47.9089,708954.88511263,0
+THD.US,D,20101018,000000,47.484,47.6797,47.1959,47.6797,371943.3151772,0
+THD.US,D,20101019,000000,47.0759,47.1654,46.4072,46.6048,628240.62021417,0
+THD.US,D,20101020,000000,46.8291,47.5952,46.6953,47.4339,358272.82401106,0
+THD.US,D,20101021,000000,47.5824,47.7102,46.9707,47.307,400151.66800671,0
+THD.US,D,20101022,000000,47.3434,47.6197,47.3434,47.5519,207772.34900161,0
+THD.US,D,20101025,000000,48.1105,48.257,47.902,48.1016,469291.16342107,0
+THD.US,D,20101026,000000,47.8214,47.9689,47.6325,47.8499,195352.57965445,0
+THD.US,D,20101027,000000,47.0818,47.2087,46.5891,47.0385,378165.40201487,0
+THD.US,D,20101028,000000,47.1261,47.2313,46.8674,47.1044,245697.69183288,0
+THD.US,D,20101029,000000,47.0946,47.1556,46.951,47.1251,125640.59937498,0
+THD.US,D,20101101,000000,47.6473,48.0515,47.5745,47.8214,186758.18874875,0
+THD.US,D,20101102,000000,48.1783,48.377,48.1636,48.3416,140557.74497207,0
+THD.US,D,20101103,000000,48.7871,48.7871,48.0869,48.6769,963505.24699106,0
+THD.US,D,20101104,000000,49.5089,50.1954,49.5089,50.1855,587310.49447633,0
+THD.US,D,20101105,000000,50.5081,50.6782,50.3271,50.5514,294965.96303058,0
+THD.US,D,20101108,000000,50.6713,51.0647,50.6163,50.9742,469467.07795333,0
+THD.US,D,20101109,000000,51.1237,51.1316,50.3517,50.4333,396595.75402218,0
+THD.US,D,20101110,000000,50.5376,50.6782,50.0449,50.5897,230397.19491403,0
+THD.US,D,20101111,000000,49.4489,49.4489,48.9218,49.1519,428889.79812702,0
+THD.US,D,20101112,000000,48.4744,48.5865,47.6935,47.9089,556592.56323281,0
+THD.US,D,20101115,000000,48.4055,48.8835,48.4055,48.557,293379.68169919,0
+THD.US,D,20101116,000000,47.4929,47.4929,46.4219,46.534,1057918.4747719,0
+THD.US,D,20101117,000000,46.3452,46.6216,46.1682,46.302,817378.23096,0
+THD.US,D,20101118,000000,47.3945,47.9236,47.3945,47.8499,304307.73648664,0
+THD.US,D,20101119,000000,48.0367,48.0367,47.4555,47.961,192761.65347985,0
+THD.US,D,20101122,000000,47.9462,48.3485,47.782,48.3485,345208.37366127,0
+THD.US,D,20101123,000000,47.6394,47.6394,47.3296,47.5303,213113.84633096,0
+THD.US,D,20101124,000000,47.8214,48.2206,47.7761,48.2206,198187.5491108,0
+THD.US,D,20101126,000000,46.48,46.4878,46.2125,46.2125,133874.00959309,0
+THD.US,D,20101129,000000,46.7553,47.1959,46.6884,47.0159,312697.74114387,0
+THD.US,D,20101130,000000,46.5891,47.0159,46.5822,46.7927,326917.32969396,0
+THD.US,D,20101201,000000,47.8568,48.4822,47.8568,48.3996,355640.20710916,0
+THD.US,D,20101202,000000,48.4675,49.4047,48.4675,49.4047,506141.69896562,0
+THD.US,D,20101203,000000,49.0713,49.3299,48.7487,49.2631,308614.08356256,0
+THD.US,D,20101206,000000,49.1215,49.3073,48.968,49.3073,268720.12492516,0
+THD.US,D,20101207,000000,49.6889,49.7617,49.1687,49.269,275148.63170531,0
+THD.US,D,20101208,000000,48.6671,48.6671,48.1685,48.377,481206.57665261,0
+THD.US,D,20101209,000000,49.0477,49.0477,48.5353,48.8245,193392.09862437,0
+THD.US,D,20101210,000000,48.9759,48.9759,48.6307,48.8913,139302.95576506,0
+THD.US,D,20101213,000000,48.9808,49.0939,48.7635,48.8166,209790.7903111,0
+THD.US,D,20101214,000000,49.0113,49.1598,48.8972,49.0251,163977.76524421,0
+THD.US,D,20101215,000000,48.968,48.968,48.4911,48.6602,275738.40296954,0
+THD.US,D,20101216,000000,48.3416,48.4517,47.9325,48.4468,230907.6521117,0
+THD.US,D,20101217,000000,47.9905,47.9905,47.6394,47.8499,194033.72908598,0
+THD.US,D,20101220,000000,47.2038,47.2038,46.7455,46.7553,268043.9216653,0
+THD.US,D,20101221,000000,46.8438,47.1113,46.8438,47.0307,611149.45571548,0
+THD.US,D,20101222,000000,47.2156,47.307,47.1821,47.2992,159037.92248274,0
+THD.US,D,20101223,000000,47.0897,47.4988,47.0897,47.3129,118041.70168943,0
+THD.US,D,20101227,000000,46.9549,47.3375,46.772,47.1497,167924.14847954,0
+THD.US,D,20101228,000000,47.3591,47.6797,47.3591,47.4929,148226.80510113,0
+THD.US,D,20101229,000000,47.9354,48.1223,47.8587,48.0397,326349.92906388,0
+THD.US,D,20101230,000000,47.9718,48.0003,47.7545,47.8872,78121.305029837,0
+THD.US,D,20101231,000000,47.9846,48.2521,47.9708,48.0849,98951.415974378,0
+THD.US,D,20110103,000000,48.5196,48.8835,48.4055,48.7133,205639.00398029,0
+THD.US,D,20110104,000000,49.1077,49.1077,48.5491,48.8392,283650.48953334,0
+THD.US,D,20110105,000000,49.2562,49.6053,49.0113,49.5679,255336.38461507,0
+THD.US,D,20110106,000000,49.269,49.269,48.9149,49.0782,281277.1686183,0
+THD.US,D,20110107,000000,48.3858,48.3858,47.8155,47.9384,244656.4404974,0
+THD.US,D,20110110,000000,46.6953,46.6953,46.2341,46.4288,425979.58199213,0
+THD.US,D,20110111,000000,46.5026,46.6442,46.3305,46.4426,365453.79757661,0
+THD.US,D,20110112,000000,47.0612,47.3434,47.0612,47.3434,183066.01726524,0
+THD.US,D,20110113,000000,47.7545,48.2137,47.7545,47.9836,311889.34777307,0
+THD.US,D,20110114,000000,47.7358,47.9964,47.6935,47.8843,161163.132728,0
+THD.US,D,20110118,000000,47.2156,47.2392,46.8822,47.0897,337988.75990944,0
+THD.US,D,20110119,000000,47.5686,47.5893,47.009,47.2234,260767.36448106,0
+THD.US,D,20110120,000000,46.8959,46.8959,46.2125,46.6294,346753.98111237,0
+THD.US,D,20110121,000000,46.0787,46.0787,45.3805,45.5359,691510.87470239,0
+THD.US,D,20110124,000000,43.213,43.331,42.8324,42.8619,930572.62296563,0
+THD.US,D,20110125,000000,42.9229,43.1687,42.7439,43.0035,496936.18300853,0
+THD.US,D,20110126,000000,43.9811,44.3646,43.9201,44.2013,264822.55034618,0
+THD.US,D,20110127,000000,44.6498,44.9792,44.5986,44.7914,495037.7296459,0
+THD.US,D,20110128,000000,44.5092,44.5092,43.2209,43.3762,462796.56158544,0
+THD.US,D,20110131,000000,43.4038,43.7047,43.2887,43.6123,430519.80387973,0
+THD.US,D,20110201,000000,43.6152,44.1807,43.2651,44.0538,372000.25860961,0
+THD.US,D,20110202,000000,44.3144,44.6498,44.0853,44.1738,197346.61663576,0
+THD.US,D,20110203,000000,44.4629,44.6114,44.1266,44.4334,125480.95439483,0
+THD.US,D,20110204,000000,44.7462,44.932,44.5377,44.932,243171.84386674,0
+THD.US,D,20110207,000000,44.4787,44.8524,44.4787,44.7167,265836.34681245,0
+THD.US,D,20110208,000000,44.5819,44.5819,44.2849,44.4934,351101.00206857,0
+THD.US,D,20110209,000000,43.8729,43.8807,43.4372,43.5395,695316.93305072,0
+THD.US,D,20110210,000000,42.7586,42.854,42.2148,42.8265,527484.30080184,0
+THD.US,D,20110211,000000,42.6239,43.092,42.4607,43.0714,375519.56610188,0
+THD.US,D,20110214,000000,43.391,43.7558,43.391,43.4225,353477.37352463,0
+THD.US,D,20110215,000000,43.6968,44.0991,43.6378,43.9653,181468.55061677,0
+THD.US,D,20110216,000000,44.7324,45.2516,44.6193,45.1858,219728.43611344,0
+THD.US,D,20110218,000000,46.0708,46.3177,45.9666,46.1997,97626.464323866,0
+THD.US,D,20110222,000000,45.2428,45.5545,44.7078,44.9094,367410.21121866,0
+THD.US,D,20110223,000000,45.3628,45.4759,44.6409,45.0736,159865.63594668,0
+THD.US,D,20110224,000000,44.7462,44.9468,44.5593,44.9025,172695.19463779,0
+THD.US,D,20110225,000000,45.3923,45.5958,45.0972,45.5486,127802.4161125,0
+THD.US,D,20110228,000000,45.6499,45.9538,45.6283,45.9538,71409.09793465,0
+THD.US,D,20110301,000000,46.0187,46.2125,45.4591,45.6027,478197.72635801,0
+THD.US,D,20110302,000000,45.7345,46.1997,45.7345,46.0109,149168.40542989,0
+THD.US,D,20110303,000000,46.3914,46.7307,46.2341,46.6953,112181.61238636,0
+THD.US,D,20110304,000000,46.3747,46.4514,45.9204,46.302,195270.21504686,0
+THD.US,D,20110307,000000,46.8507,47.0385,46.2429,46.4219,137073.01027805,0
+THD.US,D,20110308,000000,47.6394,48.2816,47.4555,48.0928,549585.4705055,0
+THD.US,D,20110309,000000,47.7446,48.0131,47.6561,48.0131,100251.96329671,0
+THD.US,D,20110310,000000,47.6473,47.6473,47.2608,47.3129,198767.15190496,0
+THD.US,D,20110311,000000,46.8586,47.6935,46.8586,47.5607,165683.01767545,0
+THD.US,D,20110314,000000,47.5303,48.0131,47.484,47.9964,283137.99864166,0
+THD.US,D,20110315,000000,46.7189,47.8794,46.3698,47.7024,704778.69445364,0
+THD.US,D,20110316,000000,47.2765,47.3375,46.2577,46.4072,514930.30764971,0
+THD.US,D,20110317,000000,47.0454,47.1733,46.2341,46.4937,1685685.2442806,0
+THD.US,D,20110318,000000,47.1044,47.1044,46.5026,46.597,713881.50886299,0
+THD.US,D,20110321,000000,47.6325,47.9689,47.484,47.9531,387503.10808291,0
+THD.US,D,20110322,000000,47.5893,47.9767,47.5893,47.7446,219421.34831724,0
+THD.US,D,20110323,000000,47.902,48.3485,47.7584,48.1164,213759.54418059,0
+THD.US,D,20110324,000000,48.6838,48.9051,48.3032,48.8638,433212.41475506,0
+THD.US,D,20110325,000000,48.5284,48.8569,48.5117,48.6101,217986.57718994,0
+THD.US,D,20110328,000000,48.4055,48.5117,48.1469,48.1783,237837.46446645,0
+THD.US,D,20110329,000000,48.4744,49.0113,48.2364,48.9218,372900.16821107,0
+THD.US,D,20110330,000000,49.2503,49.9111,49.2503,49.8512,981020.4366918,0
+THD.US,D,20110331,000000,49.2119,49.9702,49.1824,49.7253,654863.7085593,0
+THD.US,D,20110401,000000,50.5228,50.9329,50.3655,50.7903,432294.20190746,0
+THD.US,D,20110404,000000,51.4443,51.6076,51.2368,51.5132,547385.01358171,0
+THD.US,D,20110405,000000,51.5417,51.6676,51.2594,51.4876,408428.80264613,0
+THD.US,D,20110406,000000,51.7344,51.8701,51.5328,51.5722,213411.78250409,0
+THD.US,D,20110407,000000,52.174,52.3884,51.9872,52.3314,323258.71416169,0
+THD.US,D,20110408,000000,52.1219,52.2025,51.7256,51.9134,210756.79496803,0
+THD.US,D,20110411,000000,51.5574,51.6912,51.1916,51.2142,198624.79332394,0
+THD.US,D,20110412,000000,51.6233,51.9213,51.3479,51.4591,324887.70306739,0
+THD.US,D,20110413,000000,52.3225,52.4474,51.7197,51.9291,314775.15957979,0
+THD.US,D,20110414,000000,51.7423,52.2704,51.7197,52.2704,241784.86454879,0
+THD.US,D,20110415,000000,52.2193,52.5684,51.9646,52.3953,361506.39749427,0
+THD.US,D,20110418,000000,52.1219,52.1219,51.5495,52.0334,365912.3955769,0
+THD.US,D,20110419,000000,52.5094,53.0965,52.5094,53.0965,520709.0491922,0
+THD.US,D,20110420,000000,53.4377,53.7829,53.3187,53.7436,414307.19519533,0
+THD.US,D,20110421,000000,53.5498,53.7603,53.3738,53.7298,253292.5221304,0
+THD.US,D,20110425,000000,53.2617,53.2686,52.6874,53.0149,268173.06123523,0
+THD.US,D,20110426,000000,52.9263,53.1486,52.5841,52.947,272649.22176136,0
+THD.US,D,20110427,000000,53.0827,53.2401,52.5684,53.186,235711.23737418,0
+THD.US,D,20110428,000000,52.768,52.8437,52.3589,52.829,542788.86510871,0
+THD.US,D,20110429,000000,52.7061,53.2361,52.7061,53.2361,536221.05028856,0
+THD.US,D,20110502,000000,53.4446,53.4918,53.067,53.186,531829.28806403,0
+THD.US,D,20110503,000000,51.3243,51.4591,50.6104,50.9742,938085.08865556,0
+THD.US,D,20110504,000000,51.108,51.1385,50.3655,50.6625,363007.26367705,0
+THD.US,D,20110505,000000,50.3439,50.5592,49.7922,50.0085,327350.50651907,0
+THD.US,D,20110506,000000,49.8285,50.3065,49.4263,49.5679,386394.74484495,0
+THD.US,D,20110509,000000,50.4855,50.9005,50.4855,50.7362,246030.20080426,0
+THD.US,D,20110510,000000,51.3538,51.9134,51.3479,51.7423,1151700.2405611,0
+THD.US,D,20110511,000000,52.2615,52.2704,51.5495,51.877,331453.48419352,0
+THD.US,D,20110512,000000,51.3627,52.0993,51.2506,52.0098,320068.86509979,0
+THD.US,D,20110513,000000,51.3942,51.4443,50.4766,50.7362,206207.42145737,0
+THD.US,D,20110516,000000,50.632,51.0352,50.4452,50.5435,148310.18655573,0
+THD.US,D,20110517,000000,50.217,50.6713,50.1423,50.632,225201.10670673,0
+THD.US,D,20110518,000000,50.7746,51.1316,50.5809,51.0273,259668.15286617,0
+THD.US,D,20110519,000000,50.8415,50.9241,50.4688,50.7903,141368.17203689,0
+THD.US,D,20110520,000000,50.4766,50.4904,49.9849,50.1954,280988.38406823,0
+THD.US,D,20110523,000000,49.4627,49.4627,48.8697,49.2562,388821.95865137,0
+THD.US,D,20110524,000000,49.8069,49.8669,49.5089,49.5758,306654.61937949,0
+THD.US,D,20110525,000000,49.2345,49.6437,49.0851,49.6201,289084.51994035,0
+THD.US,D,20110526,000000,49.7774,50.0882,49.6643,49.9485,92157.861118606,0
+THD.US,D,20110527,000000,49.917,50.4048,49.8069,50.3271,170839.44884947,0
+THD.US,D,20110531,000000,50.6566,50.6949,50.1364,50.4383,343756.31613485,0
+THD.US,D,20110601,000000,49.9406,49.9406,48.8972,48.9503,671996.5637853,0
+THD.US,D,20110602,000000,49.3978,49.4352,48.9897,49.2768,206817.52966175,0
+THD.US,D,20110603,000000,48.9218,49.0713,48.7291,48.9503,361222.69717924,0
+THD.US,D,20110606,000000,48.5707,48.6445,48.081,48.2137,347507.46474477,0
+THD.US,D,20110607,000000,48.0908,48.1144,47.7289,47.7909,292214.37502882,0
+THD.US,D,20110608,000000,47.0789,47.0789,46.302,46.3639,776140.00057895,0
+THD.US,D,20110609,000000,46.7366,47.133,46.5724,46.8694,450111.39516937,0
+THD.US,D,20110610,000000,46.8084,46.9884,46.4672,46.594,561479.52994989,0
+THD.US,D,20110613,000000,46.6511,46.836,46.4878,46.6373,295116.45638766,0
+THD.US,D,20110614,000000,47.5745,48.1164,47.5745,47.7899,238951.92878645,0
+THD.US,D,20110615,000000,47.2549,47.365,46.7376,46.836,226978.55527549,0
+THD.US,D,20110616,000000,46.7366,47.0789,46.4534,46.8438,295109.33845861,0
+THD.US,D,20110617,000000,47.0572,47.1802,46.5862,46.6796,290298.63526707,0
+THD.US,D,20110620,000000,46.4219,46.6147,46.3541,46.4937,212205.80195344,0
+THD.US,D,20110621,000000,47.1398,47.7289,47.1398,47.7289,139507.34201353,0
+THD.US,D,20110622,000000,47.2608,47.4054,47.0425,47.0425,77435.950146917,0
+THD.US,D,20110623,000000,46.2095,46.772,45.9922,46.772,341546.70758798,0
+THD.US,D,20110624,000000,46.7996,46.7996,46.1967,46.2941,123701.47213206,0
+THD.US,D,20110627,000000,45.8161,46.2164,45.6883,46.1426,188499.03082524,0
+THD.US,D,20110628,000000,46.3305,46.7543,46.1731,46.7543,357117.68581077,0
+THD.US,D,20110629,000000,47.2382,47.6247,47.1949,47.4211,486312.16547626,0
+THD.US,D,20110630,000000,47.9551,48.2924,47.8636,48.0475,448890.16191361,0
+THD.US,D,20110701,000000,48.2078,48.5255,48.0908,48.2295,484084.25368327,0
+THD.US,D,20110705,000000,50.6733,50.7953,50.3478,50.6802,444646.85935214,0
+THD.US,D,20110706,000000,50.0311,50.0311,49.5896,50.0233,228698.04356484,0
+THD.US,D,20110707,000000,50.5592,51.3755,50.5592,51.2319,361638.58760522,0
+THD.US,D,20110708,000000,50.8464,51.0608,50.5671,51.0608,272744.80538005,0
+THD.US,D,20110711,000000,50.3016,50.4225,49.7941,49.8236,185544.07342203,0
+THD.US,D,20110712,000000,49.326,49.9298,49.326,49.6378,172570.12245589,0
+THD.US,D,20110713,000000,50.2642,50.8464,50.2111,50.3321,313943.37872782,0
+THD.US,D,20110714,000000,50.7008,50.8847,50.1727,50.1875,185220.71607371,0
+THD.US,D,20110715,000000,50.4599,50.6733,50.3153,50.6241,129623.58910257,0
+THD.US,D,20110718,000000,50.8847,50.9733,50.5514,50.9074,159607.35680683,0
+THD.US,D,20110719,000000,52.0019,52.6244,52.0019,52.4799,488636.67773495,0
+THD.US,D,20110720,000000,52.2311,52.473,52.1367,52.4209,261719.1332799,0
+THD.US,D,20110721,000000,52.6992,53.2135,52.6077,53.1319,396960.8020978,0
+THD.US,D,20110722,000000,53.2902,53.6974,53.2902,53.6443,281026.0074075,0
+THD.US,D,20110725,000000,53.7426,54.196,53.7426,53.9708,278294.75634589,0
+THD.US,D,20110726,000000,53.7042,54.0071,53.3797,53.8331,436706.30107214,0
+THD.US,D,20110727,000000,53.8488,53.9088,53.1683,53.3423,360320.75388376,0
+THD.US,D,20110728,000000,54.0524,54.3799,53.9324,54.1212,260921.92522617,0
+THD.US,D,20110729,000000,53.6974,54.4536,53.5459,54.3169,709727.68883817,0
+THD.US,D,20110801,000000,54.7654,54.8549,53.7957,54.4536,422503.99892118,0
+THD.US,D,20110802,000000,54.1291,54.3484,53.2381,53.2824,376670.63691414,0
+THD.US,D,20110803,000000,53.419,53.6079,52.6992,53.4633,451559.38530777,0
+THD.US,D,20110804,000000,52.4209,52.5035,51.346,51.4217,583844.06302845,0
+THD.US,D,20110805,000000,51.4286,51.7551,49.7105,50.9231,494153.07274955,0
+THD.US,D,20110808,000000,49.9829,50.4166,47.9502,48.2078,1015133.6200927,0
+THD.US,D,20110809,000000,49.4243,50.1954,47.8764,50.0537,584932.08932626,0
+THD.US,D,20110810,000000,48.8805,49.205,48.0338,48.0711,476443.66527042,0
+THD.US,D,20110811,000000,48.8343,50.8307,48.8343,50.1954,239916.91659638,0
+THD.US,D,20110812,000000,50.273,50.5514,49.8394,50.1206,266818.62102151,0
+THD.US,D,20110815,000000,51.0539,51.702,50.6949,51.702,433833.70827652,0
+THD.US,D,20110816,000000,50.7323,51.1493,50.3694,50.9074,624767.07083724,0
+THD.US,D,20110817,000000,51.6715,51.9577,51.3607,51.6026,315137.15711439,0
+THD.US,D,20110818,000000,50.8464,51.0814,49.803,50.2258,512747.13712504,0
+THD.US,D,20110819,000000,49.8482,51.0116,49.8482,50.0075,515663.45434198,0
+THD.US,D,20110822,000000,50.6733,50.6733,49.7105,49.8639,203199.58800978,0
+THD.US,D,20110823,000000,49.4243,50.0537,49.0388,50.0311,279043.15574327,0
+THD.US,D,20110824,000000,49.03,49.446,48.5845,49.3103,259537.99644924,0
+THD.US,D,20110825,000000,48.0171,48.2432,46.8979,47.0041,434198.75635214,0
+THD.US,D,20110826,000000,48.0643,48.8038,47.6247,48.7969,363839.04452902,0
+THD.US,D,20110829,000000,49.4598,49.9023,49.4411,49.8394,335285.98056404,0
+THD.US,D,20110830,000000,48.8599,49.2581,48.5845,49.1067,320735.91673658,0
+THD.US,D,20110831,000000,50.2544,50.6202,49.7931,50.1609,818362.53886307,0
+THD.US,D,20110901,000000,50.0233,50.4756,49.9829,50.273,504223.92550985,0
+THD.US,D,20110902,000000,49.6338,49.9702,49.2965,49.4184,237093.1324571,0
+THD.US,D,20110906,000000,49.1215,49.6968,48.7891,49.5758,311018.92673482,0
+THD.US,D,20110907,000000,50.1128,50.6645,50.0685,50.634,330580.01261425,0
+THD.US,D,20110908,000000,49.9623,50.3557,49.5011,49.5817,309846.5021354,0
+THD.US,D,20110909,000000,49.1834,49.2877,48.4793,48.6445,344691.81538156,0
+THD.US,D,20110912,000000,48.1459,48.4419,47.5804,48.434,667525.4874942,0
+THD.US,D,20110913,000000,47.964,48.1085,47.489,48.0849,209511.15738409,0
+THD.US,D,20110914,000000,47.489,47.6247,46.7927,47.3611,483902.23806896,0
+THD.US,D,20110915,000000,47.8371,48.1774,47.6178,47.964,309148.9450884,0
+THD.US,D,20110916,000000,47.7761,47.9413,47.4358,47.8823,218983.08725709,0
+THD.US,D,20110919,000000,46.4367,46.7238,46.18,46.5222,94760.989457294,0
+THD.US,D,20110920,000000,47.1084,47.5263,46.8291,47.0867,250962.92563668,0
+THD.US,D,20110921,000000,46.8979,47.073,45.9135,45.9135,200557.81948482,0
+THD.US,D,20110922,000000,44.4265,44.7658,43.4116,43.9938,668103.05659435,0
+THD.US,D,20110923,000000,42.8157,43.388,42.3977,43.1009,577716.54296246,0
+THD.US,D,20110926,000000,40.8488,41.3927,40.1732,41.3307,669135.15630676,0
+THD.US,D,20110927,000000,43.2071,43.9486,42.8157,43.0488,1573232.1337433,0
+THD.US,D,20110928,000000,42.3299,42.3623,41.2333,41.3632,461404.49803245,0
+THD.US,D,20110929,000000,41.9896,41.9896,40.9009,41.5058,270053.21135173,0
+THD.US,D,20110930,000000,41.2609,41.2973,40.0631,40.2647,622141.57186439,0
+THD.US,D,20111003,000000,38.6312,38.88,37.9585,38.1257,995069.19494466,0
+THD.US,D,20111004,000000,37.9792,38.7777,37.3842,38.7079,1127835.8581468,0
+THD.US,D,20111005,000000,38.6548,39.6982,38.3598,39.5694,298386.63636313,0
+THD.US,D,20111006,000000,40.9855,41.7251,40.5066,41.7113,585754.71855516,0
+THD.US,D,20111007,000000,42.0732,42.0732,40.9403,41.3022,435227.80552352,0
+THD.US,D,20111010,000000,42.2994,43.0488,41.9975,43.0114,167138.12574289,0
+THD.US,D,20111011,000000,43.1314,43.9643,43.0802,43.6172,176004.01479954,0
+THD.US,D,20111012,000000,43.9102,44.699,43.7509,44.1217,339639.10260229,0
+THD.US,D,20111013,000000,43.0586,43.0586,42.3535,42.9052,206870.40570613,0
+THD.US,D,20111014,000000,44.1148,44.5298,44.0233,44.457,138829.10505966,0
+THD.US,D,20111017,000000,44.8956,44.8956,43.6683,43.7372,239634.23312835,0
+THD.US,D,20111018,000000,43.9722,45.1051,43.3802,44.9556,459651.45379186,0
+THD.US,D,20111019,000000,43.2071,43.4274,42.5344,42.5787,242490.55637185,0
+THD.US,D,20111020,000000,41.5962,41.8529,40.5381,41.1124,634408.81416046,0
+THD.US,D,20111021,000000,42.2994,42.8363,42.2709,42.8078,252608.18409449,0
+THD.US,D,20111024,000000,43.0802,44.3705,42.9445,44.1,255886.49884602,0
+THD.US,D,20111025,000000,43.6536,43.7755,43.0488,43.1009,278667.93919757,0
+THD.US,D,20111026,000000,43.7608,43.865,43.1009,43.7608,216404.36324658,0
+THD.US,D,20111027,000000,45.3333,46.8369,45.113,46.5055,474171.0122091,0
+THD.US,D,20111028,000000,45.9627,46.4229,45.6962,45.884,226517.92358118,0
+THD.US,D,20111031,000000,45.351,45.5349,44.4688,44.5465,333474.97604403,0
+THD.US,D,20111101,000000,43.6024,43.8286,43.2238,43.4038,327423.71950359,0
+THD.US,D,20111102,000000,44.8337,44.9025,44.3371,44.7963,133688.94343776,0
+THD.US,D,20111103,000000,44.757,45.4906,44.5003,45.4542,88931.405564443,0
+THD.US,D,20111104,000000,44.3548,44.461,43.8267,44.4472,88162.669226925,0
+THD.US,D,20111107,000000,44.6744,45.1523,44.4787,45.0166,166383.62526348,0
+THD.US,D,20111108,000000,45.6735,46.3305,45.4316,46.3246,217530.01288366,0
+THD.US,D,20111109,000000,44.5839,44.7353,43.4943,43.7313,268564.54733304,0
+THD.US,D,20111110,000000,44.8199,45.0235,44.2505,44.402,200906.59800832,0
+THD.US,D,20111111,000000,44.8514,45.3008,44.699,45.2054,104458.65936591,0
+THD.US,D,20111114,000000,45.0019,45.3923,44.7806,44.9232,242432.59609244,0
+THD.US,D,20111115,000000,45.2123,45.7866,45.0235,45.7109,140989.90495017,0
+THD.US,D,20111116,000000,45.2929,46.0817,45.2929,45.47,420300.49145636,0
+THD.US,D,20111117,000000,45.1818,45.408,44.2053,44.4629,495901.0327551,0
+THD.US,D,20111118,000000,44.638,44.638,44.1364,44.4865,176704.62238757,0
+THD.US,D,20111121,000000,43.5788,43.7313,42.7754,43.1471,244237.49953039,0
+THD.US,D,20111122,000000,43.6457,43.8581,43.2985,43.5395,211188.95494614,0
+THD.US,D,20111123,000000,43.4038,43.6398,42.9347,43.0488,204610.97165591,0
+THD.US,D,20111125,000000,43.1097,43.5395,43.032,43.032,169766.67525676,0
+THD.US,D,20111128,000000,44.0696,44.4629,43.8798,44.1522,312991.60992898,0
+THD.US,D,20111129,000000,44.3941,44.4865,43.7834,43.8286,339514.03042039,0
+THD.US,D,20111130,000000,46.2223,46.8743,46.0866,46.597,688200.02084663,0
+THD.US,D,20111201,000000,46.6481,46.7012,46.1584,46.1967,492528.15123189,0
+THD.US,D,20111202,000000,46.9048,47.3198,46.5744,46.6304,227543.92221155,0
+THD.US,D,20111205,000000,47.2923,47.3001,46.7848,47.2146,367753.90550713,0
+THD.US,D,20111206,000000,47.4585,47.6876,47.1664,47.2726,277996.82017275,0
+THD.US,D,20111207,000000,47.5932,48.4301,47.5657,48.1862,320129.87592023,0
+THD.US,D,20111208,000000,47.8479,48.1144,46.8438,46.9805,583328.52159575,0
+THD.US,D,20111209,000000,47.1752,47.9846,47.1507,47.6099,224675.39680396,0
+THD.US,D,20111212,000000,46.8291,47.0494,46.2095,46.3924,589914.63966203,0
+THD.US,D,20111213,000000,46.7337,46.951,46.1485,46.3374,710615.39627555,0
+THD.US,D,20111214,000000,46.0925,46.239,45.6263,45.6785,203867.65649358,0
+THD.US,D,20111215,000000,46.1426,46.3836,45.7866,45.8761,209585.38721562,0
+THD.US,D,20111216,000000,46.4239,46.7337,46.2695,46.3757,136678.47363922,0
+THD.US,D,20111219,000000,46.3757,46.7199,45.8633,46.0158,137446.19312973,0
+THD.US,D,20111220,000000,46.951,47.5342,46.9284,47.5027,260298.5980107,0
+THD.US,D,20111221,000000,47.2106,47.2411,46.7199,47.2411,108769.07382986,0
+THD.US,D,20111222,000000,47.0808,47.5342,47.0513,47.5116,205334.96672511,0
+THD.US,D,20111223,000000,46.951,47.1575,46.6766,47.1575,126283.24668359,0
+THD.US,D,20111227,000000,45.9696,46.3639,45.9696,46.2488,113247.26805001,0
+THD.US,D,20111228,000000,46.0482,46.0866,45.5191,45.5398,112656.47993877,0
+THD.US,D,20111229,000000,45.7797,46.004,45.5477,45.9155,93996.320507805,0
+THD.US,D,20111230,000000,45.8928,46.1574,45.8299,46.0561,95298.901524156,0
+THD.US,D,20120103,000000,46.891,47.5499,46.8743,47.3287,385717.52473809,0
+THD.US,D,20120104,000000,46.4544,46.7828,46.4544,46.6058,226962.28572337,0
+THD.US,D,20120105,000000,46.2085,46.5891,46.0866,46.3924,412275.53487475,0
+THD.US,D,20120106,000000,46.123,46.2488,45.9223,46.0246,129881.86824243,0
+THD.US,D,20120109,000000,46.4003,46.6304,46.3108,46.5085,230636.15396075,0
+THD.US,D,20120110,000000,47.1202,47.3198,47.0749,47.2726,121545.75647658,0
+THD.US,D,20120111,000000,46.715,46.9658,46.5085,46.8291,180065.3017467,0
+THD.US,D,20120112,000000,46.8497,47.1202,46.7828,47.0435,126673.7159344,0
+THD.US,D,20120113,000000,46.2488,46.3462,45.9322,46.2852,92243.276267219,0
+THD.US,D,20120117,000000,46.9658,47.1044,46.5822,46.7828,185521.70278787,0
+THD.US,D,20120118,000000,46.6983,47.4191,46.6983,47.3719,185874.5486994,0
+THD.US,D,20120119,000000,47.6325,47.9797,47.5116,47.8725,327156.28874067,0
+THD.US,D,20120120,000000,47.7958,47.8125,47.5725,47.6473,195945.4014597,0
+THD.US,D,20120123,000000,48.0997,48.5589,48.0997,48.2088,255380.10903639,0
+THD.US,D,20120124,000000,48.201,48.201,47.7859,47.9472,694890.87415466,0
+THD.US,D,20120125,000000,47.4958,48.315,47.014,48.2777,738707.82854622,0
+THD.US,D,20120126,000000,48.7438,48.9769,48.1223,48.3396,396065.97673138,0
+THD.US,D,20120127,000000,48.6907,49.502,48.6907,49.4027,518442.49721293,0
+THD.US,D,20120130,000000,48.8953,49.2877,48.79,49.2709,294635.4877532,0
+THD.US,D,20120131,000000,49.8079,50.0026,49.4814,49.7774,462350.16574924,0
+THD.US,D,20120201,000000,50.2229,50.7353,50.2091,50.6133,682425.34669217,0
+THD.US,D,20120202,000000,50.575,50.9506,50.3458,50.7048,422417.56692556,0
+THD.US,D,20120203,000000,50.9575,51.3322,50.9575,51.2968,360808.84044727,0
+THD.US,D,20120206,000000,50.8061,50.8749,50.6271,50.812,235892.23614148,0
+THD.US,D,20120207,000000,50.8434,51.2181,50.6969,51.0736,228049.29517418,0
+THD.US,D,20120208,000000,51.8652,52.0717,51.703,52.0383,231828.91550031,0
+THD.US,D,20120209,000000,52.1003,52.115,51.8092,51.9478,156581.22011311,0
+THD.US,D,20120210,000000,51.4187,51.5731,51.1886,51.4119,161974.57663982,0
+THD.US,D,20120213,000000,52.1544,52.1544,51.6479,51.9537,180035.81318349,0
+THD.US,D,20120214,000000,51.6243,51.6715,51.2791,51.6026,439813.78552645,0
+THD.US,D,20120215,000000,52.6048,52.7454,52.1544,52.2163,191325.86550554,0
+THD.US,D,20120216,000000,52.2389,52.7651,52.1288,52.7061,228557.71867783,0
+THD.US,D,20120217,000000,52.95,53.1958,52.7828,53.004,121745.05849001,0
+THD.US,D,20120221,000000,53.5017,53.603,53.2509,53.4643,121930.12464534,0
+THD.US,D,20120222,000000,53.6236,53.7318,53.4476,53.6472,148244.09150025,0
+THD.US,D,20120223,000000,54.1606,54.3769,53.9609,54.3376,236949.75702908,0
+THD.US,D,20120224,000000,54.6896,54.8657,54.6129,54.8588,146940.49363689,0
+THD.US,D,20120227,000000,53.9078,54.2471,53.5862,54.2146,608156.87497299,0
+THD.US,D,20120228,000000,54.6002,54.7831,54.3533,54.7614,261127.32832165,0
+THD.US,D,20120229,000000,55.4656,55.6219,54.9453,54.9807,545117.44475543,0
+THD.US,D,20120301,000000,55.0958,55.6623,55.0958,55.6406,828778.10275884,0
+THD.US,D,20120302,000000,55.1774,55.3092,54.9109,55.1263,1017159.1793312,0
+THD.US,D,20120305,000000,54.8893,54.8981,54.431,54.5451,510741.91482664,0
+THD.US,D,20120306,000000,53.8311,53.8567,53.3945,53.6315,749432.51393222,0
+THD.US,D,20120307,000000,53.8478,54.252,53.8478,54.132,126272.06136651,0
+THD.US,D,20120308,000000,55.1961,55.4262,55.0211,55.3004,270177.26668662,0
+THD.US,D,20120309,000000,54.7339,55.1037,54.5667,54.9247,348631.08068784,0
+THD.US,D,20120312,000000,54.0239,54.1222,53.7396,53.9167,228639.06643841,0
+THD.US,D,20120313,000000,54.3671,54.8981,54.1527,54.8047,307467.08013832,0
+THD.US,D,20120314,000000,54.726,54.7614,54.1979,54.2914,361486.06055413,0
+THD.US,D,20120315,000000,54.8824,55.1587,54.7339,55.0879,362731.69813807,0
+THD.US,D,20120316,000000,55.7862,56.1068,55.7862,55.977,279557.68032896,0
+THD.US,D,20120319,000000,56.1746,56.6231,56.1235,56.452,288656.42735028,0
+THD.US,D,20120320,000000,56.2818,56.2818,55.9317,56.1009,232251.92385535,0
+THD.US,D,20120321,000000,56.4215,56.6231,56.328,56.328,228037.09301009,0
+THD.US,D,20120322,000000,55.4715,55.6937,55.38,55.6249,540643.31792331,0
+THD.US,D,20120323,000000,55.8845,56.0822,55.617,56.0291,491896.68924035,0
+THD.US,D,20120326,000000,55.9406,56.3143,55.8776,56.2995,321788.35338914,0
+THD.US,D,20120327,000000,56.6142,56.6427,56.1589,56.2002,247851.37379434,0
+THD.US,D,20120328,000000,56.1146,56.2218,55.6406,55.9012,366042.55199384,0
+THD.US,D,20120329,000000,55.9317,56.2002,55.6711,55.9937,621663.65377096,0
+THD.US,D,20120330,000000,55.794,56.0094,55.5354,55.7704,558054.78922931,0
+THD.US,D,20120402,000000,55.8481,56.689,55.7232,56.4362,640544.4690025,0
+THD.US,D,20120403,000000,56.8276,57.0341,56.5523,56.8581,458024.49858018,0
+THD.US,D,20120404,000000,55.7714,55.7714,55.2817,55.7085,229279.68005301,0
+THD.US,D,20120405,000000,55.0574,55.265,54.5913,55.2492,403801.13191591,0
+THD.US,D,20120409,000000,54.7831,54.8824,54.3936,54.6798,203973.40858234,0
+THD.US,D,20120410,000000,54.2687,54.314,53.1653,53.2578,614855.86305708,0
+THD.US,D,20120411,000000,53.7023,53.7937,53.4643,53.5705,208742.42104657,0
+THD.US,D,20120412,000000,54.4458,55.142,54.192,55.1125,232227.51952717,0
+THD.US,D,20120413,000000,55.1499,55.1499,54.6729,54.7182,132708.70292272,0
+THD.US,D,20120416,000000,54.9345,55.0211,54.3454,54.4458,150927.55075252,0
+THD.US,D,20120417,000000,54.2766,54.6985,54.2235,54.5539,100855.97041905,0
+THD.US,D,20120418,000000,54.4221,54.6208,54.3838,54.5067,104819.64005351,0
+THD.US,D,20120419,000000,55.3397,55.5806,54.8824,55.0496,155470.82318113,0
+THD.US,D,20120420,000000,55.9553,56.2061,55.9012,55.9553,105754.12245321,0
+THD.US,D,20120423,000000,55.2118,55.5108,54.8981,55.4105,295356.43228138,0
+THD.US,D,20120424,000000,55.6711,55.9081,55.6475,55.7862,249828.12437653,0
+THD.US,D,20120425,000000,55.9937,56.1589,55.7862,56.0822,163273.09026815,0
+THD.US,D,20120426,000000,56.2454,56.8748,56.2287,56.743,136066.33174083,0
+THD.US,D,20120427,000000,56.8424,57.0204,56.6064,57.0204,381191.53870859,0
+THD.US,D,20120430,000000,57.4659,57.8022,57.4659,57.8022,563274.26491778,0
+THD.US,D,20120501,000000,57.6704,58.3893,57.6704,58.1159,387193.98659269,0
+THD.US,D,20120502,000000,58.0146,58.1454,57.693,58.1159,653316.06741419,0
+THD.US,D,20120503,000000,58.1907,58.2457,57.7157,57.8858,1091046.3334227,0
+THD.US,D,20120504,000000,57.515,57.578,56.9968,57.0646,878470.39915859,0
+THD.US,D,20120507,000000,56.9673,57.2043,56.7145,57.0115,745191.24506477,0
+THD.US,D,20120508,000000,57.4629,57.6704,56.8965,57.3636,649479.50365565,0
+THD.US,D,20120509,000000,55.9553,56.2917,55.5256,55.9848,292866.1739605,0
+THD.US,D,20120510,000000,55.4862,55.6033,55.1037,55.1725,533176.6103487,0
+THD.US,D,20120511,000000,54.8499,55.3397,54.7831,54.9965,351699.92495587,0
+THD.US,D,20120514,000000,53.5194,53.5253,53.0444,53.0906,469593.16698223,0
+THD.US,D,20120515,000000,53.9009,54.1773,53.6167,53.8242,593141.09521619,0
+THD.US,D,20120516,000000,53.4259,53.7721,52.9834,53.0365,748543.78964784,0
+THD.US,D,20120517,000000,53.5017,53.5017,52.7651,52.7651,426062.96344673,0
+THD.US,D,20120518,000000,52.7218,52.7582,51.7866,51.9321,1532016.2739964,0
+THD.US,D,20120521,000000,51.5259,52.0236,51.3322,51.9616,371820.27668932,0
+THD.US,D,20120522,000000,51.3047,51.6086,50.8356,51.0932,348829.36585426,0
+THD.US,D,20120523,000000,50.3458,50.3458,49.4489,50.1698,339926.87030535,0
+THD.US,D,20120524,000000,51.0116,51.0116,50.2701,50.4688,248577.40255755,0
+THD.US,D,20120525,000000,50.4599,50.5681,50.2839,50.3852,174589.58061239,0
+THD.US,D,20120529,000000,51.3479,51.7718,51.2112,51.6243,257098.58047872,0
+THD.US,D,20120530,000000,50.5455,50.5995,50.0095,50.5081,464023.89592325,0
+THD.US,D,20120531,000000,50.7972,51.1306,50.4215,50.8336,367151.9320788,0
+THD.US,D,20120601,000000,49.5178,49.7882,48.9356,48.9356,1629865.4278149,0
+THD.US,D,20120604,000000,49.326,49.3811,48.6907,48.9769,374997.92358713,0
+THD.US,D,20120605,000000,48.8943,49.268,48.8264,49.209,415527.41160409,0
+THD.US,D,20120606,000000,49.9938,50.5553,49.8698,50.5337,345041.61075207,0
+THD.US,D,20120607,000000,50.9821,51.1699,50.1885,50.3134,284283.98521889,0
+THD.US,D,20120608,000000,50.4215,50.7008,50.2209,50.6153,134612.24052039,0
+THD.US,D,20120611,000000,51.8092,51.8397,50.7815,50.8661,301873.40475117,0
+THD.US,D,20120612,000000,52.0078,52.4071,51.6794,52.2763,394936.25970627,0
+THD.US,D,20120613,000000,52.1003,52.3225,51.7098,51.8475,161653.25298552,0
+THD.US,D,20120614,000000,51.9616,52.3687,51.6184,52.1986,178164.81469005,0
+THD.US,D,20120615,000000,52.4366,53.0768,52.4366,53.0463,484548.9527656,0
+THD.US,D,20120618,000000,52.4159,52.828,52.2812,52.6431,177080.85578027,0
+THD.US,D,20120619,000000,53.5017,53.9796,53.2656,53.5862,388212.867294,0
+THD.US,D,20120620,000000,53.2115,53.3414,52.6048,52.9893,454862.10438748,0
+THD.US,D,20120621,000000,51.7925,52.0481,50.8277,50.9133,232862.03205973,0
+THD.US,D,20120622,000000,51.7688,51.7688,51.3184,51.5348,90945.779485905,0
+THD.US,D,20120625,000000,50.8739,50.9516,50.3458,50.7972,338269.40968345,0
+THD.US,D,20120626,000000,51.5141,51.5141,50.8562,50.9733,451243.1458885,0
+THD.US,D,20120627,000000,51.8475,52.0727,51.7374,51.8387,203944.93686613,0
+THD.US,D,20120628,000000,51.9714,52.353,51.7846,52.2753,241247.96932893,0
+THD.US,D,20120629,000000,53.1162,53.7534,52.9677,53.7534,178041.77620217,0
+THD.US,D,20120702,000000,53.4722,53.8695,53.4338,53.6688,275654.00466794,0
+THD.US,D,20120703,000000,54.1743,54.7054,54.1665,54.5962,200340.21422525,0
+THD.US,D,20120705,000000,53.9727,54.0897,53.6443,53.6905,460702.87359741,0
+THD.US,D,20120706,000000,53.3325,53.4899,53.0768,53.3325,179771.43296159,0
+THD.US,D,20120709,000000,53.1624,53.1624,52.9126,53.0768,121795.90084038,0
+THD.US,D,20120710,000000,54.136,54.3218,53.2558,53.4259,125002.0194544,0
+THD.US,D,20120711,000000,54.0101,54.1193,53.4722,53.8242,299251.97316635,0
+THD.US,D,20120712,000000,53.0994,53.5577,52.8841,53.2883,650176.04385565,0
+THD.US,D,20120713,000000,54.1743,54.8126,54.1743,54.7054,95700.556092039,0
+THD.US,D,20120716,000000,54.7664,55.0299,54.5323,54.8903,256949.10396865,0
+THD.US,D,20120717,000000,54.8903,55.2817,54.4851,55.1764,139050.77770725,0
+THD.US,D,20120718,000000,54.6867,55.1479,54.5244,55.0299,388232.18738714,0
+THD.US,D,20120719,000000,54.2127,54.4536,54.0268,54.3681,366560.12712056,0
+THD.US,D,20120720,000000,53.6993,53.7977,53.4486,53.7711,264734.08465654,0
+THD.US,D,20120723,000000,52.4445,52.7818,52.1042,52.5871,160990.26873676,0
+THD.US,D,20120724,000000,52.9126,52.9362,52.2891,52.6008,203332.79496774,0
+THD.US,D,20120725,000000,52.9519,53.2332,52.772,53.0394,107655.62635687,0
+THD.US,D,20120726,000000,53.242,53.2794,52.8506,53.2017,155681.31051164,0
+THD.US,D,20120727,000000,53.068,53.6993,52.9293,53.6344,168532.2229899,0
+THD.US,D,20120730,000000,53.6443,53.8931,53.5361,53.6816,105006.73990285,0
+THD.US,D,20120731,000000,54.0357,54.2982,53.7377,53.7455,811184.61583854,0
+THD.US,D,20120801,000000,54.1497,54.4772,53.7455,53.7977,116353.73565731,0
+THD.US,D,20120802,000000,53.3866,53.6747,53.068,53.4112,211604.84537212,0
+THD.US,D,20120803,000000,54.1438,54.4595,53.9019,54.4074,250678.20847463,0
+THD.US,D,20120806,000000,54.3307,54.7949,54.3307,54.5716,226584.01863666,0
+THD.US,D,20120807,000000,54.5244,54.9365,54.4694,54.7241,228667.53815462,0
+THD.US,D,20120808,000000,54.6159,55.0456,54.6159,54.8667,194824.83605766,0
+THD.US,D,20120809,000000,54.8431,55.1764,54.8431,55.0368,148890.8061969,0
+THD.US,D,20120810,000000,55.1007,55.3643,54.8991,55.2915,129665.27982987,0
+THD.US,D,20120813,000000,55.1764,55.2817,54.8745,55.2817,311813.08424752,0
+THD.US,D,20120814,000000,55.7704,55.8865,55.6072,55.7783,241163.57102733,0
+THD.US,D,20120815,000000,55.6377,55.9179,55.6377,55.8324,200068.7160743,0
+THD.US,D,20120816,000000,55.4833,55.9799,55.4744,55.856,331792.09424695,0
+THD.US,D,20120817,000000,55.3957,55.4498,55.1174,55.2876,113003.22476826,0
+THD.US,D,20120820,000000,55.1932,55.4193,55.024,55.3495,131874.88837674,0
+THD.US,D,20120821,000000,55.7547,56.0428,55.4744,55.6278,134544.1117709,0
+THD.US,D,20120822,000000,55.381,55.9101,55.381,55.8865,126837.42830257,0
+THD.US,D,20120823,000000,55.6593,55.856,55.4282,55.6682,149748.00822405,0
+THD.US,D,20120824,000000,55.5354,55.9337,55.4282,55.8098,237836.44761944,0
+THD.US,D,20120827,000000,55.3879,55.6219,55.3181,55.5423,151875.25216332,0
+THD.US,D,20120828,000000,55.4833,55.6219,55.2561,55.381,133632.00000535,0
+THD.US,D,20120829,000000,54.7821,54.8499,54.549,54.7054,182189.49514495,0
+THD.US,D,20120830,000000,54.2127,54.2382,53.8931,53.9816,304432.80866854,0
+THD.US,D,20120831,000000,54.8588,55.1558,54.6247,54.9906,201926.49555664,0
+THD.US,D,20120904,000000,55.5678,55.5678,55.2325,55.4361,241108.66128893,0
+THD.US,D,20120905,000000,55.6682,55.7783,55.4282,55.6446,219644.03781184,0
+THD.US,D,20120906,000000,55.9337,56.7676,55.9337,56.6958,258154.0676723,0
+THD.US,D,20120907,000000,56.4549,56.8817,56.3939,56.8591,342446.61718944,0
+THD.US,D,20120910,000000,56.7971,57.0853,56.6732,56.8207,246357.62554061,0
+THD.US,D,20120911,000000,56.8689,57.0932,56.8286,57.0066,194187.27298408,0
+THD.US,D,20120912,000000,57.457,57.5898,57.3656,57.5445,264813.39872311,0
+THD.US,D,20120913,000000,57.3498,58.6273,57.3036,58.4719,454782.79032091,0
+THD.US,D,20120914,000000,58.9981,59.536,58.9695,59.1623,281342.24682677,0
+THD.US,D,20120917,000000,59.2262,59.3895,59.0462,59.1475,107403.44829906,0
+THD.US,D,20120918,000000,58.6657,58.8584,58.4228,58.6332,212191.56609533,0
+THD.US,D,20120919,000000,58.9784,59.2429,58.9784,59.1859,221790.60184425,0
+THD.US,D,20120920,000000,58.6961,59.0138,58.5388,58.9863,104444.42350781,0
+THD.US,D,20120921,000000,59.1692,59.2006,58.8741,58.9046,84214.252297579,0
+THD.US,D,20120924,000000,58.6421,58.882,58.4788,58.8525,58308.041092597,0
+THD.US,D,20120925,000000,58.882,58.9981,58.1818,58.2457,163556.79058318,0
+THD.US,D,20120926,000000,57.4905,57.7698,57.3036,57.4216,167087.28339253,0
+THD.US,D,20120927,000000,58.2379,58.7571,58.1208,58.7571,341923.95782769,0
+THD.US,D,20120928,000000,59.1859,59.4052,58.8299,59.0394,324862.2818922,0
+THD.US,D,20121001,000000,59.1859,59.8576,59.1859,59.4839,386028.67992232,0
+THD.US,D,20121002,000000,59.5832,59.7937,59.3737,59.5675,371693.17081341,0
+THD.US,D,20121003,000000,59.5999,59.7789,59.4101,59.6147,178650.86755954,0
+THD.US,D,20121004,000000,60.1516,60.3385,59.8576,60.3385,95704.623480069,0
+THD.US,D,20121005,000000,60.4398,60.6424,60.0208,60.2205,208439.4006384,0
+THD.US,D,20121008,000000,59.6147,59.7651,59.3334,59.5448,180722.18491341,0
+THD.US,D,20121009,000000,59.2429,59.2715,58.6499,58.7345,209721.6447146,0
+THD.US,D,20121010,000000,58.7571,58.8122,58.4228,58.4945,180810.65060305,0
+THD.US,D,20121011,000000,59.1957,59.4268,58.9863,58.9863,241737.07273944,0
+THD.US,D,20121012,000000,59.1692,59.3128,58.945,59.0394,169521.615128,0
+THD.US,D,20121015,000000,58.6499,58.8584,58.5644,58.822,149001.64252069,0
+THD.US,D,20121016,000000,58.8741,59.06,58.7424,58.9863,135618.91905762,0
+THD.US,D,20121017,000000,59.123,59.5596,59.0394,59.474,231420.14300338,0
+THD.US,D,20121018,000000,59.3895,59.6924,59.2715,59.418,211885.49514614,0
+THD.US,D,20121019,000000,59.1171,59.1171,58.465,58.465,159264.67936537,0
+THD.US,D,20121022,000000,58.8299,59.1623,58.7502,58.945,216336.23449709,0
+THD.US,D,20121023,000000,58.3844,58.3844,57.7865,58.1503,281735.7666186,0
+THD.US,D,20121024,000000,58.2457,58.3224,57.8101,57.8563,259805.42721216,0
+THD.US,D,20121025,000000,58.3913,58.4867,58.1149,58.3392,137646.51199017,0
+THD.US,D,20121026,000000,57.9881,58.1985,57.8101,57.9655,162944.64868479,0
+THD.US,D,20121031,000000,58.6725,58.822,58.0648,58.0648,398216.60815182,0
+THD.US,D,20121101,000000,58.945,59.3432,58.7345,59.1692,403214.4111927,0
+THD.US,D,20121102,000000,59.4101,59.4839,58.7197,58.9046,274015.86413917,0
+THD.US,D,20121105,000000,59.0866,59.1475,58.822,59.0866,326772.93741892,0
+THD.US,D,20121106,000000,58.6421,59.0866,58.5388,58.9922,123215.41926257,0
+THD.US,D,20121107,000000,58.3785,58.4867,57.6606,57.9881,238213.69785915,0
+THD.US,D,20121108,000000,58.4562,58.7286,57.9576,57.9959,235303.48172426,0
+THD.US,D,20121109,000000,58.5162,58.882,58.4788,58.6961,221878.05068687,0
+THD.US,D,20121112,000000,59.0698,59.0866,58.767,58.9863,382797.14013312,0
+THD.US,D,20121113,000000,58.5093,58.6273,58.2831,58.4395,683113.75211611,0
+THD.US,D,20121114,000000,57.638,57.6852,56.8207,57.0066,275867.54253947,0
+THD.US,D,20121115,000000,57.3036,57.457,57.0233,57.1787,230921.8879698,0
+THD.US,D,20121116,000000,57.7698,58.0254,57.4354,57.9261,184620.7763394,0
+THD.US,D,20121119,000000,58.1435,58.6499,58.0648,58.6499,388328.78785283,0
+THD.US,D,20121120,000000,57.8937,58.3146,57.6449,58.2536,416372.41146716,0
+THD.US,D,20121121,000000,58.0127,58.1572,57.816,58.0648,103223.19025204,0
+THD.US,D,20121123,000000,58.6106,58.7886,58.3913,58.7286,52549.636490257,0
+THD.US,D,20121126,000000,58.822,58.9607,58.7286,58.9607,142184.70018375,0
+THD.US,D,20121127,000000,58.8968,59.0777,58.7345,58.8525,292803.12944605,0
+THD.US,D,20121128,000000,58.8584,59.4357,58.5467,59.3649,256413.2255958,0
+THD.US,D,20121129,000000,59.6147,59.7238,59.357,59.6314,324025.4168052,0
+THD.US,D,20121130,000000,60.1438,60.2283,59.9107,60.0651,361900.93413311,0
+THD.US,D,20121203,000000,60.6955,60.7909,60.4555,60.4948,191967.49596715,0
+THD.US,D,20121204,000000,60.2519,60.4231,60.2155,60.2372,180222.91303283,0
+THD.US,D,20121205,000000,60.4703,60.7043,60.307,60.4319,324657.89564374,0
+THD.US,D,20121206,000000,60.6955,61.1105,60.6345,61.1016,309573.98713745,0
+THD.US,D,20121207,000000,61.1016,61.315,60.9757,61.2649,267895.46200224,0
+THD.US,D,20121210,000000,61.1331,61.5924,61.1331,61.5845,313968.799903,0
+THD.US,D,20121211,000000,61.5678,62.0192,61.5678,61.8353,368872.43721516,0
+THD.US,D,20121212,000000,62.1686,62.3929,61.9572,62.0752,192948.75332919,0
+THD.US,D,20121213,000000,62.0113,62.2768,61.849,61.9346,348662.60294507,0
+THD.US,D,20121214,000000,62.2601,62.5571,62.1067,62.4322,261070.38488924,0
+THD.US,D,20121217,000000,62.5335,62.978,62.5335,62.9613,290380.99987466,0
+THD.US,D,20121218,000000,62.268,62.6967,62.0752,62.6348,466620.9231799,0
+THD.US,D,20121219,000000,63.0685,63.154,62.7971,62.8669,215935.59677621,0
+THD.US,D,20121220,000000,62.9052,63.2416,62.744,63.1403,329956.68539878,0
+THD.US,D,20121221,000000,62.5089,62.8531,62.3565,62.8138,247741.55431755,0
+THD.US,D,20121224,000000,62.3683,62.6191,62.268,62.5738,78066.395291443,0
+THD.US,D,20121226,000000,62.8974,63.0321,62.6191,62.6427,184535.36119079,0
+THD.US,D,20121227,000000,63.0321,63.1344,62.565,62.978,300401.0102846,0
+THD.US,D,20121228,000000,63.0154,63.273,62.8974,63.0459,381573.87318334,0
+THD.US,D,20121231,000000,63.1255,64.2073,62.9613,64.2073,237766.28517594,0
+THD.US,D,20130102,000000,64.8003,65.5713,64.7187,65.5467,572834.66048041,0
+THD.US,D,20130103,000000,64.698,64.9557,64.4315,64.463,353305.5263804,0
+THD.US,D,20130104,000000,64.579,64.9478,64.4709,64.8003,449145.39051244,0
+THD.US,D,20130107,000000,64.5633,64.5633,64.2693,64.4709,257630.39146354,0
+THD.US,D,20130108,000000,64.5505,64.6439,64.3007,64.4473,263923.65759172,0
+THD.US,D,20130109,000000,64.821,65.0717,64.8003,64.8298,351336.91057427,0
+THD.US,D,20130110,000000,64.7059,64.7059,64.3381,64.6518,203771.05602788,0
+THD.US,D,20130111,000000,64.4561,64.5938,64.1129,64.3715,592220.84867459,0
+THD.US,D,20130114,000000,64.8298,64.8298,64.4237,64.6194,255684.14629157,0
+THD.US,D,20130115,000000,65.1327,65.2576,64.9311,65.1907,314421.29682125,0
+THD.US,D,20130116,000000,65.0717,65.2497,64.8534,65.1907,166420.23175574,0
+THD.US,D,20130117,000000,65.3432,65.8201,65.3353,65.5979,233385.70826849,0
+THD.US,D,20130118,000000,66.1447,66.2696,65.9283,66.2391,162652.81359369,0
+THD.US,D,20130122,000000,66.2774,66.4338,66.1683,66.4249,242853.57075346,0
+THD.US,D,20130123,000000,66.2155,66.2941,65.9647,66.2607,316441.77182475,0
+THD.US,D,20130124,000000,66.4426,66.9235,66.4426,66.7819,396394.41831474,0
+THD.US,D,20130125,000000,67.2972,67.3287,66.8832,67.3287,352279.52775003,0
+THD.US,D,20130128,000000,67.5402,67.6788,67.2904,67.6641,405268.44214744,0
+THD.US,D,20130129,000000,67.9738,68.5737,67.8912,68.5285,353040.12931149,0
+THD.US,D,20130130,000000,68.7055,69.0182,68.6888,68.9091,656297.4628396,0
+THD.US,D,20130131,000000,68.0073,68.0073,67.6867,67.8578,613308.22191197,0
+THD.US,D,20130201,000000,69.0625,69.5936,69.033,69.446,391993.50446714,0
+THD.US,D,20130204,000000,69.5473,69.5759,68.9445,69.1186,533126.78484535,0
+THD.US,D,20130205,000000,69.508,69.5552,69.2189,69.2513,500998.4868027,0
+THD.US,D,20130206,000000,68.6278,69.1254,68.5669,69.1097,237892.37420484,0
+THD.US,D,20130207,000000,68.8383,68.8383,68.1666,68.5118,382095.51569808,0
+THD.US,D,20130208,000000,68.4646,68.6042,68.2767,68.4783,259677.30448924,0
+THD.US,D,20130211,000000,67.843,67.843,67.2972,67.5234,306585.47378299,0
+THD.US,D,20130212,000000,67.5854,67.9198,67.4221,67.6926,130053.71538666,0
+THD.US,D,20130213,000000,69.0891,69.3182,68.9327,69.0891,199075.25654817,0
+THD.US,D,20130214,000000,69.2739,69.6004,69.2739,69.5847,222373.25517943,0
+THD.US,D,20130215,000000,69.3369,69.3674,69.0566,69.1579,174943.44337093,0
+THD.US,D,20130219,000000,69.803,70.1777,69.7942,70.0823,258382.85824894,0
+THD.US,D,20130220,000000,70.753,70.7756,70.1276,70.2239,420335.06425461,0
+THD.US,D,20130221,000000,69.8276,69.9663,69.2189,69.569,439627.70252411,0
+THD.US,D,20130222,000000,69.9142,70.1079,69.7106,70.0912,270769.07164487,0
+THD.US,D,20130225,000000,70.5199,70.6203,69.0566,69.1431,381249.49898801,0
+THD.US,D,20130226,000000,69.5306,69.6565,69.1579,69.3615,422333.16862395,0
+THD.US,D,20130227,000000,68.9937,69.7657,68.8865,69.6565,460894.04083478,0
+THD.US,D,20130228,000000,70.2269,70.282,69.926,69.9328,295494.72347437,0
+THD.US,D,20130301,000000,70.3095,70.7402,70.2072,70.6763,351282.00083587,0
+THD.US,D,20130304,000000,70.2072,70.6517,70.2072,70.574,342098.85551295,0
+THD.US,D,20130305,000000,70.6675,71.0707,70.6675,70.9458,338378.21231324,0
+THD.US,D,20130306,000000,71.1582,71.2044,70.9015,71.0323,325462.22162651,0
+THD.US,D,20130307,000000,71.0176,71.2664,71.0018,71.227,280890.76675553,0
+THD.US,D,20130308,000000,71.407,71.6175,71.1277,71.4926,276515.27408312,0
+THD.US,D,20130311,000000,71.8653,71.9508,71.5939,71.881,245183.16724718,0
+THD.US,D,20130312,000000,71.9508,72.0315,71.5781,71.6558,178697.64252188,0
+THD.US,D,20130313,000000,71.9371,72.1534,71.6234,71.765,276991.15848253,0
+THD.US,D,20130314,000000,72.1308,72.2469,72.0433,72.2252,322024.26189483,0
+THD.US,D,20130315,000000,72.9628,73.0484,72.7691,72.9775,223693.12259491,0
+THD.US,D,20130318,000000,72.6992,72.9018,72.5114,72.6992,304751.08178182,0
+THD.US,D,20130319,000000,72.4347,72.4898,71.6637,72.1151,295793.67649452,0
+THD.US,D,20130320,000000,71.2959,71.4296,71.1641,71.3372,359091.38585194,0
+THD.US,D,20130321,000000,70.2387,70.5052,70.0617,70.2072,358023.69649427,0
+THD.US,D,20130322,000000,68.3957,68.3957,67.9257,68.0673,735158.01564374,0
+THD.US,D,20130325,000000,69.7775,69.9663,68.9937,69.2051,441301.43269813,0
+THD.US,D,20130326,000000,70.6517,70.9792,70.4649,70.8779,359340.51336873,0
+THD.US,D,20130327,000000,71.1877,72.0059,71.0087,71.765,431050.59801754,0
+THD.US,D,20130328,000000,70.9792,71.0323,70.6517,70.9084,271105.64800428,0
+THD.US,D,20130401,000000,70.7402,71.1277,70.2938,70.3951,217805.57842264,0
+THD.US,D,20130402,000000,70.7943,70.9458,70.5829,70.6596,268046.97220632,0
+THD.US,D,20130403,000000,69.7165,69.8178,69.0891,69.1805,376779.43954392,0
+THD.US,D,20130404,000000,69.8591,70.1,69.6693,69.9968,325011.75840228,0
+THD.US,D,20130405,000000,68.0447,68.7311,67.7437,68.6278,428322.39749695,0
+THD.US,D,20130408,000000,68.3161,68.852,68.1617,68.7685,591339.24231926,0
+THD.US,D,20130409,000000,68.3407,69.0104,68.1843,68.7222,326478.0517868,0
+THD.US,D,20130410,000000,69.1009,69.3674,68.9022,69.1805,307104.06575672,0
+THD.US,D,20130411,000000,70.2003,70.5603,70.1276,70.2387,250341.63211522,0
+THD.US,D,20130412,000000,70.5052,70.5052,69.7165,70.0912,248048.64211375,0
+THD.US,D,20130415,000000,69.6949,69.9663,69.094,69.1353,386868.59555035,0
+THD.US,D,20130416,000000,70.1276,70.5967,69.983,70.4413,296211.60061452,0
+THD.US,D,20130417,000000,70.4354,70.574,69.7568,70.0292,211806.18107957,0
+THD.US,D,20130418,000000,70.9792,71.2044,70.638,70.8779,207538.47418993,0
+THD.US,D,20130419,000000,72.4258,72.6127,72.239,72.4809,252636.65581069,0
+THD.US,D,20130422,000000,72.8704,73.1664,72.5596,72.9962,270359.28230092,0
+THD.US,D,20130423,000000,72.3255,73.0641,72.3255,72.7386,510892.40818372,0
+THD.US,D,20130424,000000,72.0767,72.6825,72.0767,72.4809,330710.16903119,0
+THD.US,D,20130425,000000,72.6658,72.8871,72.5507,72.6284,237051.44172981,0
+THD.US,D,20130426,000000,72.5822,72.7071,72.2714,72.4809,207832.34297504,0
+THD.US,D,20130429,000000,72.5114,73.1054,72.5035,73.012,198409.22175839,0
+THD.US,D,20130430,000000,73.1673,73.9688,73.012,73.9452,378185.73895502,0
+THD.US,D,20130501,000000,73.8587,73.8587,73.012,73.1506,132603.96768097,0
+THD.US,D,20130502,000000,72.7071,73.1575,72.473,73.1123,481409.94605407,0
+THD.US,D,20130503,000000,72.2252,72.7474,72.0698,72.3954,246128.83496397,0
+THD.US,D,20130506,000000,72.5281,72.8949,72.4485,72.8871,266649.82441829,0
+THD.US,D,20130507,000000,73.2883,73.5253,73.1506,73.2352,170809.96028625,0
+THD.US,D,20130508,000000,74.2776,74.8107,74.1006,74.7772,267999.18039698,0
+THD.US,D,20130509,000000,74.2157,74.2865,73.7102,73.9128,270649.083698,0
+THD.US,D,20130510,000000,73.7171,73.7171,73.1054,73.5253,204128.98617445,0
+THD.US,D,20130513,000000,73.5184,73.6699,73.2883,73.4929,166520.89960946,0
+THD.US,D,20130514,000000,73.601,74.2157,73.601,74.1537,170407.28887136,0
+THD.US,D,20130515,000000,74.0072,74.1685,73.6335,73.898,197023.25928744,0
+THD.US,D,20130516,000000,72.9775,73.3916,72.9707,72.9775,134639.69538959,0
+THD.US,D,20130517,000000,73.1575,73.1978,72.8704,73.1506,155180.00493705,0
+THD.US,D,20130520,000000,73.7722,74.257,73.7722,74.2334,190562.21340306,0
+THD.US,D,20130521,000000,74.1321,74.3239,73.7407,73.959,232032.28490177,0
+THD.US,D,20130522,000000,73.4761,74.1685,72.4485,72.6127,314405.02726913,0
+THD.US,D,20130523,000000,71.6175,71.9764,71.1493,71.7748,249818.97275346,0
+THD.US,D,20130524,000000,71.3047,71.3706,70.8779,71.0087,423226.97714337,0
+THD.US,D,20130528,000000,71.1808,71.586,71.1336,71.3205,774843.52064464,0
+THD.US,D,20130529,000000,70.4187,70.4187,69.5926,69.6083,551541.88414755,0
+THD.US,D,20130530,000000,68.9386,69.446,68.8865,69.0566,589187.59405181,0
+THD.US,D,20130531,000000,68.0004,68.0004,66.5164,66.5164,844305.35656031,0
+THD.US,D,20130603,000000,66.6747,67.3917,66.0611,67.3287,758281.11658974,0
+THD.US,D,20130604,000000,67.7221,67.7221,66.7455,66.8783,408333.21902745,0
+THD.US,D,20130605,000000,65.3825,65.5566,64.406,64.461,611432.1391835,0
+THD.US,D,20130606,000000,64.0096,64.579,63.7244,64.5348,609329.29957241,0
+THD.US,D,20130607,000000,65.6942,66.1063,65.3294,65.7955,281741.86770064,0
+THD.US,D,20130610,000000,65.8486,65.8486,64.9154,65.1022,344398.96344346,0
+THD.US,D,20130611,000000,61.2403,61.853,60.9502,61.1469,550809.75430229,0
+THD.US,D,20130612,000000,60.9315,61.3209,59.95,59.9736,558397.46667077,0
+THD.US,D,20130613,000000,60.3326,61.7527,60.307,61.6445,764967.90250975,0
+THD.US,D,20130614,000000,63.575,63.8287,62.4656,62.8669,782394.62652085,0
+THD.US,D,20130617,000000,63.2652,63.9064,63.1796,63.454,266446.45501683,0
+THD.US,D,20130618,000000,60.9649,61.9415,60.9649,61.9159,305175.10698387,0
+THD.US,D,20130619,000000,61.9277,62.2522,60.1143,60.128,355949.32859938,0
+THD.US,D,20130620,000000,59.177,59.177,55.6927,56.2366,781276.09481282,0
+THD.US,D,20130621,000000,58.8545,59.0384,56.9761,58.7443,993315.13385706,0
+THD.US,D,20130624,000000,57.1354,57.6901,56.1441,57.2141,642165.32313214,0
+THD.US,D,20130625,000000,59.2203,59.9186,58.6185,59.6638,398412.85962423,0
+THD.US,D,20130626,000000,60.9561,62.2267,60.6404,61.9641,981687.48832859,0
+THD.US,D,20130627,000000,62.0664,63.2799,61.9257,63.1137,415002.71854833,0
+THD.US,D,20130628,000000,61.614,62.4184,61.2501,62.2021,403084.25477576,0
+THD.US,D,20130701,000000,62.7174,63.0095,61.7556,61.8913,403216.44488671,0
+THD.US,D,20130702,000000,63.0272,63.4481,61.6455,62.3299,406398.15917255,0
+THD.US,D,20130703,000000,61.3091,62.3998,61.2895,61.972,183925.25298641,0
+THD.US,D,20130705,000000,60.6483,60.9895,59.3963,60.0297,576288.88976421,0
+THD.US,D,20130708,000000,58.9971,59.8379,58.9754,59.0689,320463.40173862,0
+THD.US,D,20130709,000000,59.6953,59.7042,58.9184,59.537,285448.27504225,0
+THD.US,D,20130710,000000,58.8496,59.0689,58.3628,58.4208,232560.02849856,0
+THD.US,D,20130711,000000,62.1303,63.2642,61.7812,63.2101,297154.21779029,0
+THD.US,D,20130712,000000,62.3683,62.4883,61.853,62.2808,267740.90125713,0
+THD.US,D,20130715,000000,62.2808,63.099,62.2808,62.6928,331143.3458563,0
+THD.US,D,20130716,000000,62.3545,62.7892,62.1077,62.7479,160313.0486299,0
+THD.US,D,20130717,000000,63.099,63.9005,63.099,63.5405,261123.26093362,0
+THD.US,D,20130718,000000,64.1119,64.1925,63.7313,63.8375,291718.15368926,0
+THD.US,D,20130719,000000,63.5494,63.7313,63.2317,63.5995,154333.98822697,0
+THD.US,D,20130722,000000,63.8513,65.0019,63.7097,64.7088,759253.22232872,0
+THD.US,D,20130723,000000,64.9468,65.415,64.939,65.1189,298602.20792868,0
+THD.US,D,20130724,000000,64.4128,64.5574,63.7716,64.0903,365608.35832172,0
+THD.US,D,20130725,000000,62.4234,62.8039,62.1077,62.7892,344645.04041923,0
+THD.US,D,20130726,000000,62.7085,63.4058,62.3604,63.3517,97967.108071311,0
+THD.US,D,20130729,000000,61.9257,62.2975,61.5038,61.5432,351275.89975383,0
+THD.US,D,20130730,000000,61.1085,61.139,60.5273,60.6561,195736.94782321,0
+THD.US,D,20130731,000000,60.0366,60.4103,59.4514,60.1634,759810.45448872,0
+THD.US,D,20130801,000000,60.9649,62.0192,60.9502,61.8136,299771.58198708,0
+THD.US,D,20130802,000000,60.186,61.2019,60.186,60.8754,232621.039319,0
+THD.US,D,20130805,000000,60.0513,60.1634,59.3963,59.7278,232474.61334995,0
+THD.US,D,20130806,000000,59.951,59.9608,59.0453,59.3708,208794.28024395,0
+THD.US,D,20130807,000000,59.9008,60.1477,59.5458,59.6707,207953.34776891,0
+THD.US,D,20130808,000000,60.8154,61.1636,59.6796,60.9561,1422355.4253412,0
+THD.US,D,20130809,000000,60.4732,61.1793,60.4339,60.5519,373277.41845078,0
+THD.US,D,20130812,000000,60.424,60.9118,60.424,60.8371,339633.00152024,0
+THD.US,D,20130813,000000,61.7418,62.0034,61.433,61.8048,265108.28435523,0
+THD.US,D,20130814,000000,62.2719,62.4814,61.9641,61.972,222036.67882001,0
+THD.US,D,20130815,000000,61.4566,61.4566,60.545,61.139,172286.42214085,0
+THD.US,D,20130816,000000,61.6071,61.8382,61.1321,61.2275,142473.48473382,0
+THD.US,D,20130819,000000,59.3305,59.3305,58.1346,58.1808,629273.73677359,0
+THD.US,D,20130820,000000,57.3036,57.753,57.159,57.278,535216.40544535,0
+THD.US,D,20130821,000000,56.2759,56.2759,54.9276,55.1351,925778.18932621,0
+THD.US,D,20130822,000000,55.7793,56.4284,55.7636,56.269,423013.43927184,0
+THD.US,D,20130823,000000,55.9052,56.0861,55.4144,56.0861,167811.27846173,0
+THD.US,D,20130826,000000,55.3987,55.5098,54.7388,54.7713,188042.46651897,0
+THD.US,D,20130827,000000,53.2263,53.4869,51.9882,52.059,709302.64678912,0
+THD.US,D,20130828,000000,52.0904,53.2509,52.059,52.4268,462362.36791332,0
+THD.US,D,20130829,000000,53.0512,54.0189,53.0286,53.1319,507016.1873919,0
+THD.US,D,20130830,000000,53.5902,53.5902,52.6874,53.0031,240660.23175871,0
+THD.US,D,20130903,000000,54.6198,54.9935,53.8095,53.9717,326507.54035002,0
+THD.US,D,20130904,000000,53.5902,54.4605,53.4377,54.3661,282612.28873889,0
+THD.US,D,20130905,000000,54.3661,55.0732,54.1989,54.9001,276568.1501275,0
+THD.US,D,20130906,000000,56.2395,56.8748,55.5393,56.5562,366290.66266362,0
+THD.US,D,20130909,000000,58.3726,60.2677,58.3726,60.1084,438688.13588937,0
+THD.US,D,20130910,000000,59.4436,59.7986,59.0295,59.7356,358307.39680931,0
+THD.US,D,20130911,000000,60.2598,60.3454,59.6638,60.1477,291896.10191554,0
+THD.US,D,20130912,000000,59.9658,59.9658,58.9971,59.0777,288060.555004,0
+THD.US,D,20130913,000000,59.657,60.1556,59.2911,60.1477,167059.82852333,0
+THD.US,D,20130916,000000,61.853,62.1362,61.6946,61.8136,278778.77552137,0
+THD.US,D,20130917,000000,61.853,61.8667,61.5196,61.8136,134644.77962462,0
+THD.US,D,20130918,000000,61.4714,65.6421,61.1872,65.3422,571626.64623574,0
+THD.US,D,20130919,000000,65.8191,66.4761,65.1042,66.0483,334820.26463469,0
+THD.US,D,20130920,000000,65.7621,65.8663,64.0195,64.2889,426438.17999242,0
+THD.US,D,20130923,000000,62.4951,63.1767,62.2473,62.9052,283661.67485042,0
+THD.US,D,20130924,000000,61.6858,62.0103,61.196,61.4881,222535.9507006,0
+THD.US,D,20130925,000000,62.2975,62.5669,61.3622,61.4163,310227.81976314,0
+THD.US,D,20130926,000000,62.0103,62.4096,61.5756,62.2267,219337.96686264,0
+THD.US,D,20130927,000000,60.8931,61.0279,60.25,60.4644,198732.57910671,0
+THD.US,D,20130930,000000,59.1426,59.3777,58.6332,59.1239,470103.6241799,0
+THD.US,D,20131001,000000,60.6866,61.9159,60.5853,61.9159,370225.86058187,0
+THD.US,D,20131002,000000,60.9649,61.733,60.9561,61.7182,275441.48364341,0
+THD.US,D,20131003,000000,62.1136,62.1303,60.7358,61.3288,172049.49678815,0
+THD.US,D,20131004,000000,61.3288,62.4479,61.2816,62.2896,206336.5610273,0
+THD.US,D,20131007,000000,60.7918,61.5038,60.6728,61.1557,144362.78647339,0
+THD.US,D,20131008,000000,61.9641,62.0851,60.3857,60.5765,308268.35558008,0
+THD.US,D,20131009,000000,61.26,61.6946,60.6955,61.4714,182960.26517648,0
+THD.US,D,20131010,000000,63.1944,64.2712,62.8757,64.1925,451626.49721025,0
+THD.US,D,20131011,000000,63.6202,64.2958,63.3193,64.0362,319879.73155643,0
+THD.US,D,20131014,000000,63.4776,64.5023,63.3999,64.2624,285215.41707758,0
+THD.US,D,20131015,000000,64.1031,64.3273,63.3753,63.5494,296493.26723554,0
+THD.US,D,20131016,000000,63.6625,64.1286,63.3596,63.9703,194567.57376481,0
+THD.US,D,20131017,000000,64.4001,65.2458,64.3902,65.0334,185126.14930203,0
+THD.US,D,20131018,000000,65.177,65.5408,64.8505,65.2871,103207.93754694,0
+THD.US,D,20131021,000000,63.4481,63.6526,63.0557,63.2721,245863.43789507,0
+THD.US,D,20131022,000000,64.0283,65.0255,63.811,64.2535,252354.98918967,0
+THD.US,D,20131023,000000,63.1137,63.3193,62.7961,62.861,303435.28175438,0
+THD.US,D,20131024,000000,63.929,63.9388,63.1599,63.2573,314624.66622271,0
+THD.US,D,20131025,000000,63.3517,64.0283,63.3517,63.8375,190978.10382904,0
+THD.US,D,20131028,000000,62.9229,63.5405,62.6545,63.4137,140230.32023572,0
+THD.US,D,20131029,000000,63.7175,64.1925,63.7018,63.987,171973.23326261,0
+THD.US,D,20131030,000000,62.7813,62.7813,61.2895,61.7497,428426.11589169,0
+THD.US,D,20131031,000000,63.0341,63.0341,62.2336,62.2473,448839.31956324,0
+THD.US,D,20131101,000000,61.9946,62.2473,61.4252,62.0034,368794.13999559,0
+THD.US,D,20131104,000000,60.3778,60.9964,60.2755,60.9649,482216.30573086,0
+THD.US,D,20131105,000000,61.3288,61.5196,60.8233,60.9177,199379.29380335,0
+THD.US,D,20131106,000000,62.2719,62.6466,62.0103,62.2119,344771.12944813,0
+THD.US,D,20131107,000000,61.9641,62.0034,60.7496,61.0279,495242.11589437,0
+THD.US,D,20131108,000000,60.2598,60.6001,60.0513,60.5765,389223.61321926,0
+THD.US,D,20131111,000000,60.1949,60.5371,60.0848,60.1949,316648.19176723,0
+THD.US,D,20131112,000000,60.6483,60.902,59.7533,60.2116,404107.20286511,0
+THD.US,D,20131113,000000,60.0926,60.9895,59.8143,60.8371,463130.08740384,0
+THD.US,D,20131114,000000,60.9649,61.6455,60.4339,61.5983,244839.47295872,0
+THD.US,D,20131115,000000,61.6386,62.7961,61.5914,62.3299,405708.73690161,0
+THD.US,D,20131118,000000,62.2267,62.6377,61.8048,61.9071,318013.81729804,0
+THD.US,D,20131119,000000,61.2275,61.3701,60.4408,60.6001,239839.63622382,0
+THD.US,D,20131120,000000,60.5853,60.5932,59.5458,59.6166,239880.31010411,0
+THD.US,D,20131121,000000,58.6568,58.7837,58.3244,58.6332,208362.12026584,0
+THD.US,D,20131122,000000,57.6901,58.0471,57.3557,57.936,209269.14779635,0
+THD.US,D,20131125,000000,57.1354,57.4433,56.2563,56.4687,347685.41297105,0
+THD.US,D,20131126,000000,56.9614,57.4924,56.8257,57.3331,446363.29710047,0
+THD.US,D,20131127,000000,57.6498,58.2536,57.5711,58.229,153237.8271531,0
+THD.US,D,20131129,000000,58.0146,58.3165,57.7373,58.1975,92416.14025846,0
+THD.US,D,20131202,000000,57.8474,58.1277,56.6811,56.7853,391667.0965778,0
+THD.US,D,20131203,000000,57.8878,58.5801,57.5219,57.8101,519734.90975921,0
+THD.US,D,20131204,000000,57.396,58.0294,57.0391,57.6744,245805.47761565,0
+THD.US,D,20131205,000000,57.6498,57.8406,57.159,57.2869,164761.75428683,0
+THD.US,D,20131206,000000,57.0243,58.0294,57.0243,57.991,377473.94604991,0
+THD.US,D,20131209,000000,57.8878,58.1562,57.6832,57.9035,156002.63416595,0
+THD.US,D,20131210,000000,57.3557,57.991,57.3557,57.8956,175482.3722848,0
+THD.US,D,20131211,000000,57.9674,58.2684,56.8325,56.9997,386545.23820203,0
+THD.US,D,20131212,000000,57.0951,57.0951,56.5473,56.5729,148115.96877733,0
+THD.US,D,20131213,000000,56.5867,56.5867,55.9937,56.1284,184998.02657911,0
+THD.US,D,20131216,000000,56.3025,56.7991,56.1107,56.3575,173063.29325443,0
+THD.US,D,20131217,000000,56.4529,56.8965,56.1441,56.2218,139498.19039047,0
+THD.US,D,20131218,000000,56.6555,57.7432,55.5374,57.1758,303943.70525803,0
+THD.US,D,20131219,000000,55.9858,56.2592,55.4902,55.9543,198411.25545241,0
+THD.US,D,20131220,000000,55.9307,56.0163,55.3702,55.4184,164660.0695861,0
+THD.US,D,20131223,000000,55.2187,55.6259,55.1469,55.2335,303944.72210504,0
+THD.US,D,20131224,000000,55.1381,55.4843,55.1381,55.3328,66957.34173669,0
+THD.US,D,20131226,000000,53.7396,53.7741,53.54,53.6747,138106.12683747,0
+THD.US,D,20131227,000000,53.5469,53.9944,53.3876,53.8665,103865.83756066,0
+THD.US,D,20131230,000000,53.9816,54.8165,53.9403,54.4821,208597.01192453,0
+THD.US,D,20131231,000000,54.7713,54.9748,54.5313,54.8588,155607.08068011,0
+THD.US,D,20140102,000000,50.5051,50.8621,49.6486,49.9121,778398.41778216,0
+THD.US,D,20140103,000000,50.1757,50.5297,49.4991,49.5522,491113.71704473,0
+THD.US,D,20140106,000000,50.3675,50.6949,49.9347,49.9347,296764.76538649,0
+THD.US,D,20140107,000000,51.6705,52.0776,51.3824,51.5515,647693.92031083,0
+THD.US,D,20140108,000000,51.8711,51.9429,51.3824,51.5889,210684.59883052,0
+THD.US,D,20140109,000000,51.7187,51.879,50.99,51.5043,179623.99014553,0
+THD.US,D,20140110,000000,51.5436,52.4612,51.5436,52.0619,587411.16233006,0
+THD.US,D,20140113,000000,53.2292,53.2696,52.0452,52.1888,305409.99864255,0
+THD.US,D,20140114,000000,53.6433,53.9324,53.1722,53.3315,915063.67241029,0
+THD.US,D,20140115,000000,52.2832,52.6431,51.7659,52.1888,943362.52462345,0
+THD.US,D,20140116,000000,53.8193,53.8606,53.2696,53.6059,408889.43434044,0
+THD.US,D,20140117,000000,53.5971,53.6433,53.2292,53.5469,266143.43460866,0
+THD.US,D,20140121,000000,53.3964,53.5715,52.7641,52.9018,266170.88947786,0
+THD.US,D,20140122,000000,53.1722,53.6197,52.9559,53.5803,286068.5517167,0
+THD.US,D,20140123,000000,54.0848,54.2461,52.8693,53.3404,337306.45556754,0
+THD.US,D,20140124,000000,53.954,53.954,52.7336,52.7424,415919.91454891,0
+THD.US,D,20140127,000000,53.0532,53.1643,51.9498,52.4523,674374.96893537,0
+THD.US,D,20140128,000000,51.9429,52.3422,51.6302,52.0531,458826.79086894,0
+THD.US,D,20140129,000000,51.6223,51.7905,50.8002,51.2555,503784.6476027,0
+THD.US,D,20140130,000000,51.8642,52.0776,51.4079,51.4945,200394.10711664,0
+THD.US,D,20140131,000000,51.6223,52.3658,51.4473,52.1957,222334.61499315,0
+THD.US,D,20140203,000000,53.0385,53.3659,51.7993,51.9655,326194.35147177,0
+THD.US,D,20140204,000000,52.7985,53.6915,52.5104,53.4053,365156.87825048,0
+THD.US,D,20140205,000000,53.0601,53.4348,52.6608,52.9962,178864.40543108,0
+THD.US,D,20140206,000000,53.5321,54.4448,53.5321,54.4123,302255.73922591,0
+THD.US,D,20140207,000000,54.0288,54.4044,53.6826,53.9324,288455.09164283,0
+THD.US,D,20140210,000000,53.5469,53.9462,52.6707,52.9096,322967.8959176,0
+THD.US,D,20140211,000000,53.2381,54.2294,52.9962,54.2196,291881.86605744,0
+THD.US,D,20140212,000000,54.8106,55.2954,54.4566,54.5785,354103.75128113,0
+THD.US,D,20140213,000000,54.3622,55.2335,54.3622,54.9001,147653.30338901,0
+THD.US,D,20140214,000000,55.2335,55.795,55.203,55.2669,782305.14398421,0
+THD.US,D,20140218,000000,55.3387,55.5374,54.7378,54.785,389253.10178247,0
+THD.US,D,20140219,000000,54.4044,54.9748,54.0681,54.2914,270872.79003961,0
+THD.US,D,20140220,000000,53.9944,54.2756,53.6266,54.1635,205683.74524861,0
+THD.US,D,20140221,000000,54.1075,54.492,53.8439,54.2678,190527.64060481,0
+THD.US,D,20140224,000000,53.8911,54.611,53.8911,54.1409,171825.79044655,0
+THD.US,D,20140225,000000,53.9403,54.3887,53.4515,53.7642,282116.06739933,0
+THD.US,D,20140226,000000,53.9167,54.0848,53.54,53.8606,236564.37201331,0
+THD.US,D,20140227,000000,54.4664,55.5059,54.4044,55.2591,272255.70196954,0
+THD.US,D,20140228,000000,55.2276,55.5374,54.5716,55.0329,181971.88988539,0
+THD.US,D,20140303,000000,55.5452,55.9219,55.2187,55.5374,308601.88139847,0
+THD.US,D,20140304,000000,56.6191,57.0332,56.5434,56.8483,262827.49651785,0
+THD.US,D,20140305,000000,56.8965,57.1374,56.7362,57.0332,157488.24764362,0
+THD.US,D,20140306,000000,57.2977,57.8229,57.1374,57.5603,435887.73923126,0
+THD.US,D,20140307,000000,57.1286,57.3498,56.4402,56.9358,279911.5430875,0
+THD.US,D,20140310,000000,56.688,56.7145,56.0655,56.6005,237935.08177915,0
+THD.US,D,20140311,000000,57.5357,57.9527,56.9289,57.1443,405742.29285285,0
+THD.US,D,20140312,000000,56.8866,57.4629,56.5916,57.4629,186726.66649152,0
+THD.US,D,20140313,000000,57.936,58.1199,56.5277,56.8483,358154.86975821,0
+THD.US,D,20140314,000000,57.4728,58.1572,57.4629,57.6812,459281.32148121,0
+THD.US,D,20140317,000000,58.1503,58.824,58.1503,58.5575,273291.86906998,0
+THD.US,D,20140318,000000,58.5673,59.3324,58.5476,59.0944,329442.16081308,0
+THD.US,D,20140319,000000,58.2713,58.4228,56.8483,57.3193,380105.5461048,0
+THD.US,D,20140320,000000,57.0007,57.6144,56.6791,57.5357,262186.88290325,0
+THD.US,D,20140321,000000,57.7757,58.0638,57.2977,57.3193,236890.77990265,0
+THD.US,D,20140324,000000,56.7617,57.1118,56.5346,57.0253,345528.68046857,0
+THD.US,D,20140325,000000,57.0469,57.3921,56.8965,57.2712,323841.36749687,0
+THD.US,D,20140326,000000,57.2712,57.5268,56.6191,56.9201,316103.16177132,0
+THD.US,D,20140327,000000,56.5611,57.3046,56.5611,57.1758,221066.60677505,0
+THD.US,D,20140328,000000,57.8465,58.2566,57.693,57.7363,322319.14752695,0
+THD.US,D,20140331,000000,58.407,58.5998,58.0146,58.0953,267659.55349654,0
+THD.US,D,20140401,000000,58.9833,59.2685,58.7896,59.2134,222224.79551636,0
+THD.US,D,20140402,000000,59.3177,59.533,59.2479,59.419,203410.07534029,0
+THD.US,D,20140403,000000,58.9754,58.9833,58.1199,58.9263,276298.68567056,0
+THD.US,D,20140404,000000,59.2685,59.9254,58.6627,58.824,587759.94085356,0
+THD.US,D,20140407,000000,58.7748,58.9754,58.5103,58.8545,252391.59568193,0
+THD.US,D,20140408,000000,58.6784,59.357,58.4719,59.0384,317604.0279541,0
+THD.US,D,20140409,000000,58.9263,59.5586,58.4867,59.2518,509436.28326927,0
+THD.US,D,20140410,000000,59.2134,59.5163,58.4719,58.7011,556088.20711719,0
+THD.US,D,20140411,000000,58.6784,59.0944,58.5673,58.9174,189276.91878583,0
+THD.US,D,20140414,000000,59.1505,59.2311,58.4562,58.8614,121580.32927483,0
+THD.US,D,20140415,000000,58.7011,58.7276,57.6881,58.6391,596165.1982159,0
+THD.US,D,20140416,000000,59.6855,60.4526,59.5901,60.428,259528.84482617,0
+THD.US,D,20140417,000000,60.7063,61.1262,60.4683,60.8213,301123.98850679,0
+THD.US,D,20140421,000000,60.7643,60.9797,60.5489,60.8833,98034.219973793,0
+THD.US,D,20140422,000000,60.8607,61.0347,60.5322,60.7417,274789.68471173,0
+THD.US,D,20140423,000000,60.8272,60.8272,60.2696,60.5155,269076.02137771,0
+THD.US,D,20140424,000000,60.3483,60.5411,59.9402,60.5017,167188.96809326,0
+THD.US,D,20140425,000000,60.0061,60.0061,59.4701,59.9736,294669.04370445,0
+THD.US,D,20140428,000000,60.0434,60.1959,59.5734,59.9254,385990.03973604,0
+THD.US,D,20140429,000000,60.2136,60.723,60.0848,60.364,537962.90921207,0
+THD.US,D,20140430,000000,60.4939,60.9,60.3886,60.8272,195621.02726437,0
+THD.US,D,20140501,000000,60.6197,60.9797,60.4594,60.8213,194905.16697123,0
+THD.US,D,20140502,000000,60.6768,61.2423,60.5893,61.0043,234900.81030937,0
+THD.US,D,20140505,000000,60.9167,60.9167,60.364,60.7063,264178.88619055,0
+THD.US,D,20140506,000000,59.9402,60.3483,59.5989,60.0061,303458.66923555,0
+THD.US,D,20140507,000000,59.7258,59.9982,59.419,59.9176,371981.95536348,0
+THD.US,D,20140508,000000,58.5358,58.824,58.0205,58.2566,450732.68869083,0
+THD.US,D,20140509,000000,58.1277,58.231,57.7589,58.0077,290437.94330707,0
+THD.US,D,20140512,000000,58.0559,58.4149,57.9989,58.3274,408557.94221606,0
+THD.US,D,20140513,000000,58.351,58.5998,58.1503,58.2959,487734.73443947,0
+THD.US,D,20140514,000000,59.2311,59.533,58.9971,59.1249,258725.5356904,0
+THD.US,D,20140515,000000,58.9912,59.0944,58.5673,58.8309,327404.39941045,0
+THD.US,D,20140516,000000,59.5586,60.0995,59.2056,59.9815,264599.86085158,0
+THD.US,D,20140519,000000,59.9815,60.1487,59.7425,59.95,160206.27969413,0
+THD.US,D,20140520,000000,58.8142,58.8142,58.2467,58.5034,374178.34489925,0
+THD.US,D,20140521,000000,59.3108,59.5409,59.0944,59.533,158118.69278814,0
+THD.US,D,20140522,000000,58.884,58.9754,58.3893,58.884,408936.20930278,0
+THD.US,D,20140523,000000,58.6627,58.9971,58.5673,58.8781,308963.87893307,0
+THD.US,D,20140527,000000,58.6322,58.8702,58.2566,58.7335,389145.3159997,0
+THD.US,D,20140528,000000,58.8142,59.0118,58.585,58.9754,238632.63882616,0
+THD.US,D,20140529,000000,59.3806,59.3904,59.0787,59.119,139876.45747718,0
+THD.US,D,20140530,000000,59.3177,59.4701,58.6627,58.7011,258706.21559727,0
+THD.US,D,20140602,000000,60.8046,60.8046,60.0297,60.5066,378220.31175326,0
+THD.US,D,20140603,000000,61.4507,61.8893,61.0347,61.6032,522076.70841702,0
+THD.US,D,20140604,000000,61.4665,61.4665,60.9,61.319,254891.00562588,0
+THD.US,D,20140605,000000,61.4429,61.7231,61.3632,61.436,310486.098903,0
+THD.US,D,20140606,000000,61.8018,62.2916,61.8018,62.0024,171875.6159499,0
+THD.US,D,20140609,000000,61.8815,62.1932,61.851,61.9139,202573.21025328,0
+THD.US,D,20140610,000000,62.1726,62.4194,62.1224,62.3398,211694.32790877,0
+THD.US,D,20140611,000000,61.9847,62.4116,61.971,62.145,99388.660187517,0
+THD.US,D,20140612,000000,61.8815,62.0919,61.0279,61.3111,222059.04945417,0
+THD.US,D,20140613,000000,61.6189,62.0919,61.4832,62.0585,167348.6130734,0
+THD.US,D,20140616,000000,62.5384,62.9043,62.2031,62.442,152197.59266463,0
+THD.US,D,20140617,000000,62.0182,62.6977,62.0182,62.6023,242178.38434061,0
+THD.US,D,20140618,000000,61.5215,62.0752,61.0446,62.0752,322112.72758446,0
+THD.US,D,20140619,000000,62.0349,62.2739,61.7713,61.9552,243250.14108631,0
+THD.US,D,20140620,000000,62.2827,62.6259,62.0506,62.5797,281922.86646794,0
+THD.US,D,20140623,000000,62.2827,62.6908,62.1303,62.4263,191966.47912014,0
+THD.US,D,20140624,000000,62.0752,62.4027,61.5294,61.6101,363078.44296756,0
+THD.US,D,20140625,000000,62.2277,62.5689,61.9995,62.5276,242711.21217244,0
+THD.US,D,20140626,000000,62.5276,62.9161,62.3879,62.625,185797.26832685,0
+THD.US,D,20140627,000000,62.6417,63.1059,62.6417,63.0803,147342.14820478,0
+THD.US,D,20140630,000000,62.9161,62.976,62.561,62.7459,166890.01507311,0
+THD.US,D,20140701,000000,63.7146,63.7146,62.7459,63.274,177322.86536801,0
+THD.US,D,20140702,000000,63.4471,63.8464,63.3802,63.8464,283140.03233568,0
+THD.US,D,20140703,000000,63.6251,64.0254,63.4776,63.9988,139273.46720185,0
+THD.US,D,20140707,000000,63.7952,64.2102,63.7952,64.2102,148538.97713237,0
+THD.US,D,20140708,000000,64.0804,64.3312,63.8759,63.9673,224520.83605885,0
+THD.US,D,20140709,000000,64.4463,64.9252,64.4119,64.7777,132172.82454988,0
+THD.US,D,20140710,000000,64.6646,64.9341,64.2014,64.9006,259532.9122142,0
+THD.US,D,20140711,000000,64.6085,64.9586,64.5181,64.819,204546.91029445,0
+THD.US,D,20140714,000000,65.3481,65.7611,65.3481,65.706,432632.81196089,0
+THD.US,D,20140715,000000,65.5969,65.6893,65.0953,65.4848,391938.59472875,0
+THD.US,D,20140716,000000,65.6972,65.8123,65.5103,65.7129,145685.70442989,0
+THD.US,D,20140717,000000,65.5585,65.7129,64.7777,64.877,324553.16040198,0
+THD.US,D,20140718,000000,65.7955,65.9411,65.5517,65.8201,220717.82825155,0
+THD.US,D,20140721,000000,66.2086,66.956,65.9175,66.7544,193341.25627401,0
+THD.US,D,20140722,000000,66.1279,66.3886,66.1211,66.1594,258437.76798734,0
+THD.US,D,20140723,000000,66.7219,67.0543,66.4112,66.4859,425288.12602717,0
+THD.US,D,20140724,000000,66.7544,66.8183,66.364,66.7219,269423.78305421,0
+THD.US,D,20140725,000000,66.6236,66.7052,66.3236,66.6079,204482.84893299,0
+THD.US,D,20140728,000000,66.5007,66.9078,66.2086,66.7613,201212.66895752,0
+THD.US,D,20140729,000000,65.6972,65.6972,65.056,65.1878,385138.93879093,0
+THD.US,D,20140730,000000,65.2999,65.4041,64.4463,64.8033,462856.55555887,0
+THD.US,D,20140731,000000,63.6812,64.1935,63.2426,63.3232,531291.37599717,0
+THD.US,D,20140801,000000,63.5415,64.6892,63.5415,64.3469,552811.92605967,0
+THD.US,D,20140804,000000,65.056,65.5015,64.7551,65.3805,238165.90604981,0
+THD.US,D,20140805,000000,65.3805,65.5585,64.7865,65.1366,279038.07150823,0
+THD.US,D,20140806,000000,64.819,64.9891,64.5653,64.6734,306208.22354329,0
+THD.US,D,20140807,000000,65.0383,65.1042,64.5515,64.8033,229906.05780951,0
+THD.US,D,20140808,000000,65.1121,65.8123,64.999,65.6057,266850.14327873,0
+THD.US,D,20140811,000000,65.9086,66.5508,65.8762,66.2332,378370.80511034,0
+THD.US,D,20140812,000000,66.1437,66.5607,65.8831,66.5007,231874.67361564,0
+THD.US,D,20140813,000000,67.0779,67.5815,66.9727,67.2087,262904.77689041,0
+THD.US,D,20140814,000000,67.2648,67.6326,67.2176,67.4939,293287.14862152,0
+THD.US,D,20140815,000000,67.5815,67.5815,66.8183,67.0868,238615.35242703,0
+THD.US,D,20140818,000000,67.1832,67.4507,66.9245,67.372,231979.40885739,0
+THD.US,D,20140819,000000,67.4035,67.4507,67.0455,67.3454,182579.96439575,0
+THD.US,D,20140820,000000,67.0779,67.5903,67.0455,67.4595,94569.822219922,0
+THD.US,D,20140821,000000,67.0543,67.3808,67.0543,67.0947,188075.0056232,0
+THD.US,D,20140822,000000,67.1605,67.3307,66.7544,66.9727,186498.89276189,0
+THD.US,D,20140825,000000,67.6552,67.9719,67.4035,67.9316,114300.72154957,0
+THD.US,D,20140826,000000,67.8352,68.0466,67.5815,67.9001,185597.96631342,0
+THD.US,D,20140827,000000,67.9394,68.2413,67.9394,68.2315,87244.456379333,0
+THD.US,D,20140828,000000,67.55,67.8765,67.2333,67.8578,188860.01151284,0
+THD.US,D,20140829,000000,67.844,68.2413,67.7309,67.8509,202330.18381854,0
+THD.US,D,20140902,000000,68.021,68.2669,67.665,68.021,292333.34612868,0
+THD.US,D,20140903,000000,69.0546,69.2149,68.5806,68.8088,250948.68977857,0
+THD.US,D,20140904,000000,68.9238,69.2818,68.5501,68.7301,211129.97781971,0
+THD.US,D,20140905,000000,69.273,69.745,69.0045,69.7175,211069.98384628,0
+THD.US,D,20140908,000000,69.2503,69.4834,68.9327,69.3005,284394.82154269,0
+THD.US,D,20140909,000000,68.8422,69.0596,68.2413,68.4056,286691.87893218,0
+THD.US,D,20140910,000000,68.3544,68.857,68.1105,68.6219,150433.36310697,0
+THD.US,D,20140911,000000,68.1922,68.6642,67.9394,68.1273,183574.44076889,0
+THD.US,D,20140912,000000,67.9896,67.9896,67.4202,67.7595,329574.35092403,0
+THD.US,D,20140915,000000,68.201,68.2885,67.606,67.9483,183383.27353152,0
+THD.US,D,20140916,000000,67.0543,68.6485,67.0455,68.2807,609853.99262817,0
+THD.US,D,20140917,000000,68.0791,68.3957,67.4939,67.5264,436339.2193025,0
+THD.US,D,20140918,000000,68.5,68.8747,68.2974,68.7036,190432.05698612,0
+THD.US,D,20140919,000000,68.7852,68.8747,68.1351,68.3957,233057.26668513,0
+THD.US,D,20140922,000000,69.0546,69.3467,68.2728,68.5737,347250.20245193,0
+THD.US,D,20140923,000000,68.5324,69.1835,68.5187,68.6042,303834.90262825,0
+THD.US,D,20140924,000000,69.1176,69.7922,68.8353,69.7126,428570.50816673,0
+THD.US,D,20140925,000000,68.8481,69.0792,68.4193,68.7537,420555.72005519,0
+THD.US,D,20140926,000000,69.0694,69.388,68.7203,69.1363,357048.54021427,0
+THD.US,D,20140929,000000,67.9001,68.1745,67.4507,67.8165,367034.99467296,0
+THD.US,D,20140930,000000,68.2974,68.3869,67.9483,68.1273,520772.09370665,0
+THD.US,D,20141001,000000,68.3544,68.3544,67.1104,67.1694,432202.68567681,0
+THD.US,D,20141002,000000,67.4349,67.8578,66.5833,67.3307,784756.76211881,0
+THD.US,D,20141003,000000,66.9884,67.1419,66.5085,66.9245,188725.78770787,0
+THD.US,D,20141006,000000,65.6795,65.9558,65.2183,65.5517,390991.91016495,0
+THD.US,D,20141007,000000,65.5821,65.8034,64.819,64.819,633591.26916659,0
+THD.US,D,20141008,000000,65.648,66.6551,65.1278,66.4456,566570.88291544,0
+THD.US,D,20141009,000000,66.6551,67.0209,65.7955,66.0306,342929.61951791,0
+THD.US,D,20141010,000000,66.3954,66.4535,65.5969,65.5969,365376.51720406,0
+THD.US,D,20141013,000000,65.8201,66.2479,65.2822,65.3235,322089.3401033,0
+THD.US,D,20141014,000000,66.2086,66.6305,65.6579,66.2568,337503.72388696,0
+THD.US,D,20141015,000000,65.5349,66.1515,64.1857,65.9086,370946.80511005,0
+THD.US,D,20141016,000000,64.7059,65.8831,64.4119,65.4218,636507.58638352,0
+THD.US,D,20141017,000000,65.5821,66.1338,65.3097,65.5349,311512.09753336,0
+THD.US,D,20141020,000000,65.5821,65.8988,65.3166,65.8201,338358.8922201,0
+THD.US,D,20141021,000000,65.8034,66.4289,65.7857,66.0935,249228.18464222,0
+THD.US,D,20141022,000000,65.9411,65.949,65.1445,65.4366,274456.15889334,0
+THD.US,D,20141023,000000,65.7365,65.8506,65.4464,65.5753,150972.29202084,0
+THD.US,D,20141024,000000,65.9981,66.6551,65.828,66.4377,201965.13574292,0
+THD.US,D,20141027,000000,66.0394,66.5085,66.0227,66.4692,160025.28092683,0
+THD.US,D,20141028,000000,66.7052,67.3543,66.6236,67.3041,249655.26038529,0
+THD.US,D,20141029,000000,67.135,67.3641,66.2174,66.6236,220025.35543957,0
+THD.US,D,20141030,000000,66.8104,67.3641,66.6983,67.0376,356604.17807208,0
+THD.US,D,20141031,000000,67.7683,67.9001,67.1694,67.55,407073.3455854,0
+THD.US,D,20141103,000000,66.9953,67.1773,66.7691,66.8439,222267.50309067,0
+THD.US,D,20141104,000000,67.0455,67.372,66.8517,67.314,273857.23600604,0
+THD.US,D,20141105,000000,67.0779,67.0947,66.4456,66.9462,305567.60992869,0
+THD.US,D,20141106,000000,66.8596,67.1507,66.5744,66.5902,216868.04548191,0
+THD.US,D,20141107,000000,66.8517,67.2746,66.835,67.2648,136185.30284068,0
+THD.US,D,20141110,000000,67.0209,67.0209,66.4613,66.543,133876.0432871,0
+THD.US,D,20141111,000000,66.8665,66.8665,66.4692,66.6482,194527.91673153,0
+THD.US,D,20141112,000000,66.2823,66.5833,66.064,66.2017,264069.06671377,0
+THD.US,D,20141113,000000,67.0376,67.0711,66.6983,66.8901,184469.26613531,0
+THD.US,D,20141114,000000,66.9383,67.3454,66.7455,67.3385,183576.47446291,0
+THD.US,D,20141117,000000,66.8822,66.9245,66.5833,66.8822,196552.45912306,0
+THD.US,D,20141118,000000,67.3808,67.8765,67.3641,67.6552,184457.06397123,0
+THD.US,D,20141119,000000,67.2904,67.6473,66.9806,67.1773,160317.11601793,0
+THD.US,D,20141120,000000,66.8262,67.0711,66.6482,66.7308,182332.87057298,0
+THD.US,D,20141121,000000,68.0388,68.6485,68.0388,68.5895,495489.20971714,0
+THD.US,D,20141124,000000,68.321,68.4754,67.9483,68.3053,167502.15697151,0
+THD.US,D,20141125,000000,68.5324,68.7537,68.2885,68.378,181447.19682962,0
+THD.US,D,20141126,000000,68.5187,68.734,68.3279,68.5737,66982.762911873,0
+THD.US,D,20141128,000000,68.1922,68.2807,67.6247,67.665,228168.26627403,0
+THD.US,D,20141201,000000,68.2669,68.3643,67.6473,67.6798,181659.71785415,0
+THD.US,D,20141202,000000,67.9552,68.0142,67.6896,67.8922,295514.04356751,0
+THD.US,D,20141203,000000,68.0142,68.1509,67.7467,67.8922,170971.63896041,0
+THD.US,D,20141204,000000,67.963,68.021,67.5087,67.7309,266475.94358005,0
+THD.US,D,20141205,000000,67.1999,67.5165,66.9383,67.2333,365675.4702242,0
+THD.US,D,20141208,000000,66.5833,66.9884,66.0699,66.2263,223484.66895841,0
+THD.US,D,20141209,000000,65.4917,65.828,65.3097,65.7857,402796.4870727,0
+THD.US,D,20141210,000000,65.7857,65.9254,65.1612,65.2822,447329.3017574,0
+THD.US,D,20141211,000000,64.2752,64.7285,63.9988,64.0726,438090.22984907,0
+THD.US,D,20141212,000000,63.9182,64.046,62.9082,62.9161,684258.72184633,0
+THD.US,D,20141215,000000,62.1795,62.1863,60.8449,61.2924,430948.91331681,0
+THD.US,D,20141216,000000,60.6817,61.968,60.2441,60.5607,682793.44530881,0
+THD.US,D,20141217,000000,62.0034,63.5405,61.7399,63.1403,489631.15410809,0
+THD.US,D,20141218,000000,64.64,64.9803,64.1139,64.7698,301908.99439642,0
+THD.US,D,20141219,000000,64.2516,64.3686,63.7471,64.0352,177781.4633683,0
+THD.US,D,20141222,000000,64.9252,65.3264,64.7443,65.1209,280574.52733626,0
+THD.US,D,20141223,000000,64.7944,65.2615,64.5417,64.8357,203744.61800569,0
+THD.US,D,20141224,000000,64.8111,64.8839,64.4158,64.8672,123201.18340447,0
+THD.US,D,20141226,000000,63.6733,64.2122,63.453,63.7057,200709.3296889,0
+THD.US,D,20141229,000000,62.7882,63.4029,62.7882,62.9937,186251.79893911,0
+THD.US,D,20141230,000000,63.0173,63.5199,62.9102,63.3871,269586.47857538,0
+THD.US,D,20141231,000000,63.6644,63.7136,63.1717,63.395,208904.09972073,0
+THD.US,D,20150102,000000,63.4166,63.4166,62.3634,62.6584,558125.96851982,0
+THD.US,D,20150105,000000,61.9218,61.9218,60.899,60.9158,688368.81744984,0
+THD.US,D,20150106,000000,61.5697,61.9552,61.0849,61.3013,553667.09439281,0
+THD.US,D,20150107,000000,63.1472,63.6497,63.1009,63.5661,330338.00302651,0
+THD.US,D,20150108,000000,64.287,64.7354,64.0411,64.4581,197094.43857795,0
+THD.US,D,20150109,000000,64.5328,64.6715,63.9506,64.2791,282768.88317801,0
+THD.US,D,20150112,000000,63.9339,63.9506,63.4697,63.5573,293160.04274561,0
+THD.US,D,20150113,000000,64.3273,64.64,63.5327,63.868,287432.14355349,0
+THD.US,D,20150114,000000,63.4088,63.5573,62.8787,63.3615,199099.66087635,0
+THD.US,D,20150115,000000,63.4609,63.811,63.0931,63.2298,201837.01302,0
+THD.US,D,20150116,000000,63.9192,64.8593,63.8533,64.7443,579515.34531837,0
+THD.US,D,20150120,000000,64.3774,64.7443,64.1562,64.6056,383217.09794714,0
+THD.US,D,20150121,000000,64.4502,65.234,64.4502,64.9891,342750.65444463,0
+THD.US,D,20150122,000000,65.7926,66.7416,65.4081,66.7023,323405.14013074,0
+THD.US,D,20150123,000000,66.5705,67.1763,66.5705,66.7593,354918.24573398,0
+THD.US,D,20150126,000000,66.9629,67.2904,66.7092,67.1104,213780.89796774,0
+THD.US,D,20150127,000000,66.5784,66.9216,66.3817,66.537,140143.8882401,0
+THD.US,D,20150128,000000,66.8399,67.0356,66.1211,66.3,203605.30996569,0
+THD.US,D,20150129,000000,66.3256,66.5125,65.8742,66.4318,166998.81770289,0
+THD.US,D,20150130,000000,66.0119,66.0857,65.2851,65.3914,326236.04219907,0
+THD.US,D,20150202,000000,66.5626,66.7092,66.1437,66.4957,387395.32230013,0
+THD.US,D,20150203,000000,67.4615,67.9276,67.4615,67.6975,1132812.3074005,0
+THD.US,D,20150204,000000,67.5185,67.6837,66.7898,66.8311,1094150.767336,0
+THD.US,D,20150205,000000,67.5687,67.8971,67.3041,67.8971,280589.78004137,0
+THD.US,D,20150206,000000,67.6916,67.6916,66.9049,67.2648,283389.15985247,0
+THD.US,D,20150209,000000,67.2559,67.2559,66.7259,66.8576,295102.22052955,0
+THD.US,D,20150210,000000,66.7652,66.8399,66.422,66.6265,209072.89632395,0
+THD.US,D,20150211,000000,66.9137,67.2402,66.6029,67.1183,198354.31202,0
+THD.US,D,20150212,000000,67.5372,68.4262,67.5372,68.3131,150460.81797617,0
+THD.US,D,20150213,000000,68.2394,68.4508,67.8893,68.4056,245667.18642266,0
+THD.US,D,20150217,000000,66.775,66.8075,66.186,66.6442,190626.27476452,0
+THD.US,D,20150218,000000,67.3395,67.5844,66.9875,67.551,137094.36406521,0
+THD.US,D,20150219,000000,67.1104,67.6178,67.0356,67.3887,103808.89412825,0
+THD.US,D,20150220,000000,67.2176,67.9129,67.0435,67.8548,149348.38735018,0
+THD.US,D,20150223,000000,66.8881,67.0691,66.5125,66.6767,169895.81482669,0
+THD.US,D,20150224,000000,67.3956,67.8057,66.9137,67.5756,393454.71361663,0
+THD.US,D,20150225,000000,66.8793,67.1025,66.8075,66.9049,136759.82139981,0
+THD.US,D,20150226,000000,67.3553,67.3808,66.9049,66.9875,292675.00672313,0
+THD.US,D,20150227,000000,67.2904,67.3317,66.8075,66.8399,234954.70320075,0
+THD.US,D,20150302,000000,66.8793,67.2402,66.6442,67.2176,234721.84523608,0
+THD.US,D,20150303,000000,66.48,66.8488,66.1791,66.1791,273334.57664428,0
+THD.US,D,20150304,000000,65.948,66.1112,65.3914,65.9067,463824.59390982,0
+THD.US,D,20150305,000000,65.9627,66.3738,65.6362,66.1034,326117.07109921,0
+THD.US,D,20150306,000000,66.1338,66.3502,65.5221,65.7503,388311.50145371,0
+THD.US,D,20150309,000000,65.7592,66.1515,65.7592,65.9067,299603.80223087,0
+THD.US,D,20150310,000000,64.3184,64.3853,63.6005,63.6733,609838.73992307,0
+THD.US,D,20150311,000000,64.5328,64.697,64.287,64.58,276266.14656633,0
+THD.US,D,20150312,000000,64.697,64.9714,64.3519,64.6793,363875.65102128,0
+THD.US,D,20150313,000000,64.2791,64.3519,63.632,64.0745,419835.79237402,0
+THD.US,D,20150316,000000,63.1009,63.926,63.0655,63.7303,465412.90893522,0
+THD.US,D,20150317,000000,63.5022,63.8769,63.1649,63.7372,437675.3562701,0
+THD.US,D,20150318,000000,64.1562,65.8093,64.0647,65.6107,425091.87455476,0
+THD.US,D,20150319,000000,65.0245,65.2763,64.6715,65.0727,284085.70005247,0
+THD.US,D,20150320,000000,65.4336,65.8978,65.4336,65.7188,261602.19587406,0
+THD.US,D,20150323,000000,65.3343,65.53,64.9655,65.3028,168250.55636888,0
+THD.US,D,20150324,000000,65.2429,65.294,64.8259,65.2694,364484.74237866,0
+THD.US,D,20150325,000000,64.9164,65.1897,64.1227,64.1876,359230.69389194,0
+THD.US,D,20150326,000000,64.342,64.6636,63.453,64.1699,682416.1950691,0
+THD.US,D,20150327,000000,64.2457,64.4423,63.9683,64.342,277976.48323261,0
+THD.US,D,20150330,000000,64.1562,65.0314,64.1562,64.9085,380613.96960845,0
+THD.US,D,20150331,000000,64.64,64.9586,64.524,64.9586,232053.63868893,0
+THD.US,D,20150401,000000,65.6775,66.0935,65.472,66.0119,394053.63650393,0
+THD.US,D,20150402,000000,66.537,66.8881,66.3581,66.718,251585.23600514,0
+THD.US,D,20150406,000000,66.6108,67.0278,66.6108,66.6944,126829.29352651,0
+THD.US,D,20150407,000000,67.3041,67.3041,66.8576,67.1763,309265.88249424,0
+THD.US,D,20150408,000000,67.2087,67.3454,66.6344,67.2559,350798.99850741,0
+THD.US,D,20150409,000000,67.2471,67.5018,67.1104,67.3641,250747.35407113,0
+THD.US,D,20150410,000000,67.2333,67.373,67.0199,67.3228,207230.36954672,0
+THD.US,D,20150413,000000,67.6178,67.7339,66.9442,67.1025,156767.30311544,0
+THD.US,D,20150414,000000,67.2333,67.6739,67.1832,67.5451,157499.4329607,0
+THD.US,D,20150415,000000,67.8716,68.0279,67.4615,67.8716,283740.98891699,0
+THD.US,D,20150416,000000,68.3367,69.0832,68.2138,68.9347,288524.23723933,0
+THD.US,D,20150417,000000,67.725,68.8599,67.725,68.8599,326973.25627936,0
+THD.US,D,20150420,000000,68.4262,68.4361,68.1164,68.2394,132094.52733031,0
+THD.US,D,20150421,000000,68.8206,69.1323,68.674,68.7321,331373.15327995,0
+THD.US,D,20150422,000000,68.4508,68.4508,67.8057,68.143,255800.0668504,0
+THD.US,D,20150423,000000,67.487,67.8303,67.1684,67.551,111924.35009351,0
+THD.US,D,20150424,000000,67.5844,67.905,67.3808,67.5923,88965.978362692,0
+THD.US,D,20150427,000000,67.0278,67.2333,66.8222,67.0199,145278.96562697,0
+THD.US,D,20150428,000000,66.6767,66.7259,66.1211,66.3079,165164.42570172,0
+THD.US,D,20150429,000000,65.6441,65.6441,64.6715,65.1288,278586.59143699,0
+THD.US,D,20150430,000000,65.2193,65.2193,64.3686,64.4738,309624.82948781,0
+THD.US,D,20150501,000000,64.5328,64.8505,64.5328,64.64,128661.65183367,0
+THD.US,D,20150504,000000,63.9339,64.9085,63.9339,64.7187,119130.74483425,0
+THD.US,D,20150505,000000,64.403,64.7443,63.9752,63.9752,164708.87824245,0
+THD.US,D,20150506,000000,63.9752,64.7187,63.6005,63.7707,286407.16177013,0
+THD.US,D,20150507,000000,63.0173,63.5828,63.0173,63.4933,93732.957132914,0
+THD.US,D,20150508,000000,64.1227,64.5417,64.047,64.1876,142104.36927017,0
+THD.US,D,20150511,000000,63.1717,63.5828,62.6171,62.8049,272355.35297625,0
+THD.US,D,20150512,000000,62.209,62.445,61.9307,62.15,317120.00877862,0
+THD.US,D,20150513,000000,63.0173,63.3694,62.7626,62.8138,216984.98288775,0
+THD.US,D,20150514,000000,63.2957,63.5494,62.919,63.3871,185846.0769832,0
+THD.US,D,20150515,000000,63.4353,63.9752,63.2878,63.9418,118062.03862957,0
+THD.US,D,20150518,000000,64.0352,64.0352,63.6241,63.632,137923.09437616,0
+THD.US,D,20150519,000000,63.9683,64.2457,63.9034,64.228,180154.78428334,0
+THD.US,D,20150520,000000,64.0008,64.2122,63.6005,63.8198,191952.24326204,0
+THD.US,D,20150521,000000,64.1699,64.6557,64.1699,64.64,288118.51528342,0
+THD.US,D,20150522,000000,63.926,64.1394,63.6733,63.926,240952.06684981,0
+THD.US,D,20150526,000000,63.2376,63.2376,61.971,62.2395,315943.51679118,0
+THD.US,D,20150527,000000,61.9946,62.5689,61.7989,62.4135,252685.46446704,0
+THD.US,D,20150528,000000,61.7399,62.0437,61.5274,62.0103,161748.8366042,0
+THD.US,D,20150529,000000,62.1893,62.6505,62.1087,62.3063,230321.94823549,0
+THD.US,D,20150601,000000,62.3152,62.5856,61.7487,61.971,588073.12973181,0
+THD.US,D,20150602,000000,61.5274,61.9375,61.2403,61.7566,248697.39050441,0
+THD.US,D,20150603,000000,61.6091,62.15,61.5697,61.9218,129396.83221995,0
+THD.US,D,20150604,000000,61.9847,62.2817,61.6769,61.7399,161166.18326902,0
+THD.US,D,20150605,000000,62.1686,62.7253,62.027,62.209,364239.6822499,0
+THD.US,D,20150608,000000,62.8138,62.8138,62.4135,62.4725,89195.785786341,0
+THD.US,D,20150609,000000,62.2463,62.3476,61.971,62.027,150779.09108945,0
+THD.US,D,20150610,000000,62.6505,63.2878,62.6505,63.1816,171307.19847282,0
+THD.US,D,20150611,000000,63.4088,63.5022,62.2719,63.2071,258112.376945,0
+THD.US,D,20150612,000000,62.7626,63.1009,62.2326,62.9446,265636.02795202,0
+THD.US,D,20150615,000000,62.323,62.6987,62.3063,62.5345,429367.71622045,0
+THD.US,D,20150616,000000,62.7548,63.3202,62.2326,63.1157,408350.50542657,0
+THD.US,D,20150617,000000,62.8551,63.9418,62.8295,63.4933,189633.83208539,0
+THD.US,D,20150618,000000,63.4697,63.8769,63.2071,63.4697,118765.69675863,0
+THD.US,D,20150619,000000,62.8384,62.8384,61.9946,61.9946,75020.938504579,0
+THD.US,D,20150622,000000,63.8297,63.8464,62.6171,62.8856,258181.5225415,0
+THD.US,D,20150623,000000,63.0931,63.3035,62.625,63.156,236565.38886032,0
+THD.US,D,20150624,000000,63.7805,63.9919,63.1983,63.2957,383545.53953049,0
+THD.US,D,20150625,000000,63.8365,64.0765,63.3075,63.3497,106587.9369992,0
+THD.US,D,20150626,000000,63.7421,63.7913,63.2986,63.5494,161281.08698085,0
+THD.US,D,20150629,000000,63.2003,63.5189,62.7715,62.7813,93989.202578754,0
+THD.US,D,20150630,000000,62.5984,62.9485,62.0624,62.1883,106067.31133146,0
+THD.US,D,20150701,000000,62.623,63.0409,61.9041,62.3407,193246.68950233,0
+THD.US,D,20150702,000000,62.1293,62.3407,61.7045,61.8785,130509.26284593,0
+THD.US,D,20150706,000000,61.2609,61.2609,60.602,60.903,230602.59800951,0
+THD.US,D,20150707,000000,60.6433,61.1616,60.0916,60.9453,256105.12095259,0
+THD.US,D,20150708,000000,60.6433,60.9698,60.3345,60.5942,110154.0194538,0
+THD.US,D,20150709,000000,61.1714,61.1714,60.3001,60.3414,70884.404878883,0
+THD.US,D,20150710,000000,61.3632,61.6956,60.9453,61.3937,160680.13039953,0
+THD.US,D,20150713,000000,61.8382,61.8382,61.3534,61.4448,185344.7714086,0
+THD.US,D,20150714,000000,61.4448,61.8962,61.2354,61.7959,139265.33242579,0
+THD.US,D,20150715,000000,61.1537,61.4537,60.8272,60.8754,92799.491580213,0
+THD.US,D,20150716,000000,60.5509,61.1213,60.5509,60.961,41666.322971125,0
+THD.US,D,20150717,000000,60.7181,60.7958,60.486,60.543,42026.286811709,0
+THD.US,D,20150720,000000,60.0012,60.1261,59.4927,59.8251,90278.727849116,0
+THD.US,D,20150721,000000,58.8968,58.9912,58.4975,58.6145,124283.10862024,0
+THD.US,D,20150722,000000,58.4385,58.648,57.9959,58.0195,72797.094099614,0
+THD.US,D,20150723,000000,57.9881,58.1966,57.4216,57.461,172173.55212304,0
+THD.US,D,20150724,000000,57.0784,57.278,56.9181,56.984,318007.71621599,0
+THD.US,D,20150727,000000,56.4175,56.4175,55.7665,55.9425,380151.30422013,0
+THD.US,D,20150728,000000,56.1727,56.4677,55.8589,56.332,66452.98562107,0
+THD.US,D,20150729,000000,56.4834,56.8188,56.3851,56.5759,187379.48227021,0
+THD.US,D,20150730,000000,56.2425,56.6418,55.7832,56.5916,458934.57665172,0
+THD.US,D,20150731,000000,57.1512,58.346,57.0863,58.2211,222582.72566293,0
+THD.US,D,20150803,000000,57.8789,58.0471,57.2692,57.579,217999.79620103,0
+THD.US,D,20150804,000000,57.2957,57.7107,56.9771,57.0686,157446.55691632,0
+THD.US,D,20150805,000000,57.637,58.4572,57.0351,57.161,113387.59293702,0
+THD.US,D,20150806,000000,56.984,57.0607,56.6585,56.9535,148335.60773091,0
+THD.US,D,20150807,000000,56.6506,56.8434,56.6201,56.7706,135536.55445002,0
+THD.US,D,20150810,000000,56.5759,57.4019,56.4087,57.2869,91116.609783131,0
+THD.US,D,20150811,000000,56.7185,56.7185,55.3397,55.8589,272693.96302968,0
+THD.US,D,20150812,000000,55.3053,55.6082,54.8893,55.2315,466956.48269231,0
+THD.US,D,20150813,000000,55.3643,55.675,55.2384,55.4243,185825.74004305,0
+THD.US,D,20150814,000000,55.974,56.4746,55.8678,55.9927,201269.61238993,0
+THD.US,D,20150817,000000,55.4321,55.4321,54.6562,54.7654,727134.07590914,0
+THD.US,D,20150818,000000,53.6266,53.6531,53.2774,53.6039,362789.65841749,0
+THD.US,D,20150819,000000,53.6944,54.0455,53.0768,53.7298,654934.88784981,0
+THD.US,D,20150820,000000,53.5203,53.7947,53.2538,53.4515,183787.97864042,0
+THD.US,D,20150821,000000,53.0011,53.6443,52.0491,52.0668,299929.19327321,0
+THD.US,D,20150824,000000,51.5663,51.5663,47.9148,49.9259,328171.10205396,0
+THD.US,D,20150825,000000,51.0952,52.7759,50.337,50.3458,587169.15274232,0
+THD.US,D,20150826,000000,50.8464,52.7847,50.8464,52.6412,562262.50214551,0
+THD.US,D,20150827,000000,53.4269,54.7378,53.4269,54.6611,600696.26848043,0
+THD.US,D,20150828,000000,54.1212,54.1212,53.3355,53.7446,293943.01494123,0
+THD.US,D,20150831,000000,54.013,54.4143,53.7023,53.8616,223899.54253739,0
+THD.US,D,20150901,000000,53.5685,53.9944,52.8772,53.1181,287355.88002794,0
+THD.US,D,20150902,000000,53.9806,54.7132,53.9373,54.7132,245212.65581039,0
+THD.US,D,20150903,000000,54.4143,55.0152,54.2402,54.4546,308670.01014796,0
+THD.US,D,20150904,000000,53.5597,53.6698,52.6274,52.8516,163075.82194873,0
+THD.US,D,20150908,000000,53.8537,54.1704,53.5017,54.0701,156970.6725169,0
+THD.US,D,20150909,000000,54.7378,55.1155,53.8193,53.8704,345070.08246828,0
+THD.US,D,20150910,000000,54.2215,54.8136,54.0032,54.7378,156962.53774084,0
+THD.US,D,20150911,000000,54.013,54.5392,53.8704,54.5392,138649.12313937,0
+THD.US,D,20150914,000000,53.9432,53.9432,53.4948,53.6128,131823.02917936,0
+THD.US,D,20150915,000000,53.5862,54.2796,53.5862,54.0966,133261.86769469,0
+THD.US,D,20150916,000000,54.4546,55.0732,54.2717,54.9394,141283.77373528,0
+THD.US,D,20150917,000000,54.966,56.5847,54.8381,55.5905,253634.18272485,0
+THD.US,D,20150918,000000,54.9571,55.1725,54.0455,54.3995,335130.40297192,0
+THD.US,D,20150921,000000,55.1155,55.1725,54.7378,55.0643,115660.24599833,0
+THD.US,D,20150922,000000,54.013,54.0966,53.4771,53.9127,122126.37611775,0
+THD.US,D,20150923,000000,53.6187,53.7721,53.1103,53.1103,304613.80743584,0
+THD.US,D,20150924,000000,52.8683,53.3689,52.6775,53.127,132750.39365002,0
+THD.US,D,20150925,000000,53.7446,53.7446,53.0522,53.3089,127274.67251571,0
+THD.US,D,20150928,000000,52.3255,52.3333,51.6912,51.8406,113121.1790211,0
+THD.US,D,20150929,000000,52.0747,52.2812,51.7236,51.9173,102492.0772538,0
+THD.US,D,20150930,000000,51.8987,52.1494,51.6656,51.998,193968.65087751,0
+THD.US,D,20151001,000000,51.6656,51.7748,51.049,51.3991,165587.43405676,0
+THD.US,D,20151002,000000,51.2309,52.6923,50.9615,52.6412,252274.65827609,0
+THD.US,D,20151005,000000,53.302,53.7947,53.0857,53.6767,186546.68457123,0
+THD.US,D,20151006,000000,53.5017,53.7357,53.2027,53.4348,113387.59293702,0
+THD.US,D,20151007,000000,55.0309,55.6239,54.966,55.4479,219448.80318643,0
+THD.US,D,20151008,000000,55.1578,56.3497,55.0899,56.1078,250361.96905536,0
+THD.US,D,20151009,000000,57.044,57.4118,56.7853,57.044,426128.0416552,0
+THD.US,D,20151012,000000,57.0518,57.1109,56.4923,56.5247,137339.42419397,0
+THD.US,D,20151013,000000,56.0419,56.7263,55.7508,55.9514,222462.73771607,0
+THD.US,D,20151014,000000,56.0507,56.4746,56.0419,56.2917,259699.6751234,0
+THD.US,D,20151015,000000,57.7796,57.7796,56.9614,57.579,317888.74511614,0
+THD.US,D,20151016,000000,56.6349,57.579,56.6349,57.4954,167263.19792479,0
+THD.US,D,20151019,000000,56.9181,56.9181,56.3939,56.6418,102806.28297905,0
+THD.US,D,20151020,000000,56.8601,56.9358,56.7185,56.8699,51963.932614052,0
+THD.US,D,20151021,000000,56.5247,56.5414,55.8825,56.0153,108957.19052621,0
+THD.US,D,20151022,000000,56.3674,57.103,56.0507,56.8935,229766.74976951,0
+THD.US,D,20151023,000000,57.6045,57.6045,57.0863,57.3036,190375.11355371,0
+THD.US,D,20151026,000000,56.9358,56.9437,56.4588,56.6683,75791.708536113,0
+THD.US,D,20151027,000000,56.2513,56.3398,55.974,56.0733,144039.42912507,0
+THD.US,D,20151028,000000,55.8422,55.974,54.729,55.383,363268.59335793,0
+THD.US,D,20151029,000000,54.6788,54.7132,54.3209,54.4389,244372.74018237,0
+THD.US,D,20151030,000000,55.0063,55.0063,54.3032,54.43,153496.10629296,0
+THD.US,D,20151102,000000,55.7744,56.2425,55.2472,56.1923,257313.13519726,0
+THD.US,D,20151103,000000,55.8825,56.6103,55.7154,56.4923,167748.23394727,0
+THD.US,D,20151104,000000,56.7706,56.7706,55.799,56.091,238957.01302149,0
+THD.US,D,20151105,000000,55.8825,55.974,55.616,55.8825,124999.98576038,0
+THD.US,D,20151106,000000,55.1794,55.7577,54.9139,55.7577,140446.90864828,0
+THD.US,D,20151109,000000,54.6562,54.729,53.9432,54.013,231457.76634265,0
+THD.US,D,20151110,000000,54.1114,54.2019,53.8616,54.0386,157927.52555077,0
+THD.US,D,20151111,000000,54.1301,54.1704,53.9127,54.013,80221.094099912,0
+THD.US,D,20151112,000000,53.8449,54.0455,53.4692,53.6944,129191.42912447,0
+THD.US,D,20151113,000000,54.0622,54.0622,53.4771,53.5774,183907.96658729,0
+THD.US,D,20151116,000000,54.0534,54.8716,54.013,54.8204,167624.17861238,0
+THD.US,D,20151117,000000,54.607,54.607,54.0455,54.2717,213482.96179461,0
+THD.US,D,20151118,000000,53.895,54.4212,53.895,54.3209,276821.34503232,0
+THD.US,D,20151119,000000,54.3808,54.5726,53.8793,54.3897,261016.49199785,0
+THD.US,D,20151120,000000,55.0063,55.4321,54.8814,55.1292,164752.60266377,0
+THD.US,D,20151123,000000,54.9394,54.9483,54.5225,54.6306,181634.29667896,0
+THD.US,D,20151124,000000,54.4713,54.9139,54.1212,54.7654,177919.7545613,0
+THD.US,D,20151125,000000,54.4615,54.5392,54.0298,54.3297,152062.35201266,0
+THD.US,D,20151127,000000,53.4269,53.4269,53.0444,53.1457,208213.66060278,0
+THD.US,D,20151130,000000,53.4033,53.6629,53.0601,53.5115,228209.95700133,0
+THD.US,D,20151201,000000,53.4613,53.7023,53.245,53.5961,110026.91357789,0
+THD.US,D,20151202,000000,52.6333,52.6333,51.9252,52.0826,272505.84633333,0
+THD.US,D,20151203,000000,52.5251,52.5251,51.8819,52.0245,129967.28339104,0
+THD.US,D,20151204,000000,52.0904,52.9922,51.9085,52.8772,238744.49199696,0
+THD.US,D,20151207,000000,52.4405,52.4405,51.9085,52.2409,199232.8678343,0
+THD.US,D,20151208,000000,50.6379,51.0952,50.4442,51.0716,149239.5847204,0
+THD.US,D,20151209,000000,50.7539,51.0873,50.2622,50.5317,191690.91358116,0
+THD.US,D,20151210,000000,50.156,50.5464,50.0773,50.1029,278974.01014677,0
+THD.US,D,20151211,000000,49.3781,49.4263,48.9179,49.151,198155.01000657,0
+THD.US,D,20151214,000000,48.8343,49.4184,48.6012,49.3349,202000.72538817,0
+THD.US,D,20151215,000000,50.6202,50.9221,50.3871,50.5641,255031.33051288,0
+THD.US,D,20151216,000000,50.514,51.4719,50.514,51.1808,269038.39803844,0
+THD.US,D,20151217,000000,50.6802,50.988,50.1285,50.337,172893.47980421,0
+THD.US,D,20151218,000000,49.6948,49.7872,49.3004,49.4184,294780.89687525,0
+THD.US,D,20151221,000000,48.7645,49.1519,48.6651,49.0693,143541.17409149,0
+THD.US,D,20151222,000000,49.2218,49.2532,48.8333,49.2532,128711.47733703,0
+THD.US,D,20151223,000000,49.7685,49.8689,49.566,49.8108,147100.13861704,0
+THD.US,D,20151224,000000,49.8108,50.1737,49.7685,49.9269,47351.514588939,0
+THD.US,D,20151228,000000,49.8885,49.9544,49.6427,49.7931,120591.95398374,0
+THD.US,D,20151229,000000,49.6427,49.8984,49.5335,49.7351,125765.67155688,0
+THD.US,D,20151230,000000,49.7863,49.9633,49.5237,49.5335,157442.48952829,0
+THD.US,D,20151231,000000,49.4312,49.7597,49.3978,49.4312,87152.940148676,0
+THD.US,D,20160104,000000,48.5294,48.8156,48.1174,48.6465,143426.27037966,0
+THD.US,D,20160105,000000,48.4458,48.6651,48.3868,48.5383,80654.270925021,0
+THD.US,D,20160106,000000,48.4016,48.4714,47.9384,48.023,124543.4214541,0
+THD.US,D,20160107,000000,46.9009,47.2637,46.3108,46.3708,241976.03178616,0
+THD.US,D,20160108,000000,47.247,47.4162,46.5399,46.6747,255906.83578617,0
+THD.US,D,20160111,000000,47.2913,47.2913,46.5321,46.9009,139957.80523776,0
+THD.US,D,20160112,000000,48.3013,48.5884,47.8312,48.0397,200501.89289941,0
+THD.US,D,20160113,000000,49.3467,49.4912,48.437,48.5117,317664.02192753,0
+THD.US,D,20160114,000000,48.5619,49.0959,48.2344,48.9779,494213.06672298,0
+THD.US,D,20160115,000000,46.9609,47.3336,46.5173,47.0956,353400.09315208,0
+THD.US,D,20160119,000000,48.319,48.3367,47.662,47.9226,243309.11821273,0
+THD.US,D,20160120,000000,47.5194,48.1075,46.8694,47.8155,380034.36681429,0
+THD.US,D,20160121,000000,47.8312,48.6297,47.4742,48.1675,343871.21984667,0
+THD.US,D,20160122,000000,49.2385,49.4401,49.0103,49.4214,202764.37749066,0
+THD.US,D,20160125,000000,49.1795,49.4401,48.6651,48.6986,137302.8177017,0
+THD.US,D,20160126,000000,49.4735,50.1491,49.4735,49.8689,205489.52747022,0
+THD.US,D,20160127,000000,49.9043,50.4855,49.5335,49.861,230882.23093652,0
+THD.US,D,20160128,000000,50.512,50.7785,50.0233,50.3419,504012.42133233,0
+THD.US,D,20160129,000000,50.8385,51.759,50.8307,51.6744,311832.40434066,0
+THD.US,D,20160201,000000,50.7972,51.3401,50.6458,51.1345,200172.43446905,0
+THD.US,D,20160202,000000,50.1737,50.2081,49.3545,49.5817,332345.25901892,0
+THD.US,D,20160203,000000,50.333,51.5299,50.0311,51.345,524304.62021001,0
+THD.US,D,20160204,000000,51.226,51.7836,50.9024,51.1857,208059.09985767,0
+THD.US,D,20160205,000000,51.4374,51.4374,50.6713,50.8543,162546.04465793,0
+THD.US,D,20160208,000000,51.2614,51.5053,50.7884,51.345,177120.51281356,0
+THD.US,D,20160209,000000,50.6182,51.3883,50.3852,50.8906,149490.7459312,0
+THD.US,D,20160210,000000,51.5053,52.0531,51.2093,51.286,104447.47404883,0
+THD.US,D,20160211,000000,50.7451,51.1857,50.5523,50.8906,138525.06780448,0
+THD.US,D,20160212,000000,50.097,50.333,49.8108,50.3094,204342.52404599,0
+THD.US,D,20160216,000000,50.4766,51.0391,50.3832,50.8906,246107.48117682,0
+THD.US,D,20160217,000000,51.0834,51.4866,50.9821,51.3273,189324.71059517,0
+THD.US,D,20160218,000000,51.4551,51.6656,51.0519,51.286,201104.88317474,0
+THD.US,D,20160219,000000,51.8839,52.3314,51.8259,52.1721,153905.8956369,0
+THD.US,D,20160222,000000,52.4995,52.9627,52.3973,52.9303,350587.49432989,0
+THD.US,D,20160223,000000,52.7601,52.8369,52.4169,52.4474,160679.11355252,0
+THD.US,D,20160224,000000,52.6421,53.4613,52.3314,53.2253,295349.31435233,0
+THD.US,D,20160225,000000,52.946,53.4259,52.7011,53.3758,140637.05903864,0
+THD.US,D,20160226,000000,53.5695,53.8046,52.9539,53.0483,130466.55527163,0
+THD.US,D,20160229,000000,53.3335,53.8046,53.301,53.3846,237153.12643054,0
+THD.US,D,20160301,000000,54.018,54.8165,53.7564,54.6424,270371.48446501,0
+THD.US,D,20160302,000000,54.9945,55.4498,54.7909,55.4164,181200.10300685,0
+THD.US,D,20160303,000000,55.6691,56.0212,55.4911,55.9229,164501.44145296,0
+THD.US,D,20160304,000000,55.8383,56.4765,55.8196,56.2081,290769.43543145,0
+THD.US,D,20160307,000000,56.2081,56.9388,56.15,56.6801,254686.61937741,0
+THD.US,D,20160308,000000,55.7468,55.8727,55.3495,55.5501,355686.9820715,0
+THD.US,D,20160309,000000,56.2622,56.7903,56.2002,56.5218,215068.22627899,0
+THD.US,D,20160310,000000,56.1825,56.1825,55.4341,55.9484,196213.84906963,0
+THD.US,D,20160311,000000,56.7824,57.4246,56.7824,57.2466,343213.31983295,0
+THD.US,D,20160314,000000,56.9427,57.0282,56.6309,56.7755,225517.346126,0
+THD.US,D,20160315,000000,56.1412,56.4539,56.0664,56.4274,127812.58458257,0
+THD.US,D,20160316,000000,55.855,56.8414,55.4587,56.7578,327349.48967206,0
+THD.US,D,20160317,000000,56.7755,57.2387,56.5955,57.0863,478413.29792356,0
+THD.US,D,20160318,000000,56.9004,56.9919,56.5877,56.7155,271246.9897383,0
+THD.US,D,20160321,000000,56.8414,57.1443,56.7067,57.0341,245754.63526529,0
+THD.US,D,20160322,000000,56.8247,57.1374,56.5552,56.8827,325242.58267293,0
+THD.US,D,20160323,000000,57.0194,57.1286,56.4362,56.6801,305276.7916846,0
+THD.US,D,20160324,000000,56.5454,56.7981,56.2081,56.7401,216416.56541067,0
+THD.US,D,20160328,000000,55.6937,55.8383,54.7093,55.6367,243021.35050966,0
+THD.US,D,20160329,000000,55.7291,56.4765,55.6367,56.3271,376469.30120669,0
+THD.US,D,20160330,000000,57.1374,57.3056,56.7824,56.8571,217858.45446702,0
+THD.US,D,20160331,000000,57.0509,57.2033,56.7067,56.8414,253378.95412602,0
+THD.US,D,20160401,000000,56.1825,56.9338,55.8639,56.867,361369.12314829,0
+THD.US,D,20160404,000000,56.7067,56.7155,55.9907,56.1333,167215.40611545,0
+THD.US,D,20160405,000000,55.0781,55.3141,54.7093,54.8254,291840.17533014,0
+THD.US,D,20160406,000000,54.8598,55.739,54.7319,55.739,318939.14807468,0
+THD.US,D,20160407,000000,54.1999,54.4812,53.957,54.1016,211622.13177125,0
+THD.US,D,20160408,000000,55.3653,55.5826,54.8686,55.0712,123536.74291688,0
+THD.US,D,20160411,000000,55.442,55.6367,55.2659,55.3839,120583.81920768,0
+THD.US,D,20160412,000000,55.9052,56.5877,55.7626,56.5051,356356.0674023,0
+THD.US,D,20160413,000000,56.9004,57.2702,56.8316,57.0341,267264.0000107,0
+THD.US,D,20160414,000000,56.9594,57.2121,56.867,56.9427,366375.06096523,0
+THD.US,D,20160415,000000,56.867,56.9535,56.6241,56.689,95828.678814959,0
+THD.US,D,20160418,000000,56.9515,57.3203,56.689,57.2702,182311.51678582,0
+THD.US,D,20160419,000000,57.7432,58.3165,57.6753,58.173,321847.33051556,0
+THD.US,D,20160420,000000,57.9104,58.4926,57.8937,58.2074,250868.358865,0
+THD.US,D,20160421,000000,58.1317,58.2743,57.5406,58.2743,182652.16053327,0
+THD.US,D,20160422,000000,57.4826,57.7511,57.2033,57.2387,220082.29887198,0
+THD.US,D,20160425,000000,57.221,57.3587,56.9004,57.0509,185208.51390962,0
+THD.US,D,20160426,000000,57.5229,57.7934,57.396,57.7265,243319.2866828,0
+THD.US,D,20160427,000000,57.2977,57.8779,57.1935,57.7176,485864.75279305,0
+THD.US,D,20160428,000000,56.9515,57.4728,56.9004,57.0863,290291.51733802,0
+THD.US,D,20160429,000000,57.2121,57.4049,56.7067,57.28,278908.9319383,0
+THD.US,D,20160502,000000,57.4649,57.4649,57.0341,57.3479,192063.07958583,0
+THD.US,D,20160503,000000,56.9171,56.983,56.51,56.5719,349164.92536667,0
+THD.US,D,20160504,000000,56.1648,56.333,55.559,55.7016,467594.04576588,0
+THD.US,D,20160505,000000,55.7881,56.2002,55.3839,55.5777,293731.51076371,0
+THD.US,D,20160506,000000,55.4007,56.0006,55.3653,55.6691,290997.20916108,0
+THD.US,D,20160509,000000,56.0212,56.3231,55.6691,55.914,618064.01536512,0
+THD.US,D,20160510,000000,56.0487,56.4687,56.0487,56.4362,228878.02548513,0
+THD.US,D,20160511,000000,55.9484,56.1579,55.6868,55.855,160151.36995574,0
+THD.US,D,20160512,000000,56.4618,56.7903,56.1736,56.3566,259126.17341128,0
+THD.US,D,20160513,000000,56.1078,56.4618,55.739,55.8639,202272.22353912,0
+THD.US,D,20160516,000000,56.6309,56.806,56.4854,56.5719,154876.98452887,0
+THD.US,D,20160517,000000,56.4539,56.8158,56.1963,56.4461,106843.16559803,0
+THD.US,D,20160518,000000,56.2169,56.8571,55.7704,56.1579,216704.33311373,0
+THD.US,D,20160519,000000,55.5501,55.5678,55.022,55.3397,211038.46158906,0
+THD.US,D,20160520,000000,55.6111,56.0006,55.3839,55.8806,357669.83373573,0
+THD.US,D,20160523,000000,55.3141,55.6023,55.1971,55.2827,222472.90618615,0
+THD.US,D,20160524,000000,55.4085,55.9239,55.4085,55.7626,280365.05685276,0
+THD.US,D,20160525,000000,56.0143,56.4362,56.0143,56.3015,277946.9946694,0
+THD.US,D,20160526,000000,56.5355,56.7981,56.2622,56.6241,147628.89906084,0
+THD.US,D,20160527,000000,56.8493,57.0863,56.5552,56.6152,450280.19177259,0
+THD.US,D,20160531,000000,57.1787,57.4905,56.9092,57.0509,512530.54871248,0
+THD.US,D,20160601,000000,56.6054,56.9938,56.4952,56.6467,265082.86318004,0
+THD.US,D,20160602,000000,57.2977,57.5829,56.9594,57.5229,184887.19025532,0
+THD.US,D,20160603,000000,58.5791,58.7876,58.0382,58.5014,612665.57460336,0
+THD.US,D,20160606,000000,58.9233,59.4052,58.9155,59.2272,397723.43735328,0
+THD.US,D,20160607,000000,58.9558,59.2587,58.9145,59.0935,350637.31983324,0
+THD.US,D,20160608,000000,59.1436,59.3108,59.0049,59.2587,153736.08218668,0
+THD.US,D,20160609,000000,58.2654,58.6027,58.1641,58.5014,212223.08835256,0
+THD.US,D,20160610,000000,57.8612,57.9537,57.3715,57.5406,147022.85824449,0
+THD.US,D,20160613,000000,57.5829,57.8111,57.2702,57.3793,282947.8482513,0
+THD.US,D,20160614,000000,57.7088,57.9104,57.1197,57.7176,252254.32133595,0
+THD.US,D,20160615,000000,58.0195,58.8132,57.9537,58.1238,244952.34297653,0
+THD.US,D,20160616,000000,56.9427,57.5406,56.4854,57.4649,257378.21340573,0
+THD.US,D,20160617,000000,57.5141,57.5642,56.9171,57.4905,322665.89235644,0
+THD.US,D,20160620,000000,57.8111,58.0805,57.6665,57.7668,171418.03479662,0
+THD.US,D,20160621,000000,57.9192,58.409,57.7589,58.2566,264945.58883406,0
+THD.US,D,20160622,000000,57.9822,58.2123,57.6213,57.7924,152452.82126347,0
+THD.US,D,20160623,000000,58.4867,59.242,58.409,59.2242,193207.03246904,0
+THD.US,D,20160624,000000,56.7381,57.99,56.3113,56.449,383246.58651035,0
+THD.US,D,20160627,000000,57.3803,57.3803,56.3703,57.1256,343511.25600609,0
+THD.US,D,20160628,000000,58.2379,58.5299,57.8878,58.5211,210241.25353533,0
+THD.US,D,20160629,000000,58.9666,59.36,58.7945,59.2242,400044.89907094,0
+THD.US,D,20160630,000000,58.7768,59.1879,58.4788,59.0521,330709.15218418,0
+THD.US,D,20160701,000000,59.4052,59.6422,59.1879,59.6009,321872.75169074,0
+THD.US,D,20160705,000000,59.5075,59.6766,58.881,58.9922,243151.5069266,0
+THD.US,D,20160706,000000,59.2056,59.8586,58.8161,59.6766,429279.25053082,0
+THD.US,D,20160707,000000,59.3688,59.892,58.9853,59.1977,304733.7953827,0
+THD.US,D,20160708,000000,59.8143,60.2165,59.4908,60.0031,432491.47022688,0
+THD.US,D,20160711,000000,60.0218,60.4319,59.9776,60.0375,215205.50062497,0
+THD.US,D,20160712,000000,60.251,60.6689,60.2087,60.5076,170988.92535954,0
+THD.US,D,20160713,000000,60.6374,60.6935,60.0621,60.5076,292278.43639028,0
+THD.US,D,20160714,000000,61.0495,61.674,61.0397,61.5707,400531.96878744,0
+THD.US,D,20160715,000000,61.5186,61.6386,61.2364,61.5451,242191.60335171,0
+THD.US,D,20160718,000000,61.5363,62.0683,61.3081,62.0506,412679.22313665,0
+THD.US,D,20160719,000000,61.5107,61.553,61.2245,61.3907,211544.85139869,0
+THD.US,D,20160720,000000,62.0772,62.2827,61.8117,62.086,213519.56828687,0
+THD.US,D,20160721,000000,62.0162,62.0772,61.6474,61.7497,231750.61828075,0
+THD.US,D,20160722,000000,62.205,62.4892,62.1539,62.3673,130917.01849586,0
+THD.US,D,20160725,000000,62.2916,62.3742,61.8018,61.9041,180226.98042086,0
+THD.US,D,20160726,000000,61.7497,62.2139,61.7497,61.8864,209663.68443519,0
+THD.US,D,20160727,000000,62.4017,62.6505,61.9395,62.3437,151921.01027865,0
+THD.US,D,20160728,000000,63.0527,63.1993,62.7381,63.1137,226528.09205126,0
+THD.US,D,20160729,000000,63.5002,63.7815,63.097,63.7048,446073.49570339,0
+THD.US,D,20160801,000000,63.0272,63.0272,62.3437,62.5128,313373.94440373,0
+THD.US,D,20160802,000000,61.9818,62.1873,61.3081,61.7586,346082.86208755,0
+THD.US,D,20160803,000000,61.9661,62.4401,61.9149,62.326,257671.06534383,0
+THD.US,D,20160804,000000,62.1873,62.5384,62.0772,62.3358,197134.09561124,0
+THD.US,D,20160805,000000,62.5394,62.6417,62.3929,62.4637,165182.72894786,0
+THD.US,D,20160808,000000,63.6359,63.9034,63.6359,63.9034,221599.43460687,0
+THD.US,D,20160809,000000,64.1326,64.3814,64.0057,64.2102,153555.08341938,0
+THD.US,D,20160810,000000,64.4325,64.4925,63.9624,64.1326,136836.08492535,0
+THD.US,D,20160811,000000,64.7216,65.1445,64.406,65.0412,175400.00767721,0
+THD.US,D,20160812,000000,65.0914,65.1701,64.465,64.8967,147662.45501208,0
+THD.US,D,20160815,000000,64.8514,65.1091,64.759,64.9036,176814.44186436,0
+THD.US,D,20160816,000000,64.3292,64.3292,63.8857,64.1512,426078.21615184,0
+THD.US,D,20160817,000000,63.7048,64.1837,63.3281,63.8434,165181.71210085,0
+THD.US,D,20160818,000000,64.406,64.8514,64.3991,64.8357,79150.354201225,0
+THD.US,D,20160819,000000,64.287,64.7669,63.9791,64.5535,228347.23134732,0
+THD.US,D,20160822,000000,64.0824,64.1424,63.8503,64.0136,371103.39954917,0
+THD.US,D,20160823,000000,64.2348,64.5682,63.9349,63.9437,215297.01685563,0
+THD.US,D,20160824,000000,64.5938,64.9203,64.2604,64.8436,286476.30736663,0
+THD.US,D,20160825,000000,64.5535,64.9301,64.5367,64.9301,121548.80701761,0
+THD.US,D,20160826,000000,65.1445,65.9332,64.3214,64.8514,388850.43036758,0
+THD.US,D,20160829,000000,64.699,65.1976,64.4414,65.1268,102562.2396973,0
+THD.US,D,20160830,000000,65.118,65.2812,64.7934,64.8436,117517.00863366,0
+THD.US,D,20160831,000000,64.9793,64.9793,64.4325,64.7403,592303.21328218,0
+THD.US,D,20160901,000000,64.4492,64.9478,64.4492,64.9478,191478.39255663,0
+THD.US,D,20160902,000000,64.3381,64.699,64.2604,64.4237,574323.3244991,0
+THD.US,D,20160906,000000,63.0095,63.396,62.8138,63.216,309780.40707993,0
+THD.US,D,20160907,000000,62.6004,62.6004,62.2237,62.4961,304425.69073949,0
+THD.US,D,20160908,000000,61.1341,61.1783,60.6797,60.8095,233539.25216659,0
+THD.US,D,20160909,000000,60.1998,60.1998,59.2911,59.5212,443496.80538689,0
+THD.US,D,20160912,000000,58.6932,59.656,58.6421,59.301,512271.25272562,0
+THD.US,D,20160913,000000,60.3296,60.5175,59.5212,59.833,688945.36970298,0
+THD.US,D,20160914,000000,60.6797,61.2619,60.4742,60.8341,705496.5884408,0
+THD.US,D,20160915,000000,61.0898,61.5884,60.664,61.4596,337099.01877805,0
+THD.US,D,20160916,000000,61.3829,61.5579,61.0131,61.1695,1012430.8407473,0
+THD.US,D,20160919,000000,62.2237,62.6082,62.1273,62.2827,306833.58445278,0
+THD.US,D,20160920,000000,62.0772,62.2001,61.6828,61.9749,556237.68362726,0
+THD.US,D,20160921,000000,62.2916,63.5494,62.2916,63.4904,468157.37900793,0
+THD.US,D,20160922,000000,63.9192,64.2014,63.7736,64.046,254202.60020193,0
+THD.US,D,20160923,000000,63.1649,63.276,62.8049,62.9151,139982.20956594,0
+THD.US,D,20160926,000000,62.8138,63.1216,62.5876,62.8393,222984.38023082,0
+THD.US,D,20160927,000000,62.6859,63.1049,62.4814,63.0882,203165.01521153,0
+THD.US,D,20160928,000000,62.6781,63.1472,62.1873,63.1216,247664.273945,0
+THD.US,D,20160929,000000,62.8226,63.1816,62.0595,62.6004,520582.96016329,0
+THD.US,D,20160930,000000,62.7105,63.216,62.5827,62.9859,381250.51583502,0
+THD.US,D,20161003,000000,62.6781,63.1914,62.6161,63.1314,372007.37653866,0
+THD.US,D,20161004,000000,63.6625,63.8936,62.6859,62.8393,517539.53707044,0
+THD.US,D,20161005,000000,63.4648,63.7893,63.2494,63.6458,348370.76785397,0
+THD.US,D,20161006,000000,63.4392,63.93,63.2848,63.748,234041.5745882,0
+THD.US,D,20161007,000000,63.276,63.5179,62.6505,63.1049,250764.64047025,0
+THD.US,D,20161010,000000,60.963,61.1862,60.843,60.9118,436694.09890805,0
+THD.US,D,20161011,000000,59.6009,59.6009,58.7178,58.8476,713553.06727964,0
+THD.US,D,20161012,000000,57.2879,57.4993,57.0991,57.1758,595220.54734612,0
+THD.US,D,20161013,000000,57.8612,59.2144,57.578,58.7276,935294.86046753,0
+THD.US,D,20161014,000000,61.4262,61.4262,60.3542,60.5076,840631.48832294,0
+THD.US,D,20161017,000000,61.0397,61.1429,60.7043,60.783,606606.18328686,0
+THD.US,D,20161018,000000,61.2796,61.4212,60.9325,61.2019,273143.40940691,0
+THD.US,D,20161019,000000,61.7241,62.1185,61.7084,61.9139,148385.43323427,0
+THD.US,D,20161020,000000,62.0251,62.1863,61.7241,61.9562,281028.04110152,0
+THD.US,D,20161021,000000,61.9562,62.3004,61.732,62.205,107624.10409964,0
+THD.US,D,20161024,000000,62.3073,62.503,61.9749,62.1627,76071.34146312,0
+THD.US,D,20161025,000000,62.3673,62.5827,62.1185,62.4361,96326.933848536,0
+THD.US,D,20161026,000000,62.0772,62.1814,61.732,61.9041,183778.82701736,0
+THD.US,D,20161027,000000,62.0595,62.1441,61.5186,61.613,230876.12985447,0
+THD.US,D,20161028,000000,61.5186,61.9139,61.1272,61.6051,377306.1662937,0
+THD.US,D,20161031,000000,61.6828,61.9139,61.5107,61.7172,127588.87824097,0
+THD.US,D,20161101,000000,62.0339,62.0506,61.1429,61.6386,423559.48611476,0
+THD.US,D,20161102,000000,61.7684,61.7792,61.2452,61.5019,283002.75798969,0
+THD.US,D,20161103,000000,61.4163,61.6976,61.2619,61.3829,137097.41460623,0
+THD.US,D,20161104,000000,61.0898,61.3081,60.8597,60.963,137036.40378579,0
+THD.US,D,20161107,000000,62.0339,62.861,61.9139,62.5925,467314.41283888,0
+THD.US,D,20161108,000000,62.4735,63.396,62.2139,63.1993,306543.78305569,0
+THD.US,D,20161109,000000,62.7105,63.1314,61.8205,61.9139,629537.10014848,0
+THD.US,D,20161110,000000,61.8608,61.8962,60.3965,61.2983,1064640.8503371,0
+THD.US,D,20161111,000000,60.3198,60.664,59.8232,60.1152,509104.79114489,0
+THD.US,D,20161114,000000,59.5586,59.7199,58.8997,59.2321,352328.33640638,0
+THD.US,D,20161115,000000,60.071,60.5243,60.0444,60.4319,239595.59294207,0
+THD.US,D,20161116,000000,59.712,59.9343,59.5134,59.7376,213543.97261504,0
+THD.US,D,20161117,000000,60.013,60.2165,59.6766,59.8743,477335.44009582,0
+THD.US,D,20161118,000000,60.0218,60.071,59.6275,59.771,163007.69319924,0
+THD.US,D,20161121,000000,60.1998,60.542,60.0031,60.1733,70955.584169394,0
+THD.US,D,20161122,000000,60.484,60.7574,60.191,60.664,183879.49487108,0
+THD.US,D,20161123,000000,60.2844,60.5676,60.1733,60.3021,150576.738535,0
+THD.US,D,20161125,000000,60.7407,61.1174,60.7407,60.8941,79227.63457378,0
+THD.US,D,20161128,000000,60.9531,61.1783,60.8597,61.0052,129750.69497849,0
+THD.US,D,20161129,000000,60.5765,60.963,60.5076,60.8597,135117.61348302,0
+THD.US,D,20161130,000000,61.6297,61.7586,61.2983,61.5707,372452.75552786,0
+THD.US,D,20161201,000000,61.6907,61.6995,61.2098,61.4852,146183.95946346,0
+THD.US,D,20161202,000000,61.2196,61.6337,61.2019,61.3081,220378.20135111,0
+THD.US,D,20161205,000000,61.3573,61.6828,61.3573,61.3829,218023.1836822,0
+THD.US,D,20161206,000000,61.5796,61.8962,61.5186,61.8382,153870.30599164,0
+THD.US,D,20161207,000000,62.0418,62.8531,62.0418,62.7203,720588.63172315,0
+THD.US,D,20161208,000000,62.5227,62.8639,62.4283,62.7203,427981.7537495,0
+THD.US,D,20161209,000000,62.4116,62.445,62.0418,62.3004,127255.35242257,0
+THD.US,D,20161212,000000,62.1037,62.264,61.9562,62.1539,261052.08164311,0
+THD.US,D,20161213,000000,62.3742,63.0606,62.3742,62.8639,136182.25229966,0
+THD.US,D,20161214,000000,61.9897,62.2237,61.0544,61.2619,282513.65457918,0
+THD.US,D,20161215,000000,61.3485,61.5186,61.0741,61.255,250918.18436836,0
+THD.US,D,20161216,000000,61.5884,61.6474,61.2196,61.5186,286305.4770694,0
+THD.US,D,20161219,000000,61.3652,61.6563,61.2019,61.2619,151348.52541354,0
+THD.US,D,20161220,000000,60.7476,60.8941,60.4486,60.5942,123038.4878833,0
+THD.US,D,20161221,000000,60.9276,60.9276,60.3985,60.4506,224483.21271958,0
+THD.US,D,20161222,000000,60.3119,60.3719,59.8792,60.2431,241470.65882353,0
+THD.US,D,20161223,000000,60.546,61.0298,60.486,60.9787,148290.86646259,0
+THD.US,D,20161227,000000,61.0672,61.4645,60.9531,61.378,86500.124369989,0
+THD.US,D,20161228,000000,61.3937,61.5599,61.2482,61.4645,160769.61293617,0
+THD.US,D,20161229,000000,62.2601,62.8285,62.2601,62.6948,294256.20381948,0
+THD.US,D,20161230,000000,62.7538,62.8423,62.2001,62.443,105846.65553088,0
+THD.US,D,20170103,000000,62.6948,63.1009,62.4184,62.6692,283637.27052225,0
+THD.US,D,20170104,000000,63.9506,64.1227,63.7333,63.8297,199878.56568394,0
+THD.US,D,20170105,000000,64.226,64.5122,64.1139,64.401,125301.98932155,0
+THD.US,D,20170106,000000,64.0962,64.2712,63.8474,64.0962,137146.22326258,0
+THD.US,D,20170109,000000,63.8031,64.0214,63.7166,63.8474,68039.266952458,0
+THD.US,D,20170110,000000,64.2614,64.817,64.2614,64.5633,171021.46446377,0
+THD.US,D,20170111,000000,64.3912,64.9341,64.0903,64.8593,288437.80524371,0
+THD.US,D,20170112,000000,64.5987,64.7285,64.2014,64.4178,362582.221628,0
+THD.US,D,20170113,000000,64.6439,64.8249,64.5053,64.7561,172355.56773735,0
+THD.US,D,20170117,000000,64.3912,64.582,64.1837,64.4089,180976.39666524,0
+THD.US,D,20170118,000000,64.404,64.404,63.6644,63.8808,219235.2653149,0
+THD.US,D,20170119,000000,63.5012,63.8808,63.0567,63.337,174147.25216421,0
+THD.US,D,20170120,000000,63.8995,63.9152,63.4963,63.8385,126339.173269,0
+THD.US,D,20170123,000000,64.2614,64.817,64.1925,64.6616,183944.57307955,0
+THD.US,D,20170124,000000,65.1809,65.6382,65.0422,65.3441,200172.43446905,0
+THD.US,D,20170125,000000,65.3963,65.7955,65.1101,65.6756,165732.84317881,0
+THD.US,D,20170126,000000,65.6756,65.7995,65.4828,65.647,107489.88029468,0
+THD.US,D,20170127,000000,65.5359,65.6923,65.3028,65.6126,88831.754557728,0
+THD.US,D,20170130,000000,65.5182,65.7857,65.4405,65.7601,163933.02397588,0
+THD.US,D,20170131,000000,65.3628,65.5615,65.2497,65.5526,344683.6806055,0
+THD.US,D,20170201,000000,65.3628,65.5615,65.0058,65.4405,258404.2120361,0
+THD.US,D,20170202,000000,65.3205,65.4317,65.2065,65.3717,133172.38515805,0
+THD.US,D,20170203,000000,66.0099,66.2204,65.6756,66.1781,270053.21135173,0
+THD.US,D,20170206,000000,66.1781,66.2705,66.065,66.2292,119041.2622976,0
+THD.US,D,20170207,000000,65.9588,66.0562,65.7424,65.9165,112689.019043,0
+THD.US,D,20170208,000000,66.1152,66.5311,65.8309,66.4279,149819.18751456,0
+THD.US,D,20170209,000000,66.0975,66.2027,65.9263,66.0286,188926.10656831,0
+THD.US,D,20170210,000000,65.9263,66.3158,65.9263,66.2027,131751.84988885,0
+THD.US,D,20170213,000000,66.1407,66.4367,65.9588,66.2705,88749.389950137,0
+THD.US,D,20170214,000000,65.6293,65.6293,64.9793,65.4317,192410.84126233,0
+THD.US,D,20170215,000000,65.3127,65.7601,65.3127,65.6293,96940.092593938,0
+THD.US,D,20170216,000000,65.5772,65.7001,65.4317,65.5094,282059.12396692,0
+THD.US,D,20170217,000000,65.5861,65.9165,65.5861,65.8545,162889.73894639,0
+THD.US,D,20170221,000000,65.1278,65.3284,65.0422,65.2222,83338.747024293,0
+THD.US,D,20170222,000000,65.4995,65.5713,65.2674,65.5615,145130.5059639,0
+THD.US,D,20170223,000000,65.2842,65.4651,65.1711,65.354,168212.93302961,0
+THD.US,D,20170224,000000,65.2222,65.4317,64.9793,65.2497,92869.654023716,0
+THD.US,D,20170227,000000,65.0422,65.3441,64.9793,65.1189,102286.67415832,0
+THD.US,D,20170228,000000,65.3884,65.4159,64.877,64.9704,239202.07315024,0
+THD.US,D,20170301,000000,65.5448,65.9775,65.5448,65.8545,200543.58362671,0
+THD.US,D,20170302,000000,65.6382,65.7001,65.2104,65.3717,238107.94577039,0
+THD.US,D,20170303,000000,65.3884,65.6569,65.2586,65.5359,185664.06136889,0
+THD.US,D,20170306,000000,64.8416,65.0245,64.7,64.8957,232624.08986002,0
+THD.US,D,20170307,000000,64.7472,64.8298,64.4964,64.5731,168407.150808,0
+THD.US,D,20170308,000000,64.5633,64.6784,64.105,64.2171,186049.44638466,0
+THD.US,D,20170309,000000,64.0214,64.1621,63.5297,63.9152,154442.79085675,0
+THD.US,D,20170310,000000,63.7166,63.811,63.4658,63.6556,533264.05919133,0
+THD.US,D,20170313,000000,63.7077,64.0539,63.7077,63.9408,141469.85673762,0
+THD.US,D,20170314,000000,64.1837,64.2712,63.8552,63.9319,160931.29161033,0
+THD.US,D,20170315,000000,64.0962,65.3717,63.9762,64.9291,393799.42475211,0
+THD.US,D,20170316,000000,65.3717,65.7837,65.1012,65.7424,238178.10821389,0
+THD.US,D,20170317,000000,66.0473,66.245,65.708,65.8467,123018.15094315,0
+THD.US,D,20170320,000000,66.1584,66.7387,65.8368,66.4181,225525.48090206,0
+THD.US,D,20170321,000000,66.6796,66.7573,66.0198,66.1152,380384.1621848,0
+THD.US,D,20170322,000000,66.3836,67.0425,66.2106,66.9206,591464.31450115,0
+THD.US,D,20170323,000000,66.6098,66.9029,66.5007,66.6973,172699.26202582,0
+THD.US,D,20170324,000000,66.9029,67.1733,66.7829,67.1035,119300.55828447,0
+THD.US,D,20170327,000000,67.3444,67.5372,67.1114,67.4861,269778.66265976,0
+THD.US,D,20170328,000000,67.4241,67.8844,67.3022,67.5962,197003.9391943,0
+THD.US,D,20170329,000000,67.4939,67.7418,67.3376,67.5785,213877.49843344,0
+THD.US,D,20170330,000000,67.6316,67.9099,67.5933,67.666,179047.43789239,0
+THD.US,D,20170331,000000,67.6749,67.6808,67.3897,67.5529,110409.24805263,0
+THD.US,D,20170403,000000,67.7693,67.9601,67.6051,67.8844,349208.64978799,0
+THD.US,D,20170404,000000,67.9601,67.9738,67.6237,67.8844,395386.7229305,0
+THD.US,D,20170405,000000,67.6405,67.8352,67.2923,67.31,236415.91235024,0
+THD.US,D,20170406,000000,67.3592,67.3592,66.9029,67.0514,144018.07533791,0
+THD.US,D,20170407,000000,67.4477,67.7604,67.2264,67.6749,184057.44309736,0
+THD.US,D,20170410,000000,67.5451,67.6749,67.3592,67.5097,137418.73826054,0
+THD.US,D,20170411,000000,67.7368,67.9788,67.5185,67.9522,138780.29640331,0
+THD.US,D,20170412,000000,68.1597,68.2512,67.7791,68.2472,169718.88344742,0
+THD.US,D,20170413,000000,68.2276,68.5501,68.021,68.1253,189826.01616977,0
+THD.US,D,20170417,000000,68.1597,68.498,68.1155,68.4272,87299.366117727,0
+THD.US,D,20170418,000000,68.1155,68.1764,67.7368,67.9178,112374.81331774,0
+THD.US,D,20170419,000000,67.5097,67.5529,66.894,67.1458,265789.57185012,0
+THD.US,D,20170420,000000,67.3287,67.5628,67.2481,67.5283,113891.94905264,0
+THD.US,D,20170421,000000,67.5785,67.8126,67.4408,67.6572,194143.54856277,0
+THD.US,D,20170424,000000,67.4939,67.6926,67.1458,67.4241,369605.58390742,0
+THD.US,D,20170425,000000,67.3976,67.6995,67.3376,67.4064,89947.235724736,0
+THD.US,D,20170426,000000,67.5372,67.5628,67.2402,67.3287,143921.47487222,0
+THD.US,D,20170427,000000,67.1891,67.2972,66.9462,67.0425,77379.006714508,0
+THD.US,D,20170428,000000,67.1969,67.2166,67.0425,67.1458,194620.44980919,0
+THD.US,D,20170501,000000,67.3022,67.3641,67.0593,67.2776,69533.015206181,0
+THD.US,D,20170502,000000,67.3376,67.5628,67.1891,67.2677,292378.087397,0
+THD.US,D,20170503,000000,67.372,67.372,66.9304,67.0593,337973.50720433,0
+THD.US,D,20170504,000000,67.2481,67.2481,66.9737,67.1733,323436.66238797,0
+THD.US,D,20170505,000000,67.0848,67.3543,66.9816,67.3022,301090.43255554,0
+THD.US,D,20170508,000000,67.433,67.433,67.0937,67.2166,164365.18395399,0
+THD.US,D,20170509,000000,66.834,67.2166,66.5144,67.1192,225814.26545213,0
+THD.US,D,20170510,000000,67.1035,67.2343,67.0848,67.1733,448137.6951282,0
+THD.US,D,20170511,000000,66.7151,66.9462,66.2705,66.54,122225.01027746,0
+THD.US,D,20170512,000000,66.3158,66.54,66.1496,66.4623,142654.48350112,0
+THD.US,D,20170515,000000,66.3315,66.6098,66.3315,66.5233,127523.8000325,0
+THD.US,D,20170516,000000,66.9206,66.9206,66.5498,66.7151,187373.38118816,0
+THD.US,D,20170517,000000,66.9363,66.9363,66.2892,66.5233,255167.58801186,0
+THD.US,D,20170518,000000,66.6344,66.9816,66.1319,66.6098,289332.63061013,0
+THD.US,D,20170519,000000,66.9737,67.5008,66.9127,67.3189,179615.85536947,0
+THD.US,D,20170522,000000,67.5097,67.6237,67.4064,67.5185,87296.315576705,0
+THD.US,D,20170523,000000,67.7083,67.8489,67.5706,67.6405,139102.63690463,0
+THD.US,D,20170524,000000,67.9099,67.9434,67.6749,67.8922,195265.13081182,0
+THD.US,D,20170525,000000,68.0053,68.2797,67.8922,68.1509,333694.61499761,0
+THD.US,D,20170526,000000,68.2718,68.323,68.1666,68.2718,153680.15560128,0
+THD.US,D,20170530,000000,68.0909,68.3023,67.9434,68.2374,122148.74675191,0
+THD.US,D,20170531,000000,67.9689,67.9817,67.666,67.7182,153916.06410697,0
+THD.US,D,20170601,000000,67.7083,68.0732,67.4575,68.0053,152047.09930755,0
+THD.US,D,20170602,000000,68.1666,68.3495,68.1351,68.323,143676.41474346,0
+THD.US,D,20170605,000000,68.145,68.1636,67.9247,68.0643,78324.674431297,0
+THD.US,D,20170606,000000,68.3761,68.4783,68.0643,68.3761,113564.52431629,0
+THD.US,D,20170607,000000,68.2472,68.2885,67.9011,68.1509,201281.81455401,0
+THD.US,D,20170608,000000,68.1509,68.4715,68.0801,68.3761,211181.83701709,0
+THD.US,D,20170609,000000,68.0565,68.2885,67.4939,67.8489,176824.61033443,0
+THD.US,D,20170612,000000,67.9434,68.0683,67.789,68.0486,212762.01726643,0
+THD.US,D,20170613,000000,68.4272,68.914,68.4272,68.8353,180995.71675838,0
+THD.US,D,20170614,000000,69.2159,69.3546,68.7763,68.8796,142982.92508448,0
+THD.US,D,20170615,000000,68.4783,68.739,68.2472,68.7055,231647.91673301,0
+THD.US,D,20170616,000000,68.7567,68.9229,68.4626,68.852,277878.86591991,0
+THD.US,D,20170619,000000,68.9907,69.1982,68.739,69.1392,188059.75291809,0
+THD.US,D,20170620,000000,68.7675,68.7773,67.8676,68.4833,130720.76702345,0
+THD.US,D,20170621,000000,68.7321,68.9258,68.4144,68.6858,86627.230245902,0
+THD.US,D,20170622,000000,68.9878,69.092,68.6858,68.7675,211498.07643636,0
+THD.US,D,20170623,000000,68.9681,69.2877,68.8098,69.0566,139025.35653207,0
+THD.US,D,20170626,000000,69.154,69.3211,69.0281,69.1638,98522.306537297,0
+THD.US,D,20170627,000000,69.2071,69.2592,68.854,68.8825,210169.05739782,0
+THD.US,D,20170628,000000,68.9681,69.446,68.9681,69.2159,243747.37927288,0
+THD.US,D,20170629,000000,68.7321,68.854,68.1754,68.3702,243062.02438996,0
+THD.US,D,20170630,000000,68.7852,69.032,68.6613,68.7045,148406.78702142,0
+THD.US,D,20170703,000000,69.1097,69.3841,68.7321,68.9337,123699.43843805,0
+THD.US,D,20170705,000000,68.6534,69.4283,68.2807,68.8009,202847.75894526,0
+THD.US,D,20170706,000000,68.2561,68.3092,67.8588,67.8676,251692.00494091,0
+THD.US,D,20170707,000000,68.1145,68.2728,67.7368,68.0447,181908.84537093,0
+THD.US,D,20170710,000000,68.0368,68.4744,68.0269,68.2472,157010.32955019,0
+THD.US,D,20170711,000000,67.9915,68.2374,67.6739,68.1145,96779.430766785,0
+THD.US,D,20170712,000000,68.6701,69.269,68.6701,68.9514,245623.46200134,0
+THD.US,D,20170713,000000,68.7773,69.1284,68.7773,69.0999,159930.71415515,0
+THD.US,D,20170714,000000,69.3939,69.8011,69.2444,69.745,130922.1027309,0
+THD.US,D,20170717,000000,69.4283,69.4283,69.092,69.3123,157742.45939544,0
+THD.US,D,20170718,000000,69.154,69.4028,67.9689,69.331,237019.91947258,0
+THD.US,D,20170719,000000,69.4618,69.7893,69.3398,69.5434,93721.771815834,0
+THD.US,D,20170720,000000,69.3044,69.5601,69.2513,69.5149,165759.28120099,0
+THD.US,D,20170721,000000,69.4549,69.5149,69.2779,69.4205,210834.07534059,0
+THD.US,D,20170724,000000,69.7096,70.0538,69.6299,69.7548,152198.60951164,0
+THD.US,D,20170725,000000,69.9653,70.2564,69.807,69.8237,156057.54390435,0
+THD.US,D,20170726,000000,69.8866,70.3439,69.625,70.1777,170666.58485822,0
+THD.US,D,20170727,000000,70.1059,70.3813,69.5237,69.8768,224999.77099929,0
+THD.US,D,20170728,000000,69.8502,69.8502,69.5523,69.6919,177560.80756772,0
+THD.US,D,20170731,000000,69.7165,69.7784,69.3841,69.7096,191239.43350992,0
+THD.US,D,20170801,000000,69.4982,69.7784,69.4805,69.7784,136949.97179017,0
+THD.US,D,20170802,000000,70.0538,70.0971,69.7784,70.0351,131796.59115717,0
+THD.US,D,20170803,000000,69.9387,70.0636,69.7096,69.8689,227105.6611514,0
+THD.US,D,20170804,000000,69.8325,69.9319,69.5149,69.9132,83953.93946371,0
+THD.US,D,20170807,000000,69.745,69.8768,69.6191,69.7981,48969.318177553,0
+THD.US,D,20170808,000000,70.1158,70.2298,69.8601,69.9555,85886.965624587,0
+THD.US,D,20170809,000000,69.7883,69.8768,69.6398,69.8502,130294.70812739,0
+THD.US,D,20170810,000000,69.6575,69.7735,69.0999,69.1903,338075.19190506,0
+THD.US,D,20170811,000000,69.6575,70.0636,69.446,69.807,113223.88056884,0
+THD.US,D,20170814,000000,69.9653,70.2829,69.8237,69.9653,302178.45885336,0
+THD.US,D,20170815,000000,69.4893,69.9387,69.4893,69.7647,103532.31174226,0
+THD.US,D,20170816,000000,69.7165,69.8768,69.6742,69.8502,108376.57088504,0
+THD.US,D,20170817,000000,69.6575,69.9033,69.331,69.4805,205707.13272978,0
+THD.US,D,20170818,000000,69.807,70.2475,69.5601,70.0784,182990.7705867,0
+THD.US,D,20170821,000000,70.16,70.2652,70.0184,70.2121,77285.456789837,0
+THD.US,D,20170822,000000,70.3085,70.6517,70.3085,70.5298,96289.310509266,0
+THD.US,D,20170823,000000,70.0351,70.5426,70.0351,70.4491,75051.443914798,0
+THD.US,D,20170824,000000,70.4069,70.5996,70.2564,70.4403,90803.420904883,0
+THD.US,D,20170825,000000,70.4334,70.8996,70.4334,70.7432,247783.24504485,0
+THD.US,D,20170828,000000,71.3047,71.4985,71.1277,71.349,106182.21504329,0
+THD.US,D,20170829,000000,72.4671,73.0592,72.2213,72.9618,163978.78209121,0
+THD.US,D,20170830,000000,72.5478,72.6973,72.0197,72.5734,104813.53897146,0
+THD.US,D,20170831,000000,72.7936,73.068,72.592,72.892,142052.5100728,0
+THD.US,D,20170901,000000,72.9451,73.5184,72.8831,73.3591,310874.53445979,0
+THD.US,D,20170905,000000,73.0395,73.1634,72.6973,73.0395,173291.06698407,0
+THD.US,D,20170906,000000,73.13,73.482,73.13,73.3758,255875.31352894,0
+THD.US,D,20170907,000000,74.1085,74.258,74.0456,74.1862,86550.966720354,0
+THD.US,D,20170908,000000,74.2127,74.2216,73.8341,73.9226,141859.30914142,0
+THD.US,D,20170911,000000,74.3455,74.7684,74.0023,74.6445,126745.91207192,0
+THD.US,D,20170912,000000,74.5756,74.8136,74.5137,74.6533,81339.625807942,0
+THD.US,D,20170913,000000,74.734,74.7684,74.3534,74.5579,139476.83660331,0
+THD.US,D,20170914,000000,75.3152,75.4833,75.147,75.4833,95494.136149558,0
+THD.US,D,20170915,000000,75.5089,75.8964,75.4902,75.7548,196675.49761094,0
+THD.US,D,20170918,000000,76.274,76.4255,76.0734,76.213,119159.21655045,0
+THD.US,D,20170919,000000,76.6536,76.7077,76.274,76.689,287264.36379729,0
+THD.US,D,20170920,000000,76.2484,76.452,75.3575,76.0468,112939.1634068,0
+THD.US,D,20170921,000000,75.9328,76.1314,75.6672,75.9328,171988.48596771,0
+THD.US,D,20170922,000000,75.5256,75.5256,75.2611,75.4381,103398.0879373,0
+THD.US,D,20170925,000000,75.6584,75.9682,75.4558,75.7725,255657.70826938,0
+THD.US,D,20170926,000000,75.7203,75.9328,75.6141,75.7548,119922.86865293,0
+THD.US,D,20170927,000000,75.5689,75.6771,75.204,75.5689,355321.93399588,0
+THD.US,D,20170928,000000,74.9798,75.3742,74.8913,75.2886,214150.01343139,0
+THD.US,D,20170929,000000,75.6495,76.1875,75.4833,76.1875,203800.5445911,0
+THD.US,D,20171002,000000,76.2327,76.5848,76.1088,76.3969,292223.52665189,0
+THD.US,D,20171003,000000,76.512,76.7333,76.4255,76.6015,349203.56555295,0
+THD.US,D,20171004,000000,76.3114,76.3714,76.037,76.2327,176835.79565151,0
+THD.US,D,20171005,000000,76.2838,76.6103,76.2838,76.512,238108.9626174,0
+THD.US,D,20171006,000000,76.1973,76.3714,75.6771,76.3114,206178.94974117,0
+THD.US,D,20171009,000000,76.1924,76.4068,76.1176,76.3792,72609.994250271,0
+THD.US,D,20171010,000000,77.3686,77.7108,77.2978,77.7108,216686.0298676,0
+THD.US,D,20171011,000000,77.9763,78.2763,77.7728,78.2684,192968.07342233,0
+THD.US,D,20171012,000000,78.0727,78.1455,77.8357,77.9321,120574.66758461,0
+THD.US,D,20171013,000000,78.116,78.5664,78.116,78.3638,124246.50212797,0
+THD.US,D,20171016,000000,78.8496,79.1997,78.5585,78.7424,172289.47268188,0
+THD.US,D,20171017,000000,78.47,78.5408,78.1533,78.3727,348617.86167675,0
+THD.US,D,20171018,000000,77.9222,78.0285,77.4935,77.756,245349.93015638,0
+THD.US,D,20171019,000000,76.3792,76.5661,76.1973,76.5563,135017.9624763,0
+THD.US,D,20171020,000000,76.5936,76.8651,76.512,76.8483,122884.9439852,0
+THD.US,D,20171023,000000,76.7952,76.9359,76.452,76.6261,118889.75209352,0
+THD.US,D,20171024,000000,77.3941,77.4128,76.8916,76.9182,161152.96425793,0
+THD.US,D,20171025,000000,77.3155,77.3155,76.5936,77.0686,235541.42392396,0
+THD.US,D,20171026,000000,77.2525,77.342,76.8572,76.9182,288865.89783378,0
+THD.US,D,20171027,000000,77.1906,77.9862,77.0686,77.9055,160076.1232772,0
+THD.US,D,20171030,000000,77.8269,78.0078,77.4669,77.6666,155320.32982405,0
+THD.US,D,20171031,000000,77.9862,78.1258,77.7728,78.0452,154588.1999788,0
+THD.US,D,20171101,000000,77.9055,78.2222,77.6518,77.7383,225382.10547403,0
+THD.US,D,20171102,000000,77.342,77.5269,77.1217,77.4571,212423.407213,0
+THD.US,D,20171103,000000,77.3056,77.4571,76.8818,77.2456,234057.84414031,0
+THD.US,D,20171106,000000,77.6056,78.055,77.6056,77.9675,181634.29667896,0
+THD.US,D,20171107,000000,77.7108,77.7206,77.4571,77.7029,227531.72004746,0
+THD.US,D,20171108,000000,77.9321,78.0117,77.6154,77.9586,162326.40570435,0
+THD.US,D,20171109,000000,77.3155,77.3469,76.8316,77.1906,283205.11054414,0
+THD.US,D,20171110,000000,76.5395,76.6192,76.1973,76.2642,633752.94784075,0
+THD.US,D,20171113,000000,76.6635,76.9732,76.4697,76.7077,168828.12546903,0
+THD.US,D,20171114,000000,77.5898,77.8613,77.3764,77.58,187586.9190597,0
+THD.US,D,20171115,000000,77.0598,77.2978,76.7077,77.0145,211204.20765125,0
+THD.US,D,20171116,000000,77.5004,78.055,77.3155,77.8082,213916.13861972,0
+THD.US,D,20171117,000000,78.6893,79.1299,78.6893,78.8132,153143.26038142,0
+THD.US,D,20171120,000000,79.2804,79.597,79.1397,79.5016,219306.44460541,0
+THD.US,D,20171121,000000,79.4554,79.72,79.3866,79.422,267698.19368282,0
+THD.US,D,20171122,000000,79.66,79.8281,79.3246,79.6147,169255.20121209,0
+THD.US,D,20171124,000000,78.9371,78.9814,78.6559,78.8054,34649.061773747,0
+THD.US,D,20171127,000000,78.8221,78.8221,78.4012,78.5064,132226.71744126,0
+THD.US,D,20171128,000000,79.4643,79.5724,79.2086,79.3413,189554.51801882,0
+THD.US,D,20171129,000000,79.4318,79.4318,78.6736,78.9539,306493.95755234,0
+THD.US,D,20171130,000000,79.1476,79.4121,78.8132,78.9893,272181.47213801,0
+THD.US,D,20171201,000000,79.1033,79.2528,78.6815,79.0434,404072.63006686,0
+THD.US,D,20171204,000000,79.2273,79.299,78.6382,78.7965,349966.20080843,0
+THD.US,D,20171205,000000,78.6382,79.0335,78.4966,78.6736,196328.75278145,0
+THD.US,D,20171206,000000,78.9627,79.0434,78.4966,78.8398,262048.59171026,0
+THD.US,D,20171207,000000,79.2351,79.7563,79.1397,79.6688,216356.57143724,0
+THD.US,D,20171208,000000,79.7475,79.9068,79.4485,79.8537,198916.62841503,0
+THD.US,D,20171211,000000,80.1448,80.308,79.8537,80.0474,223183.68224425,0
+THD.US,D,20171212,000000,79.5174,79.6964,79.3581,79.6334,138217.98000827,0
+THD.US,D,20171213,000000,80.0573,80.7791,80.0573,80.4182,392352.45146072,0
+THD.US,D,20171214,000000,80.665,80.787,80.4349,80.4349,105771.40885234,0
+THD.US,D,20171215,000000,80.7968,80.9827,80.5401,80.8489,176632.42625005,0
+THD.US,D,20171218,000000,80.787,81.1253,80.7693,80.9296,186437.88194145,0
+THD.US,D,20171219,000000,80.8834,80.9542,80.2628,80.4851,229251.20833681,0
+THD.US,D,20171220,000000,81.1145,81.2639,80.8735,81.0358,90538.023835977,0
+THD.US,D,20171221,000000,81.1872,81.5157,81.0702,81.3564,89888.258598313,0
+THD.US,D,20171222,000000,81.3908,81.4872,81.1243,81.4695,87182.428711887,0
+THD.US,D,20171226,000000,81.6652,82.0389,81.6652,81.9484,59609.605261941,0
+THD.US,D,20171227,000000,81.7802,82.0015,81.6554,81.7635,49568.241064853,0
+THD.US,D,20171228,000000,81.5678,81.7104,81.2934,81.4164,144708.51445587,0
+THD.US,D,20171229,000000,82.2159,82.4913,81.9927,82.0822,142064.71223689,0
+THD.US,D,20180102,000000,82.8551,82.8551,82.2159,82.6044,199007.12779868,0
+THD.US,D,20180103,000000,84.2211,84.939,84.2211,84.5211,434298.40735885,0
+THD.US,D,20180104,000000,85.3481,85.6855,85.2941,85.3304,439340.95166805,0
+THD.US,D,20180105,000000,85.3747,85.5792,85.2488,85.4189,330452.90673834,0
+THD.US,D,20180108,000000,84.8407,85.2488,84.8407,85.1436,179403.33434495,0
+THD.US,D,20180109,000000,84.9213,84.9213,84.5211,84.7256,209002.73388044,0
+THD.US,D,20180110,000000,84.9656,85.2331,84.7532,84.9036,153480.85358785,0
+THD.US,D,20180111,000000,86.0218,86.2539,85.6884,86.1182,241298.8116793,0
+THD.US,D,20180112,000000,86.4742,86.9541,86.2794,86.8921,258188.64047055,0
+THD.US,D,20180116,000000,87.1842,87.2285,86.5548,86.7151,293689.82003642,0
+THD.US,D,20180117,000000,87.2816,87.7959,87.1567,87.5117,237314.8051047,0
+THD.US,D,20180118,000000,86.8744,87.1114,86.3866,86.839,161457.00151311,0
+THD.US,D,20180119,000000,86.9797,87.1842,86.6069,87.14,236086.45391988,0
+THD.US,D,20180122,000000,87.079,87.3524,86.9197,87.2462,199997.53678379,0
+THD.US,D,20180123,000000,87.4674,87.6268,87.2373,87.4773,195474.60129532,0
+THD.US,D,20180124,000000,88.4519,88.9868,88.2227,88.4617,308730.00412139,0
+THD.US,D,20180125,000000,88.0014,88.6653,87.7438,88.0113,288785.56692021,0
+THD.US,D,20180126,000000,88.6928,89.2356,88.4263,89.1452,194277.77236773,0
+THD.US,D,20180129,000000,88.798,88.8973,88.5964,88.6131,202473.55924657,0
+THD.US,D,20180130,000000,88.1086,88.3997,87.5697,88.0191,190241.90659576,0
+THD.US,D,20180131,000000,88.8973,88.9062,87.9483,88.4263,228383.83783958,0
+THD.US,D,20180201,000000,88.6741,88.8531,88.1686,88.384,372546.30545253,0
+THD.US,D,20180202,000000,88.1165,88.1165,87.1498,87.1931,372564.60869866,0
+THD.US,D,20180205,000000,86.7407,87.1931,84.6204,84.8407,458255.32285084,0
+THD.US,D,20180206,000000,85.2685,88.1608,84.4778,87.2816,508012.69745905,0
+THD.US,D,20180207,000000,86.368,87.2285,85.2685,85.2685,374056.32325837,0
+THD.US,D,20180208,000000,85.3481,85.3481,82.3752,82.4982,401121.74005167,0
+THD.US,D,20180209,000000,84.6725,85.3835,83.0666,84.9479,351580.95385602,0
+THD.US,D,20180212,000000,85.5694,86.5371,85.1338,85.7631,244759.14204514,0
+THD.US,D,20180213,000000,86.3591,86.8833,86.1369,86.5115,162631.45980654,0
+THD.US,D,20180214,000000,85.6923,87.496,84.9567,87.317,299493.98275408,0
+THD.US,D,20180215,000000,87.9572,88.6033,87.0947,88.0644,217672.37146468,0
+THD.US,D,20180216,000000,87.4065,88.2325,87.1665,87.8146,195106.50267868,0
+THD.US,D,20180220,000000,87.2904,87.609,87.2904,87.2904,344665.37735937,0
+THD.US,D,20180221,000000,87.5481,88.2591,86.4142,86.4575,277515.8515383,0
+THD.US,D,20180222,000000,87.1744,87.7084,86.9885,87.1311,176466.68018786,0
+THD.US,D,20180223,000000,87.9572,88.683,87.6808,88.3742,224699.80113213,0
+THD.US,D,20180226,000000,89.7844,90.6567,89.3586,90.2781,351778.22217543,0
+THD.US,D,20180227,000000,89.9162,89.9162,88.737,89.0213,328594.110409,0
+THD.US,D,20180228,000000,90.2594,90.2594,89.0311,89.217,287687.37215232,0
+THD.US,D,20180301,000000,89.3212,89.9162,88.3742,88.9583,323079.74908841,0
+THD.US,D,20180302,000000,88.2925,88.9672,87.3612,88.683,442505.37955477,0
+THD.US,D,20180305,000000,88.444,89.7933,88.1509,88.9239,400532.98563445,0
+THD.US,D,20180306,000000,88.9583,89.3045,88.1431,88.4174,253727.73264953,0
+THD.US,D,20180307,000000,87.9483,88.2591,87.2904,88.1686,203949.00425416,0
+THD.US,D,20180308,000000,88.0447,88.2325,87.7713,87.9739,164745.48473472,0
+THD.US,D,20180309,000000,87.9572,88.7105,87.7615,88.6131,382690.37119735,0
+THD.US,D,20180312,000000,89.1206,89.4825,88.7646,89.2356,270487.40502384,0
+THD.US,D,20180313,000000,89.749,92.0286,88.8197,89.2258,195189.88413328,0
+THD.US,D,20180314,000000,89.8523,89.9958,89.2258,89.5356,215757.64854994,0
+THD.US,D,20180315,000000,89.8886,89.9614,89.2799,89.4559,252834.94097712,0
+THD.US,D,20180316,000000,89.4294,89.7933,89.2524,89.3507,250240.96426149,0
+THD.US,D,20180319,000000,88.977,89.1275,88.2552,88.6397,317589.79209599,0
+THD.US,D,20180320,000000,89.0114,89.2888,88.5866,89.1363,170781.48857005,0
+THD.US,D,20180321,000000,88.9583,89.9516,88.7193,89.5012,177120.51281356,0
+THD.US,D,20180322,000000,88.4617,88.7646,87.7261,87.85,223354.51254147,0
+THD.US,D,20180323,000000,88.8069,88.8531,87.5304,87.5648,255946.49281945,0
+THD.US,D,20180326,000000,88.9327,89.7756,88.3466,89.5808,278138.16190677,0
+THD.US,D,20180327,000000,89.2888,89.5454,88.4351,88.6033,374197.66499239,0
+THD.US,D,20180328,000000,87.9926,88.622,87.9119,88.1686,310019.36612665,0
+THD.US,D,20180329,000000,87.2993,88.559,87.0495,88.4705,269203.12725362,0
+THD.US,D,20180402,000000,88.3024,88.6741,87.1272,87.61,301285.66718095,0
+THD.US,D,20180403,000000,87.6179,88.3289,87.3081,88.2139,482833.53186429,0
+THD.US,D,20180404,000000,84.823,86.6433,84.168,86.5804,337757.93563878,0
+THD.US,D,20180405,000000,86.1467,86.422,85.8448,86.1988,194100.84098846,0
+THD.US,D,20180406,000000,86.0031,86.19,84.7532,85.2055,255863.11136486,0
+THD.US,D,20180409,000000,86.4142,87.0347,86.0975,86.3414,324767.71512053,0
+THD.US,D,20180410,000000,87.1213,87.5845,86.7594,87.3799,143283.91179864,0
+THD.US,D,20180411,000000,87.3888,88.1608,87.3268,88.0014,280472.84263553,0
+THD.US,D,20180412,000000,87.788,88.0545,87.4497,87.85,145105.08478872,0
+THD.US,D,20180413,000000,87.8765,88.0732,87.4497,87.7959,152454.85495748,0
+THD.US,D,20180416,000000,87.7782,88.0447,87.5481,88.0191,105996.13204095,0
+THD.US,D,20180417,000000,87.1213,87.7782,87.0878,87.672,235176.37584834,0
+THD.US,D,20180418,000000,88.3024,88.6033,87.8146,88.4174,216439.95289183,0
+THD.US,D,20180419,000000,89.4294,89.4825,88.5689,88.7557,250934.45392047,0
+THD.US,D,20180420,000000,89.217,89.217,88.4351,88.737,273110.87030268,0
+THD.US,D,20180423,000000,88.1971,88.622,87.9483,88.1608,201522.80729474,0
+THD.US,D,20180424,000000,88.4351,88.4705,87.2285,87.7615,317052.89687614,0
+THD.US,D,20180425,000000,87.2373,87.2373,86.7495,87.1213,339033.06178594,0
+THD.US,D,20180426,000000,86.9797,87.6464,86.9275,87.5579,214065.61512979,0
+THD.US,D,20180427,000000,87.2904,87.8057,87.1842,87.6995,235545.49131199,0
+THD.US,D,20180430,000000,87.2904,87.4773,86.4742,86.4919,305997.73621277,0
+THD.US,D,20180501,000000,85.9077,86.6709,85.4189,85.949,345613.07877018,0
+THD.US,D,20180502,000000,87.0495,87.7536,86.5371,86.6256,398844.00275532,0
+THD.US,D,20180503,000000,87.3701,87.5048,86.4653,87.2648,403690.29559211,0
+THD.US,D,20180504,000000,86.2696,87.433,85.9333,87.2373,276291.56774151,0
+THD.US,D,20180507,000000,86.3139,86.6256,85.949,86.4476,115925.64306724,0
+THD.US,D,20180508,000000,85.3835,85.5438,84.9567,85.4534,199771.79674817,0
+THD.US,D,20180509,000000,84.9125,85.1436,84.1228,84.5112,319982.43310417,0
+THD.US,D,20180510,000000,84.6637,85.6923,84.4778,85.3304,473321.944958,0
+THD.US,D,20180511,000000,85.9333,86.724,85.6855,86.0651,194317.42940102,0
+THD.US,D,20180514,000000,86.4575,86.7053,86.1369,86.2794,103329.95918781,0
+THD.US,D,20180515,000000,85.3924,85.3924,84.2487,84.6106,466638.20957902,0
+THD.US,D,20180516,000000,84.2732,84.8073,84.2732,84.6106,190336.47336744,0
+THD.US,D,20180517,000000,84.3362,84.8505,83.8563,84.2015,203375.50254204,0
+THD.US,D,20180518,000000,83.6979,83.8848,83.3075,83.6979,144373.97179047,0
+THD.US,D,20180521,000000,84.9479,85.1957,84.583,84.8869,213051.81866351,0
+THD.US,D,20180522,000000,84.9656,85.3118,84.6371,84.9833,205459.02206,0
+THD.US,D,20180523,000000,84.0874,84.8869,83.7156,84.8771,189229.12697649,0
+THD.US,D,20180524,000000,83.3252,83.634,82.6417,83.574,276446.12848662,0
+THD.US,D,20180525,000000,83.8484,84.4149,83.4826,84.3627,158579.32448245,0
+THD.US,D,20180529,000000,82.8719,83.4924,81.7104,82.3221,336285.54117221,0
+THD.US,D,20180530,000000,82.3752,83.3773,82.3752,83.3596,245514.65937156,0
+THD.US,D,20180531,000000,83.0223,83.6075,82.3929,83.4659,298765.92029686,0
+THD.US,D,20180601,000000,82.9682,83.3252,82.5788,83.1108,231139.49322936,0
+THD.US,D,20180604,000000,83.0833,83.3174,82.6417,82.8099,248349.62882792,0
+THD.US,D,20180605,000000,83.5563,83.9782,83.2633,83.5022,321959.18368636,0
+THD.US,D,20180606,000000,83.9979,84.6194,83.8563,84.5112,233937.85619345,0
+THD.US,D,20180607,000000,83.8651,84.0353,82.9781,83.4403,579118.77498553,0
+THD.US,D,20180608,000000,83.04,83.4826,82.8551,83.1472,259539.01329624,0
+THD.US,D,20180611,000000,82.9525,83.1728,82.803,82.9446,147899.38036478,0
+THD.US,D,20180612,000000,83.2161,83.2161,82.6417,82.9525,149006.72675573,0
+THD.US,D,20180613,000000,82.4549,82.6683,81.5236,82.1795,199519.61869036,0
+THD.US,D,20180614,000000,81.6396,81.8599,81.026,81.2394,289705.81346181,0
+THD.US,D,20180615,000000,80.6532,81.1459,79.7524,80.3848,286784.41200984,0
+THD.US,D,20180618,000000,78.6392,78.8958,78.2841,78.6392,209286.43419548,0
+THD.US,D,20180619,000000,76.455,76.8965,76.1206,76.7795,371032.22025866,0
+THD.US,D,20180620,000000,77.7177,77.8888,77.2938,77.5466,234820.47939579,0
+THD.US,D,20180621,000000,76.1117,76.3104,75.858,75.9033,215003.14807052,0
+THD.US,D,20180622,000000,76.3281,76.9231,75.8944,76.1206,144272.28708974,0
+THD.US,D,20180625,000000,75.4705,76.155,74.8028,75.2345,315133.08972636,0
+THD.US,D,20180626,000000,75.5237,76.2239,75.1362,75.2807,248439.11136456,0
+THD.US,D,20180627,000000,75.2807,75.3968,74.3593,74.4586,290549.79647787,0
+THD.US,D,20180628,000000,74.0436,74.3789,73.7279,74.1872,294119.9463205,0
+THD.US,D,20180629,000000,73.8272,74.3878,73.7495,74.2776,196954.11369094,0
+THD.US,D,20180702,000000,74.2147,74.5943,73.7102,74.3878,210546.30763752,0
+THD.US,D,20180703,000000,75.1617,75.4519,74.7497,74.9729,183025.34338495,0
+THD.US,D,20180705,000000,73.8823,75.8206,73.2214,73.6099,282902.09013597,0
+THD.US,D,20180706,000000,74.8028,75.6505,74.4861,75.2984,232868.13314177,0
+THD.US,D,20180709,000000,75.4607,75.8403,75.1185,75.6938,227814.40351549,0
+THD.US,D,20180710,000000,76.4176,76.7254,76.1747,76.5346,227219.54801622,0
+THD.US,D,20180711,000000,75.8305,76.0754,75.3525,75.679,233392.82619754,0
+THD.US,D,20180712,000000,76.1304,76.4176,75.976,76.1029,113561.47377526,0
+THD.US,D,20180713,000000,75.8944,76.1432,75.6417,76.0026,100093.33516358,0
+THD.US,D,20180716,000000,75.4607,75.8403,74.8284,75.0811,99121.229424597,0
+THD.US,D,20180717,000000,74.9729,75.7135,74.9729,75.5237,142558.89988244,0
+THD.US,D,20180718,000000,75.6938,76.4815,75.5964,76.039,155748.42241413,0
+THD.US,D,20180719,000000,76.0931,76.5523,75.5876,76.1481,169563.3058553,0
+THD.US,D,20180720,000000,77.6911,78.1602,77.4895,77.9704,233436.55061885,0
+THD.US,D,20180723,000000,77.9704,77.9803,77.4846,77.637,158220.37748887,0
+THD.US,D,20180724,000000,78.2605,78.5143,77.7265,77.8809,179324.02027838,0
+THD.US,D,20180725,000000,79.2892,79.9029,79.1535,79.66,251565.91591201,0
+THD.US,D,20180726,000000,79.6964,79.9589,79.3433,79.36,183189.05575312,0
+THD.US,D,20180727,000000,79.596,80.1704,79.3699,79.8498,136058.19696477,0
+THD.US,D,20180730,000000,79.8144,80.2549,79.8144,79.9589,160873.33133092,0
+THD.US,D,20180731,000000,80.0661,80.7063,79.9491,80.5067,397158.07041722,0
+THD.US,D,20180801,000000,80.9689,81.4744,80.9414,81.2118,211349.61677329,0
+THD.US,D,20180802,000000,79.9589,80.4398,79.4977,80.2274,190465.61293736,0
+THD.US,D,20180803,000000,80.4349,80.8607,80.2205,80.4182,165540.65909443,0
+THD.US,D,20180806,000000,79.3433,79.4879,78.5851,79.0719,119916.76757089,0
+THD.US,D,20180807,000000,80.3887,80.4634,79.9206,80.1566,137217.40255309,0
+THD.US,D,20180808,000000,80.608,80.8607,80.2549,80.6975,169397.55979311,0
+THD.US,D,20180809,000000,80.9689,81.204,80.6237,80.7437,82834.390908673,0
+THD.US,D,20180810,000000,79.4879,79.4879,78.83,79.182,361152.53473573,0
+THD.US,D,20180813,000000,78.3677,78.9008,77.9075,78.3589,255656.69142237,0
+THD.US,D,20180814,000000,78.9283,79.542,78.9283,79.0266,153525.59485617,0
+THD.US,D,20180815,000000,77.9439,78.0973,77.1935,77.6725,361586.72840785,0
+THD.US,D,20180816,000000,78.1868,78.9548,78.1868,78.4857,181262.13067429,0
+THD.US,D,20180817,000000,78.116,79.66,78.116,79.3335,199377.26010934,0
+THD.US,D,20180820,000000,80.1753,80.5441,79.9934,80.5264,115384.68045935,0
+THD.US,D,20180821,000000,80.7063,81.2649,80.7063,81.0033,146091.4263858,0
+THD.US,D,20180822,000000,81.0761,81.6376,81.0761,81.4282,177739.772641,0
+THD.US,D,20180823,000000,81.0761,81.2482,80.2736,80.5441,191350.26983371,0
+THD.US,D,20180824,000000,80.9237,82.035,80.9237,81.8176,331092.50350593,0
+THD.US,D,20180827,000000,82.3418,83.0548,82.3418,82.6014,269211.26202968,0
+THD.US,D,20180828,000000,82.7283,83.0597,82.2061,82.4037,129248.37255688,0
+THD.US,D,20180829,000000,82.3487,82.8374,82.1874,82.6486,255037.43159493,0
+THD.US,D,20180830,000000,81.8176,81.8176,80.7496,81.0948,274677.83154093,0
+THD.US,D,20180831,000000,81.6278,82.2238,81.2394,81.5373,612032.07891781,0
+THD.US,D,20180904,000000,81.0122,81.2118,80.6237,80.8607,268050.02274735,0
+THD.US,D,20180905,000000,79.8144,80.1379,79.5862,79.8842,326466.86646972,0
+THD.US,D,20180906,000000,79.9304,80.3543,79.6403,80.0219,195452.23066116,0
+THD.US,D,20180907,000000,79.5774,80.1566,79.062,79.4977,235838.3432501,0
+THD.US,D,20180910,000000,80.012,80.4634,79.244,79.4879,466013.86551654,0
+THD.US,D,20180911,000000,78.7375,79.5233,78.1337,79.4053,221208.96535607,0
+THD.US,D,20180912,000000,79.1899,80.6975,79.1899,79.9402,459558.9207142,0
+THD.US,D,20180913,000000,82.7745,83.2977,81.619,82.8561,554677.84031806,0
+THD.US,D,20180914,000000,82.6929,82.8374,81.853,82.1333,270540.28106822,0
+THD.US,D,20180917,000000,82.2956,82.7194,82.1618,82.3329,163323.93261851,0
+THD.US,D,20180918,000000,83.5612,84.3008,83.5612,84.1651,486791.1004167,0
+THD.US,D,20180919,000000,84.9135,85.3196,84.5978,85.24,319364.19012373,0
+THD.US,D,20180920,000000,85.5468,85.889,85.1672,85.6648,171737.32475691,0
+THD.US,D,20180921,000000,84.9587,85.2763,84.5978,85.1219,320392.22244811,0
+THD.US,D,20180924,000000,84.6617,85.0403,84.4168,84.8328,208101.80743197,0
+THD.US,D,20180925,000000,84.6794,85.0757,84.6253,84.8407,164150.62923545,0
+THD.US,D,20180926,000000,84.5073,85.4839,84.3264,84.525,281505.95919495,0
+THD.US,D,20180927,000000,84.76,85.0403,84.4168,84.9223,284398.88893072,0
+THD.US,D,20180928,000000,84.8328,85.4032,84.7237,85.1397,194538.0852016,0
+THD.US,D,20181001,000000,85.5301,85.6097,85.1839,85.4288,241739.10643346,0
+THD.US,D,20181002,000000,84.9498,85.1928,84.6253,84.8328,274372.77743874,0
+THD.US,D,20181003,000000,84.6155,84.6381,83.2082,83.5514,322469.64088403,0
+THD.US,D,20181004,000000,83.1354,83.4147,81.3938,81.9622,361983.2987407,0
+THD.US,D,20181005,000000,81.7006,81.8353,80.9138,81.3839,329802.12465367,0
+THD.US,D,20181008,000000,79.7219,80.3798,79.4525,80.2736,194585.87701094,0
+THD.US,D,20181009,000000,79.9304,80.5982,79.6324,80.2363,289293.99042386,0
+THD.US,D,20181010,000000,81.4655,81.734,80.1566,80.4438,564801.56912274,0
+THD.US,D,20181011,000000,80.075,81.0505,79.2518,79.66,415007.80278336,0
+THD.US,D,20181012,000000,80.489,81.1489,79.9747,80.6975,266480.01096807,0
+THD.US,D,20181015,000000,80.6336,80.9237,80.0661,80.31,172868.05862903,0
+THD.US,D,20181016,000000,81.1577,82.2238,81.1577,81.8619,257873.41789829,0
+THD.US,D,20181017,000000,81.0505,81.1764,80.3985,80.7339,200308.69196803,0
+THD.US,D,20181018,000000,80.1566,80.1566,78.8919,79.4053,324438.25669016,0
+THD.US,D,20181019,000000,79.3699,79.8498,78.8732,79.0443,192768.7714089,0
+THD.US,D,20181022,000000,78.6756,79.0611,78.1071,78.3412,206937.51760862,0
+THD.US,D,20181023,000000,77.2319,78.648,76.9319,78.3333,632612.04549856,0
+THD.US,D,20181024,000000,77.1139,77.1394,75.5964,75.6151,206791.09163956,0
+THD.US,D,20181025,000000,77.2663,78.4169,77.2663,77.9075,349567.59678156,0
+THD.US,D,20181026,000000,76.4451,77.1316,75.8944,76.4904,310625.406943,0
+THD.US,D,20181029,000000,77.6459,77.6459,75.1617,75.8492,234224.60704951,0
+THD.US,D,20181030,000000,76.3901,77.0037,76.0754,76.8424,161129.57677676,0
+THD.US,D,20181031,000000,78.6392,79.4249,77.9616,78.2773,195308.85523313,0
+THD.US,D,20181101,000000,79.062,80.193,78.83,80.0297,487813.03165904,0
+THD.US,D,20181102,000000,80.0297,80.3543,79.0365,79.6875,354488.11944989,0
+THD.US,D,20181105,000000,79.1073,79.6875,79.1073,79.479,380075.04069458,0
+THD.US,D,20181106,000000,79.1535,79.6049,79.0827,79.5075,202248.83605796,0
+THD.US,D,20181107,000000,80.1468,80.6798,79.9402,80.4634,429014.87030892,0
+THD.US,D,20181108,000000,79.776,80.1379,79.2794,79.4505,195336.31010233,0
+THD.US,D,20181109,000000,78.711,79.1073,78.0245,78.3864,404158.04521547,0
+THD.US,D,20181112,000000,77.7551,78.2232,77.223,77.2476,227553.07383462,0
+THD.US,D,20181113,000000,78.2153,79.244,78.0078,78.6579,275422.16355027,0
+THD.US,D,20181114,000000,78.7936,79.0994,78.1071,78.4602,259737.29846267,0
+THD.US,D,20181115,000000,77.519,78.83,77.0981,78.2605,232424.78784659,0
+THD.US,D,20181116,000000,77.6538,78.9283,77.5997,78.4759,331167.75018447,0
+THD.US,D,20181119,000000,77.6538,77.7551,76.8965,77.0962,200209.04096131,0
+THD.US,D,20181120,000000,75.8403,76.1649,75.2719,75.6151,378371.82195735,0
+THD.US,D,20181121,000000,75.9033,77.106,75.9033,76.6703,189648.06794349,0
+THD.US,D,20181123,000000,76.1206,76.5523,76.0488,76.1481,64937.883580193,0
+THD.US,D,20181126,000000,76.6339,77.0136,76.5445,76.7795,184145.90878699,0
+THD.US,D,20181127,000000,76.8424,77.462,76.8424,77.4472,195616.95987634,0
+THD.US,D,20181128,000000,77.6626,78.8958,77.1758,78.6028,424483.80004439,0
+THD.US,D,20181129,000000,77.6272,78.1337,77.402,77.7177,235282.1279371,0
+THD.US,D,20181130,000000,78.0884,78.174,77.7,77.8534,314390.79141103,0
+THD.US,D,20181203,000000,80.1841,80.4084,79.8222,80.2903,327397.2814814,0
+THD.US,D,20181204,000000,80.4182,80.7496,79.1584,79.5233,279513.95590765,0
+THD.US,D,20181206,000000,78.8831,79.4593,78.0422,79.3335,358002.34270712,0
+THD.US,D,20181207,000000,79.126,79.5233,77.8977,78.0078,262082.1476615,0
+THD.US,D,20181210,000000,77.8888,78.4051,76.9516,77.7708,261203.59184719,0
+THD.US,D,20181211,000000,78.1602,78.709,77.4945,77.9616,251600.48871025,0
+THD.US,D,20181212,000000,78.2409,78.9912,78.1071,78.3766,236081.36968484,0
+THD.US,D,20181213,000000,77.4669,77.5643,76.9005,77.2476,282700.75442852,0
+THD.US,D,20181214,000000,76.7077,77.223,76.5622,76.688,171784.09971925,0
+THD.US,D,20181217,000000,76.3802,76.3989,75.4351,75.6938,260182.67745187,0
+THD.US,D,20181218,000000,75.6141,76.2966,75.5768,75.9691,295953.32147467,0
+THD.US,D,20181219,000000,76.3773,76.9604,74.4861,75.0585,504425.2612173,0
+THD.US,D,20181220,000000,75.9337,76.5228,75.7135,76.2671,227739.15683695,0
+THD.US,D,20181221,000000,76.1875,76.7785,75.8315,76.213,289739.36941305,0
+THD.US,D,20181224,000000,76.1599,76.8965,74.8825,75.7685,77807.099304581,0
+THD.US,D,20181226,000000,74.7605,75.327,74.378,74.9769,188385.14396043,0
+THD.US,D,20181227,000000,73.8676,74.6336,73.6571,74.3504,193656.47884627,0
+THD.US,D,20181228,000000,74.7222,75.5502,74.6917,75.1411,264244.98124603,0
+THD.US,D,20181231,000000,75.7036,75.8688,75.0044,75.3142,103970.57280241,0
+THD.US,D,20190102,000000,75.8964,76.8424,75.4686,76.5041,312883.82414621,0
+THD.US,D,20190103,000000,75.6938,76.395,75.1234,75.4332,396900.80812437,0
+THD.US,D,20190104,000000,76.632,78.0147,76.3143,77.8328,283172.57143991,0
+THD.US,D,20190107,000000,77.9881,78.5074,77.7472,78.2232,236803.33106002,0
+THD.US,D,20190108,000000,78.0599,78.5074,77.8239,78.3058,228115.39022965,0
+THD.US,D,20190109,000000,77.9685,79.0158,77.8868,78.47,382995.42529954,0
+THD.US,D,20190110,000000,77.8868,78.9883,77.8505,78.7886,332876.05315674,0
+THD.US,D,20190111,000000,78.3156,78.5703,77.9232,78.3245,313533.58938387,0
+THD.US,D,20190114,000000,77.5063,78.0412,76.9959,77.6872,131842.3492725,0
+THD.US,D,20190115,000000,77.2152,77.642,76.9791,77.1699,348369.75100697,0
+THD.US,D,20190116,000000,78.0147,78.7562,78.0147,78.3343,273423.04233392,0
+THD.US,D,20190117,000000,77.9783,78.825,77.642,78.5241,231239.14423608,0
+THD.US,D,20190118,000000,78.47,78.9883,78.4425,78.6962,329240.82510564,0
+THD.US,D,20190122,000000,78.8427,79.0335,78.5241,78.7523,309445.86441453,0
+THD.US,D,20190123,000000,79.898,80.2805,79.6619,80.1615,166860.5265099,0
+THD.US,D,20190124,000000,80.0327,80.7063,79.9343,80.6709,263962.297778,0
+THD.US,D,20190125,000000,80.8253,81.3544,80.6523,81.0987,230777.49569476,0
+THD.US,D,20190128,000000,80.5598,80.8784,80.2707,80.8155,429975.79073082,0
+THD.US,D,20190129,000000,80.8155,81.1528,80.4064,80.725,175756.92097677,0
+THD.US,D,20190130,000000,81.2984,82.745,80.906,82.4077,385525.34065371,0
+THD.US,D,20190131,000000,82.4982,82.8256,82.1717,82.6722,216817.20313154,0
+THD.US,D,20190201,000000,83.0803,83.1069,82.3359,82.6535,267064.69799727,0
+THD.US,D,20190204,000000,82.6722,83.2092,82.5709,82.9082,198519.04123518,0
+THD.US,D,20190205,000000,82.8994,83.5721,82.6358,83.5268,274803.92056983,0
+THD.US,D,20190206,000000,83.5268,83.6635,82.6909,82.8178,207593.38392832,0
+THD.US,D,20190207,000000,82.8994,83.0803,82.2257,82.8905,309114.37229015,0
+THD.US,D,20190208,000000,81.915,82.1884,81.4164,81.7714,401751.16834919,0
+THD.US,D,20190211,000000,81.499,81.5757,81.199,81.3161,381075.61814976,0
+THD.US,D,20190212,000000,82.1717,82.4696,81.679,82.0359,305340.85304606,0
+THD.US,D,20190213,000000,82.6447,82.9456,81.972,82.1156,236826.71854119,0
+THD.US,D,20190214,000000,82.0802,82.6988,81.8806,82.3064,309167.24833453,0
+THD.US,D,20190215,000000,81.8442,82.2425,81.797,81.9425,180305.27764042,0
+THD.US,D,20190219,000000,81.6258,82.8542,81.6258,82.6073,408903.67019854,0
+THD.US,D,20190220,000000,82.9889,83.3036,82.7253,82.9623,294138.24956663,0
+THD.US,D,20190221,000000,82.5621,82.5985,81.8983,82.2621,295002.56952284,0
+THD.US,D,20190222,000000,82.7352,83.0803,82.5896,82.7253,235856.64649623,0
+THD.US,D,20190225,000000,83.6173,84.4267,83.6173,84.0815,434969.52638367,0
+THD.US,D,20190226,000000,83.3528,83.7904,83.2092,83.4255,385506.02056057,0
+THD.US,D,20190227,000000,83.1354,83.2436,82.4982,82.8817,331770.7404598,0
+THD.US,D,20190228,000000,81.9337,82.208,81.2797,81.499,360133.65403442,0
+THD.US,D,20190301,000000,80.6975,81.025,79.9629,80.2333,400161.83647678,0
+THD.US,D,20190304,000000,79.8881,80.37,78.9794,79.6619,571344.97961472,0
+THD.US,D,20190305,000000,80.0799,80.6159,80.0219,80.4811,264526.64786705,0
+THD.US,D,20190306,000000,79.5783,79.835,79.36,79.5705,177093.05794436,0
+THD.US,D,20190307,000000,80.1891,80.2333,79.243,79.4249,345212.4410493,0
+THD.US,D,20190308,000000,79.8173,79.8429,79.4249,79.6708,403164.58568934,0
+THD.US,D,20190311,000000,79.7524,80.37,79.7524,80.3336,189489.43981035,0
+THD.US,D,20190312,000000,80.3435,80.4418,80.1064,80.3159,399570.03151853,0
+THD.US,D,20190313,000000,80.9522,81.0525,80.551,80.8627,348564.98563237,0
+THD.US,D,20190314,000000,80.3533,80.3533,79.8616,80.1714,196203.68059956,0
+THD.US,D,20190315,000000,79.8075,80.4418,79.7888,80.3779,236363.03630586,0
+THD.US,D,20190318,000000,79.7062,80.2166,79.4987,80.0622,220693.42392337,0
+THD.US,D,20190319,000000,80.6336,81.0348,80.5254,80.725,232376.99603725,0
+THD.US,D,20190320,000000,80.3867,81.3446,80.0327,80.7437,376681.82223122,0
+THD.US,D,20190321,000000,80.3867,81.0987,80.3435,81.0151,130184.8886506,0
+THD.US,D,20190322,000000,81.4714,81.4803,80.1989,80.37,252627.50418763,0
+THD.US,D,20190325,000000,80.2068,80.7889,80.1163,80.7506,228967.50802177,0
+THD.US,D,20190326,000000,80.7801,80.9433,80.37,80.6424,134470.89878637,0
+THD.US,D,20190327,000000,79.9884,80.1114,79.3246,79.4692,149785.63156332,0
+THD.US,D,20190328,000000,79.7141,79.898,79.4151,79.6806,217476.11999227,0
+THD.US,D,20190329,000000,80.608,80.6326,80.071,80.3336,269578.34379932,0
+THD.US,D,20190401,000000,80.906,81.0791,80.5893,80.9807,313471.56171643,0
+THD.US,D,20190402,000000,81.0614,81.1341,80.5696,80.7162,207420.51993708,0
+THD.US,D,20190403,000000,80.9807,81.6072,80.9709,81.1341,251856.73415609,0
+THD.US,D,20190404,000000,80.5795,81.0987,80.5647,80.8883,229047.83893535,0
+THD.US,D,20190405,000000,80.608,81.0791,80.5893,80.8971,267442.96508399,0
+THD.US,D,20190408,000000,80.6709,81.2256,80.5893,80.9906,310016.31558562,0
+THD.US,D,20190409,000000,81.4537,81.7085,81.2846,81.5521,174633.3050337,0
+THD.US,D,20190410,000000,81.7714,82.0074,81.6396,81.8255,137628.20874404,0
+THD.US,D,20190411,000000,81.6524,81.6613,80.844,81.0348,143951.98028244,0
+THD.US,D,20190412,000000,81.8806,82.154,81.6258,81.8343,118770.78099366,0
+THD.US,D,20190415,000000,81.7625,82.1254,81.1981,81.6357,198269.91371839,0
+THD.US,D,20190416,000000,81.733,81.9799,81.6445,81.733,90869.515960357,0
+THD.US,D,20190417,000000,82.39,82.6535,82.2621,82.4165,178607.14313823,0
+THD.US,D,20190418,000000,82.5709,82.8001,82.508,82.7076,167640.4481645,0
+THD.US,D,20190422,000000,82.2897,82.5454,81.7714,82.4264,126013.78222666,0
+THD.US,D,20190423,000000,82.1353,82.5355,81.7429,82.3526,233184.37256104,0
+THD.US,D,20190424,000000,82.1254,82.3359,81.2748,81.499,246848.76264514,0
+THD.US,D,20190425,000000,81.6986,81.9248,81.1479,81.915,262368.89851756,0
+THD.US,D,20190426,000000,81.8255,82.1795,81.7163,81.9887,197894.6971727,0
+THD.US,D,20190429,000000,81.8619,81.8983,81.6357,81.7714,127540.06958462,0
+THD.US,D,20190430,000000,82.2425,82.5129,81.7714,82.39,255656.69142237,0
+THD.US,D,20190501,000000,82.3359,82.7617,81.4626,81.7163,213925.29024278,0
+THD.US,D,20190502,000000,82.089,82.2621,81.499,81.915,282999.70744867,0
+THD.US,D,20190503,000000,82.4706,83.279,82.4706,82.9987,341064.72210652,0
+THD.US,D,20190506,000000,81.6986,82.4982,81.1213,82.2818,333792.23231031,0
+THD.US,D,20190507,000000,81.7163,81.7163,80.8529,81.2158,577403.35408421,0
+THD.US,D,20190508,000000,81.4341,81.5177,80.2707,80.9433,503646.3564097,0
+THD.US,D,20190509,000000,80.5982,80.8932,79.8694,80.7437,618468.72047402,0
+THD.US,D,20190510,000000,81.4164,81.5806,80.551,81.3544,433427.9863206,0
+THD.US,D,20190513,000000,79.9983,80.3966,79.7426,80.071,578099.89428421,0
+THD.US,D,20190514,000000,81.0614,81.3348,80.6237,80.9522,514723.88770723,0
+THD.US,D,20190515,000000,79.9707,80.7063,79.9157,80.5696,319322.49939643,0
+THD.US,D,20190516,000000,80.0327,80.4162,79.7613,79.8173,304732.77853569,0
+THD.US,D,20190517,000000,78.9332,79.2046,78.47,78.5074,266386.4610434,0
+THD.US,D,20190520,000000,78.1602,78.6874,77.9517,78.5969,229767.76661652,0
+THD.US,D,20190521,000000,78.8526,79.0788,78.5418,78.889,195421.72525094,0
+THD.US,D,20190522,000000,79.5872,79.7888,79.3158,79.3964,236024.42625243,0
+THD.US,D,20190523,000000,78.5969,78.8614,78.4523,78.5241,203605.30996569,0
+THD.US,D,20190524,000000,79.2046,79.3777,78.8113,79.0158,278368.98617743,0
+THD.US,D,20190528,000000,80.2894,80.6798,79.8616,79.9432,456012.15835274,0
+THD.US,D,20190529,000000,79.6521,80.6523,79.5331,80.37,445955.54145054,0
+THD.US,D,20190530,000000,80.0976,80.725,80.0799,80.2707,269177.70607844,0
+THD.US,D,20190531,000000,80.4339,81.6613,80.3533,81.4714,539211.59733703,0
+THD.US,D,20190603,000000,81.5983,82.4618,81.4892,81.733,371891.45597983,0
+THD.US,D,20190604,000000,82.3162,82.5355,81.9799,82.3988,315262.22929628,0
+THD.US,D,20190605,000000,82.7352,82.8089,82.2523,82.4264,311109.42611847,0
+THD.US,D,20190606,000000,82.9712,83.3429,82.7715,82.8905,92299.202852621,0
+THD.US,D,20190607,000000,83.1453,84.0362,83.1453,83.3813,389001.94057167,0
+THD.US,D,20190610,000000,83.5986,83.5986,83.1905,83.4255,183139.23024977,0
+THD.US,D,20190611,000000,83.8995,84.345,83.7904,83.9261,153460.5166477,0
+THD.US,D,20190612,000000,83.9172,84.1346,83.4629,83.6261,128505.05739454,0
+THD.US,D,20190613,000000,83.8622,84.1916,83.5986,83.8179,138306.44569791,0
+THD.US,D,20190614,000000,83.7088,83.8081,83.2436,83.4167,361525.71758741,0
+THD.US,D,20190617,000000,83.0921,83.4452,83.0479,83.4167,112471.41378344,0
+THD.US,D,20190618,000000,84.2762,85.358,84.2762,85.2203,297983.96494824,0
+THD.US,D,20190619,000000,85.414,86.5135,85.414,86.0424,317130.17724869,0
+THD.US,D,20190620,000000,87.3435,87.9365,87.2058,87.6297,282103.86523524,0
+THD.US,D,20190621,000000,87.3435,87.611,87.1311,87.1498,251904.52596544,0
+THD.US,D,20190624,000000,87.2157,87.9818,87.2157,87.5756,223280.28270994,0
+THD.US,D,20190625,000000,87.6209,87.8529,87.14,87.436,188073.98877619,0
+THD.US,D,20190626,000000,87.4448,87.9621,87.4448,87.611,137932.24599922,0
+THD.US,D,20190627,000000,87.8431,88.2316,87.8431,88.1755,109500.18682811,0
+THD.US,D,20190628,000000,88.4794,88.4794,88.0368,88.324,265860.75114063,0
+THD.US,D,20190701,000000,89.2858,89.2858,88.7213,88.8964,361443.35297982,0
+THD.US,D,20190702,000000,88.444,88.6898,88.2217,88.5738,293532.20875028,0
+THD.US,D,20190703,000000,88.7941,88.9514,88.739,88.9052,115663.29653935,0
+THD.US,D,20190705,000000,87.5756,87.5756,86.9295,87.2698,210409.03329154,0
+THD.US,D,20190708,000000,87.4547,87.7595,87.3357,87.6395,223845.649646,0
+THD.US,D,20190709,000000,87.0947,87.4084,86.9472,87.2885,119203.95781877,0
+THD.US,D,20190710,000000,88.3879,88.98,88.3879,88.4794,188080.08985824,0
+THD.US,D,20190711,000000,88.2129,88.3879,87.5756,87.7772,299444.15725073,0
+THD.US,D,20190712,000000,87.0318,87.1498,86.5499,86.9659,116455.42035804,0
+THD.US,D,20190715,000000,87.0023,87.1026,86.8459,86.902,153274.43364537,0
+THD.US,D,20190716,000000,86.8823,87.0121,86.4752,86.5774,158616.94782172,0
+THD.US,D,20190717,000000,86.5224,86.6984,86.1801,86.3276,61196.903440336,0
+THD.US,D,20190718,000000,86.8272,87.3809,86.5499,87.2609,192416.94234437,0
+THD.US,D,20190719,000000,87.5943,87.5943,86.7535,86.8459,103195.73538285,0
+THD.US,D,20190722,000000,86.6886,86.9826,86.5882,86.7338,85455.822493492,0
+THD.US,D,20190723,000000,86.5312,86.5312,86.0129,86.189,159904.27613296,0
+THD.US,D,20190724,000000,86.3552,86.5401,86.1428,86.3099,95940.531985762,0
+THD.US,D,20190725,000000,86.3276,86.3935,85.6078,85.7081,583464.77909473,0
+THD.US,D,20190726,000000,85.6442,85.9382,85.6442,85.7179,421305.13629957,0
+THD.US,D,20190729,000000,85.535,85.7533,85.4494,85.7179,108582.99082752,0
+THD.US,D,20190730,000000,85.4868,85.4868,85.0167,85.2921,157191.32831749,0
+THD.US,D,20190731,000000,85.7828,86.2077,84.1611,85.0069,269729.85400341,0
+THD.US,D,20190801,000000,84.4798,85.2468,83.519,83.7314,582337.09576363,0
+THD.US,D,20190802,000000,84.1946,84.5545,83.8337,84.0736,254076.51117303,0
+THD.US,D,20190805,000000,83.0833,83.3803,81.8275,82.3546,371606.73881778,0
+THD.US,D,20190806,000000,83.6006,83.8976,83.1866,83.5662,324242.00521775,0
+THD.US,D,20190807,000000,83.0194,83.6389,82.5945,83.4354,307735.52774825,0
+THD.US,D,20190808,000000,83.4255,83.5465,83.158,83.455,166866.62759194,0
+THD.US,D,20190809,000000,82.6034,82.6594,82.1972,82.3457,165491.85043807,0
+THD.US,D,20190812,000000,81.9376,81.9887,81.32,81.5885,363491.28285252,0
+THD.US,D,20190813,000000,80.368,81.5973,80.0681,80.9227,465276.65143625,0
+THD.US,D,20190814,000000,80.2854,80.4506,79.6108,79.8409,361805.35051442,0
+THD.US,D,20190815,000000,79.7298,79.7298,79.0099,79.3236,260622.97220603,0
+THD.US,D,20190816,000000,80.6168,81.1263,80.3317,81.0604,281809.99645013,0
+THD.US,D,20190819,000000,81.56,81.8186,81.1725,81.3289,162660.94836975,0
+THD.US,D,20190820,000000,81.024,81.1725,80.729,80.784,87850.497195683,0
+THD.US,D,20190821,000000,81.8471,81.8471,81.3289,81.6888,121156.30407279,0
+THD.US,D,20190822,000000,81.3938,81.5688,81.0604,81.2728,88682.278047655,0
+THD.US,D,20190823,000000,81.912,82.5581,81.5236,81.8648,267137.9109818,0
+THD.US,D,20190826,000000,81.3662,81.5786,81.144,81.4301,92415.123411453,0
+THD.US,D,20190827,000000,81.3584,81.5973,80.9974,81.0889,138274.92344068,0
+THD.US,D,20190828,000000,81.1164,81.44,81.0338,81.3485,118870.43200038,0
+THD.US,D,20190829,000000,82.5758,82.7529,82.272,82.6594,86912.964254953,0
+THD.US,D,20190830,000000,83.5278,83.7029,82.983,83.158,179930.06109473,0
+THD.US,D,20190903,000000,82.4942,82.8443,82.332,82.7607,174215.3809137,0
+THD.US,D,20190904,000000,83.5927,84.1562,83.5563,83.9625,237495.803872,0
+THD.US,D,20190905,000000,84.5447,84.8958,84.286,84.3696,195712.54349503,0
+THD.US,D,20190906,000000,84.3224,84.6283,84.0461,84.1946,158985.04643836,0
+THD.US,D,20190909,000000,84.4699,84.765,84.2113,84.645,146282.59362317,0
+THD.US,D,20190910,000000,84.3509,84.7738,84.3509,84.5722,245525.84468864,0
+THD.US,D,20190911,000000,85.1633,85.5153,85.0246,85.2006,226959.23518235,0
+THD.US,D,20190912,000000,85.0334,85.7277,84.7738,85.0334,194522.83249649,0
+THD.US,D,20190913,000000,84.6184,85.0246,84.6184,84.8869,193107.38146233,0
+THD.US,D,20190916,000000,84.405,84.6922,84.1946,84.4139,144649.53732945,0
+THD.US,D,20190917,000000,84.3224,84.6184,84.111,84.5634,191577.02671634,0
+THD.US,D,20190918,000000,83.9349,83.9349,83.0017,83.6576,167149.31105997,0
+THD.US,D,20190919,000000,82.9918,83.1669,82.7332,82.8915,221961.43214147,0
+THD.US,D,20190920,000000,82.9181,83.0479,82.272,82.6693,163706.26709326,0
+THD.US,D,20190923,000000,82.1874,82.5581,81.9376,82.4293,98863.96713175,0
+THD.US,D,20190924,000000,82.272,82.4372,81.8373,82.0035,178833.90002086,0
+THD.US,D,20190925,000000,82.1707,82.2169,81.7812,82.0772,175151.89700742,0
+THD.US,D,20190926,000000,82.1048,82.1785,81.6888,81.912,125289.78715746,0
+THD.US,D,20190927,000000,82.2425,82.6516,81.5236,82.152,439058.26820002,0
+THD.US,D,20190930,000000,82.2071,82.743,81.9376,81.9573,156275.14916391,0
+THD.US,D,20191001,000000,81.4124,81.5649,81.0692,81.1263,183843.90522583,0
+THD.US,D,20191002,000000,80.8676,80.9689,80.4143,80.8489,209098.31749913,0
+THD.US,D,20191003,000000,80.6444,81.4026,80.5106,81.3013,161522.07972158,0
+THD.US,D,20191004,000000,80.8942,81.5786,80.7447,81.4498,88748.373103129,0
+THD.US,D,20191007,000000,81.2374,81.6072,81.0604,81.3387,135254.887829,0
+THD.US,D,20191008,000000,81.2561,81.3987,80.8745,81.0791,276289.5340475,0
+THD.US,D,20191009,000000,81.6613,82.2346,81.5885,81.7173,172752.1380702,0
+THD.US,D,20191010,000000,81.1341,81.8373,81.1341,81.6888,330256.65526593,0
+THD.US,D,20191011,000000,82.0576,82.7892,82.0035,82.3074,259950.8363342,0
+THD.US,D,20191014,000000,82.2995,82.5218,82.0959,82.1707,95764.617453499,0
+THD.US,D,20191015,000000,82.2248,82.7794,82.0576,82.6319,151177.69511631,0
+THD.US,D,20191016,000000,82.5404,83.0656,82.5404,83.0194,183270.40351371,0
+THD.US,D,20191017,000000,82.9476,83.0479,82.6968,82.8827,173381.56636772,0
+THD.US,D,20191018,000000,82.5857,82.9181,82.3457,82.5404,139673.08807572,0
+THD.US,D,20191021,000000,82.3919,82.5709,82.2523,82.5581,135586.37995338,0
+THD.US,D,20191022,000000,82.5493,82.8728,82.4096,82.5218,362211.07247033,0
+THD.US,D,20191023,000000,82.3074,82.6791,82.2523,82.5493,74545.054105163,0
+THD.US,D,20191024,000000,82.0674,82.2248,81.6986,81.8924,245154.69553098,0
+THD.US,D,20191025,000000,80.9788,81.1813,80.4654,81.0427,155196.27448916,0
+THD.US,D,20191028,000000,80.903,81.2925,80.8676,81.0142,149414.48240565,0
+THD.US,D,20191029,000000,80.5519,80.7388,80.193,80.4044,98244.707304304,0
+THD.US,D,20191030,000000,81.1164,81.6072,80.8204,81.4675,224478.12848454,0
+THD.US,D,20191031,000000,81.3938,81.3938,80.784,81.3013,153481.87043485,0
+THD.US,D,20191101,000000,80.7742,81.3112,80.6444,81.2,275579.7748364,0
+THD.US,D,20191104,000000,82.4195,82.8355,82.1658,82.3369,106474.05013438,0
+THD.US,D,20191105,000000,82.7155,82.8355,82.3457,82.6417,125345.71374286,0
+THD.US,D,20191106,000000,82.5945,82.863,82.4372,82.8079,240981.55541302,0
+THD.US,D,20191107,000000,83.5278,83.6852,83.1679,83.3341,522787.48447512,0
+THD.US,D,20191108,000000,83.222,83.4255,83.1207,83.3419,126278.16244856,0
+THD.US,D,20191111,000000,82.5316,82.7892,82.5316,82.7607,139892.7270293,0
+THD.US,D,20191112,000000,82.7607,82.8728,82.4293,82.5404,210582.91412979,0
+THD.US,D,20191113,000000,82.3546,82.743,82.0409,82.5945,282455.69429976,0
+THD.US,D,20191114,000000,82.0576,82.2425,81.734,82.0674,156031.10588216,0
+THD.US,D,20191115,000000,81.6436,81.9022,81.5196,81.6701,97469.869884741,0
+THD.US,D,20191118,000000,81.7989,82.0674,81.5423,81.9573,144213.30996332,0
+THD.US,D,20191119,000000,81.5973,81.7734,81.3112,81.4675,129947.9632979,0
+THD.US,D,20191120,000000,81.0604,81.1538,80.5805,80.8588,199942.6270454,0
+THD.US,D,20191121,000000,80.7545,80.9788,80.5805,80.8588,65311.066431872,0
+THD.US,D,20191122,000000,81.0525,81.144,80.6542,80.8027,59240.489798291,0
+THD.US,D,20191125,000000,81.7812,82.2248,81.6111,82.1333,227369.02452629,0
+THD.US,D,20191126,000000,81.9022,82.1874,81.6072,82.1618,128410.49062287,0
+THD.US,D,20191127,000000,81.7734,81.9474,81.6524,81.8648,116258.15203862,0
+THD.US,D,20191129,000000,80.729,81.0987,80.729,80.7939,248430.9765885,0
+THD.US,D,20191202,000000,79.5095,79.6855,79.2587,79.4525,121501.01520826,0
+THD.US,D,20191203,000000,79.2115,79.3699,78.826,79.2676,163732.70511545,0
+THD.US,D,20191204,000000,79.3974,79.5557,79.0827,79.3158,161721.38173501,0
+THD.US,D,20191205,000000,79.2587,79.3236,79.0188,79.2214,293855.56609861,0
+THD.US,D,20191206,000000,78.6598,78.9539,78.5566,78.6952,189609.42775722,0
+THD.US,D,20191209,000000,78.5467,78.7051,78.3077,78.3727,103593.3225627,0
+THD.US,D,20191210,000000,78.4012,78.8349,78.2065,78.7798,133303.55842199,0
+THD.US,D,20191211,000000,78.7798,79.4613,78.6313,79.3325,221491.6488241,0
+THD.US,D,20191212,000000,79.7111,80.5893,79.601,80.2382,219083.75511081,0
+THD.US,D,20191213,000000,80.368,80.6168,79.9343,80.2667,104708.80372971,0
+THD.US,D,20191216,000000,79.3453,79.6147,79.2135,79.2509,89243.577595685,0
+THD.US,D,20191217,000000,79.243,79.4652,79.0561,79.3453,86007.970418456,0
+THD.US,D,20191218,000000,80.0327,80.3267,79.9688,80.1084,85454.805646485,0
+THD.US,D,20191219,000000,80.8627,80.8627,80.5077,80.788,208334.66539665,0
+THD.US,D,20191220,000000,81.0663,81.0948,80.5726,80.9453,131632.878789,0
+THD.US,D,20191223,000000,81.0201,81.2856,80.9276,81.1597,69787.226958006,0
+THD.US,D,20191224,000000,81.0948,81.0948,80.5401,80.7781,75071.780854944,0
+THD.US,D,20191226,000000,81.5885,81.6072,81.1784,81.1784,29107.245583962,0
+THD.US,D,20191227,000000,81.4016,81.4016,80.8627,80.964,125979.20942841,0
+THD.US,D,20191230,000000,81.7006,81.7006,80.8342,81.0397,234373.06671258,0
+THD.US,D,20191231,000000,81.3829,81.7232,81.2344,81.5786,36241.444187179,0
+THD.US,D,20200102,000000,82.1471,82.688,82.0822,82.5296,187435.40885561,0
+THD.US,D,20200103,000000,81.8304,82.1569,81.2708,81.4203,183777.81017035,0
+THD.US,D,20200106,000000,80.2933,80.6473,80.1074,80.5824,88893.782225173,0
+THD.US,D,20200107,000000,80.4979,80.5726,80.2559,80.4339,153673.03767223,0
+THD.US,D,20200108,000000,79.4741,80.2195,79.1771,79.5951,252820.70511901,0
+THD.US,D,20200109,000000,80.312,80.3218,79.9678,80.135,234082.24846849,0
+THD.US,D,20200110,000000,80.5175,80.8745,80.2284,80.7417,119832.36926928,0
+THD.US,D,20200113,000000,80.5539,81.2344,80.2933,81.0102,186145.03000335,0
+THD.US,D,20200114,000000,80.3218,80.6473,80.0415,80.3031,76987.520616698,0
+THD.US,D,20200115,000000,80.0415,80.0612,79.3994,79.9491,212364.43008658,0
+THD.US,D,20200116,000000,80.5451,80.8627,80.3769,80.7585,55628.649228361,0
+THD.US,D,20200117,000000,80.964,81.2246,80.9276,81.1223,153406.62375631,0
+THD.US,D,20200121,000000,79.7347,79.7347,78.9342,79.0089,207340.18902351,0
+THD.US,D,20200122,000000,79.2125,79.4377,78.8683,78.9716,103955.3200973,0
+THD.US,D,20200123,000000,78.291,78.7473,77.7796,78.5064,175986.72840042,0
+THD.US,D,20200124,000000,78.4769,78.4769,77.5466,77.8259,130937.35543601,0
+THD.US,D,20200127,000000,75.4047,75.4047,74.7054,74.7998,615708.99769621,0
+THD.US,D,20200128,000000,74.8352,74.9847,74.3809,74.613,240066.39310645,0
+THD.US,D,20200129,000000,75.1903,75.1903,74.6041,74.6494,204451.32667577,0
+THD.US,D,20200130,000000,74.1754,74.5019,73.6817,74.3524,274607.66909742,0
+THD.US,D,20200131,000000,73.8489,73.8489,72.6206,73.485,388895.1716359,0
+THD.US,D,20200203,000000,73.1595,73.5509,72.9825,73.1418,229768.78346352,0
+THD.US,D,20200204,000000,74.8175,75.2562,74.7153,74.79,179549.760314,0
+THD.US,D,20200205,000000,75.6751,76.1776,75.2463,75.3771,251288.31667901,0
+THD.US,D,20200206,000000,75.7774,76.0085,75.0968,75.3024,152124.37968011,0
+THD.US,D,20200207,000000,74.967,74.967,73.9167,74.2216,264290.73936136,0
+THD.US,D,20200210,000000,74.315,74.6681,74.2875,74.5756,47744.017533757,0
+THD.US,D,20200211,000000,74.5845,75.088,74.5383,74.6041,108083.71894694,0
+THD.US,D,20200212,000000,75.7489,76.2701,75.7489,76.1127,274624.95549655,0
+THD.US,D,20200213,000000,75.1067,75.2562,74.7438,74.8648,276934.21505013,0
+THD.US,D,20200214,000000,74.9847,74.9847,74.0357,74.315,97886.777157734,0
+THD.US,D,20200218,000000,74.1203,74.5943,73.8961,73.9895,106037.82276825,0
+THD.US,D,20200219,000000,74.1459,74.4458,73.5283,73.7191,168238.35420479,0
+THD.US,D,20200220,000000,72.8713,73.1142,72.0049,72.3314,257827.65978296,0
+THD.US,D,20200221,000000,72.4062,72.9274,72.1731,72.3314,92439.527739628,0
+THD.US,D,20200224,000000,68.7744,69.0261,68.0938,68.736,266048.86783698,0
+THD.US,D,20200225,000000,69.4165,69.4814,68.2797,68.615,363939.71238274,0
+THD.US,D,20200226,000000,66.66,66.66,65.5428,65.6264,211479.77319022,0
+THD.US,D,20200227,000000,66.9943,67.2432,66.1102,66.1102,467138.49830661,0
+THD.US,D,20200228,000000,64.7511,65.7651,63.4668,65.4681,571112.12165005,0
+THD.US,D,20200302,000000,65.0491,66.4456,64.8072,66.3158,449068.11013988,0
+THD.US,D,20200303,000000,67.255,69.1549,66.7809,67.5362,479149.49515684,0
+THD.US,D,20200304,000000,68.3928,68.4842,67.5815,67.7575,182339.98850203,0
+THD.US,D,20200305,000000,67.7575,67.8893,66.4643,66.7809,334863.98905601,0
+THD.US,D,20200306,000000,66.6413,66.7996,65.0767,65.9342,269681.04534705,0
+THD.US,D,20200309,000000,60.3365,60.9698,59.0423,59.0423,266746.42488399,0
+THD.US,D,20200310,000000,62.0496,62.264,60.1772,61.8176,410529.60856321,0
+THD.US,D,20200311,000000,60.5411,60.844,59.1633,59.4436,368205.38557837,0
+THD.US,D,20200312,000000,52.7287,52.885,47.1546,49.2277,338231.78634418,0
+THD.US,D,20200313,000000,52.9145,55.6613,49.683,52.1406,250865.30832398,0
+THD.US,D,20200316,000000,47.7269,49.2277,45.2693,45.7522,300701.99699876,0
+THD.US,D,20200317,000000,49.3191,51.8338,48.2157,51.3883,334074.91577834,0
+THD.US,D,20200318,000000,48.3613,50.4796,46.4996,47.2342,120494.33667104,0
+THD.US,D,20200319,000000,42.7921,49.0585,42.7921,47.8292,166149.7504518,0
+THD.US,D,20200320,000000,51.1631,52.653,49.9111,50.2052,243717.89070966,0
+THD.US,D,20200323,000000,48.4812,49.2532,46.6943,47.3827,101114.2495589,0
+THD.US,D,20200324,000000,49.4312,49.7115,48.612,48.7605,188128.89851459,0
+THD.US,D,20200325,000000,50.3163,52.1603,49.804,51.3499,133628.94946433,0
+THD.US,D,20200326,000000,52.589,54.4782,52.1504,54.0229,257395.49980486,0
+THD.US,D,20200327,000000,51.8436,51.9183,50.7677,51.1355,141207.51020974,0
+THD.US,D,20200330,000000,51.9921,52.5694,51.2575,52.3933,135236.58458287,0
+THD.US,D,20200331,000000,52.9421,54.0032,52.4022,53.5203,183795.09656947,0
+THD.US,D,20200401,000000,51.9459,52.533,50.5868,50.9497,168228.18573472,0
+THD.US,D,20200402,000000,52.7936,53.7623,52.589,53.2037,177439.80277385,0
+THD.US,D,20200403,000000,53.7721,54.1242,52.6264,52.8211,252526.8363339,0
+THD.US,D,20200406,000000,55.6613,57.3184,55.4371,56.3605,190814.39146087,0
+THD.US,D,20200407,000000,58.5113,58.9872,56.2759,56.5001,140152.02301616,0
+THD.US,D,20200408,000000,57.7098,58.1759,57.1708,57.7855,84445.076568236,0
+THD.US,D,20200409,000000,58.0363,58.2979,55.9681,56.4706,119903.54855979,0
+THD.US,D,20200413,000000,58.5575,58.6047,57.7806,58.2703,89663.535409699,0
+THD.US,D,20200414,000000,59.9923,60.4299,59.0512,60.0474,246450.15861828,0
+THD.US,D,20200415,000000,58.6686,58.7827,57.4128,57.9438,183524.61526553,0
+THD.US,D,20200416,000000,56.9466,57.1512,55.8894,56.2494,150787.22586551,0
+THD.US,D,20200417,000000,59.1259,59.419,58.5476,59.3403,125331.47788476,0
+THD.US,D,20200420,000000,59.9923,60.486,59.358,59.835,122403.97535074,0
+THD.US,D,20200421,000000,59.3216,59.3216,58.4365,58.5673,54524.353378433,0
+THD.US,D,20200422,000000,60.1231,60.4899,59.8163,59.9363,63568.190661359,0
+THD.US,D,20200423,000000,60.5411,61.7615,59.8418,59.9825,85776.129300791,0
+THD.US,D,20200424,000000,60.2726,60.425,59.7602,60.0287,95934.430903719,0
+THD.US,D,20200427,000000,60.5322,60.9502,60.2991,60.5322,109967.93645147,0
+THD.US,D,20200428,000000,61.1006,61.5107,60.1693,60.4014,139828.66566784,0
+THD.US,D,20200429,000000,61.2865,61.733,61.0249,61.5747,105957.49185467,0
+THD.US,D,20200430,000000,61.5274,61.7989,59.6648,60.3926,91587.409947511,0
+THD.US,D,20200501,000000,59.1908,59.7504,58.466,58.7434,76431.305303705,0
+THD.US,D,20200504,000000,59.3865,60.0759,58.9489,60.0474,181041.47487371,0
+THD.US,D,20200505,000000,61.1006,61.3426,60.3365,60.663,266131.23244457,0
+THD.US,D,20200506,000000,60.7741,61.1567,60.0375,60.6728,63903.750173769,0
+THD.US,D,20200507,000000,60.309,60.5971,59.6196,60.067,86753.319274807,0
+THD.US,D,20200508,000000,60.9895,61.674,60.8302,61.1842,144202.12464623,0
+THD.US,D,20200511,000000,61.6779,62.2375,61.4547,61.4822,341538.57281192,0
+THD.US,D,20200512,000000,62.6004,63.6428,62.1627,62.3103,180270.70484217,0
+THD.US,D,20200513,000000,62.5905,62.7302,61.6405,62.1627,184097.10013064,0
+THD.US,D,20200514,000000,61.2206,62.3486,60.5794,62.0496,297573.15875729,0
+THD.US,D,20200515,000000,60.7741,61.1567,60.247,61.1567,139537.84742375,0
+THD.US,D,20200518,000000,62.3939,63.6241,62.3063,63.3261,224089.69292775,0
+THD.US,D,20200519,000000,63.3635,64.1178,63.0931,63.2612,115763.96439308,0
+THD.US,D,20200520,000000,64.4443,64.4905,64.1178,64.2948,92327.674568825,0
+THD.US,D,20200521,000000,64.0608,64.1365,63.2612,63.9221,107150.25339424,0
+THD.US,D,20200522,000000,63.3075,63.3075,62.6004,62.7764,54305.731271864,0
+THD.US,D,20200526,000000,65.058,65.6362,64.0057,64.5466,152388.75990201,0
+THD.US,D,20200527,000000,65.1789,65.1838,64.4443,65.1327,54073.890154199,0
+THD.US,D,20200528,000000,65.0393,65.412,64.462,64.6017,77024.12710896,0
+THD.US,D,20200529,000000,65.1888,65.707,64.5318,65.4867,172627.0658883,0
+THD.US,D,20200601,000000,66.0719,67.3956,65.7464,67.1812,192303.05547955,0
+THD.US,D,20200602,000000,67.7575,68.6249,67.5628,68.4026,138498.62978229,0
+THD.US,D,20200603,000000,69.3418,70.8504,69.1471,70.4403,267184.68594413,0
+THD.US,D,20200604,000000,69.8355,70.282,69.0163,69.6024,240176.21258324,0
+THD.US,D,20200605,000000,71.8564,72.6383,71.7178,72.1082,62282.896044132,0
+THD.US,D,20200608,000000,71.7738,72.4947,71.2792,72.0895,181972.90673239,0
+THD.US,D,20200609,000000,70.1246,70.9615,70.0036,70.7107,81265.395976409,0
+THD.US,D,20200610,000000,71.2516,72.0335,70.6645,72.0335,142367.73264507,0
+THD.US,D,20200611,000000,69.6211,70.2908,67.9729,68.1037,179774.48350261,0
+THD.US,D,20200612,000000,69.51,69.51,67.6473,68.6622,599563.5009143,0
+THD.US,D,20200615,000000,66.8055,68.0388,66.3886,67.669,138738.60567601,0
+THD.US,D,20200616,000000,68.8924,68.8924,66.957,67.8106,114012.95384651,0
+THD.US,D,20200617,000000,68.3328,69.1667,68.1135,68.4174,87074.642929114,0
+THD.US,D,20200618,000000,68.4931,68.8442,68.1332,68.4361,37992.45473375,0
+THD.US,D,20200619,000000,68.9386,69.0822,67.3936,67.7624,105914.78428037,0
+THD.US,D,20200622,000000,67.6395,68.9484,67.5736,68.0004,154328.90399194,0
+THD.US,D,20200623,000000,68.2846,69.0822,67.8676,67.8775,75976.774691441,0
+THD.US,D,20200624,000000,67.0799,67.1615,65.9568,66.36,64822.979868368,0
+THD.US,D,20200625,000000,66.0375,66.8626,66.0375,66.7013,67505.422273625,0
+THD.US,D,20200626,000000,66.4259,66.5115,65.4867,66.1506,117644.11450957,0
+THD.US,D,20200629,000000,66.3886,66.9855,66.3168,66.9373,106949.9345338,0
+THD.US,D,20200630,000000,67.0996,67.1841,66.2932,66.9943,393463.8652397,0
+THD.US,D,20200701,000000,67.0897,68.1332,67.0711,67.5264,170951.30202027,0
+THD.US,D,20200702,000000,69.1481,69.9535,68.9769,69.1284,141597.97946054,0
+THD.US,D,20200706,000000,70.3046,71.0058,70.1246,70.1915,199674.17943547,0
+THD.US,D,20200707,000000,68.616,69.2995,68.2472,68.4361,140843.47898112,0
+THD.US,D,20200708,000000,67.7624,68.2472,67.3267,68.0948,152730.42049646,0
+THD.US,D,20200709,000000,68.3603,68.5029,66.9766,67.906,132477.87865207,0
+THD.US,D,20200710,000000,67.0897,67.3267,66.123,66.7387,133984.84591688,0
+THD.US,D,20200713,000000,66.4633,67.3513,65.9332,66.2076,450853.6934847,0
+THD.US,D,20200714,000000,65.4779,66.483,64.9655,66.3502,249460.02575989,0
+THD.US,D,20200715,000000,66.8714,67.2078,66.4731,66.7573,99352.053695254,0
+THD.US,D,20200716,000000,66.0001,66.5213,65.8477,66.4259,79875.36611743,0
+THD.US,D,20200717,000000,66.483,66.8626,66.1034,66.6246,88496.195045319,0
+THD.US,D,20200720,000000,66.3128,66.957,66.0571,66.9009,82804.902345461,0
+THD.US,D,20200721,000000,67.3267,67.8775,67.0524,67.3169,93853.961926783,0
+THD.US,D,20200722,000000,66.6157,66.7957,66.008,66.54,144248.89960857,0
+THD.US,D,20200723,000000,66.1319,66.4928,65.6195,66.0571,209388.11889621,0
+THD.US,D,20200724,000000,65.6579,66.2833,65.591,65.771,210183.29325592,0
+THD.US,D,20200727,000000,66.3886,66.7623,66.1407,66.3787,209234.57499811,0
+THD.US,D,20200728,000000,66.5597,66.8576,65.9332,66.008,68690.04903713,0
+THD.US,D,20200729,000000,65.8191,66.3974,65.6775,66.1034,225675.97425914,0
+THD.US,D,20200730,000000,64.7747,64.7747,63.6753,64.5013,167958.72127778,0
+THD.US,D,20200731,000000,65.4779,65.6579,64.3017,65.117,1524698.0260849,0
+THD.US,D,20200803,000000,65.3914,65.6579,65.0039,65.3835,374281.04644698,0
+THD.US,D,20200804,000000,65.7149,66.5498,65.6382,66.3974,131725.41186666,0
+THD.US,D,20200805,000000,66.6914,67.3366,66.6914,66.777,150282.86974989,0
+THD.US,D,20200806,000000,66.5774,66.6629,65.9234,66.3886,168022.78263924,0
+THD.US,D,20200807,000000,65.7336,65.828,65.0973,65.6579,258033.06287843,0
+THD.US,D,20200810,000000,65.2969,65.7336,65.0796,65.6107,276987.09109451,0
+THD.US,D,20200811,000000,66.0571,66.3886,65.5723,65.6775,334690.10821776,0
+THD.US,D,20200812,000000,66.123,66.9766,66.123,66.5597,98095.230794231,0
+THD.US,D,20200813,000000,66.9186,67.488,66.8724,67.0524,70231.589100196,0
+THD.US,D,20200814,000000,66.0178,66.6059,66.0178,66.2932,103257.76305029,0
+THD.US,D,20200817,000000,65.6962,66.3305,65.6962,66.1132,130690.26161323,0
+THD.US,D,20200818,000000,66.0178,66.2361,65.4248,65.9332,129813.73949294,0
+THD.US,D,20200819,000000,64.701,64.8337,64.045,64.0834,245811.57869769,0
+THD.US,D,20200820,000000,63.5415,64.2732,62.9642,63.931,177637.07109327,0
+THD.US,D,20200821,000000,63.335,63.6664,62.9259,63.2485,90365.159844736,0
+THD.US,D,20200824,000000,64.5112,64.701,64.0214,64.2732,112159.2417522,0
+THD.US,D,20200825,000000,64.6705,64.8465,64.3401,64.6813,98060.657995983,0
+THD.US,D,20200826,000000,64.8141,65.5113,64.7275,65.2212,112482.59910052,0
+THD.US,D,20200827,000000,65.5349,65.5349,64.5574,64.8711,73249.591017863,0
+THD.US,D,20200828,000000,65.1366,65.6382,64.9655,65.5536,48988.638270692,0
+THD.US,D,20200831,000000,64.8987,65.1071,64.0273,64.7374,117732.58019921,0
+THD.US,D,20200901,000000,64.282,64.5574,63.9506,64.282,101021.71648124,0
+THD.US,D,20200902,000000,64.3686,64.3686,63.5415,64.0175,186580.24052247,0
+THD.US,D,20200903,000000,64.0175,64.0175,62.7558,63.0872,124067.53705469,0
+THD.US,D,20200904,000000,63.4009,64.4148,62.9741,63.7893,139205.33845236,0
+THD.US,D,20200908,000000,62.8688,63.4383,62.5374,63.0311,343629.21025893,0
+THD.US,D,20200909,000000,63.3438,64.1975,63.2199,63.8375,122813.76469469,0
+THD.US,D,20200910,000000,63.751,63.8562,62.5945,62.8315,80928.819616992,0
+THD.US,D,20200911,000000,62.6141,62.7941,62.2621,62.4519,122149.76359892,0
+THD.US,D,20200914,000000,62.4519,62.7459,62.2817,62.3584,253705.36201536,0
+THD.US,D,20200915,000000,63.4186,63.5809,62.979,63.1639,140400.13368594,0
+THD.US,D,20200916,000000,63.808,63.931,63.1639,63.3625,96086.957954813,0
+THD.US,D,20200917,000000,62.6141,63.2681,62.4617,63.154,88619.233533202,0
+THD.US,D,20200918,000000,63.3252,63.3252,62.6899,62.8787,101949.0809519,0
+THD.US,D,20200921,000000,62.0162,62.3289,61.0485,62.1686,106757.75044942,0
+THD.US,D,20200922,000000,61.5796,61.5796,60.2716,61.0682,60103.792907488,0
+THD.US,D,20200923,000000,60.5263,60.546,59.5694,60.0907,308362.92235175,0
+THD.US,D,20200924,000000,59.0561,60.0621,59.0561,59.6638,140088.97850171,0
+THD.US,D,20200925,000000,59.2183,59.474,58.8486,59.4652,77330.198058158,0
+THD.US,D,20200928,000000,60.4417,60.7928,59.9962,60.4889,69665.20531713,0
+THD.US,D,20200929,000000,60.5076,60.5175,59.9667,60.4417,45086.996303682,0
+THD.US,D,20200930,000000,59.1328,60.072,59.1328,59.5026,186757.17190174,0
+THD.US,D,20201001,000000,59.7494,60.067,59.2754,59.9294,117895.27572038,0
+THD.US,D,20201002,000000,59.1328,59.8723,59.0856,59.2272,50887.091633321,0
+THD.US,D,20201005,000000,59.9766,60.6502,59.9766,60.3847,221474.36242498,0
+THD.US,D,20201006,000000,60.6974,61.3288,60.5361,60.7358,185711.85317824,0
+THD.US,D,20201007,000000,61.3327,61.8736,61.2482,61.5796,108366.40241497,0
+THD.US,D,20201008,000000,62.0162,62.5237,61.8638,62.2621,47292.537462516,0
+THD.US,D,20201009,000000,61.969,62.5817,61.6278,61.9788,61609.7433253,0
+THD.US,D,20201012,000000,61.8166,62.1952,61.7123,61.969,58086.368445005,0
+THD.US,D,20201013,000000,61.8638,61.8638,61.0485,61.3711,99190.375021093,0
+THD.US,D,20201014,000000,61.3327,61.3327,60.7161,60.8774,80135.678951298,0
+THD.US,D,20201015,000000,60.2903,60.5175,59.7966,60.3188,158903.69867778,0
+THD.US,D,20201016,000000,59.9864,59.9864,59.3796,59.711,59948.215315371,0
+THD.US,D,20201019,000000,58.8004,58.8004,57.9192,58.5063,218579.39899519,0
+THD.US,D,20201020,000000,58.3451,59.1702,58.1474,58.6499,116891.64772417,0
+THD.US,D,20201021,000000,58.8958,59.7494,58.763,59.5694,140413.35269704,0
+THD.US,D,20201022,000000,59.0187,59.1702,58.7434,58.9155,48381.580607334,0
+THD.US,D,20201023,000000,59.1141,59.4465,58.6676,59.3796,73785.46939071,0
+THD.US,D,20201026,000000,58.6765,59.0472,58.4218,58.6961,89079.865227509,0
+THD.US,D,20201027,000000,58.8102,59.0335,58.47,58.7925,93713.637039775,0
+THD.US,D,20201028,000000,58.3264,58.5732,57.6065,57.758,150725.19819806,0
+THD.US,D,20201029,000000,57.8809,58.17,57.4442,57.9094,81876.521027796,0
+THD.US,D,20201030,000000,57.9566,58.2034,57.397,57.8524,84482.699907506,0
+THD.US,D,20201102,000000,58.2221,58.5929,57.9566,58.5929,119269.03602724,0
+THD.US,D,20201103,000000,59.474,60.2234,59.2941,59.9097,115773.11601614,0
+THD.US,D,20201104,000000,60.2618,60.9531,59.7779,60.4516,192061.04589182,0
+THD.US,D,20201105,000000,62.5945,63.1157,62.1342,62.9072,119504.94453293,0
+THD.US,D,20201106,000000,62.8128,63.1157,62.442,62.565,152614.49993763,0
+THD.US,D,20201109,000000,65.9332,66.3502,64.2634,64.405,382977.12205341,0
+THD.US,D,20201110,000000,68.0574,69.4421,68.0289,68.9956,245383.48610762,0
+THD.US,D,20201111,000000,68.7871,69.0153,68.3898,68.7871,323606.47583819,0
+THD.US,D,20201112,000000,68.2276,68.3131,67.3936,67.669,128106.45336768,0
+THD.US,D,20201113,000000,68.7026,69.0438,68.1518,68.5885,212785.4047476,0
+THD.US,D,20201116,000000,69.5178,70.2859,69.2523,69.6594,574654.81662348,0
+THD.US,D,20201117,000000,68.9209,69.6693,68.6455,68.9022,339024.92700988,0
+THD.US,D,20201118,000000,69.7067,69.9633,69.0625,69.2435,832934.97332469,0
+THD.US,D,20201119,000000,69.0438,69.7263,69.0438,69.2897,416941.84579125,0
+THD.US,D,20201120,000000,70.636,71.1779,70.4659,70.5799,272414.33010268,0
+THD.US,D,20201123,000000,72.4298,72.7897,71.6706,71.9744,385134.8714029,0
+THD.US,D,20201124,000000,71.1385,71.9646,70.9015,71.6706,96690.96507715,0
+THD.US,D,20201125,000000,72.0787,72.8369,72.0689,72.7238,187148.65799955,0
+THD.US,D,20201127,000000,72.9421,73.6532,72.8654,73.1496,179395.19956889,0
+THD.US,D,20201130,000000,71.6047,71.8987,71.1484,71.3382,189156.93083897,0
+THD.US,D,20201201,000000,72.1731,72.9884,71.6991,72.477,194470.97329912,0
+THD.US,D,20201202,000000,72.1161,72.714,71.8889,72.2783,208997.64964541,0
+THD.US,D,20201203,000000,72.6855,74.0701,72.6855,73.6433,187092.73141415,0
+THD.US,D,20201204,000000,74.0603,74.8372,73.8902,74.554,159087.7479861,0
+THD.US,D,20201207,000000,74.5737,74.9238,74.1272,74.7143,126730.65936681,0
+THD.US,D,20201208,000000,75.6731,76.336,75.5492,76.2425,199227.78359927,0
+THD.US,D,20201209,000000,76.3743,76.4894,75.1509,75.6908,149910.70374522,0
+THD.US,D,20201210,000000,75.6348,76.5641,75.5974,76.3842,71681.612932606,0
+THD.US,D,20201211,000000,76.1373,76.2229,75.5876,75.74,73921.726889688,0
+THD.US,D,20201214,000000,76.1117,76.1206,74.909,75.1381,221167.27462877,0
+THD.US,D,20201215,000000,75.4342,76.216,75.028,76.0921,192056.97850379,0
+THD.US,D,20201216,000000,76.0547,76.273,75.8069,76.0055,311616.83277511,0
+THD.US,D,20201217,000000,76.5592,76.9604,76.4392,76.8936,91047.464186635,0
+THD.US,D,20201218,000000,76.8365,76.8365,75.9878,76.455,95985.273254083,0
+THD.US,D,20201221,000000,70.8563,72.3491,70.7235,71.6184,314615.51459964,0
+THD.US,D,20201222,000000,72.4583,72.4583,71.2477,71.5526,166835.10533472,0
+THD.US,D,20201223,000000,71.5329,72.0197,71.3421,71.762,84782.669774659,0
+THD.US,D,20201224,000000,73.5076,73.7456,72.9697,73.7171,75074.831395966,0
+THD.US,D,20201228,000000,73.5175,73.6787,73.069,73.4309,92218.871939044,0
+THD.US,D,20201229,000000,73.9266,74.5845,73.7456,74.4035,79036.467336407,0
+THD.US,D,20201230,000000,73.9177,74.6238,73.9177,73.9934,107785.7827738,0
+THD.US,D,20201231,000000,74.08,74.08,72.9736,73.5076,96620.802633646,0
+THD.US,D,20210104,000000,74.6238,75.3545,74.4606,74.5569,303608.14574562,0
+THD.US,D,20210105,000000,76.3212,77.4797,76.0724,77.2555,129218.88399367,0
+THD.US,D,20210106,000000,76.1206,77.1119,75.9111,76.4166,136627.63128886,0
+THD.US,D,20210107,000000,76.7598,77.3971,76.3497,76.9703,218477.71429446,0
+THD.US,D,20210108,000000,77.5702,78.4671,77.3764,78.3245,195269.19819985,0
+THD.US,D,20210111,000000,76.8267,77.1699,76.5504,76.8641,101910.44076562,0
+THD.US,D,20210112,000000,77.1886,78.1524,77.1886,77.7806,83195.371596264,0
+THD.US,D,20210113,000000,78.0098,78.3146,77.4463,78.0471,113836.02246724,0
+THD.US,D,20210114,000000,77.9517,78.1238,77.6272,77.6941,196782.26654671,0
+THD.US,D,20210115,000000,76.7215,76.988,76.1589,76.5504,116857.07492592,0
+THD.US,D,20210119,000000,76.4923,76.9211,75.501,75.6731,168109.21463487,0
+THD.US,D,20210120,000000,76.2543,76.5887,75.8246,76.3783,303703.72936431,0
+THD.US,D,20210121,000000,76.9309,77.1611,76.1117,76.5504,223643.29709155,0
+THD.US,D,20210122,000000,75.6731,75.9878,75.3004,75.8541,133091.03739747,0
+THD.US,D,20210125,000000,75.5768,75.7577,74.9287,75.6633,149230.43309733,0
+THD.US,D,20210126,000000,76.6162,76.7215,76.2829,76.4353,126003.61375659,0
+THD.US,D,20210127,000000,74.9857,75.4155,74.3937,74.5668,231930.60020104,0
+THD.US,D,20210128,000000,74.3937,74.9002,74.1085,74.7753,207183.59458438,0
+THD.US,D,20210129,000000,73.9561,73.9747,73.1929,73.3837,171525.82057939,0
+THD.US,D,20210201,000000,74.2796,75.0142,74.0416,74.6238,160558.10875866,0
+THD.US,D,20210202,000000,75.0909,75.4342,74.7379,75.1096,144725.80085499,0
+THD.US,D,20210203,000000,75.1096,75.1096,74.1085,74.7182,309652.28435701,0
+THD.US,D,20210204,000000,74.4704,74.8244,74.0888,74.6415,107399.38091103,0
+THD.US,D,20210205,000000,75.5581,76.0636,75.0811,75.978,87234.28790926,0
+THD.US,D,20210208,000000,76.569,77.4708,76.4923,77.3322,126068.69196505,0
+THD.US,D,20210209,000000,77.2555,77.7226,76.9604,77.6852,85747.657584587,0
+THD.US,D,20210210,000000,77.6852,77.6852,76.9211,77.5033,65558.160254646,0
+THD.US,D,20210211,000000,76.8641,77.342,76.5405,76.5976,80368.53691597,0
+THD.US,D,20210212,000000,76.3684,76.9309,76.3684,76.6546,33379.01986163,0
+THD.US,D,20210216,000000,77.1512,77.3991,76.5504,76.7795,171212.63170114,0
+THD.US,D,20210217,000000,76.3399,76.9211,76.0154,76.7402,95547.012193937,0
+THD.US,D,20210218,000000,76.5218,76.693,75.8541,76.4923,78934.782635677,0
+THD.US,D,20210219,000000,76.1786,76.6457,76.035,76.0921,53407.855364418,0
+THD.US,D,20210222,000000,75.0624,75.6338,74.6612,74.7851,110332.98452709,0
+THD.US,D,20210223,000000,76.0547,76.7215,75.5197,76.5218,180528.98398203,0
+THD.US,D,20210224,000000,75.443,76.3497,75.3102,76.3497,143411.01767456,0
+THD.US,D,20210225,000000,76.0724,76.3114,75.0428,75.0428,138006.47583076,0
+THD.US,D,20210226,000000,75.2719,75.2719,73.7358,74.2894,226493.51925301,0
+THD.US,D,20210301,000000,76.0154,76.988,75.8069,76.6546,133280.17094083,0
+THD.US,D,20210302,000000,76.2632,76.5789,75.8915,76.0154,196565.67813416,0
+THD.US,D,20210303,000000,77.4089,77.8091,77.285,77.3892,214336.09643373,0
+THD.US,D,20210304,000000,77.7423,78.2763,76.8011,77.0745,177862.81112889,0
+THD.US,D,20210305,000000,78.114,78.2674,76.988,77.9901,303281.73785628,0
+THD.US,D,20210308,000000,77.3027,77.6085,76.6261,76.9978,133630.98315834,0
+THD.US,D,20210309,000000,77.7324,78.2006,77.5898,77.5997,50616.610329379,0
+THD.US,D,20210310,000000,78.8772,79.2017,78.2281,78.8103,119333.0973887,0
+THD.US,D,20210311,000000,79.24,79.6885,78.9352,79.4013,52683.86029522,0
+THD.US,D,20210312,000000,78.6097,78.6313,78.1337,78.3815,95554.130122988,0
+THD.US,D,20210315,000000,78.3048,78.5723,77.819,78.4671,71424.350639759,0
+THD.US,D,20210316,000000,78.3913,78.5625,78.2379,78.4671,61712.444873037,0
+THD.US,D,20210317,000000,78.1711,79.478,78.057,79.2105,49763.475690255,0
+THD.US,D,20210318,000000,77.9331,78.114,77.223,77.4846,161013.65621793,0
+THD.US,D,20210319,000000,77.5131,78.3618,77.3794,78.1809,71132.515548664,0
+THD.US,D,20210322,000000,77.8278,78.2104,77.3607,78.1612,152488.41090872,0
+THD.US,D,20210323,000000,77.2181,78.2006,76.6644,76.7402,58273.468294348,0
+THD.US,D,20210324,000000,77.3322,77.699,77.0372,77.0745,102456.48760854,0
+THD.US,D,20210325,000000,77.045,77.6469,76.9211,77.5033,237553.76415141,0
+THD.US,D,20210326,000000,77.5515,79.0581,77.3125,78.8103,164899.02863282,0
+THD.US,D,20210329,000000,78.5526,78.887,78.2379,78.4484,106919.42912358,0
+THD.US,D,20210330,000000,78.0471,78.0471,77.4758,77.6184,109667.96658431,0
+THD.US,D,20210331,000000,77.9232,78.6864,77.637,78.4287,104934.54376533,0
+THD.US,D,20210401,000000,78.5526,79.1338,78.2763,78.6293,101500.65142168,0
+THD.US,D,20210405,000000,77.1886,77.4463,76.8169,77.1788,90639.708536707,0
+THD.US,D,20210406,000000,77.1984,77.9045,77.1984,77.5898,122563.62033089,0
+THD.US,D,20210407,000000,76.3212,76.3212,75.6063,76.2357,85677.495141083,0
+THD.US,D,20210408,000000,75.9878,76.3114,75.8639,75.9967,58831.717301356,0
+THD.US,D,20210409,000000,76.1304,76.3399,75.8728,76.2829,34790.403507762,0
+THD.US,D,20210412,000000,75.0142,75.0713,74.7753,74.8618,130816.35064214,0
+THD.US,D,20210413,000000,74.6041,75.3388,74.6041,74.9188,92135.490484446,0
+THD.US,D,20210414,000000,75.5394,76.1304,75.1952,75.8728,289431.26476984,0
+THD.US,D,20210415,000000,76.273,76.7795,76.0449,76.5789,136717.1138255,0
+THD.US,D,20210416,000000,76.2445,76.6743,75.8295,76.5405,130699.4132363,0
+THD.US,D,20210419,000000,77.045,77.5328,77.045,77.342,136294.10547046,0
+THD.US,D,20210420,000000,77.4276,77.637,76.4973,77.0372,68186.709768516,0
+THD.US,D,20210421,000000,76.8267,77.7226,76.693,77.637,88093.523630428,0
+THD.US,D,20210422,000000,76.4835,76.5258,75.6633,75.8639,80604.445421664,0
+THD.US,D,20210423,000000,75.6535,75.7203,75.1765,75.3289,99081.572391312,0
+THD.US,D,20210426,000000,75.6063,75.6633,75.3673,75.4912,60214.629231284,0
+THD.US,D,20210427,000000,75.7577,75.9013,75.4194,75.5669,62930.627587782,0
+THD.US,D,20210428,000000,76.693,77.1699,76.2062,76.7028,91952.458023132,0
+THD.US,D,20210429,000000,77.819,77.876,77.1611,77.7324,93419.768254666,0
+THD.US,D,20210430,000000,77.3519,77.637,76.7215,77.0273,122910.36516038,0
+THD.US,D,20210503,000000,76.8936,77.2368,76.3025,76.8739,125726.01452359,0
+THD.US,D,20210504,000000,76.512,76.8837,76.0872,76.7402,146778.81496273,0
+THD.US,D,20210505,000000,75.4243,76.2258,75.4243,76.0154,60794.232025445,0
+THD.US,D,20210506,000000,76.3684,77.2083,76.3684,77.0844,85676.478294076,0
+THD.US,D,20210507,000000,77.58,78.7818,77.58,78.1435,130649.58773294,0
+THD.US,D,20210510,000000,77.6852,78.2006,76.988,77.1512,70767.467473043,0
+THD.US,D,20210511,000000,77.0942,77.342,76.6162,77.0942,73833.261200053,0
+THD.US,D,20210512,000000,76.1117,76.1117,75.2149,75.2149,211495.02589533,0
+THD.US,D,20210513,000000,75.0811,75.5581,74.966,75.3289,158014.9743934,0
+THD.US,D,20210514,000000,75.3004,75.9534,75.2817,75.921,90867.482266343,0
+THD.US,D,20210517,000000,74.8244,75.1195,74.4517,74.909,151220.40269062,0
+THD.US,D,20210518,000000,75.5964,76.4166,75.5394,75.7489,85940.858515974,0
+THD.US,D,20210519,000000,75.3191,75.978,75.2817,75.8069,69378.454461072,0
+THD.US,D,20210520,000000,75.5197,76.1117,75.5197,75.8915,82421.551023709,0
+THD.US,D,20210521,000000,75.3486,75.3575,74.5845,74.7851,59372.67990924,0
+THD.US,D,20210524,000000,75.2335,75.5659,74.7753,75.4627,63490.910288805,0
+THD.US,D,20210525,000000,76.1786,76.2062,75.7007,75.921,33628.147378418,0
+THD.US,D,20210526,000000,76.4451,76.8739,76.0822,76.5592,86831.616494369,0
+THD.US,D,20210527,000000,76.807,77.0175,76.5169,76.6831,128706.39310199,0
+THD.US,D,20210528,000000,77.2083,77.7324,77.0175,77.4089,196340.95494554,0
+THD.US,D,20210601,000000,78.9627,79.5921,78.9253,79.3541,188525.46884743,0
+THD.US,D,20210602,000000,79.1535,79.6098,78.944,79.4013,101826.04246401,0
+THD.US,D,20210603,000000,78.4759,78.9253,78.2006,78.6008,84543.710727944,0
+THD.US,D,20210604,000000,78.8585,78.9912,78.4287,78.8486,82596.448708964,0
+THD.US,D,20210607,000000,78.4484,78.5625,78.0855,78.5625,30146.463225423,0
+THD.US,D,20210608,000000,78.6864,78.7867,77.9429,78.4012,72711.678951001,0
+THD.US,D,20210609,000000,79.0581,79.2204,78.8201,78.9253,33041.426655206,0
+THD.US,D,20210610,000000,79.2056,79.661,79.1958,79.4672,107833.57458314,0
+THD.US,D,20210611,000000,79.9806,79.9904,79.5066,79.8744,36515.99287915,0
+THD.US,D,20210614,000000,79.777,79.8744,79.5488,79.6708,45797.772361785,0
+THD.US,D,20210615,000000,79.2056,79.2056,78.4061,78.6638,128968.73962987,0
+THD.US,D,20210616,000000,79.186,79.5066,78.295,78.5664,89696.074513933,0
+THD.US,D,20210617,000000,78.4602,78.9244,78.2566,78.4602,103948.20216825,0
+THD.US,D,20210618,000000,77.9753,78.1209,77.1729,77.6361,120821.76140739,0
+THD.US,D,20210621,000000,77.2486,77.462,76.5612,77.2978,57908.420218728,0
+THD.US,D,20210622,000000,76.8129,76.8611,76.3478,76.7549,56530.592523836,0
+THD.US,D,20210623,000000,76.1737,76.7834,76.0183,76.1934,135901.60252564,0
+THD.US,D,20210624,000000,75.9219,76.038,75.68,75.9898,72618.129026329,0
+THD.US,D,20210625,000000,75.9898,76.1835,75.7085,76.0282,38800.848104553,0
+THD.US,D,20210628,000000,75.563,75.6603,75.3014,75.4666,34608.387893456,0
+THD.US,D,20210629,000000,75.5345,76.1737,75.0791,75.9505,84248.825095827,0
+THD.US,D,20210630,000000,75.2916,75.5532,75.1175,75.5246,81123.037395387,0
+THD.US,D,20210701,000000,75.7085,75.7469,74.8657,75.1854,203309.40748657,0
+THD.US,D,20210702,000000,74.7497,75.3112,74.5363,75.0978,62383.563897855,0
+THD.US,D,20210706,000000,74.8362,74.9631,74.1783,74.4399,43701.033832732,0
+THD.US,D,20210707,000000,74.1105,74.1685,73.5774,73.8292,70035.337627788,0
+THD.US,D,20210708,000000,72.5311,72.6038,71.8525,72.0177,79411.683882101,0
+THD.US,D,20210709,000000,72.6186,73.19,72.24,72.8989,61873.10670019,0
+THD.US,D,20210712,000000,72.1731,72.5507,72.0757,72.4337,90665.12971189,0
+THD.US,D,20210713,000000,72.9382,73.4997,72.889,72.948,55289.022327923,0
+THD.US,D,20210714,000000,73.306,73.4899,72.9136,73.248,46426.183812296,0
+THD.US,D,20210715,000000,72.5793,72.9569,72.2016,72.5114,65567.311877711,0
+THD.US,D,20210716,000000,72.9864,72.9913,72.3324,72.4829,48342.940421057,0
+THD.US,D,20210719,000000,71.8338,71.8918,71.2034,71.5044,61547.715657854,0
+THD.US,D,20210720,000000,71.1651,71.4168,70.7874,71.2133,102485.97617175,0
+THD.US,D,20210721,000000,70.9713,71.6784,70.8789,71.6401,56599.738120333,0
+THD.US,D,20210722,000000,71.6981,71.8043,71.1946,71.5722,43355.30585025,0
+THD.US,D,20210723,000000,70.9418,71.0294,70.4865,70.991,34226.053418711,0
+THD.US,D,20210726,000000,70.158,70.7678,69.9545,70.6714,97414.960146347,0
+THD.US,D,20210727,000000,70.574,70.9517,70.4963,70.9418,59962.451173474,0
+THD.US,D,20210728,000000,71.3391,71.6007,70.7098,71.2428,83588.891388089,0
+THD.US,D,20210729,000000,71.3205,71.3254,70.8258,71.1552,60342.751954204,0
+THD.US,D,20210730,000000,70.3901,70.9232,70.3518,70.8258,63284.490346323,0
+THD.US,D,20210802,000000,70.4678,70.8602,70.162,70.3223,66269.953159756,0
+THD.US,D,20210803,000000,70.5062,71.1651,70.2495,71.1552,30667.088893161,0
+THD.US,D,20210804,000000,70.991,70.991,70.4727,70.6035,39568.567595065,0
+THD.US,D,20210805,000000,69.9053,70.2249,69.8473,70.0705,106838.081363,0
+THD.US,D,20210806,000000,69.2562,69.2956,68.8786,69.1795,43506.816054338,0
+THD.US,D,20210809,000000,69.7411,70.0223,69.6152,69.7116,63381.090812016,0
+THD.US,D,20210810,000000,69.7706,70.0027,69.7607,69.925,67546.096153917,0
+THD.US,D,20210811,000000,70.158,70.6134,70.0705,70.6134,44582.640188061,0
+THD.US,D,20210812,000000,70.516,70.516,69.9643,70.158,40466.443502511,0
+THD.US,D,20210813,000000,69.925,70.4,69.6535,70.158,60547.138202671,0
+THD.US,D,20210816,000000,69.9446,70.2161,69.6604,70.2062,26209.231613157,0
+THD.US,D,20210817,000000,70.5937,70.7678,70.3174,70.5455,52052.398303687,0
+THD.US,D,20210818,000000,71.0687,71.3293,70.4383,70.4865,32956.011506593,0
+THD.US,D,20210819,000000,70.6802,70.8258,70.2161,70.516,30732.167101628,0
+THD.US,D,20210820,000000,70.8455,71.2329,70.6419,71.0874,48533.090811422,0
+THD.US,D,20210823,000000,72.3373,72.889,72.1633,72.6953,38805.93233959,0
+THD.US,D,20210824,000000,73.4997,74.0515,73.364,73.9551,162476.89906143,0
+THD.US,D,20210825,000000,74.3524,74.5265,73.9797,74.3524,64847.384196543,0
+THD.US,D,20210826,000000,74.4488,75.0015,74.197,74.7104,114146.16080446,0
+THD.US,D,20210827,000000,75.2827,76.1639,75.0791,75.98,76354.02493115,0
+THD.US,D,20210830,000000,76.571,76.9191,76.4156,76.7549,97332.595538756,0
+THD.US,D,20210831,000000,76.9191,77.3941,76.9191,77.0362,335853.38119411,0
+THD.US,D,20210901,000000,77.045,77.2004,76.8228,76.9486,54048.468979017,0
+THD.US,D,20210902,000000,76.9191,77.3066,76.9191,77.0362,84459.312426338,0
+THD.US,D,20210903,000000,77.0549,77.4423,76.9585,77.3745,38418.513629809,0
+THD.US,D,20210907,000000,76.1639,76.4353,75.9318,76.1344,116364.92097439,0
+THD.US,D,20210908,000000,75.9406,76.1058,75.5148,75.7085,91599.612111599,0
+THD.US,D,20210909,000000,75.3407,75.7518,75.3309,75.5532,45616.773594485,0
+THD.US,D,20210910,000000,75.8541,75.9318,75.2916,75.5148,43546.473087623,0
+THD.US,D,20210913,000000,75.4853,75.8226,75.2729,75.5827,86828.565953347,0
+THD.US,D,20210914,000000,75.2827,75.4666,74.7595,74.8854,92809.660050286,0
+THD.US,D,20210915,000000,74.9533,76.0478,74.9533,75.5728,99407.980280655,0
+THD.US,D,20210916,000000,74.9631,75.3791,74.8952,75.2149,58621.229970845,0
+THD.US,D,20210917,000000,74.556,74.8274,73.902,74.139,271562.21231056,0
+THD.US,D,20210920,000000,73.3158,73.8194,72.5606,72.9185,203561.58554438,0
+THD.US,D,20210921,000000,73.606,73.8095,73.2096,73.4997,71770.078622241,0
+THD.US,D,20210922,000000,73.9256,74.1872,73.5293,73.6355,102897.79920971,0
+THD.US,D,20210923,000000,74.1203,74.255,73.6837,74.1203,125861.25517556,0
+THD.US,D,20210924,000000,73.7997,74.139,73.6738,73.7318,80663.422548087,0
+THD.US,D,20210927,000000,73.7908,73.7908,72.773,73.4801,105409.41131774,0
+THD.US,D,20210928,000000,72.7828,72.9087,72.1436,72.2695,73432.623479177,0
+THD.US,D,20210929,000000,72.3954,72.4534,71.6883,71.7561,93312.999318899,0
+THD.US,D,20210930,000000,72.3954,72.7828,71.9499,72.2793,106092.73250665,0
+THD.US,D,20211001,000000,72.5409,72.7632,72.0757,72.6088,78103.001783706,0
+THD.US,D,20211004,000000,72.6471,72.7248,72.003,72.4052,44162.682374046,0
+THD.US,D,20211005,000000,73.0248,73.5774,72.773,73.2283,44587.724423098,0
+THD.US,D,20211006,000000,72.6373,73.5194,72.5114,73.0739,89870.972199189,0
+THD.US,D,20211007,000000,73.4122,73.7908,72.9864,73.4997,105599.56170811,0
+THD.US,D,20211008,000000,73.9069,74.197,73.5381,73.839,96394.045751018,0
+THD.US,D,20211011,000000,74.0328,74.4881,73.3739,73.9747,84685.052461959,0
+THD.US,D,20211012,000000,74.7497,75.2827,74.5078,74.9818,115349.0908141,0
+THD.US,D,20211013,000000,75.263,76.1157,75.263,75.8924,79897.73675159,0
+THD.US,D,20211014,000000,76.096,76.096,75.0978,75.4764,94750.820987221,0
+THD.US,D,20211015,000000,74.7595,75.4764,74.6818,75.0978,93345.538423133,0
+THD.US,D,20211018,000000,74.9336,75.1175,74.8461,74.8657,103949.21901526,0
+THD.US,D,20211019,000000,74.5363,75.0015,74.3947,74.9041,91371.838381963,0
+THD.US,D,20211020,000000,74.8077,75.2532,74.6041,75.0978,185367.14204276,0
+THD.US,D,20211021,000000,75.1854,75.4371,74.8756,75.263,98112.517193355,0
+THD.US,D,20211022,000000,75.3014,75.6122,75.0113,75.3211,99859.460351897,0
+THD.US,D,20211025,000000,75.2247,75.563,75.1175,75.3889,86766.538285902,0
+THD.US,D,20211026,000000,75.2827,75.2827,74.7694,74.788,63003.840572308,0
+THD.US,D,20211027,000000,74.4979,75.0693,74.3229,74.5845,281735.7666186,0
+THD.US,D,20211028,000000,74.4586,74.9631,74.4488,74.9631,61677.872074789,0
+THD.US,D,20211029,000000,74.5166,74.5461,73.8194,74.2265,126290.36461265,0
+THD.US,D,20211101,000000,73.9846,74.2363,73.8194,74.0524,62976.385703111,0
+THD.US,D,20211102,000000,74.255,74.4979,74.1842,74.2747,69105.939463115,0
+THD.US,D,20211103,000000,73.7417,74.0426,73.2913,73.9354,150551.31735982,0
+THD.US,D,20211104,000000,74.139,74.2944,73.6463,73.9069,176263.3107864,0
+THD.US,D,20211105,000000,74.1203,74.5078,73.7613,74.1783,311667.67512548,0
+THD.US,D,20211108,000000,74.8952,75.3211,74.8952,75.205,175376.62019604,0
+THD.US,D,20211109,000000,75.563,75.621,75.0791,75.3309,147149.9641204,0
+THD.US,D,20211110,000000,75.738,75.8826,74.8362,74.9041,118002.04465614,0
+THD.US,D,20211111,000000,75.5148,75.98,75.5148,75.7961,106603.18970431,0
+THD.US,D,20211112,000000,75.9219,76.2514,75.7666,76.1639,67046.824273333,0
+THD.US,D,20211115,000000,76.3379,76.4255,76.0577,76.1737,107394.29667599,0
+THD.US,D,20211116,000000,76.2996,76.4835,76.1255,76.3192,125485.02178286,0
+THD.US,D,20211117,000000,76.4058,76.7254,76.154,76.7067,180999.78414641,0
+THD.US,D,20211118,000000,76.5415,76.7933,76.0036,76.571,79300.847558305,0
+THD.US,D,20211119,000000,76.1058,76.2799,75.5728,75.6122,98087.096018173,0
+THD.US,D,20211122,000000,75.6122,75.8246,75.4184,75.4371,30542.016711263,0
+THD.US,D,20211123,000000,75.3693,75.5148,74.9916,75.3309,101720.29037526,0
+THD.US,D,20211124,000000,74.788,74.8854,74.4783,74.6425,80174.319137576,0
+THD.US,D,20211126,000000,72.3472,72.473,71.1798,71.7178,120394.68566432,0
+THD.US,D,20211129,000000,71.1847,71.3008,70.1482,70.5544,148993.50774463,0
+THD.US,D,20211130,000000,70.2348,70.7678,69.5857,70.5937,177878.063834,0
+THD.US,D,20211201,000000,71.2034,71.9115,70.8553,71.0392,121024.11396184,0
+THD.US,D,20211202,000000,70.9133,71.2133,70.7098,70.9812,135303.69648535,0
+THD.US,D,20211203,000000,70.6714,70.7874,70.0902,70.7776,138127.48062462,0
+THD.US,D,20211206,000000,70.7196,70.9133,70.2593,70.8553,127545.15381965,0
+THD.US,D,20211207,000000,71.9204,73.1319,71.9204,73.1319,280989.40091524,0
+THD.US,D,20211208,000000,73.1703,73.8194,72.9766,73.5479,61828.365431869,0
+THD.US,D,20211209,000000,72.9284,72.9284,72.4101,72.5694,53178.047940768,0
+THD.US,D,20211210,000000,72.5891,72.8507,72.4976,72.7248,44797.194906602,0
+THD.US,D,20211213,000000,73.0887,73.3345,72.8625,73.0002,38260.902343677,0
+THD.US,D,20211214,000000,72.9608,73.3444,72.7936,73.2165,67544.062459903,0
+THD.US,D,20211215,000000,72.892,73.1477,72.4396,73.069,65823.557323551,0
+THD.US,D,20211216,000000,74.1016,74.3426,73.6394,73.9639,73611.588552462,0
+THD.US,D,20211217,000000,73.8853,74.2098,73.6099,73.6492,68909.687990706,0
+THD.US,D,20211220,000000,72.3314,72.715,71.8693,72.1249,135703.31735922,0
+THD.US,D,20211221,000000,72.5281,72.6658,72.3216,72.597,86007.970418456,0
+THD.US,D,20211222,000000,72.4396,73.0493,72.3511,72.8723,68892.401591582,0
+THD.US,D,20211223,000000,73.3837,73.7377,72.9215,73.6591,34807.689906886,0
+THD.US,D,20211227,000000,73.7476,74.0328,73.7476,73.9148,49792.964253466,0
+THD.US,D,20211228,000000,73.7869,74.1311,73.6689,73.7771,47991.111356531,0
+THD.US,D,20211229,000000,74.3081,74.4655,74.1016,74.4163,70264.12820443,0
+THD.US,D,20211230,000000,74.7015,75.4096,74.7015,75.3014,156852.71826405,0
+THD.US,D,20211231,000000,75.1342,75.4784,74.7113,74.8785,35761.492399734,0
+THD.US,D,20220103,000000,75.085,75.1834,74.6425,75.0752,51244.004932884,0
+THD.US,D,20220104,000000,75.4882,75.921,75.4735,75.4882,65311.066431872,0
+THD.US,D,20220105,000000,75.8816,76.3832,75.7243,75.921,96973.648545179,0
+THD.US,D,20220106,000000,74.0033,74.5442,73.9117,74.2885,81425.040956555,0
+THD.US,D,20220107,000000,73.8951,74.2983,73.1133,74.2196,76358.092319179,0
+THD.US,D,20220110,000000,73.6689,73.9541,73.4722,73.7869,84746.063282397,0
+THD.US,D,20220111,000000,74.849,75.6653,74.554,75.5964,30851.138201482,0
+THD.US,D,20220112,000000,75.6948,76.2553,75.6456,76.2258,41802.580470103,0
+THD.US,D,20220113,000000,75.9505,76.0685,75.2817,75.3014,58343.630737852,0
+THD.US,D,20220114,000000,75.2799,75.5178,75.2799,75.4292,27912.450350385,0
+THD.US,D,20220118,000000,74.9769,75.085,74.554,74.8392,96114.412824011,0
+THD.US,D,20220119,000000,75.4194,75.5276,75.0752,75.1342,60892.866185153,0
+THD.US,D,20220120,000000,75.5866,76.1471,75.4391,75.5374,160420.83441267,0
+THD.US,D,20220121,000000,75.2719,75.7095,74.7605,75.0654,188352.60485619,0
+THD.US,D,20220124,000000,74.4753,74.4753,73.2362,74.318,93509.250791308,0
+THD.US,D,20220125,000000,74.3573,74.9965,73.8656,74.6523,51109.78112792,0
+THD.US,D,20220126,000000,74.8785,75.144,73.7672,73.7672,61401.289688803,0
+THD.US,D,20220127,000000,74.1213,74.2196,73.6099,73.7082,74478.959049689,0
+THD.US,D,20220128,000000,73.9541,74.1016,73.482,73.8951,75635.114096989,0
+THD.US,D,20220131,000000,74.5933,75.3358,74.436,75.3112,69821.799756255,0
+THD.US,D,20220201,000000,75.5178,75.6751,75.0949,75.6554,104447.47404883,0
+THD.US,D,20220202,000000,75.4489,75.8915,75.4292,75.8816,78206.72017845,0
+THD.US,D,20220203,000000,75.6751,75.98,75.4194,75.8029,88537.885772618,0
+THD.US,D,20220204,000000,76.098,76.5307,75.6063,76.4225,142894.45939485,0
+THD.US,D,20220207,000000,76.5504,77.1502,76.5405,76.8847,164638.71579895,0
+THD.US,D,20220208,000000,77.0322,77.573,77.0322,77.4748,79168.657447356,0
+THD.US,D,20220209,000000,78.5566,78.8122,78.4386,78.8024,170823.17929735,0
+THD.US,D,20220210,000000,77.8485,78.9499,77.8485,78.173,90647.843312766,0
+THD.US,D,20220211,000000,78.232,78.4877,77.5633,77.7305,81499.270788088,0
+THD.US,D,20220214,000000,78.1337,78.2222,77.3371,78.2025,161130.59362377,0
+THD.US,D,20220215,000000,78.9598,79.5695,78.8811,79.54,116713.69949789,0
+THD.US,D,20220216,000000,79.6482,80.1989,79.3826,79.9432,115205.71538607,0
+THD.US,D,20220217,000000,79.9727,80.2874,79.8645,80.012,88100.641559479,0
+THD.US,D,20220218,000000,80.0514,80.2382,79.7465,79.8252,97557.318727369,0
+THD.US,D,20220222,000000,78.8221,78.8909,78.2124,78.3992,274517.16971377,0
+THD.US,D,20220223,000000,79.1663,79.2155,78.7336,78.9204,91561.988772329,0
+THD.US,D,20220224,000000,76.3045,77.7305,75.8128,77.642,636924.49365652,0
+THD.US,D,20220225,000000,78.4385,79.1368,77.7698,78.9696,179982.93713911,0
+THD.US,D,20220228,000000,77.9075,78.8418,77.7011,78.6254,125711.77866549,0
+THD.US,D,20220301,000000,78.5566,78.7631,77.6961,78.2025,199684.34790554,0
+THD.US,D,20220302,000000,78.6352,79.4613,78.5762,79.2646,182996.87166874,0
+THD.US,D,20220303,000000,78.9893,79.422,78.6549,78.8319,93592.632245907,0
+THD.US,D,20220304,000000,77.4354,78.114,76.8946,78.0845,605631.02700686,0
+THD.US,D,20220307,000000,75.9701,76.1653,74.2886,74.436,453465.97344646,0
+THD.US,D,20220308,000000,74.3671,74.6917,73.9541,74.1409,435189.16533725,0
+THD.US,D,20220309,000000,75.7144,75.9996,75.5178,75.5768,335761.86496345,0
+THD.US,D,20220310,000000,75.5276,75.5276,74.3278,74.9474,906202.86758868,0
+THD.US,D,20220311,000000,75.3702,75.7243,74.8392,74.8687,216446.05397388,0
+THD.US,D,20220314,000000,75.1834,75.3604,74.5147,74.8293,136904.21367484,0
+THD.US,D,20220315,000000,74.7703,75.0654,74.0721,75.0457,158310.87687252,0
+THD.US,D,20220316,000000,75.9603,77.0421,75.5964,76.9142,180003.27407925,0
+THD.US,D,20220317,000000,76.8356,77.2879,76.1668,77.2879,140203.88221353,0
+THD.US,D,20220318,000000,76.1373,77.0519,76.0586,77.0126,113095.75784592,0
+THD.US,D,20220321,000000,76.4323,76.4323,75.5669,75.7439,140675.69922492,0
+THD.US,D,20220322,000000,76.0291,76.4668,75.9898,76.0095,88878.529520064,0
+THD.US,D,20220323,000000,75.2129,75.7144,75.1932,75.3112,88801.249147509,0
+THD.US,D,20220324,000000,76.0488,76.393,75.6482,76.0881,114429.8611195,0
+THD.US,D,20220325,000000,75.7439,75.7931,75.4342,75.6653,111173.91700212,0
+THD.US,D,20220328,000000,75.6554,75.6751,75.2326,75.5768,69953.989867204,0
+THD.US,D,20220329,000000,76.6389,76.6389,76.216,76.5995,145223.03904156,0
+THD.US,D,20220330,000000,76.8946,77.2879,76.7618,77.0814,236859.25764543,0
+THD.US,D,20220331,000000,77.1699,77.1699,76.6389,76.6979,136724.23175455,0
+THD.US,D,20220401,000000,76.688,77.2781,76.4471,76.7962,162878.55362931,0
+THD.US,D,20220404,000000,76.7864,77.1502,76.7175,77.0912,147787.52719397,0
+THD.US,D,20220405,000000,76.7765,76.7765,75.9111,76.157,343749.19820579,0
+THD.US,D,20220406,000000,75.98,76.0586,75.5276,75.6456,215394.63416833,0
+THD.US,D,20220407,000000,75.4489,75.8226,75.3506,75.5964,105554.82043978,0
+THD.US,D,20220408,000000,75.5571,75.8029,75.3614,75.4981,56156.39282515,0
+THD.US,D,20220411,000000,75.3752,75.3997,75.0359,75.0949,79450.324068378,0
+THD.US,D,20220412,000000,75.4292,75.5178,75.0949,75.2522,89870.972199189,0
+THD.US,D,20220413,000000,75.4096,75.8226,75.3899,75.6063,95920.195045616,0
+THD.US,D,20220414,000000,75.1539,75.3211,74.751,75.0457,156952.36927077,0
+THD.US,D,20220418,000000,74.9277,75.2511,74.8195,74.967,75455.132176696,0
+THD.US,D,20220419,000000,74.7507,74.908,74.5737,74.8884,106984.50733205,0
+THD.US,D,20220420,000000,75.0064,75.0064,74.5835,74.7802,75713.411316551,0
+THD.US,D,20220421,000000,75.2916,75.3014,74.3671,74.5048,137734.97767981,0
+THD.US,D,20220422,000000,74.7507,74.9867,74.3573,74.4261,60492.228464277,0
+THD.US,D,20220425,000000,73.7279,74.2688,73.5804,74.0426,263862.64677128,0
+THD.US,D,20220426,000000,73.1378,73.187,72.4593,72.4593,369316.79935735,0
+THD.US,D,20220427,000000,72.9412,73.4919,72.7641,72.8231,202126.81441708,0
+THD.US,D,20220428,000000,73.369,73.369,72.7641,73.1575,163279.19135019,0
+THD.US,D,20220429,000000,73.7672,73.9738,73.2018,73.2362,238888.884272,0
+THD.US,D,20220502,000000,72.9215,73.1028,72.2528,72.5871,187939.76497123,0
+THD.US,D,20220503,000000,72.9215,73.0887,72.7445,72.9215,173217.85399954,0
+THD.US,D,20220504,000000,73.0592,74.3721,72.7346,74.3278,213606.00028249,0
+THD.US,D,20220505,000000,73.3837,73.4575,71.8987,72.2823,223837.51486994,0
+THD.US,D,20220506,000000,72.0069,72.2921,71.6037,72.0954,68833.424465159,0
+THD.US,D,20220509,000000,70.7481,70.9546,70.1103,70.2564,80846.455009401,0
+THD.US,D,20220510,000000,71.5939,71.6922,70.6203,71.0431,196708.03671518,0
+THD.US,D,20220511,000000,70.876,71.0431,70.1089,70.1285,272116.39392954,0
+THD.US,D,20220512,000000,69.8335,70.1777,69.4169,69.745,117927.81482461,0
+THD.US,D,20220513,000000,70.0794,70.7284,70.0794,70.6596,63325.164226615,0
+THD.US,D,20220516,000000,70.2761,70.6498,70.1384,70.6203,36593.273251705,0
+THD.US,D,20220517,000000,72.2036,72.4199,71.8987,72.2036,80234.313111007,0
+THD.US,D,20220518,000000,72.4298,72.5527,71.5545,71.6824,145684.68758288,0
+THD.US,D,20220519,000000,72.0757,72.7641,72.0757,72.6166,49226.5804704,0
+THD.US,D,20220520,000000,73.1575,73.2952,72.2036,72.7248,79671.99671597,0
+THD.US,D,20220523,000000,74.0082,74.2491,73.7918,74.1213,40171.557870394,0
+THD.US,D,20220524,000000,73.5017,74.3081,73.3739,73.8164,113342.85166869,0
+THD.US,D,20220525,000000,73.069,73.6492,72.9412,73.423,58894.761815809,0
+THD.US,D,20220526,000000,73.4722,74.3229,73.4722,74.2098,37571.480072728,0
+THD.US,D,20220527,000000,74.1606,74.5147,74.1606,74.4753,61018.955214058,0
+THD.US,D,20220531,000000,74.8195,74.9474,74.5048,74.6032,127187.22367308,0
+THD.US,D,20220601,000000,75.1342,75.1342,74.2393,74.4065,68130.783183115,0
+THD.US,D,20220602,000000,74.2786,74.7408,73.9393,74.731,125956.83879425,0
+THD.US,D,20220603,000000,74.2688,74.4261,73.8676,73.9541,84202.050133491,0
+THD.US,D,20220606,000000,74.4458,74.4556,73.3542,73.5804,413295.43242307,0
+THD.US,D,20220607,000000,73.1378,73.4427,73.1083,73.3837,114997.26174957,0
+THD.US,D,20220608,000000,73.2362,73.305,72.9707,73.01,124180.4070725,0
+THD.US,D,20220609,000000,72.89,73.07,72.37,72.38,130155,0
+THD.US,D,20220610,000000,72.07,72.07,71.39,71.6,97314,0
+THD.US,D,20220613,000000,70.28,70.67,69.85,70.07,94532,0
+THD.US,D,20220614,000000,70.46,70.495,70.08,70.29,75713,0
+THD.US,D,20220615,000000,70.38,71.1,69.8,70.83,72780,0
+THD.US,D,20220616,000000,68.48,68.551,68,68.44,70485,0
+THD.US,D,20220617,000000,68.01,68.12,67.63,67.8,117757,0
+THD.US,D,20220621,000000,68.57,68.96,68.57,68.7,52216,0
+THD.US,D,20220622,000000,68.13,68.51,67.72,68.27,102288,0
+THD.US,D,20220623,000000,67.93,68.31,67.7212,67.97,57180,0
+THD.US,D,20220624,000000,68.27,68.86,68.26,68.83,51049,0
+THD.US,D,20220627,000000,69.32,69.34,68.93,69.07,88503,0
+THD.US,D,20220628,000000,70.18,70.44,69.66,69.67,167643,0
+THD.US,D,20220629,000000,69.74,69.81,69.42,69.52,16980,0
+THD.US,D,20220630,000000,68.38,68.96,68.27,68.91,85442,0
+THD.US,D,20220701,000000,68.41,68.64,68.1,68.57,62650,0
+THD.US,D,20220705,000000,66.38,66.45,65.98,66.45,44977,0
+THD.US,D,20220706,000000,66.47,66.47,65.915,66.27,133641,0
+THD.US,D,20220707,000000,67.58,68.11,67.58,67.92,66082,0
+THD.US,D,20220708,000000,67.86,68,67.49,67.95,34087,0
+THD.US,D,20220711,000000,66.88,66.94,66.55,66.79,79408,0
+THD.US,D,20220712,000000,66.76,66.85,66.425,66.61,60025,0
+THD.US,D,20220713,000000,66,66.81,65.85,66.57,31641,0
+THD.US,D,20220714,000000,65.19,65.58,64.86,65.52,59479,0
+THD.US,D,20220715,000000,65.61,65.83,65.2,65.69,43432,0
+THD.US,D,20220718,000000,66,66.05,65.37,65.46,31466,0
+THD.US,D,20220719,000000,65.54,65.8499,65.54,65.73,59342,0
+THD.US,D,20220720,000000,65.53,65.58,65.24,65.37,52281,0
+THD.US,D,20220721,000000,65.57,65.88,65.29,65.83,16090,0
+THD.US,D,20220722,000000,66.09,66.18,65.85,66.01,34644,0
+THD.US,D,20220725,000000,66.4,66.54,66.16,66.5,40811,0
+THD.US,D,20220726,000000,66.14,66.15,65.67,65.7,20432,0
+THD.US,D,20220727,000000,66.74,67.49,66.7,67.37,40097,0
+THD.US,D,20220728,000000,67.77,68.21,67.265,68.21,105549,0
+THD.US,D,20220729,000000,67.93,68.74,67.88,68.6,231885,0
+THD.US,D,20220801,000000,68.45,69.05,68.1,68.8,40984,0
+THD.US,D,20220802,000000,68.81,69.07,68.4,68.51,32540,0
+THD.US,D,20220803,000000,68.69,68.88,68.4,68.75,28939,0
+THD.US,D,20220804,000000,69.39,69.67,69.35,69.6,36571,0
+THD.US,D,20220805,000000,69.43,69.83,69.2801,69.58,9188,0
+THD.US,D,20220808,000000,70.35,70.63,70.18,70.34,64072,0
+THD.US,D,20220809,000000,71.34,71.34,70.9617,71.12,60455,0
+THD.US,D,20220810,000000,71.82,72.11,71.56,71.92,134259,0
+THD.US,D,20220811,000000,72.26,72.665,71.73,71.74,63914,0
+THD.US,D,20220812,000000,71.79,72.37,71.62,72.27,41187,0
+THD.US,D,20220815,000000,71.57,71.7,71.44,71.56,33263,0
+THD.US,D,20220816,000000,71.62,72.03,71.54,71.94,23955,0
+THD.US,D,20220817,000000,72.04,72.225,71.84,71.93,21284,0
+THD.US,D,20220818,000000,71.51,71.52,71.07,71.34,48211,0
+THD.US,D,20220819,000000,70.86,70.925,70.48,70.63,34579,0
+THD.US,D,20220822,000000,69.75,69.76,69.38,69.47,135560,0
+THD.US,D,20220823,000000,70.39,71.1,70.37,70.69,56458,0
+THD.US,D,20220824,000000,70.7,71.1,70.51,70.9,51533,0
+THD.US,D,20220825,000000,71.61,72.12,71.41,71.95,49272,0
+THD.US,D,20220826,000000,71.76,71.76,70.47,70.55,52437,0
+THD.US,D,20220829,000000,69.95,70.15,69.76,69.86,44892,0
+THD.US,D,20220830,000000,70.24,70.24,69.68,69.84,49043,0
+THD.US,D,20220831,000000,70.26,70.49,69.82,69.85,79438,0
+THD.US,D,20220901,000000,69.28,69.32,68.775,69.09,33211,0
+THD.US,D,20220902,000000,69.42,69.69,69.04,69.11,51283,0
+THD.US,D,20220906,000000,69.88,69.95,69.21,69.41,44885,0
+THD.US,D,20220907,000000,69.58,70.29,69.58,70.14,105975,0
+THD.US,D,20220908,000000,70.08,70.39,69.74,70.39,125299,0
+THD.US,D,20220909,000000,71.07,71.19,70.87,71.09,83858,0
+THD.US,D,20220912,000000,71.83,72.29,71.78,72.18,48695,0
+THD.US,D,20220913,000000,70.59,70.72,69.94,70.05,116008,0
+THD.US,D,20220914,000000,70.73,70.75,70.32,70.59,68220,0
+THD.US,D,20220915,000000,69.44,69.7,68.83,69.07,99488,0
+THD.US,D,20220916,000000,68.61,68.94,68.35,68.77,42928,0
+THD.US,D,20220919,000000,68.56,69.16,68.56,69.16,37915,0
+THD.US,D,20220920,000000,68.81,68.96,68.31,68.57,62907,0
+THD.US,D,20220921,000000,68.45,68.95,67.86,68.07,34435,0
+THD.US,D,20220922,000000,68.72,68.81,68.2,68.39,24874,0
+THD.US,D,20220923,000000,67.59,67.59,66.93,67.07,69317,0
+THD.US,D,20220926,000000,66.52,66.7462,66,66.04,28304,0
+THD.US,D,20220927,000000,66.13,66.28,65.8,65.94,43467,0
+THD.US,D,20220928,000000,65.54,66.745,65.13,66.61,67026,0
+THD.US,D,20220929,000000,65.45,65.46,64.63,65.18,45559,0
+THD.US,D,20220930,000000,65.32,65.65,64.955,64.99,58271,0
+THD.US,D,20221003,000000,64.05,64.6,63.75,64.46,44743,0
+THD.US,D,20221004,000000,65.32,66.14,65.18,65.89,43324,0
+THD.US,D,20221005,000000,65.49,65.88,65.19,65.64,38431,0
+THD.US,D,20221006,000000,66.375,66.46,65.96,66.04,23744,0
+THD.US,D,20221007,000000,65.41,65.49,64.67,64.83,20928,0
+THD.US,D,20221010,000000,64.44,64.44,64.01,64.17,35069,0
+THD.US,D,20221011,000000,63.61,64.085,63.34,63.52,55188,0
+THD.US,D,20221012,000000,63.53,64.12,63.44,64.06,184654,0
+THD.US,D,20221013,000000,62.91,64.17,62.2,63.86,95406,0
+THD.US,D,20221014,000000,63.8,63.8,62.8,62.91,49879,0
+THD.US,D,20221017,000000,64.27,64.99,64.27,64.5,75412,0
+THD.US,D,20221018,000000,65.14,65.21,64.39,64.61,121598,0
+THD.US,D,20221019,000000,64.32,64.76,64.025,64.23,76707,0
+THD.US,D,20221020,000000,65.24,66,64.97,65.02,28470,0
+THD.US,D,20221021,000000,64.99,65.85,64.88,65.79,57879,0
+THD.US,D,20221024,000000,65.09,65.32,64.52,65.28,91389,0
+THD.US,D,20221025,000000,65.55,66.18,65.49,66.09,82506,0
+THD.US,D,20221026,000000,66.09,66.97,66.09,66.53,38546,0
+THD.US,D,20221027,000000,66.75,66.91,66.39,66.45,43027,0
+THD.US,D,20221028,000000,66.48,66.74,66.38,66.69,64008,0
+THD.US,D,20221031,000000,66.19,66.55,66.17,66.5,24418,0
+THD.US,D,20221101,000000,68,68,67.38,67.67,40919,0
+THD.US,D,20221102,000000,67.89,68.31,67.07,67.11,30411,0
+THD.US,D,20221103,000000,67.03,67.39,66.755,67.18,96145,0
+THD.US,D,20221104,000000,68.39,68.97,68.2,68.77,124821,0
+THD.US,D,20221107,000000,68.62,68.62,68.25,68.41,46968,0
+THD.US,D,20221108,000000,68.99,69.82,68.881,69.66,31275,0
+THD.US,D,20221109,000000,68.96,69.46,68.665,68.72,23931,0
+THD.US,D,20221110,000000,71.47,71.95,71.03,71.79,51583,0
+THD.US,D,20221111,000000,72.1,72.59,71.9993,72.38,142360,0
+THD.US,D,20221114,000000,71.89,72.3,71.89,71.97,28752,0
+THD.US,D,20221115,000000,72.88,72.98,72.23,72.31,18469,0
+THD.US,D,20221116,000000,71.58,71.58,70.3,70.98,710040,0
+THD.US,D,20221117,000000,70.13,70.9,70.13,70.71,90494,0
+THD.US,D,20221118,000000,71.13,71.21,70.805,70.92,41253,0
+THD.US,D,20221121,000000,70.42,70.47,70.155,70.19,23039,0
+THD.US,D,20221122,000000,70.47,70.89,70.41,70.83,27744,0
+THD.US,D,20221123,000000,70.69,71.22,70.67,71.1,86012,0
+THD.US,D,20221125,000000,70.9,71.09,70.9,71.07,31040,0
+THD.US,D,20221128,000000,71.14,71.72,70.88,70.95,24817,0
+THD.US,D,20221129,000000,72.23,72.24,71.89,72.02,35197,0
+THD.US,D,20221130,000000,73.27,73.59,72.65,73.55,135565,0
+THD.US,D,20221201,000000,74.78,75.04,74.39,74.53,60822,0
+THD.US,D,20221202,000000,73.98,74.58,73.88,74.5,28567,0
+THD.US,D,20221205,000000,74.43,74.47,73.42,73.55,56788,0
+THD.US,D,20221206,000000,73.47,73.52,73.0399,73.2,39383,0
+THD.US,D,20221207,000000,73.31,73.73,73.26,73.35,86450,0
+THD.US,D,20221208,000000,73.61,74.11,73.59,73.79,23908,0
+THD.US,D,20221209,000000,73.44,73.88,73.3,73.46,41805,0
+THD.US,D,20221212,000000,73.52,73.56,73.2092,73.45,24980,0
+THD.US,D,20221213,000000,74.29,74.71,73.75,74.08,34908,0
+THD.US,D,20221214,000000,73.87,74.23,73.75,74.15,31493,0
+THD.US,D,20221215,000000,72.6,73.2164,71.86,71.98,56398,0
+THD.US,D,20221216,000000,72.65,73.13,72.42,72.85,27648,0
+THD.US,D,20221219,000000,72.59,72.81,72.32,72.64,26079,0
+THD.US,D,20221220,000000,72.33,72.78,72.23,72.39,34162,0
+THD.US,D,20221221,000000,72.695,73.16,72.66,72.94,26709,0
+THD.US,D,20221222,000000,72.39,72.52,71.65,72.04,76614,0
+THD.US,D,20221223,000000,72.63,72.77,72.36,72.64,13774,0
+THD.US,D,20221227,000000,74.39,75.01,74.24,74.62,44453,0
+THD.US,D,20221228,000000,74.64,74.73,74.08,74.09,53515,0
+THD.US,D,20221229,000000,75.53,76.05,75.53,75.73,65341,0
+THD.US,D,20221230,000000,75.87,76,74.95,75.19,103470,0
+THD.US,D,20230103,000000,76.44,76.91,76.07,76.09,86295,0
+THD.US,D,20230104,000000,77.01,77.905,76.8,77.84,149149,0
+THD.US,D,20230105,000000,76.34,76.89,76.115,76.58,180306,0
+THD.US,D,20230106,000000,77.5,78.63,77.44,78.45,117140,0
+THD.US,D,20230109,000000,79.55,79.87,79.21,79.43,179256,0
+THD.US,D,20230110,000000,79.51,79.73,79.195,79.54,59235,0
+THD.US,D,20230111,000000,79.15,79.16,78.76,79.13,69045,0
+THD.US,D,20230112,000000,79.78,80.3499,79.24,80.07,240400,0
+THD.US,D,20230113,000000,79.65,80.31,79.3,80.225,279535,0
+THD.US,D,20230117,000000,79.62,79.74,79.29,79.57,133541,0
+THD.US,D,20230118,000000,80.43,80.5,79.33,79.58,84837,0
+THD.US,D,20230119,000000,80.01,80.37,79.63,80.2,95798,0
+THD.US,D,20230120,000000,80.02,80.6,79.645,80.59,72600,0
+THD.US,D,20230123,000000,80.24,80.79,80.06,80.7,59443,0
+THD.US,D,20230124,000000,80.1,80.7,79.84,80.58,121960,0
+THD.US,D,20230125,000000,79.86,80.52,79.57,80.5,83922,0
+THD.US,D,20230126,000000,79.83,80.03,79.55,79.94,461892,0
+THD.US,D,20230127,000000,79.85,80.23,79.75,80.02,62064,0
+THD.US,D,20230130,000000,80,80.4,79.9,79.91,95453,0
+THD.US,D,20230131,000000,79.15,79.72,79.07,79.63,75716,0
+THD.US,D,20230201,000000,79.82,80.615,79.46,80.47,64815,0
+THD.US,D,20230202,000000,80,80,79.27,79.59,79851,0
+THD.US,D,20230203,000000,78.95,79.31,78.011,78.43,154322,0
+THD.US,D,20230206,000000,77.46,77.61,76.96,77.3,172328,0
+THD.US,D,20230207,000000,77.35,78,77,77.82,64529,0
+THD.US,D,20230208,000000,77.28,77.595,76.935,77.3,166081,0
+THD.US,D,20230209,000000,77.61,77.72,76.59,76.81,120062,0
+THD.US,D,20230210,000000,76.67,76.82,76.41,76.56,43423,0
+THD.US,D,20230213,000000,76.3,76.65,76.27,76.53,48380,0
+THD.US,D,20230214,000000,75.84,76.47,75.53,75.9,48205,0
+THD.US,D,20230215,000000,74.5,74.76,74.26,74.76,46747,0
+THD.US,D,20230216,000000,74.51,75.38,74.5,75.03,24882,0
+THD.US,D,20230217,000000,74.29,74.74,74.0995,74.68,32707,0
+THD.US,D,20230221,000000,74.75,75.11,74.45,74.56,73495,0
+THD.US,D,20230222,000000,74.45,74.8,74.19,74.27,30031,0
+THD.US,D,20230223,000000,74.22,74.22,73.54,73.89,23048,0
+THD.US,D,20230224,000000,72.25,72.3791,72,72.2,35361,0
+THD.US,D,20230227,000000,72.12,72.43,71.995,72.11,47745,0
+THD.US,D,20230228,000000,71.36,71.46,71.07,71.1,74106,0
+THD.US,D,20230301,000000,71.92,72.2791,71.235,71.98,27398,0
+THD.US,D,20230302,000000,71.73,72.22,71.7,72.08,75934,0
+THD.US,D,20230303,000000,71.87,72.54,71.87,72.54,52565,0
+THD.US,D,20230306,000000,72.52,72.74,72.15,72.27,49635,0
+THD.US,D,20230307,000000,72.49,72.49,71.25,71.35,94454,0
+THD.US,D,20230308,000000,71.48,71.86,71.44,71.61,27880,0
+THD.US,D,20230309,000000,71.92,72.07,71.2063,71.34,79329,0
+THD.US,D,20230310,000000,71.73,71.97,71.12,71.24,92169,0
+THD.US,D,20230313,000000,70.33,70.97,70.25,70.75,133096,0
+THD.US,D,20230314,000000,69.23,69.25,68.71,68.96,165154,0
+THD.US,D,20230315,000000,69.7,70.12,69.52,69.9,151694,0
+THD.US,D,20230316,000000,70.3,70.7,70.0501,70.55,274537,0
+THD.US,D,20230317,000000,71.2,71.28,70.81,70.9,198036,0
+THD.US,D,20230320,000000,71.22,71.47,71.13,71.29,86272,0
+THD.US,D,20230321,000000,71.9,71.9,71.35,71.59,57615,0
+THD.US,D,20230322,000000,72.01,72.79,71.9,71.99,66056,0
+THD.US,D,20230323,000000,73.15,73.55,72.85,73.06,103458,0
+THD.US,D,20230324,000000,72.49,72.75,72.24,72.71,143996,0
+THD.US,D,20230327,000000,72.2,72.43,72.06,72.38,39965,0
+THD.US,D,20230328,000000,73.06,73.6,73.05,73.51,105418,0
+THD.US,D,20230329,000000,73.49,73.71,73.16,73.34,105874,0
+THD.US,D,20230330,000000,73.24,73.511,73.03,73.3,87268,0
+THD.US,D,20230331,000000,73.42,73.82,73.16,73.35,69613,0
+THD.US,D,20230403,000000,73.07,73.33,73.01,73.25,39963,0
+THD.US,D,20230404,000000,72.94,73.45,72.79,73.4,37301,0
+THD.US,D,20230405,000000,72.22,72.68,72.02,72.19,47040,0
+THD.US,D,20230406,000000,71.71,72.41,71.63,72.2,39226,0
+THD.US,D,20230410,000000,72.55,72.58,72.25,72.58,20144,0
+THD.US,D,20230411,000000,72.94,73.11,72.85,72.94,51316,0
+THD.US,D,20230412,000000,73.11,73.2,72.57,72.69,51387,0
+THD.US,D,20230413,000000,73.4,73.58,73.18,73.52,99597,0
+THD.US,D,20230414,000000,73.12,73.175,72.26,72.55,51215,0
+THD.US,D,20230417,000000,72.88,73.02,72.54,72.65,156460,0
+THD.US,D,20230418,000000,72.81,72.88,72.56,72.64,122842,0
+THD.US,D,20230419,000000,71.94,72.06,71.715,71.92,403755,0
+THD.US,D,20230420,000000,71.45,71.67,71.095,71.31,228850,0
+THD.US,D,20230421,000000,71,71,70.34,70.82,128303,0
+THD.US,D,20230424,000000,70.89,71.14,70.82,71.14,273769,0
+THD.US,D,20230425,000000,70.17,70.26,69.83,69.98,254986,0
+THD.US,D,20230426,000000,71.02,71.23,70.7,70.76,96573,0
+THD.US,D,20230427,000000,70.63,71.15,70.54,71.01,29061,0
+THD.US,D,20230428,000000,70.87,71.09,70.76,70.86,137014,0
+THD.US,D,20230501,000000,70.83,70.99,70.38,70.45,35120,0
+THD.US,D,20230502,000000,70.57,70.75,70.2,70.71,184999,0
+THD.US,D,20230503,000000,71.23,71.53,71.03,71.12,41103,0
+THD.US,D,20230504,000000,71.34,71.95,71.295,71.82,83831,0
+THD.US,D,20230505,000000,71.85,72.19,71.61,72.14,24094,0
+THD.US,D,20230508,000000,72.92,73.2,72.68,72.68,72231,0
+THD.US,D,20230509,000000,73.2,73.7,72.81,73.44,55870,0
+THD.US,D,20230510,000000,73.9,74,73.535,73.85,103875,0
+THD.US,D,20230511,000000,73.06,73.22,72.39,72.77,63370,0
+THD.US,D,20230512,000000,72.77,72.77,71.9625,72.17,72988,0
+THD.US,D,20230515,000000,71.87,72.16,71.58,72.12,169460,0
+THD.US,D,20230516,000000,71.21,71.5,70.89,70.94,76843,0
+THD.US,D,20230517,000000,69.63,69.9,69.48,69.87,64517,0
+THD.US,D,20230518,000000,69.41,69.53,68.995,69.53,40092,0
+THD.US,D,20230519,000000,69,69.06,68.7201,69,183445,0
+THD.US,D,20230522,000000,69.6,69.84,69.52,69.62,34162,0
+THD.US,D,20230523,000000,69.32,69.47,69.12,69.25,55331,0
+THD.US,D,20230524,000000,69.54,69.58,68.96,69.07,65217,0
+THD.US,D,20230525,000000,69,69,68.685,68.75,79515,0
+THD.US,D,20230526,000000,68.58,69.11,68.5,68.96,54218,0
+THD.US,D,20230530,000000,68.83,68.85,68.32,68.68,78687,0
+THD.US,D,20230531,000000,68.42,68.615,67.99,68.37,53730,0
+THD.US,D,20230601,000000,67.93,68.71,67.875,68.59,76618,0
+THD.US,D,20230602,000000,68.84,69.365,68.8,69.01,112338,0
+THD.US,D,20230605,000000,68.74,69.04,68.58,68.74,88602,0
+THD.US,D,20230606,000000,68.27,68.56,68.19,68.43,80425,0
+THD.US,D,20230607,000000,67.53,67.73,67.13,67.35,53278,0
+THD.US,D,20230608,000000,68.21,69.07,68.21,69.07,59819,0
+THD.US,D,20230609,000000,69.03,69.31,69,69.06,67130,0
+THD.US,D,20230612,000000,68.73,68.73,68.46,68.62,25612,0
+THD.US,D,20230613,000000,69.46,69.54,68.87,69.21,89828,0
+THD.US,D,20230614,000000,69.39,69.51,68.82,69.14,34663,0
+THD.US,D,20230615,000000,69.17,69.39,68.9375,69.39,56572,0
+THD.US,D,20230616,000000,69.08,69.08,68.745,68.92,51414,0
+THD.US,D,20230620,000000,68.07,68.38,67.6672,67.79,46914,0
+THD.US,D,20230621,000000,67,67.07,66.67,66.9,67871,0
+THD.US,D,20230622,000000,66.12,66.31,65.89,66.07,63657,0
+THD.US,D,20230623,000000,65.86,65.86,65.35,65.64,66931,0
+THD.US,D,20230626,000000,64.97,65.04,64.6,64.64,91173,0
+THD.US,D,20230627,000000,64.65,64.66,64.26,64.41,85614,0
+THD.US,D,20230628,000000,63.44,63.565,63.21,63.46,74152,0
+THD.US,D,20230629,000000,63.89,64.11,63.81,64.04,79382,0
+THD.US,D,20230630,000000,65.68,65.9,65.55,65.78,82074,0
+THD.US,D,20230703,000000,66.23,66.69,66.23,66.36,65828,0
+THD.US,D,20230705,000000,66.89,66.9,66.5,66.52,74922,0
+THD.US,D,20230706,000000,65.4,65.4,64.62,64.86,65997,0
+THD.US,D,20230707,000000,65.4,65.75,65.16,65.52,38379,0
+THD.US,D,20230710,000000,65.81,65.9907,65.75,65.93,33518,0
+THD.US,D,20230711,000000,66.23,66.5,66.17,66.31,33397,0
+THD.US,D,20230712,000000,66.56,67,66.56,66.89,60426,0
+THD.US,D,20230713,000000,66.9,67.39,66.77,67.09,145736,0
+THD.US,D,20230714,000000,67.32,67.6,67.29,67.35,127650,0
+THD.US,D,20230717,000000,68.11,68.31,67.83,68.13,74372,0
+THD.US,D,20230718,000000,69.1,69.73,69.05,69.37,252710,0
+THD.US,D,20230719,000000,69.44,69.6,69.37,69.47,40152,0
+THD.US,D,20230720,000000,68.84,68.84,68.03,68.27,45292,0
+THD.US,D,20230721,000000,68.51,68.6,68.1834,68.46,25792,0
+THD.US,D,20230724,000000,68.22,68.45,68.1,68.18,44058,0
+THD.US,D,20230725,000000,68.18,68.67,68.17,68.55,408717,0
+THD.US,D,20230726,000000,68.36,68.9,68.36,68.8,51107,0
+THD.US,D,20230727,000000,69.56,69.82,68.93,69.02,108610,0
+THD.US,D,20230728,000000,69.65,70,69.39,69.94,44704,0
+THD.US,D,20230731,000000,70.45,71.04,70.45,70.74,142668,0
+THD.US,D,20230801,000000,70.34,70.47,69.87,70.02,42856,0
+THD.US,D,20230802,000000,69.85,69.85,68.92,69.03,94749,0
+THD.US,D,20230803,000000,68.03,68.29,67.95,68.16,49392,0
+THD.US,D,20230804,000000,68.24,68.58,67.95,68.17,70514,0
+THD.US,D,20230807,000000,68.02,68.03,67.57,67.83,44618,0
+THD.US,D,20230808,000000,66.67,66.73,66.4301,66.63,26749,0
+THD.US,D,20230809,000000,67.19,67.41,66.93,66.95,51274,0
+THD.US,D,20230810,000000,67.86,67.96,67.21,67.27,54726,0
+THD.US,D,20230811,000000,67.44,67.8699,67.305,67.37,62802,0
+THD.US,D,20230814,000000,66.86,67.42,66.725,67.42,60018,0
+THD.US,D,20230815,000000,66.42,66.42,66.17,66.26,22548,0
+THD.US,D,20230816,000000,66.24,66.56,65.77,65.86,78824,0
+THD.US,D,20230817,000000,66.95,67.03,66.19,66.29,43721,0
+THD.US,D,20230818,000000,66.34,66.585,66.32,66.43,26114,0
+THD.US,D,20230821,000000,67.17,67.34,66.9,67.25,172915,0
+THD.US,D,20230822,000000,68.31,68.8,68.25,68.38,108716,0
+THD.US,D,20230823,000000,68.67,69.23,68.63,69.16,35995,0
+THD.US,D,20230824,000000,69.28,69.28,68.65,68.78,35017,0
+THD.US,D,20230825,000000,69.18,69.51,68.8111,69.22,35586,0
+THD.US,D,20230828,000000,69.03,69.27,68.89,69.02,89111,0
+THD.US,D,20230829,000000,68.98,69.99,68.95,69.87,51448,0
+THD.US,D,20230830,000000,70.08,70.1137,69.79,69.99,81333,0
+THD.US,D,20230831,000000,69.5,69.5,68.94,69.04,67234,0
+THD.US,D,20230901,000000,69.3,69.37,68.7,68.84,17186,0
+THD.US,D,20230905,000000,67.68,67.69,67.24,67.34,20947,0
+THD.US,D,20230906,000000,67.39,67.56,67.175,67.39,39397,0
+THD.US,D,20230907,000000,67.17,67.34,67.1,67.27,38630,0
+THD.US,D,20230908,000000,67.39,67.4,67.03,67.09,185704,0
+THD.US,D,20230911,000000,67.3,67.54,67.175,67.44,33814,0
+THD.US,D,20230912,000000,67.06,67.415,66.9622,67.19,20442,0
+THD.US,D,20230913,000000,66.76,66.89,66.63,66.68,40769,0
+THD.US,D,20230914,000000,66.79,67.05,66.652,66.9,38468,0
+THD.US,D,20230915,000000,66.69,66.7921,66.41,66.76,51274,0
+THD.US,D,20230918,000000,66.35,66.47,66.17,66.43,32073,0
+THD.US,D,20230919,000000,65.58,65.67,65.18,65.26,30079,0
+THD.US,D,20230920,000000,64.83,65.1699,64.22,64.28,33223,0
+THD.US,D,20230921,000000,64.51,64.7199,64.32,64.44,121728,0
+THD.US,D,20230922,000000,65.47,65.72,65.26,65.35,48666,0
+THD.US,D,20230925,000000,64.61,64.67,64.45,64.57,98014,0
+THD.US,D,20230926,000000,63.85,63.85,63.49,63.53,55779,0
+THD.US,D,20230927,000000,63.47,63.47,62.97,63.19,77076,0
+THD.US,D,20230928,000000,62.58,62.98,62.46,62.94,93696,0
+THD.US,D,20230929,000000,62.91,63.22,62.29,62.49,231297,0
+THD.US,D,20231002,000000,61.85,62.01,61.63,61.8,85904,0
+THD.US,D,20231003,000000,60.68,61,60.44,60.7,92577,0
+THD.US,D,20231004,000000,61.41,61.475,61.05,61.26,55388,0
+THD.US,D,20231005,000000,61.24,61.53,60.99,61.43,78440,0
+THD.US,D,20231006,000000,60.31,61.21,60.22,61.08,88393,0
+THD.US,D,20231009,000000,60.47,60.85,60.22,60.75,183483,0
+THD.US,D,20231010,000000,60.99,61.5,60.99,61.35,56249,0
+THD.US,D,20231011,000000,62.76,62.91,62.47,62.64,45039,0
+THD.US,D,20231012,000000,62.49,62.54,61.84,62.1,70393,0
+THD.US,D,20231013,000000,62.22,62.5,62.11,62.29,60418,0
+THD.US,D,20231016,000000,61.6,61.84,61.42,61.69,106381,0
+THD.US,D,20231017,000000,61.28,61.81,61.26,61.6,34846,0
+THD.US,D,20231018,000000,61.96,62.01,61.58,61.71,50721,0
+THD.US,D,20231019,000000,61.16,61.36,60.94,61.09,38986,0
+THD.US,D,20231020,000000,59.75,59.81,59.52,59.54,51351,0
+THD.US,D,20231023,000000,59.52,59.82,59.36,59.59,96110,0
+THD.US,D,20231024,000000,60.22,60.62,60.13,60.54,86670,0
+THD.US,D,20231025,000000,60.65,60.78,60.38,60.42,51897,0
+THD.US,D,20231026,000000,59.38,59.38,58.9,59.12,76361,0
+THD.US,D,20231027,000000,60.02,60.14,59.73,59.91,66870,0
+THD.US,D,20231030,000000,60.94,61.05,60.82,60.92,23761,0
+THD.US,D,20231031,000000,59.8,60.27,59.51,59.83,87266,0
+THD.US,D,20231101,000000,59.74,60.31,59.69,60.25,21783,0
+THD.US,D,20231102,000000,61.39,61.79,61.39,61.64,61460,0
+THD.US,D,20231103,000000,62.89,63.59,62.89,63.49,83384,0
+THD.US,D,20231106,000000,62.86,63.04,62.72,62.78,29663,0
+THD.US,D,20231107,000000,62.05,62.4,61.79,62.24,180456,0
+THD.US,D,20231108,000000,62.4,62.4,62.13,62.33,63467,0
+THD.US,D,20231109,000000,61.97,62.175,61.35,61.35,70053,0
+THD.US,D,20231110,000000,60.62,60.73,60.425,60.63,52266,0
+THD.US,D,20231113,000000,60.18,60.53,60.15,60.42,72143,0
+THD.US,D,20231114,000000,61.07,62.01,61.07,61.97,225291,0
+THD.US,D,20231115,000000,62.46,62.775,62.25,62.54,148008,0
+THD.US,D,20231116,000000,62.56,62.98,62.54,62.84,50947,0
+THD.US,D,20231117,000000,62.94,63.05,62.87,62.98,60682,0
+THD.US,D,20231120,000000,62.93,63.34,62.795,63.26,32904,0
+THD.US,D,20231121,000000,63.37,63.52,63.16,63.4,412321,0
+THD.US,D,20231122,000000,62.81,62.97,62.57,62.75,69839,0
+THD.US,D,20231124,000000,61.77,62.025,61.62,61.89,38922,0
+THD.US,D,20231127,000000,62.07,62.32,62.07,62.27,67131,0
+THD.US,D,20231128,000000,62.96,63.43,62.95,63.36,20611,0
+THD.US,D,20231129,000000,62.33,62.67,62.23,62.34,41674,0
+THD.US,D,20231130,000000,61.36,61.435,60.86,60.96,144844,0
+THD.US,D,20231201,000000,61.27,62.31,61.09,62.18,64744,0
+THD.US,D,20231204,000000,61.72,61.94,61.28,61.41,63708,0
+THD.US,D,20231205,000000,61.19,61.47,60.95,61.21,76008,0
+THD.US,D,20231206,000000,61.85,62.035,61.47,61.54,56975,0
+THD.US,D,20231207,000000,61.46,61.68,61.34,61.52,110270,0
+THD.US,D,20231208,000000,60.69,60.98,60.33,60.69,183773,0
+THD.US,D,20231211,000000,60.5,60.69,60.33,60.67,34501,0
+THD.US,D,20231212,000000,60.02,60.24,59.91,60.16,41683,0
+THD.US,D,20231213,000000,59.34,60.635,59.24,60.56,56920,0
+THD.US,D,20231214,000000,61.76,62.36,61.76,62.11,103419,0
+THD.US,D,20231215,000000,62.31,62.59,62.135,62.37,83158,0
+THD.US,D,20231218,000000,62.44,62.4848,62.26,62.46,32238,0
+THD.US,D,20231219,000000,62.47,62.97,62.46,62.78,50805,0
+THD.US,D,20231220,000000,62.29,62.29,61.67,61.69,36979,0
+THD.US,D,20231221,000000,62.51,62.85,62.51,62.75,70769,0
+THD.US,D,20231222,000000,63.26,63.43,62.86,63.1,53504,0
+THD.US,D,20231226,000000,63.45,63.69,63.41,63.54,46657,0
+THD.US,D,20231227,000000,63.65,64.1299,63.65,63.95,51260,0
+THD.US,D,20231228,000000,64.49,64.58,64.055,64.15,84475,0
+THD.US,D,20231229,000000,63.73,63.96,63.7198,63.86,32882,0
+THD.US,D,20240102,000000,64.61,64.75,64.34,64.48,66465,0
+THD.US,D,20240103,000000,64.07,64.485,64,64.23,93411,0
+THD.US,D,20240104,000000,64.09,64.25,64,64.03,57621,0
+THD.US,D,20240105,000000,63.76,64.48,63.65,63.83,200311,0
+THD.US,D,20240108,000000,62.76,63.12,62.53,63.06,108462,0
+THD.US,D,20240109,000000,62.57,62.57,62.2,62.38,49184,0
+THD.US,D,20240110,000000,62.3,62.38,62.1,62.26,59626,0
+THD.US,D,20240111,000000,62.05,62.17,61.51,61.97,134264,0
+THD.US,D,20240112,000000,62.69,63.13,62.44,62.62,46282,0
+THD.US,D,20240116,000000,61.35,61.35,60.69,60.86,63116,0
+THD.US,D,20240117,000000,59.6,59.64,59.22,59.52,273337,0
+THD.US,D,20240118,000000,59.53,59.74,59.28,59.64,75807,0
+THD.US,D,20240119,000000,59.71,60.0299,59.64,59.92,60450,0
+THD.US,D,20240122,000000,59.22,59.35,59.125,59.26,56265,0
+THD.US,D,20240123,000000,58.51,58.7,58.44,58.66,69893,0
+THD.US,D,20240124,000000,59.98,59.98,59.24,59.8,201763,0
+THD.US,D,20240125,000000,59.76,59.825,59.5206,59.64,68816,0
+THD.US,D,20240126,000000,59.69,59.77,59.46,59.69,19057,0
+THD.US,D,20240129,000000,59.98,60.32,59.76,60.25,36163,0
+THD.US,D,20240130,000000,60.04,60.25,59.93,60.17,31294,0
+THD.US,D,20240131,000000,59.7,60.08,59.33,59.45,35350,0
+THD.US,D,20240201,000000,59.71,60.04,59.71,59.99,25840,0
+THD.US,D,20240202,000000,60.19,60.41,59.68,60.32,69010,0
+THD.US,D,20240205,000000,59.71,59.97,59.47,59.83,22316,0
+THD.US,D,20240206,000000,60.7,61.125,60.57,61.01,43599,0
+THD.US,D,20240207,000000,60.87,61.07,60.7801,60.93,16817,0
+THD.US,D,20240208,000000,59.78,59.8,59.55,59.66,23927,0
+THD.US,D,20240209,000000,59.78,59.84,59.47,59.78,14748,0
+THD.US,D,20240212,000000,59.66,60.19,59.66,60.02,27314,0
+THD.US,D,20240213,000000,59.44,59.44,58.915,59.07,48124,0
+THD.US,D,20240214,000000,59.04,59.28,58.97,59.27,33461,0
+THD.US,D,20240215,000000,59.29,59.64,59.29,59.57,38362,0
+THD.US,D,20240216,000000,59.38,59.76,59.23,59.46,27171,0
+THD.US,D,20240220,000000,59.51,59.555,59.22,59.41,72340,0
+THD.US,D,20240221,000000,60.37,60.44,60.05,60.31,120944,0
+THD.US,D,20240222,000000,60.65,60.815,60.5,60.81,46503,0
+THD.US,D,20240223,000000,60.42,60.6299,60.1819,60.52,54419,0
+THD.US,D,20240226,000000,60.68,60.74,60.49,60.65,29520,0
+THD.US,D,20240227,000000,60.29,60.29,60.08,60.2,31642,0
+THD.US,D,20240228,000000,59.57,59.62,59.3302,59.53,94887,0
+THD.US,D,20240229,000000,59.29,59.29,58.91,59.04,61311,0
+THD.US,D,20240301,000000,58.85,59.43,58.72,59.43,139251,0
+THD.US,D,20240304,000000,59.25,59.345,59.07,59.15,51438,0
+THD.US,D,20240305,000000,58.85,59.11,58.77,58.89,22069,0
+THD.US,D,20240306,000000,59.74,60.18,59.74,60.16,42435,0
+THD.US,D,20240307,000000,60.34,60.3899,60.15,60.35,23090,0
+THD.US,D,20240308,000000,60.85,61.08,60.7,60.7,65366,0
+THD.US,D,20240311,000000,60.71,60.75,60.46,60.46,16317,0
+THD.US,D,20240312,000000,60.35,60.35,59.96,60.19,26449,0
+THD.US,D,20240313,000000,60.48,60.76,60.39,60.48,33754,0
+THD.US,D,20240314,000000,60.86,60.86,60.42,60.58,43485,0
+THD.US,D,20240315,000000,60.22,60.22,59.88,60.08,20928,0
+THD.US,D,20240318,000000,60.26,60.27,59.97,59.98,61830,0
+THD.US,D,20240319,000000,59.83,59.92,59.6,59.81,10742,0
+THD.US,D,20240320,000000,59.26,59.73,59.12,59.67,27311,0
+THD.US,D,20240321,000000,59.92,59.99,59.5,59.51,15169,0
+THD.US,D,20240322,000000,59.3,59.33,58.92,58.98,19200,0
+THD.US,D,20240325,000000,58.83,58.98,58.76,58.83,33903,0
+THD.US,D,20240326,000000,59.07,59.17,58.785,58.8,12907,0
+THD.US,D,20240327,000000,59.14,59.3,58.9558,59.17,70500,0
+THD.US,D,20240328,000000,58.63,58.81,58.41,58.41,61325,0
+THD.US,D,20240401,000000,58.69,58.96,58.24,58.28,18518,0
+THD.US,D,20240402,000000,58.39,58.63,58.1801,58.47,45572,0
+THD.US,D,20240403,000000,58.33,58.855,58.33,58.67,20031,0
+THD.US,D,20240404,000000,58.65,58.78,58.01,58.0637,20920,0
+THD.US,D,20240405,000000,58.4,59.06,58.4,58.99,35531,0
+THD.US,D,20240408,000000,58.69,58.93,58.51,58.7,48533,0
+THD.US,D,20240409,000000,60.5,60.94,59.99,60.16,97981,0
+THD.US,D,20240410,000000,59.56,59.56,59.08,59.32,53349,0
+THD.US,D,20240411,000000,59.83,59.92,59.35,59.86,17849,0
+THD.US,D,20240412,000000,59.53,59.53,58.755,58.97,33431,0
+THD.US,D,20240415,000000,59.04,59.14,58.63,58.93,42742,0
+THD.US,D,20240416,000000,58.88,59.06,58.39,58.6,525532,0
+THD.US,D,20240417,000000,58.24,58.24,57.635,57.77,58415,0
+THD.US,D,20240418,000000,57.71,57.91,57.51,57.54,117380,0
+THD.US,D,20240419,000000,56.58,56.77,56.346,56.6,65194,0
+THD.US,D,20240422,000000,56.87,57.19,56.78,57.02,78143,0
+THD.US,D,20240423,000000,57.57,58.04,57.54,58.04,18534,0
+THD.US,D,20240424,000000,57.72,57.72,57.51,57.7,8537,0
+THD.US,D,20240425,000000,57.51,57.87,57.425,57.59,41344,0
+THD.US,D,20240426,000000,57.9,57.9,57.58,57.74,26324,0
+THD.US,D,20240429,000000,57.83,58.03,57.705,57.86,46098,0
+THD.US,D,20240430,000000,57.79,57.87,57.44,57.48,22925,0
+THD.US,D,20240501,000000,57.52,58.265,57.48,57.62,13477,0
+THD.US,D,20240502,000000,57.91,58.55,57.88,58.41,23853,0
+THD.US,D,20240503,000000,59.13,59.51,58.69,59.18,158396,0
+THD.US,D,20240506,000000,59.28,59.42,59.12,59.18,16402,0
+THD.US,D,20240507,000000,59.04,59.245,58.92,59.11,16201,0
+THD.US,D,20240508,000000,58.4,58.58,58.34,58.49,139967,0
+THD.US,D,20240509,000000,58.63,58.97,58.63,58.95,30153,0
+THD.US,D,20240510,000000,58.8,58.9599,58.66,58.68,20516,0
+THD.US,D,20240513,000000,58.96,58.975,58.76,58.9,5068,0
+THD.US,D,20240514,000000,59.25,59.63,59.25,59.62,45507,0
+THD.US,D,20240515,000000,59.47,59.95,59.26,59.9,65831,0
+THD.US,D,20240516,000000,60.05,60.1,59.75,59.87,30711,0
+THD.US,D,20240517,000000,60.19,60.58,60.19,60.53,23928,0
+THD.US,D,20240520,000000,60.14,60.29,60.06,60.25,22844,0
+THD.US,D,20240521,000000,59.51,59.51,59.135,59.28,38422,0
+THD.US,D,20240522,000000,59.32,59.32,59,59.09,18008,0
+THD.US,D,20240523,000000,58.96,58.96,58.14,58.24,14524,0
+THD.US,D,20240524,000000,58.68,58.68,58.41,58.65,57547,0
+THD.US,D,20240528,000000,58.72,58.72,58.4999,58.56,15218,0
+THD.US,D,20240529,000000,57.79,57.79,57.5,57.68,13863,0
+THD.US,D,20240530,000000,57.78,57.95,57.67,57.86,29896,0
+THD.US,D,20240531,000000,57.67,57.67,57.1,57.55,59595,0
+THD.US,D,20240603,000000,57.73,58.06,57.5,57.92,65523,0
+THD.US,D,20240604,000000,57.49,57.535,57.12,57.32,47121,0
+THD.US,D,20240605,000000,57.37,57.715,57.21,57.68,36432,0
+THD.US,D,20240606,000000,57.24,57.3802,57.235,57.28,20161,0
+THD.US,D,20240607,000000,56.97,57.09,56.46,56.55,38077,0
+THD.US,D,20240610,000000,56.23,56.405,56.11,56.22,59449,0
+THD.US,D,20240611,000000,55.12,55.17,54.86,55.13,48241,0
+THD.US,D,20240612,000000,56.03,56.07,55.52,55.6,47739,0
+THD.US,D,20240613,000000,55.22,55.22,54.8,54.94,21502,0
+THD.US,D,20240614,000000,54.59,54.89,54.575,54.76,20385,0
+THD.US,D,20240617,000000,54.16,54.5,54.06,54.27,30642,0
+THD.US,D,20240618,000000,54.38,54.6,54.18,54.52,101919,0
+THD.US,D,20240620,000000,54.26,54.32,53.81,53.98,37797,0
+THD.US,D,20240621,000000,54.55,54.76,54.33,54.44,38962,0
+THD.US,D,20240624,000000,55.08,55.3656,55.02,55.02,25632,0
+THD.US,D,20240625,000000,55.26,55.26,55.01,55.18,49732,0
+THD.US,D,20240626,000000,54.74,54.81,54.63,54.78,26717,0
+THD.US,D,20240627,000000,54.79,54.79,54.52,54.61,38178,0
+THD.US,D,20240628,000000,54.35,54.43,54.13,54.26,16656,0
+THD.US,D,20240701,000000,54.37,54.4,54.0601,54.25,17756,0
+THD.US,D,20240702,000000,53.78,53.9,53.71,53.9,15475,0
+THD.US,D,20240703,000000,54.18,54.4855,54.18,54.36,8582,0
+THD.US,D,20240705,000000,55.07,55.48,55.05,55.32,18556,0
+THD.US,D,20240708,000000,55.68,55.84,55.45,55.5,30171,0
+THD.US,D,20240709,000000,55.56,55.64,55.33,55.42,15746,0
+THD.US,D,20240710,000000,55.81,56.0175,55.71,55.96,39236,0
+THD.US,D,20240711,000000,56.43,56.6,56.19,56.39,44224,0
+THD.US,D,20240712,000000,56.57,57,56.57,56.87,67968,0
+THD.US,D,20240715,000000,56.49,56.5957,56.23,56.39,18630,0
+THD.US,D,20240716,000000,56.14,56.47,56.06,56.43,43362,0
+THD.US,D,20240717,000000,56.49,56.52,56.29,56.37,25909,0
+THD.US,D,20240718,000000,56.65,56.69,56.115,56.2,9398,0
+THD.US,D,20240719,000000,55.68,55.895,55.45,55.49,17623,0
+THD.US,D,20240722,000000,55.8,55.82,55.56,55.64,14200,0
+THD.US,D,20240723,000000,55.38,55.39,55.09,55.36,11274,0
+THD.US,D,20240724,000000,55.24,55.35,54.92,54.92,11402,0
+THD.US,D,20240725,000000,54.5701,54.99,54.5701,54.75,11307,0
+THD.US,D,20240726,000000,55.76,55.95,55.69,55.8,23211,0
+THD.US,D,20240729,000000,55.95,55.95,55.57,55.78,17766,0
+THD.US,D,20240730,000000,55.58,55.76,55.46,55.74,5123,0
+THD.US,D,20240731,000000,56.9,57.17,56.76,57.1,25920,0
+THD.US,D,20240801,000000,56.91,57.14,56.39,56.57,53257,0
+THD.US,D,20240802,000000,56.47,56.87,56.37,56.55,43348,0
+THD.US,D,20240805,000000,54.51,55.45,54.51,55.09,134227,0
+THD.US,D,20240806,000000,54.7,55.27,54.43,54.95,62782,0
+THD.US,D,20240807,000000,55.67,55.67,55.03,55.03,39483,0
+THD.US,D,20240808,000000,56,56.71,56,56.65,63687,0
+THD.US,D,20240809,000000,56.22,56.5599,56.2,56.36,44620,0
+THD.US,D,20240812,000000,56.47,56.6373,56.25,56.5,19241,0
+THD.US,D,20240813,000000,56.77,57.07,56.77,56.99,17817,0
+THD.US,D,20240814,000000,56.62,56.7054,56.22,56.39,10205,0
+THD.US,D,20240815,000000,56.53,56.68,56.21,56.51,13880,0
+THD.US,D,20240816,000000,57.26,57.82,57.1595,57.74,24538,0
+THD.US,D,20240819,000000,58.87,59.26,58.85,59.19,62363,0
+THD.US,D,20240820,000000,59.75,59.8724,59.59,59.74,15069,0
+THD.US,D,20240821,000000,60.18,60.35,60.17,60.2,9692,0
+THD.US,D,20240822,000000,60.2,60.2,59.48,59.52,14226,0
+THD.US,D,20240823,000000,60.8,61.67,60.7,61.57,35244,0
+THD.US,D,20240826,000000,61.74,61.86,61.42,61.7,137192,0
+THD.US,D,20240827,000000,61.45,61.95,61.25,61.74,35073,0
+THD.US,D,20240828,000000,61.67,61.9301,61.65,61.75,33604,0
+THD.US,D,20240829,000000,61.52,61.93,61.4,61.67,39353,0
+THD.US,D,20240830,000000,61.68,61.907,61.3,61.55,48414,0
+THD.US,D,20240903,000000,61.44,61.44,60.94,61,22292,0
+THD.US,D,20240904,000000,61.32,61.96,61.31,61.61,48886,0
+THD.US,D,20240905,000000,64.73,64.85,64.29,64.37,77468,0
+THD.US,D,20240906,000000,66.18,66.47,65.5522,65.65,145907,0
+THD.US,D,20240909,000000,65.57,65.81,64.7,65.44,686998,0
+THD.US,D,20240910,000000,65.64,65.82,65.36,65.59,118131,0
+THD.US,D,20240911,000000,64.55,64.94,64.24,64.93,30339,0
+THD.US,D,20240912,000000,65.33,65.77,65.25,65.75,51231,0
+THD.US,D,20240913,000000,65.97,66.36,65.97,66.14,15411,0
+THD.US,D,20240916,000000,66.72,67.05,66.5819,66.76,81083,0
+THD.US,D,20240917,000000,66.55,66.7,66.38,66.43,26804,0
+THD.US,D,20240918,000000,66.72,67.45,66.33,66.4,35188,0
+THD.US,D,20240919,000000,67.6,67.98,67.302,67.71,67573,0
+THD.US,D,20240920,000000,67.86,68.19,67.495,68.09,37495,0
+THD.US,D,20240923,000000,68.01,68.29,67.96,67.98,58713,0
+THD.US,D,20240924,000000,69.18,69.79,69.18,69.7,60602,0
+THD.US,D,20240925,000000,69.52,69.71,69.1497,69.38,52318,0
+THD.US,D,20240926,000000,69.54,69.87,69.35,69.68,150729,0
+THD.US,D,20240927,000000,69.82,69.99,69.39,69.58,60746,0
+THD.US,D,20240930,000000,69.46,69.58,68.91,69.28,105215,0
+THD.US,D,20241001,000000,69.5,69.77,69.33,69.61,76190,0
+THD.US,D,20241002,000000,68.53,68.63,68.06,68.18,68913,0
+THD.US,D,20241003,000000,67.09,67.53,66.92,67.25,106427,0
+THD.US,D,20241004,000000,66.77,67.15,66.77,67.05,86849,0
+THD.US,D,20241007,000000,67.16,67.5799,66.94,67.02,21249,0
+THD.US,D,20241008,000000,67.25,67.74,66.82,67.02,51621,0
+THD.US,D,20241009,000000,67.18,67.4799,67.1162,67.4,30418,0
+THD.US,D,20241010,000000,67.56,67.86,67.5,67.86,14606,0
+THD.US,D,20241011,000000,67.96,68.68,67.86,68.64,29257,0
+THD.US,D,20241014,000000,68.26,68.75,68.26,68.48,39342,0
+THD.US,D,20241015,000000,67.69,67.885,67.6,67.69,42762,0
+THD.US,D,20241016,000000,68.93,68.97,68.75,68.86,92843,0
+THD.US,D,20241017,000000,69.16,69.4199,69.1,69.19,14828,0
+THD.US,D,20241018,000000,69.16,69.4999,69.0601,69.33,55320,0
+THD.US,D,20241021,000000,68.4,68.555,68.2185,68.34,41662,0
+THD.US,D,20241022,000000,67.49,67.609,67.38,67.48,74886,0
+THD.US,D,20241023,000000,66.97,66.97,66.5,66.67,46613,0
+THD.US,D,20241024,000000,66.59,66.59,66.12,66.37,118722,0
+THD.US,D,20241025,000000,66.62,66.82,66.39,66.47,118420,0
+THD.US,D,20241028,000000,65.88,66.16,65.68,65.84,23781,0
+THD.US,D,20241029,000000,65.69,65.9717,65.68,65.8,37504,0
+THD.US,D,20241030,000000,65.28,65.6499,65.2317,65.29,69389,0
+THD.US,D,20241031,000000,66.27,66.49,65.81,66.2,46316,0
+THD.US,D,20241101,000000,66.05,66.32,65.7913,65.82,74809,0
+THD.US,D,20241104,000000,66.27,66.5899,66.27,66.34,167569,0
+THD.US,D,20241105,000000,67.45,67.91,67.39,67.56,21183,0
+THD.US,D,20241106,000000,65.05,65.3,64.68,65.15,60475,0
+THD.US,D,20241107,000000,65.74,66.2597,65.74,66.05,24777,0
+THD.US,D,20241108,000000,65.11,65.11,64.57,64.98,32446,0
+THD.US,D,20241111,000000,64.0601,64.2,63.4,63.41,248473,0
+THD.US,D,20241112,000000,62.61,62.76,62.3268,62.55,55363,0
+THD.US,D,20241113,000000,63.01,63.1,62.5,62.62,55319,0
+THD.US,D,20241114,000000,62.9,63,62.22,62.22,23522,0
+THD.US,D,20241115,000000,62.26,62.38,62.15,62.37,13243,0
+THD.US,D,20241118,000000,63.12,63.57,63,63.43,48720,0
+THD.US,D,20241119,000000,63.9569,64.25,63.8,64.15,26431,0
+THD.US,D,20241120,000000,63.4,63.91,63.35,63.44,18682,0
+THD.US,D,20241121,000000,63.0401,63.25,62.955,63.17,24900,0
+THD.US,D,20241122,000000,63.34,63.96,63.34,63.83,157443,0
+THD.US,D,20241125,000000,63.3671,63.65,63.16,63.47,52216,0
+THD.US,D,20241126,000000,63.13,63.13,62.7406,62.8,13324,0
+THD.US,D,20241127,000000,62.7928,63.03,62.6046,62.77,12036,0
+THD.US,D,20241129,000000,62.99,63.49,62.76,63.41,11596,0
+THD.US,D,20241202,000000,63.3375,63.38,63.1,63.23,244056,0
+THD.US,D,20241203,000000,64.05,64.35,63.8267,64.28,14734,0
+THD.US,D,20241204,000000,64.49,64.505,64.28,64.49,5087,0
+THD.US,D,20241205,000000,64.81,64.83,64.62,64.77,13128,0
+THD.US,D,20241206,000000,64.98,64.98,64.4745,64.63,12140,0
+THD.US,D,20241209,000000,65.07,65.31,64.79,64.88,14828,0
+THD.US,D,20241210,000000,64.71,65.128,64.42,65.11,56203,0
+THD.US,D,20241211,000000,64.92,65.05,64.62,64.63,20300,0
+THD.US,D,20241212,000000,63.81,64.22,63.81,64.01,21222,0
+THD.US,D,20241213,000000,63.44,63.49,63.23,63.2701,16465,0
+THD.US,D,20241216,000000,63,63.2,62.92,62.97,33787,0
+THD.US,D,20241217,000000,60.66,60.7,60.44,60.6,45617,0
+THD.US,D,20241218,000000,60.53,60.6,59.43,59.52,28286,0
+THD.US,D,20241219,000000,59.19,59.19,58.82,58.94,35245,0
+THD.US,D,20241220,000000,58.9,59.55,58.87,59.32,43332,0
+THD.US,D,20241223,000000,59.95,60.08,59.79,59.9,26371,0
+THD.US,D,20241224,000000,60.59,60.86,60.57,60.86,6726,0
+THD.US,D,20241226,000000,60.82,60.94,60.56,60.88,9931,0
+THD.US,D,20241227,000000,61.0001,61.1799,60.9,61.13,19950,0
+THD.US,D,20241230,000000,60.67,60.8,60.42,60.73,29148,0
+THD.US,D,20241231,000000,60.45,60.57,60.3,60.44,17324,0
+THD.US,D,20250102,000000,59.95,60.04,59.47,59.48,23280,0
+THD.US,D,20250103,000000,59.76,60.06,59.57,59.67,157949,0
+THD.US,D,20250106,000000,59.29,59.29,58.84,58.96,25572,0
+THD.US,D,20250107,000000,60.2,60.24,59.63,59.63,15713,0
+THD.US,D,20250108,000000,59.34,59.46,59.11,59.3,88663,0
+THD.US,D,20250110,000000,58.88,58.88,57.97,58.05,60663,0
+THD.US,D,20250113,000000,57.8,57.85,57.56,57.78,20577,0
+THD.US,D,20250114,000000,57.23,57.43,57.11,57.41,23216,0
+THD.US,D,20250115,000000,58.57,58.7,58.46,58.51,12512,0
+THD.US,D,20250116,000000,58.23,58.3,58,58.1,9094,0
+THD.US,D,20250117,000000,58.05,58.3568,57.92,57.95,7678,0
+THD.US,D,20250121,000000,58.75,59.35,58.7,59.25,46919,0
+THD.US,D,20250122,000000,59.57,59.69,59.56,59.62,51892,0
+THD.US,D,20250123,000000,58.59,58.9604,58.59,58.76,45284,0
+THD.US,D,20250124,000000,59.88,60.11,59.82,59.9,43698,0
+THD.US,D,20250127,000000,59.23,59.55,58.99,58.99,10038,0
+THD.US,D,20250128,000000,59.09,59.41,59,59.2937,24538,0
+THD.US,D,20250129,000000,58.89,59.17,58.83,58.95,60104,0
+THD.US,D,20250130,000000,59.18,59.44,59.095,59.29,28896,0
+THD.US,D,20250131,000000,58,58.2,57.48,57.57,51386,0
+THD.US,D,20250203,000000,57.0113,57.4,56.865,57.37,98939,0
+THD.US,D,20250204,000000,57.3,57.77,57.28,57.77,32378,0
+THD.US,D,20250205,000000,56.865,57.1,56.865,57.07,23159,0
+THD.US,D,20250206,000000,55.33,55.69,55.33,55.61,231177,0
+THD.US,D,20250207,000000,56.8,56.97,56.08,56.12,74592,0
+THD.US,D,20250210,000000,55.69,56.13,55.69,56.05,64975,0
+THD.US,D,20250211,000000,56.42,56.5685,56.34,56.54,14802,0
+THD.US,D,20250212,000000,56.26,56.78,56.09,56.55,17838,0
+THD.US,D,20250213,000000,56.45,57.11,56.25,57.11,19402,0
+THD.US,D,20250214,000000,56.81,56.8285,56.375,56.47,66624,0
+THD.US,D,20250218,000000,56.22,56.415,56.1,56.38,78119,0
+THD.US,D,20250219,000000,56.32,56.3881,56.15,56.37,13079,0
+THD.US,D,20250220,000000,55.81,55.96,55.7,55.96,41660,0
+THD.US,D,20250221,000000,56.1,56.21,55.815,55.89,14580,0
+THD.US,D,20250224,000000,55.62,55.75,55.5238,55.65,37231,0
+THD.US,D,20250225,000000,54.1,54.4,53.5,53.72,136590,0
+THD.US,D,20250226,000000,55,55.37,54.89,55.11,33851,0
+THD.US,D,20250227,000000,54.13,54.13,53.68,53.68,26466,0
+THD.US,D,20250228,000000,53.23,53.38,52.9354,53.14,76308,0
+THD.US,D,20250303,000000,53.11,53.4,52.78,53.01,87201,0
+THD.US,D,20250304,000000,52.89,53.2,52.6,53.05,131207,0
+THD.US,D,20250305,000000,54.35,54.67,54.31,54.56,71134,0
+THD.US,D,20250306,000000,53.43,53.61,53.2027,53.34,32656,0
+THD.US,D,20250307,000000,54.04,54.28,53.89,53.9,61172,0
+THD.US,D,20250310,000000,52.64,52.6909,52.23,52.4,137266,0
+THD.US,D,20250311,000000,53.26,53.48,53,53.35,54957,0
+THD.US,D,20250312,000000,52.14,52.28,51.91,52.1,101134,0
+THD.US,D,20250313,000000,51.96,52.33,51.96,52.22,50169,0
+THD.US,D,20250314,000000,53.05,53.32,53,53.31,18568,0
+THD.US,D,20250317,000000,53.22,53.4,53.1,53.36,25550,0
+THD.US,D,20250318,000000,53.3,53.35,52.93,53.3,171518,0
+THD.US,D,20250319,000000,53.78,54.14,53.675,54.04,60569,0
+THD.US,D,20250320,000000,53.17,53.5,53.08,53.46,43563,0
+THD.US,D,20250321,000000,53.37,53.44,53.23,53.25,27110,0
+THD.US,D,20250324,000000,53.51,53.57,53.39,53.41,25825,0
+THD.US,D,20250325,000000,53.365,53.54,53.365,53.4,52812,0
+THD.US,D,20250326,000000,53.28,53.28,53.0076,53.12,16282,0
+THD.US,D,20250327,000000,53.14,53.34,53.0937,53.29,17504,0
+THD.US,D,20250328,000000,52.68,52.68,52.22,52.32,98040,0
+THD.US,D,20250331,000000,51.73,51.96,51.54,51.96,32976,0
+THD.US,D,20250401,000000,52.06,52.09,51.79,51.96,262290,0
+THD.US,D,20250402,000000,52.04,52.44,51.98,52.41,123753,0
+THD.US,D,20250403,000000,51.54,51.75,51.19,51.21,219819,0
+THD.US,D,20250404,000000,49.15,49.24,47.45,48.06,287554,0
+THD.US,D,20250407,000000,46.48,48.01,46.4,46.99,60536,0
+THD.US,D,20250408,000000,47.68,47.7904,45.23,45.37,247424,0
+THD.US,D,20250409,000000,47.7501,51.59,47.7035,51.23,164009,0
+THD.US,D,20250410,000000,51.1,51.145,50.12,50.75,100294,0
+THD.US,D,20250411,000000,51.37,51.88,51.33,51.78,25966,0
+THD.US,D,20250414,000000,51.95,52.17,51.7119,52.04,29934,0
+THD.US,D,20250415,000000,52.378,52.39,51.93,52.17,25860,0
+THD.US,D,20250416,000000,52.46,52.85,52.11,52.23,42275,0
+THD.US,D,20250417,000000,52.2,52.36,51.92,52.11,54079,0
+THD.US,D,20250421,000000,52.0511,52.28,51.5919,52,22906,0
+THD.US,D,20250422,000000,52.5202,52.6631,52.3321,52.41,13096,0
+THD.US,D,20250423,000000,52.95,53.25,52.65,52.68,263787,0
+THD.US,D,20250424,000000,52.68,52.885,52.55,52.81,18535,0
+THD.US,D,20250425,000000,52.94,53.32,52.58,53.11,46184,0
+THD.US,D,20250428,000000,53.2,53.45,52.95,53.34,65155,0
+THD.US,D,20250429,000000,53.85,53.85,53.5114,53.63,24184,0
+THD.US,D,20250430,000000,54.8,54.94,54.35,54.82,48052,0
+THD.US,D,20250501,000000,54.928,55.05,54.5928,54.61,23952,0
+THD.US,D,20250502,000000,55.76,55.9,55.454,55.63,26016,0
+THD.US,D,20250505,000000,55.88,55.9872,55.72,55.82,13360,0
+THD.US,D,20250506,000000,55.93,56.42,55.77,55.82,516971,0
+THD.US,D,20250507,000000,57.1,57.43,56.94,57.05,60405,0
+THD.US,D,20250508,000000,56.62,56.64,55.93,55.98,33277,0
+THD.US,D,20250509,000000,56.39,56.7936,56.39,56.49,43466,0
+THD.US,D,20250512,000000,56.14,56.72,56.05,56.28,281271,0
+THD.US,D,20250513,000000,56.26,56.53,56.16,56.5,39695,0
+THD.US,D,20250514,000000,56.06,56.11,55.92,55.95,23371,0
+THD.US,D,20250515,000000,55.4742,55.5,55.28,55.44,10912,0
+THD.US,D,20250516,000000,55.09,55.15,54.7738,55.15,16539,0
+THD.US,D,20250519,000000,55.42,55.42,55.04,55.33,18488,0
+THD.US,D,20250520,000000,55.33,55.65,55.33,55.62,14551,0
+THD.US,D,20250521,000000,55.3,55.51,55.05,55.14,31897,0
+THD.US,D,20250522,000000,54.85,54.8688,54.61,54.66,123125,0
+THD.US,D,20250523,000000,55,55.45,55,55.28,19021,0
+THD.US,D,20250527,000000,54.28,54.41,54.12,54.19,34389,0
+THD.US,D,20250528,000000,54.27,54.51,54.27,54.35,16692,0
+THD.US,D,20250529,000000,54.6,54.84,54.54,54.61,15249,0
+THD.US,D,20250530,000000,53.28,53.52,53.19,53.39,33515,0
+THD.US,D,20250602,000000,53.97,54.15,53.58,54.02,597156,0
+THD.US,D,20250603,000000,53.91,54,53.85,53.91,49263,0
+THD.US,D,20250604,000000,53.46,53.55,53.31,53.38,110412,0
+THD.US,D,20250605,000000,53.68,53.7712,53.39,53.4,12180,0
+THD.US,D,20250606,000000,53.22,53.53,53.18,53.31,152090,0
+THD.US,D,20250609,000000,53.21,53.34,52.94,53.3,62611,0
+THD.US,D,20250610,000000,53.42,53.5285,53.23,53.31,92052,0
+THD.US,D,20250611,000000,53.59,53.84,53.5409,53.67,117359,0
+THD.US,D,20250612,000000,53.22,53.4,53.19,53.35,30647,0
+THD.US,D,20250613,000000,53.06,53.31,53,53.17,27591,0
+THD.US,D,20250616,000000,51.7,51.76,51.49,51.58,83384,0
+THD.US,D,20250617,000000,51.06,51.336,51.02,51.02,75745,0
+THD.US,D,20250618,000000,50.07,50.19,49.8806,49.89,111832,0
+THD.US,D,20250620,000000,48.85,48.97,48.64,48.77,133825,0
+THD.US,D,20250623,000000,48.265,48.69,48.08,48.63,110856,0
+THD.US,D,20250624,000000,50.5,50.7463,50.33,50.61,77714,0
+THD.US,D,20250625,000000,50.93,51.079,50.61,51.03,73481,0
+THD.US,D,20250626,000000,51.25,51.64,51.1459,51.47,99627,0
+THD.US,D,20250627,000000,49.77,50.03,49.635,49.74,108312,0
+THD.US,D,20250630,000000,50.3434,50.565,50.3,50.47,28708,0
+THD.US,D,20250701,000000,51.54,51.6499,51.452,51.57,88950,0
+THD.US,D,20250702,000000,51.53,51.77,51.45,51.75,165956,0
+THD.US,D,20250703,000000,52.08,52.36,52.06,52.36,79768,0
+THD.US,D,20250707,000000,51.76,51.9,51.49,51.59,59757,0
+THD.US,D,20250708,000000,51.31,51.41,51.18,51.37,28961,0
+THD.US,D,20250709,000000,50.92,51.18,50.91,51.15,22705,0
+THD.US,D,20250710,000000,51.08,51.199,50.94,51.17,30672,0
+THD.US,D,20250711,000000,51.78,51.93,51.72,51.89,23705,0
+THD.US,D,20250714,000000,52.8,53.05,52.76,53.01,71744,0
+THD.US,D,20250715,000000,53.878,54.14,53.6,53.63,234828,0
+THD.US,D,20250716,000000,53.6,53.84,53.21,53.83,161129,0
+THD.US,D,20250717,000000,55.1,55.74,55.04,55.61,200967,0
+THD.US,D,20250718,000000,56.23,56.28,55.8479,55.95,218236,0
+THD.US,D,20250721,000000,56.16,56.42,56.15,56.36,80695,0
+THD.US,D,20250722,000000,55.62,55.84,55.45,55.83,69906,0
+THD.US,D,20250723,000000,56.78,57.07,56.72,57.07,199463,0
+THD.US,D,20250724,000000,56.255,56.36,56.13,56.17,86204,0
+THD.US,D,20250725,000000,56.22,56.48,56.09,56.48,157123,0
+THD.US,D,20250728,000000,56.31,56.34,56.1484,56.24,78195,0
+THD.US,D,20250729,000000,57.22,57.35,57.08,57.33,28157,0
+THD.US,D,20250730,000000,57.37,57.39,56.85,56.92,94175,0
+THD.US,D,20250731,000000,57.03,57.12,56.41,56.42,227830,0
+THD.US,D,20250801,000000,56.38,56.38,55.995,56.18,62155,0
+THD.US,D,20250804,000000,57.08,57.23,56.985,57.2,132948,0
+THD.US,D,20250805,000000,57.79,57.9342,57.73,57.77,222719,0
+THD.US,D,20250806,000000,58.4,58.61,58.39,58.52,55464,0
+THD.US,D,20250807,000000,58.62,58.63,58.14,58.37,288842,0
+THD.US,D,20250808,000000,57.97,58.09,57.8712,58.09,20823,0
+THD.US,D,20250811,000000,58.01,58.05,57.64,57.7,33686,0
+THD.US,D,20250812,000000,57.99,58.31,57.95,58.11,27416,0
+THD.US,D,20250813,000000,58.87,59.12,58.87,58.96,164611,0
+THD.US,D,20250814,000000,57.99,58.02,57.6982,57.82,20061,0
+THD.US,D,20250815,000000,57.785,57.86,57.65,57.69,47792,0
+THD.US,D,20250818,000000,57.03,57.08,56.8425,57.05,72488,0
+THD.US,D,20250819,000000,56.62,56.66,56.31,56.41,193653,0
+THD.US,D,20250820,000000,57.485,57.485,57.25,57.47,10633,0
+THD.US,D,20250821,000000,57.32,57.41,57.13,57.19,50684,0
+THD.US,D,20250822,000000,57.64,58.47,57.59,58.36,51096,0
+THD.US,D,20250825,000000,58.23,58.53,58.1701,58.27,105730,0
+THD.US,D,20250826,000000,57.85,57.91,57.47,57.77,91446,0
+THD.US,D,20250827,000000,57.5201,57.93,57.34,57.85,218951,0
+THD.US,D,20250828,000000,57.97,58.0906,57.92,58.02,61665,0
+THD.US,D,20250829,000000,57.145,57.4,57.145,57.25,83361,0
+THD.US,D,20250902,000000,57.99,58.155,57.82,57.98,76369,0
+THD.US,D,20250903,000000,58.5,58.75,58.34,58.68,62656,0
+THD.US,D,20250904,000000,58.31,58.35,57.99,58.35,15431,0
+THD.US,D,20250905,000000,59.21,59.305,59.04,59.29,47261,0
+THD.US,D,20250908,000000,59.8133,59.9999,59.67,59.93,35279,0
+THD.US,D,20250909,000000,60.2,60.5,60.19,60.29,27046,0
+THD.US,D,20250910,000000,60.365,60.48,60.175,60.25,115645,0
+THD.US,D,20250911,000000,61.14,61.38,60.84,61.17,156444,0
+THD.US,D,20250912,000000,61.01,61.11,60.9284,61.06,8079,0
+THD.US,D,20250915,000000,61.19,61.4,61.02,61.27,118971,0
+THD.US,D,20250916,000000,61.88,61.9,61.55,61.7,95228,0
+THD.US,D,20250917,000000,61.79,62.16,61.5,61.72,17787,0
+THD.US,D,20250918,000000,60.93,61.02,60.71,60.74,130866,0
+THD.US,D,20250919,000000,60.85,60.98,60.8,60.95,28683,0
+THD.US,D,20250922,000000,60.52,60.63,60.36,60.63,47446,0
+THD.US,D,20250923,000000,60.01,60.09,59.8792,59.92,92258,0
+THD.US,D,20250924,000000,59.39,59.655,59.1,59.15,105332,0
+THD.US,D,20250925,000000,59.57,59.79,59.39,59.72,35179,0
+THD.US,D,20250926,000000,59.44,59.58,59.43,59.51,28764,0
+THD.US,D,20250929,000000,60.03,60.03,59.79,59.79,28172,0
+THD.US,D,20250930,000000,58.71,58.9,58.51,58.89,47386,0
+THD.US,D,20251001,000000,59.21,59.26,58.94,59.24,163204,0
+THD.US,D,20251002,000000,59.74,59.8,59.32,59.54,106379,0
+THD.US,D,20251003,000000,60.01,60.2,59.94,60.15,91534,0
+THD.US,D,20251006,000000,59.8,59.83,59.64,59.64,39974,0
+THD.US,D,20251007,000000,60.35,60.47,60.09,60.12,34913,0
+THD.US,D,20251008,000000,60.215,60.3599,60,60.29,120071,0
+THD.US,D,20251009,000000,60.72,60.74,59.795,59.92,336295,0
+THD.US,D,20251010,000000,59.33,59.35,58.21,58.21,82087,0
+THD.US,D,20251013,000000,59.03,59.62,58.925,59.06,292757,0
+THD.US,D,20251014,000000,58.36,58.79,58.26,58.52,44012,0
+THD.US,D,20251015,000000,59.34,59.47,59.09,59.37,42784,0
+THD.US,D,20251016,000000,59.62,59.87,59.57,59.75,115983,0
+THD.US,D,20251017,000000,58.685,58.82,58.5,58.71,91263,0
+THD.US,D,20251020,000000,59.31,59.71,59.21,59.57,22944,0
+THD.US,D,20251021,000000,59.08,59.19,58.94,59.04,50619,0
+THD.US,D,20251022,000000,59.72,59.84,59.4,59.61,67693,0
+THD.US,D,20251023,000000,59.87,59.99,59.815,59.86,11763,0
+THD.US,D,20251024,000000,60.97,61.15,60.89,61.03,123431,0
+THD.US,D,20251027,000000,61.035,61.32,60.81,61.21,36371,0
+THD.US,D,20251028,000000,61.08,61.45,61.08,61.39,35084,0
+THD.US,D,20251029,000000,61.38,61.47,60.86,61.08,30438,0
+THD.US,D,20251030,000000,60.63,60.91,60.6101,60.76,48195,0
+THD.US,D,20251031,000000,60.98,60.98,60.59,60.7,17909,0
+THD.US,D,20251103,000000,60.5,60.59,60.2899,60.308,37712,0
+THD.US,D,20251104,000000,59.56,59.87,59.25,59.28,71252,0
+THD.US,D,20251105,000000,59.76,60.11,59.63,59.86,179684,0
+THD.US,D,20251106,000000,60.55,60.68,60.38,60.55,89654,0
+THD.US,D,20251107,000000,60.16,60.27,59.81,60.27,34011,0
+THD.US,D,20251110,000000,60.535,60.77,60.47,60.75,13720,0
+THD.US,D,20251111,000000,60.47,60.555,60.385,60.48,7389,0
+THD.US,D,20251112,000000,59.325,59.6,59.325,59.54,23280,0
+THD.US,D,20251113,000000,59.76,59.77,59.02,59.09,252711,0
+THD.US,D,20251114,000000,58.31,58.825,58.3,58.65,29226,0
+THD.US,D,20251117,000000,59.04,59.138,58.62,58.78,31789,0
+THD.US,D,20251118,000000,58.6,58.8042,58.39,58.56,13498,0
+THD.US,D,20251119,000000,58.5446,58.5446,58.36,58.54,23668,0
+THD.US,D,20251120,000000,59.24,59.3311,58.36,58.45,26095,0
+THD.US,D,20251121,000000,57.71,58.08,57.52,57.86,19761,0
+THD.US,D,20251124,000000,58.06,58.23,58,58.15,16606,0
+THD.US,D,20251125,000000,58.94,59.14,58.69,59.13,30591,0
+THD.US,D,20251126,000000,58.59,58.86,58.56,58.83,28795,0
+THD.US,D,20251128,000000,58.67,59.04,58.62,59.04,5186,0
+THD.US,D,20251201,000000,59.99,60.45,59.99,60.14,225312,0
+THD.US,D,20251202,000000,60.12,60.25,59.94,60.16,372024,0
+THD.US,D,20251203,000000,60.05,60.21,59.84,60.04,51499,0
+THD.US,D,20251204,000000,59.71,59.78,59.57,59.77,8455,0
+THD.US,D,20251205,000000,60.16,60.39,59.99,60.16,11667,0
+THD.US,D,20251208,000000,59.63,59.63,59.3256,59.5,38373,0
+THD.US,D,20251209,000000,59.96,60.14,59.77,60.06,68652,0
+THD.US,D,20251210,000000,60.14,60.5,59.95,60.47,31343,0
+THD.US,D,20251211,000000,59.71,60.09,59.66,59.95,35797,0
+THD.US,D,20251212,000000,59.9,60.0499,59.4,59.66,29811,0
+THD.US,D,20251215,000000,61.246,61.28,60.93,61.09,78164,0
+THD.US,D,20251216,000000,59.8,59.94,59.69,59.75,9050,0
+THD.US,D,20251217,000000,59.6,59.88,59.255,59.3,90167,0
+THD.US,D,20251218,000000,59.55,59.65,59.18,59.33,38906,0
+THD.US,D,20251219,000000,59.48,59.6499,59.4,59.62,27153,0
+THD.US,D,20251222,000000,60.595,60.85,60.54,60.71,138449,0
+THD.US,D,20251223,000000,60.8799,61,60.73,60.93,25206,0
+THD.US,D,20251224,000000,61.1,61.36,61.087,61.27,5758,0
+THD.US,D,20251226,000000,60.62,60.85,60.53,60.85,11296,0
+THD.US,D,20251229,000000,59.16,59.24,59.0066,59.11,23022,0
+THD.US,D,20251230,000000,59.9199,60.06,59.8,59.91,34118,0
+THD.US,D,20251231,000000,59.72,59.88,59.55,59.67,25977,0
+THD.US,D,20260102,000000,60.07,60.22,59.85,59.91,211295,0
+THD.US,D,20260105,000000,60.8,61.43,60.745,61.27,43174,0
+THD.US,D,20260106,000000,61.1199,61.22,60.76,60.84,226395,0
+THD.US,D,20260107,000000,60.8,60.97,60.555,60.94,53505,0
+THD.US,D,20260108,000000,59.35,59.88,59.33,59.64,141437,0
+THD.US,D,20260109,000000,59.67,59.91,59.63,59.83,31277,0
+THD.US,D,20260112,000000,59.31,59.76,59.31,59.76,205046,0
+THD.US,D,20260113,000000,58.591,58.76,58.515,58.63,192098,0
+THD.US,D,20260114,000000,59.07,59.24,58.93,59.14,135558,0
+THD.US,D,20260115,000000,60.31,60.4999,60.2,60.31,14191,0
+THD.US,D,20260116,000000,60.8,60.865,60.495,60.79,200679,0
+THD.US,D,20260120,000000,62.88,62.99,62.71,62.71,193345,0
+THD.US,D,20260121,000000,63.78,64.18,63.57,63.91,559159,0
+THD.US,D,20260122,000000,63.22,63.82,63.2,63.54,110529,0
+THD.US,D,20260123,000000,63.4,63.95,63.38,63.86,182087,0
+THD.US,D,20260126,000000,63.44,63.79,63.28,63.53,183039,0
+THD.US,D,20260127,000000,64.71,65.26,64.55,65.18,144528,0
+THD.US,D,20260128,000000,64.8,64.925,64.54,64.9,79247,0
+THD.US,D,20260129,000000,64.59,64.72,63.35,63.95,74869,0
+THD.US,D,20260130,000000,63.6,63.78,62.905,63.16,113614,0
+THD.US,D,20260202,000000,62.98,63.37,62.95,63.01,119914,0
+THD.US,D,20260203,000000,63.72,63.76,62.95,63.32,46795,0
+THD.US,D,20260204,000000,64.22,64.28,63.74,64.05,122272,0
+THD.US,D,20260205,000000,64.01,64.25,63.67,63.85,70350,0
+THD.US,D,20260206,000000,65.16,65.87,65.16,65.75,43883,0
+THD.US,D,20260209,000000,68.28,68.85,68.16,68.65,281836,0
+THD.US,D,20260210,000000,68.72,68.8,68.43,68.43,50459,0
+THD.US,D,20260211,000000,69.07,69.43,68.79,69.33,94764,0
+THD.US,D,20260212,000000,71.03,71.1099,69.88,70,284186,0
+THD.US,D,20260213,000000,70.075,70.47,69.74,70.3,270166,0
+THD.US,D,20260217,000000,70.92,71.22,70.475,71.03,85359,0
+THD.US,D,20260218,000000,71.3,71.66,71.1,71.15,121049,0
diff --git a/daily/us/nyse etfs/2/tip.us.txt b/daily/us/nyse etfs/2/tip.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5b56f8c20198ee5882caa9618f27515f7593e104
--- /dev/null
+++ b/daily/us/nyse etfs/2/tip.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TIP.US,D,20050225,000000,85.1229,85.1883,85.0357,85.1407,152506.39981261,0
+TIP.US,D,20050228,000000,85.11,85.1645,84.5347,84.6961,234899.82447978,0
+TIP.US,D,20050301,000000,84.6307,84.8585,84.6307,84.7367,124215.21703151,0
+TIP.US,D,20050302,000000,84.8011,84.9664,84.7605,84.8327,200533.55047898,0
+TIP.US,D,20050303,000000,84.9417,85.1407,84.9011,84.9575,224853.1019823,0
+TIP.US,D,20050304,000000,84.9942,85.3724,84.91,85.3002,217160.275368,0
+TIP.US,D,20050307,000000,85.3724,85.5834,85.3398,85.5448,280815.43662547,0
+TIP.US,D,20050308,000000,85.2388,85.3804,85.1883,85.318,149031.60112793,0
+TIP.US,D,20050309,000000,84.9189,84.9189,84.6565,84.7436,243592.37521435,0
+TIP.US,D,20050310,000000,84.6882,84.7743,84.2505,84.5763,313709.38964915,0
+TIP.US,D,20050311,000000,84.2831,84.3742,84.1653,84.2118,163922.44140813,0
+TIP.US,D,20050314,000000,84.1326,84.3931,84.1326,84.3742,138485.01657033,0
+TIP.US,D,20050315,000000,84.4881,84.5347,84.197,84.2574,169257.3328499,0
+TIP.US,D,20050316,000000,84.3653,84.703,84.3336,84.5763,236147.96489659,0
+TIP.US,D,20050317,000000,84.9852,85.1229,84.8258,84.8763,476259.4824922,0
+TIP.US,D,20050318,000000,84.8179,84.8941,84.6961,84.7436,129053.27588017,0
+TIP.US,D,20050321,000000,84.7278,84.7367,84.5584,84.5921,151386.50683344,0
+TIP.US,D,20050322,000000,84.7605,84.8258,84.0098,84.0277,210833.73838472,0
+TIP.US,D,20050323,000000,83.6048,83.889,83.5286,83.7682,357255.95857653,0
+TIP.US,D,20050324,000000,83.994,84.0851,83.8652,84.0494,212810.97053368,0
+TIP.US,D,20050328,000000,83.7187,83.7949,83.6791,83.6929,185269.07593161,0
+TIP.US,D,20050329,000000,83.7949,83.9871,83.6563,83.9207,135999.84378248,0
+TIP.US,D,20050330,000000,84.0346,84.2574,83.9296,84.2574,198542.1808172,0
+TIP.US,D,20050331,000000,84.4951,84.9011,84.4554,84.8862,276346.9727546,0
+TIP.US,D,20050401,000000,84.9852,85.0357,84.3832,84.7525,291115.62453121,0
+TIP.US,D,20050404,000000,84.7743,84.9803,84.7436,84.8417,507283.24453535,0
+TIP.US,D,20050405,000000,84.6961,84.7743,84.4644,84.6149,127065.94550777,0
+TIP.US,D,20050406,000000,84.7189,84.8011,84.6238,84.6654,231055.43081731,0
+TIP.US,D,20050407,000000,84.6486,84.8258,84.2118,84.3336,157970.54851437,0
+TIP.US,D,20050408,000000,84.1802,84.4178,83.9702,84.4178,330079.61966288,0
+TIP.US,D,20050411,000000,84.4178,84.7367,84.3742,84.6396,115528.725231,0
+TIP.US,D,20050412,000000,84.4951,85.1021,84.4554,85.1021,176829.99060531,0
+TIP.US,D,20050413,000000,85.1803,85.2229,84.9011,85.0189,187003.95071808,0
+TIP.US,D,20050414,000000,84.9803,85.1803,84.6822,85.1803,184771.23351616,0
+TIP.US,D,20050415,000000,85.422,85.6616,85.2229,85.6616,205739.18466075,0
+TIP.US,D,20050418,000000,85.8379,85.8963,85.5834,85.6616,178938.49965895,0
+TIP.US,D,20050419,000000,85.8626,86.1439,85.824,86.1439,164790.88862372,0
+TIP.US,D,20050420,000000,85.8547,86.3083,85.824,86.2904,199908.47044823,0
+TIP.US,D,20050421,000000,85.9765,86.0577,85.6319,85.6319,151386.50683344,0
+TIP.US,D,20050422,000000,86.0795,86.1954,85.9201,86.1954,123345.75999358,0
+TIP.US,D,20050425,000000,86.1954,86.227,86.0082,86.0666,160444.61325643,0
+TIP.US,D,20050426,000000,86.0894,86.1072,85.623,85.7834,90710.321489884,0
+TIP.US,D,20050427,000000,85.8963,85.9706,85.6101,85.7834,107210.81858594,0
+TIP.US,D,20050428,000000,85.8547,86.4499,85.7913,86.4499,176829.99060531,0
+TIP.US,D,20050429,000000,86.3815,86.5865,86.0666,86.1439,100387.44900956,0
+TIP.US,D,20050502,000000,85.8547,85.9844,85.5923,85.8547,140590.49615695,0
+TIP.US,D,20050503,000000,85.824,85.8963,85.5834,85.824,109075.96045476,0
+TIP.US,D,20050504,000000,85.422,85.7289,85.3398,85.623,155366.21668996,0
+TIP.US,D,20050505,000000,85.6012,85.7586,85.4804,85.7111,132154.44029768,0
+TIP.US,D,20050506,000000,85.2704,85.4635,85.2388,85.414,126572.1423817,0
+TIP.US,D,20050509,000000,85.3398,85.4546,85.2625,85.4546,141343.82362535,0
+TIP.US,D,20050510,000000,85.5448,85.7448,85.5032,85.7448,156605.26870568,0
+TIP.US,D,20050511,000000,85.8696,86.0666,85.7755,85.8309,129927.78202982,0
+TIP.US,D,20050512,000000,85.6774,85.824,85.422,85.8171,180802.63170542,0
+TIP.US,D,20050513,000000,85.9765,86.0577,85.5834,85.8379,175336.46335897,0
+TIP.US,D,20050516,000000,85.9112,85.9527,85.7755,85.8082,140100.73232025,0
+TIP.US,D,20050517,000000,85.9993,86.227,85.9359,85.9924,163922.44140813,0
+TIP.US,D,20050518,000000,86.2508,86.3083,85.8626,85.8626,121239.27058462,0
+TIP.US,D,20050519,000000,85.7022,85.9042,85.6616,85.7755,175587.90912256,0
+TIP.US,D,20050520,000000,85.9201,86.0894,85.8082,86.0894,100141.0523577,0
+TIP.US,D,20050523,000000,86.1439,86.3904,86.1439,86.1954,230683.81619483,0
+TIP.US,D,20050524,000000,86.5083,86.5865,86.2686,86.4588,142334.45934451,0
+TIP.US,D,20050525,000000,86.5004,86.5697,86.1439,86.1439,116518.35112782,0
+TIP.US,D,20050526,000000,86.0577,86.1439,85.824,85.8626,107583.44303077,0
+TIP.US,D,20050527,000000,85.8626,86.1855,85.824,86.0795,94059.902203937,0
+TIP.US,D,20050531,000000,86.2825,86.5558,86.2686,86.4588,148410.56038656,0
+TIP.US,D,20050601,000000,86.227,86.8044,86.227,86.8044,177320.76426435,0
+TIP.US,D,20050602,000000,86.5865,86.6984,86.4667,86.5558,146798.88392601,0
+TIP.US,D,20050603,000000,86.8935,86.9509,86.1855,86.2686,144815.59284299,0
+TIP.US,D,20050606,000000,86.3162,86.3904,86.0894,86.2686,181794.27724694,0
+TIP.US,D,20050607,000000,86.6905,86.7489,86.3588,86.432,177320.76426435,0
+TIP.US,D,20050608,000000,86.4241,86.432,86.1439,86.1855,144815.59284299,0
+TIP.US,D,20050609,000000,86.0577,86.2439,85.9042,86.1221,127439.57977494,0
+TIP.US,D,20050610,000000,85.9112,85.9112,85.5537,85.6012,110319.05175985,0
+TIP.US,D,20050613,000000,85.318,85.3982,85.1883,85.3398,194821.99530301,0
+TIP.US,D,20050614,000000,85.3002,85.3239,85.1021,85.1724,163175.1728738,0
+TIP.US,D,20050615,000000,84.91,85.2229,84.8674,85.1982,153993.86812488,0
+TIP.US,D,20050616,000000,85.2308,85.5834,85.11,85.5032,157221.26033534,0
+TIP.US,D,20050617,000000,85.5754,85.824,85.5448,85.5537,120117.35796077,0
+TIP.US,D,20050620,000000,85.4962,85.616,85.3724,85.5576,132402.85659423,0
+TIP.US,D,20050621,000000,85.623,85.7993,85.5834,85.6616,107464.28399421,0
+TIP.US,D,20050622,000000,85.9448,86.0894,85.7834,85.9448,200775.90784147,0
+TIP.US,D,20050623,000000,85.9359,86.1072,85.8379,86.0666,130417.54586651,0
+TIP.US,D,20050624,000000,86.1439,86.3083,86.0666,86.227,259844.45601385,0
+TIP.US,D,20050627,000000,86.333,86.5558,86.227,86.4667,132280.66809064,0
+TIP.US,D,20050628,000000,86.227,86.3241,86.1072,86.2756,175214.27485539,0
+TIP.US,D,20050629,000000,86.3904,86.3904,85.9844,86.0488,120861.59702808,0
+TIP.US,D,20050630,000000,86.1954,86.4152,85.9844,86.4152,263321.27434321,0
+TIP.US,D,20050701,000000,85.72,85.7834,85.1318,85.2942,143199.87709307,0
+TIP.US,D,20050705,000000,84.9664,85.11,84.7367,84.8179,175464.71079662,0
+TIP.US,D,20050706,000000,84.8585,84.9942,84.8258,84.9852,114909.70413431,0
+TIP.US,D,20050707,000000,85.2308,85.2625,84.9664,85.0427,94927.339597175,0
+TIP.US,D,20050708,000000,85.0932,85.0932,84.5347,84.6486,128928.05790955,0
+TIP.US,D,20050711,000000,84.4554,84.8327,84.3832,84.8179,173848.9950467,0
+TIP.US,D,20050712,000000,84.6486,84.7743,84.6149,84.6486,133150.12512856,0
+TIP.US,D,20050713,000000,84.5832,84.599,84.3832,84.4396,214427.69610595,0
+TIP.US,D,20050714,000000,84.0683,84.1485,83.7682,83.8979,252154.65886658,0
+TIP.US,D,20050715,000000,83.5959,83.7682,83.5701,83.7682,232301.55158944,0
+TIP.US,D,20050718,000000,83.6563,83.7276,83.3355,83.478,175833.29595208,0
+TIP.US,D,20050719,000000,83.4701,83.8504,83.4701,83.8336,202142.19747249,0
+TIP.US,D,20050720,000000,83.8246,84.091,83.6484,84.0772,202014.95985718,0
+TIP.US,D,20050721,000000,83.9544,83.9623,83.5701,83.6791,196555.86026714,0
+TIP.US,D,20050722,000000,83.9207,84.2762,83.9207,84.0098,271268.57618813,0
+TIP.US,D,20050725,000000,84.0435,84.1079,83.6048,83.7514,192713.48624936,0
+TIP.US,D,20050726,000000,83.5761,83.8336,83.3909,83.8336,227585.68124436,0
+TIP.US,D,20050727,000000,83.7682,83.9871,83.6642,83.8019,96546.084814126,0
+TIP.US,D,20050728,000000,83.8504,84.1168,83.8336,83.9871,116650.63785485,0
+TIP.US,D,20050729,000000,83.8821,83.9296,83.6395,83.7355,134883.9900927,0
+TIP.US,D,20050801,000000,83.281,83.3127,82.9265,83.0701,180300.7500006,0
+TIP.US,D,20050802,000000,82.9265,82.9898,82.7413,82.9166,532724.70866253,0
+TIP.US,D,20050803,000000,83.1057,83.3196,83.076,83.2958,139107.06713405,0
+TIP.US,D,20050804,000000,83.2483,83.3661,83.1394,83.3127,160322.42475284,0
+TIP.US,D,20050805,000000,82.9492,82.9492,82.8007,82.8413,179185.90613316,0
+TIP.US,D,20050808,000000,82.8928,82.9978,82.8007,82.8274,140840.93209818,0
+TIP.US,D,20050809,000000,82.8581,82.8661,82.5195,82.7601,222869.81089928,0
+TIP.US,D,20050810,000000,82.9166,82.9572,82.6432,82.7106,133019.85804623,0
+TIP.US,D,20050811,000000,82.8096,83.1552,82.6522,83.1394,129430.94943672,0
+TIP.US,D,20050812,000000,83.281,83.5286,83.2642,83.478,134762.81141145,0
+TIP.US,D,20050815,000000,83.4474,83.5464,83.3355,83.478,227585.68124436,0
+TIP.US,D,20050816,000000,83.785,83.9623,83.6395,83.7108,213684.46686098,0
+TIP.US,D,20050817,000000,83.889,83.9296,83.4474,83.5286,122109.73744489,0
+TIP.US,D,20050818,000000,83.7108,83.8336,83.6137,83.7771,138737.47215626,0
+TIP.US,D,20050819,000000,83.7276,83.9464,83.6563,83.9296,136750.14178385,0
+TIP.US,D,20050822,000000,83.7603,83.889,83.6137,83.8098,164544.49197185,0
+TIP.US,D,20050823,000000,83.7276,84.0683,83.7276,84.0346,222126.58165431,0
+TIP.US,D,20050824,000000,84.0098,84.2059,84.0098,84.1732,135009.20806332,0
+TIP.US,D,20050825,000000,84.2574,84.3168,84.1247,84.3,130549.83259354,0
+TIP.US,D,20050826,000000,84.3336,84.3742,84.1396,84.2574,175336.46335897,0
+TIP.US,D,20050829,000000,84.4951,84.5129,84.3336,84.401,106474.65809738,0
+TIP.US,D,20050830,000000,84.5584,84.9011,84.4644,84.8327,209835.0240868,0
+TIP.US,D,20050831,000000,84.9417,85.3101,84.8674,85.3002,147791.53928987,0
+TIP.US,D,20050901,000000,84.9575,85.3398,84.9575,85.1883,134883.9900927,0
+TIP.US,D,20050902,000000,85.1803,85.422,85.0674,85.2229,174473.06525511,0
+TIP.US,D,20050906,000000,85.2229,85.3002,84.703,84.7436,870992.97771047,0
+TIP.US,D,20050907,000000,84.7367,84.7605,84.4317,84.6307,218894.14033213,0
+TIP.US,D,20050908,000000,84.7832,84.8941,84.6565,84.7674,178814.29151068,0
+TIP.US,D,20050909,000000,84.9803,85.1982,84.9258,84.9942,159336.83814539,0
+TIP.US,D,20050912,000000,84.81,84.81,84.5495,84.6882,159704.4134785,0
+TIP.US,D,20050913,000000,84.9744,85.1803,84.8011,84.9803,160691.00990829,0
+TIP.US,D,20050914,000000,84.9338,85.11,84.7832,84.9258,122972.12572641,0
+TIP.US,D,20050915,000000,84.8417,84.9258,84.6149,84.7525,121478.59848008,0
+TIP.US,D,20050916,000000,84.7099,84.7189,84.5129,84.6149,296204.11932112,0
+TIP.US,D,20050919,000000,84.6307,84.9942,84.5267,84.9011,166401.55526192,0
+TIP.US,D,20050920,000000,84.5129,84.7099,84.4812,84.6654,158339.13366982,0
+TIP.US,D,20050921,000000,85.0843,85.1982,84.9942,85.1407,222126.58165431,0
+TIP.US,D,20050922,000000,85.2942,85.3487,85.11,85.1645,215792.97591463,0
+TIP.US,D,20050923,000000,85.0189,85.0427,84.6149,84.7436,200154.86710009,0
+TIP.US,D,20050926,000000,84.3168,84.6307,84.3,84.5495,173605.62786187,0
+TIP.US,D,20050927,000000,84.6149,84.7674,84.4554,84.7189,257735.94696021,0
+TIP.US,D,20050928,000000,84.703,85.0585,84.6565,85.0496,162308.7453029,0
+TIP.US,D,20050929,000000,84.9011,85.0021,84.81,84.9744,116146.73650534,0
+TIP.US,D,20050930,000000,85.0278,85.0585,84.6149,84.8327,186876.71310278,0
+TIP.US,D,20051003,000000,84.5178,84.5267,83.9702,84.0187,182908.11129204,0
+TIP.US,D,20051004,000000,84.0098,84.0772,83.8336,83.9544,425757.25726142,0
+TIP.US,D,20051005,000000,84.0772,84.2198,83.9128,83.9385,143945.12598272,0
+TIP.US,D,20051006,000000,83.7603,83.8098,83.5553,83.7108,212191.94943699,0
+TIP.US,D,20051007,000000,83.478,83.9544,83.4068,83.8504,122852.96668985,0
+TIP.US,D,20051010,000000,83.8732,84.0999,83.7434,83.9464,109819.18969972,0
+TIP.US,D,20051011,000000,83.8098,83.8167,83.6137,83.686,137737.74803599,0
+TIP.US,D,20051012,000000,83.7187,83.7514,83.382,83.4137,332191.15818355,0
+TIP.US,D,20051013,000000,83.1889,83.4701,83.0532,83.3741,228328.91048932,0
+TIP.US,D,20051014,000000,83.6306,83.6395,83.2146,83.5553,134514.3951149,0
+TIP.US,D,20051017,000000,83.6563,83.7514,83.5761,83.7108,167024.61564798,0
+TIP.US,D,20051018,000000,83.8425,83.8821,83.686,83.7682,206481.40408337,0
+TIP.US,D,20051019,000000,83.8425,84.0494,83.686,83.7771,287148.03254281,0
+TIP.US,D,20051020,000000,83.6484,83.8098,83.5375,83.7187,171244.6632223,0
+TIP.US,D,20051021,000000,83.785,83.994,83.7355,83.9871,156605.26870568,0
+TIP.US,D,20051024,000000,83.7434,83.8504,83.4474,83.6216,331817.52391638,0
+TIP.US,D,20051025,000000,83.6048,83.7276,83.1235,83.1889,233659.76264171,0
+TIP.US,D,20051026,000000,83.0235,83.1315,82.8413,82.9413,227954.26639981,0
+TIP.US,D,20051027,000000,83.1394,83.3661,83.0978,83.281,207108.50375881,0
+TIP.US,D,20051028,000000,83.4216,83.478,83.1235,83.2483,180180.5811417,0
+TIP.US,D,20051031,000000,83.3988,83.5761,83.3127,83.4701,129673.3067992,0
+TIP.US,D,20051101,000000,83.281,83.281,83.0156,83.1146,206481.40408337,0
+TIP.US,D,20051102,000000,83.076,83.2394,82.8413,82.9572,151144.14947095,0
+TIP.US,D,20051103,000000,83.0394,83.0611,82.7037,82.8274,201270.72078988,0
+TIP.US,D,20051104,000000,82.8581,83.0156,82.6254,82.7601,173729.83601015,0
+TIP.US,D,20051107,000000,83.0324,83.1146,82.9265,83.0324,117021.24265499,0
+TIP.US,D,20051108,000000,83.2315,83.2958,83.1235,83.18,186255.6723614,0
+TIP.US,D,20051109,000000,82.7769,82.876,82.6601,82.7502,296574.72412125,0
+TIP.US,D,20051110,000000,82.7601,83.0156,82.6601,82.9413,258113.62051675,0
+TIP.US,D,20051111,000000,82.9413,83.1641,82.9344,83.0532,151759.13127827,0
+TIP.US,D,20051114,000000,82.9166,82.9265,82.4194,82.4759,424266.75948212,0
+TIP.US,D,20051115,000000,82.4848,82.8492,82.4026,82.7175,210456.06482817,0
+TIP.US,D,20051116,000000,82.9166,83.2394,82.8007,83.2067,161194.9112578,0
+TIP.US,D,20051117,000000,83.2483,83.4949,83.1641,83.3048,154367.50239204,0
+TIP.US,D,20051118,000000,83.1641,83.3275,83.0057,83.1463,348445.25862775,0
+TIP.US,D,20051121,000000,83.281,83.3741,83.1889,83.2394,186389.97873311,0
+TIP.US,D,20051122,000000,83.3355,83.5701,83.2542,83.5701,184395.57960431,0
+TIP.US,D,20051123,000000,83.6137,83.6216,83.1235,83.2483,148664.02579483,0
+TIP.US,D,20051125,000000,83.4137,83.5286,83.4068,83.5286,48021.09173231,0
+TIP.US,D,20051128,000000,83.4949,83.8098,83.4216,83.7019,138737.47215626,0
+TIP.US,D,20051129,000000,83.6929,83.7187,83.2067,83.2879,142949.44115183,0
+TIP.US,D,20051130,000000,83.2542,83.2879,83.0829,83.2711,154493.73018501,0
+TIP.US,D,20051201,000000,82.4531,82.5363,81.9174,82.1164,353161.12897283,0
+TIP.US,D,20051202,000000,81.954,82.157,81.9174,82.1491,145559.83191029,0
+TIP.US,D,20051205,000000,82.1649,82.1649,81.954,82.0986,166651.99120315,0
+TIP.US,D,20051206,000000,82.1729,82.4115,82.1164,82.3452,186131.46421313,0
+TIP.US,D,20051207,000000,82.2462,82.2462,81.954,82.0273,214179.2798094,0
+TIP.US,D,20051208,000000,82.157,82.4194,82.0837,82.3788,155488.40519355,0
+TIP.US,D,20051209,000000,82.2541,82.362,82.0372,82.0837,157721.12239547,0
+TIP.US,D,20051212,000000,82.2164,82.2462,81.954,82.1164,188374.27963849,0
+TIP.US,D,20051213,000000,82.3125,82.4026,82.0927,82.2709,223364.62384769,0
+TIP.US,D,20051214,000000,82.5611,82.7413,82.4333,82.6017,187745.16031836,0
+TIP.US,D,20051215,000000,82.5274,82.6017,82.362,82.6017,280317.59421003,0
+TIP.US,D,20051216,000000,82.6017,82.7334,82.5611,82.6601,243469.17688841,0
+TIP.US,D,20051219,000000,82.6432,82.8007,82.5442,82.7175,191718.81124082,0
+TIP.US,D,20051220,000000,82.5611,82.7502,82.4759,82.6819,193081.06158247,0
+TIP.US,D,20051221,000000,82.6017,82.6432,82.4531,82.6017,141834.59728438,0
+TIP.US,D,20051222,000000,82.7106,82.8839,82.6779,82.7769,239622.76358126,0
+TIP.US,D,20051223,000000,82.5779,83.1889,82.5779,83.1235,191718.81124082,0
+TIP.US,D,20051227,000000,83.0235,83.2711,82.9661,83.2235,375623.61718609,0
+TIP.US,D,20051228,000000,82.7601,82.9572,82.7037,82.7334,130043.91159934,0
+TIP.US,D,20051229,000000,82.8413,82.9166,82.6432,82.8839,270764.67483862,0
+TIP.US,D,20051230,000000,83.0057,83.0829,82.768,82.8581,159206.57106305,0
+TIP.US,D,20060103,000000,82.7502,83.1235,82.6868,83.0394,318908.96489687,0
+TIP.US,D,20060104,000000,83.0156,83.1146,82.8492,83.0473,201522.16655346,0
+TIP.US,D,20060105,000000,82.8185,82.9265,82.7334,82.8007,209835.0240868,0
+TIP.US,D,20060106,000000,82.7769,82.8661,82.6432,82.7601,391509.13247483,0
+TIP.US,D,20060109,000000,82.7106,82.8581,82.6254,82.8581,357749.7617026,0
+TIP.US,D,20060110,000000,82.6432,82.8007,82.5611,82.6779,260218.09028102,0
+TIP.US,D,20060111,000000,82.7601,82.8185,82.5274,82.5442,853497.80560587,0
+TIP.US,D,20060112,000000,82.6432,82.9492,82.5779,82.8661,828676.37239772,0
+TIP.US,D,20060113,000000,82.9819,83.2067,82.9166,83.0918,175961.54338973,0
+TIP.US,D,20060117,000000,83.0156,83.3275,83.0057,83.2879,733993.40980772,0
+TIP.US,D,20060118,000000,83.2958,83.2958,83.0532,83.2483,165909.77178054,0
+TIP.US,D,20060119,000000,83.0473,83.2394,82.9661,83.18,543144.05560483,0
+TIP.US,D,20060120,000000,83.3275,83.3988,83.1057,83.3355,282803.77682022,0
+TIP.US,D,20060123,000000,83.1315,83.3196,83.0057,83.2067,222249.77998025,0
+TIP.US,D,20060124,000000,83.0057,83.2315,82.8492,83.0057,151386.50683344,0
+TIP.US,D,20060125,000000,82.8007,82.876,82.4026,82.4759,201149.54210863,0
+TIP.US,D,20060126,000000,82.362,82.4194,82.2075,82.4026,195935.82934811,0
+TIP.US,D,20060127,000000,82.6957,82.7106,82.4115,82.6185,160817.23770126,0
+TIP.US,D,20060130,000000,82.6017,82.7037,82.4759,82.6017,197551.54509803,0
+TIP.US,D,20060131,000000,82.6432,82.9572,82.569,82.8839,197050.67321556,0
+TIP.US,D,20060201,000000,82.8096,82.9265,82.4759,82.6333,319285.62863107,0
+TIP.US,D,20060202,000000,82.7175,82.7502,82.5611,82.6432,460129.59019628,0
+TIP.US,D,20060203,000000,82.5611,83.0473,82.4848,83.0473,198542.1808172,0
+TIP.US,D,20060206,000000,82.9265,83.1641,82.9077,83.0978,188241.99291146,0
+TIP.US,D,20060207,000000,83.0611,83.1146,82.6868,82.7106,146798.88392601,0
+TIP.US,D,20060208,000000,82.7106,82.7601,82.4848,82.5611,139600.87026012,0
+TIP.US,D,20060209,000000,82.5195,82.8324,82.4759,82.7413,194946.20345128,0
+TIP.US,D,20060210,000000,82.8007,82.9265,82.4115,82.4115,213561.26853505,0
+TIP.US,D,20060213,000000,82.4462,82.4848,82.2798,82.3709,189110.44012704,0
+TIP.US,D,20060214,000000,81.9966,82.157,81.9451,81.9966,232169.26486241,0
+TIP.US,D,20060215,000000,82.1164,82.2541,81.9451,82.0768,197924.16954286,0
+TIP.US,D,20060216,000000,82.1164,82.4026,82.0768,82.3283,149775.84019524,0
+TIP.US,D,20060217,000000,82.6432,82.7769,82.5858,82.7769,152261.01298309,0
+TIP.US,D,20060221,000000,82.7175,82.7928,82.5274,82.6017,174225.6587809,0
+TIP.US,D,20060222,000000,82.7037,82.876,82.6432,82.8324,154613.89904391,0
+TIP.US,D,20060223,000000,82.6432,82.6868,82.4759,82.6432,139600.87026012,0
+TIP.US,D,20060224,000000,82.8007,82.8413,82.6185,82.7175,168021.31030121,0
+TIP.US,D,20060227,000000,82.8324,82.8581,82.4848,82.5779,181419.63315742,0
+TIP.US,D,20060228,000000,82.5779,82.9077,82.5195,82.8839,201270.72078988,0
+TIP.US,D,20060301,000000,82.7769,82.8413,82.6017,82.7106,168887.73787211,0
+TIP.US,D,20060302,000000,82.6333,82.6779,82.3283,82.6601,200286.14400477,0
+TIP.US,D,20060303,000000,82.5016,82.6017,82.362,82.5937,196932.52400134,0
+TIP.US,D,20060306,000000,82.4194,82.4194,81.8996,82.0194,165909.77178054,0
+TIP.US,D,20060307,000000,81.757,82.0194,81.757,82.0194,187370.51622885,0
+TIP.US,D,20060308,000000,81.9392,81.9966,81.652,81.7094,162308.7453029,0
+TIP.US,D,20060309,000000,81.6847,81.757,81.447,81.5678,214427.69610595,0
+TIP.US,D,20060310,000000,81.2737,81.551,81.2064,81.4718,191718.81124082,0
+TIP.US,D,20060313,000000,81.4985,81.5124,81.2915,81.5124,269151.98855574,0
+TIP.US,D,20060314,000000,81.5767,81.9966,81.5767,81.9075,229071.12991194,0
+TIP.US,D,20060315,000000,81.8015,81.8748,81.6361,81.757,194077.7562357,0
+TIP.US,D,20060316,000000,81.858,82.2967,81.7639,82.1986,190356.56089917,0
+TIP.US,D,20060317,000000,82.1907,82.2075,81.9808,82.1075,189859.72830607,0
+TIP.US,D,20060320,000000,82.1986,82.3224,81.9887,82.062,596130.44380111,0
+TIP.US,D,20060321,000000,81.9887,82.0035,81.5431,81.6599,153993.86812488,0
+TIP.US,D,20060322,000000,81.749,81.8322,81.6094,81.7787,268406.73966609,0
+TIP.US,D,20060323,000000,81.8322,81.8669,81.6361,81.6916,114291.69285997,0
+TIP.US,D,20060324,000000,81.7787,82.1075,81.7401,82.0837,167890.03339653,0
+TIP.US,D,20060327,000000,81.954,81.954,81.6916,81.8164,148784.19465373,0
+TIP.US,D,20060328,000000,81.5916,81.6678,81.3222,81.4232,168268.71677542,0
+TIP.US,D,20060329,000000,81.3301,81.4321,81.1984,81.2737,236889.17449686,0
+TIP.US,D,20060330,000000,81.1836,81.2064,80.8429,81.0964,303032.53800921,0
+TIP.US,D,20060331,000000,81.1044,81.2569,80.9123,81.1113,172363.54637912,0
+TIP.US,D,20060403,000000,80.3943,80.7459,80.3201,80.5884,240734.57798167,0
+TIP.US,D,20060404,000000,80.63,80.7944,80.3854,80.5201,155488.40519355,0
+TIP.US,D,20060405,000000,80.5884,80.8657,80.5459,80.7944,1122520.5369016,0
+TIP.US,D,20060406,000000,80.6439,80.6508,80.4409,80.5706,133397.53160277,0
+TIP.US,D,20060407,000000,80.2408,80.3854,80.1022,80.2488,271882.5481731,0
+TIP.US,D,20060410,000000,80.2646,80.3854,80.1537,80.3032,909586.36804199,0
+TIP.US,D,20060411,000000,80.5884,80.6597,80.4488,80.63,286401.77383082,0
+TIP.US,D,20060412,000000,80.5459,80.6211,80.2646,80.3438,136620.88452386,0
+TIP.US,D,20060413,000000,79.8626,80.0606,79.7824,79.8477,297690.57781104,0
+TIP.US,D,20060417,000000,79.9378,80.328,79.9378,80.2646,212191.94943699,0
+TIP.US,D,20060418,000000,80.3676,80.6597,80.3438,80.528,214674.09275781,0
+TIP.US,D,20060419,000000,80.433,80.6508,80.2646,80.6132,180923.81038667,0
+TIP.US,D,20060420,000000,80.6043,80.637,80.2795,80.3359,197800.97121692,0
+TIP.US,D,20060421,000000,80.3438,80.63,80.225,80.63,180802.63170542,0
+TIP.US,D,20060424,000000,80.5043,80.7211,80.4637,80.5459,167890.03339653,0
+TIP.US,D,20060425,000000,80.2339,80.4102,79.8705,79.9467,175214.27485539,0
+TIP.US,D,20060426,000000,79.716,79.9022,79.7091,79.8626,152506.39981261,0
+TIP.US,D,20060427,000000,79.7091,80.2488,79.6932,80.2171,287640.82584654,0
+TIP.US,D,20060428,000000,80.2735,80.5884,80.1854,80.5043,165411.92936509,0
+TIP.US,D,20060501,000000,80.1111,80.1111,79.8477,79.8477,205122.18320875,0
+TIP.US,D,20060502,000000,79.7566,80.02,79.7011,80.02,201031.39289442,0
+TIP.US,D,20060503,000000,79.9091,79.9467,79.6209,79.7992,227210.0273325,0
+TIP.US,D,20060504,000000,79.8061,79.815,79.4773,79.4942,219762.58754771,0
+TIP.US,D,20060505,000000,79.9022,80.0131,79.7477,79.9378,214058.10112815,0
+TIP.US,D,20060508,000000,80.02,80.02,79.7913,79.9378,161069.69328718,0
+TIP.US,D,20060509,000000,79.9804,80.1111,79.9022,80.0606,172986.60676518,0
+TIP.US,D,20060510,000000,80.0953,80.3765,80.0606,80.2567,193829.33993915,0
+TIP.US,D,20060511,000000,80.1458,80.2953,80.0606,80.2953,209588.62743494,0
+TIP.US,D,20060512,000000,80.02,80.225,79.9804,80.02,226587.97676878,0
+TIP.US,D,20060515,000000,79.8477,80.1379,79.7913,79.9804,154493.73018501,0
+TIP.US,D,20060516,000000,79.9893,80.2953,79.9804,80.2884,177451.03134668,0
+TIP.US,D,20060517,000000,80.0606,80.1379,79.8477,80.02,516335.29202428,0
+TIP.US,D,20060518,000000,80.3032,80.5132,80.2488,80.5132,246693.53963185,0
+TIP.US,D,20060519,000000,80.2646,80.6974,80.2408,80.4488,334050.2411183,0
+TIP.US,D,20060522,000000,80.5706,80.6825,80.4637,80.5706,198169.55637238,0
+TIP.US,D,20060523,000000,80.3359,80.5379,80.2646,80.4953,232301.55158944,0
+TIP.US,D,20060524,000000,80.63,80.7459,80.4637,80.4637,204254.74581551,0
+TIP.US,D,20060525,000000,80.5379,80.6508,80.3676,80.4557,140220.90117915,0
+TIP.US,D,20060526,000000,80.4003,80.6974,80.3854,80.6667,282055.49846353,0
+TIP.US,D,20060530,000000,80.426,80.5459,80.3943,80.4557,181168.18739384,0
+TIP.US,D,20060531,000000,80.5884,80.6508,80.2408,80.3438,242597.7002058,0
+TIP.US,D,20060601,000000,79.9022,80.0052,79.7566,79.9547,317549.74402225,0
+TIP.US,D,20060602,000000,80.426,80.63,80.3508,80.5706,167277.07123391,0
+TIP.US,D,20060605,000000,80.5884,80.637,80.2884,80.3676,245951.32020923,0
+TIP.US,D,20060606,000000,80.2646,80.3359,80.1854,80.2567,450571.62171316,0
+TIP.US,D,20060607,000000,79.9893,80.02,79.9091,79.9804,547732.6883346,0
+TIP.US,D,20060608,000000,80.0131,80.2884,79.9982,80.0378,353532.74359531,0
+TIP.US,D,20060609,000000,80.1854,80.4003,80.0864,80.3597,214300.45849064,0
+TIP.US,D,20060612,000000,80.1933,80.3438,80.1854,80.3438,222869.81089928,0
+TIP.US,D,20060613,000000,80.4003,80.433,80.1933,80.4003,264435.10838831,0
+TIP.US,D,20060614,000000,80.2408,80.2646,80.0289,80.0953,278959.38315775,0
+TIP.US,D,20060615,000000,80.0953,80.1695,79.9022,79.923,275356.33703543,0
+TIP.US,D,20060616,000000,80.1022,80.1458,79.917,79.9467,202014.95985718,0
+TIP.US,D,20060619,000000,79.7992,79.8933,79.6615,79.7824,337902.71335952,0
+TIP.US,D,20060620,000000,79.7091,79.7734,79.6358,79.7091,180674.38426777,0
+TIP.US,D,20060621,000000,79.7824,79.7992,79.6685,79.7408,290869.22787935,0
+TIP.US,D,20060622,000000,79.6932,79.7239,79.5417,79.5724,348573.5060654,0
+TIP.US,D,20060623,000000,79.5585,79.6358,79.3783,79.4684,254638.82183208,0
+TIP.US,D,20060626,000000,79.4605,79.4853,79.2575,79.3783,158706.70900292,0
+TIP.US,D,20060627,000000,79.5338,79.6209,79.3952,79.511,411858.06252273,0
+TIP.US,D,20060628,000000,79.5021,79.5338,79.2169,79.3308,306008.4844561,0
+TIP.US,D,20060629,000000,79.4526,79.823,79.3952,79.815,292481.91416224,0
+TIP.US,D,20060630,000000,79.6447,80.2488,79.6447,80.2408,186131.46421313,0
+TIP.US,D,20060703,000000,79.6041,79.6774,79.4189,79.6279,141463.99248425,0
+TIP.US,D,20060705,000000,79.3694,79.3783,79.1466,79.3219,366317.09446655,0
+TIP.US,D,20060706,000000,79.3694,79.612,79.314,79.5962,166401.55526192,0
+TIP.US,D,20060707,000000,79.823,79.9378,79.7566,79.8319,193450.65656027,0
+TIP.US,D,20060710,000000,79.7477,79.8408,79.6615,79.8408,179185.90613316,0
+TIP.US,D,20060711,000000,79.9091,80.0685,79.823,79.8933,180674.38426777,0
+TIP.US,D,20060712,000000,79.6853,79.9091,79.6279,79.8774,221377.29347529,0
+TIP.US,D,20060713,000000,79.8933,80.225,79.8774,80.1933,344101.00290515,0
+TIP.US,D,20060714,000000,80.2171,80.3438,80.1458,80.2488,350551.74803671,0
+TIP.US,D,20060717,000000,80.2082,80.3032,80.1022,80.3032,165661.35548399,0
+TIP.US,D,20060718,000000,80.0775,80.0864,79.8477,79.9022,139729.11769777,0
+TIP.US,D,20060719,000000,79.7408,80.426,79.7011,80.4102,243838.77186621,0
+TIP.US,D,20060720,000000,80.2884,80.6667,80.2646,80.6597,630875.40118079,0
+TIP.US,D,20060721,000000,80.6974,80.7538,80.3508,80.4171,168393.93474604,0
+TIP.US,D,20060724,000000,80.4102,80.4884,80.2735,80.3508,236637.72873328,0
+TIP.US,D,20060725,000000,80.2735,80.5379,80.2646,80.5043,191718.81124082,0
+TIP.US,D,20060726,000000,80.5043,80.7944,80.5043,80.7697,145559.83191029,0
+TIP.US,D,20060727,000000,80.8499,80.8657,80.7142,80.7855,189859.72830607,0
+TIP.US,D,20060728,000000,80.9885,81.1668,80.9212,81.0301,163306.44977848,0
+TIP.US,D,20060731,000000,80.9885,81.0459,80.8033,80.9964,138485.01657033,0
+TIP.US,D,20060801,000000,80.433,80.6894,80.433,80.6825,173729.83601015,0
+TIP.US,D,20060802,000000,80.63,80.8657,80.6043,80.8657,139351.44414123,0
+TIP.US,D,20060803,000000,80.7855,80.9529,80.6667,80.8251,243713.55389559,0
+TIP.US,D,20060804,000000,81.2291,81.3737,81.1113,81.3737,459507.53963256,0
+TIP.US,D,20060807,000000,81.347,81.3737,81.2915,81.3529,282803.77682022,0
+TIP.US,D,20060808,000000,81.3529,81.5599,81.247,81.4807,169384.57046521,0
+TIP.US,D,20060809,000000,81.4232,81.6916,81.3896,81.5124,234899.82447978,0
+TIP.US,D,20060810,000000,81.4718,81.4985,81.1905,81.3737,159830.64127146,0
+TIP.US,D,20060811,000000,81.1836,81.2648,81.1519,81.1836,248432.4537077,0
+TIP.US,D,20060814,000000,81.0875,81.0964,80.9063,80.9885,230307.15246063,0
+TIP.US,D,20060815,000000,81.1747,81.3529,81.1519,81.2737,472906.87231112,0
+TIP.US,D,20060816,000000,81.6094,81.6183,81.3896,81.4232,170126.78988783,0
+TIP.US,D,20060817,000000,81.551,81.6015,81.2737,81.3301,201522.16655346,0
+TIP.US,D,20060818,000000,81.3807,81.6361,81.3807,81.6094,153372.8273835,0
+TIP.US,D,20060821,000000,81.652,81.8164,81.6094,81.8164,141591.23009955,0
+TIP.US,D,20060822,000000,81.8411,81.9887,81.7946,81.9392,161933.09139104,0
+TIP.US,D,20060823,000000,81.9075,81.9312,81.7154,81.8164,180053.3435264,0
+TIP.US,D,20060824,000000,81.8916,81.8916,81.6015,81.6758,166279.36675833,0
+TIP.US,D,20060825,000000,81.7005,81.8748,81.6758,81.858,99891.626238804,0
+TIP.US,D,20060828,000000,81.6599,81.6847,81.5282,81.6094,191965.20789268,0
+TIP.US,D,20060829,000000,81.4628,81.652,81.2915,81.6361,309732.70925966,0
+TIP.US,D,20060830,000000,81.7094,81.7243,81.5124,81.7094,138610.23454095,0
+TIP.US,D,20060831,000000,81.7946,81.9451,81.757,81.8837,198169.55637238,0
+TIP.US,D,20060901,000000,81.3222,81.4896,81.2737,81.3896,392501.78783869,0
+TIP.US,D,20060905,000000,81.1984,81.2381,80.9964,81.0459,221128.87717874,0
+TIP.US,D,20060906,000000,80.8588,81.0063,80.8103,81.0063,196317.54219403,0
+TIP.US,D,20060907,000000,80.8499,80.9618,80.7855,80.8736,191353.2555524,0
+TIP.US,D,20060908,000000,80.9796,80.9885,80.8251,80.8251,163431.6677491,0
+TIP.US,D,20060911,000000,80.834,80.8499,80.5201,80.6211,233792.04936874,0
+TIP.US,D,20060912,000000,80.5607,80.8103,80.5132,80.7697,218645.72403558,0
+TIP.US,D,20060913,000000,80.8984,81.0212,80.8251,80.9469,197924.16954286,0
+TIP.US,D,20060914,000000,81.0063,81.1212,80.8736,80.9618,129181.52331782,0
+TIP.US,D,20060915,000000,80.9469,80.9796,80.637,80.7043,304643.20464742,0
+TIP.US,D,20060918,000000,80.4557,80.6667,80.426,80.6508,158706.70900292,0
+TIP.US,D,20060919,000000,80.834,80.938,80.7597,80.834,276851.88392645,0
+TIP.US,D,20060920,000000,80.8657,80.8657,80.6756,80.7211,224853.1019823,0
+TIP.US,D,20060921,000000,80.7043,81.1905,80.7043,81.1905,170995.23710341,0
+TIP.US,D,20060922,000000,81.3529,81.4718,81.3004,81.447,112800.18525832,0
+TIP.US,D,20060925,000000,81.5282,81.757,81.4807,81.6758,213435.04074209,0
+TIP.US,D,20060926,000000,81.6599,81.7312,81.4896,81.5431,261334.95379315,0
+TIP.US,D,20060927,000000,81.858,81.8748,81.5124,81.5282,244828.39776303,0
+TIP.US,D,20060928,000000,81.551,81.5678,81.4064,81.5431,202142.19747249,0
+TIP.US,D,20060929,000000,81.6183,81.6758,81.347,81.5124,152632.62760557,0
+TIP.US,D,20061002,000000,81.1608,81.3737,81.0875,81.2291,345715.70883273,0
+TIP.US,D,20061003,000000,81.2826,81.3222,80.938,80.9469,317797.15049645,0
+TIP.US,D,20061004,000000,81.0687,81.3301,81.038,81.2648,156481.06055741,0
+TIP.US,D,20061005,000000,81.3529,81.3529,81.0212,81.1341,124338.41535744,0
+TIP.US,D,20061006,000000,80.9618,80.9964,80.6825,80.8984,193829.33993915,0
+TIP.US,D,20061009,000000,80.8103,80.8499,80.6211,80.739,117756.3933212,0
+TIP.US,D,20061010,000000,80.5964,80.5964,80.3438,80.4171,239494.51614361,0
+TIP.US,D,20061011,000000,80.426,80.4884,80.0606,80.1854,242349.28390925,0
+TIP.US,D,20061012,000000,80.1933,80.2953,80.0685,80.1933,214550.89443188,0
+TIP.US,D,20061013,000000,80.0864,80.1111,79.8863,80.0537,255873.83455842,0
+TIP.US,D,20061016,000000,80.1765,80.1854,80.0378,80.121,179558.53057798,0
+TIP.US,D,20061017,000000,80.3438,80.433,80.0458,80.1111,225224.71660479,0
+TIP.US,D,20061018,000000,80.1299,80.225,79.9378,79.9378,311467.58404614,0
+TIP.US,D,20061019,000000,79.8705,80.0537,79.823,79.9646,200030.65895181,0
+TIP.US,D,20061020,000000,79.9547,79.9804,79.8626,79.9547,137367.14323585,0
+TIP.US,D,20061023,000000,79.5724,79.7477,79.5417,79.7239,343359.79330487,0
+TIP.US,D,20061024,000000,79.6358,79.8477,79.6358,79.8477,226587.97676878,0
+TIP.US,D,20061025,000000,79.8774,80.2953,79.8319,80.2171,221748.90809777,0
+TIP.US,D,20061026,000000,80.4102,80.6667,80.4102,80.6132,550343.07909306,0
+TIP.US,D,20061027,000000,80.7855,80.8806,80.6667,80.7855,209465.429109,0
+TIP.US,D,20061030,000000,80.7043,80.7211,80.5884,80.6439,154493.73018501,0
+TIP.US,D,20061031,000000,80.6667,81.0875,80.6439,81.0875,309239.91595594,0
+TIP.US,D,20061101,000000,80.6667,80.9707,80.5201,80.9063,188868.08276455,0
+TIP.US,D,20061102,000000,80.739,80.7459,80.6132,80.6974,161933.09139104,0
+TIP.US,D,20061103,000000,80.3032,80.3201,80.1022,80.2488,222249.77998025,0
+TIP.US,D,20061106,000000,80.1854,80.4953,80.1299,80.4815,198913.79543968,0
+TIP.US,D,20061107,000000,80.7291,80.8806,80.6508,80.7697,188746.90408331,0
+TIP.US,D,20061108,000000,80.7291,80.9123,80.7043,80.9123,194451.39050287,0
+TIP.US,D,20061109,000000,80.9063,81.0687,80.8736,81.0687,159336.83814539,0
+TIP.US,D,20061110,000000,81.1341,81.1747,81.0143,81.038,169759.21455472,0
+TIP.US,D,20061113,000000,80.8806,80.8984,80.6508,80.8499,290745.01973107,0
+TIP.US,D,20061114,000000,80.8905,80.9885,80.8499,80.9469,202764.24803621,0
+TIP.US,D,20061115,000000,80.7855,80.8499,80.6894,80.7043,252648.46199265,0
+TIP.US,D,20061116,000000,80.6508,80.6597,80.225,80.2567,359116.05133363,0
+TIP.US,D,20061117,000000,80.225,80.5528,80.225,80.4171,416824.36880905,0
+TIP.US,D,20061120,000000,80.5379,80.5379,80.3854,80.4409,248802.04868549,0
+TIP.US,D,20061121,000000,80.4716,80.637,80.3508,80.5706,272125.91535793,0
+TIP.US,D,20061122,000000,80.6132,80.7291,80.5884,80.6756,256121.24103263,0
+TIP.US,D,20061124,000000,80.8103,81.0212,80.8103,80.8657,162681.36974773,0
+TIP.US,D,20061127,000000,80.7597,81.0539,80.7459,80.9964,265549.95225576,0
+TIP.US,D,20061128,000000,81.1747,81.2826,80.9964,81.2826,342610.50512585,0
+TIP.US,D,20061129,000000,81.2381,81.3995,81.1113,81.1747,201031.39289442,0
+TIP.US,D,20061130,000000,81.2826,81.5837,81.2381,81.4985,193204.2599084,0
+TIP.US,D,20061201,000000,81.5124,81.9174,81.3896,81.757,341743.06773261,0
+TIP.US,D,20061204,000000,81.7154,81.7946,81.6599,81.7787,204254.74581551,0
+TIP.US,D,20061205,000000,81.8837,81.8837,81.551,81.7243,277715.28203031,0
+TIP.US,D,20061206,000000,81.5431,81.6094,81.4321,81.4391,281688.93295277,0
+TIP.US,D,20061207,000000,81.4321,81.4391,81.3133,81.3301,217283.47369393,0
+TIP.US,D,20061208,000000,81.3737,81.3896,81.0301,81.0776,165661.35548399,0
+TIP.US,D,20061211,000000,81.2826,81.2915,81.1281,81.2648,213684.46686098,0
+TIP.US,D,20061212,000000,81.347,81.347,81.1519,81.2737,187252.36701463,0
+TIP.US,D,20061213,000000,81.0687,81.1341,80.8499,80.9469,271757.33020248,0
+TIP.US,D,20061214,000000,80.8806,80.9707,80.8103,80.8657,233539.59378281,0
+TIP.US,D,20061215,000000,80.9469,81.038,80.4637,80.4637,286901.63589095,0
+TIP.US,D,20061218,000000,80.4557,80.4953,80.2002,80.3201,274866.57319873,0
+TIP.US,D,20061219,000000,80.2884,80.3943,80.2488,80.2646,246314.85625296,0
+TIP.US,D,20061220,000000,80.2002,80.2735,80.1299,80.2171,248305.21609239,0
+TIP.US,D,20061221,000000,80.2171,80.426,80.1379,80.3943,714388.71882713,0
+TIP.US,D,20061222,000000,80.2735,80.2735,79.9982,80.0606,308368.43927333,0
+TIP.US,D,20061226,000000,80.02,80.1854,79.9804,80.0131,233285.1185522,0
+TIP.US,D,20061227,000000,79.9804,80.0537,79.3783,79.7239,480106.9056217,0
+TIP.US,D,20061228,000000,79.7824,79.7824,79.314,79.5803,608908.73573829,0
+TIP.US,D,20061229,000000,79.5873,79.716,79.4773,79.6209,352661.26691269,0
+TIP.US,D,20070103,000000,80.0606,80.1022,79.7566,79.9646,647498.08678044,0
+TIP.US,D,20070104,000000,80.0606,80.1695,79.9309,80.02,340995.79919827,0
+TIP.US,D,20070105,000000,79.612,79.8863,79.5417,79.7992,186502.06901327,0
+TIP.US,D,20070108,000000,79.7992,79.8863,79.6041,79.8556,297190.71575091,0
+TIP.US,D,20070109,000000,79.7992,79.823,79.6536,79.7992,223986.67441141,0
+TIP.US,D,20070110,000000,79.6209,79.6536,79.511,79.5962,294967.08695008,0
+TIP.US,D,20070111,000000,79.4684,79.5338,79.1466,79.3308,560267.61308695,0
+TIP.US,D,20070112,000000,79.1466,79.1466,78.7921,79.0089,322139.38657436,0
+TIP.US,D,20070116,000000,79.1139,79.2021,79.0555,79.1466,425757.25726142,0
+TIP.US,D,20070117,000000,79.2021,79.2902,79.0396,79.1367,200775.90784147,0
+TIP.US,D,20070118,000000,79.1298,79.3308,79.0555,79.1951,221254.09514936,0
+TIP.US,D,20070119,000000,79.211,79.3437,79.0961,79.3308,208476.81303452,0
+TIP.US,D,20070122,000000,79.4457,79.5724,79.3862,79.4605,188989.2614458,0
+TIP.US,D,20070123,000000,79.4189,79.5655,79.3437,79.4526,189110.44012704,0
+TIP.US,D,20070124,000000,79.4773,79.6358,79.3952,79.5585,164297.08549765,0
+TIP.US,D,20070125,000000,79.6358,79.6358,79.1614,79.314,218271.07994607,0
+TIP.US,D,20070126,000000,79.1694,79.4041,79.1466,79.2496,257117.93568586,0
+TIP.US,D,20070129,000000,79.2971,79.3308,79.0961,79.1694,313822.48975165,0
+TIP.US,D,20070130,000000,79.1951,79.4189,79.1951,79.3952,233539.59378281,0
+TIP.US,D,20070131,000000,79.4041,79.8061,79.3783,79.8061,163175.1728738,0
+TIP.US,D,20070201,000000,79.8705,80.0864,79.4942,79.5417,301049.24692619,0
+TIP.US,D,20070202,000000,79.5506,79.6853,79.5417,79.6853,220018.07260067,0
+TIP.US,D,20070205,000000,79.7824,79.815,79.6209,79.7239,203509.49692586,0
+TIP.US,D,20070206,000000,79.612,79.7824,79.5417,79.7239,183150.46865453,0
+TIP.US,D,20070207,000000,79.8774,79.9022,79.7477,79.8626,218768.92236151,0
+TIP.US,D,20070208,000000,79.7566,79.8626,79.7011,79.7824,457396.00111188,0
+TIP.US,D,20070209,000000,79.7635,79.7635,79.4773,79.5803,527755.37290918,0
+TIP.US,D,20070212,000000,79.4773,79.5724,79.3437,79.3783,203759.9328671,0
+TIP.US,D,20070213,000000,79.4684,79.4684,79.2971,79.3862,226839.42253236,0
+TIP.US,D,20070214,000000,79.5873,79.9378,79.5655,79.9091,179808.96651922,0
+TIP.US,D,20070215,000000,80.0864,80.0864,79.8408,79.8863,329833.22301101,0
+TIP.US,D,20070216,000000,79.9378,80.225,79.8408,80.1537,282055.49846353,0
+TIP.US,D,20070220,000000,80.0289,80.1616,79.9309,80.1616,215424.39075918,0
+TIP.US,D,20070221,000000,80.2002,80.3201,80.1458,80.2735,264562.34600362,0
+TIP.US,D,20070222,000000,80.2002,80.225,80.0775,80.225,173971.18355029,0
+TIP.US,D,20070223,000000,80.3854,80.6756,80.3765,80.4557,211945.55278513,0
+TIP.US,D,20070226,000000,80.6597,80.8806,80.6597,80.7944,559155.79868653,0
+TIP.US,D,20070227,000000,80.9618,81.7401,80.9063,81.5124,341863.23659151,0
+TIP.US,D,20070228,000000,81.3301,81.3896,80.6894,81.3807,491272.51127599,0
+TIP.US,D,20070301,000000,81.3668,81.3807,80.3597,81.2826,348413.95413509,0
+TIP.US,D,20070302,000000,81.3896,81.5431,81.2192,81.4391,205993.65989136,0
+TIP.US,D,20070305,000000,81.6183,81.6272,81.3529,81.3807,399452.39503038,0
+TIP.US,D,20070306,000000,81.2291,81.3896,81.1905,81.2737,213684.46686098,0
+TIP.US,D,20070307,000000,81.3896,81.4628,81.1905,81.3896,206982.27596585,0
+TIP.US,D,20070308,000000,81.3222,81.3668,81.1668,81.3222,186876.71310278,0
+TIP.US,D,20070309,000000,81.1212,81.1281,80.8499,80.9469,192838.70421998,0
+TIP.US,D,20070312,000000,80.9291,81.0776,80.9123,81.0212,122361.18320847,0
+TIP.US,D,20070313,000000,81.1519,81.4549,81.1281,81.347,143945.12598272,0
+TIP.US,D,20070314,000000,81.3807,81.5916,81.2381,81.3529,191599.65220426,0
+TIP.US,D,20070315,000000,81.4321,81.4391,81.2381,81.3301,140100.73232025,0
+TIP.US,D,20070316,000000,81.3301,81.5282,81.3004,81.3737,135009.20806332,0
+TIP.US,D,20070319,000000,81.3529,81.3896,81.1747,81.3668,162067.39776276,0
+TIP.US,D,20070320,000000,81.5361,81.551,81.3133,81.3807,144066.30466396,0
+TIP.US,D,20070321,000000,81.2569,81.7946,81.2064,81.6916,174225.6587809,0
+TIP.US,D,20070322,000000,81.7005,81.7312,81.3599,81.447,123465.92885248,0
+TIP.US,D,20070323,000000,81.4985,81.6272,81.3133,81.3896,195068.39195487,0
+TIP.US,D,20070326,000000,81.3896,81.7787,81.3222,81.6847,249550.32704218,0
+TIP.US,D,20070327,000000,81.6015,81.7401,81.5282,81.6599,236762.9467039,0
+TIP.US,D,20070328,000000,81.8015,81.9253,81.4232,81.5431,219397.03185929,0
+TIP.US,D,20070329,000000,81.4985,81.551,81.3807,81.4391,120117.35796077,0
+TIP.US,D,20070330,000000,81.4985,81.6272,81.2826,81.4232,173103.74615705,0
+TIP.US,D,20070402,000000,81.5361,82.1907,81.0063,81.1608,208963.54740418,0
+TIP.US,D,20070403,000000,81.0964,81.0964,80.7597,80.8033,225347.91493072,0
+TIP.US,D,20070404,000000,80.938,81.0875,80.7043,81.0608,160691.00990829,0
+TIP.US,D,20070405,000000,81.1212,81.1341,81.0143,81.0459,98893.921763228,0
+TIP.US,D,20070409,000000,80.8499,80.8905,80.63,80.6825,158836.97608526,0
+TIP.US,D,20070410,000000,80.7855,80.9529,80.7697,80.8736,149775.84019524,0
+TIP.US,D,20070411,000000,80.8736,80.9885,80.7291,80.7459,191599.65220426,0
+TIP.US,D,20070412,000000,80.9063,80.9618,79.9309,80.7459,260712.90322943,0
+TIP.US,D,20070413,000000,80.8499,81.1341,80.5379,80.5459,136251.28954607,0
+TIP.US,D,20070416,000000,80.6894,80.8162,80.5379,80.8033,268535.99692608,0
+TIP.US,D,20070417,000000,80.7855,80.9796,80.7855,80.8499,180802.63170542,0
+TIP.US,D,20070418,000000,80.9529,81.1212,80.9123,81.1212,210456.06482817,0
+TIP.US,D,20070419,000000,81.1668,81.1668,80.938,81.0776,150766.47591441,0
+TIP.US,D,20070420,000000,81.0608,81.1212,80.8806,81.1113,186502.06901327,0
+TIP.US,D,20070423,000000,81.1044,81.3529,81.0143,81.3004,157595.90442485,0
+TIP.US,D,20070424,000000,81.3222,81.5054,81.3004,81.4321,185012.58105631,0
+TIP.US,D,20070425,000000,81.3896,82.4026,81.3222,81.4391,281441.52647856,0
+TIP.US,D,20070426,000000,81.4321,81.4549,81.1341,81.2123,233539.59378281,0
+TIP.US,D,20070427,000000,81.3737,81.4143,81.2291,81.2291,179558.53057798,0
+TIP.US,D,20070430,000000,81.4718,81.6758,81.4391,81.6678,524406.80201747,0
+TIP.US,D,20070501,000000,81.447,81.4628,81.0964,81.347,221872.1064237,0
+TIP.US,D,20070502,000000,81.447,81.447,81.2291,81.3371,351792.81969711,0
+TIP.US,D,20070503,000000,81.2569,81.2569,81.0608,81.1341,138758.67842547,0
+TIP.US,D,20070504,000000,81.2737,81.3371,81.143,81.1747,142949.44115183,0
+TIP.US,D,20070507,000000,81.1341,81.1905,80.9707,81.1212,173971.18355029,0
+TIP.US,D,20070508,000000,81.2737,81.2737,81.1044,81.2123,203635.72471882,0
+TIP.US,D,20070509,000000,81.247,81.2569,80.9291,80.9529,161069.69328718,0
+TIP.US,D,20070510,000000,81.1212,81.2064,81.0212,81.1341,161873.51187277,0
+TIP.US,D,20070511,000000,81.2569,81.3301,80.9796,80.9885,143079.70823417,0
+TIP.US,D,20070514,000000,81.1113,81.1341,80.8588,80.8588,160077.03792332,0
+TIP.US,D,20070515,000000,80.7459,80.7697,80.5043,80.6439,207478.0987366,0
+TIP.US,D,20070516,000000,80.6597,80.7043,80.5459,80.5607,289011.15476694,0
+TIP.US,D,20070517,000000,80.5379,80.6043,80.4409,80.528,138361.8182444,0
+TIP.US,D,20070518,000000,80.5043,80.5884,80.2408,80.3201,144316.7406052,0
+TIP.US,D,20070521,000000,80.2884,80.5201,80.2082,80.5201,172607.9233863,0
+TIP.US,D,20070522,000000,80.4557,80.4884,80.1111,80.2082,242023.11129224,0
+TIP.US,D,20070523,000000,80.2339,80.2646,79.9893,80.2002,290124.98881204,0
+TIP.US,D,20070524,000000,80.2795,80.3438,80.0131,80.2953,307492.92330134,0
+TIP.US,D,20070525,000000,80.2953,80.4409,80.2567,80.4102,241358.64819008,0
+TIP.US,D,20070529,000000,80.3201,80.3359,80.0864,80.1695,309732.70925966,0
+TIP.US,D,20070530,000000,80.3508,80.3597,80.121,80.2408,170002.58173955,0
+TIP.US,D,20070531,000000,80.3676,80.3676,80.0289,80.2884,224727.88401169,0
+TIP.US,D,20070601,000000,79.7734,79.823,79.6279,79.6615,257238.10454476,0
+TIP.US,D,20070604,000000,79.7824,79.9378,79.7011,79.8705,216531.15604787,0
+TIP.US,D,20070605,000000,79.7408,79.7734,79.5021,79.5803,193829.33993915,0
+TIP.US,D,20070606,000000,79.5962,79.7011,79.5338,79.6447,177700.45746558,0
+TIP.US,D,20070607,000000,79.4684,79.4773,78.9079,78.9495,492644.85984108,0
+TIP.US,D,20070608,000000,78.9079,79.1951,78.8614,79.0961,356761.14562812,0
+TIP.US,D,20070611,000000,78.8931,79.0872,78.8545,78.9228,230560.6178689,0
+TIP.US,D,20070612,000000,78.6663,78.7228,78.3366,78.4395,388529.14673858,0
+TIP.US,D,20070613,000000,78.5059,78.8545,78.5059,78.7228,449452.73855634,0
+TIP.US,D,20070614,000000,78.8158,79.0555,78.7059,78.7743,292728.3108141,0
+TIP.US,D,20070615,000000,78.7554,79.0089,78.6465,79.0089,325860.5819109,0
+TIP.US,D,20070618,000000,78.9832,79.0476,78.7743,78.9406,230683.81619483,0
+TIP.US,D,20070619,000000,79.1545,79.4853,79.0961,79.3605,599607.26213047,0
+TIP.US,D,20070620,000000,79.1783,79.211,78.9594,79.0634,307248.54629416,0
+TIP.US,D,20070621,000000,78.9743,79.1862,78.9743,79.0317,185513.45293878,0
+TIP.US,D,20070622,000000,78.9594,79.4268,78.8931,79.3526,227340.29441484,0
+TIP.US,D,20070625,000000,79.5585,79.6358,79.3783,79.5417,314816.15493785,0
+TIP.US,D,20070626,000000,79.6209,79.6279,79.2971,79.3783,215667.75794401,0
+TIP.US,D,20070627,000000,79.5962,79.6774,79.3862,79.4189,139600.87026012,0
+TIP.US,D,20070628,000000,79.5259,79.5873,79.2902,79.2902,202014.95985718,0
+TIP.US,D,20070629,000000,79.6615,79.8626,79.4457,79.7635,182658.68517314,0
+TIP.US,D,20070702,000000,79.4367,79.7091,79.314,79.6447,297074.58618138,0
+TIP.US,D,20070703,000000,79.6853,79.7091,79.314,79.3219,218768.92236151,0
+TIP.US,D,20070705,000000,79.211,79.2327,78.9327,78.9931,185393.28407988,0
+TIP.US,D,20070706,000000,78.8673,78.9228,78.7554,78.8248,128430.21549411,0
+TIP.US,D,20070709,000000,79.0089,79.104,78.9594,79.0396,156722.40809755,0
+TIP.US,D,20070710,000000,79.5259,79.716,79.3694,79.7011,206361.23522447,0
+TIP.US,D,20070711,000000,79.6209,79.716,79.2971,79.3526,124461.61368337,0
+TIP.US,D,20070712,000000,79.4526,79.4605,79.0317,79.0872,274737.31593874,0
+TIP.US,D,20070713,000000,79.306,79.3694,79.0089,79.211,178186.1820129,0
+TIP.US,D,20070716,000000,79.2902,79.511,79.2496,79.4526,124338.41535744,0
+TIP.US,D,20070717,000000,79.3526,79.4773,79.1367,79.3308,188615.62717863,0
+TIP.US,D,20070718,000000,79.5021,79.823,79.4684,79.6932,186876.71310278,0
+TIP.US,D,20070719,000000,79.5417,79.8061,79.5338,79.7913,150891.69388503,0
+TIP.US,D,20070720,000000,79.917,80.1854,79.8626,80.0953,180674.38426777,0
+TIP.US,D,20070723,000000,79.9547,79.9982,79.7824,79.923,471913.20712492,0
+TIP.US,D,20070724,000000,80.0052,80.2795,79.8477,80.1765,313204.4784773,0
+TIP.US,D,20070725,000000,80.2408,80.4409,80.2171,80.4171,167642.62692232,0
+TIP.US,D,20070726,000000,80.6974,81.0301,80.6439,80.7944,552077.95387954,0
+TIP.US,D,20070727,000000,80.7538,81.0459,80.6508,80.9123,385800.6067659,0
+TIP.US,D,20070730,000000,80.9529,81.0608,80.7855,80.8251,323755.10232428,0
+TIP.US,D,20070731,000000,80.8251,81.2381,80.7944,81.2291,406520.14161393,0
+TIP.US,D,20070801,000000,80.7944,80.9529,80.5201,80.5379,324745.73804345,0
+TIP.US,D,20070802,000000,80.4953,80.6667,80.3201,80.5795,152750.77681978,0
+TIP.US,D,20070803,000000,80.7043,80.8984,80.6439,80.8251,199791.33105636,0
+TIP.US,D,20070806,000000,80.7538,80.7538,80.2646,80.2953,296079.91117284,0
+TIP.US,D,20070807,000000,80.4815,80.7142,80.225,80.3032,161567.53570263,0
+TIP.US,D,20070808,000000,80.2408,80.2408,79.7824,80.0052,294842.87880181,0
+TIP.US,D,20070809,000000,80.2646,80.3597,80.02,80.2646,420165.87094435,0
+TIP.US,D,20070810,000000,80.5043,80.5379,80.0685,80.0864,223232.33712067,0
+TIP.US,D,20070813,000000,80.1022,80.4815,80.1022,80.4409,357010.57174701,0
+TIP.US,D,20070814,000000,80.1765,80.5964,80.1765,80.5379,395597.90314448,0
+TIP.US,D,20070815,000000,80.6211,80.6597,80.3201,80.5379,221631.7687059,0
+TIP.US,D,20070816,000000,80.739,81.1341,80.6667,80.7142,333677.61667348,0
+TIP.US,D,20070817,000000,80.9796,81.143,80.5459,80.9796,255999.05252904,0
+TIP.US,D,20070820,000000,80.9529,81.0687,80.834,80.9707,225468.08378962,0
+TIP.US,D,20070821,000000,81.1984,81.3896,81.0687,81.2569,212440.36573354,0
+TIP.US,D,20070822,000000,80.9063,81.2123,80.8736,81.0687,140716.72394991,0
+TIP.US,D,20070823,000000,81.0608,81.3133,80.9885,81.1113,145929.42688809,0
+TIP.US,D,20070824,000000,81.2737,81.3004,81.038,81.2123,136369.43876028,0
+TIP.US,D,20070827,000000,81.2569,81.3668,81.1747,81.3133,122605.56021565,0
+TIP.US,D,20070828,000000,81.247,81.5767,81.247,81.551,173355.19192064,0
+TIP.US,D,20070829,000000,81.4064,81.6361,81.1905,81.2123,147791.53928987,0
+TIP.US,D,20070830,000000,81.5599,81.6916,81.4718,81.5678,177320.76426435,0
+TIP.US,D,20070831,000000,81.4985,81.7154,81.4628,81.5361,158462.33199575,0
+TIP.US,D,20070904,000000,81.3301,81.3301,81.038,81.247,191353.2555524,0
+TIP.US,D,20070905,000000,81.4391,81.6847,81.3599,81.6272,159206.57106305,0
+TIP.US,D,20070906,000000,81.5916,81.6599,81.3896,81.447,112503.29748927,0
+TIP.US,D,20070907,000000,81.7639,82.4026,81.7639,82.3878,216051.49043461,0
+TIP.US,D,20070910,000000,82.362,82.7769,82.362,82.6868,450071.75965303,0
+TIP.US,D,20070911,000000,82.5016,82.8007,82.5016,82.6868,169007.90673101,0
+TIP.US,D,20070912,000000,82.669,82.6868,82.4531,82.6601,134883.9900927,0
+TIP.US,D,20070913,000000,82.4759,82.4848,82.1164,82.2234,164168.83806,0
+TIP.US,D,20070914,000000,82.6868,82.6868,82.1729,82.362,173478.39024657,0
+TIP.US,D,20070917,000000,82.3947,82.6819,82.2798,82.6601,180550.1761195,0
+TIP.US,D,20070918,000000,82.4026,82.7106,82.2372,82.7106,280074.2270252,0
+TIP.US,D,20070919,000000,82.3531,82.5442,82.1402,82.4759,388529.14673858,0
+TIP.US,D,20070920,000000,82.1323,82.1828,81.5054,81.551,191096.7606771,0
+TIP.US,D,20070921,000000,81.7708,81.9629,81.7094,81.8748,196807.30603072,0
+TIP.US,D,20070924,000000,81.757,81.8748,81.7005,81.749,249794.70404935,0
+TIP.US,D,20070925,000000,81.8164,81.9253,81.551,81.5916,274360.65220454,0
+TIP.US,D,20070926,000000,81.4807,81.7946,81.4232,81.6758,195440.00657735,0
+TIP.US,D,20070927,000000,81.9075,82.2372,81.8322,82.157,165909.77178054,0
+TIP.US,D,20070928,000000,82.4333,82.5016,82.0115,82.2234,252028.43107361,0
+TIP.US,D,20071001,000000,81.8837,82.0699,81.749,82.0699,298063.20225587,0
+TIP.US,D,20071002,000000,81.8669,82.2303,81.8094,82.1491,246938.92646137,0
+TIP.US,D,20071003,000000,82.1907,82.2967,81.8233,81.9966,172485.73488271,0
+TIP.US,D,20071004,000000,81.9253,82.1402,81.858,82.1164,153004.24222805,0
+TIP.US,D,20071005,000000,81.6599,81.7094,81.3737,81.6361,285531.30697055,0
+TIP.US,D,20071008,000000,81.9312,81.9312,81.4232,81.7787,157842.30107672,0
+TIP.US,D,20071009,000000,81.551,81.6015,81.3737,81.4985,176081.71224863,0
+TIP.US,D,20071010,000000,81.3074,81.6847,81.3004,81.551,278584.73906824,0
+TIP.US,D,20071011,000000,81.247,81.5767,81.2064,81.4143,167520.43841874,0
+TIP.US,D,20071012,000000,81.3133,81.5678,81.2381,81.3133,173103.74615705,0
+TIP.US,D,20071015,000000,81.2569,81.4321,81.2123,81.3133,202270.44491014,0
+TIP.US,D,20071016,000000,81.4718,81.6094,81.4143,81.5431,194324.15288757,0
+TIP.US,D,20071017,000000,81.7154,82.1986,81.6599,82.0372,132280.66809064,0
+TIP.US,D,20071018,000000,82.1828,82.3709,82.1075,82.2798,233659.76264171,0
+TIP.US,D,20071019,000000,82.5363,82.9898,82.4848,82.9819,240239.76503326,0
+TIP.US,D,20071022,000000,82.8928,83.0057,82.6333,82.7769,173478.39024657,0
+TIP.US,D,20071023,000000,82.7106,82.8413,82.569,82.8096,227340.29441484,0
+TIP.US,D,20071024,000000,82.9265,83.3355,82.8581,83.1235,172115.13008257,0
+TIP.US,D,20071025,000000,83.3127,83.5196,83.173,83.3592,177700.45746558,0
+TIP.US,D,20071026,000000,83.1889,83.5117,83.1641,83.2879,171371.90083761,0
+TIP.US,D,20071029,000000,83.2642,83.6484,83.1641,83.6484,247931.58182522,0
+TIP.US,D,20071030,000000,83.2146,83.3048,83.0532,83.2394,198913.79543968,0
+TIP.US,D,20071031,000000,83.1235,83.5632,82.8096,82.8413,279203.76016493,0
+TIP.US,D,20071101,000000,82.8839,83.4137,82.8839,83.3414,199535.8460034,0
+TIP.US,D,20071102,000000,83.281,84.0029,83.2642,83.8098,219762.58754771,0
+TIP.US,D,20071105,000000,83.9039,84.1168,83.7434,83.8504,154367.50239204,0
+TIP.US,D,20071106,000000,83.8821,84.2059,83.8098,83.8573,223232.33712067,0
+TIP.US,D,20071107,000000,84.0277,84.1079,83.8504,83.9039,263594.93619835,0
+TIP.US,D,20071108,000000,84.0494,84.4178,84.0029,84.1653,1963608.6357257,0
+TIP.US,D,20071109,000000,84.5129,85.115,84.3832,84.9011,425234.16928738,0
+TIP.US,D,20071112,000000,85.0189,85.1724,84.9011,85.1724,242434.10898612,0
+TIP.US,D,20071113,000000,84.6396,84.6654,84.2901,84.3584,311386.79825864,0
+TIP.US,D,20071114,000000,84.0851,84.3653,84.0851,84.3653,434409.41510224,0
+TIP.US,D,20071115,000000,84.3336,84.8011,84.3336,84.5406,310784.9441418,0
+TIP.US,D,20071116,000000,84.5683,84.9258,84.5495,84.7099,266823.33823116,0
+TIP.US,D,20071119,000000,84.8011,85.5358,84.7099,85.4061,275932.94559368,0
+TIP.US,D,20071120,000000,85.4546,85.623,85.1576,85.318,424974.64494505,0
+TIP.US,D,20071121,000000,85.6616,86.1439,85.6616,86.033,310339.61248823,0
+TIP.US,D,20071123,000000,87.0262,87.0262,85.7755,85.9765,249884.57823794,0
+TIP.US,D,20071126,000000,85.5655,87.9184,85.5655,86.9509,834965.54595428,0
+TIP.US,D,20071127,000000,86.6806,86.6806,85.8082,86.1686,503295.45610008,0
+TIP.US,D,20071128,000000,86.024,86.135,85.3239,85.5269,274009.23402893,0
+TIP.US,D,20071129,000000,85.9607,86.4499,85.9527,86.0488,208892.85984013,0
+TIP.US,D,20071130,000000,85.5448,86.033,85.5448,85.9844,477148.12615466,0
+TIP.US,D,20071203,000000,85.9844,86.2033,85.72,85.929,179627.19849736,0
+TIP.US,D,20071204,000000,86.0795,86.135,85.4725,85.7755,301595.56081413,0
+TIP.US,D,20071205,000000,85.3804,85.4635,84.8327,84.8674,352297.73086896,0
+TIP.US,D,20071206,000000,84.9664,84.9803,84.5347,84.606,654950.57567695,0
+TIP.US,D,20071207,000000,84.5267,84.5495,84.0187,84.1732,415643.88648926,0
+TIP.US,D,20071210,000000,84.1732,84.2118,83.8019,84.0583,183534.20114513,0
+TIP.US,D,20071211,000000,84.3742,84.9942,84.1802,84.9803,358376.86137804,0
+TIP.US,D,20071212,000000,84.3,84.9189,84.091,84.6486,315556.35471578,0
+TIP.US,D,20071213,000000,84.4733,84.5495,84.0999,84.1326,257857.12564145,0
+TIP.US,D,20071214,000000,84.3,84.3,83.9702,84.0772,408503.43269696,0
+TIP.US,D,20071217,000000,84.2257,84.6882,84.2118,84.6882,260398.84848054,0
+TIP.US,D,20071218,000000,84.7367,84.9417,84.5832,84.7743,398403.18961527,0
+TIP.US,D,20071219,000000,85.0773,85.4061,84.6396,85.3101,451234.06517063,0
+TIP.US,D,20071220,000000,85.2467,85.5131,85.0932,85.214,262770.9211659,0
+TIP.US,D,20071221,000000,85.0427,85.0843,84.6149,84.6961,337265.51546064,0
+TIP.US,D,20071224,000000,84.3931,84.5683,84.2831,84.4396,120702.04509777,0
+TIP.US,D,20071226,000000,84.3257,84.5921,83.9207,84.0683,238569.51887678,0
+TIP.US,D,20071227,000000,84.1079,84.197,83.8167,84.197,458920.83285087,0
+TIP.US,D,20071228,000000,84.5129,84.8417,84.3742,84.703,389593.49948883,0
+TIP.US,D,20071231,000000,84.9852,85.3556,84.8763,85.2625,376802.07986119,0
+TIP.US,D,20080102,000000,85.4388,85.9924,85.1803,85.9359,470849.864197,0
+TIP.US,D,20080103,000000,85.7834,86.227,85.6388,86.227,336504.10941349,0
+TIP.US,D,20080104,000000,86.4152,86.4152,86.0726,86.2033,427843.5502235,0
+TIP.US,D,20080107,000000,86.2439,86.2439,85.9706,86.1855,537790.98736087,0
+TIP.US,D,20080108,000000,86.1518,86.3498,85.8547,86.2508,444971.146995,0
+TIP.US,D,20080109,000000,86.2825,86.5083,86.1518,86.1855,361140.74513274,0
+TIP.US,D,20080110,000000,86.1765,86.2508,85.6774,85.7993,329370.7243776,0
+TIP.US,D,20080111,000000,85.9706,86.5083,85.9359,86.4409,467888.05526293,0
+TIP.US,D,20080114,000000,86.4499,86.8044,86.3904,86.7955,496507.43030573,0
+TIP.US,D,20080115,000000,87.0718,87.2351,86.8767,87.2351,360660.06969714,0
+TIP.US,D,20080116,000000,87.2896,87.2896,86.6271,86.7242,550343.07909306,0
+TIP.US,D,20080117,000000,86.7677,87.4352,86.6806,87.347,513438.1117202,0
+TIP.US,D,20080118,000000,87.2629,87.452,86.6271,87.4352,631371.22395155,0
+TIP.US,D,20080122,000000,88.1066,88.1165,87.4352,88.1016,780327.08840371,0
+TIP.US,D,20080123,000000,89.085,89.1097,87.6788,87.8917,824207.90852685,0
+TIP.US,D,20080124,000000,87.7065,87.7234,87.1371,87.2896,444474.3144019,0
+TIP.US,D,20080125,000000,87.0628,88.0046,87.0262,88.0046,419883.12068812,0
+TIP.US,D,20080128,000000,87.8224,88.0917,87.66,87.9006,544809.25264959,0
+TIP.US,D,20080129,000000,87.8036,87.9105,87.4797,87.865,400277.41988518,0
+TIP.US,D,20080130,000000,87.7679,88.6493,87.4451,87.8828,683162.99231524,0
+TIP.US,D,20080131,000000,88.3601,88.5156,88.1531,88.3106,905437.00803173,0
+TIP.US,D,20080201,000000,88.17,88.2363,87.762,87.9105,476631.09711468,0
+TIP.US,D,20080204,000000,87.452,87.558,87.2896,87.3926,675702.42483998,0
+TIP.US,D,20080205,000000,87.9105,88.0204,87.5679,87.8105,1982989.146146,0
+TIP.US,D,20080206,000000,87.6194,87.7679,87.3837,87.7065,643917.25674968,0
+TIP.US,D,20080207,000000,87.6283,87.6788,86.5083,86.6618,748256.14059014,0
+TIP.US,D,20080208,000000,87.1292,87.5768,87.045,87.5322,380832.28083489,0
+TIP.US,D,20080211,000000,87.7323,87.9699,87.5857,87.762,396945.00615097,0
+TIP.US,D,20080212,000000,87.3837,87.6352,87.1648,87.5956,471984.90451132,0
+TIP.US,D,20080213,000000,87.2985,87.4609,86.7331,86.7955,757934.27793216,0
+TIP.US,D,20080214,000000,86.5697,86.6172,85.9765,86.2191,513713.79322003,0
+TIP.US,D,20080215,000000,86.5994,86.7677,86.4409,86.6519,349081.44670428,0
+TIP.US,D,20080219,000000,86.4667,86.635,85.9924,86.1518,627773.22694095,0
+TIP.US,D,20080220,000000,86.2597,86.5558,86.1597,86.4499,1206452.9308206,0
+TIP.US,D,20080221,000000,86.8044,87.0866,86.5628,86.9826,688393.8720556,0
+TIP.US,D,20080222,000000,86.9599,87.2173,86.6618,86.74,1096707.4581519,0
+TIP.US,D,20080225,000000,86.7242,86.9014,86.3083,86.3083,521840.84344213,0
+TIP.US,D,20080226,000000,86.6618,86.942,86.5083,86.8856,749075.10651088,0
+TIP.US,D,20080227,000000,87.1906,87.255,86.5865,87.0173,708301.5097393,0
+TIP.US,D,20080228,000000,87.9343,88.2185,87.66,88.1769,652413.90194957,0
+TIP.US,D,20080229,000000,88.6324,89.1196,88.4977,89.1097,893740.23582465,0
+TIP.US,D,20080303,000000,88.8067,88.8592,88.3601,88.6562,1716047.6587007,0
+TIP.US,D,20080304,000000,88.7265,89.0394,88.3007,88.4512,1680124.2386459,0
+TIP.US,D,20080305,000000,88.9691,88.9691,88.1828,88.3888,559108.33703638,0
+TIP.US,D,20080306,000000,88.8334,89.1097,88.6146,88.879,544720.38828334,0
+TIP.US,D,20080307,000000,89.5524,89.5989,88.7077,89.2107,761596.90357276,0
+TIP.US,D,20080310,000000,89.5177,90.0842,89.3949,89.8534,895164.08532927,0
+TIP.US,D,20080311,000000,89.4643,89.5177,88.7968,89.0137,1059860.0506527,0
+TIP.US,D,20080312,000000,89.2008,89.8812,89.0137,89.8346,805012.19559545,0
+TIP.US,D,20080313,000000,90.3327,90.3327,89.085,89.283,1103085.4960748,0
+TIP.US,D,20080314,000000,89.291,90.1485,88.9325,89.4831,824851.16535978,0
+TIP.US,D,20080317,000000,89.4732,89.5712,88.4165,88.5156,978495.63495374,0
+TIP.US,D,20080318,000000,88.6879,89.2553,88.37,88.4165,821089.5771295,0
+TIP.US,D,20080319,000000,88.1066,88.9057,87.9422,88.7968,897997.64682569,0
+TIP.US,D,20080320,000000,88.672,89.1553,88.6146,88.9959,602939.67586468,0
+TIP.US,D,20080324,000000,88.3888,88.3888,87.2896,87.4094,997573.19867092,0
+TIP.US,D,20080325,000000,87.4094,87.6788,87.1827,87.2629,466174.38674567,0
+TIP.US,D,20080326,000000,87.4352,87.5956,87.1906,87.5243,834441.4481579,0
+TIP.US,D,20080327,000000,87.5243,87.961,87.4698,87.6976,557703.67415629,0
+TIP.US,D,20080328,000000,88.0145,88.37,87.7679,88.3522,265481.28433639,0
+TIP.US,D,20080331,000000,88.5591,88.6493,88.3522,88.5681,1608642.9542247,0
+TIP.US,D,20080401,000000,87.7758,87.7758,87.1124,87.2896,861435.00922735,0
+TIP.US,D,20080402,000000,87.2718,87.5322,87.1371,87.2896,524563.32448075,0
+TIP.US,D,20080403,000000,87.5322,87.5322,87.0945,87.255,357714.41792057,0
+TIP.US,D,20080404,000000,87.6124,87.8402,87.5402,87.762,485296.38264597,0
+TIP.US,D,20080407,000000,87.5243,87.6124,87.1371,87.558,355020.21190758,0
+TIP.US,D,20080408,000000,87.865,87.8739,87.3312,87.3995,397611.48889781,0
+TIP.US,D,20080409,000000,87.5322,88.1165,87.4451,87.9887,653847.84967763,0
+TIP.US,D,20080410,000000,88.0046,88.1769,87.4174,87.6035,934756.18995872,0
+TIP.US,D,20080411,000000,88.1264,88.3443,88.0204,88.2561,1031382.050738,0
+TIP.US,D,20080414,000000,88.17,88.3106,87.9343,87.9887,594877.25427258,0
+TIP.US,D,20080415,000000,87.8481,88.0204,87.6283,87.66,423827.48676261,0
+TIP.US,D,20080416,000000,87.5679,87.6689,86.8321,87.1124,713699.01016638,0
+TIP.US,D,20080417,000000,87.1213,87.1371,86.5895,86.7578,532776.20960206,0
+TIP.US,D,20080418,000000,86.235,86.7331,85.9765,86.6707,806782.41416396,0
+TIP.US,D,20080421,000000,86.5083,86.8222,86.4053,86.7083,717590.865479,0
+TIP.US,D,20080422,000000,86.6271,86.9915,86.5558,86.9252,874652.57388404,0
+TIP.US,D,20080423,000000,86.7866,86.8321,86.432,86.6618,430586.22770899,0
+TIP.US,D,20080424,000000,86.1221,86.2033,85.6774,85.8785,550435.98274868,0
+TIP.US,D,20080425,000000,85.7834,85.9448,85.623,85.7586,576327.82764115,0
+TIP.US,D,20080428,000000,85.7289,85.9924,85.623,85.9042,483344.3960556,0
+TIP.US,D,20080429,000000,86.033,86.1954,85.8379,85.9112,454677.55936264,0
+TIP.US,D,20080430,000000,86.0409,86.333,85.623,86.3162,438500.20541657,0
+TIP.US,D,20080501,000000,86.3162,86.333,85.7448,85.8963,909609.5939559,0
+TIP.US,D,20080502,000000,85.623,85.9607,85.5358,85.6774,762773.34660317,0
+TIP.US,D,20080505,000000,85.8547,86.033,85.5834,85.8785,520896.65955077,0
+TIP.US,D,20080506,000000,86.135,86.2508,85.7022,85.8171,372386.12675219,0
+TIP.US,D,20080507,000000,85.7111,86.0577,85.5576,86.024,558139.91740877,0
+TIP.US,D,20080508,000000,86.2191,86.6618,86.1151,86.6618,477368.26742558,0
+TIP.US,D,20080509,000000,87.0866,87.1124,86.74,86.9014,860687.74069301,0
+TIP.US,D,20080512,000000,86.9331,87.1906,86.74,86.7578,674953.13666096,0
+TIP.US,D,20080513,000000,86.3904,86.4409,86.0409,86.1072,478324.56918507,0
+TIP.US,D,20080514,000000,86.4855,86.5459,85.9448,86.1855,425259.41484598,0
+TIP.US,D,20080515,000000,86.2983,86.8044,86.235,86.8044,355382.73812897,0
+TIP.US,D,20080516,000000,86.6271,87.3401,86.6271,86.8044,932391.18602977,0
+TIP.US,D,20080519,000000,87.0084,87.1737,86.6905,87.0817,362029.3887952,0
+TIP.US,D,20080520,000000,87.452,87.6511,87.3074,87.6035,724641.44508271,0
+TIP.US,D,20080521,000000,87.3669,87.8917,87.3223,87.6976,560379.7033671,0
+TIP.US,D,20080522,000000,87.4698,87.4698,86.7766,87.0866,512242.48206526,0
+TIP.US,D,20080523,000000,87.452,87.5154,87.2262,87.4253,507522.57243081,0
+TIP.US,D,20080527,000000,87.145,87.145,86.6707,86.8222,656344.13051125,0
+TIP.US,D,20080528,000000,86.333,86.3588,85.9112,86.0409,610756.71062726,0
+TIP.US,D,20080529,000000,85.8547,85.8547,85.3101,85.7111,553135.23787339,0
+TIP.US,D,20080530,000000,86.0894,86.1221,85.9042,86.0488,1191378.3028738,0
+TIP.US,D,20080602,000000,85.4477,85.824,85.2625,85.6695,571613.97694076,0
+TIP.US,D,20080603,000000,85.5032,85.9706,85.2784,85.6695,494101.02366069,0
+TIP.US,D,20080604,000000,85.9042,85.9042,85.0674,85.2308,452008.59890824,0
+TIP.US,D,20080605,000000,85.0189,85.2229,84.8674,84.9664,680840.40092473,0
+TIP.US,D,20080606,000000,85.4299,86.0666,85.2863,85.9993,730217.68406463,0
+TIP.US,D,20080609,000000,85.6388,85.9527,85.422,85.5537,400890.38204781,0
+TIP.US,D,20080610,000000,85.4804,85.5655,84.9417,85.0932,598643.89161458,0
+TIP.US,D,20080611,000000,85.3002,85.6388,85.0585,85.2556,418177.53074961,0
+TIP.US,D,20080612,000000,84.7674,84.81,84.4079,84.4554,575591.66715259,0
+TIP.US,D,20080613,000000,84.6149,85.0189,84.3485,84.4475,471073.03493496,0
+TIP.US,D,20080616,000000,84.6723,84.8763,84.401,84.6565,1097616.2982613,0
+TIP.US,D,20080617,000000,84.8327,85.0189,84.703,84.9011,454652.31380405,0
+TIP.US,D,20080618,000000,85.0189,85.3724,84.9189,85.3556,480958.18585744,0
+TIP.US,D,20080619,000000,85.1021,85.3002,84.7743,84.8258,329132.40630448,0
+TIP.US,D,20080620,000000,85.3328,85.422,84.9942,85.1021,411627.82302837,0
+TIP.US,D,20080623,000000,85.2041,85.3556,84.9744,85.1021,331200.52246438,0
+TIP.US,D,20080624,000000,85.3804,85.7022,85.2556,85.616,439272.7195095,0
+TIP.US,D,20080625,000000,85.7289,85.7369,85.115,85.6774,587550.99316903,0
+TIP.US,D,20080626,000000,86.1151,86.5558,85.8874,86.4241,608865.31337751,0
+TIP.US,D,20080627,000000,86.8935,87.0945,86.5865,86.8321,1321590.8548046,0
+TIP.US,D,20080630,000000,86.9747,87.1906,86.7489,86.9074,917416.53049504,0
+TIP.US,D,20080701,000000,86.9074,86.9074,86.2508,86.3498,841293.09275991,0
+TIP.US,D,20080702,000000,86.6707,86.9153,86.4241,86.8935,481651.93380756,0
+TIP.US,D,20080703,000000,86.9599,87.145,86.6271,87.1124,532470.23343192,0
+TIP.US,D,20080707,000000,87.1124,87.4253,86.6618,87.0718,715498.51358285,0
+TIP.US,D,20080708,000000,86.6984,87.0628,86.432,87.0014,785892.21933984,0
+TIP.US,D,20080709,000000,87.1737,87.5154,86.942,87.5154,901329.05073756,0
+TIP.US,D,20080710,000000,87.3995,87.5243,87.045,87.5075,451281.52682078,0
+TIP.US,D,20080711,000000,87.762,87.7956,86.6083,86.7162,579802.62632582,0
+TIP.US,D,20080714,000000,87.0866,87.4352,86.8222,87.357,677581.70422161,0
+TIP.US,D,20080715,000000,87.5768,87.9798,87.2718,87.3074,800164.03852335,0
+TIP.US,D,20080716,000000,87.452,87.4797,86.8123,86.8687,863755.58097317,0
+TIP.US,D,20080717,000000,86.9153,87.0084,86.1439,86.2983,736662.37026212,0
+TIP.US,D,20080718,000000,86.432,86.536,85.8309,85.9042,617457.89170005,0
+TIP.US,D,20080721,000000,85.9448,85.9844,85.5834,85.9201,450071.75965303,0
+TIP.US,D,20080722,000000,85.9201,85.9706,85.3328,85.5131,553460.40066806,0
+TIP.US,D,20080723,000000,85.2556,85.3328,84.7436,84.9338,837497.17056994,0
+TIP.US,D,20080724,000000,85.0585,85.616,85.0278,85.5358,648754.305776,0
+TIP.US,D,20080725,000000,85.3982,85.4477,84.9476,84.9476,545760.50529735,0
+TIP.US,D,20080728,000000,85.623,85.8626,85.422,85.6695,820345.33806219,0
+TIP.US,D,20080729,000000,85.4477,85.5448,85.0189,85.0932,529308.47967379,0
+TIP.US,D,20080730,000000,85.0357,85.6388,84.8179,85.4477,556998.81816039,0
+TIP.US,D,20080731,000000,85.8963,86.0161,85.6933,85.7993,734461.9673752,0
+TIP.US,D,20080801,000000,84.9417,85.422,84.7832,85.3804,1111680.094042,0
+TIP.US,D,20080804,000000,85.2388,85.4883,85.1021,85.1407,505230.27571061,0
+TIP.US,D,20080805,000000,85.1724,85.1724,84.6149,84.6822,725203.91612815,0
+TIP.US,D,20080806,000000,84.599,84.599,84.0187,84.4644,766321.86231893,0
+TIP.US,D,20080807,000000,84.8941,85.4061,84.7525,85.3328,418980.33951285,0
+TIP.US,D,20080808,000000,85.422,85.4962,84.9417,85.2229,522254.87060305,0
+TIP.US,D,20080811,000000,85.1645,85.1645,84.2118,84.4554,746029.48232228,0
+TIP.US,D,20080812,000000,84.7278,85.0189,84.7278,84.8506,497621.26435083,0
+TIP.US,D,20080813,000000,85.0932,85.2467,84.7436,84.8417,452853.82020992,0
+TIP.US,D,20080814,000000,85.3398,85.422,85.1486,85.2784,427240.68628431,0
+TIP.US,D,20080815,000000,85.5358,85.5834,85.3804,85.4883,440067.44969399,0
+TIP.US,D,20080818,000000,85.4804,85.6616,85.4477,85.5655,479973.60907233,0
+TIP.US,D,20080819,000000,85.7289,85.7448,85.4061,85.4804,639954.713873,0
+TIP.US,D,20080820,000000,85.7755,86.0082,85.6864,85.8309,576478.29117036,0
+TIP.US,D,20080821,000000,86.227,86.227,85.7022,85.9765,522902.16672536,0
+TIP.US,D,20080822,000000,85.9448,85.9448,85.5358,85.6477,601881.38204848,0
+TIP.US,D,20080825,000000,86.1765,86.1765,85.9042,85.9706,428955.36462392,0
+TIP.US,D,20080826,000000,85.9201,85.9993,85.7834,85.9993,617683.0820827,0
+TIP.US,D,20080827,000000,85.824,86.235,85.7022,86.227,395142.47326747,0
+TIP.US,D,20080828,000000,86.0983,86.0983,85.7834,85.9607,593158.5366436,0
+TIP.US,D,20080829,000000,85.9042,85.9993,85.6101,85.7111,379687.14229714,0
+TIP.US,D,20080902,000000,84.7278,85.011,84.1247,85.011,557236.12641116,0
+TIP.US,D,20080903,000000,84.7912,84.91,84.6307,84.8674,600904.88384212,0
+TIP.US,D,20080904,000000,84.9942,85.0278,84.6565,84.7367,551858.82243096,0
+TIP.US,D,20080905,000000,84.9852,85.11,84.5763,84.7605,528827.80423819,0
+TIP.US,D,20080908,000000,84.81,85.0932,84.505,85.0932,370897.64861757,0
+TIP.US,D,20080909,000000,84.8585,85.2784,84.6486,85.2388,632699.14033352,0
+TIP.US,D,20080910,000000,84.9189,85.2942,84.7367,85.1982,705585.08763475,0
+TIP.US,D,20080911,000000,85.4883,85.6012,85.1407,85.2625,712501.36086675,0
+TIP.US,D,20080912,000000,85.2467,85.3398,84.5129,84.6565,651802.95943163,0
+TIP.US,D,20080915,000000,85.0278,85.3101,84.6654,85.1576,1151670.0686749,0
+TIP.US,D,20080916,000000,85.6774,85.8963,84.2118,84.3089,1056479.165446,0
+TIP.US,D,20080917,000000,84.8506,85.1407,84.2257,84.6149,1390752.5773022,0
+TIP.US,D,20080918,000000,84.4951,84.5683,83.2067,83.4949,1024219.3808541,0
+TIP.US,D,20080919,000000,83.1463,84.1485,82.4026,83.9207,1741187.1859471,0
+TIP.US,D,20080922,000000,84.7912,84.7912,83.5286,84.2118,1281823.0410873,0
+TIP.US,D,20080923,000000,84.2118,84.2118,82.9265,83.3503,1012098.4832627,0
+TIP.US,D,20080924,000000,83.6395,83.8098,82.8413,82.9413,953960.9912912,0
+TIP.US,D,20080925,000000,83.0057,83.2146,82.6017,82.9077,876330.89861927,0
+TIP.US,D,20080926,000000,82.9265,83.0473,82.6106,82.7274,601540.06209631,0
+TIP.US,D,20080929,000000,82.9017,84.4644,82.6106,83.0611,771581.01708492,0
+TIP.US,D,20080930,000000,83.3275,83.6048,81.5767,81.6361,1174970.7094334,0
+TIP.US,D,20081001,000000,81.7946,82.1402,81.2123,82.062,691200.16834874,0
+TIP.US,D,20081002,000000,82.3452,82.3452,81.8322,81.8916,570457.73035722,0
+TIP.US,D,20081003,000000,82.0372,82.3283,81.4985,82.0837,466242.0448427,0
+TIP.US,D,20081006,000000,81.954,82.6819,81.7639,82.0194,1073830.9427778,0
+TIP.US,D,20081007,000000,81.4321,81.6272,80.9885,81.3222,1020398.2131056,0
+TIP.US,D,20081008,000000,80.7776,80.9885,77.5186,78.9139,2425508.4444905,0
+TIP.US,D,20081009,000000,78.6831,78.9139,77.9256,78.4465,1201027.1553679,0
+TIP.US,D,20081010,000000,76.5501,77.069,67.804,76.866,2272714.24531,0
+TIP.US,D,20081013,000000,76.56,76.866,73.6229,75.749,1278501.7353989,0
+TIP.US,D,20081014,000000,76.5501,77.5879,75.8529,77.48,988055.62308155,0
+TIP.US,D,20081015,000000,77.3463,78.0622,77.0116,77.7483,761487.84275964,0
+TIP.US,D,20081016,000000,77.7107,77.8444,76.9561,77.2512,737419.73701989,0
+TIP.US,D,20081017,000000,76.8977,77.2423,76.3728,76.9383,734386.23069942,0
+TIP.US,D,20081020,000000,77.3562,78.3118,76.971,77.989,869443.91023523,0
+TIP.US,D,20081021,000000,78.6901,78.8089,78.1127,78.1127,863821.21942551,0
+TIP.US,D,20081022,000000,78.286,79.2971,78.0444,78.6901,1805650.2050795,0
+TIP.US,D,20081023,000000,79.0793,79.0793,77.8444,77.8949,763402.46592329,0
+TIP.US,D,20081024,000000,77.8949,78.0365,75.7915,76.0322,1004600.5523607,0
+TIP.US,D,20081027,000000,75.8361,76.0154,75.1825,75.232,1059464.2002939,0
+TIP.US,D,20081028,000000,75.4836,75.5519,74.7745,74.7745,928329.68056341,0
+TIP.US,D,20081029,000000,75.5093,75.9876,74.9835,75.2677,1224665.0767892,0
+TIP.US,D,20081030,000000,75.542,75.8698,74.8478,74.8478,1403009.8009101,0
+TIP.US,D,20081031,000000,75.5826,75.5826,74.1784,74.4398,1745347.6540031,0
+TIP.US,D,20081103,000000,74.7894,75.1905,74.4398,75.0667,1517980.094385,0
+TIP.US,D,20081104,000000,75.5519,76.3312,75.1063,76.2253,1114530.8225183,0
+TIP.US,D,20081105,000000,76.3312,76.8799,76.2332,76.762,1097034.6405913,0
+TIP.US,D,20081106,000000,76.4788,76.9294,76.3312,76.4461,670483.66296774,0
+TIP.US,D,20081107,000000,76.3887,76.3887,75.9549,76.1154,714852.22728289,0
+TIP.US,D,20081110,000000,76.153,76.5768,75.7678,76.3798,649476.32875175,0
+TIP.US,D,20081111,000000,76.7165,77.3393,76.4134,76.56,489279.12196952,0
+TIP.US,D,20081112,000000,76.56,77.1532,76.5501,76.6749,641483.58490136,0
+TIP.US,D,20081113,000000,76.6749,76.7165,75.9629,76.2025,1211740.3606122,0
+TIP.US,D,20081114,000000,76.1946,77.0383,76.1946,76.9789,786255.75538357,0
+TIP.US,D,20081117,000000,76.7699,77.4344,76.56,77.0442,746488.95148866,0
+TIP.US,D,20081118,000000,76.6828,77.069,76.2659,76.2659,648107.00965369,0
+TIP.US,D,20081119,000000,76.56,76.8729,75.9549,76.25,834647.45191602,0
+TIP.US,D,20081120,000000,76.1312,76.7402,74.9904,75.334,1112525.3153437,0
+TIP.US,D,20081121,000000,74.8419,75.0122,74.0992,74.5656,1289865.2662325,0
+TIP.US,D,20081124,000000,74.5418,74.5656,73.0534,73.1158,1248276.7428296,0
+TIP.US,D,20081125,000000,73.8278,74.526,73.5327,74.4557,959316.07917984,0
+TIP.US,D,20081126,000000,74.8052,74.9082,74.4487,74.8557,881204.30124996,0
+TIP.US,D,20081128,000000,74.8825,75.3469,74.3477,75.0924,438289.15254674,0
+TIP.US,D,20081201,000000,75.542,76.6194,75.2528,76.5966,752016.71899808,0
+TIP.US,D,20081202,000000,76.7888,77.5364,76.1787,77.276,957092.45037902,0
+TIP.US,D,20081203,000000,77.48,78.3722,76.9621,78.294,822596.2320663,0
+TIP.US,D,20081204,000000,78.2504,78.9139,78.0949,78.9139,752804.38042616,0
+TIP.US,D,20081205,000000,78.9139,78.9664,77.6602,78.3722,894996.45482022,0
+TIP.US,D,20081208,000000,78.1464,78.2504,77.3651,77.3651,819202.21916913,0
+TIP.US,D,20081209,000000,77.3968,77.989,77.2126,77.8206,991464.78331388,0
+TIP.US,D,20081210,000000,77.4186,77.7176,76.9621,77.3156,698131.5889159,0
+TIP.US,D,20081211,000000,77.887,78.2029,77.3324,78.1692,852623.29945622,0
+TIP.US,D,20081212,000000,77.8949,78.0276,77.0314,77.8533,764765.72608729,0
+TIP.US,D,20081215,000000,77.6523,78.0365,77.3651,77.5186,664462.09233226,0
+TIP.US,D,20081216,000000,77.3651,80.0775,77.3651,80.0131,1150789.5035911,0
+TIP.US,D,20081217,000000,80.5706,81.5916,80.3597,81.5431,1233611.092932,0
+TIP.US,D,20081218,000000,81.6451,82.362,81.3995,81.9966,957924.54399023,0
+TIP.US,D,20081219,000000,81.8996,81.9718,80.3854,80.5964,845440.43312548,0
+TIP.US,D,20081222,000000,80.8588,81.4896,80.8499,81.1747,678055.3109008,0
+TIP.US,D,20081223,000000,80.8162,81.5431,80.4637,80.9707,817659.21062795,0
+TIP.US,D,20081224,000000,80.9123,81.6451,80.8905,80.9885,614056.81004647,0
+TIP.US,D,20081226,000000,81.1747,81.3807,81.0143,81.1747,361432.58379007,0
+TIP.US,D,20081229,000000,81.2648,81.3133,80.7944,80.9063,995353.60915947,0
+TIP.US,D,20081230,000000,80.9123,81.1212,79.1614,79.7328,975403.55893733,0
+TIP.US,D,20081231,000000,79.8061,80.1695,79.211,79.9725,856109.20618667,0
+TIP.US,D,20090102,000000,80.1379,80.1379,78.3554,78.4792,653123.80705719,0
+TIP.US,D,20090105,000000,78.4395,78.801,78.0622,78.184,1035100.2166075,0
+TIP.US,D,20090106,000000,78.2098,79.1545,77.8949,78.7653,1237429.2312136,0
+TIP.US,D,20090107,000000,78.8931,79.1218,78.4712,78.8614,1085692.3160269,0
+TIP.US,D,20090108,000000,79.0713,79.5259,78.9743,79.4942,700426.91510313,0
+TIP.US,D,20090109,000000,79.4773,80.4488,79.4773,80.1933,690562.97044987,0
+TIP.US,D,20090112,000000,80.1854,80.6439,79.3862,80.5964,1042434.5562898,0
+TIP.US,D,20090113,000000,80.7291,81.2915,80.5459,80.5795,931165.26170452,0
+TIP.US,D,20090114,000000,80.6043,81.247,80.6043,80.6667,800768.92210723,0
+TIP.US,D,20090115,000000,80.7043,80.9212,80.4557,80.6756,1834393.7882706,0
+TIP.US,D,20090116,000000,79.5962,80.426,79.5962,80.3438,811530.59882404,0
+TIP.US,D,20090120,000000,79.7824,80.5132,79.511,80.2953,1182837.2254908,0
+TIP.US,D,20090121,000000,79.8061,79.8477,79.0169,79.0713,1263353.390421,0
+TIP.US,D,20090122,000000,79.0713,79.3783,78.9743,79.211,1208813.8954601,0
+TIP.US,D,20090123,000000,79.2021,79.5021,78.9139,79.5021,1080820.9330409,0
+TIP.US,D,20090126,000000,79.5585,79.5585,78.9664,79.2327,992249.41527493,0
+TIP.US,D,20090127,000000,79.6209,80.3032,79.2971,79.917,1043086.9015238,0
+TIP.US,D,20090128,000000,80.2646,80.433,79.5803,79.9646,1186472.5859281,0
+TIP.US,D,20090129,000000,80.2646,80.2953,79.3952,79.5724,1429026.8637731,0
+TIP.US,D,20090130,000000,79.923,80.0864,79.6615,79.9378,1224299.5211008,0
+TIP.US,D,20090202,000000,80.1695,80.3765,79.5417,80.2339,1337792.4444869,0
+TIP.US,D,20090203,000000,80.0052,80.0052,79.6536,79.9378,1949104.5574032,0
+TIP.US,D,20090204,000000,79.8705,79.9547,79.5873,79.7824,1806776.1569927,0
+TIP.US,D,20090205,000000,80.0131,80.0131,79.5189,79.6932,1949105.5672255,0
+TIP.US,D,20090206,000000,79.6774,80.1616,79.511,80.1537,1738687.8756464,0
+TIP.US,D,20090209,000000,80.1695,81.0776,80.02,80.9885,1837155.6523806,0
+TIP.US,D,20090210,000000,80.9885,81.3896,80.7142,81.3599,1971662.9787391,0
+TIP.US,D,20090211,000000,81.4064,81.4143,80.8429,81.143,1127165.7196826,0
+TIP.US,D,20090212,000000,81.2291,81.2291,80.4557,80.8499,1344030.1171039,0
+TIP.US,D,20090213,000000,80.9469,80.9469,80.2735,80.5132,1223264.4531985,0
+TIP.US,D,20090217,000000,81.0063,81.1905,80.6667,81.0063,1718251.0910546,0
+TIP.US,D,20090218,000000,80.7043,81.0143,80.4003,80.4953,1415157.9637048,0
+TIP.US,D,20090219,000000,80.5379,80.6894,80.1022,80.2735,1480335.9370565,0
+TIP.US,D,20090220,000000,81.0608,81.1341,80.2735,80.5528,1861038.9606314,0
+TIP.US,D,20090223,000000,80.328,80.8984,80.1022,80.4716,1429372.2230147,0
+TIP.US,D,20090224,000000,80.5706,80.6894,79.7408,79.7824,1351471.4979546,0
+TIP.US,D,20090225,000000,79.8933,80.2884,79.2327,79.306,1270984.6178724,0
+TIP.US,D,20090226,000000,79.3605,79.3605,78.3979,78.6663,1266238.452857,0
+TIP.US,D,20090227,000000,78.4554,78.9743,78.184,78.184,1433324.6676679,0
+TIP.US,D,20090302,000000,78.4227,78.8931,78.4227,78.6742,1282097.7127648,0
+TIP.US,D,20090303,000000,78.697,79.0169,78.3979,78.498,1339691.9203154,0
+TIP.US,D,20090304,000000,78.3722,78.4851,78.1286,78.3455,901777.41185816,0
+TIP.US,D,20090305,000000,78.5663,79.0961,78.5663,79.0713,1122107.519563,0
+TIP.US,D,20090306,000000,78.8614,79.1783,78.4049,78.5485,1131047.4767718,0
+TIP.US,D,20090309,000000,78.5485,78.6742,78.1464,78.2504,887067.32977748,0
+TIP.US,D,20090310,000000,78.2098,78.2177,77.6444,77.7483,1180252.0802909,0
+TIP.US,D,20090311,000000,77.8048,78.4792,77.5364,78.1375,1336979.5375002,0
+TIP.US,D,20090312,000000,78.5663,79.3694,78.4465,79.3219,911790.81021829,0
+TIP.US,D,20090313,000000,79.3308,79.7011,79.1862,79.2971,1154997.4332973,0
+TIP.US,D,20090316,000000,78.9743,79.4457,78.9743,79.2169,887429.85599887,0
+TIP.US,D,20090317,000000,79.412,79.7477,79.0961,79.1367,1164558.4312475,0
+TIP.US,D,20090318,000000,79.7635,82.1828,79.3952,82.062,1542447.0799505,0
+TIP.US,D,20090319,000000,83.0156,83.0156,82.1075,82.4393,1639374.8776105,0
+TIP.US,D,20090320,000000,82.7037,82.9017,81.7312,82.0273,1295480.8882859,0
+TIP.US,D,20090323,000000,82.264,82.4115,81.9312,82.0115,1518536.5064964,0
+TIP.US,D,20090324,000000,81.9887,82.876,81.8916,82.4759,1531494.5468107,0
+TIP.US,D,20090325,000000,82.4759,82.5363,82.0699,82.362,1622182.6522091,0
+TIP.US,D,20090326,000000,82.4759,83.3909,82.2967,83.281,1746044.4314203,0
+TIP.US,D,20090327,000000,83.3196,83.4295,82.876,83.0701,1706047.388031,0
+TIP.US,D,20090330,000000,83.3988,83.5286,82.9077,83.2235,1469133.9777979,0
+TIP.US,D,20090331,000000,83.1978,83.2394,82.6957,82.8007,1420314.1165917,0
+TIP.US,D,20090401,000000,82.8581,82.8839,82.5611,82.7106,1082782.0080323,0
+TIP.US,D,20090402,000000,82.6254,82.7175,82.0273,82.2075,1315598.569017,0
+TIP.US,D,20090403,000000,82.1253,82.1491,81.4064,81.6678,1209630.8417362,0
+TIP.US,D,20090406,000000,81.8837,81.8837,81.3896,81.6015,1194583.4789927,0
+TIP.US,D,20090407,000000,81.6916,81.6916,81.3004,81.4896,1308119.8247396,0
+TIP.US,D,20090408,000000,81.5124,81.8916,81.5054,81.8916,1069169.6028392,0
+TIP.US,D,20090409,000000,81.6361,81.7401,81.3301,81.6451,2002747.3301229,0
+TIP.US,D,20090413,000000,81.7877,82.0115,81.7312,82.0115,1178863.5745683,0
+TIP.US,D,20090414,000000,82.0194,82.0768,81.8837,82.054,1099141.1300003,0
+TIP.US,D,20090415,000000,81.954,82.2303,81.7154,82.0986,1083069.8074003,0
+TIP.US,D,20090416,000000,82.0035,82.3283,81.6599,81.7946,1236867.7699905,0
+TIP.US,D,20090417,000000,81.6094,82.8839,80.9469,80.9885,1330897.3775241,0
+TIP.US,D,20090420,000000,81.447,81.447,80.9885,81.0608,1161916.7359964,0
+TIP.US,D,20090421,000000,81.3737,81.4549,80.7597,80.7855,1573023.4906954,0
+TIP.US,D,20090422,000000,81.0212,81.1044,80.637,80.9885,1577244.5480921,0
+TIP.US,D,20090423,000000,80.9885,81.5767,80.7944,81.4143,1249183.5632942,0
+TIP.US,D,20090424,000000,81.3074,81.6678,81.3074,81.5916,760654.73932609,0
+TIP.US,D,20090427,000000,81.652,81.9312,81.3668,81.6758,1209650.0283607,0
+TIP.US,D,20090428,000000,81.954,82.0372,81.3995,81.6758,1141233.5547527,0
+TIP.US,D,20090429,000000,81.8669,81.9887,81.247,81.3371,1381227.9329565,0
+TIP.US,D,20090430,000000,81.0687,81.6183,80.5884,80.938,1847908.2406963,0
+TIP.US,D,20090501,000000,80.1695,80.1765,79.4942,79.6615,2463541.3834213,0
+TIP.US,D,20090504,000000,79.7011,80.1299,79.7011,79.8061,1935414.3958896,0
+TIP.US,D,20090505,000000,80.0953,80.1022,79.7011,79.8319,1786858.4210856,0
+TIP.US,D,20090506,000000,79.923,80.4884,79.7824,80.1537,1232855.745819,0
+TIP.US,D,20090507,000000,80.1854,80.5379,80.1537,80.2339,1411560.9765165,0
+TIP.US,D,20090508,000000,80.328,80.4557,80.1458,80.2646,1732149.275971,0
+TIP.US,D,20090511,000000,80.5043,80.8033,80.3508,80.6667,1214043.7653782,0
+TIP.US,D,20090512,000000,80.7697,81.0459,80.637,80.9123,1258114.4321019,0
+TIP.US,D,20090513,000000,81.1836,81.2291,80.8984,80.8984,1500678.8081704,0
+TIP.US,D,20090514,000000,80.9885,81.3529,80.9707,81.3529,2169126.6692932,0
+TIP.US,D,20090515,000000,81.3529,81.5767,81.0301,81.5193,1377107.8577942,0
+TIP.US,D,20090518,000000,81.7312,81.7787,81.3222,81.4985,996733.02648096,0
+TIP.US,D,20090519,000000,81.4896,81.7312,81.3668,81.6599,1426274.0880642,0
+TIP.US,D,20090520,000000,81.5431,82.2541,81.5431,82.0927,1690850.5715807,0
+TIP.US,D,20090521,000000,82.1907,82.2709,81.143,81.2915,1944390.7067028,0
+TIP.US,D,20090522,000000,81.3301,81.6094,81.1212,81.4321,1115091.273919,0
+TIP.US,D,20090526,000000,81.3807,81.6015,81.0875,81.0875,1147578.2685382,0
+TIP.US,D,20090527,000000,81.4232,81.4985,80.7291,80.8984,2043068.5264845,0
+TIP.US,D,20090528,000000,81.3133,81.3807,80.2795,80.9885,1492148.8388331,0
+TIP.US,D,20090529,000000,81.0212,82.0986,80.9618,82.0461,1337975.2223311,0
+TIP.US,D,20090601,000000,81.3529,81.4985,80.9123,81.0964,1617216.3459227,0
+TIP.US,D,20090602,000000,81.4391,81.7877,81.143,81.6758,2087422.9532868,0
+TIP.US,D,20090603,000000,81.8233,81.9808,81.4232,81.6451,1982129.7873315,0
+TIP.US,D,20090604,000000,81.3529,81.4064,80.7043,80.8162,2196509.011965,0
+TIP.US,D,20090605,000000,80.5379,80.8657,80.4003,80.5043,1906864.6985886,0
+TIP.US,D,20090608,000000,80.7211,80.7211,80.0289,80.1933,1600636.0728615,0
+TIP.US,D,20090609,000000,80.4815,80.8251,80.3359,80.7291,1700377.2355711,0
+TIP.US,D,20090610,000000,80.7043,80.9469,80.433,80.7697,1631739.6108698,0
+TIP.US,D,20090611,000000,80.6756,81.2064,80.4953,80.9212,2090513.0096585,0
+TIP.US,D,20090612,000000,80.938,81.2064,80.6894,80.7697,1812705.8337949,0
+TIP.US,D,20090615,000000,81.0212,81.143,80.63,80.6825,1263172.6322215,0
+TIP.US,D,20090616,000000,80.7944,81.0301,80.6132,80.9469,1362484.620435,0
+TIP.US,D,20090617,000000,80.7597,80.9885,80.3765,80.4171,1503095.3130389,0
+TIP.US,D,20090618,000000,80.3032,80.3359,80.0537,80.2171,1651275.6339311,0
+TIP.US,D,20090619,000000,80.225,80.8251,80.1537,80.7211,1116808.9817256,0
+TIP.US,D,20090622,000000,80.8162,80.9529,80.5132,80.8588,1315411.7518835,0
+TIP.US,D,20090623,000000,80.9885,81.3807,80.9063,81.2569,1410011.9090413,0
+TIP.US,D,20090624,000000,81.1836,81.4807,80.7538,80.834,1436978.2049074,0
+TIP.US,D,20090625,000000,81.0687,81.5916,80.8984,81.3074,1468923.9347504,0
+TIP.US,D,20090626,000000,81.3529,81.3737,81.1113,81.3074,933838.26144829,0
+TIP.US,D,20090629,000000,81.3301,81.5767,81.1905,81.3599,1143848.9946229,0
+TIP.US,D,20090630,000000,81.4896,81.9966,81.3133,81.9075,1253458.1412751,0
+TIP.US,D,20090701,000000,81.3807,81.6183,81.2291,81.4232,1153744.2437688,0
+TIP.US,D,20090702,000000,81.3133,81.5767,81.1341,81.2192,882168.6815882,0
+TIP.US,D,20090706,000000,80.8657,81.1113,80.7459,81.0301,761505.00973948,0
+TIP.US,D,20090707,000000,80.9529,81.2826,80.9212,81.1608,994513.43696951,0
+TIP.US,D,20090708,000000,81.3301,81.5767,81.1212,81.447,933733.23992455,0
+TIP.US,D,20090709,000000,81.0687,81.1905,80.4716,80.7855,1186955.2810084,0
+TIP.US,D,20090710,000000,81.0687,81.2737,80.7944,81.1113,654345.69209307,0
+TIP.US,D,20090713,000000,81.2123,81.2123,80.7142,80.7776,720146.72583091,0
+TIP.US,D,20090714,000000,80.7776,80.9618,80.5884,80.7142,1208700.7953577,0
+TIP.US,D,20090715,000000,80.7211,80.8984,80.4815,80.4953,1280633.4703664,0
+TIP.US,D,20090716,000000,80.8657,81.1519,80.8162,80.9964,975088.49436609,0
+TIP.US,D,20090717,000000,80.7597,81.0875,80.7142,80.9618,1529606.179028,0
+TIP.US,D,20090720,000000,80.8984,81.5916,80.8984,81.4321,1069735.1033517,0
+TIP.US,D,20090721,000000,81.247,81.7877,81.1212,81.6183,1137589.1059143,0
+TIP.US,D,20090722,000000,81.4896,81.5193,81.1608,81.3995,944200.048517,0
+TIP.US,D,20090723,000000,81.4628,81.4718,80.8657,81.0063,1561126.7736643,0
+TIP.US,D,20090724,000000,81.0608,81.1212,80.8806,81.0459,925342.62607075,0
+TIP.US,D,20090727,000000,80.7459,80.9469,80.6132,80.8905,1041737.7788726,0
+TIP.US,D,20090728,000000,80.938,81.2064,80.6132,80.8162,1496386.0533873,0
+TIP.US,D,20090729,000000,80.9529,81.1519,80.5706,80.7776,1657987.9230496,0
+TIP.US,D,20090730,000000,80.8499,81.3004,80.739,81.2381,1262296.1064272,0
+TIP.US,D,20090731,000000,81.5767,81.7946,81.3896,81.6678,1297602.52503,0
+TIP.US,D,20090803,000000,80.9529,81.0301,80.6132,80.8984,1558615.3454955,0
+TIP.US,D,20090804,000000,81.0608,81.0964,80.4102,80.6132,1974640.9448307,0
+TIP.US,D,20090805,000000,80.6508,81.2291,80.5607,80.6756,1655307.8545494,0
+TIP.US,D,20090806,000000,80.7043,80.8103,80.4637,80.5459,1706066.5746555,0
+TIP.US,D,20090807,000000,80.3854,80.6825,80.2795,80.6508,1699136.1639107,0
+TIP.US,D,20090810,000000,80.7855,81.1113,80.6132,80.8033,1153434.2283093,0
+TIP.US,D,20090811,000000,81.1836,81.2192,80.8657,81.1608,1188507.3779507,0
+TIP.US,D,20090812,000000,81.2737,81.2737,80.5884,80.8429,1399238.1144563,0
+TIP.US,D,20090813,000000,80.938,81.2291,80.7291,81.1113,1618677.5588541,0
+TIP.US,D,20090814,000000,81.2381,81.4718,80.8984,81.0212,1145352.6200927,0
+TIP.US,D,20090817,000000,81.3371,81.3896,81.1113,81.3133,1670043.1821887,0
+TIP.US,D,20090818,000000,81.2915,81.5916,81.2123,81.4896,2630510.4588404,0
+TIP.US,D,20090819,000000,81.6599,81.9887,81.5916,81.8996,980580.91809348,0
+TIP.US,D,20090820,000000,82.0837,82.4759,81.8748,82.3947,1129394.3975952,0
+TIP.US,D,20090821,000000,82.5195,82.5779,81.9253,82.062,1720956.4051134,0
+TIP.US,D,20090824,000000,81.9174,82.4194,81.8164,82.3531,1387772.591566,0
+TIP.US,D,20090825,000000,82.1986,82.2372,81.8015,82.1075,1429598.4232197,0
+TIP.US,D,20090826,000000,82.1986,82.3531,82.0372,82.3452,1127590.8548893,0
+TIP.US,D,20090827,000000,82.2709,82.5195,81.9629,82.0461,1638803.318164,0
+TIP.US,D,20090828,000000,81.9808,82.3224,81.8748,82.0768,1173584.2233555,0
+TIP.US,D,20090831,000000,82.0768,82.2164,81.85,82.0035,1128561.2941616,0
+TIP.US,D,20090901,000000,81.2123,81.5193,80.9885,81.3737,1600889.5382698,0
+TIP.US,D,20090902,000000,81.4064,81.5916,81.2291,81.5054,1010694.830205,0
+TIP.US,D,20090903,000000,81.4985,81.85,81.3529,81.6094,1167593.9572127,0
+TIP.US,D,20090904,000000,81.7946,81.9253,81.4896,81.5916,940472.7942464,0
+TIP.US,D,20090908,000000,82.0699,82.1986,81.7401,81.7639,1202472.2111417,0
+TIP.US,D,20090909,000000,81.85,82.062,81.6847,82.0194,1751814.5562922,0
+TIP.US,D,20090910,000000,82.1986,82.4026,82.0273,82.2164,1451237.9062228,0
+TIP.US,D,20090911,000000,82.5106,82.6957,82.2303,82.4026,1495337.8577946,0
+TIP.US,D,20090914,000000,82.4115,82.5611,82.1986,82.2164,1330816.5917366,0
+TIP.US,D,20090915,000000,82.1986,82.362,82.0986,82.264,1802053.2178912,0
+TIP.US,D,20090916,000000,82.4115,82.4393,81.954,82.4254,2044497.4251008,0
+TIP.US,D,20090917,000000,82.3878,82.569,82.1253,82.5274,1868760.0622714,0
+TIP.US,D,20090918,000000,82.2877,82.4194,82.0461,82.1491,2284380.7228467,0
+TIP.US,D,20090921,000000,82.1907,82.3788,81.8669,82.062,2314406.7804143,0
+TIP.US,D,20090922,000000,82.1164,82.3531,82.0699,82.2541,2152784.7143051,0
+TIP.US,D,20090923,000000,82.1828,82.4333,81.954,82.4333,2009924.1375195,0
+TIP.US,D,20090924,000000,82.5106,82.5195,82.2709,82.3531,1214562.8140628,0
+TIP.US,D,20090925,000000,82.3709,82.5611,82.1828,82.469,1302914.1905578,0
+TIP.US,D,20090928,000000,82.6106,82.7175,82.3373,82.6432,1235999.3227749,0
+TIP.US,D,20090929,000000,82.4848,82.7413,82.4115,82.6106,1610619.1765513,0
+TIP.US,D,20090930,000000,82.6254,82.9661,82.5779,82.9077,2051195.5767066,0
+TIP.US,D,20091001,000000,83.0532,83.1978,82.8839,83.0978,1815027.4153631,0
+TIP.US,D,20091002,000000,83.3048,83.5959,82.9077,82.9413,1653064.0293017,0
+TIP.US,D,20091005,000000,83.1394,83.1394,82.7928,82.9898,1087168.6762934,0
+TIP.US,D,20091006,000000,83.0532,83.0829,82.8007,82.9819,1300145.2576914,0
+TIP.US,D,20091007,000000,83.1641,83.4068,83.0829,83.3414,1865455.9235628,0
+TIP.US,D,20091008,000000,83.4632,83.5117,83.0324,83.2642,1608623.7676002,0
+TIP.US,D,20091009,000000,83.076,83.1552,82.6185,82.8324,1339617.193462,0
+TIP.US,D,20091012,000000,82.8661,83.1235,82.6254,83.0394,949861.11257578,0
+TIP.US,D,20091013,000000,83.2483,83.5117,83.173,83.5048,1131302.9618248,0
+TIP.US,D,20091014,000000,83.2315,83.4068,83.0324,83.1394,1523077.677576,0
+TIP.US,D,20091015,000000,83.076,83.3275,82.9344,83.2067,1833213.3059508,0
+TIP.US,D,20091016,000000,83.3661,83.4949,83.2146,83.4701,1335035.6294886,0
+TIP.US,D,20091019,000000,83.5196,84.0029,83.3909,84.0029,1795500.480703,0
+TIP.US,D,20091020,000000,84.4475,84.4475,83.994,84.0772,1463637.5147811,0
+TIP.US,D,20091021,000000,83.8336,83.8425,83.5196,83.7434,1363811.5269947,0
+TIP.US,D,20091022,000000,83.3592,83.382,83.1463,83.3355,1454731.891532,0
+TIP.US,D,20091023,000000,83.1978,83.3592,83.076,83.1552,1351448.2720407,0
+TIP.US,D,20091026,000000,82.9413,83.0532,82.6522,82.7769,1680081.8261074,0
+TIP.US,D,20091027,000000,82.9166,83.4632,82.9077,83.4384,1292515.0400624,0
+TIP.US,D,20091028,000000,83.5286,83.6712,83.3661,83.5048,1576087.2916862,0
+TIP.US,D,20091029,000000,83.3355,83.5117,83.0057,83.5117,1431458.5159768,0
+TIP.US,D,20091030,000000,83.7187,83.9702,83.5464,83.8167,2224660.8392627,0
+TIP.US,D,20091102,000000,83.6791,83.8336,83.4068,83.7019,1499383.2061034,0
+TIP.US,D,20091103,000000,83.7771,83.785,83.3661,83.5375,1388883.396144,0
+TIP.US,D,20091104,000000,83.4632,83.7682,83.4295,83.6929,1545347.2897216,0
+TIP.US,D,20091105,000000,83.7355,83.9464,83.7187,83.8573,1314046.4720748,0
+TIP.US,D,20091106,000000,84.0029,84.091,83.6712,84.0683,1126574.9736116,0
+TIP.US,D,20091109,000000,84.3931,84.5495,84.3089,84.505,1276380.0986548,0
+TIP.US,D,20091110,000000,84.6149,84.7099,84.1802,84.3584,1377594.5921638,0
+TIP.US,D,20091111,000000,84.4644,84.81,84.3742,84.6654,922888.75777555,0
+TIP.US,D,20091112,000000,84.3,84.3653,83.7019,84.2663,1562918.198502,0
+TIP.US,D,20091113,000000,84.3336,84.3931,83.8336,84.3,1319910.5104246,0
+TIP.US,D,20091116,000000,84.5763,85.0674,84.505,84.9417,1357521.3436158,0
+TIP.US,D,20091117,000000,84.8258,85.1724,84.7099,85.1645,1434616.2304455,0
+TIP.US,D,20091118,000000,85.3487,85.4388,85.0189,85.1407,1215532.2435128,0
+TIP.US,D,20091119,000000,85.1803,85.3804,85.0843,85.1486,1230002.997698,0
+TIP.US,D,20091120,000000,85.1982,85.2556,84.9744,85.1486,1001272.1779159,0
+TIP.US,D,20091123,000000,85.0496,85.2863,84.9664,85.2229,1396203.5983135,0
+TIP.US,D,20091124,000000,85.3002,85.3982,85.1724,85.3101,1345772.0606468,0
+TIP.US,D,20091125,000000,85.3328,85.6774,85.2308,85.6477,1142734.1507555,0
+TIP.US,D,20091127,000000,85.7448,85.8547,85.5269,85.8309,615772.49820842,0
+TIP.US,D,20091130,000000,85.72,85.8874,85.422,85.8785,1289404.7872438,0
+TIP.US,D,20091201,000000,85.7369,85.7755,85.5269,85.5655,1465660.1889356,0
+TIP.US,D,20091202,000000,85.5576,85.7289,85.422,85.4804,1390264.8331102,0
+TIP.US,D,20091203,000000,85.2388,85.2784,85.0773,85.1982,1480739.865994,0
+TIP.US,D,20091204,000000,84.7912,84.8179,84.4178,84.505,1558143.758461,0
+TIP.US,D,20091207,000000,84.5178,84.6565,84.4554,84.6396,1036085.8032149,0
+TIP.US,D,20091208,000000,84.7912,84.8941,84.5129,84.599,1113468.4894127,0
+TIP.US,D,20091209,000000,84.5832,84.6565,84.0772,84.2257,1816998.588578,0
+TIP.US,D,20091210,000000,84.0683,84.0999,83.6395,83.9544,1625124.2646963,0
+TIP.US,D,20091211,000000,83.9623,84.0435,83.6484,83.9871,1097265.889908,0
+TIP.US,D,20091214,000000,84.1485,84.3089,84.0851,84.2762,1031400.2275402,0
+TIP.US,D,20091215,000000,84.2257,84.4079,84.1653,84.2663,1567789.581488,0
+TIP.US,D,20091216,000000,84.4079,84.6723,84.3,84.4178,1845031.2568391,0
+TIP.US,D,20091217,000000,84.6486,84.8763,84.5763,84.7743,1238350.189191,0
+TIP.US,D,20091218,000000,84.703,84.8674,84.5129,84.6486,1277751.4373975,0
+TIP.US,D,20091221,000000,84.4644,84.505,84.1564,84.2505,1316243.8454947,0
+TIP.US,D,20091222,000000,84.2059,84.2425,83.8098,83.9781,2309557.6135199,0
+TIP.US,D,20091223,000000,84.1168,84.1564,83.8167,83.8573,1545698.7078972,0
+TIP.US,D,20091224,000000,83.8167,83.8573,83.6306,83.6306,639481.10719381,0
+TIP.US,D,20091228,000000,83.5701,83.7276,83.486,83.6048,1613081.1234253,0
+TIP.US,D,20091229,000000,83.5553,83.7276,83.486,83.6712,1265841.5926759,0
+TIP.US,D,20091230,000000,83.7514,83.8573,83.6306,83.8019,1514600.2190006,0
+TIP.US,D,20091231,000000,83.6048,83.7603,83.2711,83.7276,1008262.168179,0
+TIP.US,D,20100104,000000,83.8019,83.9702,83.6306,83.9464,4446313.4177634,0
+TIP.US,D,20100105,000000,84.1079,84.2901,84.0435,84.2198,2156940.1332495,0
+TIP.US,D,20100106,000000,84.2425,84.2425,83.8504,84.0029,1531130.0009447,0
+TIP.US,D,20100107,000000,84.0277,84.2574,84.0098,84.1326,1218683.8990475,0
+TIP.US,D,20100108,000000,84.4644,84.4733,84.1326,84.3089,1075412.324568,0
+TIP.US,D,20100111,000000,84.3089,84.4317,84.0851,84.1247,1336020.2062737,0
+TIP.US,D,20100112,000000,84.4396,84.6654,84.4238,84.5129,1331493.1727069,0
+TIP.US,D,20100113,000000,84.3485,84.4644,84.0494,84.1326,1473559.019308,0
+TIP.US,D,20100114,000000,84.3168,84.5129,84.2257,84.3485,1856162.5285337,0
+TIP.US,D,20100115,000000,84.6307,84.7436,84.5347,84.6238,1556777.4688299,0
+TIP.US,D,20100119,000000,84.5495,84.6149,84.4317,84.5584,2047080.550656,0
+TIP.US,D,20100120,000000,84.7367,84.8506,84.5832,84.6882,1266242.4921464,0
+TIP.US,D,20100121,000000,84.6486,84.9417,84.606,84.8506,1257009.6864579,0
+TIP.US,D,20100122,000000,84.7099,84.7912,84.5129,84.7674,1027399.3114144,0
+TIP.US,D,20100125,000000,84.6396,84.7674,84.5495,84.5495,1404055.9768581,0
+TIP.US,D,20100126,000000,84.7912,84.81,84.5683,84.81,1365431.282034,0
+TIP.US,D,20100127,000000,84.9189,84.9942,84.5178,84.5832,1388391.6126627,0
+TIP.US,D,20100128,000000,84.4079,84.7525,84.4079,84.6961,1109580.6733894,0
+TIP.US,D,20100129,000000,84.6723,85.0189,84.606,85.011,1740233.9136546,0
+TIP.US,D,20100201,000000,84.7436,84.8674,84.5347,84.81,1350168.8271313,0
+TIP.US,D,20100202,000000,84.9011,84.9942,84.8327,84.9664,1572956.8424207,0
+TIP.US,D,20100203,000000,84.7605,84.7832,84.606,84.6149,1596817.93458,0
+TIP.US,D,20100204,000000,84.703,84.9011,84.6565,84.8417,1297286.4506364,0
+TIP.US,D,20100205,000000,84.8258,84.9417,84.5683,84.6882,1848991.7800711,0
+TIP.US,D,20100208,000000,84.5763,84.6882,84.4881,84.5584,1142380.7129352,0
+TIP.US,D,20100209,000000,84.4733,84.6238,84.2505,84.2663,1652141.0516796,0
+TIP.US,D,20100210,000000,84.4079,84.4554,83.8425,84.0187,1700293.4203166,0
+TIP.US,D,20100211,000000,83.9871,84.0029,83.686,83.8167,1246525.7108856,0
+TIP.US,D,20100212,000000,83.994,84.0346,83.8167,83.8167,1286322.8094508,0
+TIP.US,D,20100216,000000,83.7276,84.1396,83.7019,84.0583,1277773.6534891,0
+TIP.US,D,20100217,000000,83.9544,84.1871,83.7276,83.8979,1267753.1863725,0
+TIP.US,D,20100218,000000,83.9702,83.9871,83.6048,83.8246,1338829.5320339,0
+TIP.US,D,20100219,000000,83.5196,83.6929,83.3355,83.6791,1799301.4520047,0
+TIP.US,D,20100222,000000,83.6306,83.6642,83.3988,83.4701,1952741.9374852,0
+TIP.US,D,20100223,000000,83.5286,83.8098,83.5117,83.7276,2498677.142048,0
+TIP.US,D,20100224,000000,83.785,83.8821,83.4474,83.5701,1474903.0928474,0
+TIP.US,D,20100225,000000,83.7355,83.7434,83.4384,83.5701,1687755.4660972,0
+TIP.US,D,20100226,000000,83.589,83.8425,83.589,83.7355,1187297.6107829,0
+TIP.US,D,20100301,000000,83.8019,83.8246,83.6642,83.7434,1018201.849508,0
+TIP.US,D,20100302,000000,83.6712,83.8573,83.6137,83.8098,1432815.7172067,0
+TIP.US,D,20100303,000000,83.7514,83.8821,83.6216,83.7771,1198332.9493549,0
+TIP.US,D,20100304,000000,83.7949,84.0277,83.7434,83.8652,1634817.5493734,0
+TIP.US,D,20100305,000000,83.8098,83.8425,83.5286,83.6791,1687104.1306855,0
+TIP.US,D,20100308,000000,83.6395,83.6712,83.5761,83.6048,1428086.7191712,0
+TIP.US,D,20100309,000000,83.8098,83.8098,83.589,83.7514,1111227.693632,0
+TIP.US,D,20100310,000000,83.6395,83.7276,83.5701,83.6642,1049637.6190674,0
+TIP.US,D,20100311,000000,83.6484,83.785,83.5553,83.7603,1180711.5494573,0
+TIP.US,D,20100312,000000,83.8246,84.0772,83.7682,83.9781,1127126.3366112,0
+TIP.US,D,20100315,000000,83.9781,84.0187,83.8098,83.9623,980308.26606068,0
+TIP.US,D,20100316,000000,84.0098,84.3257,83.9871,84.2762,1034918.4485856,0
+TIP.US,D,20100317,000000,84.2663,84.4812,84.2346,84.4554,963035.25487169,0
+TIP.US,D,20100318,000000,84.2831,84.3931,84.1168,84.1168,1004687.3970823,0
+TIP.US,D,20100319,000000,84.0277,84.2574,83.9544,83.9544,949697.5213561,0
+TIP.US,D,20100322,000000,84.0772,84.1564,84.0683,84.1485,940735.34805576,0
+TIP.US,D,20100323,000000,84.0999,84.2059,84.0346,84.0851,1215160.6288903,0
+TIP.US,D,20100324,000000,83.6563,83.7434,83.1889,83.4068,2675954.4839516,0
+TIP.US,D,20100325,000000,83.3355,83.4474,83.0611,83.2958,1400107.5714943,0
+TIP.US,D,20100326,000000,83.2394,83.5117,83.2394,83.3988,1349984.0296424,0
+TIP.US,D,20100329,000000,83.3909,83.4474,83.1315,83.2958,1052869.0505672,0
+TIP.US,D,20100330,000000,83.173,83.3661,83.0918,83.3661,761696.87598479,0
+TIP.US,D,20100331,000000,83.4295,83.7355,83.3196,83.7276,2391094.7088396,0
+TIP.US,D,20100401,000000,83.2483,83.3592,83.1057,83.3592,1400988.136578,0
+TIP.US,D,20100405,000000,82.8492,82.9265,82.4333,82.768,2318759.1147157,0
+TIP.US,D,20100406,000000,83.0057,83.1057,82.9265,83.0978,1292511.000773,0
+TIP.US,D,20100407,000000,83.1315,83.7603,83.0978,83.686,1713539.2599989,0
+TIP.US,D,20100408,000000,83.7771,83.8425,83.5553,83.6048,2075635.2970688,0
+TIP.US,D,20100409,000000,83.5701,83.7603,83.4474,83.6929,843298.5999345,0
+TIP.US,D,20100412,000000,83.8246,83.9781,83.7771,83.9296,1057742.4531979,0
+TIP.US,D,20100413,000000,84.1168,84.1247,83.8652,84.0029,836999.32815449,0
+TIP.US,D,20100414,000000,83.994,84.0346,83.7949,83.8979,801030.46609424,0
+TIP.US,D,20100415,000000,83.8246,84.2059,83.8246,84.1396,1173937.6611758,0
+TIP.US,D,20100416,000000,84.2663,84.4812,84.1247,84.3336,1404135.7528233,0
+TIP.US,D,20100419,000000,84.3089,84.3485,84.0999,84.1326,973792.89229913,0
+TIP.US,D,20100420,000000,84.1247,84.3336,84.0851,84.3336,831308.97924775,0
+TIP.US,D,20100421,000000,84.4317,84.6149,84.3742,84.5921,1048863.0853298,0
+TIP.US,D,20100422,000000,84.6723,84.6961,84.2831,84.3485,1245405.8179065,0
+TIP.US,D,20100423,000000,84.2623,84.4139,84.1693,84.3544,1125983.2177182,0
+TIP.US,D,20100426,000000,84.5495,84.6149,84.2901,84.4317,1395960.2311287,0
+TIP.US,D,20100427,000000,84.6882,85.1021,84.5921,84.9258,1409934.1527208,0
+TIP.US,D,20100428,000000,84.7436,84.8506,84.5763,84.7525,1117133.134698,0
+TIP.US,D,20100429,000000,84.9189,85.2704,84.8941,85.1982,1028717.129573,0
+TIP.US,D,20100430,000000,85.318,85.5448,85.2229,85.4725,1649747.772725,0
+TIP.US,D,20100503,000000,85.2467,85.2467,85.11,85.1883,994457.8967406,0
+TIP.US,D,20100504,000000,85.4388,85.5032,85.2704,85.318,3465554.7709375,0
+TIP.US,D,20100505,000000,85.3487,85.623,85.1803,85.3556,1785583.0154655,0
+TIP.US,D,20100506,000000,85.5131,86.7578,85.318,85.7448,2031230.3791493,0
+TIP.US,D,20100507,000000,85.5754,86.1439,85.3328,85.5576,2133114.3848722,0
+TIP.US,D,20100510,000000,85.0021,85.4546,84.9803,85.318,1102136.2630717,0
+TIP.US,D,20100511,000000,85.5131,85.5754,85.2784,85.4804,959371.61940875,0
+TIP.US,D,20100512,000000,85.3982,85.616,85.3398,85.5834,1232736.5867824,0
+TIP.US,D,20100513,000000,85.8082,85.9042,85.4061,85.6567,1231045.1343567,0
+TIP.US,D,20100514,000000,85.8171,86.128,85.7676,85.9042,1295671.7447088,0
+TIP.US,D,20100517,000000,85.8874,86.0666,85.5576,85.6101,1278568.3836736,0
+TIP.US,D,20100518,000000,85.7586,86.1765,85.6477,86.0488,1012449.9014383,0
+TIP.US,D,20100519,000000,85.9359,86.1765,85.3982,85.5032,2180974.9148519,0
+TIP.US,D,20100520,000000,85.0278,85.5131,84.6961,85.4962,2534905.5284506,0
+TIP.US,D,20100521,000000,85.4804,85.6012,85.0357,85.5537,1933164.5117079,0
+TIP.US,D,20100524,000000,85.5448,85.6695,85.3635,85.4635,906502.37060433,0
+TIP.US,D,20100525,000000,85.422,85.5448,85.115,85.1803,1151634.7248928,0
+TIP.US,D,20100526,000000,85.2308,85.3724,85.0496,85.3398,1253895.3943499,0
+TIP.US,D,20100527,000000,85.11,85.2625,84.9189,85.0278,942491.42911146,0
+TIP.US,D,20100528,000000,85.3239,85.5448,85.1229,85.5032,680100.20114679,0
+TIP.US,D,20100601,000000,85.2388,85.2388,84.7743,84.91,1450107.9150202,0
+TIP.US,D,20100602,000000,85.0021,85.0932,84.7099,84.8179,675819.56423185,0
+TIP.US,D,20100603,000000,84.81,85.0496,84.6961,84.8585,775553.65818504,0
+TIP.US,D,20100604,000000,85.2704,85.422,85.1021,85.3982,2754916.5322948,0
+TIP.US,D,20100607,000000,85.2942,85.52,85.1883,85.4725,778044.88990694,0
+TIP.US,D,20100608,000000,85.2863,85.422,85.1883,85.2556,1015493.5059822,0
+TIP.US,D,20100609,000000,85.0278,85.3398,85.0278,85.3398,777779.30663055,0
+TIP.US,D,20100610,000000,85.0189,85.1229,84.6723,84.7099,1355558.2489796,0
+TIP.US,D,20100611,000000,84.9476,85.2229,84.8327,85.2041,735482.89776468,0
+TIP.US,D,20100614,000000,84.8941,85.2041,84.7367,85.2041,892146.7361663,0
+TIP.US,D,20100615,000000,85.2041,85.2784,84.9476,85.0932,791103.91245567,0
+TIP.US,D,20100616,000000,85.2229,85.3556,85.1407,85.3556,887413.69884137,0
+TIP.US,D,20100617,000000,85.4299,85.824,85.414,85.7676,936712.21583846,0
+TIP.US,D,20100618,000000,85.72,85.7289,85.5576,85.623,683689.1097563,0
+TIP.US,D,20100621,000000,85.2784,85.72,85.2229,85.6695,1012744.7695627,0
+TIP.US,D,20100622,000000,85.7022,85.9993,85.6012,85.8696,724112.29817462,0
+TIP.US,D,20100623,000000,85.8696,86.0082,85.7111,85.8874,747437.1746694,0
+TIP.US,D,20100624,000000,85.8963,85.9924,85.623,85.6477,819773.77861566,0
+TIP.US,D,20100625,000000,85.7913,85.9924,85.6477,85.9448,624470.09805471,0
+TIP.US,D,20100628,000000,86.0983,86.1439,85.929,86.1439,711194.650754,0
+TIP.US,D,20100629,000000,86.0983,86.227,86.024,86.2191,759926.65741628,0
+TIP.US,D,20100630,000000,86.1676,86.236,86.0379,86.1508,779488.93585844,0
+TIP.US,D,20100701,000000,85.72,85.9112,85.4299,85.4388,980354.71788849,0
+TIP.US,D,20100702,000000,85.2704,85.52,85.2388,85.2784,570874.78698517,0
+TIP.US,D,20100706,000000,85.1803,85.4061,84.9942,85.3724,914101.28374068,0
+TIP.US,D,20100707,000000,85.2704,85.2704,84.9852,85.0189,615185.79142673,0
+TIP.US,D,20100708,000000,84.9664,85.2625,84.8011,85.1486,642189.45071961,0
+TIP.US,D,20100709,000000,85.0357,85.318,85.0278,85.214,589672.62991315,0
+TIP.US,D,20100712,000000,85.3101,85.3982,85.1407,85.1576,629794.89127304,0
+TIP.US,D,20100713,000000,85.214,85.2229,85.0278,85.0585,541000.20276915,0
+TIP.US,D,20100714,000000,85.1803,85.4725,85.11,85.3002,772080.87914505,0
+TIP.US,D,20100715,000000,85.5131,85.6616,85.3556,85.4061,542295.80483612,0
+TIP.US,D,20100716,000000,85.4635,85.5358,85.2041,85.2041,543584.33814668,0
+TIP.US,D,20100719,000000,85.11,85.1486,84.8417,84.8763,644401.97147466,0
+TIP.US,D,20100720,000000,84.9852,85.0932,84.8179,84.9744,601497.64955787,0
+TIP.US,D,20100721,000000,85.0021,85.5131,85.0021,85.414,598531.80133443,0
+TIP.US,D,20100722,000000,85.3328,85.422,85.2229,85.3328,598030.92945195,0
+TIP.US,D,20100723,000000,85.318,85.3893,84.9803,85.115,798352.41723875,0
+TIP.US,D,20100726,000000,85.0585,85.1645,84.9476,85.1486,657232.77417371,0
+TIP.US,D,20100727,000000,85.0278,85.2625,85.0189,85.0278,667003.81517135,0
+TIP.US,D,20100728,000000,85.0189,85.3398,84.9575,85.3101,546005.89212687,0
+TIP.US,D,20100729,000000,85.1576,85.5834,85.1576,85.414,680797.98838629,0
+TIP.US,D,20100730,000000,85.7022,85.8082,85.5448,85.72,1332893.7962976,0
+TIP.US,D,20100802,000000,85.5032,85.7834,85.4725,85.72,1117292.6866283,0
+TIP.US,D,20100803,000000,85.8171,86.1855,85.7755,86.1686,1020708.2285651,0
+TIP.US,D,20100804,000000,86.135,86.135,85.8082,85.8785,1694506.1284648,0
+TIP.US,D,20100805,000000,86.024,86.227,85.929,86.1954,868466.40220653,0
+TIP.US,D,20100806,000000,86.432,86.432,86.2033,86.2756,717686.79860165,0
+TIP.US,D,20100809,000000,86.0726,86.2508,86.033,86.235,663442.17176512,0
+TIP.US,D,20100810,000000,86.2825,86.8123,86.135,86.7677,930970.36599219,0
+TIP.US,D,20100811,000000,86.6984,86.8767,86.6083,86.7578,980995.95507674,0
+TIP.US,D,20100812,000000,86.842,86.842,86.1072,86.1855,1485528.4435479,0
+TIP.US,D,20100813,000000,86.135,86.5697,86.135,86.4152,954820.35010569,0
+TIP.US,D,20100816,000000,86.7083,86.8687,86.6519,86.6905,747602.78553376,0
+TIP.US,D,20100817,000000,86.74,86.74,86.432,86.5004,839315.86061094,0
+TIP.US,D,20100818,000000,86.7331,86.7677,86.3498,86.4499,829169.16570144,0
+TIP.US,D,20100819,000000,86.3162,86.6172,86.3162,86.4588,980702.09677472,0
+TIP.US,D,20100820,000000,86.5004,86.5628,86.2983,86.3588,651383.883159,0
+TIP.US,D,20100823,000000,86.2904,86.4053,86.0577,86.3588,732842.2123359,0
+TIP.US,D,20100824,000000,86.536,86.7955,86.4499,86.644,782560.81542797,0
+TIP.US,D,20100825,000000,86.6806,86.7866,86.4944,86.644,774159.09352839,0
+TIP.US,D,20100826,000000,86.7489,87.1124,86.7331,87.1124,1348378.4121159,0
+TIP.US,D,20100827,000000,87.0084,87.1827,86.5004,86.5895,1384406.8536944,0
+TIP.US,D,20100830,000000,86.7766,87.0173,86.7766,86.9826,695680.75008774,0
+TIP.US,D,20100831,000000,87.1549,87.2797,87.0628,87.2173,938831.83293789,0
+TIP.US,D,20100901,000000,86.842,86.8856,86.333,86.8321,1652048.148024,0
+TIP.US,D,20100902,000000,86.7489,86.8044,86.5558,86.6707,852013.36676063,0
+TIP.US,D,20100903,000000,86.5083,86.6618,86.3667,86.536,939648.77921394,0
+TIP.US,D,20100907,000000,86.8856,87.0718,86.7766,87.0084,935881.1320496,0
+TIP.US,D,20100908,000000,86.8767,86.9826,86.6618,86.7578,1366555.2143025,0
+TIP.US,D,20100909,000000,86.5261,86.6806,86.4667,86.5628,652916.79347673,0
+TIP.US,D,20100910,000000,86.5628,86.8509,86.536,86.6519,582304.96609351,0
+TIP.US,D,20100913,000000,86.6618,87.2351,86.6271,87.2351,1035258.7587155,0
+TIP.US,D,20100914,000000,87.2718,87.3669,87.145,87.145,856498.99761134,0
+TIP.US,D,20100915,000000,87.0361,87.1737,86.8856,86.9668,780791.60668181,0
+TIP.US,D,20100916,000000,86.7766,86.8044,86.4855,86.7866,833890.08515824,0
+TIP.US,D,20100917,000000,86.7866,86.8767,86.536,86.5459,670680.57832476,0
+TIP.US,D,20100920,000000,86.7242,86.9074,86.6083,86.8856,654412.34036775,0
+TIP.US,D,20100921,000000,87.0628,88.0204,86.9153,87.9957,776190.85608391,0
+TIP.US,D,20100922,000000,88.3601,88.577,88.1066,88.1165,1298730.4965879,0
+TIP.US,D,20100923,000000,88.3106,88.3106,87.7956,88.0492,794268.69568083,0
+TIP.US,D,20100924,000000,87.6976,87.8917,87.5768,87.6035,764833.38418432,0
+TIP.US,D,20100927,000000,87.6421,87.9422,87.6035,87.865,951887.82601959,0
+TIP.US,D,20100928,000000,88.0729,88.6146,88.0729,88.47,1270814.9677186,0
+TIP.US,D,20100929,000000,88.3888,88.4255,88.0303,88.0828,761267.70148871,0
+TIP.US,D,20100930,000000,88.0541,88.2462,87.4976,87.8917,1338348.8565983,0
+TIP.US,D,20101001,000000,87.6788,88.0392,87.5768,88.0204,954753.70183101,0
+TIP.US,D,20101004,000000,88.063,88.2185,87.9006,88.1531,1153311.0299834,0
+TIP.US,D,20101005,000000,88.2185,88.7443,88.2185,88.7166,932734.52562663,0
+TIP.US,D,20101006,000000,89.6138,90.0564,89.384,89.5177,1394517.1949995,0
+TIP.US,D,20101007,000000,89.5524,89.6237,89.1375,89.3098,1213864.017001,0
+TIP.US,D,20101008,000000,89.5712,89.8722,89.5177,89.8722,854377.36086723,0
+TIP.US,D,20101011,000000,89.8722,90.0208,89.7623,89.8722,554606.54902816,0
+TIP.US,D,20101012,000000,89.8346,89.9485,89.5029,89.6237,1146764.3517292,0
+TIP.US,D,20101013,000000,89.5524,90.1297,89.5266,90.1297,832864.10565704,0
+TIP.US,D,20101014,000000,90.1723,90.6565,90.1723,90.4258,1311393.6687779,0
+TIP.US,D,20101015,000000,90.1822,90.2812,89.8247,89.8346,1056283.2599113,0
+TIP.US,D,20101018,000000,90.0208,90.1634,89.898,90.0297,676861.70089055,0
+TIP.US,D,20101019,000000,89.7029,90.2812,89.6603,90.0842,855357.89836296,0
+TIP.US,D,20101020,000000,90.0842,90.1723,89.9247,90.0564,622038.44585108,0
+TIP.US,D,20101021,000000,90.0475,90.2713,90.003,90.0564,677980.58404737,0
+TIP.US,D,20101022,000000,89.8534,90.1574,89.8534,90.0842,641606.78322729,0
+TIP.US,D,20101025,000000,90.2812,90.4803,90.2812,90.3624,694719.39921654,0
+TIP.US,D,20101026,000000,90.0842,90.1485,89.8346,89.8722,1062376.5279332,0
+TIP.US,D,20101027,000000,89.5712,89.5989,89.2553,89.3454,1474358.7986042,0
+TIP.US,D,20101028,000000,89.6237,89.6692,89.3949,89.6603,922232.37325215,0
+TIP.US,D,20101029,000000,89.8346,89.9673,89.7445,89.9396,848652.67800079,0
+TIP.US,D,20101101,000000,90.0762,90.1822,89.7118,89.8722,899992.0459545,0
+TIP.US,D,20101102,000000,90.0762,90.199,89.9673,90.0842,668230.74931894,0
+TIP.US,D,20101103,000000,90.4347,90.4803,89.6237,89.9168,1054609.9842878,0
+TIP.US,D,20101104,000000,90.4624,90.6377,89.9752,90.1396,933288.91809332,0
+TIP.US,D,20101105,000000,89.9673,90.0475,89.8079,89.8346,1100615.4706221,0
+TIP.US,D,20101108,000000,89.9673,90.1208,89.8158,89.9584,1156888.8305471,0
+TIP.US,D,20101109,000000,89.9752,90.0663,89.1464,89.1632,1155906.2734067,0
+TIP.US,D,20101110,000000,89.2553,89.4643,88.5681,89.3949,1197342.3136357,0
+TIP.US,D,20101111,000000,89.5613,89.6138,89.3266,89.3949,589000.08823224,0
+TIP.US,D,20101112,000000,89.2464,89.384,88.6493,88.6562,888942.56986974,0
+TIP.US,D,20101115,000000,88.3284,88.3522,87.4352,87.5402,1855096.1561388,0
+TIP.US,D,20101116,000000,87.7065,87.8739,87.1737,87.6976,1340218.0377565,0
+TIP.US,D,20101117,000000,87.6976,87.961,87.66,87.7144,848743.56201173,0
+TIP.US,D,20101118,000000,87.8036,87.8739,87.5402,87.865,1156447.5381829,0
+TIP.US,D,20101119,000000,87.9343,88.2363,87.8224,88.1165,1230964.3485692,0
+TIP.US,D,20101122,000000,88.5225,88.5225,88.2363,88.4165,849688.75572543,0
+TIP.US,D,20101123,000000,88.7513,88.879,88.4512,88.4512,785101.52844472,0
+TIP.US,D,20101124,000000,88.17,88.2739,87.857,87.9887,938322.88247667,0
+TIP.US,D,20101126,000000,88.2561,88.3799,88.0729,88.2363,201685.75777314,0
+TIP.US,D,20101129,000000,88.4799,88.5591,88.3106,88.3443,1957590.0945573,0
+TIP.US,D,20101130,000000,88.672,88.7077,88.1769,88.2274,830924.2369348,0
+TIP.US,D,20101201,000000,87.7679,87.8313,87.3926,87.5075,883950.00820248,0
+TIP.US,D,20101202,000000,87.357,87.7065,87.3401,87.4698,873758.88110986,0
+TIP.US,D,20101203,000000,87.558,87.7065,87.3401,87.4609,740772.34720098,0
+TIP.US,D,20101206,000000,87.5481,87.9105,87.5481,87.8105,639670.95379442,0
+TIP.US,D,20101207,000000,87.6035,87.6035,86.7866,86.942,1429480.2740055,0
+TIP.US,D,20101208,000000,86.7083,86.7766,85.8379,86.0983,2554185.0566365,0
+TIP.US,D,20101209,000000,86.1765,86.2597,85.7111,85.9924,1656754.929968,0
+TIP.US,D,20101210,000000,85.7369,85.9359,85.5358,85.5754,1586449.0787549,0
+TIP.US,D,20101213,000000,85.6012,86.1954,85.4962,86.0894,2308767.9324471,0
+TIP.US,D,20101214,000000,85.8171,85.8696,85.0021,85.2704,2032177.5925077,0
+TIP.US,D,20101215,000000,85.5032,85.7369,85.3002,85.5358,1628744.4777984,0
+TIP.US,D,20101216,000000,85.725,85.9815,85.4259,85.9082,943375.0236622,0
+TIP.US,D,20101217,000000,86.1855,86.6519,86.0726,86.4944,760599.19909718,0
+TIP.US,D,20101220,000000,86.5994,86.7489,86.2597,86.4855,1082877.941155,0
+TIP.US,D,20101221,000000,86.5261,86.6984,86.3083,86.6271,744306.72540393,0
+TIP.US,D,20101222,000000,86.5261,86.6271,86.3736,86.5628,954485.08908758,0
+TIP.US,D,20101223,000000,86.4409,86.5558,86.227,86.2439,696877.38956503,0
+TIP.US,D,20101227,000000,86.2191,86.536,86.1072,86.432,476147.39221205,0
+TIP.US,D,20101228,000000,86.2686,86.2686,85.52,85.5754,688361.5577406,0
+TIP.US,D,20101229,000000,85.6596,86.3281,85.4378,86.126,653401.50820171,0
+TIP.US,D,20101230,000000,86.1132,86.1587,85.8309,86.0458,532966.05620267,0
+TIP.US,D,20101231,000000,86.2776,86.644,86.227,86.644,624668.02323407,0
+TIP.US,D,20110103,000000,86.2033,86.5628,86.0082,86.2825,1510487.2125947,0
+TIP.US,D,20110104,000000,86.3736,86.7489,86.3419,86.5004,1302734.4421807,0
+TIP.US,D,20110105,000000,86.4667,86.5628,85.9844,86.1686,1078735.6499011,0
+TIP.US,D,20110106,000000,86.235,86.5004,86.1439,86.4241,1027235.7201948,0
+TIP.US,D,20110107,000000,86.5628,87.0014,86.4499,86.6905,1115171.0498842,0
+TIP.US,D,20110110,000000,86.8123,86.9668,86.7242,86.942,793596.15399992,0
+TIP.US,D,20110111,000000,86.9747,87.1124,86.7242,86.9747,704363.20259887,0
+TIP.US,D,20110112,000000,86.635,87.0539,86.635,86.9509,662896.86769952,0
+TIP.US,D,20110113,000000,86.8856,87.2262,86.7766,87.2173,1064860.6908987,0
+TIP.US,D,20110114,000000,87.2797,87.3074,86.842,86.842,845417.20721158,0
+TIP.US,D,20110118,000000,86.7083,87.0014,86.5628,86.8598,1396636.812099,0
+TIP.US,D,20110119,000000,86.8767,87.145,86.8598,86.8935,706550.47779533,0
+TIP.US,D,20110120,000000,86.6707,86.7083,86.0666,86.0666,984068.84446862,0
+TIP.US,D,20110121,000000,86.128,86.2904,86.024,86.227,638341.01776777,0
+TIP.US,D,20110124,000000,86.2825,86.4855,86.1221,86.1686,989343.14656976,0
+TIP.US,D,20110125,000000,86.1765,86.7331,86.1686,86.5083,731532.47275612,0
+TIP.US,D,20110126,000000,86.4855,86.4944,86.1954,86.3667,809397.85403414,0
+TIP.US,D,20110127,000000,86.2825,86.4409,86.1072,86.3083,796191.39742323,0
+TIP.US,D,20110128,000000,86.1686,86.7083,86.0726,86.5628,746168.83780571,0
+TIP.US,D,20110131,000000,86.5459,86.7955,86.4588,86.6618,990358.01802518,0
+TIP.US,D,20110201,000000,86.3736,86.5776,86.2191,86.4499,1159565.8695802,0
+TIP.US,D,20110202,000000,86.5459,86.6806,86.0894,86.2191,874192.09489531,0
+TIP.US,D,20110203,000000,86.0161,86.0666,85.7586,85.7676,1025263.5371575,0
+TIP.US,D,20110204,000000,85.6695,85.72,85.214,85.2863,1458970.1159085,0
+TIP.US,D,20110207,000000,85.1883,85.3002,85.0278,85.2704,1261018.6811624,0
+TIP.US,D,20110208,000000,85.2942,85.3487,84.7605,84.8258,1471626.2193421,0
+TIP.US,D,20110209,000000,84.91,85.1803,84.703,85.0674,1149260.6325628,0
+TIP.US,D,20110210,000000,84.9338,84.9744,84.5347,84.5406,1064742.5416845,0
+TIP.US,D,20110211,000000,84.8941,85.0427,84.7278,84.9803,805856.40707479,0
+TIP.US,D,20110214,000000,84.9258,85.0843,84.8674,85.0427,696573.43303957,0
+TIP.US,D,20110215,000000,85.0189,85.1982,84.9417,85.1486,1114804.4843734,0
+TIP.US,D,20110216,000000,85.1724,85.214,84.8763,85.0278,879346.22813755,0
+TIP.US,D,20110218,000000,85.2704,85.7913,85.2704,85.7913,1017063.7797267,0
+TIP.US,D,20110222,000000,86.135,86.536,86.1221,86.4667,1032320.1756953,0
+TIP.US,D,20110223,000000,86.4667,86.9014,86.4667,86.7766,868735.01494995,0
+TIP.US,D,20110224,000000,87.0262,87.3154,86.9668,87.0945,1012780.1133447,0
+TIP.US,D,20110225,000000,87.1737,87.3837,87.0014,87.3837,840846.75128399,0
+TIP.US,D,20110228,000000,87.3748,87.3926,87.145,87.145,1019248.0254561,0
+TIP.US,D,20110301,000000,87.0817,87.6511,87.0084,87.6511,1300217.9649002,0
+TIP.US,D,20110302,000000,87.4094,87.7857,87.3995,87.3995,1090595.0035055,0
+TIP.US,D,20110303,000000,87.2262,87.3074,87.0628,87.1549,824490.65878308,0
+TIP.US,D,20110304,000000,87.3312,87.8105,87.2718,87.7422,939046.9250971,0
+TIP.US,D,20110307,000000,87.5322,87.9264,87.347,87.6689,905492.54826063,0
+TIP.US,D,20110308,000000,87.7144,87.8224,87.5956,87.7234,1072339.4351761,0
+TIP.US,D,20110309,000000,87.7758,88.0145,87.6352,87.8481,933636.29697955,0
+TIP.US,D,20110310,000000,87.9798,88.4066,87.9105,88.3522,850689.48966804,0
+TIP.US,D,20110311,000000,88.2918,88.3443,88.0541,88.2017,1557053.1503298,0
+TIP.US,D,20110314,000000,88.162,88.4334,88.162,88.3343,1094317.2086644,0
+TIP.US,D,20110315,000000,88.5948,88.6324,88.2739,88.3106,1053484.0323746,0
+TIP.US,D,20110316,000000,88.7077,89.283,88.68,88.9513,1764364.6283797,0
+TIP.US,D,20110317,000000,88.9424,89.2008,88.8067,89.1196,1175480.669717,0
+TIP.US,D,20110318,000000,88.8869,89.1632,88.8691,89.0572,780894.60856087,0
+TIP.US,D,20110321,000000,88.8691,88.9146,88.5681,88.672,1569793.0690179,0
+TIP.US,D,20110322,000000,88.5859,88.5859,88.3799,88.4512,674717.84805487,0
+TIP.US,D,20110323,000000,88.7077,88.7077,88.1769,88.3106,783901.8595004,0
+TIP.US,D,20110324,000000,88.17,88.3888,88.0492,88.3888,1223212.952259,0
+TIP.US,D,20110325,000000,88.4611,88.5591,87.9105,87.9798,946404.4906933,0
+TIP.US,D,20110328,000000,87.961,88.1353,87.8739,88.0303,898414.70345364,0
+TIP.US,D,20110329,000000,87.9699,88.063,87.7065,87.8481,779339.48215157,0
+TIP.US,D,20110330,000000,87.8105,88.17,87.8105,88.162,878566.64528822,0
+TIP.US,D,20110331,000000,88.4255,88.4334,87.9887,88.1828,1060453.8261908,0
+TIP.US,D,20110401,000000,88.1016,88.5681,87.9699,88.4066,1115029.674756,0
+TIP.US,D,20110404,000000,88.6562,88.9424,88.5156,88.8146,711632.91365117,0
+TIP.US,D,20110405,000000,88.778,88.8235,88.6146,88.6562,1102387.7088353,0
+TIP.US,D,20110406,000000,88.5403,88.5492,88.162,88.17,1014898.7206218,0
+TIP.US,D,20110407,000000,88.2363,88.4255,88.0917,88.3284,937001.02502876,0
+TIP.US,D,20110408,000000,88.2274,88.6146,88.2106,88.5156,800874.95345331,0
+TIP.US,D,20110411,000000,88.5591,88.6562,88.4334,88.4423,692427.10249634,0
+TIP.US,D,20110412,000000,88.7077,89.0394,88.5304,88.9057,1012524.6282917,0
+TIP.US,D,20110413,000000,88.7968,89.1276,88.6978,89.1018,891801.37692475,0
+TIP.US,D,20110414,000000,89.2008,89.2008,88.9424,88.9859,1027444.7534199,0
+TIP.US,D,20110415,000000,89.2642,89.6336,89.2642,89.6336,1129652.9121152,0
+TIP.US,D,20110418,000000,89.5989,89.7366,89.3543,89.6603,1122400.3680427,0
+TIP.US,D,20110419,000000,89.7366,90.003,89.6237,89.9485,665726.38990657,0
+TIP.US,D,20110420,000000,89.9673,89.9673,89.5989,89.6692,782543.64844813,0
+TIP.US,D,20110421,000000,89.6237,89.6881,89.4108,89.5177,762485.54723522,0
+TIP.US,D,20110425,000000,89.6782,89.7366,89.4831,89.7366,1108879.8566829,0
+TIP.US,D,20110426,000000,89.7029,90.0297,89.7029,90.0297,857725.93175894,0
+TIP.US,D,20110427,000000,89.8722,89.9247,89.6603,89.8158,1039005.1996106,0
+TIP.US,D,20110428,000000,90.0119,90.2337,89.9168,90.0762,773619.84839685,0
+TIP.US,D,20110429,000000,90.1109,90.3902,89.9841,90.2713,1148156.8967411,0
+TIP.US,D,20110502,000000,90.3704,90.5536,90.2248,90.4258,927760.14076156,0
+TIP.US,D,20110503,000000,90.4179,90.5763,90.3327,90.5763,1008271.2565801,0
+TIP.US,D,20110504,000000,90.7486,90.9655,90.6377,90.6565,965003.39861956,0
+TIP.US,D,20110505,000000,90.6209,90.7774,90.3803,90.5456,1078391.3004819,0
+TIP.US,D,20110506,000000,90.2079,90.7774,90.1723,90.5862,735587.91928842,0
+TIP.US,D,20110509,000000,90.6932,90.7863,90.5625,90.7774,729888.48198058,0
+TIP.US,D,20110510,000000,90.6298,90.712,90.4803,90.5179,1636900.8128685,0
+TIP.US,D,20110511,000000,90.4258,90.5536,90.2248,90.2248,851728.5968597,0
+TIP.US,D,20110512,000000,90.2812,90.3436,89.898,90.1208,990581.18876314,0
+TIP.US,D,20110513,000000,90.1297,90.199,89.9168,90.102,1643211.1926943,0
+TIP.US,D,20110516,000000,90.306,90.306,89.9841,90.1297,781041.0328007,0
+TIP.US,D,20110517,000000,89.9673,90.2079,89.898,90.199,792491.40835592,0
+TIP.US,D,20110518,000000,90.2614,90.3436,90.0297,90.1574,1134286.9868504,0
+TIP.US,D,20110519,000000,89.9069,90.1396,89.8247,89.9168,1188307.4331266,0
+TIP.US,D,20110520,000000,89.898,89.9673,89.7118,89.8812,896266.81132859,0
+TIP.US,D,20110523,000000,89.9485,90.0564,89.8722,89.8901,778660.8815366,0
+TIP.US,D,20110524,000000,90.0663,90.3525,90.0663,90.3525,721326.19832835,0
+TIP.US,D,20110525,000000,90.5001,90.5001,90.1485,90.3803,713963.58362043,0
+TIP.US,D,20110526,000000,90.4902,90.6298,90.4179,90.612,1057318.3278136,0
+TIP.US,D,20110527,000000,90.6041,90.7675,90.4902,90.7675,617299.34959209,0
+TIP.US,D,20110531,000000,90.5268,90.814,90.508,90.508,1849288.6678402,0
+TIP.US,D,20110601,000000,90.8328,91.2042,90.7387,91.1943,1596766.4336405,0
+TIP.US,D,20110602,000000,90.8655,91.0031,90.6932,90.8516,981631.13333093,0
+TIP.US,D,20110603,000000,90.9754,91.1111,90.8328,90.9952,775841.45755299,0
+TIP.US,D,20110606,000000,90.7675,91.1111,90.7675,91.0388,737471.23795942,0
+TIP.US,D,20110607,000000,91.022,91.222,90.814,91.1863,599743.58814687,0
+TIP.US,D,20110608,000000,91.2695,91.4408,91.121,91.1784,814388.39605671,0
+TIP.US,D,20110609,000000,91.3349,91.3874,90.9358,91.0556,753705.14195674,0
+TIP.US,D,20110610,000000,91.1398,91.3497,90.9556,91.022,938406.69773119,0
+TIP.US,D,20110613,000000,90.9279,91.2319,90.8912,91.013,672344.76554718,0
+TIP.US,D,20110614,000000,90.8417,90.9556,90.6298,90.7585,726990.29185416,0
+TIP.US,D,20110615,000000,90.9853,91.4597,90.9655,91.2408,622754.40989276,0
+TIP.US,D,20110616,000000,91.2794,91.4686,91.1863,91.1863,605118.87248238,0
+TIP.US,D,20110617,000000,91.0388,91.2596,90.9952,91.1299,816519.12120191,0
+TIP.US,D,20110620,000000,91.2695,91.2695,90.7962,90.8655,567446.44012831,0
+TIP.US,D,20110621,000000,90.8734,91.1784,90.8655,91.1012,716697.17270483,0
+TIP.US,D,20110622,000000,91.1784,91.222,90.8041,90.8823,627191.56927098,0
+TIP.US,D,20110623,000000,91.0556,91.6221,91.0556,91.5389,820269.60138642,0
+TIP.US,D,20110624,000000,91.6122,92.0221,91.5933,91.8894,675476.22463499,0
+TIP.US,D,20110627,000000,91.9261,92.0221,91.5755,91.7518,715710.57627503,0
+TIP.US,D,20110628,000000,91.6676,91.6934,91.2507,91.3953,810712.64272564,0
+TIP.US,D,20110629,000000,91.4408,91.4953,91.2408,91.4319,805418.14417762,0
+TIP.US,D,20110630,000000,91.4597,91.5052,90.9358,91.222,5853295.8597736,0
+TIP.US,D,20110701,000000,91.4497,91.6676,91.022,91.3349,1748876.9830943,0
+TIP.US,D,20110705,000000,91.3428,91.5834,91.3151,91.422,722750.04783296,0
+TIP.US,D,20110706,000000,91.6488,91.7686,91.5201,91.6765,1079830.2973217,0
+TIP.US,D,20110707,000000,91.5577,91.7033,91.422,91.6399,654615.31465884,0
+TIP.US,D,20110708,000000,92.0588,92.1875,91.9568,92.0677,1748505.3684719,0
+TIP.US,D,20110711,000000,92.3271,92.6995,92.1964,92.5707,1084252.3093648,0
+TIP.US,D,20110712,000000,92.8856,92.9599,92.5509,92.9599,857391.68056317,0
+TIP.US,D,20110713,000000,92.9144,93.1758,92.5707,93.1075,1685525.7783623,0
+TIP.US,D,20110714,000000,92.8104,92.9223,92.4945,92.5598,846537.10019074,0
+TIP.US,D,20110715,000000,92.4777,92.9698,92.3549,92.8757,1126232.643837,0
+TIP.US,D,20110718,000000,92.9322,92.9698,92.7183,92.951,1335108.3366973,0
+TIP.US,D,20110719,000000,93.0629,93.463,93.0164,93.3966,826189.17996519,0
+TIP.US,D,20110720,000000,93.0976,93.1273,92.0934,92.8856,978039.19525439,0
+TIP.US,D,20110721,000000,92.6173,92.7827,92.4945,92.6896,918648.51375436,0
+TIP.US,D,20110722,000000,92.9599,93.0728,92.7638,92.9886,522061.9945354,0
+TIP.US,D,20110725,000000,92.5321,93.2322,92.4945,93.0728,2645193.2757178,0
+TIP.US,D,20110726,000000,93.1659,93.3125,93.0817,93.1075,1009841.5303245,0
+TIP.US,D,20110727,000000,93.0084,93.3214,93.0084,93.2758,1467131.5000903,0
+TIP.US,D,20110728,000000,93.4541,93.6789,93.3125,93.669,1505968.2576067,0
+TIP.US,D,20110729,000000,93.9244,94.9028,93.8868,94.7503,1570048.5540709,0
+TIP.US,D,20110801,000000,94.787,95.3356,94.6097,95.0197,1751315.7040544,0
+TIP.US,D,20110802,000000,95.3831,95.7723,95.0296,95.6663,1333348.2163523,0
+TIP.US,D,20110803,000000,95.7238,96.0684,94.9593,95.0583,1720894.8059504,0
+TIP.US,D,20110804,000000,95.2118,95.9545,94.787,95.906,1742923.0705559,0
+TIP.US,D,20110805,000000,95.3257,95.9743,94.7701,94.7771,2303209.8702674,0
+TIP.US,D,20110808,000000,95.0098,96.0486,94.9216,95.9545,3628004.8913685,0
+TIP.US,D,20110809,000000,96.2209,97.7419,95.8862,96.723,3202977.7356616,0
+TIP.US,D,20110810,000000,97.5756,98.9085,97.5271,98.4846,2441436.3723177,0
+TIP.US,D,20110811,000000,97.8459,97.9143,95.8476,96.4615,2893590.3856434,0
+TIP.US,D,20110812,000000,96.8586,97.2339,96.7329,97.023,1629360.4694281,0
+TIP.US,D,20110815,000000,96.9458,97.0428,96.4041,96.5001,1301075.30407,0
+TIP.US,D,20110816,000000,96.3843,96.8972,96.3665,96.7329,1335672.8273875,0
+TIP.US,D,20110817,000000,96.7507,97.2537,96.5784,97.2537,1199678.0327167,0
+TIP.US,D,20110818,000000,97.6152,98.1796,96.3665,96.4912,1643629.2591446,0
+TIP.US,D,20110819,000000,96.5001,97.1755,96.4912,96.82,2145868.4410731,0
+TIP.US,D,20110822,000000,96.7329,97.1012,96.6655,96.7903,1656970.0221272,0
+TIP.US,D,20110823,000000,96.7041,96.8388,95.9802,96.2209,1543642.7096054,0
+TIP.US,D,20110824,000000,96.0585,96.0684,94.7602,94.7701,2110187.3783808,0
+TIP.US,D,20110825,000000,95.0484,95.7238,95.0484,95.5376,1512924.9237324,0
+TIP.US,D,20110826,000000,95.9902,96.2872,95.4762,95.8476,1995865.3908506,0
+TIP.US,D,20110829,000000,95.3554,95.4277,95.1534,95.2564,928911.33823338,0
+TIP.US,D,20110830,000000,95.6941,95.9545,95.6752,95.8386,1511856.5316928,0
+TIP.US,D,20110831,000000,95.9902,95.9902,95.3554,95.393,2246209.4382549,0
+TIP.US,D,20110901,000000,95.6069,96.5398,95.4178,96.2595,3176317.4159655,0
+TIP.US,D,20110902,000000,97.1656,97.3815,96.8101,97.2924,782109.42484034,0
+TIP.US,D,20110906,000000,97.5459,97.6736,96.5497,96.6942,1330625.7353136,0
+TIP.US,D,20110907,000000,96.3566,96.7041,96.2496,96.4417,809239.31192618,0
+TIP.US,D,20110908,000000,96.5299,97.0814,96.3942,97.0329,731821.28194642,0
+TIP.US,D,20110909,000000,96.9646,97.3419,96.8972,97.1597,1365255.5729462,0
+TIP.US,D,20110912,000000,97.1111,97.2151,96.7903,96.8002,830597.05449544,0
+TIP.US,D,20110913,000000,96.7705,96.8299,96.3754,96.3942,715861.03980424,0
+TIP.US,D,20110914,000000,96.1833,96.3942,96.0684,96.2872,843580.34036839,0
+TIP.US,D,20110915,000000,96.107,96.307,96.009,96.0882,635857.86462461,0
+TIP.US,D,20110916,000000,95.9743,96.3942,95.9456,96.1337,1137365.9351763,0
+TIP.US,D,20110919,000000,96.7131,96.7705,96.3268,96.3566,523959.45071921,0
+TIP.US,D,20110920,000000,96.3942,96.7705,96.307,96.7705,649971.14170016,0
+TIP.US,D,20110921,000000,96.7705,97.3122,96.5497,96.9458,873566.00504222,0
+TIP.US,D,20110922,000000,97.1111,97.3419,96.5972,96.7131,1200569.7058462,0
+TIP.US,D,20110923,000000,96.51,96.6556,95.8862,96.1833,1534981.4633635,0
+TIP.US,D,20110926,000000,96.009,96.2031,95.597,95.7238,962328.3792311,0
+TIP.US,D,20110927,000000,95.4178,95.8961,95.2851,95.8961,5774143.9648297,0
+TIP.US,D,20110928,000000,95.6069,96.0189,95.5376,95.8763,947554.67834277,0
+TIP.US,D,20110929,000000,95.8575,96.009,95.4564,95.5376,3499500.9588433,0
+TIP.US,D,20110930,000000,95.8862,95.9743,95.3831,95.3831,1133253.9385928,0
+TIP.US,D,20111003,000000,95.8099,96.4417,95.6851,96.2971,3184635.3226106,0
+TIP.US,D,20111004,000000,96.4912,96.7804,96.1734,96.3566,1998586.8620668,0
+TIP.US,D,20111005,000000,96.5299,96.6358,95.9456,96.2971,760217.48625127,0
+TIP.US,D,20111006,000000,96.2684,96.3754,96.1149,96.2872,1809478.4415845,0
+TIP.US,D,20111007,000000,96.0486,96.3169,95.8476,95.9743,1168929.9521734,0
+TIP.US,D,20111010,000000,95.9357,95.9743,95.0682,95.3257,788067.37666817,0
+TIP.US,D,20111011,000000,95.6564,95.9159,95.4465,95.5376,895271.1264977,0
+TIP.US,D,20111012,000000,95.3148,95.4178,94.8256,95.1336,1348229.9682314,0
+TIP.US,D,20111013,000000,95.3148,95.5178,95.0296,95.2019,728337.39486066,0
+TIP.US,D,20111014,000000,94.8256,95.2019,94.7503,95.0583,856781.74786758,0
+TIP.US,D,20111017,000000,95.1058,95.5376,95.1058,95.4277,652881.4496947,0
+TIP.US,D,20111018,000000,95.6346,95.8961,95.4277,95.8862,776505.92065515,0
+TIP.US,D,20111019,000000,95.5673,95.9545,95.4277,95.7426,629035.50487057,0
+TIP.US,D,20111020,000000,95.597,96.0387,95.4465,95.7624,717714.06380493,0
+TIP.US,D,20111021,000000,95.7624,96.0882,95.6445,95.6445,628792.13768574,0
+TIP.US,D,20111024,000000,95.8476,96.0189,95.8099,95.9357,761719.09207635,0
+TIP.US,D,20111025,000000,95.8386,96.7804,95.8386,96.7606,1057534.4297951,0
+TIP.US,D,20111026,000000,96.5972,96.926,96.4912,96.6744,850990.41672646,0
+TIP.US,D,20111027,000000,96.2684,96.6556,95.906,96.1535,1053498.1698874,0
+TIP.US,D,20111028,000000,96.4417,96.4912,96.0684,96.4615,812666.6489607,0
+TIP.US,D,20111031,000000,97.023,97.4092,96.9943,97.3518,967798.58686692,0
+TIP.US,D,20111101,000000,98.0321,98.4946,97.7964,98.4946,1655113.9686595,0
+TIP.US,D,20111102,000000,98.0321,98.6015,97.8855,98.5322,1238353.2186581,0
+TIP.US,D,20111103,000000,98.1697,98.3965,97.8657,97.8657,829882.1002761,0
+TIP.US,D,20111104,000000,98.042,98.6609,98.0034,98.3965,924026.8275569,0
+TIP.US,D,20111107,000000,98.5144,99.1759,98.4747,98.8788,739784.74094884,0
+TIP.US,D,20111108,000000,98.7599,98.9283,98.1796,98.2094,2918794.5415199,0
+TIP.US,D,20111109,000000,98.7798,98.9184,98.1895,98.1895,930093.84019785,0
+TIP.US,D,20111110,000000,98.1014,98.4054,97.9341,98.3866,1026733.8384899,0
+TIP.US,D,20111111,000000,98.2589,98.2589,97.9143,98.0717,665482.01289939,0
+TIP.US,D,20111114,000000,98.2777,98.3569,98.0816,98.2193,616089.58242434,0
+TIP.US,D,20111115,000000,98.249,98.3173,97.5756,97.8657,973429.3562554,0
+TIP.US,D,20111116,000000,97.7964,97.7964,97.5558,97.5954,781728.72181676,0
+TIP.US,D,20111117,000000,97.2537,97.6538,97.1597,97.5855,857848.12026252,0
+TIP.US,D,20111118,000000,97.7419,97.7618,97.4983,97.6152,788166.33925785,0
+TIP.US,D,20111121,000000,97.7122,97.9638,97.3815,97.4587,783561.54937058,0
+TIP.US,D,20111122,000000,97.3617,97.732,97.332,97.732,666463.56021747,0
+TIP.US,D,20111123,000000,97.6934,98.1895,97.635,98.1014,924472.15921048,0
+TIP.US,D,20111125,000000,97.944,97.9737,97.8261,97.8261,503275.25965321,0
+TIP.US,D,20111128,000000,97.6251,98.1895,97.6152,98.1113,703518.99111954,0
+TIP.US,D,20111129,000000,98.0222,98.3668,97.8558,98.0915,1339741.4016102,0
+TIP.US,D,20111130,000000,98.0915,98.249,97.8162,97.836,1036749.2564948,0
+TIP.US,D,20111201,000000,97.8558,97.8855,97.5756,97.7964,3049667.5172634,0
+TIP.US,D,20111202,000000,97.5558,98.2292,97.5558,98.2292,1664744.6443513,0
+TIP.US,D,20111205,000000,98.0133,98.2688,97.635,98.2094,1231919.6405063,0
+TIP.US,D,20111206,000000,97.9341,98.1895,97.8558,97.9737,816923.05013939,0
+TIP.US,D,20111207,000000,97.9935,98.042,97.7667,97.8162,726692.39426277,0
+TIP.US,D,20111208,000000,97.9737,98.1113,97.6736,97.8657,604813.90613458,0
+TIP.US,D,20111209,000000,97.732,97.8855,97.3716,97.3716,956724.87504591,0
+TIP.US,D,20111212,000000,97.7122,98.0034,97.6152,97.7865,1149453.5086304,0
+TIP.US,D,20111213,000000,97.6736,98.3272,97.6637,98.0321,572054.25948261,0
+TIP.US,D,20111214,000000,98.1014,98.3965,98.0618,98.2391,928804.29706495,0
+TIP.US,D,20111215,000000,98.1014,98.3965,97.9242,97.9935,769099.88358645,0
+TIP.US,D,20111216,000000,97.9935,98.3866,97.9935,98.2094,1269601.1612615,0
+TIP.US,D,20111219,000000,98.1598,98.7104,98.0816,98.5817,653987.20516106,0
+TIP.US,D,20111220,000000,98.3074,98.6807,98.3074,98.651,756582.12581395,0
+TIP.US,D,20111221,000000,98.6807,98.8788,98.2777,98.2777,712106.52033037,0
+TIP.US,D,20111222,000000,98.552,98.651,98.1113,98.2292,682270.30936341,0
+TIP.US,D,20111223,000000,97.9737,98.1995,97.7964,98.1014,804036.70721144,0
+TIP.US,D,20111227,000000,98.3173,98.4846,97.7221,97.8657,683722.43389365,0
+TIP.US,D,20111228,000000,97.9143,98.2688,97.9143,98.0816,725810.81935672,0
+TIP.US,D,20111229,000000,98.0816,98.1499,97.9539,98.0034,734366.03425255,0
+TIP.US,D,20111230,000000,98.0717,98.3272,97.9539,97.9836,902895.28519264,0
+TIP.US,D,20120103,000000,97.7865,98.0717,97.7518,97.9539,1478627.317651,0
+TIP.US,D,20120104,000000,97.8855,98.1697,97.8459,98.0321,846517.91356621,0
+TIP.US,D,20120105,000000,98.3074,98.5233,98.1995,98.2193,2610798.7266914,0
+TIP.US,D,20120106,000000,98.5045,98.6906,98.4648,98.5144,731001.30620334,0
+TIP.US,D,20120109,000000,98.5144,98.9085,98.5045,98.6312,750325.26657238,0
+TIP.US,D,20120110,000000,98.5322,98.6708,98.2688,98.3569,782254.83925783,0
+TIP.US,D,20120111,000000,98.3569,98.5916,98.249,98.5718,720069.97933278,0
+TIP.US,D,20120112,000000,98.5619,98.6015,98.2292,98.445,898305.64264052,0
+TIP.US,D,20120113,000000,98.7698,98.9382,98.6906,98.7203,1253165.2927955,0
+TIP.US,D,20120117,000000,98.8293,99.0174,98.7302,98.8293,1059391.4930852,0
+TIP.US,D,20120118,000000,99.0174,99.2155,98.5619,98.75,872227.99043681,0
+TIP.US,D,20120119,000000,98.5045,98.5718,98.2391,98.3866,933474.72540456,0
+TIP.US,D,20120120,000000,98.3965,98.4351,98.1113,98.1796,789136.77853015,0
+TIP.US,D,20120123,000000,97.836,98.0519,97.8261,97.9935,882327.22369616,0
+TIP.US,D,20120124,000000,97.9737,98.1113,97.8261,97.9935,958972.73958299,0
+TIP.US,D,20120125,000000,98.0816,99.0966,97.9341,98.75,1329027.1865436,0
+TIP.US,D,20120126,000000,99.4036,99.463,99.0768,99.2254,1132722.77204,0
+TIP.US,D,20120127,000000,99.5225,99.5522,99.1065,99.4234,934926.8499348,0
+TIP.US,D,20120130,000000,99.8591,99.9978,99.6908,99.77,1387908.9175824,0
+TIP.US,D,20120131,000000,99.879,100.275,99.7997,100.255,2361401.8926454,0
+TIP.US,D,20120201,000000,100.087,100.226,99.8393,100.196,2350393.8192767,0
+TIP.US,D,20120202,000000,100.166,100.226,99.9978,100.196,1610926.1625438,0
+TIP.US,D,20120203,000000,99.5819,99.671,99.2353,99.3343,1297669.1733047,0
+TIP.US,D,20120206,000000,99.4135,99.879,99.2947,99.7997,1267359.3556585,0
+TIP.US,D,20120207,000000,99.7007,99.77,99.364,99.4036,1870683.7738361,0
+TIP.US,D,20120208,000000,99.3937,99.5819,99.2947,99.3838,1580549.696623,0
+TIP.US,D,20120209,000000,99.3739,99.3739,98.8194,99.0174,2340400.6173635,0
+TIP.US,D,20120210,000000,99.2848,99.5819,99.1263,99.463,696463.36240411,0
+TIP.US,D,20120213,000000,99.3442,99.6908,99.3343,99.6809,720523.38956511,0
+TIP.US,D,20120214,000000,99.671,99.8591,99.5522,99.6809,787895.70686974,0
+TIP.US,D,20120215,000000,99.7997,99.9978,99.7304,99.8691,674403.79330598,0
+TIP.US,D,20120216,000000,99.7898,100.018,99.364,99.6017,865760.07832541,0
+TIP.US,D,20120217,000000,99.5225,99.6116,99.2155,99.364,778381.1607474,0
+TIP.US,D,20120221,000000,99.4828,99.5621,99.265,99.3145,860152.53485085,0
+TIP.US,D,20120222,000000,99.5027,99.879,99.4531,99.879,1662160.5089738,0
+TIP.US,D,20120223,000000,99.9186,100.037,99.8096,99.9186,1824474.3033884,0
+TIP.US,D,20120224,000000,99.9285,99.9384,99.7799,99.9384,771184.15690385,0
+TIP.US,D,20120227,000000,100.235,100.285,99.9483,100.107,968061.14067629,0
+TIP.US,D,20120228,000000,100.285,100.334,100.027,100.127,1646342.6517821,0
+TIP.US,D,20120229,000000,100.176,100.226,99.6215,99.6611,3171539.9464575,0
+TIP.US,D,20120301,000000,99.364,99.5126,99.1858,99.4036,4386103.7703427,0
+TIP.US,D,20120302,000000,99.4036,99.6215,99.3937,99.4135,781329.841991,0
+TIP.US,D,20120305,000000,99.4135,99.5621,98.9481,98.9679,1296992.5923344,0
+TIP.US,D,20120306,000000,99.166,99.4333,99.166,99.2551,1876808.3463507,0
+TIP.US,D,20120307,000000,99.3541,99.463,99.265,99.463,2150400.5237517,0
+TIP.US,D,20120308,000000,99.3739,99.4729,99.2452,99.4234,881597.12214166,0
+TIP.US,D,20120309,000000,99.3244,99.6017,99.1957,99.6017,611296.96558114,0
+TIP.US,D,20120312,000000,99.7898,99.7997,99.6611,99.7403,536668.06491468,0
+TIP.US,D,20120313,000000,99.6908,99.77,99.4333,99.4927,955661.53211799,0
+TIP.US,D,20120314,000000,99.2155,99.2155,98.4549,98.5144,1647057.6060014,0
+TIP.US,D,20120315,000000,98.4747,98.8491,98.4747,98.6708,992464.50743414,0
+TIP.US,D,20120316,000000,98.5045,98.8689,98.3569,98.7401,981526.11180718,0
+TIP.US,D,20120319,000000,98.5916,98.7996,98.249,98.4846,967058.38708899,0
+TIP.US,D,20120320,000000,98.3965,98.552,98.1113,98.3866,1297157.1933764,0
+TIP.US,D,20120321,000000,98.5045,98.6411,98.3668,98.5421,756524.56594035,0
+TIP.US,D,20120322,000000,98.7401,98.7897,98.4351,98.6708,1009064.9769422,0
+TIP.US,D,20120323,000000,98.8887,99.0867,98.7401,99.0273,1106455.2732357,0
+TIP.US,D,20120326,000000,99.0174,99.0174,98.5045,98.7104,1360145.871887,0
+TIP.US,D,20120327,000000,98.7798,99.1561,98.7104,99.0966,1298545.699099,0
+TIP.US,D,20120328,000000,98.9184,99.1759,98.8293,98.958,630332.11675988,0
+TIP.US,D,20120329,000000,99.1957,99.2749,99.0372,99.1362,705348.78920633,0
+TIP.US,D,20120330,000000,99.1164,99.265,98.6213,98.7897,1187230.9625082,0
+TIP.US,D,20120402,000000,99.2056,99.3442,99.0273,99.3046,1223228.0995941,0
+TIP.US,D,20120403,000000,99.463,99.6809,98.5045,98.5144,1408401.2424031,0
+TIP.US,D,20120404,000000,98.75,98.8788,98.4648,98.5322,735309.20832156,0
+TIP.US,D,20120405,000000,98.9481,98.9778,98.7104,98.8986,717305.08575573,0
+TIP.US,D,20120409,000000,99.6017,99.6116,99.2947,99.3046,1192749.6416166,0
+TIP.US,D,20120410,000000,99.6413,100.037,99.5027,99.879,1076861.4196312,0
+TIP.US,D,20120411,000000,99.7304,100.117,99.5819,100.047,989908.64708224,0
+TIP.US,D,20120412,000000,100.136,100.146,99.8294,99.8591,1397008.4267215,0
+TIP.US,D,20120413,000000,100.097,100.344,100.067,100.295,626130.24598775,0
+TIP.US,D,20120416,000000,100.226,100.404,100.136,100.226,842682.60830484,0
+TIP.US,D,20120417,000000,100.216,100.493,100.146,100.453,1920414.4947963,0
+TIP.US,D,20120418,000000,100.394,100.453,100.255,100.315,583115.8534355,0
+TIP.US,D,20120419,000000,100.315,100.334,100.067,100.067,1196823.2649511,0
+TIP.US,D,20120420,000000,100.037,100.344,99.9483,100.334,1202956.9258667,0
+TIP.US,D,20120423,000000,100.572,100.592,100.404,100.434,586157.43833473,0
+TIP.US,D,20120424,000000,100.463,100.572,100.404,100.463,795159.35898797,0
+TIP.US,D,20120425,000000,100.226,100.453,100.077,100.414,856708.03083649,0
+TIP.US,D,20120426,000000,100.552,100.77,100.503,100.77,1419712.2624749,0
+TIP.US,D,20120427,000000,100.731,100.84,100.582,100.671,974970.34515188,0
+TIP.US,D,20120430,000000,100.661,100.78,100.592,100.592,1193913.9667789,0
+TIP.US,D,20120501,000000,100.77,100.84,100.473,100.622,1986322.5697026,0
+TIP.US,D,20120502,000000,100.76,100.8,100.661,100.711,907053.73360399,0
+TIP.US,D,20120503,000000,100.681,100.859,100.612,100.612,668512.48975284,0
+TIP.US,D,20120504,000000,100.701,100.79,100.552,100.78,632727.41535914,0
+TIP.US,D,20120507,000000,100.899,100.929,100.75,100.78,645101.77835884,0
+TIP.US,D,20120508,000000,101.018,101.137,100.919,100.968,918258.72232969,0
+TIP.US,D,20120509,000000,101.246,101.325,100.78,100.84,926432.2243796,0
+TIP.US,D,20120510,000000,100.74,100.849,100.661,100.82,582442.30193225,0
+TIP.US,D,20120511,000000,100.958,100.978,100.8,100.879,990537.76640236,0
+TIP.US,D,20120514,000000,101.028,101.364,101.018,101.364,1349266.045956,0
+TIP.US,D,20120515,000000,101.364,101.523,101.236,101.493,1090649.5339121,0
+TIP.US,D,20120516,000000,101.226,101.384,101.166,101.285,1245324.0222966,0
+TIP.US,D,20120517,000000,101.077,101.909,101.028,101.642,1074898.3249951,0
+TIP.US,D,20120518,000000,101.562,102.285,101.483,101.899,1009499.20055,0
+TIP.US,D,20120521,000000,101.879,102.196,101.82,102.028,911030.41399349,0
+TIP.US,D,20120522,000000,101.909,101.919,101.701,101.82,831015.12094573,0
+TIP.US,D,20120523,000000,101.909,102.028,101.82,101.83,722848.0006003,0
+TIP.US,D,20120524,000000,101.741,101.82,101.582,101.681,542112.01716956,0
+TIP.US,D,20120525,000000,101.681,101.82,101.661,101.78,748865.06346339,0
+TIP.US,D,20120529,000000,101.79,101.79,101.404,101.444,783327.27058684,0
+TIP.US,D,20120530,000000,101.741,102.087,101.661,102.058,1822805.0670543,0
+TIP.US,D,20120531,000000,102.157,102.652,102.157,102.563,1669517.0647476,0
+TIP.US,D,20120601,000000,102.652,103.295,102.652,102.939,3843180.8658311,0
+TIP.US,D,20120604,000000,102.84,102.998,102.672,102.771,1931320.5761083,0
+TIP.US,D,20120605,000000,102.741,102.939,102.622,102.691,1515220.2499197,0
+TIP.US,D,20120606,000000,102.79,102.899,102.196,102.216,4391238.7169604,0
+TIP.US,D,20120607,000000,102.186,102.454,102.107,102.196,1029297.7774206,0
+TIP.US,D,20120608,000000,102.563,102.622,102.087,102.266,1217892.19833,0
+TIP.US,D,20120611,000000,102.097,102.503,102.048,102.256,673517.16928821,0
+TIP.US,D,20120612,000000,102.117,102.315,101.929,102.048,544057.94482587,0
+TIP.US,D,20120613,000000,102.157,102.394,102.008,102.266,662568.67543782,0
+TIP.US,D,20120614,000000,102.295,102.365,101.968,102.137,1601428.7834013,0
+TIP.US,D,20120615,000000,102.434,102.78,102.434,102.771,721571.58515787,0
+TIP.US,D,20120618,000000,102.761,102.82,102.553,102.721,1341021.856342,0
+TIP.US,D,20120619,000000,102.483,102.652,102.374,102.622,782241.71156736,0
+TIP.US,D,20120620,000000,102.533,102.78,102.295,102.493,880354.03083657,0
+TIP.US,D,20120621,000000,102.384,102.424,102.028,102.048,1721645.1039518,0
+TIP.US,D,20120622,000000,101.86,101.929,101.553,101.553,1439074.596093,0
+TIP.US,D,20120625,000000,101.889,102.048,101.889,102.028,781083.44533914,0
+TIP.US,D,20120626,000000,101.85,102.048,101.751,101.968,1047153.4561019,0
+TIP.US,D,20120627,000000,102.048,102.117,101.929,102.058,749361.89605649,0
+TIP.US,D,20120628,000000,102.196,102.355,102.018,102.107,1433056.0549245,0
+TIP.US,D,20120629,000000,101.77,101.909,101.414,101.899,1188124.6552824,0
+TIP.US,D,20120702,000000,101.949,102.325,101.919,102.077,3830824.6796336,0
+TIP.US,D,20120703,000000,102.087,102.275,102.087,102.256,726394.49667138,0
+TIP.US,D,20120705,000000,102.256,102.592,102.256,102.483,840569.05013947,0
+TIP.US,D,20120706,000000,102.672,102.761,102.523,102.642,588238.68218509,0
+TIP.US,D,20120709,000000,102.751,102.909,102.691,102.81,1529441.577986,0
+TIP.US,D,20120710,000000,102.919,103.226,102.879,103.068,584071.14537264,0
+TIP.US,D,20120711,000000,103.117,103.276,102.949,102.959,506856.08968397,0
+TIP.US,D,20120712,000000,103.147,103.177,103.028,103.167,504085.13717285,0
+TIP.US,D,20120713,000000,103.087,103.246,102.899,103.226,504534.5081158,0
+TIP.US,D,20120716,000000,103.375,103.642,103.345,103.345,568412.84011123,0
+TIP.US,D,20120717,000000,103.335,103.365,102.988,103.206,835644.14656925,0
+TIP.US,D,20120718,000000,103.345,103.345,103.206,103.226,523461.60830377,0
+TIP.US,D,20120719,000000,103.147,103.345,103.078,103.325,469627.97916112,0
+TIP.US,D,20120720,000000,103.503,103.711,103.464,103.642,497844.43508879,0
+TIP.US,D,20120723,000000,103.741,103.771,103.563,103.573,501854.43961562,0
+TIP.US,D,20120724,000000,103.444,103.682,103.434,103.622,582621.04048709,0
+TIP.US,D,20120725,000000,103.622,103.682,103.365,103.523,1538713.7667458,0
+TIP.US,D,20120726,000000,103.305,103.474,103.137,103.365,747234.20037831,0
+TIP.US,D,20120727,000000,103.186,103.206,102.652,103.068,770010.74334047,0
+TIP.US,D,20120730,000000,102.988,103.414,102.969,103.365,694498.24812327,0
+TIP.US,D,20120731,000000,103.632,103.682,103.394,103.622,720243.6687759,0
+TIP.US,D,20120801,000000,103.573,103.86,103.493,103.652,945446.16928913,0
+TIP.US,D,20120802,000000,103.919,104.058,103.602,103.642,612965.19209293,0
+TIP.US,D,20120803,000000,103.365,103.474,103.147,103.464,642936.71925395,0
+TIP.US,D,20120806,000000,103.563,103.711,103.464,103.543,399136.3206368,0
+TIP.US,D,20120807,000000,103.295,103.335,103.196,103.305,1635680.9474773,0
+TIP.US,D,20120808,000000,103.266,103.315,102.919,102.988,1629174.6621168,0
+TIP.US,D,20120809,000000,102.939,102.988,102.672,102.81,596576.78527702,0
+TIP.US,D,20120810,000000,102.899,102.959,102.84,102.889,487070.64050385,0
+TIP.US,D,20120813,000000,103.058,103.127,102.761,102.761,397988.15263201,0
+TIP.US,D,20120814,000000,102.523,102.622,102.315,102.315,602964.92142327,0
+TIP.US,D,20120815,000000,101.909,101.968,101.473,101.543,1027741.641189,0
+TIP.US,D,20120816,000000,101.562,101.77,101.186,101.285,1945832.7330096,0
+TIP.US,D,20120817,000000,101.275,101.553,101.275,101.414,1747630.8623222,0
+TIP.US,D,20120820,000000,101.315,101.503,101.315,101.364,855845.64255497,0
+TIP.US,D,20120821,000000,101.255,101.503,101.047,101.434,722043.17219237,0
+TIP.US,D,20120822,000000,101.82,102.365,101.82,102.285,646098.47301207,0
+TIP.US,D,20120823,000000,102.691,102.83,102.592,102.761,919103.94363137,0
+TIP.US,D,20120824,000000,102.889,102.959,102.672,102.741,1852778.61386,0
+TIP.US,D,20120827,000000,102.909,103.087,102.899,103.048,575636.09933572,0
+TIP.US,D,20120828,000000,103.216,103.424,103.147,103.315,558482.24718328,0
+TIP.US,D,20120829,000000,103.236,103.236,102.899,102.959,745499.32559184,0
+TIP.US,D,20120830,000000,103.157,103.206,102.83,102.899,1113316.0062388,0
+TIP.US,D,20120831,000000,102.691,103.385,102.691,103.365,1711256.0516798,0
+TIP.US,D,20120904,000000,103.246,103.454,103.147,103.226,2120295.7000413,0
+TIP.US,D,20120905,000000,103.236,103.434,103.216,103.394,1937237.12522,0
+TIP.US,D,20120906,000000,103.078,103.157,102.85,102.85,1210944.6206054,0
+TIP.US,D,20120907,000000,103.454,103.602,103.167,103.167,932284.14486134,0
+TIP.US,D,20120910,000000,103.335,103.543,103.216,103.434,1031158.88,0
+TIP.US,D,20120911,000000,103.335,103.464,103.216,103.335,823307.14699627,0
+TIP.US,D,20120912,000000,103.008,103.117,102.761,102.84,901899.60036175,0
+TIP.US,D,20120913,000000,102.988,103.761,102.652,103.682,1509742.9735274,0
+TIP.US,D,20120914,000000,104.325,104.405,103.246,104.018,1531019.9303092,0
+TIP.US,D,20120917,000000,103.919,104.276,103.771,103.939,2300136.9808755,0
+TIP.US,D,20120918,000000,103.88,104.018,103.771,103.781,1458895.3890551,0
+TIP.US,D,20120919,000000,103.83,104.058,103.731,103.929,717378.80278682,0
+TIP.US,D,20120920,000000,104.216,104.315,103.444,103.602,1535872.1266707,0
+TIP.US,D,20120921,000000,103.523,103.662,103.454,103.662,1026674.2589717,0
+TIP.US,D,20120924,000000,103.682,103.86,103.563,103.612,956856.15195059,0
+TIP.US,D,20120925,000000,103.761,103.8,103.612,103.731,1355826.861723,0
+TIP.US,D,20120926,000000,103.989,104.088,103.87,103.969,988770.57730089,0
+TIP.US,D,20120927,000000,103.949,104.246,103.81,103.949,1088052.2708441,0
+TIP.US,D,20120928,000000,104.068,104.167,103.751,103.88,1802644.9737847,0
+TIP.US,D,20121001,000000,103.969,104.127,103.751,104.088,2009547.4737853,0
+TIP.US,D,20121002,000000,103.86,104.573,103.86,104.543,995407.12974368,0
+TIP.US,D,20121003,000000,104.494,104.771,104.494,104.662,7539391.1779378,0
+TIP.US,D,20121004,000000,104.711,104.989,104.652,104.83,536207.58592595,0
+TIP.US,D,20121005,000000,104.721,104.83,104.464,104.603,1173081.3318283,0
+TIP.US,D,20121008,000000,104.612,104.939,104.612,104.86,576474.25188099,0
+TIP.US,D,20121009,000000,104.662,105.117,104.523,104.583,803022.84557836,0
+TIP.US,D,20121010,000000,104.345,104.513,104.206,104.454,767288.26230185,0
+TIP.US,D,20121011,000000,104.236,104.434,104.157,104.355,583092.6275216,0
+TIP.US,D,20121012,000000,104.454,104.583,104.197,104.276,1046511.2090913,0
+TIP.US,D,20121015,000000,104.325,104.464,104.216,104.266,539365.3003947,0
+TIP.US,D,20121016,000000,104.157,104.216,103.761,103.791,774146.97566026,0
+TIP.US,D,20121017,000000,103.602,103.711,103.385,103.523,672389.1977303,0
+TIP.US,D,20121018,000000,103.385,103.642,103.325,103.513,566275.04620962,0
+TIP.US,D,20121019,000000,103.583,104.048,103.583,103.83,663659.28356901,0
+TIP.US,D,20121022,000000,103.81,103.939,103.662,103.672,481270.22096164,0
+TIP.US,D,20121023,000000,103.83,104.058,103.81,103.89,663885.483774,0
+TIP.US,D,20121024,000000,103.86,103.89,103.682,103.731,595001.46242085,0
+TIP.US,D,20121025,000000,103.365,103.563,103.246,103.434,488816.62333611,0
+TIP.US,D,20121026,000000,103.652,103.939,103.652,103.939,511856.72992997,0
+TIP.US,D,20121031,000000,104.107,104.612,104.088,104.563,1110197.6748414,0
+TIP.US,D,20121101,000000,104.365,104.603,104.355,104.424,2413714.7293385,0
+TIP.US,D,20121102,000000,104.157,104.444,104.147,104.365,965593.13486828,0
+TIP.US,D,20121105,000000,104.355,104.583,104.345,104.513,1145856.5214422,0
+TIP.US,D,20121106,000000,104.513,104.513,104.147,104.236,522420.48146741,0
+TIP.US,D,20121107,000000,104.89,104.989,104.672,104.87,713198.13828391,0
+TIP.US,D,20121108,000000,104.91,105.454,104.781,105.434,1301470.1446063,0
+TIP.US,D,20121109,000000,105.266,105.365,104.959,105.048,1940463.5076081,0
+TIP.US,D,20121112,000000,105.048,105.375,105.048,105.335,949600.57841111,0
+TIP.US,D,20121113,000000,105.256,105.335,105.058,105.207,1776746.0601358,0
+TIP.US,D,20121114,000000,104.801,105.137,104.741,105.108,629769.64571444,0
+TIP.US,D,20121115,000000,104.959,105.098,104.83,105.028,785793.25675016,0
+TIP.US,D,20121116,000000,104.82,105.226,104.811,105.108,679285.27451543,0
+TIP.US,D,20121119,000000,104.751,104.979,104.751,104.91,1442434.2750305,0
+TIP.US,D,20121120,000000,104.622,104.83,104.543,104.583,1543586.1595542,0
+TIP.US,D,20121121,000000,104.414,104.434,104.256,104.325,554839.81798956,0
+TIP.US,D,20121123,000000,104.434,104.444,104.236,104.246,796247.94747448,0
+TIP.US,D,20121126,000000,104.434,104.711,104.434,104.543,635491.29911385,0
+TIP.US,D,20121127,000000,104.553,104.662,104.484,104.543,963401.82038245,0
+TIP.US,D,20121128,000000,104.761,104.91,104.702,104.811,1308825.6905579,0
+TIP.US,D,20121129,000000,104.751,105.009,104.702,104.999,632450.72403697,0
+TIP.US,D,20121130,000000,105.127,105.286,105.018,105.157,784178.55082258,0
+TIP.US,D,20121203,000000,105.147,105.494,105.068,105.484,2587067.9016144,0
+TIP.US,D,20121204,000000,105.424,105.563,105.316,105.514,1703715.7082394,0
+TIP.US,D,20121205,000000,105.583,105.722,105.533,105.682,2141772.6016471,0
+TIP.US,D,20121206,000000,105.781,106.009,105.781,105.9,641352.30799668,0
+TIP.US,D,20121207,000000,105.781,105.89,105.682,105.781,619973.35915821,0
+TIP.US,D,20121210,000000,105.801,105.91,105.731,105.9,1686035.7386459,0
+TIP.US,D,20121211,000000,105.722,105.811,105.563,105.593,1746782.6115535,0
+TIP.US,D,20121212,000000,105.682,105.801,105.286,105.286,1122588.1949986,0
+TIP.US,D,20121213,000000,105.058,105.236,104.84,104.989,2720222.0660323,0
+TIP.US,D,20121214,000000,104.89,105.167,104.89,105.108,510971.11573454,0
+TIP.US,D,20121217,000000,105.147,105.147,104.593,104.692,918529.3547178,0
+TIP.US,D,20121218,000000,104.612,104.622,104.187,104.375,2494201.6094207,0
+TIP.US,D,20121219,000000,104.424,104.761,104.395,104.464,1411123.7234417,0
+TIP.US,D,20121220,000000,104.484,104.711,104.474,104.513,1811962.60455,0
+TIP.US,D,20121221,000000,104.731,104.959,104.711,104.83,2389573.91639,0
+TIP.US,D,20121224,000000,104.85,104.88,104.632,104.702,618354.61394126,0
+TIP.US,D,20121226,000000,104.702,104.969,104.702,104.85,1677383.5808051,0
+TIP.US,D,20121227,000000,104.751,105.177,104.751,104.969,1355493.6203496,0
+TIP.US,D,20121228,000000,104.979,105.147,104.87,104.939,876557.09882425,0
+TIP.US,D,20121231,000000,104.741,104.781,104.088,104.266,1767119.4237333,0
+TIP.US,D,20130102,000000,104.038,104.226,103.998,104.206,3525168.6231755,0
+TIP.US,D,20130103,000000,104.058,104.127,103.375,103.503,4217200.8851354,0
+TIP.US,D,20130104,000000,103.375,103.493,103.196,103.454,1095001.8682134,0
+TIP.US,D,20130107,000000,103.503,103.85,103.484,103.771,1440861.9816413,0
+TIP.US,D,20130108,000000,103.88,104.028,103.88,103.939,1046976.7371918,0
+TIP.US,D,20130109,000000,103.949,104.256,103.949,104.127,805972.53664431,0
+TIP.US,D,20130110,000000,104.048,104.127,103.929,104.018,1185096.1980737,0
+TIP.US,D,20130111,000000,103.84,104.127,103.741,104.127,804615.33541438,0
+TIP.US,D,20130114,000000,104.197,104.216,104.018,104.167,825657.00359006,0
+TIP.US,D,20130115,000000,104.286,104.424,104.236,104.246,761450.47933292,0
+TIP.US,D,20130116,000000,104.246,104.315,104.127,104.216,1127680.7290779,0
+TIP.US,D,20130117,000000,104.068,104.078,103.899,104.008,694870.87256809,0
+TIP.US,D,20130118,000000,104.038,104.246,104.008,104.206,1038506.3473728,0
+TIP.US,D,20130122,000000,103.998,104.276,103.979,104.187,738887.00888529,0
+TIP.US,D,20130123,000000,104.246,104.355,104.187,104.206,1346166.9011832,0
+TIP.US,D,20130124,000000,104.098,104.246,103.919,104.137,1102835.0601335,0
+TIP.US,D,20130125,000000,103.899,103.949,103.602,103.682,1329066.569615,0
+TIP.US,D,20130128,000000,103.375,103.583,103.345,103.583,1599466.6985875,0
+TIP.US,D,20130129,000000,103.602,103.672,103.365,103.375,939580.11129457,0
+TIP.US,D,20130130,000000,103.276,103.493,103.147,103.414,1793229.390252,0
+TIP.US,D,20130131,000000,103.543,103.771,103.424,103.701,1930102.7303618,0
+TIP.US,D,20130201,000000,103.949,104.018,103.206,103.216,4802598.9370677,0
+TIP.US,D,20130204,000000,103.573,103.909,103.573,103.87,3375287.7614565,0
+TIP.US,D,20130205,000000,103.553,103.602,103.434,103.592,1139555.2300175,0
+TIP.US,D,20130206,000000,103.632,103.741,103.573,103.682,3938948.3776182,0
+TIP.US,D,20130207,000000,103.612,103.929,103.612,103.612,962129.44422939,0
+TIP.US,D,20130208,000000,103.652,103.662,103.404,103.583,1629995.6476823,0
+TIP.US,D,20130211,000000,103.484,103.642,103.484,103.513,854034.02127037,0
+TIP.US,D,20130212,000000,103.394,103.573,103.365,103.503,873041.90724584,0
+TIP.US,D,20130213,000000,103.206,103.345,103.087,103.196,1290620.6133456,0
+TIP.US,D,20130214,000000,103.345,103.493,103.226,103.375,737375.30483677,0
+TIP.US,D,20130215,000000,103.157,103.226,102.959,103.097,1068636.4166418,0
+TIP.US,D,20130219,000000,103.216,103.256,103.008,103.038,1276292.2441109,0
+TIP.US,D,20130220,000000,102.969,103.246,102.949,103.068,1301428.7418902,0
+TIP.US,D,20130221,000000,103.206,103.305,103.117,103.196,1458766.1317951,0
+TIP.US,D,20130222,000000,103.325,103.464,103.315,103.424,883446.10685298,0
+TIP.US,D,20130225,000000,103.216,103.949,103.196,103.929,896691.94653529,0
+TIP.US,D,20130226,000000,103.682,103.949,103.652,103.672,895173.17373036,0
+TIP.US,D,20130227,000000,103.949,103.949,103.612,103.672,1202848.8748759,0
+TIP.US,D,20130228,000000,103.731,103.909,103.701,103.909,1461247.2652936,0
+TIP.US,D,20130301,000000,103.84,104.365,103.82,104.365,4707825.0904667,0
+TIP.US,D,20130304,000000,104.078,104.167,103.969,104.008,1122847.719341,0
+TIP.US,D,20130305,000000,103.959,104.048,103.88,103.979,3934441.5404983,0
+TIP.US,D,20130306,000000,103.771,103.88,103.682,103.751,774182.31944229,0
+TIP.US,D,20130307,000000,103.563,103.592,103.365,103.385,691509.17398592,0
+TIP.US,D,20130308,000000,103.058,103.236,102.949,103.048,3378128.3917093,0
+TIP.US,D,20130311,000000,103.078,103.177,102.979,102.988,1236546.6464852,0
+TIP.US,D,20130312,000000,103.196,103.295,103.147,103.186,1339611.1345279,0
+TIP.US,D,20130313,000000,103.068,103.285,103.048,103.216,1119783.9183502,0
+TIP.US,D,20130314,000000,103.117,103.503,103.097,103.394,1048395.5375847,0
+TIP.US,D,20130315,000000,103.385,103.583,103.375,103.553,863577.85224068,0
+TIP.US,D,20130318,000000,103.761,103.86,103.692,103.741,965548.70268516,0
+TIP.US,D,20130319,000000,103.85,103.998,103.81,103.84,816832.16612846,0
+TIP.US,D,20130320,000000,103.711,103.781,103.543,103.583,1167620.2125936,0
+TIP.US,D,20130321,000000,103.682,103.741,103.583,103.612,816091.96635053,0
+TIP.US,D,20130322,000000,103.711,103.84,103.583,103.771,1212296.7727236,0
+TIP.US,D,20130325,000000,103.701,103.939,103.652,103.781,744318.84327205,0
+TIP.US,D,20130326,000000,103.662,103.86,103.592,103.85,775335.5365588,0
+TIP.US,D,20130327,000000,104.088,104.246,103.969,104.187,740917.76161847,0
+TIP.US,D,20130328,000000,104.088,104.157,103.949,104.137,1326123.9473054,0
+TIP.US,D,20130401,000000,103.969,104.345,103.969,104.187,5420870.7455767,0
+TIP.US,D,20130402,000000,104.246,104.296,104.008,104.127,1528663.004959,0
+TIP.US,D,20130403,000000,104.226,104.523,104.206,104.405,934585.52998263,0
+TIP.US,D,20130404,000000,104.523,104.939,104.523,104.929,3194170.0651798,0
+TIP.US,D,20130405,000000,105.474,105.563,105.306,105.375,1031201.2925385,0
+TIP.US,D,20130408,000000,105.405,105.474,104.89,104.91,1017741.3705193,0
+TIP.US,D,20130409,000000,104.989,105.078,104.702,104.801,1252064.5864408,0
+TIP.US,D,20130410,000000,104.583,104.593,104.107,104.187,1136177.3742778,0
+TIP.US,D,20130411,000000,104.365,104.573,104.325,104.484,830667.7420595,0
+TIP.US,D,20130412,000000,104.919,105.038,104.82,104.939,715104.68286881,0
+TIP.US,D,20130415,000000,104.88,104.999,104.801,104.929,1265089.2750299,0
+TIP.US,D,20130416,000000,104.603,104.82,104.593,104.731,681069.63059675,0
+TIP.US,D,20130417,000000,104.672,104.82,104.543,104.711,722493.55295766,0
+TIP.US,D,20130418,000000,104.711,104.791,103.88,103.949,1061701.9666076,0
+TIP.US,D,20130419,000000,104.206,104.474,104.137,104.365,1012848.7812641,0
+TIP.US,D,20130422,000000,104.632,104.692,104.513,104.662,693716.64562925,0
+TIP.US,D,20130423,000000,104.741,105.058,104.622,104.711,640252.61146439,0
+TIP.US,D,20130424,000000,104.652,104.919,104.652,104.89,568205.82653077,0
+TIP.US,D,20130425,000000,104.91,105.058,104.91,104.959,1014900.7402665,0
+TIP.US,D,20130426,000000,105.217,105.395,105.217,105.365,942304.61197787,0
+TIP.US,D,20130429,000000,105.385,105.434,105.068,105.068,768537.41254101,0
+TIP.US,D,20130430,000000,105.068,105.177,104.811,104.999,789106.48385983,0
+TIP.US,D,20130501,000000,105.068,105.068,104.781,104.979,2693933.3609588,0
+TIP.US,D,20130502,000000,104.761,104.89,104.731,104.87,587923.61761386,0
+TIP.US,D,20130503,000000,104.454,104.504,104.008,104.107,1654610.0673099,0
+TIP.US,D,20130506,000000,104.157,104.157,103.81,103.949,952861.29475891,0
+TIP.US,D,20130507,000000,103.84,103.969,103.82,103.949,891546.90169414,0
+TIP.US,D,20130508,000000,103.761,103.81,103.662,103.711,908189.78374066,0
+TIP.US,D,20130509,000000,103.85,103.89,103.662,103.672,788813.63538016,0
+TIP.US,D,20130510,000000,103.573,103.602,103.127,103.385,759446.99180302,0
+TIP.US,D,20130513,000000,103.186,103.256,103.058,103.087,968230.79083003,0
+TIP.US,D,20130514,000000,103.147,103.216,102.662,102.662,1120773.544247,0
+TIP.US,D,20130515,000000,102.761,102.84,102.503,102.691,1143883.3285826,0
+TIP.US,D,20130516,000000,102.642,103.087,102.622,102.959,1215335.3281558,0
+TIP.US,D,20130517,000000,102.82,102.82,102.464,102.483,969431.46959669,0
+TIP.US,D,20130520,000000,102.503,102.592,102.305,102.454,1486576.6391406,0
+TIP.US,D,20130521,000000,102.384,102.691,102.196,102.662,1170107.4050261,0
+TIP.US,D,20130522,000000,102.672,102.909,101.731,101.77,1791152.185691,0
+TIP.US,D,20130523,000000,102.018,102.077,101.394,101.8,1968757.7198563,0
+TIP.US,D,20130524,000000,101.869,102.018,101.8,101.879,919440.21447182,0
+TIP.US,D,20130528,000000,101.81,101.879,100.909,100.909,1467212.2858778,0
+TIP.US,D,20130529,000000,100.968,101.147,100.681,100.83,2291541.3730859,0
+TIP.US,D,20130530,000000,100.889,100.968,100.384,100.493,1813564.1827871,0
+TIP.US,D,20130531,000000,100.661,100.711,99.9582,100.602,3627442.420323,0
+TIP.US,D,20130603,000000,100.127,100.82,99.77,100.493,6037722.7438706,0
+TIP.US,D,20130604,000000,100.384,100.651,100.265,100.315,1971353.9731019,0
+TIP.US,D,20130605,000000,100.513,100.572,100.344,100.434,1786939.2068731,0
+TIP.US,D,20130606,000000,99.9285,100.523,99.8691,100.325,1489458.6721095,0
+TIP.US,D,20130607,000000,99.9384,100.146,99.6314,99.7106,1476128.0073503,0
+TIP.US,D,20130610,000000,99.4828,99.7007,98.9778,99.0174,2375619.1814224,0
+TIP.US,D,20130611,000000,98.3371,98.9679,98.2688,98.958,2961684.7259238,0
+TIP.US,D,20130612,000000,98.7996,98.9877,98.1499,98.1796,2642901.9888199,0
+TIP.US,D,20130613,000000,98.4153,98.9679,98.0321,98.9481,2586562.9904426,0
+TIP.US,D,20130614,000000,99.3145,99.3145,98.859,98.859,1254243.7830585,0
+TIP.US,D,20130617,000000,98.9976,99.0867,98.4351,98.5045,1840598.1367503,0
+TIP.US,D,20130618,000000,98.5045,98.9877,98.5045,98.7996,1466705.3550613,0
+TIP.US,D,20130619,000000,99.0867,99.1957,97.4983,97.537,2362335.9783133,0
+TIP.US,D,20130620,000000,97.1597,97.3221,96.1149,96.51,3474471.5022323,0
+TIP.US,D,20130621,000000,96.3566,96.4912,95.4079,95.4178,2748331.4807916,0
+TIP.US,D,20130624,000000,94.076,95.3257,93.9809,95.0385,4279287.7922931,0
+TIP.US,D,20130625,000000,95.295,95.5277,95.0583,95.2118,1886434.9827532,0
+TIP.US,D,20130626,000000,95.7426,95.906,95.4465,95.6445,1329333.1627137,0
+TIP.US,D,20130627,000000,96.1149,96.6843,96.1149,96.413,1420340.3719726,0
+TIP.US,D,20130628,000000,96.307,96.9844,96.1833,96.9844,1625901.8279009,0
+TIP.US,D,20130701,000000,96.3268,96.9359,96.307,96.8873,1212054.4153611,0
+TIP.US,D,20130702,000000,97.0715,97.4389,97.0715,97.2052,1051607.78246,0
+TIP.US,D,20130703,000000,97.3221,97.4884,96.9943,97.0329,893198.97104843,0
+TIP.US,D,20130705,000000,96.0387,96.211,95.6941,95.7238,1426797.1760383,0
+TIP.US,D,20130708,000000,95.9902,96.3942,95.9902,96.307,2133432.4789105,0
+TIP.US,D,20130709,000000,96.4813,96.4813,96.2496,96.2684,1065679.6568194,0
+TIP.US,D,20130710,000000,96.2773,96.413,95.9357,95.9545,1228643.7768234,0
+TIP.US,D,20130711,000000,96.6071,96.7428,96.1535,96.5685,1698653.4688304,0
+TIP.US,D,20130712,000000,96.926,97.0626,96.4912,96.6071,960389.5203312,0
+TIP.US,D,20130715,000000,96.723,97.1597,96.723,97.1111,937034.3491661,0
+TIP.US,D,20130716,000000,97.3122,97.5657,97.2438,97.5082,941642.16852041,0
+TIP.US,D,20130717,000000,97.7865,97.9935,97.6538,97.7419,711372.3794865,0
+TIP.US,D,20130718,000000,97.5271,97.6053,97.2052,97.4191,919992.58729382,0
+TIP.US,D,20130719,000000,97.6835,98.1113,97.6736,98.0717,741229.79672267,0
+TIP.US,D,20130722,000000,98.1499,98.1796,97.9935,98.0321,739219.24043637,0
+TIP.US,D,20130723,000000,97.836,97.8855,97.635,97.836,831916.89229865,0
+TIP.US,D,20130724,000000,97.1854,97.2726,96.723,97.0527,870423.43790862,0
+TIP.US,D,20130725,000000,96.8774,97.1953,96.7131,97.1111,983331.67415772,0
+TIP.US,D,20130726,000000,97.1953,97.3023,97.0428,97.1399,1234803.69312,0
+TIP.US,D,20130729,000000,96.9844,97.1012,96.9161,97.0626,802356.36283152,0
+TIP.US,D,20130730,000000,97.1498,97.224,96.9458,97.0131,801082.97685612,0
+TIP.US,D,20130731,000000,96.5972,97.6251,96.5199,97.6251,1543229.6922669,0
+TIP.US,D,20130801,000000,97.2537,97.3221,96.8586,96.9557,1579259.1436677,0
+TIP.US,D,20130802,000000,97.2825,97.4983,97.1597,97.4587,887489.43551715,0
+TIP.US,D,20130805,000000,97.3617,97.4785,97.2151,97.4587,723553.86641855,0
+TIP.US,D,20130806,000000,97.6835,97.6835,97.4884,97.6736,709376.97053534,0
+TIP.US,D,20130807,000000,97.7865,97.9836,97.7419,97.9043,881405.25589636,0
+TIP.US,D,20130808,000000,97.8855,98.1895,97.8855,97.9935,662079.92142347,0
+TIP.US,D,20130809,000000,97.9043,98.1212,97.8944,98.0717,484716.74462069,0
+TIP.US,D,20130812,000000,98.3569,98.3569,97.7865,97.8459,644062.67116717,0
+TIP.US,D,20130813,000000,97.537,97.537,96.9745,96.9943,808211.3127803,0
+TIP.US,D,20130814,000000,96.82,97.0329,96.7606,96.7804,792176.34378468,0
+TIP.US,D,20130815,000000,96.0882,96.3367,95.9258,96.107,1073439.1317084,0
+TIP.US,D,20130816,000000,96.0387,96.107,95.3831,95.6663,1086863.7099456,0
+TIP.US,D,20130819,000000,95.3732,95.4564,94.9969,95.0771,1053771.8317425,0
+TIP.US,D,20130820,000000,95.4178,95.7426,95.3554,95.6851,831165.58447494,0
+TIP.US,D,20130821,000000,95.5277,95.7822,94.987,94.987,1108868.7486371,0
+TIP.US,D,20130822,000000,94.8533,95.0484,94.6741,95.0385,1284300.1352964,0
+TIP.US,D,20130823,000000,95.0583,95.7723,94.987,95.7238,713535.4189467,0
+TIP.US,D,20130826,000000,95.9159,96.1238,95.8862,96.0486,560393.84087991,0
+TIP.US,D,20130827,000000,96.4229,96.7041,96.3754,96.6071,652184.67227755,0
+TIP.US,D,20130828,000000,96.4318,96.4417,96.1436,96.2773,547627.66681085,0
+TIP.US,D,20130829,000000,95.9456,96.3367,95.906,96.1535,763704.40280406,0
+TIP.US,D,20130830,000000,96.4318,96.51,95.9545,96.0783,1193047.539208,0
+TIP.US,D,20130903,000000,95.4663,95.5376,95.0197,95.3643,1398197.9974423,0
+TIP.US,D,20130904,000000,95.3831,95.4564,94.7969,94.8444,904856.3601841,0
+TIP.US,D,20130905,000000,94.7117,94.7117,94.0859,94.1581,1127178.8473731,0
+TIP.US,D,20130906,000000,94.581,94.9127,94.4493,94.5325,654814.24966055,0
+TIP.US,D,20130909,000000,94.9028,95.0098,94.6929,94.7216,752615.54364789,0
+TIP.US,D,20130910,000000,94.4493,94.8167,94.4196,94.5513,886979.47523358,0
+TIP.US,D,20130911,000000,94.8256,95.1821,94.7305,95.1237,871071.74385328,0
+TIP.US,D,20130912,000000,95.5,95.5178,95.0484,95.1722,1092351.0845612,0
+TIP.US,D,20130913,000000,95.087,95.2465,94.9781,95.1623,1001920.4838605,0
+TIP.US,D,20130916,000000,95.9258,95.9545,95.3732,95.4366,607479.83712195,0
+TIP.US,D,20130917,000000,95.8287,95.8664,95.6158,95.8188,639895.13435472,0
+TIP.US,D,20130918,000000,95.704,97.2825,95.4663,97.0715,992668.49154757,0
+TIP.US,D,20130919,000000,97.1309,97.1498,96.6259,96.7428,898246.06312224,0
+TIP.US,D,20130920,000000,96.7606,97.1656,96.6457,97.023,543510.62111559,0
+TIP.US,D,20130923,000000,97.2825,97.4092,97.1498,97.3815,812501.03809633,0
+TIP.US,D,20130924,000000,97.4488,97.4587,97.2924,97.3993,645386.54825976,0
+TIP.US,D,20130925,000000,97.3993,97.5271,97.2151,97.4686,529846.71498298,0
+TIP.US,D,20130926,000000,97.3122,97.4092,97.1755,97.3419,519338.50367444,0
+TIP.US,D,20130927,000000,97.4686,97.5271,97.3221,97.3716,458204.86880919,0
+TIP.US,D,20130930,000000,97.5954,97.7419,97.3518,97.7419,1266942.2990306,0
+TIP.US,D,20131001,000000,97.5271,97.537,97.3122,97.4191,1596232.2376207,0
+TIP.US,D,20131002,000000,97.6152,97.7122,97.4884,97.5756,488854.99658517,0
+TIP.US,D,20131003,000000,97.5756,97.7865,97.4587,97.6251,554125.87359256,0
+TIP.US,D,20131004,000000,97.5855,97.5855,97.3716,97.4389,435279.88196251,0
+TIP.US,D,20131007,000000,97.6637,97.7023,97.4983,97.5459,467650.74701216,0
+TIP.US,D,20131008,000000,97.537,97.6053,97.2726,97.2726,709327.4892405,0
+TIP.US,D,20131009,000000,97.5558,97.5558,97.2052,97.2825,991109.3258489,0
+TIP.US,D,20131010,000000,97.1498,97.2924,97.0428,97.1953,595349.85112943,0
+TIP.US,D,20131011,000000,97.3518,97.4785,97.1854,97.1854,740257.33780569,0
+TIP.US,D,20131014,000000,97.1597,97.2438,96.7131,96.7428,350508.32567593,0
+TIP.US,D,20131015,000000,97.121,97.1656,96.8873,96.9458,597311.93594324,0
+TIP.US,D,20131016,000000,96.7903,97.2825,96.7428,97.1597,569505.46788711,0
+TIP.US,D,20131017,000000,97.6251,97.635,97.4389,97.5459,581069.95336717,0
+TIP.US,D,20131018,000000,97.6736,97.7122,97.5756,97.6637,569429.73121134,0
+TIP.US,D,20131021,000000,97.6152,97.635,97.5172,97.5855,451277.48753141,0
+TIP.US,D,20131022,000000,98.0034,98.0618,97.9043,98.042,558741.77152562,0
+TIP.US,D,20131023,000000,98.141,98.2688,97.9935,98.0034,425819.86624673,0
+TIP.US,D,20131024,000000,98.0717,98.1014,97.836,98.0321,502296.74180216,0
+TIP.US,D,20131025,000000,98.141,98.3074,98.1113,98.2589,621634.5169136,0
+TIP.US,D,20131028,000000,98.1995,98.347,98.1796,98.2094,445600.26631512,0
+TIP.US,D,20131029,000000,98.0717,98.2391,98.0717,98.141,472306.02801661,0
+TIP.US,D,20131030,000000,98.1697,98.3668,97.944,98.0222,549882.60010434,0
+TIP.US,D,20131031,000000,98.3668,98.445,97.9143,98.0133,1261116.6339297,0
+TIP.US,D,20131101,000000,97.6251,97.7122,97.1854,97.2052,1096232.8416504,0
+TIP.US,D,20131104,000000,97.3815,97.4191,97.2438,97.2627,675410.58618265,0
+TIP.US,D,20131105,000000,97.0428,97.121,96.82,96.8685,583444.04569721,0
+TIP.US,D,20131106,000000,97.2151,97.5271,97.1953,97.4488,834277.85693822,0
+TIP.US,D,20131107,000000,97.5756,97.7023,97.4686,97.5756,604409.9771971,0
+TIP.US,D,20131108,000000,96.8002,96.8586,96.5883,96.7131,753546.59984878,0
+TIP.US,D,20131111,000000,96.7606,96.7606,96.5199,96.5199,932584.06209742,0
+TIP.US,D,20131112,000000,96.6071,96.7507,96.5398,96.5685,866173.09566399,0
+TIP.US,D,20131113,000000,96.8586,96.9557,96.723,96.7507,476155.4707908,0
+TIP.US,D,20131114,000000,96.9557,97.3716,96.9458,97.3023,478585.10334974,0
+TIP.US,D,20131115,000000,97.4092,97.4092,97.1597,97.3518,652129.13204865,0
+TIP.US,D,20131118,000000,97.3716,97.5954,97.2825,97.5954,476169.60830361,0
+TIP.US,D,20131119,000000,97.3894,97.4389,97.1399,97.2151,613312.57097916,0
+TIP.US,D,20131120,000000,97.0715,97.2151,96.4813,96.5883,862130.77682216,0
+TIP.US,D,20131121,000000,96.3754,96.8101,96.2031,96.7705,938794.46951117,0
+TIP.US,D,20131122,000000,96.9943,97.1597,96.9359,97.0527,536539.81747703,0
+TIP.US,D,20131125,000000,97.1111,97.2339,96.9844,97.121,429204.79074281,0
+TIP.US,D,20131126,000000,97.1656,97.2825,97.1111,97.1111,482582.99000845,0
+TIP.US,D,20131127,000000,97.023,97.0626,96.6655,96.9062,384731.20490392,0
+TIP.US,D,20131129,000000,96.8774,96.9844,96.7705,96.9062,672914.30534903,0
+TIP.US,D,20131202,000000,96.7131,96.7329,96.3566,96.3942,633769.55201784,0
+TIP.US,D,20131203,000000,96.5685,96.5972,96.413,96.4417,772428.25803129,0
+TIP.US,D,20131204,000000,96.0288,96.1535,95.8862,95.9357,771964.74957553,0
+TIP.US,D,20131205,000000,95.906,95.9743,95.7238,95.8386,784196.72762477,0
+TIP.US,D,20131206,000000,95.8862,95.9644,95.6158,95.8287,932365.94047118,0
+TIP.US,D,20131209,000000,95.8862,95.9743,95.7921,95.8961,674237.17261927,0
+TIP.US,D,20131210,000000,96.1337,96.2595,95.9456,96.1337,1254062.0150367,0
+TIP.US,D,20131211,000000,96.0971,96.2031,95.9357,95.9802,1271044.1973907,0
+TIP.US,D,20131212,000000,95.8961,95.9159,95.6851,95.7238,869335.85924446,0
+TIP.US,D,20131213,000000,95.906,95.9991,95.8575,95.9902,641725.94226385,0
+TIP.US,D,20131216,000000,96.2872,96.2872,95.9743,96.0585,648967.37829052,0
+TIP.US,D,20131217,000000,96.0585,96.3268,96.0387,96.3268,1341942.8143195,0
+TIP.US,D,20131218,000000,96.0783,96.3367,95.8188,95.9258,1316879.0237489,0
+TIP.US,D,20131219,000000,95.7337,95.801,95.5277,95.5574,985008.9890706,0
+TIP.US,D,20131220,000000,95.8763,95.9357,95.6445,95.8961,901745.09754316,0
+TIP.US,D,20131223,000000,95.8664,95.8862,95.6752,95.7337,667654.14076069,0
+TIP.US,D,20131224,000000,95.5475,95.597,95.4079,95.4079,342719.56593897,0
+TIP.US,D,20131226,000000,95.3643,95.4366,95.2851,95.3643,541571.76221568,0
+TIP.US,D,20131227,000000,95.4079,95.5099,95.3049,95.3148,537241.6440059,0
+TIP.US,D,20131230,000000,95.5,95.6851,95.4465,95.5673,729217.95994436,0
+TIP.US,D,20131231,000000,95.5376,95.597,95.2465,95.4465,1163180.0237483,0
+TIP.US,D,20140102,000000,95.5099,95.8664,95.4762,95.7624,784883.40681848,0
+TIP.US,D,20140103,000000,95.6564,95.8862,95.6564,95.7139,448831.69781496,0
+TIP.US,D,20140106,000000,95.8287,96.1238,95.8188,96.0288,1620031.730617,0
+TIP.US,D,20140107,000000,96.009,96.107,95.9258,96.0387,452085.34540637,0
+TIP.US,D,20140108,000000,95.8763,95.9991,95.8287,95.9802,445164.02306265,0
+TIP.US,D,20140109,000000,96.1238,96.3467,96.0684,96.3268,852208.26247296,0
+TIP.US,D,20140110,000000,96.7131,96.8774,96.6457,96.8388,1776182.579268,0
+TIP.US,D,20140113,000000,96.7903,96.9943,96.7606,96.8873,748541.92031341,0
+TIP.US,D,20140114,000000,96.723,96.82,96.5001,96.5398,675196.50384579,0
+TIP.US,D,20140115,000000,96.3942,96.5497,96.3467,96.4615,932654.74966148,0
+TIP.US,D,20140116,000000,96.5972,96.7131,96.4912,96.5299,583802.53262922,0
+TIP.US,D,20140117,000000,96.5299,96.723,96.413,96.723,452433.73411494,0
+TIP.US,D,20140121,000000,96.5784,96.6942,96.4516,96.5299,1901881.2253224,0
+TIP.US,D,20140122,000000,96.3843,96.5299,96.3467,96.3843,1278802.6624573,0
+TIP.US,D,20140123,000000,96.6071,96.9458,96.5972,96.7903,770549.988472,0
+TIP.US,D,20140124,000000,96.9458,97.1012,96.8487,97.0913,898461.15528145,0
+TIP.US,D,20140127,000000,97.1012,97.1597,96.7329,96.7329,1747956.0251169,0
+TIP.US,D,20140128,000000,96.9062,96.9359,96.7428,96.9359,887560.12308121,0
+TIP.US,D,20140129,000000,97.1012,97.3894,96.9646,97.3122,729494.65126654,0
+TIP.US,D,20140130,000000,97.1111,97.3023,97.0814,97.2438,543987.25726182,0
+TIP.US,D,20140131,000000,97.4191,97.4983,97.3122,97.4488,848792.03348422,0
+TIP.US,D,20140203,000000,97.4785,97.9836,97.3894,97.9737,772333.33473098,0
+TIP.US,D,20140204,000000,97.7221,97.7221,97.4587,97.5756,1618501.8497663,0
+TIP.US,D,20140205,000000,97.5082,97.5271,97.1399,97.1597,917036.83729381,0
+TIP.US,D,20140206,000000,97.1498,97.1755,96.9943,97.1755,406610.01580252,0
+TIP.US,D,20140207,000000,97.2726,97.5657,97.224,97.4587,570859.63965002,0
+TIP.US,D,20140210,000000,97.3617,97.5756,97.3617,97.5558,473415.82277234,0
+TIP.US,D,20140211,000000,97.2924,97.3815,97.1597,97.224,1323571.1164206,0
+TIP.US,D,20140212,000000,97.1012,97.1597,96.8972,96.9844,471000.32772621,0
+TIP.US,D,20140213,000000,97.1953,97.3617,97.1597,97.3221,432632.12777733,0
+TIP.US,D,20140214,000000,97.2151,97.2537,97.0329,97.121,389033.04808808,0
+TIP.US,D,20140218,000000,97.2052,97.4587,97.1854,97.3023,462601.63529366,0
+TIP.US,D,20140219,000000,97.4488,97.4488,97.023,97.1111,576303.5919049,0
+TIP.US,D,20140220,000000,96.9745,97.1111,96.6843,96.7903,590374.45644202,0
+TIP.US,D,20140221,000000,96.7705,97.023,96.7705,96.9844,336313.25299054,0
+TIP.US,D,20140224,000000,97.023,97.0913,96.8586,96.9844,408580.17919508,0
+TIP.US,D,20140225,000000,97.1597,97.3815,97.1597,97.3716,378536.95464766,0
+TIP.US,D,20140226,000000,97.3894,97.6152,97.332,97.5756,421624.05440866,0
+TIP.US,D,20140227,000000,97.6736,97.8063,97.6152,97.7023,365379.9793316,0
+TIP.US,D,20140228,000000,97.6637,97.8944,97.5172,97.8459,1068983.795528,0
+TIP.US,D,20140303,000000,98.0321,98.3074,98.0222,98.2777,8890607.1908395,0
+TIP.US,D,20140304,000000,97.9341,97.9341,97.6439,97.6736,1074579.2211344,0
+TIP.US,D,20140305,000000,97.6152,97.8063,97.5558,97.7964,1310750.4119449,0
+TIP.US,D,20140306,000000,97.4587,97.6736,97.4389,97.5756,355676.59643098,0
+TIP.US,D,20140307,000000,97.3122,97.4587,97.2627,97.3815,491061.45840615,0
+TIP.US,D,20140310,000000,97.3617,97.4587,97.3221,97.4191,413018.34839564,0
+TIP.US,D,20140311,000000,97.332,97.4587,97.2537,97.3993,587333.88136514,0
+TIP.US,D,20140312,000000,97.5756,97.7023,97.4983,97.5855,501576.7384711,0
+TIP.US,D,20140313,000000,97.3993,97.9737,97.3419,97.9638,625388.02656513,0
+TIP.US,D,20140314,000000,98.0618,98.1014,97.8756,97.944,450424.18765098,0
+TIP.US,D,20140317,000000,97.8162,97.8855,97.6934,97.732,495762.18141608,0
+TIP.US,D,20140318,000000,97.7419,97.9143,97.6736,97.9143,624518.5695272,0
+TIP.US,D,20140319,000000,97.7667,97.8558,96.9557,97.0329,645009.88452556,0
+TIP.US,D,20140320,000000,96.6744,96.7903,96.6358,96.7131,740623.90331645,0
+TIP.US,D,20140321,000000,96.8487,97.1399,96.8299,97.1012,346061.06807427,0
+TIP.US,D,20140324,000000,96.9458,97.3122,96.926,97.2151,405594.13452476,0
+TIP.US,D,20140325,000000,97.1656,97.2537,97.0814,97.1953,425758.26708376,0
+TIP.US,D,20140326,000000,97.2052,97.5459,97.1953,97.5459,433373.3373776,0
+TIP.US,D,20140327,000000,97.5172,97.7023,97.4587,97.5756,265428.77357451,0
+TIP.US,D,20140328,000000,97.6152,97.6152,97.2151,97.332,349423.77647879,0
+TIP.US,D,20140331,000000,97.1012,97.3518,97.0428,97.3518,469486.604033,0
+TIP.US,D,20140401,000000,97.1755,97.1953,96.9844,96.9943,7698772.4482663,0
+TIP.US,D,20140402,000000,96.7903,96.9359,96.7131,96.7705,999004.11693194,0
+TIP.US,D,20140403,000000,96.8487,97.0131,96.8299,96.8873,2189964.3533555,0
+TIP.US,D,20140404,000000,97.0814,97.4389,97.0814,97.3518,472393.88256052,0
+TIP.US,D,20140407,000000,97.4686,97.635,97.4389,97.4983,671840.86419767,0
+TIP.US,D,20140408,000000,97.4686,97.5855,97.3122,97.5558,389200.67859714,0
+TIP.US,D,20140409,000000,97.332,97.6736,97.332,97.6053,399832.08823161,0
+TIP.US,D,20140410,000000,97.6736,98.0915,97.6736,97.9143,493658.72147415,0
+TIP.US,D,20140411,000000,98.1995,98.2589,98.0321,98.1499,587085.46506859,0
+TIP.US,D,20140414,000000,98.0717,98.1212,97.944,97.9737,281698.02135386,0
+TIP.US,D,20140415,000000,98.042,98.3569,97.9935,98.2094,373679.70917447,0
+TIP.US,D,20140416,000000,98.0321,98.3569,98.0321,98.2777,413969.60104341,0
+TIP.US,D,20140417,000000,98.3371,98.3668,98.0133,98.141,793366.92432791,0
+TIP.US,D,20140421,000000,98.2193,98.4153,98.1014,98.141,370290.74538901,0
+TIP.US,D,20140422,000000,97.9737,98.2094,97.9638,98.141,373181.86675902,0
+TIP.US,D,20140423,000000,98.3173,98.5045,98.3173,98.4549,1000130.0688452,0
+TIP.US,D,20140424,000000,98.3965,98.5233,98.347,98.5045,710607.94397232,0
+TIP.US,D,20140425,000000,98.6411,98.8293,98.5045,98.5322,298254.05867883,0
+TIP.US,D,20140428,000000,98.4946,98.5144,98.2391,98.2688,342725.62487303,0
+TIP.US,D,20140429,000000,98.0519,98.2391,98.0034,98.1995,428647.36880909,0
+TIP.US,D,20140430,000000,98.3173,98.5718,98.1796,98.5619,871770.54091512,0
+TIP.US,D,20140501,000000,98.6609,99.1065,98.6411,98.958,643145.75247909,0
+TIP.US,D,20140502,000000,98.7599,99.3343,98.6807,99.2254,1475967.4455977,0
+TIP.US,D,20140505,000000,99.2947,99.3145,98.958,99.0174,382470.21267637,0
+TIP.US,D,20140506,000000,99.1561,99.1561,98.9283,98.9778,670642.2050757,0
+TIP.US,D,20140507,000000,98.9976,99.1263,98.8392,99.0471,315866.3701753,0
+TIP.US,D,20140508,000000,99.0768,99.2947,98.9778,99.1858,325541.47805029,0
+TIP.US,D,20140509,000000,99.0966,99.2056,99.0372,99.1263,264999.59907844,0
+TIP.US,D,20140512,000000,99.0471,99.0471,98.7104,98.8392,939567.99342645,0
+TIP.US,D,20140513,000000,98.9976,99.1065,98.8788,99.1065,546401.7424856,0
+TIP.US,D,20140514,000000,99.4333,99.8096,99.4333,99.671,307460.60898634,0
+TIP.US,D,20140515,000000,99.9186,100.295,99.9186,100.146,652792.58532846,0
+TIP.US,D,20140516,000000,100.206,100.305,100.027,100.037,658940.3837569,0
+TIP.US,D,20140519,000000,100.176,100.216,99.7007,99.7304,578756.45037775,0
+TIP.US,D,20140520,000000,99.7403,100.008,99.6413,99.9186,499567.19200714,0
+TIP.US,D,20140521,000000,99.8195,99.879,99.6809,99.8691,471499.179964,0
+TIP.US,D,20140522,000000,99.77,100.077,99.7007,100.027,455322.83584027,0
+TIP.US,D,20140523,000000,100.186,100.354,100.136,100.265,489756.76793809,0
+TIP.US,D,20140527,000000,100.255,100.354,100.067,100.334,618998.88059654,0
+TIP.US,D,20140528,000000,100.572,100.879,100.572,100.84,421212.04689243,0
+TIP.US,D,20140529,000000,100.879,101.236,100.79,100.79,378995.4139917,0
+TIP.US,D,20140530,000000,100.701,100.78,100.592,100.602,924676.1433239,0
+TIP.US,D,20140602,000000,100.463,100.552,100.087,100.186,2387641.1164241,0
+TIP.US,D,20140603,000000,99.9681,99.978,99.5324,99.5918,891916.49667193,0
+TIP.US,D,20140604,000000,99.5423,99.5918,99.2848,99.3244,945749.11599224,0
+TIP.US,D,20140605,000000,99.3937,99.7007,99.364,99.5819,1006060.7554697,0
+TIP.US,D,20140606,000000,99.8691,99.8889,99.5126,99.5819,592124.47856365,0
+TIP.US,D,20140609,000000,99.4927,99.6314,99.3937,99.572,347881.77775996,0
+TIP.US,D,20140610,000000,99.3937,99.5027,99.3343,99.3937,769244.2881816,0
+TIP.US,D,20140611,000000,99.4828,99.5918,99.4036,99.5027,279427.94072523,0
+TIP.US,D,20140612,000000,99.5918,99.9087,99.5324,99.8096,908106.97830847,0
+TIP.US,D,20140613,000000,99.5522,99.77,99.4135,99.6314,361688.06884303,0
+TIP.US,D,20140616,000000,99.6908,99.8096,99.5819,99.7304,421801.78314115,0
+TIP.US,D,20140617,000000,99.77,99.7898,99.5324,99.5918,314674.77980973,0
+TIP.US,D,20140618,000000,99.7106,100.127,99.7007,100.087,322384.77340388,0
+TIP.US,D,20140619,000000,100.344,100.394,99.8294,99.9384,388039.38290188,0
+TIP.US,D,20140620,000000,99.9879,100.325,99.978,100.325,430983.08789007,0
+TIP.US,D,20140623,000000,100.443,100.503,100.206,100.226,425561.35172674,0
+TIP.US,D,20140624,000000,100.473,100.681,100.344,100.671,428314.12743567,0
+TIP.US,D,20140625,000000,100.8,100.889,100.661,100.711,533336.66100281,0
+TIP.US,D,20140626,000000,100.869,101.028,100.8,100.899,360365.20157278,0
+TIP.US,D,20140627,000000,101.067,101.117,100.889,100.929,242398.76520409,0
+TIP.US,D,20140630,000000,101.018,101.018,100.849,100.939,409105.28681381,0
+TIP.US,D,20140701,000000,100.711,100.77,100.523,100.562,563836.32524958,0
+TIP.US,D,20140702,000000,100.334,100.374,100.077,100.087,679717.47847853,0
+TIP.US,D,20140703,000000,99.9384,100.196,99.8889,100.166,351861.48761648,0
+TIP.US,D,20140707,000000,100.285,100.463,100.275,100.374,531240.26981729,0
+TIP.US,D,20140708,000000,100.552,100.75,100.552,100.671,369556.60454514,0
+TIP.US,D,20140709,000000,100.651,100.978,100.572,100.909,589325.25102691,0
+TIP.US,D,20140710,000000,101.216,101.236,100.948,101.028,395128.33575465,0
+TIP.US,D,20140711,000000,101.216,101.325,101.156,101.196,916263.31337854,0
+TIP.US,D,20140714,000000,101.097,101.127,100.909,100.968,377405.95362272,0
+TIP.US,D,20140715,000000,100.899,101.107,100.691,100.76,406444.40493816,0
+TIP.US,D,20140716,000000,100.74,100.79,100.671,100.731,582941.15417004,0
+TIP.US,D,20140717,000000,101.018,101.424,100.869,101.384,618404.0952361,0
+TIP.US,D,20140718,000000,101.345,101.345,101.038,101.186,445285.20174389,0
+TIP.US,D,20140721,000000,101.335,101.533,101.285,101.374,764076.01742654,0
+TIP.US,D,20140722,000000,101.305,101.325,101.117,101.285,329569.65937931,0
+TIP.US,D,20140723,000000,101.364,101.414,101.246,101.275,486191.08524249,0
+TIP.US,D,20140724,000000,100.998,101.107,100.919,101.077,330597.65852519,0
+TIP.US,D,20140725,000000,101.394,101.562,101.335,101.553,257828.85061583,0
+TIP.US,D,20140728,000000,101.453,101.562,101.285,101.424,961892.13597862,0
+TIP.US,D,20140729,000000,101.612,101.622,101.354,101.592,332089.16612684,0
+TIP.US,D,20140730,000000,101.236,101.285,100.859,100.879,767102.45499061,0
+TIP.US,D,20140731,000000,100.691,101.097,100.641,100.84,667262.32969134,0
+TIP.US,D,20140801,000000,101.047,101.345,100.721,101.246,780496.73855745,0
+TIP.US,D,20140804,000000,101.305,101.374,101.057,101.087,933795.84890986,0
+TIP.US,D,20140805,000000,100.958,101.305,100.79,101.206,614779.84284456,0
+TIP.US,D,20140806,000000,101.473,101.523,101.206,101.216,534599.94875478,0
+TIP.US,D,20140807,000000,101.305,101.721,101.176,101.701,373822.09412493,0
+TIP.US,D,20140808,000000,101.721,101.929,101.493,101.602,397297.43414892,0
+TIP.US,D,20140811,000000,101.681,101.741,101.523,101.612,395759.47471947,0
+TIP.US,D,20140812,000000,101.562,101.592,101.265,101.275,711456.19474102,0
+TIP.US,D,20140813,000000,101.295,101.622,101.295,101.592,399298.90203414,0
+TIP.US,D,20140814,000000,101.82,101.86,101.553,101.711,520601.79142641,0
+TIP.US,D,20140815,000000,101.76,102.285,101.751,101.949,584597.26281371,0
+TIP.US,D,20140818,000000,101.83,101.84,101.463,101.543,583987.33011812,0
+TIP.US,D,20140819,000000,101.76,101.76,101.226,101.345,481882.17330192,0
+TIP.US,D,20140820,000000,101.255,101.315,100.929,101.018,465088.82772619,0
+TIP.US,D,20140821,000000,100.998,101.325,100.998,101.226,451211.84907907,0
+TIP.US,D,20140822,000000,101.325,101.414,100.929,101.186,461318.15109481,0
+TIP.US,D,20140825,000000,101.255,101.325,101.127,101.315,283027.95738052,0
+TIP.US,D,20140826,000000,101.384,101.424,101.166,101.226,747615.91322423,0
+TIP.US,D,20140827,000000,101.414,101.493,101.275,101.424,530404.13691671,0
+TIP.US,D,20140828,000000,101.76,101.78,101.493,101.602,276942.76793738,0
+TIP.US,D,20140829,000000,101.572,101.681,101.424,101.493,488844.89836173,0
+TIP.US,D,20140902,000000,101.057,101.077,100.909,100.919,1274172.6270114,0
+TIP.US,D,20140903,000000,100.83,101.137,100.79,101.107,1210227.6467413,0
+TIP.US,D,20140904,000000,100.998,101.186,100.701,100.721,353830.6411867,0
+TIP.US,D,20140905,000000,100.929,100.998,100.602,100.632,371656.02519769,0
+TIP.US,D,20140908,000000,100.77,100.82,100.334,100.394,363681.45814949,0
+TIP.US,D,20140909,000000,100.206,100.344,100.087,100.097,614460.73898395,0
+TIP.US,D,20140910,000000,99.7997,99.8591,99.6611,99.7106,2109950.0701301,0
+TIP.US,D,20140911,000000,99.8691,100.008,99.7601,99.7601,916148.19363136,0
+TIP.US,D,20140912,000000,99.4828,99.5819,99.3442,99.3541,783154.59096607,0
+TIP.US,D,20140915,000000,99.5324,99.5918,99.4432,99.4729,737764.0864391,0
+TIP.US,D,20140916,000000,99.5522,99.6215,99.4036,99.4432,550299.65673228,0
+TIP.US,D,20140917,000000,99.3541,99.4036,98.7599,98.7599,735384.94499734,0
+TIP.US,D,20140918,000000,98.8392,98.8689,98.4747,98.5045,559305.2523934,0
+TIP.US,D,20140919,000000,98.6312,98.8392,98.4946,98.7996,443389.76520476,0
+TIP.US,D,20140922,000000,98.8392,98.9283,98.6213,98.7203,1282627.8694952,0
+TIP.US,D,20140923,000000,98.8788,99.1462,98.859,99.1263,647651.57977668,0
+TIP.US,D,20140924,000000,99.166,99.265,98.9382,99.0273,1050977.6533175,0
+TIP.US,D,20140925,000000,99.2254,99.4036,99.1858,99.3838,762759.20909036,0
+TIP.US,D,20140926,000000,99.1164,99.1462,98.8194,98.8689,384240.43124488,0
+TIP.US,D,20140929,000000,99.0174,99.0867,98.8887,98.9382,3775008.7692303,0
+TIP.US,D,20140930,000000,98.8788,99.1065,98.8194,98.8293,690849.75999548,0
+TIP.US,D,20141001,000000,99.2056,99.6611,99.2056,99.5522,1442787.7128507,0
+TIP.US,D,20141002,000000,99.4828,99.5918,99.2749,99.3046,3190519.5574073,0
+TIP.US,D,20141003,000000,99.1957,99.2749,99.0273,99.1561,715993.32653127,0
+TIP.US,D,20141006,000000,99.1957,99.3244,99.1065,99.2353,1806664.0667126,0
+TIP.US,D,20141007,000000,99.4333,99.7502,99.3541,99.6413,568915.73163839,0
+TIP.US,D,20141008,000000,99.6314,100.245,99.4432,100.196,854169.33746443,0
+TIP.US,D,20141009,000000,100.334,100.453,100.067,100.087,288133.61915026,0
+TIP.US,D,20141010,000000,100.186,100.384,100.146,100.374,348083.7422287,0
+TIP.US,D,20141013,000000,100.523,100.859,100.305,100.8,465780.55603163,0
+TIP.US,D,20141014,000000,100.562,100.671,100.374,100.592,466488.44149456,0
+TIP.US,D,20141015,000000,101.513,102.572,100.483,100.691,1031530.4946225,0
+TIP.US,D,20141016,000000,101.097,101.147,100.503,100.582,515835.42996415,0
+TIP.US,D,20141017,000000,100.503,100.731,100.394,100.552,408391.34241681,0
+TIP.US,D,20141020,000000,100.77,100.77,100.473,100.582,307667.6225668,0
+TIP.US,D,20141021,000000,100.384,100.523,100.305,100.384,649657.08695127,0
+TIP.US,D,20141022,000000,100.443,100.513,100.265,100.344,441668.01810876,0
+TIP.US,D,20141023,000000,100.146,100.176,99.8492,99.9681,508959.54962589,0
+TIP.US,D,20141024,000000,99.9384,100.097,99.7898,99.9186,464149.69294655,0
+TIP.US,D,20141027,000000,99.8691,100.018,99.8294,99.8691,412749.73565222,0
+TIP.US,D,20141028,000000,99.7997,99.9384,99.671,99.8294,496434.72309698,0
+TIP.US,D,20141029,000000,99.879,99.9384,99.3541,99.6908,369709.08771904,0
+TIP.US,D,20141030,000000,99.7502,99.879,99.6413,99.6512,336886.83208176,0
+TIP.US,D,20141031,000000,99.7997,99.8988,99.6215,99.7304,487879.50820116,0
+TIP.US,D,20141103,000000,99.6611,99.7304,99.3937,99.7304,2595253.5215324,0
+TIP.US,D,20141104,000000,99.671,99.879,99.5522,99.7007,2001940.4820703,0
+TIP.US,D,20141105,000000,99.5225,99.7997,99.5027,99.7997,419955.82789686,0
+TIP.US,D,20141106,000000,99.6611,99.7799,99.5819,99.6215,1149821.0839635,0
+TIP.US,D,20141107,000000,99.7997,100.226,99.7898,100.216,785725.59865313,0
+TIP.US,D,20141110,000000,100.196,100.216,99.7997,99.8591,504233.58105738,0
+TIP.US,D,20141111,000000,99.7997,99.8591,99.6908,99.8492,227657.37863076,0
+TIP.US,D,20141112,000000,99.8988,99.978,99.6215,99.7007,512157.65698839,0
+TIP.US,D,20141113,000000,99.6314,99.7007,99.5027,99.5819,305078.43807755,0
+TIP.US,D,20141114,000000,99.463,99.8591,99.3937,99.8492,523768.59429625,0
+TIP.US,D,20141117,000000,99.8492,99.8591,99.463,99.4927,473251.22173032,0
+TIP.US,D,20141118,000000,99.5423,99.5819,99.4432,99.5819,640517.18491844,0
+TIP.US,D,20141119,000000,99.2749,99.463,99.0768,99.1759,425926.90741516,0
+TIP.US,D,20141120,000000,99.5324,99.5522,99.2155,99.4036,347911.06260793,0
+TIP.US,D,20141121,000000,99.5621,99.7403,99.5621,99.7106,429665.26973154,0
+TIP.US,D,20141124,000000,99.5522,99.8195,99.5522,99.7997,506498.6125743,0
+TIP.US,D,20141125,000000,99.7304,99.9483,99.6512,99.879,549539.26050748,0
+TIP.US,D,20141126,000000,99.978,100.057,99.8988,99.9285,478231.66552945,0
+TIP.US,D,20141128,000000,99.7997,100.027,99.7601,99.8889,548839.45362329,0
+TIP.US,D,20141201,000000,100.047,100.127,99.6512,99.6512,3696954.551174,0
+TIP.US,D,20141202,000000,99.4333,99.5225,99.0867,99.0966,1389195.4312482,0
+TIP.US,D,20141203,000000,99.1065,99.2353,98.9976,99.2155,1147963.0108511,0
+TIP.US,D,20141204,000000,99.1858,99.4432,99.1759,99.3937,376733.41194182,0
+TIP.US,D,20141205,000000,99.2155,99.2254,98.6213,98.8194,481994.26358207,0
+TIP.US,D,20141208,000000,98.7302,99.3937,98.651,98.8986,426164.21566593,0
+TIP.US,D,20141209,000000,99.166,99.3739,99.1462,99.3343,419304.49248518,0
+TIP.US,D,20141210,000000,99.1561,99.5918,99.1561,99.5423,1183060.3962288,0
+TIP.US,D,20141211,000000,99.4036,99.4729,99.1759,99.3937,350118.53425126,0
+TIP.US,D,20141212,000000,99.3937,99.6413,99.0669,99.5225,461703.90323011,0
+TIP.US,D,20141215,000000,99.1858,99.3343,99.057,99.1462,418716.77588114,0
+TIP.US,D,20141216,000000,99.4729,99.8195,99.3046,99.7502,465086.8080815,0
+TIP.US,D,20141217,000000,99.6314,99.9285,99.2353,99.2848,873818.46062814,0
+TIP.US,D,20141218,000000,98.9976,98.9976,98.552,98.6213,490957.44670475,0
+TIP.US,D,20141219,000000,98.6312,99.1561,98.6213,99.1561,395924.07576149,0
+TIP.US,D,20141222,000000,99.0867,99.3145,99.057,99.2452,650951.67919589,0
+TIP.US,D,20141223,000000,99.0768,99.166,98.4846,98.5045,526372.92612066,0
+TIP.US,D,20141224,000000,98.1697,98.4153,98.0915,98.3965,466996.38213344,0
+TIP.US,D,20141226,000000,98.4351,98.5421,98.3371,98.4351,343642.54356111,0
+TIP.US,D,20141229,000000,98.5718,98.7698,98.3965,98.5619,1170503.2553849,0
+TIP.US,D,20141230,000000,98.6609,98.7996,98.5045,98.5322,468309.15118025,0
+TIP.US,D,20141231,000000,98.552,98.9679,98.5322,98.8293,558699.35898718,0
+TIP.US,D,20150102,000000,99.0273,99.5027,99.0273,99.4729,809592.74974648,0
+TIP.US,D,20150105,000000,99.5027,99.7502,99.4234,99.5522,981738.17449936,0
+TIP.US,D,20150106,000000,99.7502,100.196,99.4729,99.5621,1182218.2043941,0
+TIP.US,D,20150107,000000,99.3442,99.6809,99.166,99.6413,773308.82311499,0
+TIP.US,D,20150108,000000,99.4729,99.5918,99.3541,99.4828,643172.00786003,0
+TIP.US,D,20150109,000000,99.3739,99.879,99.364,99.7898,529594.25939706,0
+TIP.US,D,20150112,000000,99.6809,99.8591,99.572,99.7601,477705.54808838,0
+TIP.US,D,20150113,000000,99.3442,99.6809,99.2749,99.5918,391283.94209219,0
+TIP.US,D,20150114,000000,99.9285,100.325,99.9285,100.196,510892.34959174,0
+TIP.US,D,20150115,000000,100.354,100.978,100.334,100.968,783339.38845496,0
+TIP.US,D,20150116,000000,100.8,100.958,100.424,100.424,1722572.1208633,0
+TIP.US,D,20150120,000000,100.651,100.899,100.513,100.661,741968.98667826,0
+TIP.US,D,20150121,000000,100.671,100.859,100.186,100.245,752740.76161851,0
+TIP.US,D,20150122,000000,100.562,100.572,99.8294,100.275,766047.19064145,0
+TIP.US,D,20150123,000000,100.602,100.879,100.582,100.859,823824.17603624,0
+TIP.US,D,20150126,000000,100.76,100.909,100.562,100.701,417117.21728872,0
+TIP.US,D,20150127,000000,100.978,101.127,100.859,101.008,417794.80808134,0
+TIP.US,D,20150128,000000,101.018,101.562,100.968,101.424,750393.93449175,0
+TIP.US,D,20150129,000000,101.196,101.364,100.988,101.305,350963.75555294,0
+TIP.US,D,20150130,000000,101.919,102.137,101.731,102.058,1367491.3196151,0
+TIP.US,D,20150202,000000,101.949,102.176,101.869,101.988,1340294.7842546,0
+TIP.US,D,20150203,000000,101.622,101.652,101.384,101.513,1660978.0070093,0
+TIP.US,D,20150204,000000,101.147,101.82,101.077,101.751,602408.50931189,0
+TIP.US,D,20150205,000000,101.453,101.562,101.196,101.265,386965.94175053,0
+TIP.US,D,20150206,000000,100.612,100.74,100.334,100.473,630330.0971152,0
+TIP.US,D,20150209,000000,100.582,100.632,100.305,100.305,408085.36624667,0
+TIP.US,D,20150210,000000,100.305,100.384,99.879,99.9582,518565.98958151,0
+TIP.US,D,20150211,000000,99.978,100.008,99.5423,99.7799,1701370.9007573,0
+TIP.US,D,20150212,000000,99.7799,100.057,99.5918,99.6116,525713.51213022,0
+TIP.US,D,20150213,000000,99.6314,99.671,99.3739,99.4036,574267.79006,0
+TIP.US,D,20150217,000000,99.3046,99.4036,98.7599,98.8986,724712.13264677,0
+TIP.US,D,20150218,000000,99.0867,99.572,98.8788,99.3244,664106.63486727,0
+TIP.US,D,20150219,000000,99.1561,99.3442,99.0372,99.2551,687325.48001597,0
+TIP.US,D,20150220,000000,99.4828,99.7106,99.1164,99.265,573243.83020349,0
+TIP.US,D,20150223,000000,99.4333,99.5324,99.3046,99.4333,328700.20234138,0
+TIP.US,D,20150224,000000,99.3541,100.097,99.2155,100.047,571405.95353796,0
+TIP.US,D,20150225,000000,99.9681,100.275,99.8294,100.216,475618.24530395,0
+TIP.US,D,20150226,000000,100.443,100.592,100.136,100.146,603652.61043933,0
+TIP.US,D,20150227,000000,100.483,100.711,100.186,100.701,679310.52007402,0
+TIP.US,D,20150302,000000,100.641,100.641,99.8691,99.8988,1087767.5009432,0
+TIP.US,D,20150303,000000,99.879,100.146,99.8691,100.047,4470391.6217266,0
+TIP.US,D,20150304,000000,100.295,100.344,99.978,100.146,504342.6418705,0
+TIP.US,D,20150305,000000,100.107,100.206,99.7403,99.9582,486777.79202418,0
+TIP.US,D,20150306,000000,99.3343,99.3739,98.75,98.7897,559636.47412213,0
+TIP.US,D,20150309,000000,99.0174,99.0768,98.6114,98.6213,748747.92407152,0
+TIP.US,D,20150310,000000,98.7104,98.8689,98.6015,98.75,802792.606084,0
+TIP.US,D,20150311,000000,98.8986,98.9877,98.7104,98.9283,408934.62683772,0
+TIP.US,D,20150312,000000,99.1362,99.2254,98.6114,98.6906,415049.10112882,0
+TIP.US,D,20150313,000000,98.4846,98.6906,98.3866,98.3866,329957.43115929,0
+TIP.US,D,20150316,000000,98.6708,98.75,98.3767,98.5045,346051.97967318,0
+TIP.US,D,20150317,000000,98.4747,98.6213,98.3767,98.6015,325991.85881558,0
+TIP.US,D,20150318,000000,98.8293,100.206,98.651,100.146,587731.75136856,0
+TIP.US,D,20150319,000000,100.067,100.334,99.6512,100.087,442363.78570357,0
+TIP.US,D,20150320,000000,100.295,100.414,100.186,100.394,420037.6235067,0
+TIP.US,D,20150323,000000,100.404,100.473,100.196,100.354,455614.6744976,0
+TIP.US,D,20150324,000000,100.552,100.869,100.473,100.8,366329.21233467,0
+TIP.US,D,20150325,000000,101.057,101.127,100.731,100.78,418450.18278241,0
+TIP.US,D,20150326,000000,100.78,100.78,100.176,100.265,569601.40100977,0
+TIP.US,D,20150327,000000,100.334,100.503,100.216,100.315,591813.45328179,0
+TIP.US,D,20150330,000000,100.315,100.315,99.9483,100.008,436809.76281322,0
+TIP.US,D,20150331,000000,99.8988,100.325,99.7403,100.235,510238.99453536,0
+TIP.US,D,20150401,000000,100.661,101.038,100.612,100.988,1031682.9777964,0
+TIP.US,D,20150402,000000,100.909,100.968,100.612,100.641,1233030.4450844,0
+TIP.US,D,20150406,000000,101.295,101.384,100.879,101.018,802792.606084,0
+TIP.US,D,20150407,000000,100.889,101.275,100.82,101.255,408071.22873386,0
+TIP.US,D,20150408,000000,100.889,101.077,100.671,100.988,1095022.0646603,0
+TIP.US,D,20150409,000000,100.968,100.988,100.572,100.651,418321.93534476,0
+TIP.US,D,20150410,000000,100.74,100.8,100.483,100.552,452218.64195573,0
+TIP.US,D,20150413,000000,100.414,100.632,100.404,100.582,346271.11112176,0
+TIP.US,D,20150414,000000,100.929,101.117,100.76,100.82,372108.42560767,0
+TIP.US,D,20150415,000000,101.038,101.226,100.958,101.147,541525.31038787,0
+TIP.US,D,20150416,000000,101.018,101.295,100.78,101.265,410993.65459653,0
+TIP.US,D,20150417,000000,101.354,102.028,101.354,101.949,9035175.3772083,0
+TIP.US,D,20150420,000000,101.79,101.85,101.553,101.671,913382.29023196,0
+TIP.US,D,20150421,000000,101.473,101.592,101.186,101.275,2359096.4682348,0
+TIP.US,D,20150422,000000,101.176,101.206,100.711,100.79,408958.86257397,0
+TIP.US,D,20150423,000000,100.859,101.236,100.83,101.047,617651.77759004,0
+TIP.US,D,20150424,000000,101.265,101.523,101.246,101.513,459391.41006304,0
+TIP.US,D,20150427,000000,101.503,101.681,101.354,101.533,992368.57431149,0
+TIP.US,D,20150428,000000,101.206,101.404,100.889,100.919,1306353.6454605,0
+TIP.US,D,20150429,000000,100.661,100.939,100.443,100.731,661498.2637535,0
+TIP.US,D,20150430,000000,100.632,100.958,100.404,100.899,764498.12316621,0
+TIP.US,D,20150501,000000,100.711,100.78,100.364,100.503,1064769.8068877,0
+TIP.US,D,20150504,000000,100.562,100.632,99.9879,100.117,1308950.9085285,0
+TIP.US,D,20150505,000000,100.226,100.235,99.7601,100.077,585130.44901118,0
+TIP.US,D,20150506,000000,99.8988,99.9087,99.166,99.2749,1226279.7827168,0
+TIP.US,D,20150507,000000,99.4135,99.7205,99.2848,99.5225,400415.76554627,0
+TIP.US,D,20150508,000000,100.136,100.235,99.8591,99.9285,737302.59762802,0
+TIP.US,D,20150511,000000,99.6017,99.6116,98.9877,99.0273,743991.66083269,0
+TIP.US,D,20150512,000000,98.9679,99.3145,98.859,99.1362,541420.28886413,0
+TIP.US,D,20150513,000000,99.4729,99.5324,98.9679,98.9679,443117.11317197,0
+TIP.US,D,20150514,000000,99.1362,99.3838,99.0372,99.1759,559520.34455261,0
+TIP.US,D,20150515,000000,99.4036,99.8889,99.3541,99.8591,328022.61154876,0
+TIP.US,D,20150518,000000,99.5126,99.5423,99.2452,99.3244,525118.72676978,0
+TIP.US,D,20150519,000000,98.7302,99.1858,98.7203,98.8293,445517.46088294,0
+TIP.US,D,20150520,000000,99.057,99.4135,98.9382,99.1164,443527.10104351,0
+TIP.US,D,20150521,000000,99.2551,99.572,99.2551,99.4828,565185.44790077,0
+TIP.US,D,20150522,000000,99.7007,99.7106,99.4036,99.6512,531194.82781182,0
+TIP.US,D,20150526,000000,99.5819,99.8889,99.5423,99.7304,462478.43696773,0
+TIP.US,D,20150527,000000,99.5621,99.7007,99.3937,99.6413,427403.26768165,0
+TIP.US,D,20150528,000000,99.5126,99.6314,99.3442,99.5819,427519.39725118,0
+TIP.US,D,20150529,000000,99.7997,100.127,99.7502,99.8988,635892.1985843,0
+TIP.US,D,20150601,000000,99.77,99.8195,99.2155,99.2848,1154754.0661125,0
+TIP.US,D,20150602,000000,99.0471,99.0669,98.8095,98.8689,1727760.5880652,0
+TIP.US,D,20150603,000000,98.4747,98.5144,98.042,98.249,639514.43133115,0
+TIP.US,D,20150604,000000,98.4054,98.7104,98.3668,98.5045,344797.7803223,0
+TIP.US,D,20150605,000000,98.0717,98.445,98.0034,98.249,334260.28416579,0
+TIP.US,D,20150608,000000,98.4054,98.5045,98.2876,98.3866,326784.56935538,0
+TIP.US,D,20150609,000000,98.2688,98.3371,98.0321,98.1499,352442.13546411,0
+TIP.US,D,20150610,000000,98.0816,98.141,97.732,97.8261,473540.03092062,0
+TIP.US,D,20150611,000000,98.0519,98.3173,97.9341,98.2975,484895.48317552,0
+TIP.US,D,20150612,000000,98.1796,98.5916,98.1598,98.3569,426270.24701202,0
+TIP.US,D,20150615,000000,98.6015,98.7005,98.3866,98.651,338568.18628402,0
+TIP.US,D,20150616,000000,98.8293,99.2749,98.7302,99.2749,424116.29595291,0
+TIP.US,D,20150617,000000,99.166,99.3937,98.6114,99.3739,982280.44909793,0
+TIP.US,D,20150618,000000,98.9283,99.1759,98.7897,99.1561,447459.34924988,0
+TIP.US,D,20150619,000000,99.166,99.4828,99.166,99.364,505473.64289544,0
+TIP.US,D,20150622,000000,99.0966,99.2254,98.8392,98.9184,423436.6855156,0
+TIP.US,D,20150623,000000,98.5718,98.9778,98.5045,98.6807,461667.54962573,0
+TIP.US,D,20150624,000000,98.7798,99.0273,98.6708,98.8788,569601.40100977,0
+TIP.US,D,20150625,000000,98.7698,98.9085,98.6114,98.7599,455614.6744976,0
+TIP.US,D,20150626,000000,98.4054,98.5045,98.2589,98.3272,419473.13281657,0
+TIP.US,D,20150629,000000,98.7203,99.2056,98.5045,99.0669,639969.86120816,0
+TIP.US,D,20150630,000000,98.8887,99.3343,98.8689,98.8689,435773.68508858,0
+TIP.US,D,20150701,000000,98.5322,98.7599,98.4846,98.4946,1492848.6457173,0
+TIP.US,D,20150702,000000,98.8392,99.1164,98.7203,98.9382,963356.37837699,0
+TIP.US,D,20150706,000000,99.3442,99.5027,99.057,99.3343,718724.89597098,0
+TIP.US,D,20150707,000000,99.7403,99.9681,99.5522,99.6611,1127539.3539498,0
+TIP.US,D,20150708,000000,99.8195,99.8492,99.5819,99.7898,2087952.1001949,0
+TIP.US,D,20150709,000000,99.4333,99.5126,99.1164,99.1561,522695.1531449,0
+TIP.US,D,20150710,000000,98.6807,98.8986,98.5045,98.6411,792598.44952435,0
+TIP.US,D,20150713,000000,98.3866,98.6213,98.3074,98.3173,465019.14998448,0
+TIP.US,D,20150714,000000,98.4252,98.5421,98.347,98.4747,407492.60053092,0
+TIP.US,D,20150715,000000,98.4648,98.8491,98.3767,98.7401,409110.33592552,0
+TIP.US,D,20150716,000000,98.6312,98.9778,98.5045,98.8788,812091.05022479,0
+TIP.US,D,20150717,000000,98.7104,98.9382,98.7104,98.8392,258686.18978563,0
+TIP.US,D,20150720,000000,98.5916,98.6906,98.445,98.5421,402475.80312742,0
+TIP.US,D,20150721,000000,98.4549,98.8788,98.4549,98.7996,770276.32661686,0
+TIP.US,D,20150722,000000,98.8392,99.1164,98.8095,98.8491,362931.16014812,0
+TIP.US,D,20150723,000000,98.7798,99.1263,98.7302,99.0273,363725.89033262,0
+TIP.US,D,20150724,000000,99.1462,99.166,98.7302,98.9085,716001.40511002,0
+TIP.US,D,20150727,000000,99.1759,99.2353,98.9382,99.1362,449725.39058914,0
+TIP.US,D,20150728,000000,98.8887,99.057,98.8194,98.8788,440659.2055874,0
+TIP.US,D,20150729,000000,98.8392,99.0174,98.6411,98.8689,433633.87154228,0
+TIP.US,D,20150730,000000,98.9976,99.166,98.9085,99.0174,329275.80107729,0
+TIP.US,D,20150731,000000,99.3244,99.4531,99.2353,99.3937,338682.29620886,0
+TIP.US,D,20150803,000000,99.3442,99.4234,99.2155,99.3244,1167642.4286852,0
+TIP.US,D,20150804,000000,99.2155,99.2749,98.7104,98.7401,2291565.6088222,0
+TIP.US,D,20150805,000000,98.651,98.6906,98.4054,98.4351,480432.06841637,0
+TIP.US,D,20150806,000000,98.4648,98.6114,98.3569,98.5916,421748.26255693,0
+TIP.US,D,20150807,000000,98.6213,99.0174,98.5233,98.8887,539014.89204144,0
+TIP.US,D,20150810,000000,98.7302,98.8194,98.651,98.7401,551476.09976269,0
+TIP.US,D,20150811,000000,98.9481,99.2749,98.9085,99.1858,1588053.686459,0
+TIP.US,D,20150812,000000,99.2749,99.572,98.8689,98.9283,522805.22378036,0
+TIP.US,D,20150813,000000,98.5421,98.7302,98.4054,98.6411,507173.17389989,0
+TIP.US,D,20150814,000000,98.5045,98.7798,98.4648,98.5233,2136222.6180461,0
+TIP.US,D,20150817,000000,98.7897,98.8986,98.5045,98.5144,445534.62786278,0
+TIP.US,D,20150818,000000,98.3569,98.5045,98.2777,98.3074,447459.34924988,0
+TIP.US,D,20150819,000000,98.0618,98.7302,97.9935,98.6213,567000.09865239,0
+TIP.US,D,20150820,000000,98.5817,98.9778,98.4747,98.9184,625809.12248245,0
+TIP.US,D,20150821,000000,98.859,99.0174,98.6807,98.958,664332.83507226,0
+TIP.US,D,20150824,000000,99.3442,99.572,98.4946,98.5817,1088126.9976975,0
+TIP.US,D,20150825,000000,98.4747,98.5619,98.1311,98.3668,1163913.1547699,0
+TIP.US,D,20150826,000000,98.0717,98.5045,97.7419,97.7865,636793.96993722,0
+TIP.US,D,20150827,000000,98.042,98.4648,98.0133,98.249,681671.48471359,0
+TIP.US,D,20150828,000000,98.5421,98.8194,98.4846,98.5045,512836.25760336,0
+TIP.US,D,20150831,000000,98.6807,98.7104,98.2688,98.445,3528225.3554098,0
+TIP.US,D,20150901,000000,98.3668,98.4648,98.1014,98.2688,939338.76375443,0
+TIP.US,D,20150902,000000,98.1697,98.2688,97.9737,97.9737,2578477.3429365,0
+TIP.US,D,20150903,000000,98.0618,98.1311,97.944,97.9737,540122.66715248,0
+TIP.US,D,20150904,000000,98.0717,98.249,97.944,98.1113,404752.95251246,0
+TIP.US,D,20150908,000000,97.8558,97.8855,97.6736,97.7023,469952.13213345,0
+TIP.US,D,20150909,000000,97.5558,98.0034,97.5271,97.9143,485210.54774676,0
+TIP.US,D,20150910,000000,97.8261,97.9539,97.7618,97.944,651079.92663354,0
+TIP.US,D,20150911,000000,98.141,98.2975,98.0519,98.1995,1274041.3501068,0
+TIP.US,D,20150914,000000,98.2777,98.3569,97.9935,98.0222,521593.43696792,0
+TIP.US,D,20150915,000000,97.8756,97.9341,97.3221,97.3894,357405.4122834,0
+TIP.US,D,20150916,000000,97.3716,97.6439,97.2726,97.3617,495716.73941061,0
+TIP.US,D,20150917,000000,97.332,98.1014,97.1597,98.0816,430320.6444326,0
+TIP.US,D,20150918,000000,98.1014,98.445,98.0321,98.3965,393570.17987833,0
+TIP.US,D,20150921,000000,98.1499,98.1499,97.7419,97.7964,450179.8106438,0
+TIP.US,D,20150922,000000,97.8756,98.0915,97.732,98.0222,462605.67458303,0
+TIP.US,D,20150923,000000,97.9737,98.1014,97.8944,97.9638,287544.89272389,0
+TIP.US,D,20150924,000000,98.141,98.2975,97.944,97.9737,519165.82405367,0
+TIP.US,D,20150925,000000,97.7419,97.8459,97.4686,97.4686,493342.64708057,0
+TIP.US,D,20150928,000000,97.537,97.8063,97.4587,97.4983,537394.1271798,0
+TIP.US,D,20150929,000000,97.7122,97.8657,97.6538,97.7518,421480.65963585,0
+TIP.US,D,20150930,000000,97.8063,97.9539,97.7419,97.944,607812.06867303,0
+TIP.US,D,20151001,000000,98.3569,98.5045,98.2391,98.2876,598209.66800679,0
+TIP.US,D,20151002,000000,98.9778,99.1362,98.7104,98.859,870946.52588266,0
+TIP.US,D,20151005,000000,98.859,98.9085,98.5144,98.5233,697525.69550968,0
+TIP.US,D,20151006,000000,98.5233,98.9778,98.5045,98.8392,543326.83344904,0
+TIP.US,D,20151007,000000,98.6807,98.9085,98.6015,98.8194,517383.48761704,0
+TIP.US,D,20151008,000000,98.8491,99.0669,98.6213,98.7798,482112.41279629,0
+TIP.US,D,20151009,000000,98.6015,98.7996,98.445,98.5045,686074.31013212,0
+TIP.US,D,20151012,000000,98.6609,98.7698,98.5421,98.6708,324936.59446641,0
+TIP.US,D,20151013,000000,98.5817,98.7302,98.445,98.6114,446542.4305618,0
+TIP.US,D,20151014,000000,98.6312,98.9877,98.5817,98.9778,526609.22454908,0
+TIP.US,D,20151015,000000,98.9976,99.0273,98.7005,98.7798,2082274.8789786,0
+TIP.US,D,20151016,000000,98.651,98.6906,98.4846,98.5045,528078.51605917,0
+TIP.US,D,20151019,000000,98.3668,98.4252,98.1796,98.3569,368861.84677267,0
+TIP.US,D,20151020,000000,98.1113,98.2391,98.0321,98.2292,474659.92389978,0
+TIP.US,D,20151021,000000,98.3668,98.4946,98.2975,98.2975,419775.06969734,0
+TIP.US,D,20151022,000000,98.3767,98.7005,98.2777,98.6114,415934.71532425,0
+TIP.US,D,20151023,000000,98.4846,98.5322,98.3866,98.4846,343210.33959801,0
+TIP.US,D,20151026,000000,98.5916,98.6411,98.4648,98.4648,289335.30773927,0
+TIP.US,D,20151027,000000,98.6906,98.7897,98.5916,98.6708,352692.57140535,0
+TIP.US,D,20151028,000000,98.5817,98.6213,98.1014,98.1796,437504.52058568,0
+TIP.US,D,20151029,000000,97.9935,98.0618,97.8162,97.9341,540047.94029904,0
+TIP.US,D,20151030,000000,98.1014,98.2391,98.0034,98.2193,911709.01460845,0
+TIP.US,D,20151102,000000,98.0034,98.1796,97.944,98.1697,1555060.7708457,0
+TIP.US,D,20151103,000000,98.1212,98.2589,97.944,98.0133,738199.31986923,0
+TIP.US,D,20151104,000000,98.042,98.1895,97.6934,97.9043,602169.18141643,0
+TIP.US,D,20151105,000000,97.7419,97.7667,97.4389,97.5954,618654.53117734,0
+TIP.US,D,20151106,000000,97.3518,97.3518,97.0626,97.1854,514638.79048686,0
+TIP.US,D,20151109,000000,97.0527,97.332,97.0527,97.1597,621016.50563925,0
+TIP.US,D,20151110,000000,97.2151,97.429,97.1012,97.121,966601.94738964,0
+TIP.US,D,20151111,000000,97.0329,97.1399,96.9646,97.1111,496004.53877857,0
+TIP.US,D,20151112,000000,97.0042,97.1656,96.9844,97.1111,643043.76042238,0
+TIP.US,D,20151113,000000,97.2825,97.3815,97.1854,97.2339,637623.0340814,0
+TIP.US,D,20151116,000000,97.429,97.429,97.1012,97.1854,614694.00794535,0
+TIP.US,D,20151117,000000,97.1498,97.5082,97.121,97.3716,914761.70755346,0
+TIP.US,D,20151118,000000,97.2726,97.5558,97.224,97.5172,631187.436285,0
+TIP.US,D,20151119,000000,97.7023,97.8657,97.6251,97.8459,569071.24427932,0
+TIP.US,D,20151120,000000,97.8459,97.9935,97.8261,97.9143,503121.76665696,0
+TIP.US,D,20151123,000000,97.9043,98.0915,97.7865,98.0222,602163.12248237,0
+TIP.US,D,20151124,000000,98.0915,98.2391,98.0222,98.1113,652871.35147127,0
+TIP.US,D,20151125,000000,98.0321,98.1311,97.9143,98.0717,640339.45618595,0
+TIP.US,D,20151127,000000,98.1311,98.1895,98.0717,98.1113,348852.21703226,0
+TIP.US,D,20151130,000000,98.1499,98.2589,97.9737,98.0717,1562662.713449,0
+TIP.US,D,20151201,000000,98.0915,98.5233,98.0717,98.445,1579489.3831621,0
+TIP.US,D,20151202,000000,98.1995,98.2391,98.0222,98.1014,947077.0323742,0
+TIP.US,D,20151203,000000,97.9638,97.9638,97.429,97.537,2149978.418012,0
+TIP.US,D,20151204,000000,97.6835,97.944,97.5954,97.7618,1073321.9923165,0
+TIP.US,D,20151207,000000,97.6053,97.9341,97.5756,97.732,515086.14178512,0
+TIP.US,D,20151208,000000,97.732,97.9043,97.6152,97.7518,424089.03074963,0
+TIP.US,D,20151209,000000,97.635,97.7766,97.5082,97.5756,599792.05961936,0
+TIP.US,D,20151210,000000,97.5558,97.6053,97.3122,97.3716,443489.73761679,0
+TIP.US,D,20151211,000000,97.6736,97.8162,97.4983,97.6736,408481.2166054,0
+TIP.US,D,20151214,000000,97.3221,97.4092,96.9359,96.9844,728796.86402704,0
+TIP.US,D,20151215,000000,96.9557,97.0527,96.8487,96.926,1845902.7335217,0
+TIP.US,D,20151216,000000,96.7903,96.9458,96.4813,96.617,570432.48479863,0
+TIP.US,D,20151217,000000,96.5883,97.1111,96.5883,96.9844,1944835.028534,0
+TIP.US,D,20151218,000000,97.0913,97.3815,97.0527,97.2438,932722.4077585,0
+TIP.US,D,20151221,000000,97.1656,97.2339,96.9943,97.0715,586917.83455953,0
+TIP.US,D,20151222,000000,96.9062,96.9844,96.8002,96.9359,856934.23104148,0
+TIP.US,D,20151223,000000,96.6942,97.1111,96.6942,97.023,956322.96575312,0
+TIP.US,D,20151224,000000,97.2537,97.2537,97.0527,97.1953,341890.50179479,0
+TIP.US,D,20151228,000000,97.1656,97.3993,97.0913,97.2151,1532503.3593321,0
+TIP.US,D,20151229,000000,97.1854,97.2627,96.7606,96.8388,771177.08814744,0
+TIP.US,D,20151230,000000,96.7041,97.0428,96.6655,96.9557,647480.9198006,0
+TIP.US,D,20151231,000000,97.1012,97.3122,97.023,97.121,624878.06628156,0
+TIP.US,D,20160104,000000,97.5954,97.7221,97.3993,97.5082,1531621.784426,0
+TIP.US,D,20160105,000000,97.2924,97.5271,97.2339,97.4488,731803.10514423,0
+TIP.US,D,20160106,000000,97.5172,97.7618,97.4587,97.7419,472266.64494521,0
+TIP.US,D,20160107,000000,97.6736,97.7667,97.5271,97.6736,991131.54194046,0
+TIP.US,D,20160108,000000,97.5271,97.7667,97.4983,97.7419,663288.67876888,0
+TIP.US,D,20160111,000000,97.4983,97.6152,97.1953,97.224,856772.65946648,0
+TIP.US,D,20160112,000000,97.3221,97.7122,97.2537,97.5082,902466.11069657,0
+TIP.US,D,20160113,000000,97.429,97.9143,97.4092,97.6934,615051.48505502,0
+TIP.US,D,20160114,000000,97.6439,97.7865,97.5172,97.6152,1136355.1030103,0
+TIP.US,D,20160115,000000,97.8558,97.9638,97.5855,97.635,953110.72087781,0
+TIP.US,D,20160119,000000,97.5756,97.7419,97.4587,97.5271,1092973.1351249,0
+TIP.US,D,20160120,000000,97.8063,97.944,97.4884,97.5756,885712.14819224,0
+TIP.US,D,20160121,000000,97.6736,97.7667,97.2052,97.2052,1518133.5873812,0
+TIP.US,D,20160122,000000,97.1953,97.4686,97.1953,97.3617,1372361.6927788,0
+TIP.US,D,20160125,000000,97.4884,97.5954,97.4587,97.5558,915440.30816842,0
+TIP.US,D,20160126,000000,97.6736,97.8944,97.6053,97.7766,468823.15075319,0
+TIP.US,D,20160127,000000,97.6538,98.0717,97.3122,98.0133,640613.11804109,0
+TIP.US,D,20160128,000000,98.0519,98.3074,97.9836,98.2094,1150847.0634647,0
+TIP.US,D,20160129,000000,98.6015,98.7401,98.4549,98.5916,1148803.1830411,0
+TIP.US,D,20160201,000000,98.4846,98.6015,98.2975,98.4351,1543483.1576751,0
+TIP.US,D,20160202,000000,98.6708,98.8491,98.6213,98.7302,1199151.9152756,0
+TIP.US,D,20160203,000000,98.8887,99.364,98.7698,98.8689,929130.46968196,0
+TIP.US,D,20160204,000000,98.9382,99.0867,98.7599,98.8788,686816.52955474,0
+TIP.US,D,20160205,000000,98.6708,98.8095,98.5233,98.5817,626566.48924023,0
+TIP.US,D,20160208,000000,98.6609,99.0075,98.5916,98.6609,882437.29433162,0
+TIP.US,D,20160209,000000,98.6015,98.651,98.1796,98.4549,736415.97361026,0
+TIP.US,D,20160210,000000,98.5619,98.8887,98.5421,98.8194,898202.64076146,0
+TIP.US,D,20160211,000000,99.0372,99.3442,98.859,99.1858,1457233.2214774,0
+TIP.US,D,20160212,000000,99.0174,99.2848,98.6411,98.7897,707732.9797598,0
+TIP.US,D,20160216,000000,98.5718,98.7203,98.347,98.3866,1524505.56637,0
+TIP.US,D,20160217,000000,98.4846,98.4946,98.1995,98.2094,811556.85420497,0
+TIP.US,D,20160218,000000,98.3371,98.6609,98.0717,98.4846,1115131.6668128,0
+TIP.US,D,20160219,000000,98.5233,98.7798,98.4153,98.5421,744738.92936703,0
+TIP.US,D,20160222,000000,98.6609,98.8392,98.552,98.8095,557241.17552288,0
+TIP.US,D,20160223,000000,98.4946,99.1362,98.4946,99.1362,561687.42330219,0
+TIP.US,D,20160224,000000,99.2947,99.7007,99.2353,99.3442,800315.5118749,0
+TIP.US,D,20160225,000000,99.3937,99.8889,99.3838,99.7502,1616437.7728957,0
+TIP.US,D,20160226,000000,99.3541,99.572,99.3145,99.4927,972149.91134593,0
+TIP.US,D,20160229,000000,99.5918,99.8889,99.4729,99.8393,2059484.1985037,0
+TIP.US,D,20160301,000000,99.9186,100.037,99.3541,99.5522,3964627.1499962,0
+TIP.US,D,20160302,000000,99.3442,99.77,99.3442,99.77,2371360.760599,0
+TIP.US,D,20160303,000000,99.7502,100.087,99.7106,99.9681,1207010.3527543,0
+TIP.US,D,20160304,000000,99.9186,100.047,99.4828,99.6611,2314594.6073702,0
+TIP.US,D,20160307,000000,99.5522,99.5522,99.2056,99.2749,911908.9594325,0
+TIP.US,D,20160308,000000,99.572,99.7205,99.4828,99.6413,862620.54065885,0
+TIP.US,D,20160309,000000,99.3838,99.7502,99.364,99.5819,749857.71882725,0
+TIP.US,D,20160310,000000,99.6413,99.7601,99.1164,99.2452,1264478.3325119,0
+TIP.US,D,20160311,000000,99.3244,99.3244,99.0273,99.2155,655571.61641832,0
+TIP.US,D,20160314,000000,99.1957,99.3145,99.0768,99.0966,849275.73838686,0
+TIP.US,D,20160315,000000,99.1362,99.2452,98.8491,98.8788,935293.41544557,0
+TIP.US,D,20160316,000000,99.1362,99.9483,99.0966,99.9384,930037.29014661,0
+TIP.US,D,20160317,000000,100.146,100.493,100.047,100.166,2175917.7245546,0
+TIP.US,D,20160318,000000,100.612,100.711,100.206,100.503,1490918.8752185,0
+TIP.US,D,20160321,000000,100.404,100.74,100.245,100.533,1142525.1175303,0
+TIP.US,D,20160322,000000,100.661,100.661,100.245,100.275,1162069.2191703,0
+TIP.US,D,20160323,000000,100.265,100.533,100.265,100.384,850996.47566052,0
+TIP.US,D,20160324,000000,100.285,100.483,100.146,100.146,1384041.298006,0
+TIP.US,D,20160328,000000,100.176,100.364,100.117,100.275,990962.90160906,0
+TIP.US,D,20160329,000000,100.533,101.374,100.453,101.335,1728603.7897222,0
+TIP.US,D,20160330,000000,101.206,101.414,101.097,101.394,849427.21173841,0
+TIP.US,D,20160331,000000,101.473,101.612,101.354,101.543,1923091.5338295,0
+TIP.US,D,20160401,000000,101.661,101.751,101.295,101.602,2601511.3905963,0
+TIP.US,D,20160404,000000,101.731,101.84,101.612,101.741,3026147.7450563,0
+TIP.US,D,20160405,000000,101.869,101.949,101.661,101.86,2052014.5426273,0
+TIP.US,D,20160406,000000,101.671,101.82,101.275,101.562,3098977.1423062,0
+TIP.US,D,20160407,000000,101.85,101.968,101.77,101.929,1374762.0404897,0
+TIP.US,D,20160408,000000,101.86,101.86,101.602,101.731,869009.68662744,0
+TIP.US,D,20160411,000000,101.523,101.751,101.354,101.444,774677.13239071,0
+TIP.US,D,20160412,000000,101.226,101.226,100.939,100.988,1484410.5702134,0
+TIP.US,D,20160413,000000,100.899,101.206,100.83,101.087,914393.12239801,0
+TIP.US,D,20160414,000000,100.8,101.414,100.75,100.84,1380605.8823927,0
+TIP.US,D,20160415,000000,100.859,101.305,100.8,101.216,611699.88469627,0
+TIP.US,D,20160418,000000,101.008,101.206,100.939,101.206,852691.96737559,0
+TIP.US,D,20160419,000000,101.295,101.444,101.206,101.384,699773.56004676,0
+TIP.US,D,20160420,000000,101.394,101.671,100.929,100.939,713213.28561906,0
+TIP.US,D,20160421,000000,100.79,100.939,100.632,100.83,891056.1280351,0
+TIP.US,D,20160422,000000,100.919,100.988,100.75,100.75,839420.88213469,0
+TIP.US,D,20160425,000000,100.849,100.968,100.651,100.651,1296441.2293347,0
+TIP.US,D,20160426,000000,100.74,100.75,100.562,100.612,922492.90741682,0
+TIP.US,D,20160427,000000,100.968,101.305,100.691,101.216,765591.76076444,0
+TIP.US,D,20160428,000000,101.354,101.83,101.305,101.79,2057938.1604954,0
+TIP.US,D,20160429,000000,101.592,101.929,101.414,101.751,901833.96190941,0
+TIP.US,D,20160502,000000,101.533,101.582,101.196,101.374,4664299.7278086,0
+TIP.US,D,20160503,000000,101.701,101.701,101.434,101.444,2988007.7649571,0
+TIP.US,D,20160504,000000,101.572,101.602,101.325,101.553,1492243.7621335,0
+TIP.US,D,20160505,000000,101.553,101.909,101.434,101.909,2669610.7799884,0
+TIP.US,D,20160506,000000,101.879,101.879,101.453,101.523,1436376.3507906,0
+TIP.US,D,20160509,000000,101.661,101.701,101.424,101.592,1152594.0561193,0
+TIP.US,D,20160510,000000,101.879,101.919,101.553,101.909,1262685.8978519,0
+TIP.US,D,20160511,000000,101.929,102.216,101.82,101.909,4262294.5018933,0
+TIP.US,D,20160512,000000,101.741,101.879,101.592,101.83,1479316.0164894,0
+TIP.US,D,20160513,000000,101.909,102.087,101.83,102.058,868490.63794278,0
+TIP.US,D,20160516,000000,101.968,102.028,101.909,101.949,795618.82815436,0
+TIP.US,D,20160517,000000,101.978,102.216,101.959,102.008,882032.3555718,0
+TIP.US,D,20160518,000000,101.82,101.85,100.929,101.097,1491427.8256797,0
+TIP.US,D,20160519,000000,101.038,101.216,100.978,101.047,897835.06542836,0
+TIP.US,D,20160520,000000,101.097,101.236,100.988,100.988,924013.69986644,0
+TIP.US,D,20160523,000000,100.919,101.127,100.374,101.047,845434.37419142,0
+TIP.US,D,20160524,000000,100.929,101.028,100.77,100.948,515763.73257774,0
+TIP.US,D,20160525,000000,101.008,101.097,100.919,101.028,617121.6208596,0
+TIP.US,D,20160526,000000,101.285,101.503,101.226,101.345,1238744.0199051,0
+TIP.US,D,20160527,000000,101.384,101.671,101.147,101.206,601755.15425552,0
+TIP.US,D,20160531,000000,100.978,101.206,100.919,101.038,664911.4632752,0
+TIP.US,D,20160601,000000,101.196,101.206,100.879,100.889,6641553.0830424,0
+TIP.US,D,20160602,000000,100.998,101.335,100.929,101.246,2116013.0434816,0
+TIP.US,D,20160603,000000,102.048,102.107,101.899,101.949,655243.42415662,0
+TIP.US,D,20160606,000000,101.81,102.117,101.77,102.038,613890.18935976,0
+TIP.US,D,20160607,000000,102.176,102.394,102.176,102.325,1169179.3782923,0
+TIP.US,D,20160608,000000,102.563,102.582,102.414,102.572,1226680.6821872,0
+TIP.US,D,20160609,000000,102.701,102.701,102.513,102.592,604618.00059991,0
+TIP.US,D,20160610,000000,102.632,102.751,102.543,102.592,748030.95020749,0
+TIP.US,D,20160613,000000,102.503,102.572,102.384,102.464,734422.58430379,0
+TIP.US,D,20160614,000000,102.444,102.503,102.206,102.206,744149.19311831,0
+TIP.US,D,20160615,000000,102.246,102.672,101.988,102.672,1260544.0646609,0
+TIP.US,D,20160616,000000,102.652,102.78,102.434,102.483,640275.8373783,0
+TIP.US,D,20160617,000000,102.523,102.533,102.087,102.226,844403.3455785,0
+TIP.US,D,20160620,000000,102.028,102.107,101.84,101.939,1078674.0507382,0
+TIP.US,D,20160621,000000,101.8,101.869,101.592,101.622,1596154.4813002,0
+TIP.US,D,20160622,000000,101.671,101.998,101.444,101.909,3946423.0826063,0
+TIP.US,D,20160623,000000,101.939,102.127,101.889,101.939,576524.74299817,0
+TIP.US,D,20160624,000000,102.572,102.82,102.434,102.572,1542331.9602033,0
+TIP.US,D,20160627,000000,102.751,102.939,102.622,102.85,933448.47002363,0
+TIP.US,D,20160628,000000,102.899,103.186,102.82,103.186,823995.84583467,0
+TIP.US,D,20160629,000000,103.285,103.365,103.028,103.127,894345.11940853,0
+TIP.US,D,20160630,000000,103.196,103.493,103.147,103.325,1492942.5591953,0
+TIP.US,D,20160701,000000,104.068,104.444,103.741,104.127,2655494.4734459,0
+TIP.US,D,20160705,000000,104.226,104.385,104.088,104.315,777121.9122848,0
+TIP.US,D,20160706,000000,104.523,104.593,104.286,104.553,889461.6185544,0
+TIP.US,D,20160707,000000,104.553,104.593,104.286,104.355,2149927.9268948,0
+TIP.US,D,20160708,000000,104.444,104.593,104.236,104.593,1177733.5833657,0
+TIP.US,D,20160711,000000,104.424,104.474,104.028,104.048,1016618.4480731,0
+TIP.US,D,20160712,000000,103.929,103.929,103.652,103.692,1005003.4714759,0
+TIP.US,D,20160713,000000,103.979,104.216,103.82,103.919,914084.11676083,0
+TIP.US,D,20160714,000000,103.711,103.781,103.563,103.652,967247.22386726,0
+TIP.US,D,20160715,000000,103.474,103.583,103.365,103.553,2485883.7027757,0
+TIP.US,D,20160718,000000,103.583,103.662,103.365,103.474,1043311.0820841,0
+TIP.US,D,20160719,000000,103.612,103.642,103.414,103.484,1169118.7889516,0
+TIP.US,D,20160720,000000,103.236,103.365,103.048,103.295,887533.86770027,0
+TIP.US,D,20160721,000000,103.068,103.414,102.969,103.335,726058.22583093,0
+TIP.US,D,20160722,000000,103.147,103.355,102.889,103.246,922331.33584183,0
+TIP.US,D,20160725,000000,103.226,103.266,103.018,103.018,865519.74060761,0
+TIP.US,D,20160726,000000,103.177,103.216,102.939,103.196,1043972.5157192,0
+TIP.US,D,20160727,000000,103.335,103.612,103.147,103.612,802812.80253087,0
+TIP.US,D,20160728,000000,103.602,103.771,103.414,103.741,1251416.2804962,0
+TIP.US,D,20160729,000000,104.018,104.147,103.909,103.969,1092337.9568708,0
+TIP.US,D,20160801,000000,103.682,103.731,103.355,103.385,3729173.9428721,0
+TIP.US,D,20160802,000000,103.018,103.216,102.879,102.879,1323929.6033526,0
+TIP.US,D,20160803,000000,103.028,103.186,102.81,103.147,1084352.2817768,0
+TIP.US,D,20160804,000000,103.612,103.899,103.533,103.592,661690.1299988,0
+TIP.US,D,20160805,000000,103.464,103.563,103.266,103.335,704140.03186092,0
+TIP.US,D,20160808,000000,103.385,103.602,103.256,103.394,986664.08789193,0
+TIP.US,D,20160809,000000,103.394,103.662,103.345,103.642,708726.644946,0
+TIP.US,D,20160810,000000,103.741,103.781,103.622,103.662,989526.93423632,0
+TIP.US,D,20160811,000000,103.652,103.672,103.335,103.394,773902.59865309,0
+TIP.US,D,20160812,000000,103.82,103.88,103.652,103.652,2013208.0797813,0
+TIP.US,D,20160815,000000,103.632,103.721,103.394,103.394,677060.63589226,0
+TIP.US,D,20160816,000000,103.147,103.345,103.107,103.256,896337.49889265,0
+TIP.US,D,20160817,000000,103.335,103.622,103.246,103.583,570419.35710816,0
+TIP.US,D,20160818,000000,103.711,103.88,103.612,103.741,1002849.5204168,0
+TIP.US,D,20160819,000000,103.602,103.642,103.365,103.592,561207.75768893,0
+TIP.US,D,20160822,000000,103.741,103.85,103.632,103.771,645570.33592632,0
+TIP.US,D,20160823,000000,103.909,103.969,103.771,103.929,1195501.4075032,0
+TIP.US,D,20160824,000000,104.068,104.068,103.761,103.761,1023505.4364571,0
+TIP.US,D,20160825,000000,103.682,103.86,103.602,103.711,2037226.7042262,0
+TIP.US,D,20160826,000000,104.008,104.286,103.246,103.325,1124612.8887978,0
+TIP.US,D,20160829,000000,103.533,103.682,103.434,103.682,779818.13794248,0
+TIP.US,D,20160830,000000,103.682,103.692,103.553,103.612,648758.34506538,0
+TIP.US,D,20160831,000000,103.474,103.731,103.454,103.622,773574.40639139,0
+TIP.US,D,20160901,000000,103.404,103.791,103.365,103.701,4133789.5595458,0
+TIP.US,D,20160902,000000,103.662,103.672,103.365,103.602,1215219.1985862,0
+TIP.US,D,20160906,000000,103.642,104.226,103.553,104.088,1864355.2172082,0
+TIP.US,D,20160907,000000,104.355,104.365,104.157,104.236,905586.4617386,0
+TIP.US,D,20160908,000000,104.177,104.266,103.761,103.84,745224.65391435,0
+TIP.US,D,20160909,000000,103.365,103.375,103.147,103.147,963061.51025263,0
+TIP.US,D,20160912,000000,103.048,103.305,102.929,103.167,865732.81312213,0
+TIP.US,D,20160913,000000,103.226,103.285,102.543,102.751,1213530.7756276,0
+TIP.US,D,20160914,000000,102.78,102.979,102.731,102.899,767645.73941152,0
+TIP.US,D,20160915,000000,102.751,102.939,102.622,102.87,853305.93936056,0
+TIP.US,D,20160916,000000,103.147,103.157,102.929,103.018,1119164.8972535,0
+TIP.US,D,20160919,000000,103.107,103.117,102.87,102.899,577686.03869343,0
+TIP.US,D,20160920,000000,102.949,103.117,102.85,102.899,541293.05124882,0
+TIP.US,D,20160921,000000,102.889,103.385,102.83,103.365,940007.26614596,0
+TIP.US,D,20160922,000000,103.592,103.959,103.573,103.86,833163.01307078,0
+TIP.US,D,20160923,000000,104.008,104.246,103.939,104.167,857186.6866274,0
+TIP.US,D,20160926,000000,104.315,104.355,104.127,104.216,907743.44226474,0
+TIP.US,D,20160927,000000,104.226,104.315,104.028,104.315,1063212.6608338,0
+TIP.US,D,20160928,000000,104.405,104.612,104.395,104.434,1502115.7853655,0
+TIP.US,D,20160929,000000,104.276,104.603,104.197,104.414,1085669.090113,0
+TIP.US,D,20160930,000000,104.434,104.504,104.187,104.414,1617811.1312832,0
+TIP.US,D,20161003,000000,104.553,104.553,104.286,104.325,2587434.4671252,0
+TIP.US,D,20161004,000000,104.405,104.405,103.761,103.771,4196394.5055658,0
+TIP.US,D,20161005,000000,103.86,103.86,103.602,103.622,1195422.6413603,0
+TIP.US,D,20161006,000000,103.711,103.8,103.583,103.662,914925.29877314,0
+TIP.US,D,20161007,000000,103.751,103.83,103.474,103.642,1104483.0901984,0
+TIP.US,D,20161010,000000,103.513,103.602,103.404,103.513,1017915.0599624,0
+TIP.US,D,20161011,000000,103.592,103.642,103.394,103.424,936624.36129456,0
+TIP.US,D,20161012,000000,103.375,103.484,103.276,103.385,699542.31073005,0
+TIP.US,D,20161013,000000,103.493,103.711,103.385,103.563,811758.81867371,0
+TIP.US,D,20161014,000000,103.424,103.682,103.424,103.454,840538.75546916,0
+TIP.US,D,20161017,000000,103.721,103.949,103.701,103.909,687820.29296438,0
+TIP.US,D,20161018,000000,103.8,104.028,103.771,103.969,1054595.846775,0
+TIP.US,D,20161019,000000,103.86,104.137,103.83,104.127,1016190.2833994,0
+TIP.US,D,20161020,000000,104.246,104.246,103.959,103.959,919674.49325556,0
+TIP.US,D,20161021,000000,104.157,104.157,103.929,104.078,770163.22651437,0
+TIP.US,D,20161024,000000,104.078,104.078,103.761,103.909,1057189.0705536,0
+TIP.US,D,20161025,000000,103.88,104.107,103.83,104.078,1405112.2510296,0
+TIP.US,D,20161026,000000,103.85,104.058,103.751,103.969,1033109.8567681,0
+TIP.US,D,20161027,000000,103.771,103.771,103.474,103.533,1914867.5406624,0
+TIP.US,D,20161028,000000,103.573,103.721,103.493,103.642,2584217.1731381,0
+TIP.US,D,20161031,000000,103.741,103.82,103.652,103.82,2696597.2723015,0
+TIP.US,D,20161101,000000,103.612,103.929,103.523,103.83,6775326.268557,0
+TIP.US,D,20161102,000000,103.919,103.998,103.771,103.88,5308582.5402467,0
+TIP.US,D,20161103,000000,103.771,103.781,103.553,103.602,2711910.2183213,0
+TIP.US,D,20161104,000000,103.692,103.87,103.632,103.85,1933426.0556949,0
+TIP.US,D,20161107,000000,103.682,103.83,103.642,103.791,2125113.5624431,0
+TIP.US,D,20161108,000000,103.8,103.83,103.563,103.632,1347810.8919587,0
+TIP.US,D,20161109,000000,103.771,103.771,102.83,102.879,2576031.5532201,0
+TIP.US,D,20161110,000000,102.969,103.355,102.701,102.701,4357327.8728366,0
+TIP.US,D,20161111,000000,102.84,102.85,102.384,102.424,2672026.2750346,0
+TIP.US,D,20161114,000000,102.345,102.345,101.582,101.642,3022793.1152305,0
+TIP.US,D,20161115,000000,102.018,102.176,101.711,101.711,2141847.3285005,0
+TIP.US,D,20161116,000000,101.622,101.998,101.523,101.919,1590789.2951881,0
+TIP.US,D,20161117,000000,102.147,102.186,101.721,101.76,2120779.4049439,0
+TIP.US,D,20161118,000000,101.909,101.939,101.404,101.592,2836618.2286566,0
+TIP.US,D,20161121,000000,101.86,101.929,101.731,101.86,3337519.3959797,0
+TIP.US,D,20161122,000000,102.008,102.018,101.8,101.929,3782280.4999273,0
+TIP.US,D,20161123,000000,101.582,101.731,101.206,101.582,2034779.9046874,0
+TIP.US,D,20161125,000000,101.701,101.721,101.285,101.394,1124087.781179,0
+TIP.US,D,20161128,000000,101.741,101.85,101.463,101.562,1507111.3764998,0
+TIP.US,D,20161129,000000,101.216,101.731,101.127,101.671,1777862.9236479,0
+TIP.US,D,20161130,000000,101.364,101.879,101.275,101.731,2641229.7230188,0
+TIP.US,D,20161201,000000,101.364,101.671,101.166,101.404,9489012.7643809,0
+TIP.US,D,20161202,000000,101.691,101.929,101.424,101.463,1481193.2762263,0
+TIP.US,D,20161205,000000,101.503,101.998,101.305,101.622,1894046.0137576,0
+TIP.US,D,20161206,000000,101.652,101.869,101.543,101.84,2240963.4111794,0
+TIP.US,D,20161207,000000,102.008,102.117,101.879,101.909,1920666.9503822,0
+TIP.US,D,20161208,000000,101.909,101.909,101.652,101.83,1366505.7330077,0
+TIP.US,D,20161209,000000,101.81,101.85,101.216,101.325,2469845.704313,0
+TIP.US,D,20161212,000000,101.424,101.424,101.186,101.305,2256261.2098641,0
+TIP.US,D,20161213,000000,101.533,101.543,101.077,101.265,2078868.7482133,0
+TIP.US,D,20161214,000000,101.562,101.582,100.443,100.473,1469638.8889697,0
+TIP.US,D,20161215,000000,100.077,100.216,99.8096,99.8393,3238219.5256344,0
+TIP.US,D,20161216,000000,99.9483,100.037,99.6017,99.7799,1381204.7070425,0
+TIP.US,D,20161219,000000,100.087,100.226,99.9681,100.196,1469809.5489458,0
+TIP.US,D,20161220,000000,100.057,100.424,99.9978,100.295,2828591.1508465,0
+TIP.US,D,20161221,000000,100.651,100.661,100.473,100.552,1601035.9625096,0
+TIP.US,D,20161222,000000,100.473,100.869,100.434,100.849,1740753.9721616,0
+TIP.US,D,20161223,000000,100.899,101.107,100.899,100.968,1978304.5802936,0
+TIP.US,D,20161227,000000,100.81,100.988,100.77,100.929,1855582.8905084,0
+TIP.US,D,20161228,000000,101.028,101.265,100.939,101.196,1436668.1894479,0
+TIP.US,D,20161229,000000,101.315,101.374,101.156,101.325,1444479.1652764,0
+TIP.US,D,20161230,000000,101.285,101.711,101.275,101.681,1140122.7501746,0
+TIP.US,D,20170103,000000,101.473,101.899,101.453,101.79,3281691.3677083,0
+TIP.US,D,20170104,000000,101.741,102.008,101.701,101.998,3313052.4104142,0
+TIP.US,D,20170105,000000,101.988,102.365,101.879,102.365,1976548.4992379,0
+TIP.US,D,20170106,000000,102.038,102.157,101.909,101.929,1088870.2269425,0
+TIP.US,D,20170109,000000,102.157,102.176,101.959,102.087,1883002.5966069,0
+TIP.US,D,20170110,000000,101.949,102.325,101.949,102.166,2792621.2789639,0
+TIP.US,D,20170111,000000,102.493,102.86,102.305,102.503,1301440.8597584,0
+TIP.US,D,20170112,000000,102.87,102.949,102.553,102.592,1129074.2839122,0
+TIP.US,D,20170113,000000,102.414,102.533,102.107,102.414,2137679.7916881,0
+TIP.US,D,20170117,000000,102.899,102.899,102.493,102.721,1603869.5240061,0
+TIP.US,D,20170118,000000,102.473,102.681,102.186,102.226,1410633.959605,0
+TIP.US,D,20170119,000000,102.107,102.285,101.85,102.147,2316576.8886309,0
+TIP.US,D,20170120,000000,102.166,102.305,101.959,102.157,3256720.4807933,0
+TIP.US,D,20170123,000000,102.315,102.672,102.157,102.582,4644647.5751778,0
+TIP.US,D,20170124,000000,102.424,102.582,102.266,102.414,1762676.205421,0
+TIP.US,D,20170125,000000,101.978,102.157,101.711,102.067,3266927.7650434,0
+TIP.US,D,20170126,000000,102.117,102.256,101.909,102.226,2180512.4162184,0
+TIP.US,D,20170127,000000,102.384,102.473,102.295,102.404,2251966.4354363,0
+TIP.US,D,20170130,000000,102.454,102.543,102.295,102.384,2140440.6459757,0
+TIP.US,D,20170131,000000,102.424,102.652,102.384,102.592,3903936.8271398,0
+TIP.US,D,20170201,000000,102.384,102.572,102.216,102.384,1978898.3558317,0
+TIP.US,D,20170202,000000,102.652,102.672,102.345,102.384,4384527.4376642,0
+TIP.US,D,20170203,000000,102.582,102.731,102.107,102.275,1532642.7148155,0
+TIP.US,D,20170206,000000,102.473,102.582,102.295,102.533,1988543.1690364,0
+TIP.US,D,20170207,000000,102.563,102.642,102.414,102.483,1627825.5394657,0
+TIP.US,D,20170208,000000,102.761,102.84,102.553,102.711,1621252.6058305,0
+TIP.US,D,20170209,000000,102.672,102.691,102.503,102.533,1163509.2258324,0
+TIP.US,D,20170210,000000,102.572,102.681,102.493,102.602,1765074.5334873,0
+TIP.US,D,20170213,000000,102.513,102.563,102.424,102.444,1115197.3052651,0
+TIP.US,D,20170214,000000,102.592,102.592,101.988,102.196,1126618.3959723,0
+TIP.US,D,20170215,000000,102.186,102.384,102.117,102.345,1260045.2124231,0
+TIP.US,D,20170216,000000,102.523,102.761,102.345,102.345,1303575.624193,0
+TIP.US,D,20170217,000000,102.652,102.652,102.533,102.572,1094252.5800344,0
+TIP.US,D,20170221,000000,102.572,102.672,102.473,102.572,1181162.940045,0
+TIP.US,D,20170222,000000,102.731,102.751,102.414,102.741,1205169.4466217,0
+TIP.US,D,20170223,000000,102.949,102.969,102.86,102.959,1160047.5548382,0
+TIP.US,D,20170224,000000,103.147,103.345,103.078,103.256,2681697.3436202,0
+TIP.US,D,20170227,000000,103.236,103.236,102.939,102.969,2809468.1451239,0
+TIP.US,D,20170228,000000,102.959,103.117,102.87,102.969,1780716.6815912,0
+TIP.US,D,20170301,000000,102.345,102.424,102.206,102.394,3798343.7439485,0
+TIP.US,D,20170302,000000,102.196,102.236,101.978,102.058,2189837.1157402,0
+TIP.US,D,20170303,000000,102.176,102.335,101.909,102.305,3208620.6229182,0
+TIP.US,D,20170306,000000,102.384,102.384,102.127,102.186,1729440.9324452,0
+TIP.US,D,20170307,000000,102.157,102.157,101.949,102.008,1720027.3685572,0
+TIP.US,D,20170308,000000,101.691,101.78,101.523,101.562,1510742.6976477,0
+TIP.US,D,20170309,000000,101.463,101.523,101.226,101.275,1222586.8624059,0
+TIP.US,D,20170310,000000,101.582,101.622,101.226,101.473,2698847.1564832,0
+TIP.US,D,20170313,000000,101.354,101.523,101.226,101.226,1158078.401268,0
+TIP.US,D,20170314,000000,101.196,101.315,101.147,101.156,1059046.1338437,0
+TIP.US,D,20170315,000000,101.493,102.157,101.275,102.097,2215231.1182172,0
+TIP.US,D,20170316,000000,102.176,102.176,101.949,102.028,3209986.9125492,0
+TIP.US,D,20170317,000000,102.157,102.266,102.137,102.256,1241622.0135846,0
+TIP.US,D,20170320,000000,102.157,102.414,102.157,102.414,881121.49581778,0
+TIP.US,D,20170321,000000,102.414,102.612,102.414,102.483,1646708.2074705,0
+TIP.US,D,20170322,000000,102.612,102.711,102.424,102.652,917806.32191971,0
+TIP.US,D,20170323,000000,102.642,102.691,102.434,102.543,1016423.5523608,0
+TIP.US,D,20170324,000000,102.553,103.008,102.533,102.81,1534900.677576,0
+TIP.US,D,20170327,000000,103.087,103.097,102.899,102.988,1200219.2974929,0
+TIP.US,D,20170328,000000,103.048,103.048,102.592,102.681,1846481.3617247,0
+TIP.US,D,20170329,000000,102.83,102.988,102.78,102.929,1039540.4054527,0
+TIP.US,D,20170330,000000,102.85,102.909,102.632,102.691,1108937.4165565,0
+TIP.US,D,20170331,000000,102.751,102.969,102.691,102.969,1001198.4608848,0
+TIP.US,D,20170403,000000,103.028,103.365,102.998,103.226,3443315.4534622,0
+TIP.US,D,20170404,000000,103.186,103.276,103.058,103.117,1183850.0773015,0
+TIP.US,D,20170405,000000,103.097,103.404,103.038,103.315,1623682.2383894,0
+TIP.US,D,20170406,000000,103.256,103.335,103.058,103.256,861201.74026595,0
+TIP.US,D,20170407,000000,103.276,103.444,102.86,102.86,954352.80236056,0
+TIP.US,D,20170410,000000,103.147,103.147,102.909,102.909,836810.49137622,0
+TIP.US,D,20170411,000000,103.078,103.276,103.008,103.107,1712979.8184205,0
+TIP.US,D,20170412,000000,103.295,103.553,103.206,103.493,1168103.9174962,0
+TIP.US,D,20170413,000000,103.692,103.83,103.602,103.642,3191064.8614729,0
+TIP.US,D,20170417,000000,103.602,103.602,103.315,103.394,1060936.5212711,0
+TIP.US,D,20170418,000000,103.622,103.701,103.454,103.622,1789489.0082909,0
+TIP.US,D,20170419,000000,103.503,103.583,103.355,103.434,1175928.0210152,0
+TIP.US,D,20170420,000000,103.266,103.394,103.236,103.335,1203313.393154,0
+TIP.US,D,20170421,000000,103.394,103.434,103.147,103.177,778968.87735143,0
+TIP.US,D,20170424,000000,103.157,103.266,103.048,103.147,1055283.535791,0
+TIP.US,D,20170425,000000,103.186,103.206,102.939,102.979,1030017.7807517,0
+TIP.US,D,20170426,000000,102.988,103.295,102.988,103.196,910783.00751928,0
+TIP.US,D,20170427,000000,103.147,103.305,103.117,103.295,2234787.3377253,0
+TIP.US,D,20170428,000000,103.295,103.493,103.206,103.444,2613519.1880853,0
+TIP.US,D,20170501,000000,103.285,103.424,102.969,103.097,1354981.6404213,0
+TIP.US,D,20170502,000000,103.087,103.196,103.008,103.097,1220213.7798982,0
+TIP.US,D,20170503,000000,103.127,103.127,102.761,102.879,1006942.3303758,0
+TIP.US,D,20170504,000000,102.543,102.563,102.285,102.513,959259.5291286,0
+TIP.US,D,20170505,000000,102.572,102.602,102.404,102.592,701764.92970853,0
+TIP.US,D,20170508,000000,102.414,102.464,102.127,102.186,2199518.2825492,0
+TIP.US,D,20170509,000000,102.186,102.216,102.028,102.097,1462829.6569062,0
+TIP.US,D,20170510,000000,102.345,102.365,102.067,102.137,4335965.0811556,0
+TIP.US,D,20170511,000000,102.166,102.503,102.147,102.444,1497367.6007054,0
+TIP.US,D,20170512,000000,102.533,102.672,102.434,102.602,863422.33959975,0
+TIP.US,D,20170515,000000,102.622,102.632,102.345,102.345,805206.08148544,0
+TIP.US,D,20170516,000000,102.365,102.543,102.325,102.414,722204.74376737,0
+TIP.US,D,20170517,000000,102.691,103.097,102.691,102.969,1157948.1341856,0
+TIP.US,D,20170518,000000,102.959,103.147,102.83,103.147,3015831.399993,0
+TIP.US,D,20170519,000000,103.147,103.325,103.068,103.325,790298.0742254,0
+TIP.US,D,20170522,000000,103.196,103.285,103.048,103.147,773552.19029982,0
+TIP.US,D,20170523,000000,103.266,103.276,102.939,102.998,911830.1932897,0
+TIP.US,D,20170524,000000,102.949,103.068,102.82,103.068,750963.4742936,0
+TIP.US,D,20170525,000000,102.979,103.038,102.87,102.909,1949924.5331463,0
+TIP.US,D,20170526,000000,103.087,103.177,102.998,103.147,865863.08020447,0
+TIP.US,D,20170530,000000,103.276,103.385,103.186,103.365,761829.16271181,0
+TIP.US,D,20170531,000000,103.226,103.493,103.226,103.394,1447029.9765166,0
+TIP.US,D,20170601,000000,103.137,103.444,103.137,103.365,1583341.8554033,0
+TIP.US,D,20170602,000000,103.682,103.86,103.612,103.751,1282168.4003289,0
+TIP.US,D,20170605,000000,103.513,103.612,103.454,103.503,649145.10702301,0
+TIP.US,D,20170606,000000,103.701,103.771,103.602,103.612,2932367.5636415,0
+TIP.US,D,20170607,000000,103.563,103.632,103.355,103.365,830344.59890951,0
+TIP.US,D,20170608,000000,103.345,103.365,103.127,103.266,815872.83490195,0
+TIP.US,D,20170609,000000,103.206,103.295,103.167,103.167,973200.12658338,0
+TIP.US,D,20170612,000000,103.177,103.236,102.959,102.959,686851.87333677,0
+TIP.US,D,20170613,000000,102.899,103.137,102.86,103.137,758829.99035102,0
+TIP.US,D,20170614,000000,103.177,103.434,102.988,103.147,1181577.9770282,0
+TIP.US,D,20170615,000000,102.681,102.84,102.652,102.662,1150823.8375508,0
+TIP.US,D,20170616,000000,102.691,102.83,102.691,102.751,912784.47540449,0
+TIP.US,D,20170619,000000,102.8,102.83,102.592,102.642,673221.29134151,0
+TIP.US,D,20170620,000000,102.691,102.83,102.612,102.741,586851.18628485,0
+TIP.US,D,20170621,000000,102.771,102.909,102.751,102.899,803676.20063474,0
+TIP.US,D,20170622,000000,102.959,103.216,102.87,103.216,809458.44337476,0
+TIP.US,D,20170623,000000,103.276,103.305,103.157,103.305,741949.80005373,0
+TIP.US,D,20170626,000000,103.414,103.503,103.365,103.464,816601.9266341,0
+TIP.US,D,20170627,000000,103.276,103.276,102.929,102.969,830948.47267104,0
+TIP.US,D,20170628,000000,103.058,103.097,102.83,103.058,1613996.0224687,0
+TIP.US,D,20170629,000000,102.761,102.81,102.622,102.672,994636.63529544,0
+TIP.US,D,20170630,000000,102.78,102.78,102.434,102.543,1851637.5146116,0
+TIP.US,D,20170703,000000,102.592,102.592,102.315,102.355,1081503.5729452,0
+TIP.US,D,20170705,000000,102.384,102.622,102.384,102.503,2734791.7828072,0
+TIP.US,D,20170706,000000,102.394,102.414,102.196,102.236,1610400.0451028,0
+TIP.US,D,20170707,000000,102.087,102.097,101.869,101.909,2165240.8729147,0
+TIP.US,D,20170710,000000,101.998,102.087,101.879,101.879,1516959.1639955,0
+TIP.US,D,20170711,000000,101.879,102.226,101.869,102.196,1218736.4098093,0
+TIP.US,D,20170712,000000,102.652,102.681,102.444,102.503,821054.23334747,0
+TIP.US,D,20170713,000000,102.483,102.513,102.335,102.464,784425.95729679,0
+TIP.US,D,20170714,000000,102.592,102.672,102.394,102.454,997156.14204297,0
+TIP.US,D,20170717,000000,102.572,102.721,102.503,102.652,808868.70712604,0
+TIP.US,D,20170718,000000,102.939,103.028,102.86,102.929,2153414.8434476,0
+TIP.US,D,20170719,000000,102.939,103.048,102.939,102.998,804492.13708845,0
+TIP.US,D,20170720,000000,103.256,103.266,102.761,102.761,1089615.4758321,0
+TIP.US,D,20170721,000000,102.979,103.008,102.879,102.909,583805.56209625,0
+TIP.US,D,20170724,000000,102.949,102.969,102.81,102.909,1150181.5905402,0
+TIP.US,D,20170725,000000,102.691,102.731,102.543,102.543,805561.53895043,0
+TIP.US,D,20170726,000000,102.582,102.899,102.414,102.81,801387.94320391,0
+TIP.US,D,20170727,000000,102.761,102.83,102.642,102.751,660679.29783276,0
+TIP.US,D,20170728,000000,102.889,103.038,102.87,102.969,512189.97130339,0
+TIP.US,D,20170731,000000,102.939,102.979,102.889,102.969,868557.28621746,0
+TIP.US,D,20170801,000000,102.8,103.147,102.8,103.068,2383879.5281938,0
+TIP.US,D,20170802,000000,103.008,103.147,102.959,103.008,3009516.9808779,0
+TIP.US,D,20170803,000000,103.078,103.295,103.008,103.295,714888.58088726,0
+TIP.US,D,20170804,000000,103.147,103.167,102.939,103.147,558166.17278971,0
+TIP.US,D,20170807,000000,103.147,103.295,103.078,103.266,695292.97830776,0
+TIP.US,D,20170808,000000,103.305,103.365,103.177,103.345,1374786.276226,0
+TIP.US,D,20170809,000000,103.602,103.652,103.493,103.533,1154182.506666,0
+TIP.US,D,20170810,000000,103.612,103.781,103.573,103.781,896193.0942975,0
+TIP.US,D,20170811,000000,103.523,103.721,103.444,103.721,692822.95285507,0
+TIP.US,D,20170814,000000,103.493,103.563,103.226,103.325,725160.49376738,0
+TIP.US,D,20170815,000000,102.959,103.157,102.939,103.008,882216.14323835,0
+TIP.US,D,20170816,000000,103.018,103.365,102.969,103.186,1011836.9392757,0
+TIP.US,D,20170817,000000,103.196,103.553,103.127,103.444,917768.958493,0
+TIP.US,D,20170818,000000,103.523,103.612,103.365,103.464,715864.06927127,0
+TIP.US,D,20170821,000000,103.444,103.553,103.365,103.503,604697.77656506,0
+TIP.US,D,20170822,000000,103.464,103.503,103.305,103.365,526862.68995735,0
+TIP.US,D,20170823,000000,103.493,103.652,103.414,103.652,829083.33080223,0
+TIP.US,D,20170824,000000,103.493,103.612,103.385,103.385,574020.3835858,0
+TIP.US,D,20170825,000000,103.424,103.612,103.375,103.573,532683.30594644,0
+TIP.US,D,20170828,000000,103.563,103.672,103.513,103.642,445359.92859732,0
+TIP.US,D,20170829,000000,103.939,104.028,103.692,103.8,532219.79749068,0
+TIP.US,D,20170830,000000,103.751,103.82,103.642,103.771,799919.66151617,0
+TIP.US,D,20170831,000000,103.8,104.058,103.8,104.048,730424.69764508,0
+TIP.US,D,20170901,000000,104.018,104.018,103.761,103.8,2435637.9724202,0
+TIP.US,D,20170905,000000,104.068,104.543,104.068,104.504,2515506.8412281,0
+TIP.US,D,20170906,000000,104.484,104.612,104.286,104.375,2064104.1357261,0
+TIP.US,D,20170907,000000,104.513,104.82,104.464,104.82,743345.37453273,0
+TIP.US,D,20170908,000000,104.771,104.88,104.672,104.84,901034.1826132,0
+TIP.US,D,20170911,000000,104.533,104.603,104.424,104.424,584006.51674265,0
+TIP.US,D,20170912,000000,104.335,104.385,104.157,104.256,873571.05415393,0
+TIP.US,D,20170913,000000,104.226,104.236,104.038,104.048,675473.19516796,0
+TIP.US,D,20170914,000000,104.058,104.256,104.058,104.226,587601.48428622,0
+TIP.US,D,20170915,000000,104.236,104.236,104.048,104.167,576286.42492506,0
+TIP.US,D,20170918,000000,104.117,104.226,104.038,104.117,577287.15886767,0
+TIP.US,D,20170919,000000,104.147,104.197,103.969,103.989,453432.44841286,0
+TIP.US,D,20170920,000000,103.989,104.038,103.464,103.692,803501.50136928,0
+TIP.US,D,20170921,000000,103.662,103.741,103.454,103.464,905109.82559237,0
+TIP.US,D,20170922,000000,103.741,103.791,103.632,103.721,729339.13862561,0
+TIP.US,D,20170925,000000,103.84,104.137,103.781,104.018,1011475.4228766,0
+TIP.US,D,20170926,000000,103.929,103.979,103.82,103.939,787674.55577647,0
+TIP.US,D,20170927,000000,103.642,103.701,103.484,103.622,646831.6040336,0
+TIP.US,D,20170928,000000,103.464,103.612,103.404,103.553,744500.61129392,0
+TIP.US,D,20170929,000000,103.682,103.682,103.305,103.325,1132753.0667103,0
+TIP.US,D,20171002,000000,103.414,103.414,103.147,103.177,3844444.1535831,0
+TIP.US,D,20171003,000000,103.127,103.345,103.117,103.285,1512284.6963665,0
+TIP.US,D,20171004,000000,103.404,103.424,103.256,103.365,879764.29458785,0
+TIP.US,D,20171005,000000,103.434,103.434,103.216,103.266,1998183.9429517,0
+TIP.US,D,20171006,000000,103.117,103.345,103.008,103.177,890270.4862517,0
+TIP.US,D,20171009,000000,103.206,103.285,103.186,103.216,437859.97805066,0
+TIP.US,D,20171010,000000,103.375,103.484,103.375,103.394,934026.08840422,0
+TIP.US,D,20171011,000000,103.583,103.612,103.484,103.533,729035.18210015,0
+TIP.US,D,20171012,000000,103.573,103.761,103.523,103.711,717804.94781587,0
+TIP.US,D,20171013,000000,103.82,103.88,103.701,103.86,898420.7623877,0
+TIP.US,D,20171016,000000,103.761,103.8,103.533,103.632,1671081.279558,0
+TIP.US,D,20171017,000000,103.414,103.543,103.394,103.434,720778.87461806,0
+TIP.US,D,20171018,000000,103.315,103.404,103.285,103.315,627090.58703661,0
+TIP.US,D,20171019,000000,103.533,103.592,103.365,103.444,1714051.2399272,0
+TIP.US,D,20171020,000000,103.226,103.345,103.117,103.206,822165.03792554,0
+TIP.US,D,20171023,000000,103.226,103.365,103.196,103.216,926716.99428052,0
+TIP.US,D,20171024,000000,103.137,103.157,103.008,103.078,1054296.9393612,0
+TIP.US,D,20171025,000000,102.85,103.018,102.79,102.959,846109.94533936,0
+TIP.US,D,20171026,000000,103.058,103.068,102.889,102.929,742456.73087027,0
+TIP.US,D,20171027,000000,103.048,103.295,102.988,103.246,803991.26520597,0
+TIP.US,D,20171030,000000,103.444,103.553,103.365,103.523,605515.73266346,0
+TIP.US,D,20171031,000000,103.602,103.612,103.513,103.573,1255106.17134,0
+TIP.US,D,20171101,000000,103.622,103.771,103.573,103.662,2638654.6760423,0
+TIP.US,D,20171102,000000,103.751,103.909,103.731,103.82,2421854.907251,0
+TIP.US,D,20171103,000000,103.89,103.919,103.662,103.899,816011.18056303,0
+TIP.US,D,20171106,000000,103.939,104.088,103.919,104.078,1282632.918607,0
+TIP.US,D,20171107,000000,104.197,104.266,104.157,104.236,1249848.0263964,0
+TIP.US,D,20171108,000000,104.286,104.315,104.127,104.167,1019592.3748753,0
+TIP.US,D,20171109,000000,104.058,104.256,104.038,104.147,876572.24615941,0
+TIP.US,D,20171110,000000,103.81,103.85,103.642,103.672,784304.77861554,0
+TIP.US,D,20171113,000000,103.85,103.85,103.642,103.662,647191.10078796,0
+TIP.US,D,20171114,000000,103.662,103.81,103.652,103.791,650681.04680778,0
+TIP.US,D,20171115,000000,104.048,104.167,103.83,104.098,1408398.212936,0
+TIP.US,D,20171116,000000,103.929,104.018,103.85,103.87,1010085.9073317,0
+TIP.US,D,20171117,000000,104.048,104.127,103.949,104.058,802587.61214823,0
+TIP.US,D,20171120,000000,103.899,104.008,103.83,103.899,624402.43995768,0
+TIP.US,D,20171121,000000,104.048,104.048,103.741,103.89,612282.55218859,0
+TIP.US,D,20171122,000000,103.979,104.226,103.959,104.216,637637.17159421,0
+TIP.US,D,20171124,000000,104.226,104.246,104.058,104.078,471097.27067121,0
+TIP.US,D,20171127,000000,104.117,104.187,103.969,104.058,2635575.7277164,0
+TIP.US,D,20171128,000000,104.088,104.187,103.949,104.048,815445.68005056,0
+TIP.US,D,20171129,000000,103.751,103.8,103.662,103.751,827982.6244476,0
+TIP.US,D,20171130,000000,103.701,103.791,103.464,103.652,1215580.7149853,0
+TIP.US,D,20171201,000000,103.85,104.395,103.701,104.048,3491606.1677602,0
+TIP.US,D,20171204,000000,103.929,104.098,103.87,104.088,1980531.2385615,0
+TIP.US,D,20171205,000000,104.048,104.246,103.979,104.206,1054077.8079127,0
+TIP.US,D,20171206,000000,104.405,104.444,104.286,104.325,705898.1325613,0
+TIP.US,D,20171207,000000,104.405,104.424,104.028,104.177,657965.90519523,0
+TIP.US,D,20171208,000000,104.177,104.216,104.008,104.127,1280812.2089213,0
+TIP.US,D,20171211,000000,104.127,104.256,104.008,104.038,794849.34352846,0
+TIP.US,D,20171212,000000,103.979,104.147,103.899,104.127,864987.56423248,0
+TIP.US,D,20171213,000000,104.127,104.543,103.998,104.325,1049500.2832287,0
+TIP.US,D,20171214,000000,104.236,104.405,104.038,104.325,1170597.1688628,0
+TIP.US,D,20171215,000000,104.117,104.365,104.098,104.325,2066050.0633824,0
+TIP.US,D,20171218,000000,104.246,104.286,104.068,104.127,721453.43594365,0
+TIP.US,D,20171219,000000,103.929,103.998,103.642,103.8,1027543.7160096,0
+TIP.US,D,20171220,000000,103.563,103.711,103.454,103.464,818925.52784695,0
+TIP.US,D,20171221,000000,103.474,103.761,103.454,103.731,1241722.995819,0
+TIP.US,D,20171222,000000,103.791,103.81,103.682,103.791,752985.13862569,0
+TIP.US,D,20171226,000000,103.82,103.959,103.771,103.89,706674.6859436,0
+TIP.US,D,20171227,000000,103.989,104.365,103.939,104.345,902264.14622783,0
+TIP.US,D,20171228,000000,104.305,104.385,104.246,104.375,808748.53826714,0
+TIP.US,D,20171229,000000,104.385,104.711,104.375,104.642,1050005.1944005,0
+TIP.US,D,20180102,000000,104.553,104.553,104.197,104.385,1662585.6441805,0
+TIP.US,D,20180103,000000,104.484,104.563,104.375,104.484,3621986.3502,0
+TIP.US,D,20180104,000000,104.345,104.543,104.266,104.513,2121949.7890402,0
+TIP.US,D,20180105,000000,104.504,104.553,104.385,104.494,1843716.4681476,0
+TIP.US,D,20180108,000000,104.573,104.573,104.266,104.385,1306187.0247738,0
+TIP.US,D,20180109,000000,104.276,104.276,103.998,104.028,1910762.6128352,0
+TIP.US,D,20180110,000000,103.741,104.038,103.682,103.989,2195045.779389,0
+TIP.US,D,20180111,000000,103.909,104.038,103.751,103.88,1569831.442267,0
+TIP.US,D,20180112,000000,103.89,104.008,103.81,103.979,1557072.3369543,0
+TIP.US,D,20180116,000000,104.276,104.286,104.068,104.167,1263603.8263623,0
+TIP.US,D,20180117,000000,104.117,104.276,103.969,104.088,1349075.189533,0
+TIP.US,D,20180118,000000,103.899,104.078,103.8,103.989,2288214.0084634,0
+TIP.US,D,20180119,000000,103.87,103.959,103.751,103.81,1583017.702431,0
+TIP.US,D,20180122,000000,103.929,103.929,103.731,103.751,955510.05876644,0
+TIP.US,D,20180123,000000,103.919,104.038,103.81,103.919,1414191.5637219,0
+TIP.US,D,20180124,000000,103.781,103.89,103.692,103.84,1145136.5181111,0
+TIP.US,D,20180125,000000,103.89,104.117,103.701,104.038,1133569.003164,0
+TIP.US,D,20180126,000000,104.028,104.028,103.83,103.969,1565063.06116,0
+TIP.US,D,20180129,000000,103.87,103.88,103.682,103.721,1073405.8075711,0
+TIP.US,D,20180130,000000,103.592,103.612,103.404,103.484,1786017.2390733,0
+TIP.US,D,20180131,000000,103.662,103.731,103.533,103.731,7903826.973378,0
+TIP.US,D,20180201,000000,103.741,103.741,103.177,103.206,4985997.8220188,0
+TIP.US,D,20180202,000000,103.058,103.127,102.899,103.087,3992457.8537886,0
+TIP.US,D,20180205,000000,102.949,103.642,102.85,103.464,4398015.634709,0
+TIP.US,D,20180206,000000,103.276,103.365,103.018,103.048,2240414.0678244,0
+TIP.US,D,20180207,000000,103.157,103.206,102.741,102.83,2030642.6625452,0
+TIP.US,D,20180208,000000,102.681,102.87,102.533,102.632,1798648.0969483,0
+TIP.US,D,20180209,000000,102.464,102.672,102.275,102.325,3002920.8213288,0
+TIP.US,D,20180212,000000,102.572,102.721,102.374,102.394,1226286.8514732,0
+TIP.US,D,20180213,000000,102.444,102.553,102.384,102.464,1577113.2711874,0
+TIP.US,D,20180214,000000,102.592,102.592,102.266,102.384,1511070.8899094,0
+TIP.US,D,20180215,000000,102.473,102.652,102.424,102.424,1568586.3313172,0
+TIP.US,D,20180216,000000,102.652,102.751,102.523,102.592,1670323.9128003,0
+TIP.US,D,20180220,000000,102.434,102.533,102.355,102.513,1141769.7704172,0
+TIP.US,D,20180221,000000,102.454,102.503,102.117,102.216,1077137.101131,0
+TIP.US,D,20180222,000000,102.365,102.454,102.275,102.315,1005612.3943491,0
+TIP.US,D,20180223,000000,102.503,102.681,102.434,102.681,739474.72548932,0
+TIP.US,D,20180226,000000,102.82,102.939,102.78,102.79,896086.05312907,0
+TIP.US,D,20180227,000000,102.939,102.939,102.384,102.563,2438060.5362227,0
+TIP.US,D,20180228,000000,102.652,102.751,102.543,102.691,916772.26383976,0
+TIP.US,D,20180301,000000,102.751,103.068,102.612,102.979,3967027.4977072,0
+TIP.US,D,20180302,000000,102.899,103.018,102.771,102.909,1048449.0581689,0
+TIP.US,D,20180305,000000,103.097,103.117,102.721,102.85,834562.62683915,0
+TIP.US,D,20180306,000000,102.949,103.018,102.79,102.82,954028.64938823,0
+TIP.US,D,20180307,000000,103.018,103.018,102.751,102.82,2398475.5003497,0
+TIP.US,D,20180308,000000,102.949,103.058,102.87,102.919,891562.04902929,0
+TIP.US,D,20180309,000000,102.82,102.889,102.681,102.771,930584.61385689,0
+TIP.US,D,20180312,000000,102.87,102.87,102.672,102.84,3568788.9091339,0
+TIP.US,D,20180313,000000,102.949,102.969,102.8,102.919,1267081.654514,0
+TIP.US,D,20180314,000000,102.919,103.157,102.899,103.087,1695461.420402,0
+TIP.US,D,20180315,000000,103.107,103.246,103.018,103.097,3558883.5617646,0
+TIP.US,D,20180316,000000,102.998,103.008,102.87,102.929,1984933.0541577,0
+TIP.US,D,20180319,000000,102.81,103.078,102.81,102.87,2145031.2983502,0
+TIP.US,D,20180320,000000,102.82,102.87,102.721,102.721,1139981.3750465,0
+TIP.US,D,20180321,000000,102.721,102.979,102.572,102.929,1068198.1537446,0
+TIP.US,D,20180322,000000,103.157,103.345,103.068,103.216,1095502.7400959,0
+TIP.US,D,20180323,000000,103.147,103.355,103.137,103.276,1172737.9922315,0
+TIP.US,D,20180326,000000,103.167,103.345,103.078,103.097,1558858.7126803,0
+TIP.US,D,20180327,000000,103.186,103.563,103.186,103.484,1221407.3899084,0
+TIP.US,D,20180328,000000,103.612,103.642,103.335,103.484,1609696.1989292,0
+TIP.US,D,20180329,000000,103.543,103.8,103.533,103.692,1249112.8757302,0
+TIP.US,D,20180402,000000,103.731,103.949,103.592,103.791,1739704.7667465,0
+TIP.US,D,20180403,000000,103.692,103.771,103.602,103.731,3195034.473106,0
+TIP.US,D,20180404,000000,103.87,103.87,103.622,103.672,975024.87555844,0
+TIP.US,D,20180405,000000,103.493,103.573,103.365,103.385,1162443.8632598,0
+TIP.US,D,20180406,000000,103.632,103.791,103.523,103.791,1273218.3448966,0
+TIP.US,D,20180409,000000,103.682,103.771,103.612,103.771,1590856.9532851,0
+TIP.US,D,20180410,000000,103.761,103.791,103.642,103.731,950744.70712652,0
+TIP.US,D,20180411,000000,103.959,104.068,103.87,104.038,839289.60523001,0
+TIP.US,D,20180412,000000,103.939,103.998,103.771,103.87,860646.33797692,0
+TIP.US,D,20180413,000000,103.84,104.038,103.84,104.018,617200.38700241,0
+TIP.US,D,20180416,000000,103.751,103.939,103.751,103.929,846099.84711592,0
+TIP.US,D,20180417,000000,103.919,104.127,103.87,104.088,992676.57012632,0
+TIP.US,D,20180418,000000,104.068,104.107,103.85,103.87,958357.75777567,0
+TIP.US,D,20180419,000000,103.731,103.761,103.602,103.701,696034.18790804,0
+TIP.US,D,20180420,000000,103.573,103.583,103.365,103.365,794012.20080553,0
+TIP.US,D,20180423,000000,103.375,103.394,103.226,103.335,1126270.0072638,0
+TIP.US,D,20180424,000000,103.236,103.295,103.008,103.048,1123249.6286338,0
+TIP.US,D,20180425,000000,102.959,103.048,102.8,102.899,744058.30910738,0
+TIP.US,D,20180426,000000,103.117,103.216,103.068,103.147,922978.63196414,0
+TIP.US,D,20180427,000000,103.365,103.523,103.365,103.484,769878.45661344,0
+TIP.US,D,20180430,000000,103.513,103.721,103.484,103.573,2313435.3313197,0
+TIP.US,D,20180501,000000,103.444,103.493,103.256,103.276,940158.73949751,0
+TIP.US,D,20180502,000000,103.375,103.493,103.295,103.394,2179817.658446,0
+TIP.US,D,20180503,000000,103.523,103.622,103.464,103.533,878569.67475525,0
+TIP.US,D,20180504,000000,103.652,103.652,103.414,103.563,727391.19132461,0
+TIP.US,D,20180507,000000,103.592,103.642,103.523,103.583,565886.26460729,0
+TIP.US,D,20180508,000000,103.414,103.484,103.256,103.385,1545919.8589905,0
+TIP.US,D,20180509,000000,103.266,103.434,103.266,103.335,780959.23719086,0
+TIP.US,D,20180510,000000,103.474,103.553,103.375,103.533,713386.97506218,0
+TIP.US,D,20180511,000000,103.612,103.612,103.434,103.533,627881.27793172,0
+TIP.US,D,20180514,000000,103.404,103.404,103.266,103.276,1443424.9107496,0
+TIP.US,D,20180515,000000,103.048,103.087,102.81,102.949,1147134.9565293,0
+TIP.US,D,20180516,000000,102.969,103.008,102.81,102.81,947011.39392186,0
+TIP.US,D,20180517,000000,102.84,102.899,102.612,102.632,778358.94465584,0
+TIP.US,D,20180518,000000,102.691,102.899,102.691,102.899,754815.94653481,0
+TIP.US,D,20180521,000000,102.85,102.959,102.79,102.929,729655.21301918,0
+TIP.US,D,20180522,000000,102.959,102.988,102.879,102.889,1409152.5502268,0
+TIP.US,D,20180523,000000,103.097,103.216,103.028,103.157,1440374.2374493,0
+TIP.US,D,20180524,000000,103.285,103.385,103.226,103.285,1009800.1276084,0
+TIP.US,D,20180525,000000,103.345,103.444,103.305,103.424,592242.62777786,0
+TIP.US,D,20180529,000000,103.672,104.256,103.602,104.028,1703141.1193258,0
+TIP.US,D,20180530,000000,103.87,103.969,103.692,103.83,2402201.7447979,0
+TIP.US,D,20180531,000000,103.86,104.147,103.761,103.899,2569786.8118467,0
+TIP.US,D,20180601,000000,103.692,103.87,103.622,103.741,1679786.9579831,0
+TIP.US,D,20180604,000000,103.642,103.731,103.543,103.553,1846453.086699,0
+TIP.US,D,20180605,000000,103.662,103.83,103.642,103.761,1303085.8603563,0
+TIP.US,D,20180606,000000,103.652,103.652,103.444,103.563,829792.22608751,0
+TIP.US,D,20180607,000000,103.602,103.998,103.553,103.86,3320527.1154023,0
+TIP.US,D,20180608,000000,103.791,103.85,103.652,103.682,1911443.2330949,0
+TIP.US,D,20180611,000000,103.533,103.682,103.503,103.682,854207.71071349,0
+TIP.US,D,20180612,000000,103.602,103.672,103.553,103.612,686029.877949,0
+TIP.US,D,20180613,000000,103.632,103.741,103.305,103.553,747327.10403393,0
+TIP.US,D,20180614,000000,103.731,103.81,103.642,103.8,885153.71643617,0
+TIP.US,D,20180615,000000,103.979,104.008,103.83,103.84,1189432.3752175,0
+TIP.US,D,20180618,000000,103.929,103.959,103.84,103.929,696915.76281409,0
+TIP.US,D,20180619,000000,104.117,104.206,104.038,104.098,2410939.737538,0
+TIP.US,D,20180620,000000,104.117,104.117,103.771,103.8,721451.41629897,0
+TIP.US,D,20180621,000000,103.81,104.018,103.81,103.989,796858.88999242,0
+TIP.US,D,20180622,000000,103.969,104.177,103.909,104.147,1759521.5204193,0
+TIP.US,D,20180625,000000,104.177,104.355,104.147,104.197,3130876.4203214,0
+TIP.US,D,20180626,000000,104.187,104.355,104.147,104.355,1008025.8697506,0
+TIP.US,D,20180627,000000,104.583,104.711,104.543,104.702,1068561.6897883,0
+TIP.US,D,20180628,000000,104.731,104.731,104.464,104.553,2031921.0976324,0
+TIP.US,D,20180629,000000,104.563,104.761,104.523,104.593,803146.0439043,0
+TIP.US,D,20180702,000000,104.721,104.731,104.593,104.632,2654254.4116078,0
+TIP.US,D,20180703,000000,104.761,104.91,104.731,104.87,1070640.913994,0
+TIP.US,D,20180705,000000,104.919,105.038,104.86,104.989,894223.94072729,0
+TIP.US,D,20180706,000000,105.127,105.167,105.028,105.147,721676.60668161,0
+TIP.US,D,20180709,000000,104.939,104.969,104.88,104.929,969541.54023215,0
+TIP.US,D,20180710,000000,104.9,104.969,104.731,104.761,1015308.7084933,0
+TIP.US,D,20180711,000000,104.939,104.939,104.761,104.88,701301.42125278,0
+TIP.US,D,20180712,000000,104.741,104.83,104.672,104.791,1105236.4176668,0
+TIP.US,D,20180713,000000,104.83,105.048,104.83,104.999,1442609.9841183,0
+TIP.US,D,20180716,000000,104.721,104.751,104.553,104.711,1040227.0846465,0
+TIP.US,D,20180717,000000,104.731,104.741,104.543,104.563,840237.82841074,0
+TIP.US,D,20180718,000000,104.543,104.543,104.355,104.395,2528762.7791339,0
+TIP.US,D,20180719,000000,104.444,104.612,104.424,104.543,1185937.380086,0
+TIP.US,D,20180720,000000,104.543,104.632,104.276,104.296,721975.51409535,0
+TIP.US,D,20180723,000000,104.187,104.187,103.761,103.781,862781.1024115,0
+TIP.US,D,20180724,000000,103.8,103.89,103.741,103.84,854245.0741402,0
+TIP.US,D,20180725,000000,104.028,104.127,103.81,103.86,908424.0625244,0
+TIP.US,D,20180726,000000,103.979,104.038,103.741,103.751,826165.95405128,0
+TIP.US,D,20180727,000000,103.998,104.018,103.86,103.919,805417.13435528,0
+TIP.US,D,20180730,000000,103.82,103.969,103.791,103.86,1000569.3415647,0
+TIP.US,D,20180731,000000,104.018,104.048,103.949,104.018,1473330.7994583,0
+TIP.US,D,20180801,000000,103.771,103.85,103.682,103.761,2677834.7731555,0
+TIP.US,D,20180802,000000,103.84,103.909,103.721,103.82,2320332.4179271,0
+TIP.US,D,20180803,000000,103.919,104.068,103.919,104.028,811384.1745842,0
+TIP.US,D,20180806,000000,104.157,104.266,104.008,104.048,827307.05329966,0
+TIP.US,D,20180807,000000,104.018,104.028,103.909,103.909,1658374.6850073,0
+TIP.US,D,20180808,000000,103.909,103.969,103.84,103.919,1718896.3675322,0
+TIP.US,D,20180809,000000,104.088,104.177,104.028,104.167,1172512.8018488,0
+TIP.US,D,20180810,000000,104.444,104.652,104.424,104.504,760019.5610719,0
+TIP.US,D,20180813,000000,104.464,104.523,104.405,104.484,1719792.0799511,0
+TIP.US,D,20180814,000000,104.464,104.464,104.305,104.355,904738.21096989,0
+TIP.US,D,20180815,000000,104.464,104.593,104.454,104.563,1009565.8488247,0
+TIP.US,D,20180816,000000,104.513,104.533,104.345,104.494,922421.21003042,0
+TIP.US,D,20180817,000000,104.563,104.642,104.434,104.543,684112.22531831,0
+TIP.US,D,20180820,000000,104.702,104.811,104.672,104.761,654482.01810947,0
+TIP.US,D,20180821,000000,104.682,104.711,104.593,104.692,795416.86368562,0
+TIP.US,D,20180822,000000,104.929,104.939,104.801,104.929,1648489.5340848,0
+TIP.US,D,20180823,000000,104.989,105.038,104.929,105.009,769298.81858816,0
+TIP.US,D,20180824,000000,104.87,105.117,104.82,105.117,916088.61411308,0
+TIP.US,D,20180827,000000,104.999,105.048,104.929,104.949,969869.73249385,0
+TIP.US,D,20180828,000000,104.771,104.82,104.672,104.741,792244.00188171,0
+TIP.US,D,20180829,000000,104.741,104.791,104.642,104.741,1012588.2470994,0
+TIP.US,D,20180830,000000,104.85,104.919,104.781,104.84,1553218.8548908,0
+TIP.US,D,20180831,000000,104.979,104.979,104.682,104.711,2118120.5427129,0
+TIP.US,D,20180904,000000,104.593,104.662,104.484,104.563,6677978.384802,0
+TIP.US,D,20180905,000000,104.454,104.523,104.395,104.454,2312263.937401,0
+TIP.US,D,20180906,000000,104.484,104.593,104.434,104.553,1684438.1996982,0
+TIP.US,D,20180907,000000,104.296,104.305,104.137,104.256,1550352.9790793,0
+TIP.US,D,20180910,000000,104.276,104.325,104.226,104.286,1954973.6448648,0
+TIP.US,D,20180911,000000,104.117,104.167,104.008,104.058,2723749.3754789,0
+TIP.US,D,20180912,000000,104.226,104.266,104.147,104.157,1335092.1795398,0
+TIP.US,D,20180913,000000,104.157,104.157,103.998,103.998,1660700.3058648,0
+TIP.US,D,20180914,000000,103.83,103.959,103.771,103.81,1417353.31748,0
+TIP.US,D,20180917,000000,103.761,103.89,103.741,103.83,1566191.0327179,0
+TIP.US,D,20180918,000000,103.761,103.781,103.602,103.632,950935.56354948,0
+TIP.US,D,20180919,000000,103.612,103.612,103.365,103.523,1052086.4382509,0
+TIP.US,D,20180920,000000,103.543,103.751,103.513,103.652,1099327.9471338,0
+TIP.US,D,20180921,000000,103.602,103.721,103.602,103.652,841230.4837746,0
+TIP.US,D,20180924,000000,103.612,103.711,103.563,103.573,1481144.8047539,0
+TIP.US,D,20180925,000000,103.484,103.553,103.444,103.533,931218.78228874,0
+TIP.US,D,20180926,000000,103.563,103.741,103.503,103.692,1207249.6806498,0
+TIP.US,D,20180927,000000,103.652,103.741,103.622,103.731,1135294.7895494,0
+TIP.US,D,20180928,000000,103.761,103.8,103.622,103.682,2351532.8988804,0
+TIP.US,D,20181001,000000,103.602,103.612,103.375,103.385,5525535.8020342,0
+TIP.US,D,20181002,000000,103.493,103.652,103.484,103.563,4050140.9257054,0
+TIP.US,D,20181003,000000,103.444,103.474,102.959,103.058,2958339.1844991,0
+TIP.US,D,20181004,000000,102.929,102.998,102.751,102.81,2241138.1104448,0
+TIP.US,D,20181005,000000,102.642,102.771,102.473,102.553,2881401.829955,0
+TIP.US,D,20181008,000000,102.572,102.602,102.493,102.503,927271.38674721,0
+TIP.US,D,20181009,000000,102.622,102.78,102.592,102.78,2380505.7117435,0
+TIP.US,D,20181010,000000,102.582,102.701,102.444,102.691,2426857.5671417,0
+TIP.US,D,20181011,000000,102.672,102.909,102.592,102.84,3580505.8777879,0
+TIP.US,D,20181012,000000,102.711,102.87,102.681,102.691,1861710.49249,0
+TIP.US,D,20181015,000000,102.78,102.84,102.711,102.761,1885094.9485031,0
+TIP.US,D,20181016,000000,102.701,102.78,102.652,102.761,1187675.2843395,0
+TIP.US,D,20181017,000000,102.721,102.761,102.533,102.533,1488820.4643883,0
+TIP.US,D,20181018,000000,102.473,102.662,102.444,102.454,1071721.4239018,0
+TIP.US,D,20181019,000000,102.414,102.464,102.295,102.365,1258408.2904039,0
+TIP.US,D,20181022,000000,102.394,102.444,102.305,102.305,887548.00521309,0
+TIP.US,D,20181023,000000,102.592,102.691,102.305,102.335,1309363.925867,0
+TIP.US,D,20181024,000000,102.543,102.672,102.464,102.672,1195816.4720744,0
+TIP.US,D,20181025,000000,102.533,102.553,102.206,102.236,1050131.4221935,0
+TIP.US,D,20181026,000000,102.454,102.771,102.454,102.751,2348859.8991367,0
+TIP.US,D,20181029,000000,102.681,102.761,102.503,102.652,1458467.2243814,0
+TIP.US,D,20181030,000000,102.503,102.543,102.365,102.384,1365377.7614497,0
+TIP.US,D,20181031,000000,102.206,102.345,102.127,102.147,1836426.5606484,0
+TIP.US,D,20181101,000000,102.008,102.216,101.968,102.008,2749711.9079354,0
+TIP.US,D,20181102,000000,101.82,101.889,101.632,101.691,1273169.8734241,0
+TIP.US,D,20181105,000000,101.869,101.988,101.869,101.879,1312995.247015,0
+TIP.US,D,20181106,000000,101.978,102.018,101.84,101.85,881231.56645324,0
+TIP.US,D,20181107,000000,102.087,102.166,101.869,101.919,1172965.2022588,0
+TIP.US,D,20181108,000000,101.988,102.018,100.968,101.78,1312062.1711694,0
+TIP.US,D,20181109,000000,101.85,102.067,101.85,102.028,1312331.7937352,0
+TIP.US,D,20181112,000000,102.226,102.345,102.176,102.246,1183228.0267378,0
+TIP.US,D,20181113,000000,102.127,102.206,102.048,102.157,928480.14409262,0
+TIP.US,D,20181114,000000,102.058,102.374,102.028,102.166,987030.65340269,0
+TIP.US,D,20181115,000000,102.266,102.345,102.107,102.256,2262432.2342064,0
+TIP.US,D,20181116,000000,102.473,102.731,102.444,102.681,1297004.7102025,0
+TIP.US,D,20181119,000000,102.553,102.691,102.553,102.632,1599694.9184372,0
+TIP.US,D,20181120,000000,102.553,102.632,102.454,102.483,1165697.5108512,0
+TIP.US,D,20181121,000000,102.355,102.473,102.206,102.434,1332865.521272,0
+TIP.US,D,20181123,000000,102.434,102.464,102.266,102.275,388400.89930093,0
+TIP.US,D,20181126,000000,102.216,102.266,102.157,102.157,1306409.1856894,0
+TIP.US,D,20181127,000000,102.097,102.206,101.879,101.879,1228902.2913434,0
+TIP.US,D,20181128,000000,101.81,102.216,101.79,102.008,1591533.5342554,0
+TIP.US,D,20181129,000000,102.384,102.612,102.345,102.612,1001798.295357,0
+TIP.US,D,20181130,000000,102.652,102.711,102.563,102.632,1353196.2745177,0
+TIP.US,D,20181203,000000,102.652,102.81,102.592,102.81,1329357.39845,0
+TIP.US,D,20181204,000000,102.949,103.365,102.939,103.117,2142652.1569084,0
+TIP.US,D,20181206,000000,103.147,103.345,103.028,103.127,1598846.6676685,0
+TIP.US,D,20181207,000000,103.147,103.276,103.078,103.266,1299239.4470491,0
+TIP.US,D,20181210,000000,103.216,103.285,102.939,103.018,1363595.4250131,0
+TIP.US,D,20181211,000000,102.939,103.048,102.553,102.632,1593964.1766367,0
+TIP.US,D,20181212,000000,102.592,102.622,102.434,102.483,1995024.2088383,0
+TIP.US,D,20181213,000000,102.513,102.622,102.464,102.503,1640198.892643,0
+TIP.US,D,20181214,000000,102.632,102.691,102.563,102.582,1308923.6433252,0
+TIP.US,D,20181217,000000,102.602,102.761,102.602,102.751,1678023.808171,0
+TIP.US,D,20181218,000000,102.83,103.008,102.79,102.988,1268456.0227238,0
+TIP.US,D,20181219,000000,103.137,103.404,103.127,103.157,2950221.2226781,0
+TIP.US,D,20181220,000000,103.147,103.186,102.84,102.889,3151142.5449371,0
+TIP.US,D,20181221,000000,102.998,103.068,102.82,102.84,2081120.6520398,0
+TIP.US,D,20181224,000000,102.909,103.008,102.87,102.979,914782.91382267,0
+TIP.US,D,20181226,000000,102.929,103.097,102.761,102.78,1530023.235656,0
+TIP.US,D,20181227,000000,102.998,103.097,102.78,102.78,1557554.0222123,0
+TIP.US,D,20181228,000000,102.949,103.078,102.87,103.078,2194920.5614184,0
+TIP.US,D,20181231,000000,102.939,103.167,102.909,103.147,1588237.4741256,0
+TIP.US,D,20190102,000000,103.196,103.355,103.147,103.305,1523612.8834182,0
+TIP.US,D,20190103,000000,103.464,103.969,103.464,103.899,1288629.2436839,0
+TIP.US,D,20190104,000000,103.642,103.692,103.484,103.682,1312806.4102367,0
+TIP.US,D,20190107,000000,103.741,103.791,103.563,103.632,1313872.7826317,0
+TIP.US,D,20190108,000000,103.701,103.761,103.652,103.701,841403.16339537,0
+TIP.US,D,20190109,000000,103.642,103.83,103.612,103.82,1145602.0462116,0
+TIP.US,D,20190110,000000,103.81,103.85,103.543,103.602,1429179.346947,0
+TIP.US,D,20190111,000000,103.662,103.85,103.662,103.85,933523.19687706,0
+TIP.US,D,20190114,000000,103.82,103.899,103.642,103.662,1035805.0726034,0
+TIP.US,D,20190115,000000,103.662,103.662,103.503,103.592,988082.88828483,0
+TIP.US,D,20190116,000000,103.474,103.612,103.394,103.583,1903430.2927976,0
+TIP.US,D,20190117,000000,103.553,103.662,103.414,103.493,2097061.7075574,0
+TIP.US,D,20190118,000000,103.335,103.474,103.206,103.365,1807461.8263641,0
+TIP.US,D,20190122,000000,103.523,103.553,103.365,103.434,3461084.2874219,0
+TIP.US,D,20190123,000000,103.325,103.394,103.256,103.305,977675.65921065,0
+TIP.US,D,20190124,000000,103.513,103.583,103.434,103.474,903438.56961355,0
+TIP.US,D,20190125,000000,103.325,103.385,103.226,103.305,612125.01990297,0
+TIP.US,D,20190128,000000,103.186,103.226,103.147,103.157,1400147.964388,0
+TIP.US,D,20190129,000000,103.216,103.474,103.196,103.474,671142.06713583,0
+TIP.US,D,20190130,000000,103.503,104.088,103.484,104.018,1005400.3316569,0
+TIP.US,D,20190131,000000,104.256,104.652,104.256,104.612,1518787.95226,0
+TIP.US,D,20190201,000000,104.533,104.593,104.246,104.246,1565568.9821542,0
+TIP.US,D,20190204,000000,104.088,104.107,103.949,104.028,1032864.4699385,0
+TIP.US,D,20190205,000000,104.107,104.216,104.048,104.177,1087731.1473388,0
+TIP.US,D,20190206,000000,104.305,104.355,104.088,104.107,4011965.6018242,0
+TIP.US,D,20190207,000000,104.226,104.315,104.107,104.276,973145.59617682,0
+TIP.US,D,20190208,000000,104.385,104.395,104.286,104.325,883976.26358342,0
+TIP.US,D,20190211,000000,104.157,104.187,104.008,104.098,693422.78732723,0
+TIP.US,D,20190212,000000,104.187,104.187,103.998,104.117,699235.32473757,0
+TIP.US,D,20190213,000000,104.078,104.157,104.038,104.098,681761.35890218,0
+TIP.US,D,20190214,000000,104.395,104.424,104.276,104.395,1890330.8773552,0
+TIP.US,D,20190215,000000,104.325,104.444,104.325,104.395,705140.76580352,0
+TIP.US,D,20190219,000000,104.494,104.652,104.444,104.642,639464.95003631,0
+TIP.US,D,20190220,000000,104.603,104.741,104.573,104.682,870269.94491238,0
+TIP.US,D,20190221,000000,104.434,104.533,104.375,104.494,1018817.8411377,0
+TIP.US,D,20190222,000000,104.603,104.9,104.593,104.781,583986.32029577,0
+TIP.US,D,20190225,000000,104.672,104.731,104.632,104.702,590357.28946218,0
+TIP.US,D,20190226,000000,104.87,104.939,104.781,104.86,595626.5424516,0
+TIP.US,D,20190227,000000,104.751,104.771,104.494,104.603,876462.17552395,0
+TIP.US,D,20190228,000000,104.632,104.632,104.355,104.424,1226142.446878,0
+TIP.US,D,20190301,000000,104.375,104.504,104.177,104.226,1416754.4928302,0
+TIP.US,D,20190304,000000,104.355,104.474,104.296,104.375,973149.63546619,0
+TIP.US,D,20190305,000000,104.256,104.345,104.107,104.345,1033519.8446396,0
+TIP.US,D,20190306,000000,104.276,104.464,104.276,104.454,2008219.5574034,0
+TIP.US,D,20190307,000000,104.603,104.82,104.603,104.761,1239896.2271992,0
+TIP.US,D,20190308,000000,104.741,104.91,104.692,104.86,842364.51426657,0
+TIP.US,D,20190311,000000,104.86,104.919,104.761,104.84,658567.75931208,0
+TIP.US,D,20190312,000000,104.801,105.117,104.791,105.038,671331.91373645,0
+TIP.US,D,20190313,000000,105.058,105.167,105.058,105.157,645001.80594681,0
+TIP.US,D,20190314,000000,105.177,105.276,105.048,105.137,2665754.2684579,0
+TIP.US,D,20190315,000000,105.335,105.524,105.325,105.504,2139993.2946775,0
+TIP.US,D,20190318,000000,105.424,105.593,105.424,105.494,1035978.7620465,0
+TIP.US,D,20190319,000000,105.385,105.494,105.335,105.405,792342.96447139,0
+TIP.US,D,20190320,000000,105.424,106.137,105.424,106.078,1287666.8829903,0
+TIP.US,D,20190321,000000,106.078,106.167,106.009,106.068,858659.00760452,0
+TIP.US,D,20190322,000000,106.336,106.494,106.207,106.405,1270340.3512171,0
+TIP.US,D,20190325,000000,106.365,106.732,106.276,106.375,1231437.9552484,0
+TIP.US,D,20190326,000000,106.286,106.464,106.177,106.177,1052965.9935122,0
+TIP.US,D,20190327,000000,106.157,106.395,106.128,106.227,1314012.1381151,0
+TIP.US,D,20190328,000000,106.167,106.316,106.068,106.316,948341.32994851,0
+TIP.US,D,20190329,000000,106.326,106.534,106.326,106.514,1059697.4692553,0
+TIP.US,D,20190401,000000,106.355,106.405,106.029,106.098,4042745.9966825,0
+TIP.US,D,20190402,000000,106.088,106.207,106.068,106.207,1256056.4141655,0
+TIP.US,D,20190403,000000,105.959,106.098,105.88,105.88,1240679.8493379,0
+TIP.US,D,20190404,000000,105.9,106.009,105.88,105.949,1975040.8344788,0
+TIP.US,D,20190405,000000,105.9,106.068,105.89,106.068,709640.53416705,0
+TIP.US,D,20190408,000000,106.029,106.078,105.92,105.969,834436.39904618,0
+TIP.US,D,20190409,000000,106.147,106.207,106.048,106.068,1205283.5565466,0
+TIP.US,D,20190410,000000,106.365,106.514,106.355,106.474,1767699.0617586,0
+TIP.US,D,20190411,000000,106.306,106.355,106.187,106.217,804141.72873518,0
+TIP.US,D,20190412,000000,106.058,106.167,106.009,106.019,1164802.8082547,0
+TIP.US,D,20190415,000000,106.019,106.108,106.009,106.068,597740.10061697,0
+TIP.US,D,20190416,000000,105.939,105.999,105.811,105.83,1052252.0491152,0
+TIP.US,D,20190417,000000,105.791,105.89,105.771,105.811,2013725.1088212,0
+TIP.US,D,20190418,000000,106.048,106.177,106.048,106.108,926094.9437168,0
+TIP.US,D,20190422,000000,106.098,106.137,105.969,106.009,7594666.8333872,0
+TIP.US,D,20190423,000000,106.137,106.266,106.118,106.256,1027401.3310591,0
+TIP.US,D,20190424,000000,106.474,106.652,106.474,106.633,613234.8146587,0
+TIP.US,D,20190425,000000,106.652,106.742,106.613,106.633,7967595.234738,0
+TIP.US,D,20190426,000000,106.821,106.87,106.742,106.87,816891.74564674,0
+TIP.US,D,20190429,000000,106.633,106.643,106.543,106.573,860932.11770018,0
+TIP.US,D,20190430,000000,106.543,106.771,106.543,106.742,1066410.7681963,0
+TIP.US,D,20190501,000000,106.732,106.989,106.504,106.514,2429452.810565,0
+TIP.US,D,20190502,000000,106.197,106.237,105.949,106.058,1170578.9920606,0
+TIP.US,D,20190503,000000,106.276,106.454,106.276,106.365,1104190.2417188,0
+TIP.US,D,20190506,000000,106.563,106.633,106.534,106.534,624803.33942813,0
+TIP.US,D,20190507,000000,106.563,106.712,106.553,106.593,1569667.8510473,0
+TIP.US,D,20190508,000000,106.672,106.702,106.276,106.306,2744661.7863946,0
+TIP.US,D,20190509,000000,106.494,106.603,106.415,106.494,829763.95106188,0
+TIP.US,D,20190510,000000,106.573,106.761,106.504,106.732,935093.47062151,0
+TIP.US,D,20190513,000000,106.94,107.138,106.93,106.94,1011026.0519337,0
+TIP.US,D,20190514,000000,106.95,107.029,106.92,107.019,708652.92791491,0
+TIP.US,D,20190515,000000,107.227,107.256,107.049,107.237,536532.74872062,0
+TIP.US,D,20190516,000000,107.138,107.138,106.999,107.068,396513.81201021,0
+TIP.US,D,20190517,000000,107.167,107.177,106.95,106.959,625686.93397886,0
+TIP.US,D,20190520,000000,106.94,107.039,106.811,106.831,440829.86556349,0
+TIP.US,D,20190521,000000,106.87,106.91,106.771,106.89,836892.28698606,0
+TIP.US,D,20190522,000000,106.94,107.049,106.87,106.93,769545.21524002,0
+TIP.US,D,20190523,000000,106.959,107.276,106.94,107.138,828693.53937756,0
+TIP.US,D,20190524,000000,107.336,107.336,107.177,107.326,517394.59566282,0
+TIP.US,D,20190528,000000,107.415,107.455,107.276,107.385,5021668.7864876,0
+TIP.US,D,20190529,000000,107.583,107.811,107.583,107.583,1830836.1841537,0
+TIP.US,D,20190530,000000,107.672,107.96,107.593,107.94,743688.71412958,0
+TIP.US,D,20190531,000000,108.237,108.633,108.227,108.583,1721585.5244335,0
+TIP.US,D,20190603,000000,108.682,109.088,108.603,108.881,7480088.3509817,0
+TIP.US,D,20190604,000000,108.593,108.772,108.455,108.663,1692630.8883726,0
+TIP.US,D,20190605,000000,108.821,108.98,108.673,108.732,1248317.1357233,0
+TIP.US,D,20190606,000000,108.791,108.98,108.445,108.663,801115.29117112,0
+TIP.US,D,20190607,000000,109.009,109.069,108.871,109.069,813149.34404099,0
+TIP.US,D,20190610,000000,108.791,108.791,108.455,108.484,1695598.7562407,0
+TIP.US,D,20190611,000000,108.385,108.484,108.326,108.346,676369.91740917,0
+TIP.US,D,20190612,000000,108.375,108.544,108.346,108.395,534536.32994713,0
+TIP.US,D,20190613,000000,108.514,108.574,108.415,108.435,1715250.9088715,0
+TIP.US,D,20190614,000000,108.336,108.475,108.128,108.276,643323.48121158,0
+TIP.US,D,20190617,000000,108.078,108.197,107.979,108.078,1743916.7357421,0
+TIP.US,D,20190618,000000,108.702,108.782,108.455,108.504,908407.9053669,0
+TIP.US,D,20190619,000000,108.346,109.148,108.306,109.128,1257868.0354501,0
+TIP.US,D,20190620,000000,109.643,109.881,109.603,109.752,922244.49112027,0
+TIP.US,D,20190621,000000,109.603,109.603,109.138,109.257,1239824.5298128,0
+TIP.US,D,20190624,000000,109.445,109.475,109.346,109.475,558213.63443986,0
+TIP.US,D,20190625,000000,109.475,109.574,109.247,109.277,716536.61095218,0
+TIP.US,D,20190626,000000,109.287,109.336,109.118,109.168,1559146.5120483,0
+TIP.US,D,20190627,000000,109.227,109.465,109.168,109.386,487870.41980006,0
+TIP.US,D,20190628,000000,109.277,109.485,109.247,109.425,2556908.5474975,0
+TIP.US,D,20190701,000000,109.514,109.554,109.029,109.188,1795089.4830091,0
+TIP.US,D,20190702,000000,109.188,109.386,109.128,109.247,3264545.5941346,0
+TIP.US,D,20190703,000000,109.445,109.584,109.435,109.534,588479.01990289,0
+TIP.US,D,20190705,000000,109.059,109.267,108.801,109.197,743514.01486412,0
+TIP.US,D,20190708,000000,109.425,109.465,109.217,109.217,671578.31038831,0
+TIP.US,D,20190709,000000,109.316,109.435,109.158,109.336,458166.49556013,0
+TIP.US,D,20190710,000000,109.534,109.613,109.395,109.524,1717579.5591961,0
+TIP.US,D,20190711,000000,109.603,109.623,109.168,109.178,928784.10061807,0
+TIP.US,D,20190712,000000,109.108,109.455,109.108,109.376,849445.3885406,0
+TIP.US,D,20190715,000000,109.386,109.693,109.386,109.643,2263447.1056618,0
+TIP.US,D,20190716,000000,109.445,109.524,109.395,109.475,1481688.0891748,0
+TIP.US,D,20190717,000000,109.584,109.742,109.584,109.693,531021.13836871,0
+TIP.US,D,20190718,000000,109.663,109.95,109.495,109.93,629668.66348007,0
+TIP.US,D,20190719,000000,109.752,109.95,109.752,109.752,1191811.5166593,0
+TIP.US,D,20190722,000000,109.881,109.93,109.772,109.782,986517.66365209,0
+TIP.US,D,20190723,000000,109.752,109.851,109.653,109.752,396020.00888414,0
+TIP.US,D,20190724,000000,109.772,109.901,109.722,109.782,695240.46754589,0
+TIP.US,D,20190725,000000,109.702,109.742,109.534,109.603,702846.44943864,0
+TIP.US,D,20190726,000000,109.702,109.712,109.445,109.524,496101.48172356,0
+TIP.US,D,20190729,000000,109.613,109.623,109.435,109.435,651486.88503806,0
+TIP.US,D,20190730,000000,109.594,109.653,109.475,109.594,970287.79894414,0
+TIP.US,D,20190731,000000,109.623,110.069,109.504,109.762,1393683.0817436,0
+TIP.US,D,20190801,000000,109.594,110.287,109.524,110.168,2669894.540067,0
+TIP.US,D,20190802,000000,110.198,110.277,109.901,110.247,2196999.785624,0
+TIP.US,D,20190805,000000,110.396,110.683,110.326,110.633,3237681.2903252,0
+TIP.US,D,20190806,000000,110.584,111.039,110.534,111.039,3026468.8685616,0
+TIP.US,D,20190807,000000,111.574,111.782,110.98,111.099,2260044.0043636,0
+TIP.US,D,20190808,000000,110.95,111.406,110.802,111.376,1307405.8803426,0
+TIP.US,D,20190809,000000,111.465,111.693,111.198,111.267,710309.03655858,0
+TIP.US,D,20190812,000000,111.633,111.861,111.485,111.713,551239.80133427,0
+TIP.US,D,20190813,000000,111.901,111.911,111.366,111.525,1444473.1063424,0
+TIP.US,D,20190814,000000,111.891,111.94,111.653,111.742,648672.51016616,0
+TIP.US,D,20190815,000000,111.891,112.455,111.733,112.238,809301.92091149,0
+TIP.US,D,20190816,000000,111.891,111.99,111.663,111.911,574588.9135653,0
+TIP.US,D,20190819,000000,111.435,111.713,111.435,111.485,628462.93560169,0
+TIP.US,D,20190820,000000,111.762,111.832,111.604,111.633,635752.84310087,0
+TIP.US,D,20190821,000000,111.515,111.95,111.445,111.515,982491.50196776,0
+TIP.US,D,20190822,000000,111.416,111.614,111.119,111.426,1006852.4561872,0
+TIP.US,D,20190823,000000,111.445,112.178,111.376,112.059,792287.42424249,0
+TIP.US,D,20190826,000000,112.109,112.228,111.851,111.94,1323554.9592631,0
+TIP.US,D,20190827,000000,112.089,112.485,112,112.475,999419.1539152,0
+TIP.US,D,20190828,000000,112.782,112.861,112.644,112.683,658415.27613818,0
+TIP.US,D,20190829,000000,112.624,112.792,112.465,112.753,1370690.4367999,0
+TIP.US,D,20190830,000000,112.663,112.703,112.317,112.327,1000187.6287188,0
+TIP.US,D,20190903,000000,112.247,112.653,112.129,112.188,6050163.755145,0
+TIP.US,D,20190904,000000,112.238,112.475,112.208,112.475,1720420.1894489,0
+TIP.US,D,20190905,000000,112.01,112.089,111.663,111.96,1613888.9813002,0
+TIP.US,D,20190906,000000,111.881,112.119,111.871,112.049,1273884.8276435,0
+TIP.US,D,20190909,000000,111.673,111.703,111.455,111.475,1109199.9703659,0
+TIP.US,D,20190910,000000,111.485,111.604,110.851,110.851,873056.04475865,0
+TIP.US,D,20190911,000000,110.94,111.069,110.732,110.732,1857194.566969,0
+TIP.US,D,20190912,000000,111.237,111.336,110.574,110.643,1107769.0521048,0
+TIP.US,D,20190913,000000,110.406,110.574,109.99,109.99,997904.42039965,0
+TIP.US,D,20190916,000000,110.594,110.772,110.465,110.653,1587478.0877231,0
+TIP.US,D,20190917,000000,110.653,110.98,110.594,110.792,2294379.9836941,0
+TIP.US,D,20190918,000000,111.099,111.178,110.366,110.445,985863.29877337,0
+TIP.US,D,20190919,000000,110.752,110.851,110.633,110.673,1823662.4062241,0
+TIP.US,D,20190920,000000,110.861,111.277,110.861,111.267,659541.22805141,0
+TIP.US,D,20190923,000000,111.317,111.653,111.267,111.426,724042.6204329,0
+TIP.US,D,20190924,000000,111.485,111.752,111.465,111.673,558550.91510266,0
+TIP.US,D,20190925,000000,111.515,111.534,110.98,111.099,771058.93893323,0
+TIP.US,D,20190926,000000,111.198,111.336,111.109,111.158,975137.97566094,0
+TIP.US,D,20190927,000000,111.109,111.218,110.96,110.99,707229.07841029,0
+TIP.US,D,20190930,000000,110.831,111.148,110.633,111.089,2229444.3677048,0
+TIP.US,D,20191001,000000,110.663,111.317,110.604,111.297,4143575.7478786,0
+TIP.US,D,20191002,000000,111.257,111.475,111.168,111.297,2219411.7827201,0
+TIP.US,D,20191003,000000,111.406,111.911,111.406,111.653,1793862.5488615,0
+TIP.US,D,20191004,000000,111.752,112.099,111.723,112,828610.73394538,0
+TIP.US,D,20191007,000000,111.881,112.02,111.693,111.693,663644.13623386,0
+TIP.US,D,20191008,000000,111.871,111.911,111.465,111.584,876850.95712627,0
+TIP.US,D,20191009,000000,111.465,111.505,111.178,111.356,1575743.9520893,0
+TIP.US,D,20191010,000000,111.257,111.257,110.851,111.01,811892.11522308,0
+TIP.US,D,20191011,000000,110.713,110.96,110.554,110.673,2809226.7975837,0
+TIP.US,D,20191014,000000,110.97,110.97,110.722,110.851,807408.50401705,0
+TIP.US,D,20191015,000000,110.821,110.891,110.435,110.475,1559491.8712898,0
+TIP.US,D,20191016,000000,110.485,110.812,110.406,110.653,1025387.7453058,0
+TIP.US,D,20191017,000000,110.564,110.921,110.514,110.802,1172822.8173083,0
+TIP.US,D,20191018,000000,110.911,111.059,110.841,110.98,548686.9704494,0
+TIP.US,D,20191021,000000,110.703,110.891,110.614,110.623,1202858.9730993,0
+TIP.US,D,20191022,000000,110.871,110.96,110.713,110.96,1124122.1151387,0
+TIP.US,D,20191023,000000,111.089,111.198,110.98,111.029,989377.48052945,0
+TIP.US,D,20191024,000000,111.099,111.287,111.02,111.099,969867.71284917,0
+TIP.US,D,20191025,000000,111.119,111.188,110.96,111.109,844141.80159148,0
+TIP.US,D,20191028,000000,110.752,110.802,110.564,110.584,1053233.5964333,0
+TIP.US,D,20191029,000000,110.584,110.633,110.307,110.307,811474.04877279,0
+TIP.US,D,20191030,000000,110.475,110.732,110.425,110.722,771719.36274601,0
+TIP.US,D,20191031,000000,110.96,111.327,110.96,111.059,1459640.6379448,0
+TIP.US,D,20191101,000000,111.109,111.336,111,111.218,8354103.7269668,0
+TIP.US,D,20191104,000000,111.059,111.198,111.01,111.138,1781731.5530466,0
+TIP.US,D,20191105,000000,110.94,111.02,110.772,110.94,1010345.431674,0
+TIP.US,D,20191106,000000,111.049,111.277,111.049,111.277,1055128.0231501,0
+TIP.US,D,20191107,000000,111.01,111.02,110.455,110.673,1303931.0816579,0
+TIP.US,D,20191108,000000,110.455,110.703,110.445,110.604,775531.44209348,0
+TIP.US,D,20191111,000000,110.732,110.752,110.584,110.663,553963.29219523,0
+TIP.US,D,20191112,000000,110.663,110.762,110.564,110.643,1681840.9366302,0
+TIP.US,D,20191113,000000,110.821,110.841,110.673,110.732,642128.86137899,0
+TIP.US,D,20191114,000000,110.97,111.109,110.921,110.99,1303325.1882517,0
+TIP.US,D,20191115,000000,110.802,111.02,110.772,110.861,849824.07191948,0
+TIP.US,D,20191118,000000,110.911,111.109,110.901,111.079,688090.92535249,0
+TIP.US,D,20191119,000000,111.109,111.297,111.109,111.267,456932.49265613,0
+TIP.US,D,20191120,000000,111.416,111.703,111.416,111.703,696004.90306007,0
+TIP.US,D,20191121,000000,111.406,111.544,111.287,111.455,839492.57952109,0
+TIP.US,D,20191122,000000,111.465,111.584,111.386,111.485,2427890.6153993,0
+TIP.US,D,20191125,000000,111.554,111.673,111.525,111.614,854731.80850987,0
+TIP.US,D,20191126,000000,111.762,111.871,111.762,111.861,648144.37308041,0
+TIP.US,D,20191127,000000,111.693,111.752,111.604,111.633,533742.60958498,0
+TIP.US,D,20191129,000000,111.604,111.633,111.257,111.376,1058441.2502598,0
+TIP.US,D,20191202,000000,110.98,111.227,110.901,111.218,2383838.1254777,0
+TIP.US,D,20191203,000000,111.505,112.03,111.505,111.911,1434058.8085118,0
+TIP.US,D,20191204,000000,111.782,111.911,111.683,111.832,807548.86932283,0
+TIP.US,D,20191205,000000,111.584,111.713,111.534,111.663,709648.6127458,0
+TIP.US,D,20191206,000000,111.445,111.633,111.386,111.584,547256.05218837,0
+TIP.US,D,20191209,000000,111.752,111.802,111.554,111.614,756137.80398272,0
+TIP.US,D,20191210,000000,111.653,111.683,111.455,111.584,451720.79954029,0
+TIP.US,D,20191211,000000,111.812,112.01,111.733,111.98,898500.53835286,0
+TIP.US,D,20191212,000000,111.861,111.94,111.227,111.435,1503065.0183685,0
+TIP.US,D,20191213,000000,111.534,111.911,111.336,111.891,1142019.1965361,0
+TIP.US,D,20191216,000000,111.733,111.812,111.564,111.624,890322.99701357,0
+TIP.US,D,20191217,000000,111.624,111.782,111.594,111.782,1683171.8824792,0
+TIP.US,D,20191218,000000,111.733,111.802,111.604,111.653,1333124.035792,0
+TIP.US,D,20191219,000000,111.534,111.96,111.475,111.841,1470572.9746377,0
+TIP.US,D,20191220,000000,111.841,111.911,111.752,111.782,1270504.9522591,0
+TIP.US,D,20191223,000000,111.772,111.782,111.495,111.584,1113440.2143871,0
+TIP.US,D,20191224,000000,111.465,111.782,111.455,111.723,355453.42569303,0
+TIP.US,D,20191226,000000,111.733,111.822,111.643,111.802,402381.88964945,0
+TIP.US,D,20191227,000000,111.792,111.891,111.792,111.841,686188.42005696,0
+TIP.US,D,20191230,000000,111.663,111.881,111.594,111.881,972723.49043715,0
+TIP.US,D,20191231,000000,111.673,111.931,111.633,111.762,1331924.3668476,0
+TIP.US,D,20200102,000000,112.099,112.356,112.099,112.307,2243214.3051835,0
+TIP.US,D,20200103,000000,112.703,112.97,112.644,112.822,1314054.5506535,0
+TIP.US,D,20200106,000000,112.98,112.98,112.495,112.545,956932.89844871,0
+TIP.US,D,20200107,000000,112.396,112.416,112.188,112.188,845340.46071346,0
+TIP.US,D,20200108,000000,112.218,112.346,111.94,112.079,2212712.621292,0
+TIP.US,D,20200109,000000,111.851,112.089,111.782,112.069,1891997.0842223,0
+TIP.US,D,20200110,000000,112.218,112.436,112.188,112.416,1678457.0219564,0
+TIP.US,D,20200113,000000,112.337,112.436,112.218,112.396,1483817.8044976,0
+TIP.US,D,20200114,000000,112.446,112.594,112.416,112.554,3431429.8444768,0
+TIP.US,D,20200115,000000,112.743,112.743,112.624,112.624,1670411.7673442,0
+TIP.US,D,20200116,000000,112.594,112.604,112.446,112.455,1257685.2576059,0
+TIP.US,D,20200117,000000,112.297,112.356,112.188,112.267,960094.65220684,0
+TIP.US,D,20200121,000000,112.475,112.683,112.465,112.624,1157399.800653,0
+TIP.US,D,20200122,000000,112.693,112.733,112.554,112.564,1204359.5691021,0
+TIP.US,D,20200123,000000,112.762,112.891,112.743,112.782,2326093.454398,0
+TIP.US,D,20200124,000000,112.881,113.109,112.881,113.04,1004676.2890365,0
+TIP.US,D,20200127,000000,113.267,113.366,113.228,113.297,1159335.6300859,0
+TIP.US,D,20200128,000000,113.317,113.337,113.129,113.129,775036.62914506,0
+TIP.US,D,20200129,000000,113.267,113.624,113.267,113.535,1143517.7728942,0
+TIP.US,D,20200130,000000,113.594,113.961,113.485,113.664,1251056.7837418,0
+TIP.US,D,20200131,000000,113.832,114.188,113.812,114.159,2444696.0788432,0
+TIP.US,D,20200203,000000,113.802,113.921,113.614,113.891,3190156.0213636,0
+TIP.US,D,20200204,000000,113.574,113.574,113.267,113.396,1704170.1282941,0
+TIP.US,D,20200205,000000,113.129,113.248,113.05,113.059,1504272.7658916,0
+TIP.US,D,20200206,000000,113.069,113.307,113.069,113.267,1273537.4487573,0
+TIP.US,D,20200207,000000,113.535,113.743,113.495,113.733,1116818.0701267,0
+TIP.US,D,20200210,000000,113.822,113.98,113.763,113.911,653328.80099296,0
+TIP.US,D,20200211,000000,113.723,113.723,113.525,113.565,625343.59438201,0
+TIP.US,D,20200212,000000,113.357,113.505,113.317,113.456,1295332.4444013,0
+TIP.US,D,20200213,000000,113.664,113.733,113.604,113.693,1369651.3296083,0
+TIP.US,D,20200214,000000,113.772,113.881,113.753,113.782,851772.01922048,0
+TIP.US,D,20200218,000000,113.931,114.089,113.881,114.04,1124084.751712,0
+TIP.US,D,20200219,000000,114,114.04,113.901,113.99,820046.43064846,0
+TIP.US,D,20200220,000000,114.06,114.198,114.03,114.198,843484.40724574,0
+TIP.US,D,20200221,000000,114.297,114.525,114.297,114.406,969202.23992467,0
+TIP.US,D,20200224,000000,114.951,115.01,114.852,114.941,1552182.7771661,0
+TIP.US,D,20200225,000000,114.822,115.099,114.713,114.743,1523873.4175828,0
+TIP.US,D,20200226,000000,114.535,114.971,114.446,114.684,2562649.3875214,0
+TIP.US,D,20200227,000000,115,115.139,114.822,115.02,3786367.2509522,0
+TIP.US,D,20200228,000000,115.327,115.644,115.08,115.198,5231949.142228,0
+TIP.US,D,20200302,000000,115.426,115.793,115.248,115.476,12581834.02968,0
+TIP.US,D,20200303,000000,115.476,117.248,115.406,116.654,7844964.4289638,0
+TIP.US,D,20200304,000000,116.852,117.06,116.357,116.476,4189245.9731948,0
+TIP.US,D,20200305,000000,117.04,117.159,116.763,116.842,3954984.3564362,0
+TIP.US,D,20200306,000000,117.981,118.219,117.06,117.605,4051467.832265,0
+TIP.US,D,20200309,000000,117.951,118.179,115.169,115.189,5997597.4530437,0
+TIP.US,D,20200310,000000,115.347,115.654,111.604,111.891,9941801.9559609,0
+TIP.US,D,20200311,000000,112.386,113.059,108.92,109.366,9177180.6344687,0
+TIP.US,D,20200312,000000,108.811,113.664,103.048,109.098,13184670.703666,0
+TIP.US,D,20200313,000000,110.188,111.277,109.128,109.534,5449460.8357716,0
+TIP.US,D,20200316,000000,109.148,109.603,107.999,108.762,6141161.8760028,0
+TIP.US,D,20200317,000000,108.623,109.792,105.712,105.712,4684685.0114609,0
+TIP.US,D,20200318,000000,105.761,106.88,103.998,104.424,5149291.1441068,0
+TIP.US,D,20200319,000000,105.236,106.633,105.236,106.464,3143825.3722347,0
+TIP.US,D,20200320,000000,107.623,111.426,106.702,111.198,3466318.1966293,0
+TIP.US,D,20200323,000000,110.782,113.317,110.386,113.297,4439852.5744084,0
+TIP.US,D,20200324,000000,112.624,114.357,112.287,113.366,3681381.0709894,0
+TIP.US,D,20200325,000000,113.951,115.08,113.763,114.456,3044171.0542466,0
+TIP.US,D,20200326,000000,115.446,116.832,114.674,115.04,4243466.364295,0
+TIP.US,D,20200327,000000,115.169,115.535,113.772,115.416,2731586.6066883,0
+TIP.US,D,20200330,000000,115.317,115.545,113.535,113.584,3630272.9523524,0
+TIP.US,D,20200331,000000,114.159,114.218,113.02,113.188,3191458.692187,0
+TIP.US,D,20200401,000000,114.159,114.515,113.743,113.881,8383408.771381,0
+TIP.US,D,20200402,000000,115.02,115.902,114.624,115.604,2926805.4621724,0
+TIP.US,D,20200403,000000,116.733,116.892,116.129,116.644,3111352.5151283,0
+TIP.US,D,20200406,000000,116.773,116.832,116.347,116.565,2196101.0437381,0
+TIP.US,D,20200407,000000,116.565,116.823,115.991,116.486,1722064.1802244,0
+TIP.US,D,20200408,000000,116.357,116.624,115.585,115.674,11557500.538901,0
+TIP.US,D,20200409,000000,116.357,117.12,116.179,116.832,3131370.2234475,0
+TIP.US,D,20200413,000000,116.971,117.179,116.872,117.05,1521047.9346652,0
+TIP.US,D,20200414,000000,117.189,117.526,117.139,117.367,3103547.5982338,0
+TIP.US,D,20200415,000000,117.872,117.902,117.367,117.496,1588684.8254238,0
+TIP.US,D,20200416,000000,117.476,117.635,116.248,116.496,1992092.6945745,0
+TIP.US,D,20200417,000000,116.605,116.743,115.674,115.921,2271442.8789793,0
+TIP.US,D,20200420,000000,115.387,116.011,115.298,115.575,2095978.1681826,0
+TIP.US,D,20200421,000000,116.03,116.387,115.921,116.159,1331560.8308039,0
+TIP.US,D,20200422,000000,116.436,116.872,116.159,116.872,1904020.0290463,0
+TIP.US,D,20200423,000000,117.06,117.169,116.664,116.803,2719834.2942524,0
+TIP.US,D,20200424,000000,116.931,117.486,116.842,117.446,1164688.6983298,0
+TIP.US,D,20200427,000000,117.387,117.575,117.169,117.219,2170203.1399116,0
+TIP.US,D,20200428,000000,117.417,117.704,117.377,117.625,1417084.7047366,0
+TIP.US,D,20200429,000000,117.565,117.714,117.357,117.476,1731923.075766,0
+TIP.US,D,20200430,000000,117.565,117.615,116.624,116.624,3087804.4678955,0
+TIP.US,D,20200501,000000,116.367,116.426,115.941,116.327,1987888.8041577,0
+TIP.US,D,20200504,000000,116.486,116.615,116.327,116.446,1543865.8803434,0
+TIP.US,D,20200505,000000,116.347,116.674,116.228,116.585,4029064.92357,0
+TIP.US,D,20200506,000000,116.288,116.308,115.931,116.001,1919262.2875022,0
+TIP.US,D,20200507,000000,116.228,116.842,116.129,116.743,1614659.4757485,0
+TIP.US,D,20200508,000000,116.674,116.842,116.565,116.704,1158824.65998,0
+TIP.US,D,20200511,000000,116.565,116.644,116.298,116.298,1108726.3636867,0
+TIP.US,D,20200512,000000,116.377,116.496,116.169,116.407,1646632.4707947,0
+TIP.US,D,20200513,000000,116.545,116.733,116.347,116.516,1626876.3064626,0
+TIP.US,D,20200514,000000,116.555,116.704,116.436,116.654,1187467.2609367,0
+TIP.US,D,20200515,000000,116.763,116.862,116.634,116.852,1052256.0884046,0
+TIP.US,D,20200518,000000,116.872,117.001,116.605,116.842,1624113.4325302,0
+TIP.US,D,20200519,000000,116.743,116.872,116.674,116.704,1410866.218744,0
+TIP.US,D,20200520,000000,116.684,117.09,116.684,117.05,915979.55329996,0
+TIP.US,D,20200521,000000,117.011,117.248,116.832,116.931,1399925.8034724,0
+TIP.US,D,20200522,000000,116.882,117.05,116.783,117.001,1413300.9004147,0
+TIP.US,D,20200526,000000,116.902,116.922,116.565,116.565,1218235.5379269,0
+TIP.US,D,20200527,000000,116.575,116.823,116.476,116.674,1122838.6309399,0
+TIP.US,D,20200528,000000,116.704,117.06,116.654,117.05,1006808.0240041,0
+TIP.US,D,20200529,000000,117.06,117.248,116.902,117.07,2553380.2282286,0
+TIP.US,D,20200601,000000,117.1,117.238,117.05,117.219,1589538.1253043,0
+TIP.US,D,20200602,000000,117.169,117.199,116.813,116.981,1073467.406734,0
+TIP.US,D,20200603,000000,116.763,116.773,116.397,116.595,1813885.3062924,0
+TIP.US,D,20200604,000000,116.486,116.525,116.11,116.139,1603596.8719733,0
+TIP.US,D,20200605,000000,115.911,116.159,115.595,116.129,1510103.4801041,0
+TIP.US,D,20200608,000000,116.09,116.387,116.08,116.387,1636021.2576071,0
+TIP.US,D,20200609,000000,116.902,116.991,116.476,116.506,2021928.9055414,0
+TIP.US,D,20200610,000000,116.961,117.407,116.852,117.377,1531251.1796259,0
+TIP.US,D,20200611,000000,117.526,117.704,117.367,117.417,1633028.1441804,0
+TIP.US,D,20200612,000000,117.268,117.387,117.06,117.1,1509336.0151229,0
+TIP.US,D,20200615,000000,117.288,117.337,117.09,117.149,1975230.6810794,0
+TIP.US,D,20200616,000000,117.011,117.248,116.813,117.09,2576324.4016998,0
+TIP.US,D,20200617,000000,117.011,117.08,116.882,117.04,1638030.8040711,0
+TIP.US,D,20200618,000000,117.209,117.615,117.09,117.545,1616435.7532511,0
+TIP.US,D,20200619,000000,117.466,117.783,117.436,117.783,1740806.4829235,0
+TIP.US,D,20200622,000000,117.892,118.09,117.833,118.09,1677288.6575048,0
+TIP.US,D,20200623,000000,118.149,118.199,118.06,118.159,1619472.2890386,0
+TIP.US,D,20200624,000000,118.14,118.258,117.961,117.991,1198528.8548896,0
+TIP.US,D,20200625,000000,118.09,118.219,117.991,118.1,1343023.3242273,0
+TIP.US,D,20200626,000000,118.209,118.318,118.159,118.298,1058427.112747,0
+TIP.US,D,20200629,000000,118.318,118.427,118.278,118.427,998426.49855135,0
+TIP.US,D,20200630,000000,118.506,118.575,118.06,118.249,2772629.8260257,0
+TIP.US,D,20200701,000000,118.11,118.318,117.971,118.318,1825848.6715982,0
+TIP.US,D,20200702,000000,118.357,118.813,118.219,118.635,1620504.3274738,0
+TIP.US,D,20200706,000000,118.556,118.912,118.417,118.872,1347844.2160961,0
+TIP.US,D,20200707,000000,118.922,119.011,118.655,118.902,1194452.202088,0
+TIP.US,D,20200708,000000,118.763,118.892,118.684,118.684,1272437.752225,0
+TIP.US,D,20200709,000000,118.763,119.12,118.714,119.001,1215245.4539672,0
+TIP.US,D,20200710,000000,119.051,119.1,118.843,118.872,865537.9174098,0
+TIP.US,D,20200713,000000,118.714,119.13,118.615,119.13,1082961.7564095,0
+TIP.US,D,20200714,000000,119.288,119.437,119.12,119.15,1079443.5353641,0
+TIP.US,D,20200715,000000,119.051,119.269,119.031,119.08,1142610.9524295,0
+TIP.US,D,20200716,000000,119.288,119.377,119.189,119.328,989162.38837024,0
+TIP.US,D,20200717,000000,119.467,119.556,119.368,119.556,1101480.8883706,0
+TIP.US,D,20200720,000000,119.833,119.922,119.635,119.714,1606034.5831109,0
+TIP.US,D,20200721,000000,119.922,120.031,119.833,119.972,1109499.8876019,0
+TIP.US,D,20200722,000000,120.269,120.269,119.972,119.972,1659675.3361859,0
+TIP.US,D,20200723,000000,120.14,120.209,119.902,120.031,2564924.5172618,0
+TIP.US,D,20200724,000000,120.021,120.12,119.962,120.001,1215072.7743464,0
+TIP.US,D,20200727,000000,120.14,120.189,119.942,120.001,1964870.9136554,0
+TIP.US,D,20200728,000000,120.041,120.219,120.021,120.209,887522.75965449,0
+TIP.US,D,20200729,000000,120.249,120.496,120.229,120.496,1123651.5379266,0
+TIP.US,D,20200730,000000,120.605,120.645,120.477,120.625,1557644.9062232,0
+TIP.US,D,20200731,000000,120.675,121.041,120.506,120.982,2810821.3070644,0
+TIP.US,D,20200803,000000,120.972,121.15,120.883,121.15,3907100.6005426,0
+TIP.US,D,20200804,000000,121.378,121.477,121.259,121.427,1598353.8743648,0
+TIP.US,D,20200805,000000,121.388,121.556,121.378,121.477,1851705.1727086,0
+TIP.US,D,20200806,000000,121.744,121.972,121.536,121.606,1972242.6167644,0
+TIP.US,D,20200807,000000,121.685,121.695,121.219,121.289,2295736.1751016,0
+TIP.US,D,20200810,000000,121.497,121.516,121.101,121.14,1760555.5784992,0
+TIP.US,D,20200811,000000,120.912,120.952,120.704,120.863,2713734.9672964,0
+TIP.US,D,20200812,000000,120.962,121.071,120.764,120.942,2395093.6053206,0
+TIP.US,D,20200813,000000,121.021,121.17,120.595,120.635,1955372.5246905,0
+TIP.US,D,20200814,000000,120.615,120.655,120.427,120.427,2140039.7465053,0
+TIP.US,D,20200817,000000,120.615,120.774,120.536,120.694,1651340.262561,0
+TIP.US,D,20200818,000000,120.932,121.249,120.863,121.239,1444251.9552491,0
+TIP.US,D,20200819,000000,121.487,121.606,120.833,120.863,2091918.682361,0
+TIP.US,D,20200820,000000,120.982,121.269,120.467,120.754,1716758.5736306,0
+TIP.US,D,20200821,000000,120.932,121.17,120.833,121.17,2111204.2694809,0
+TIP.US,D,20200824,000000,121.497,121.576,121.378,121.417,2095265.233608,0
+TIP.US,D,20200825,000000,121.259,121.457,121.031,121.378,2276363.7432601,0
+TIP.US,D,20200826,000000,121.427,121.635,121.289,121.606,1369226.1944016,0
+TIP.US,D,20200827,000000,121.536,121.556,121.041,121.13,1877451.6031836,0
+TIP.US,D,20200828,000000,121.516,121.705,121.338,121.516,2656345.7536816,0
+TIP.US,D,20200831,000000,121.744,122.229,121.665,122.071,3441175.6399159,0
+TIP.US,D,20200901,000000,122.12,122.289,121.922,122.13,3704232.340805,0
+TIP.US,D,20200902,000000,122.309,122.358,122.041,122.18,3393890.7086721,0
+TIP.US,D,20200903,000000,122.071,122.101,121.655,121.754,2773525.5384445,0
+TIP.US,D,20200904,000000,121.833,121.833,121.229,121.388,2130843.2944212,0
+TIP.US,D,20200908,000000,121.447,121.645,121.437,121.497,1894956.8735116,0
+TIP.US,D,20200909,000000,121.744,121.903,121.427,121.556,2093203.1763821,0
+TIP.US,D,20200910,000000,121.556,121.675,121.427,121.665,1919413.7608537,0
+TIP.US,D,20200911,000000,121.695,121.764,121.536,121.596,1700633.7304464,0
+TIP.US,D,20200914,000000,121.586,121.705,121.437,121.526,1508521.0884916,0
+TIP.US,D,20200915,000000,121.526,121.685,121.507,121.606,1870059.7036277,0
+TIP.US,D,20200916,000000,121.764,121.913,121.566,121.606,2356276.0344288,0
+TIP.US,D,20200917,000000,121.635,121.714,121.457,121.675,2028227.1674991,0
+TIP.US,D,20200918,000000,121.764,121.764,121.556,121.566,1364910.2137046,0
+TIP.US,D,20200921,000000,121.576,121.665,121.328,121.358,4313167.3319243,0
+TIP.US,D,20200922,000000,121.378,121.497,121.249,121.398,2768436.0338323,0
+TIP.US,D,20200923,000000,121.427,121.487,121.2,121.269,2620965.6180477,0
+TIP.US,D,20200924,000000,121.259,121.378,121.209,121.358,3527611.3834249,0
+TIP.US,D,20200925,000000,121.318,121.516,121.269,121.516,2867363.2797329,0
+TIP.US,D,20200928,000000,121.645,121.784,121.576,121.764,2310548.249239,0
+TIP.US,D,20200929,000000,121.863,122.041,121.804,121.972,1187970.1524638,0
+TIP.US,D,20200930,000000,121.992,121.992,121.586,121.596,6481556.8309066,0
+TIP.US,D,20201001,000000,121.586,121.814,121.457,121.576,11068909.105948,0
+TIP.US,D,20201002,000000,121.615,121.665,121.497,121.596,3235047.6736528,0
+TIP.US,D,20201005,000000,121.576,121.576,121.229,121.239,2773888.0646659,0
+TIP.US,D,20201006,000000,121.338,121.467,121.091,121.259,2265184.000093,0
+TIP.US,D,20201007,000000,121.289,121.348,121.15,121.249,1546088.4993219,0
+TIP.US,D,20201008,000000,121.477,121.724,121.407,121.724,1993798.284513,0
+TIP.US,D,20201009,000000,121.705,121.784,121.526,121.764,1983097.1971368,0
+TIP.US,D,20201012,000000,121.705,121.853,121.675,121.843,1310186.9310772,0
+TIP.US,D,20201013,000000,121.804,121.982,121.774,121.843,1825893.1037813,0
+TIP.US,D,20201014,000000,122.002,122.021,121.764,121.843,1177286.2320675,0
+TIP.US,D,20201015,000000,121.883,121.893,121.734,121.804,957044.98872886,0
+TIP.US,D,20201016,000000,121.873,121.932,121.764,121.853,1522965.5872958,0
+TIP.US,D,20201019,000000,121.724,121.774,121.556,121.556,1635659.7412081,0
+TIP.US,D,20201020,000000,121.566,121.625,121.407,121.457,2090144.4245031,0
+TIP.US,D,20201021,000000,121.536,121.566,121.417,121.427,1677279.5691037,0
+TIP.US,D,20201022,000000,121.427,121.427,121.2,121.239,2609721.2462506,0
+TIP.US,D,20201023,000000,121.259,121.417,121.19,121.388,2951718.7892138,0
+TIP.US,D,20201026,000000,121.507,121.546,121.378,121.477,2214466.682703,0
+TIP.US,D,20201027,000000,121.635,121.754,121.635,121.714,1577308.1668997,0
+TIP.US,D,20201028,000000,121.655,121.675,121.467,121.556,2359548.8686447,0
+TIP.US,D,20201029,000000,121.497,121.497,121.13,121.15,2797806.7166988,0
+TIP.US,D,20201030,000000,121.15,121.2,120.724,120.784,3452979.4532914,0
+TIP.US,D,20201102,000000,120.803,121.001,120.754,120.912,6886674.3292851,0
+TIP.US,D,20201103,000000,120.843,120.843,120.526,120.823,5419157.0770595,0
+TIP.US,D,20201104,000000,121.14,121.219,120.893,121.021,4966108.3611372,0
+TIP.US,D,20201105,000000,121.12,121.209,121.001,121.12,4123498.4600411,0
+TIP.US,D,20201106,000000,120.853,120.853,120.526,120.566,2587852.5335755,0
+TIP.US,D,20201109,000000,120.17,120.239,119.902,120.209,3354804.5250369,0
+TIP.US,D,20201110,000000,120.249,120.536,120.199,120.328,2738715.9524349,0
+TIP.US,D,20201111,000000,120.447,120.546,120.368,120.546,1357241.6228265,0
+TIP.US,D,20201112,000000,120.754,120.893,120.675,120.883,1790198.9133985,0
+TIP.US,D,20201113,000000,120.992,120.992,120.784,120.873,1412813.1562227,0
+TIP.US,D,20201116,000000,120.853,120.952,120.665,120.714,2852143.2373686,0
+TIP.US,D,20201117,000000,120.863,120.942,120.794,120.912,1358415.0363899,0
+TIP.US,D,20201118,000000,121.041,121.12,120.813,120.952,1436977.1950851,0
+TIP.US,D,20201119,000000,121.061,121.19,120.902,121.081,4246274.6802329,0
+TIP.US,D,20201120,000000,121.18,121.368,121.13,121.358,1179432.1045479,0
+TIP.US,D,20201123,000000,121.279,121.338,121.18,121.259,1380317.0732024,0
+TIP.US,D,20201124,000000,121.259,121.348,121.18,121.299,1723615.2673443,0
+TIP.US,D,20201125,000000,121.457,121.566,121.417,121.497,1084125.0717494,0
+TIP.US,D,20201127,000000,121.586,121.794,121.586,121.794,1052803.4121149,0
+TIP.US,D,20201130,000000,121.853,122.021,121.734,121.932,3391644.8637797,0
+TIP.US,D,20201201,000000,121.635,121.685,121.338,121.526,6256745.1316404,0
+TIP.US,D,20201202,000000,121.398,121.635,121.219,121.606,3442610.5974663,0
+TIP.US,D,20201203,000000,121.863,121.982,121.724,121.952,3942229.2904129,0
+TIP.US,D,20201204,000000,121.744,121.784,121.536,121.685,1838831.9574711,0
+TIP.US,D,20201207,000000,122.002,122.17,121.952,122.012,3995617.587902,0
+TIP.US,D,20201208,000000,122.21,122.299,122.12,122.21,1591965.7382185,0
+TIP.US,D,20201209,000000,122.17,122.18,122.021,122.061,2354737.065177,0
+TIP.US,D,20201210,000000,122.19,122.348,122.12,122.338,2249138.9328739,0
+TIP.US,D,20201211,000000,122.348,122.427,122.2,122.328,1273692.9613982,0
+TIP.US,D,20201214,000000,122.18,122.408,122.081,122.328,1376322.2160108,0
+TIP.US,D,20201215,000000,122.378,122.556,122.328,122.556,1831384.5176864,0
+TIP.US,D,20201216,000000,122.398,122.616,122.289,122.546,1985991.3479739,0
+TIP.US,D,20201217,000000,122.833,122.893,122.517,122.616,1462233.8617234,0
+TIP.US,D,20201218,000000,122.665,122.744,122.517,122.556,1982122.7185751,0
+TIP.US,D,20201221,000000,122.655,122.695,122.497,122.536,1768263.5524487,0
+TIP.US,D,20201222,000000,122.665,122.685,122.546,122.655,982322.86163636,0
+TIP.US,D,20201223,000000,122.457,122.715,122.269,122.715,1699618.858991,0
+TIP.US,D,20201224,000000,122.784,122.824,122.725,122.764,797127.50273584,0
+TIP.US,D,20201228,000000,122.725,122.843,122.626,122.843,1120881.5952378,0
+TIP.US,D,20201229,000000,122.695,122.804,122.675,122.794,1369962.3548901,0
+TIP.US,D,20201230,000000,122.695,122.893,122.645,122.883,2414804.3276473,0
+TIP.US,D,20201231,000000,122.933,123.15,122.893,123.121,2447499.3456693,0
+TIP.US,D,20210104,000000,122.992,123.388,122.962,123.259,4001438.2038911,0
+TIP.US,D,20210105,000000,123.16,123.269,123.061,123.22,4030559.4606387,0
+TIP.US,D,20210106,000000,123.022,123.022,122.645,122.873,4060879.3765083,0
+TIP.US,D,20210107,000000,122.695,122.863,122.695,122.804,3383634.9529495,0
+TIP.US,D,20210108,000000,122.665,122.685,122.111,122.309,2376622.944832,0
+TIP.US,D,20210111,000000,121.992,122.12,121.893,122.051,2889178.4718238,0
+TIP.US,D,20210112,000000,122.21,122.319,121.932,122.21,3617054.3778734,0
+TIP.US,D,20210113,000000,122.299,122.645,122.21,122.487,2616665.7945083,0
+TIP.US,D,20210114,000000,122.487,122.665,122.368,122.546,2295570.5642373,0
+TIP.US,D,20210115,000000,122.685,122.754,122.576,122.685,2779491.5688511,0
+TIP.US,D,20210119,000000,122.853,123.012,122.665,122.972,2675951.4544845,0
+TIP.US,D,20210120,000000,122.972,123.18,122.893,123.131,2715846.5058171,0
+TIP.US,D,20210121,000000,123.131,123.428,123.002,123.428,3140518.204059,0
+TIP.US,D,20210122,000000,123.309,123.368,123.2,123.239,1708539.6295752,0
+TIP.US,D,20210125,000000,123.398,123.685,123.358,123.556,2180019.6229147,0
+TIP.US,D,20210126,000000,123.566,123.606,123.289,123.378,2795108.4713964,0
+TIP.US,D,20210127,000000,123.428,123.507,123.289,123.339,2146255.2030308,0
+TIP.US,D,20210128,000000,123.477,123.616,123.388,123.576,1890711.5803787,0
+TIP.US,D,20210129,000000,123.586,123.725,123.21,123.447,3463840.0925979,0
+TIP.US,D,20210201,000000,123.319,123.398,123.18,123.18,8085987.8161357,0
+TIP.US,D,20210202,000000,123.15,123.477,123.061,123.368,3466179.8509682,0
+TIP.US,D,20210203,000000,123.348,123.438,123.299,123.299,1957967.7681138,0
+TIP.US,D,20210204,000000,123.17,123.358,123.051,123.21,2015087.3591629,0
+TIP.US,D,20210205,000000,123.18,123.279,123.091,123.18,1797584.7540204,0
+TIP.US,D,20210208,000000,123.21,123.408,123.121,123.299,2269028.3937555,0
+TIP.US,D,20210209,000000,123.388,123.477,123.309,123.368,2523668.2254099,0
+TIP.US,D,20210210,000000,123.378,123.497,123.339,123.467,1657631.4557623,0
+TIP.US,D,20210211,000000,123.517,123.517,123.2,123.329,1869136.7260056,0
+TIP.US,D,20210212,000000,123.22,123.319,123.041,123.121,2068614.002313,0
+TIP.US,D,20210216,000000,122.833,122.972,122.497,122.546,2931843.4658451,0
+TIP.US,D,20210217,000000,122.645,122.695,122.378,122.497,2492864.6046377,0
+TIP.US,D,20210218,000000,122.319,122.319,121.972,121.982,2707606.3554925,0
+TIP.US,D,20210219,000000,121.764,121.843,121.11,121.457,3673716.5194008,0
+TIP.US,D,20210222,000000,121.417,121.566,121.338,121.447,2836023.4432961,0
+TIP.US,D,20210223,000000,121.467,121.606,121.269,121.477,3316748.3601922,0
+TIP.US,D,20210224,000000,121.19,121.507,121.101,121.388,3246347.5856788,0
+TIP.US,D,20210225,000000,120.863,120.932,119.14,119.892,8004501.2119332,0
+TIP.US,D,20210226,000000,120.071,121.388,119.902,121.388,6634080.397699,0
+TIP.US,D,20210301,000000,121.16,121.348,120.754,120.972,13983835.018069,0
+TIP.US,D,20210302,000000,120.902,121.487,120.902,121.467,3806232.4760975,0
+TIP.US,D,20210303,000000,121.229,121.299,121.011,121.16,4775646.7787143,0
+TIP.US,D,20210304,000000,121.259,121.318,120.467,120.694,5910666.8965862,0
+TIP.US,D,20210305,000000,120.516,120.962,120.487,120.823,2664921.1650243,0
+TIP.US,D,20210308,000000,120.764,120.803,120.14,120.14,3915367.0062482,0
+TIP.US,D,20210309,000000,120.734,120.902,120.595,120.902,1867734.0827702,0
+TIP.US,D,20210310,000000,120.962,121.457,120.962,121.457,1895216.397854,0
+TIP.US,D,20210311,000000,121.536,121.635,121.328,121.556,1671692.222076,0
+TIP.US,D,20210312,000000,120.853,120.853,120.437,120.605,2915389.4205769,0
+TIP.US,D,20210315,000000,120.665,121.021,120.595,120.962,2175083.6112987,0
+TIP.US,D,20210316,000000,121.209,121.328,121.011,121.219,1898487.2124252,0
+TIP.US,D,20210317,000000,120.982,121.289,120.665,121.11,2610873.4535448,0
+TIP.US,D,20210318,000000,120.437,120.566,120.239,120.239,4664141.1857006,0
+TIP.US,D,20210319,000000,120.18,120.516,120.12,120.477,1528383.2841698,0
+TIP.US,D,20210322,000000,120.675,121.081,120.665,121.061,1476806.6079653,0
+TIP.US,D,20210323,000000,121.061,121.328,120.962,121.318,2378251.7882724,0
+TIP.US,D,20210324,000000,121.328,121.635,121.279,121.625,1536911.2338623,0
+TIP.US,D,20210325,000000,121.635,121.744,121.417,121.536,2198216.6215482,0
+TIP.US,D,20210326,000000,121.526,121.804,121.516,121.566,1719463.8876894,0
+TIP.US,D,20210329,000000,121.685,121.685,121.12,121.249,1688837.9956497,0
+TIP.US,D,20210330,000000,120.952,121.12,120.883,121.031,1655692.5968624,0
+TIP.US,D,20210331,000000,121.13,121.358,120.873,121.061,2883859.7375396,0
+TIP.US,D,20210401,000000,121.229,121.437,121.13,121.417,3130103.9062285,0
+TIP.US,D,20210405,000000,120.952,121.11,120.853,121.061,2166588.9857435,0
+TIP.US,D,20210406,000000,121.209,121.388,121.12,121.13,2120152.3052685,0
+TIP.US,D,20210407,000000,121.269,121.447,121.19,121.209,1571537.0322055,0
+TIP.US,D,20210408,000000,121.427,121.546,121.348,121.477,1344055.3626625,0
+TIP.US,D,20210409,000000,121.318,121.427,121.12,121.219,2990511.1145471,0
+TIP.US,D,20210412,000000,121.239,121.289,121.11,121.239,1556115.0253725,0
+TIP.US,D,20210413,000000,121.437,121.685,121.368,121.675,2133127.5125627,0
+TIP.US,D,20210414,000000,121.536,121.724,121.497,121.675,1954757.5428832,0
+TIP.US,D,20210415,000000,122.051,122.388,122.051,122.338,2117359.1366658,0
+TIP.US,D,20210416,000000,122.18,122.408,122.12,122.299,2048700.3056953,0
+TIP.US,D,20210419,000000,122.12,122.18,121.982,122.091,1891954.6716838,0
+TIP.US,D,20210420,000000,121.873,122.21,121.873,122.16,1305144.8881151,0
+TIP.US,D,20210421,000000,122.16,122.289,122.091,122.279,2232094.1415346,0
+TIP.US,D,20210422,000000,122.418,122.507,122.19,122.427,2105854.230704,0
+TIP.US,D,20210423,000000,122.487,122.497,122.229,122.487,1617635.4221954,0
+TIP.US,D,20210426,000000,122.378,122.596,122.338,122.556,1767189.101475,0
+TIP.US,D,20210427,000000,122.645,122.715,122.447,122.546,5408470.1271961,0
+TIP.US,D,20210428,000000,122.784,122.952,122.606,122.933,2883229.6083971,0
+TIP.US,D,20210429,000000,122.744,122.873,122.606,122.873,2241494.5777321,0
+TIP.US,D,20210430,000000,122.774,122.863,122.645,122.804,2431854.1680983,0
+TIP.US,D,20210503,000000,122.378,122.675,122.328,122.606,6930115.8766887,0
+TIP.US,D,20210504,000000,122.982,123.071,122.754,122.883,5277637.5443463,0
+TIP.US,D,20210505,000000,122.933,123.428,122.933,123.418,3406032.8125328,0
+TIP.US,D,20210506,000000,123.428,123.636,123.23,123.279,4714999.8782187,0
+TIP.US,D,20210507,000000,123.418,123.665,123.348,123.537,5047646.4662793,0
+TIP.US,D,20210510,000000,123.774,124.052,123.546,123.596,2838913.5548438,0
+TIP.US,D,20210511,000000,123.249,123.378,123.061,123.269,2622600.5204222,0
+TIP.US,D,20210512,000000,123.457,123.527,123.032,123.051,3735655.9924963,0
+TIP.US,D,20210513,000000,123.131,123.22,122.972,123.081,3094744.9768638,0
+TIP.US,D,20210514,000000,123.269,123.556,123.239,123.517,2683993.6796298,0
+TIP.US,D,20210517,000000,123.527,123.784,123.467,123.764,2301220.5202503,0
+TIP.US,D,20210518,000000,123.616,123.824,123.546,123.576,2571276.2998036,0
+TIP.US,D,20210519,000000,123.408,123.527,122.754,122.754,3647605.5430597,0
+TIP.US,D,20210520,000000,122.893,123.041,122.754,122.893,2671322.428861,0
+TIP.US,D,20210521,000000,123.051,123.131,122.893,123.101,2090389.8113326,0
+TIP.US,D,20210524,000000,123.21,123.428,123.16,123.398,2833993.7003853,0
+TIP.US,D,20210525,000000,123.685,123.804,123.606,123.754,1598583.1040368,0
+TIP.US,D,20210526,000000,123.764,123.794,123.388,123.467,2658760.2389054,0
+TIP.US,D,20210527,000000,123.239,123.457,123.15,123.457,3150712.3606187,0
+TIP.US,D,20210528,000000,123.537,123.735,123.467,123.537,4016840.0142772,0
+TIP.US,D,20210601,000000,122.972,123.239,122.833,123.239,6475215.1465881,0
+TIP.US,D,20210602,000000,123.289,123.329,123.081,123.081,3286512.2595771,0
+TIP.US,D,20210603,000000,122.923,122.952,122.685,122.685,3906560.3455888,0
+TIP.US,D,20210604,000000,123.032,123.309,123.032,123.259,3563168.2379689,0
+TIP.US,D,20210607,000000,123.269,123.289,123.002,123.002,2805714.6354723,0
+TIP.US,D,20210608,000000,123.17,123.23,123.041,123.111,1934820.6203515,0
+TIP.US,D,20210609,000000,123.299,123.438,123.022,123.121,3446348.9597826,0
+TIP.US,D,20210610,000000,123.17,123.784,123.101,123.764,3604099.3670261,0
+TIP.US,D,20210611,000000,123.804,123.863,123.289,123.438,2661811.922028,0
+TIP.US,D,20210614,000000,123.487,123.527,123.15,123.378,2243157.7551322,0
+TIP.US,D,20210615,000000,123.408,123.606,123.388,123.576,6786483.7956326,0
+TIP.US,D,20210616,000000,123.646,124.002,122.457,122.467,4127291.3527641,0
+TIP.US,D,20210617,000000,122.467,122.972,122.269,122.933,5040161.6630678,0
+TIP.US,D,20210618,000000,122.804,123.032,122.527,122.982,4787669.7235384,0
+TIP.US,D,20210621,000000,122.784,122.893,122.606,122.774,2696801.2564149,0
+TIP.US,D,20210622,000000,122.843,123.428,122.833,123.428,1999269.5019712,0
+TIP.US,D,20210623,000000,123.418,123.487,123.279,123.457,2723128.3347375,0
+TIP.US,D,20210624,000000,123.477,123.546,123.22,123.23,2148523.2640147,0
+TIP.US,D,20210625,000000,123.339,123.388,123.071,123.358,2509619.5769643,0
+TIP.US,D,20210628,000000,123.556,123.735,123.537,123.537,1841592.8117588,0
+TIP.US,D,20210629,000000,123.576,123.665,123.517,123.606,1668250.7475286,0
+TIP.US,D,20210630,000000,123.774,123.972,123.754,123.774,2819735.0088923,0
+TIP.US,D,20210701,000000,123.943,123.982,123.754,123.893,6371682.100978,0
+TIP.US,D,20210702,000000,124.052,124.448,124.002,124.428,5464576.8664344,0
+TIP.US,D,20210706,000000,124.566,124.824,124.547,124.735,5783300.0240201,0
+TIP.US,D,20210707,000000,124.923,124.992,124.576,124.656,3842274.0453665,0
+TIP.US,D,20210708,000000,124.606,124.656,124.428,124.497,3840100.9076828,0
+TIP.US,D,20210709,000000,124.388,124.547,124.309,124.517,2778298.9686632,0
+TIP.US,D,20210712,000000,124.576,124.873,124.517,124.834,2851356.5857629,0
+TIP.US,D,20210713,000000,125.141,125.22,124.774,124.834,2613221.2904939,0
+TIP.US,D,20210714,000000,125.23,125.279,124.982,125.171,1778115.3792338,0
+TIP.US,D,20210715,000000,125.428,125.567,125.19,125.557,2485546.4221129,0
+TIP.US,D,20210716,000000,125.517,125.656,125.497,125.557,1651391.7635006,0
+TIP.US,D,20210719,000000,125.893,126.062,125.547,125.606,4968332.9997604,0
+TIP.US,D,20210720,000000,125.715,125.834,125.428,125.586,4282050.6662255,0
+TIP.US,D,20210721,000000,125.369,125.418,125.161,125.26,4782828.6352227,0
+TIP.US,D,20210722,000000,125.378,125.735,125.319,125.616,3145990.4313395,0
+TIP.US,D,20210723,000000,125.735,126.191,125.695,126.171,18486338.990325,0
+TIP.US,D,20210726,000000,126.428,126.775,126.28,126.715,6768975.4958375,0
+TIP.US,D,20210727,000000,126.715,126.795,126.488,126.686,3689777.7437773,0
+TIP.US,D,20210728,000000,126.636,127.121,126.24,127.121,3581462.1795474,0
+TIP.US,D,20210729,000000,126.993,127.141,126.884,126.894,3548063.3153518,0
+TIP.US,D,20210730,000000,127.003,127.161,126.963,127.092,4001476.5771402,0
+TIP.US,D,20210802,000000,126.398,126.666,126.299,126.369,10705392.24884,0
+TIP.US,D,20210803,000000,126.26,126.488,126.101,126.488,2715397.1348741,0
+TIP.US,D,20210804,000000,126.488,126.606,126.052,126.24,3717603.398458,0
+TIP.US,D,20210805,000000,125.963,125.992,125.666,125.804,2992397.4626851,0
+TIP.US,D,20210806,000000,125.329,125.586,125.27,125.527,2866477.6655374,0
+TIP.US,D,20210809,000000,125.507,125.636,125.279,125.299,3161597.2356614,0
+TIP.US,D,20210810,000000,125.378,125.547,125.279,125.418,2862856.4426129,0
+TIP.US,D,20210811,000000,125.349,125.685,125.2,125.626,2857191.3392648,0
+TIP.US,D,20210812,000000,125.586,125.626,125.388,125.527,2984165.3909393,0
+TIP.US,D,20210813,000000,125.666,125.864,125.606,125.844,2001441.6298325,0
+TIP.US,D,20210816,000000,125.943,126.101,125.903,125.963,2614923.8509654,0
+TIP.US,D,20210817,000000,126.032,126.101,125.636,125.636,3305721.100199,0
+TIP.US,D,20210818,000000,125.646,125.685,125.339,125.656,4964335.1131017,0
+TIP.US,D,20210819,000000,125.636,125.705,125.448,125.705,5564785.5768892,0
+TIP.US,D,20210820,000000,125.626,125.695,125.289,125.309,2332657.299632,0
+TIP.US,D,20210823,000000,125.537,125.636,125.448,125.606,2503788.8627518,0
+TIP.US,D,20210824,000000,125.606,125.794,125.557,125.606,3222304.7254976,0
+TIP.US,D,20210825,000000,125.636,125.685,125.438,125.557,4596326.5662095,0
+TIP.US,D,20210826,000000,125.606,125.636,125.458,125.577,2699442.951666,0
+TIP.US,D,20210827,000000,125.705,126.527,125.596,126.507,3192345.3162047,0
+TIP.US,D,20210830,000000,126.666,126.735,126.329,126.488,2841376.5115401,0
+TIP.US,D,20210831,000000,126.359,126.408,126.002,126.121,4680307.4316009,0
+TIP.US,D,20210901,000000,125.042,125.319,124.972,125.309,12141832.218438,0
+TIP.US,D,20210902,000000,125.27,125.359,125.21,125.359,3005657.4398802,0
+TIP.US,D,20210903,000000,125.25,125.289,125.121,125.18,3185483.5733793,0
+TIP.US,D,20210907,000000,124.923,125.062,124.794,124.864,3576317.1347062,0
+TIP.US,D,20210908,000000,125.24,125.438,125.151,125.378,2344362.1504178,0
+TIP.US,D,20210909,000000,125.547,126.062,125.458,126.032,3124070.2177248,0
+TIP.US,D,20210910,000000,125.983,126.072,125.616,125.695,2493159.472762,0
+TIP.US,D,20210913,000000,125.992,126.002,125.616,125.695,3258724.9781455,0
+TIP.US,D,20210914,000000,125.676,125.953,125.596,125.755,4097342.0416946,0
+TIP.US,D,20210915,000000,126.002,126.052,125.705,125.824,2646376.7875046,0
+TIP.US,D,20210916,000000,125.646,125.735,125.547,125.626,1597367.277935,0
+TIP.US,D,20210917,000000,125.507,125.507,125.2,125.26,2221609.15614,0
+TIP.US,D,20210920,000000,125.418,125.497,125.27,125.378,3362622.5696218,0
+TIP.US,D,20210921,000000,125.418,125.458,125.19,125.289,2896760.2179803,0
+TIP.US,D,20210922,000000,125.319,125.468,125.022,125.161,2992866.0202526,0
+TIP.US,D,20210923,000000,124.913,125.002,124.606,124.705,3803751.342599,0
+TIP.US,D,20210924,000000,124.477,124.557,124.289,124.408,3327761.4826726,0
+TIP.US,D,20210927,000000,124.349,124.626,124.349,124.467,3256621.5182036,0
+TIP.US,D,20210928,000000,124.388,124.398,124.17,124.19,3914287.5061628,0
+TIP.US,D,20210929,000000,124.388,124.517,124.061,124.259,3397873.4479957,0
+TIP.US,D,20210930,000000,124.091,124.339,123.992,124.279,3868163.8706143,0
+TIP.US,D,20211001,000000,124.586,124.814,124.497,124.804,7455058.8943707,0
+TIP.US,D,20211004,000000,124.675,124.854,124.596,124.794,9346722.7372196,0
+TIP.US,D,20211005,000000,124.933,125.002,124.814,124.923,6333951.0989279,0
+TIP.US,D,20211006,000000,124.963,125.032,124.804,124.854,2932962.349002,0
+TIP.US,D,20211007,000000,124.656,124.745,124.497,124.745,2679366.6736509,0
+TIP.US,D,20211008,000000,124.804,124.873,124.656,124.774,2911671.2547074,0
+TIP.US,D,20211011,000000,124.745,124.913,124.665,124.695,3039336.024865,0
+TIP.US,D,20211012,000000,124.883,125.091,124.755,124.933,3739577.1326569,0
+TIP.US,D,20211013,000000,125.062,125.517,125.022,125.507,4478763.0489559,0
+TIP.US,D,20211014,000000,125.656,125.824,125.527,125.755,4298851.0805576,0
+TIP.US,D,20211015,000000,125.725,125.735,125.428,125.547,2250138.6569942,0
+TIP.US,D,20211018,000000,125.339,125.468,125.072,125.279,2937856.9579019,0
+TIP.US,D,20211019,000000,125.111,125.121,124.864,124.972,2177920.2022622,0
+TIP.US,D,20211020,000000,124.864,125.359,124.834,125.2,5302539.763342,0
+TIP.US,D,20211021,000000,125.329,125.666,125.131,125.487,9063453.4322989,0
+TIP.US,D,20211022,000000,125.725,125.854,125.448,125.745,4856457.8117689,0
+TIP.US,D,20211025,000000,125.755,126.151,125.745,126.042,3543834.1793764,0
+TIP.US,D,20211026,000000,126.171,126.497,125.953,126.478,4275680.7068814,0
+TIP.US,D,20211027,000000,126.755,127.171,126.517,127.082,4295526.7454022,0
+TIP.US,D,20211028,000000,126.428,126.567,125.755,125.973,7482419.0209509,0
+TIP.US,D,20211029,000000,125.2,125.794,125.131,125.656,5114744.1119064,0
+TIP.US,D,20211101,000000,125.685,125.725,124.854,125.032,5784888.4745667,0
+TIP.US,D,20211102,000000,125.26,125.547,125.22,125.537,4913186.6015709,0
+TIP.US,D,20211103,000000,125.487,125.785,125.22,125.359,3415078.8010876,0
+TIP.US,D,20211104,000000,126.022,126.25,125.923,126.191,3057257.3419986,0
+TIP.US,D,20211105,000000,126.478,126.735,126.359,126.626,3955668.0061629,0
+TIP.US,D,20211108,000000,126.834,127.082,126.745,127.052,3667056.7410441,0
+TIP.US,D,20211109,000000,127.498,127.874,127.3,127.785,3158978.7663242,0
+TIP.US,D,20211110,000000,128.221,128.29,126.953,127.399,6404828.5095876,0
+TIP.US,D,20211111,000000,127.508,127.537,127.339,127.379,2484922.3519045,0
+TIP.US,D,20211112,000000,127.547,127.874,127.339,127.359,4183432.4259621,0
+TIP.US,D,20211115,000000,127.488,127.696,127.339,127.379,4364021.985153,0
+TIP.US,D,20211116,000000,127.468,127.577,127.092,127.191,2838851.9556808,0
+TIP.US,D,20211117,000000,127.032,127.468,126.953,127.448,4134111.6928734,0
+TIP.US,D,20211118,000000,127.369,127.676,127.369,127.527,3174172.5533075,0
+TIP.US,D,20211119,000000,127.597,127.884,127.24,127.29,2578742.9262129,0
+TIP.US,D,20211122,000000,126.389,126.656,126.072,126.26,3588240.1071183,0
+TIP.US,D,20211123,000000,125.963,126.002,125.418,125.785,3952192.1976559,0
+TIP.US,D,20211124,000000,125.854,126.21,125.596,126.171,2790751.0879834,0
+TIP.US,D,20211126,000000,126.359,126.834,126.21,126.795,2106360.1516982,0
+TIP.US,D,20211129,000000,126.646,126.874,126.428,126.497,3894913.0546765,0
+TIP.US,D,20211130,000000,126.913,127.171,126.359,126.616,5172707.9144348,0
+TIP.US,D,20211201,000000,126.121,126.191,125.557,126.042,7684586.463982,0
+TIP.US,D,20211202,000000,126.042,126.478,125.874,126.408,3472890.1204421,0
+TIP.US,D,20211203,000000,126.23,126.943,126.191,126.676,4127582.1815991,0
+TIP.US,D,20211206,000000,126.804,126.894,126.072,126.101,7019655.8140823,0
+TIP.US,D,20211207,000000,126.329,126.497,126.171,126.299,3916802.9736209,0
+TIP.US,D,20211208,000000,126.26,126.28,125.943,126.091,3198683.9710562,0
+TIP.US,D,20211209,000000,126.22,126.329,125.547,125.577,3864688.0621072,0
+TIP.US,D,20211210,000000,125.616,125.874,125.527,125.567,2301700.1858635,0
+TIP.US,D,20211213,000000,125.814,126.082,125.666,125.695,3692354.8103984,0
+TIP.US,D,20211214,000000,125.369,125.398,125.012,125.289,4247823.7477081,0
+TIP.US,D,20211215,000000,125.081,125.468,124.685,125.398,4393926.8640393,0
+TIP.US,D,20211216,000000,125.785,125.834,125.349,125.666,3966104.520085,0
+TIP.US,D,20211217,000000,125.794,125.903,125.596,125.676,4093599.6400889,0
+TIP.US,D,20211220,000000,125.636,125.765,125.557,125.606,4481546.1193351,0
+TIP.US,D,20211221,000000,125.616,125.884,125.369,125.884,3971727.2108948,0
+TIP.US,D,20211222,000000,125.903,126.468,125.765,126.28,3226209.7085007,0
+TIP.US,D,20211223,000000,126.25,126.26,125.824,125.992,2834903.550317,0
+TIP.US,D,20211227,000000,126.032,126.468,125.983,126.418,3448848.2700833,0
+TIP.US,D,20211228,000000,126.725,126.804,126.299,126.339,2917087.941759,0
+TIP.US,D,20211229,000000,126.042,126.458,125.794,126.448,4396852.319369,0
+TIP.US,D,20211230,000000,126.696,127.111,126.567,127.111,2978040.8184247,0
+TIP.US,D,20211231,000000,126.973,127.052,126.814,126.953,3888078.5770544,0
+TIP.US,D,20220103,000000,126.448,126.468,126.141,126.22,4654639.7672688,0
+TIP.US,D,20220104,000000,126.082,126.22,125.527,125.745,5842417.0436649,0
+TIP.US,D,20220105,000000,125.794,125.814,124.705,124.715,6740262.2073167,0
+TIP.US,D,20220106,000000,124.25,124.269,123.804,124.18,7750513.7255128,0
+TIP.US,D,20220107,000000,124.131,124.21,123.844,124.032,8277107.8027267,0
+TIP.US,D,20220110,000000,123.834,124.2,123.655,124.19,6750769.4088029,0
+TIP.US,D,20220111,000000,124.22,125.062,124.151,125.052,11032014.236798,0
+TIP.US,D,20220112,000000,124.893,124.953,124.23,124.25,7288924.9420299,0
+TIP.US,D,20220113,000000,124.121,124.458,124.022,124.279,4819646.757874,0
+TIP.US,D,20220114,000000,124.061,124.121,123.655,123.715,6268734.7523271,0
+TIP.US,D,20220118,000000,123.358,123.438,123.121,123.131,6632950.4064964,0
+TIP.US,D,20220119,000000,123.19,123.259,122.873,122.873,7881476.5754449,0
+TIP.US,D,20220120,000000,123.239,123.477,122.992,123.022,7317435.2562596,0
+TIP.US,D,20220121,000000,123.497,123.853,123.358,123.784,6668610.2629195,0
+TIP.US,D,20220124,000000,123.853,124.19,123.675,124.071,11450338.191788,0
+TIP.US,D,20220125,000000,124.042,124.279,123.764,123.853,6717986.5362371,0
+TIP.US,D,20220126,000000,123.873,124.071,122.962,123.071,9727184.4132543,0
+TIP.US,D,20220127,000000,123.388,123.675,123.18,123.566,17608317.649102,0
+TIP.US,D,20220128,000000,123.745,124.101,123.675,124.002,8657564.4296498,0
+TIP.US,D,20220131,000000,123.883,124.339,123.873,124.339,7880556.6272898,0
+TIP.US,D,20220201,000000,123.705,123.725,123.071,123.101,19119080.543197,0
+TIP.US,D,20220202,000000,123.121,123.497,123.061,123.239,8710136.7906851,0
+TIP.US,D,20220203,000000,122.606,122.774,122.427,122.457,8286508.2389242,0
+TIP.US,D,20220204,000000,121.922,122.12,121.615,121.754,9730351.2161242,0
+TIP.US,D,20220207,000000,121.804,121.814,121.328,121.705,10155865.106201,0
+TIP.US,D,20220208,000000,121.497,121.734,121.388,121.546,5754555.4310066,0
+TIP.US,D,20220209,000000,121.794,122.111,121.665,121.784,6273866.6694778,0
+TIP.US,D,20220210,000000,121.477,121.576,120.784,120.813,13275176.03122,0
+TIP.US,D,20220211,000000,121.477,121.942,120.952,121.893,14324866.161049,0
+TIP.US,D,20220214,000000,121.388,121.922,121.279,121.566,8530352.0599022,0
+TIP.US,D,20220215,000000,121.219,121.338,121.051,121.061,7397036.5221464,0
+TIP.US,D,20220216,000000,121.308,121.497,121.14,121.299,5922332.3643007,0
+TIP.US,D,20220217,000000,121.546,121.814,120.922,121.576,7759173.9619324,0
+TIP.US,D,20220218,000000,121.873,122.002,121.754,121.982,8209346.7038198,0
+TIP.US,D,20220222,000000,122.031,122.358,121.922,122.348,4856802.1611881,0
+TIP.US,D,20220223,000000,122.111,122.626,121.913,122.437,4836903.6119055,0
+TIP.US,D,20220224,000000,124.061,124.299,122.596,122.942,10399699.838778,0
+TIP.US,D,20220225,000000,122.744,122.863,122.457,122.833,4697406.7533468,0
+TIP.US,D,20220228,000000,123.646,125.032,123.636,124.963,7411392.1565844,0
+TIP.US,D,20220301,000000,125.072,126.062,125.062,125.636,9127713.4771402,0
+TIP.US,D,20220302,000000,125.398,125.517,124.784,124.814,5933156.6500028,0
+TIP.US,D,20220303,000000,124.982,125.18,124.626,124.665,4979608.6760502,0
+TIP.US,D,20220304,000000,125.438,126.24,125.438,125.626,5429808.6831408,0
+TIP.US,D,20220307,000000,125.715,126.517,125.666,126.299,6839261.1506037,0
+TIP.US,D,20220308,000000,126.507,127.22,126.101,126.913,6402547.3209131,0
+TIP.US,D,20220309,000000,126.091,126.28,125.19,125.656,8236944.1386508,0
+TIP.US,D,20220310,000000,125.062,125.636,124.576,125.378,4106528.3955553,0
+TIP.US,D,20220311,000000,125.765,126.359,125.725,126.26,5133097.6330032,0
+TIP.US,D,20220314,000000,125.547,125.547,124.864,124.864,3715356.5437432,0
+TIP.US,D,20220315,000000,124.992,125.062,123.913,123.933,4745047.1420555,0
+TIP.US,D,20220316,000000,123.725,123.982,122.378,123.22,5984542.4697843,0
+TIP.US,D,20220317,000000,123.834,124.933,123.636,124.893,3798782.0068457,0
+TIP.US,D,20220318,000000,124.438,125.141,124.279,124.517,4564598.9579927,0
+TIP.US,D,20220321,000000,123.923,124.269,123.259,123.408,3520510.312704,0
+TIP.US,D,20220322,000000,123.269,123.497,122.784,122.843,3748695.8284205,0
+TIP.US,D,20220323,000000,123.428,124.418,123.378,124.388,4703545.4633741,0
+TIP.US,D,20220324,000000,124.042,124.299,123.576,123.616,5176250.3712165,0
+TIP.US,D,20220325,000000,122.923,123.14,122.556,122.774,2810729.4132311,0
+TIP.US,D,20220328,000000,122.843,123.18,122.626,122.635,2865315.3600198,0
+TIP.US,D,20220329,000000,122.17,122.665,122.12,122.19,3194947.6283845,0
+TIP.US,D,20220330,000000,122.269,122.913,122.239,122.794,2776523.700983,0
+TIP.US,D,20220331,000000,122.764,123.339,122.18,122.398,5644828.1351402,0
+TIP.US,D,20220401,000000,120.615,121.427,120.407,120.942,5494899.8117711,0
+TIP.US,D,20220404,000000,121.081,121.15,120.764,120.863,3342317.0619347,0
+TIP.US,D,20220405,000000,120.734,120.833,119.942,119.982,4836606.7241365,0
+TIP.US,D,20220406,000000,119.665,119.922,118.932,119.457,4744998.670583,0
+TIP.US,D,20220407,000000,119.427,119.665,119.09,119.298,3164417.6694674,0
+TIP.US,D,20220408,000000,119.189,119.516,119.13,119.516,5349498.5219687,0
+TIP.US,D,20220411,000000,118.902,119.348,118.793,119.308,4146660.7551386,0
+TIP.US,D,20220412,000000,119.694,119.991,119.278,119.298,6568825.6778491,0
+TIP.US,D,20220413,000000,119.447,119.635,119.011,119.07,4866139.9884003,0
+TIP.US,D,20220414,000000,119.041,119.209,118.724,119.061,5004062.5339252,0
+TIP.US,D,20220418,000000,119.219,119.278,118.912,119.021,4039942.7298564,0
+TIP.US,D,20220419,000000,118.803,118.962,118.328,118.427,6210434.6789583,0
+TIP.US,D,20220420,000000,118.714,119.476,118.635,119.308,6696782.286664,0
+TIP.US,D,20220421,000000,119.288,119.813,118.575,119.774,7221954.534018,0
+TIP.US,D,20220422,000000,119.655,120.219,119.239,119.308,4761522.393593,0
+TIP.US,D,20220425,000000,119.665,119.902,119.169,119.219,5324191.3642133,0
+TIP.US,D,20220426,000000,119.447,119.585,119.13,119.476,4407160.5858535,0
+TIP.US,D,20220427,000000,119.566,119.595,119.041,119.278,6448166.0452898,0
+TIP.US,D,20220428,000000,119.269,119.991,119.179,119.952,4645415.0401591,0
+TIP.US,D,20220429,000000,119.724,120.11,118.714,118.962,8759792.7847919,0
+TIP.US,D,20220502,000000,118.387,118.452,117.1,117.238,8664150.4909754,0
+TIP.US,D,20220503,000000,118.13,118.486,117.635,117.664,6322449.2224332,0
+TIP.US,D,20220504,000000,117.605,118.872,117.157,118.585,5428570.6409475,0
+TIP.US,D,20220505,000000,117.793,118.031,116.937,117.337,4864375.8287659,0
+TIP.US,D,20220506,000000,116.793,117.496,116.595,117.03,5044513.9973691,0
+TIP.US,D,20220509,000000,116.788,116.842,116.377,116.575,5707502.7589019,0
+TIP.US,D,20220510,000000,116.436,116.827,115.991,116.05,5817296.7030431,0
+TIP.US,D,20220511,000000,116.218,117.585,115.882,117.456,6024183.0458863,0
+TIP.US,D,20220512,000000,117.694,117.916,116.872,116.951,5220453.3246673,0
+TIP.US,D,20220513,000000,117.06,117.585,116.862,117.555,4596522.4717441,0
+TIP.US,D,20220516,000000,117.833,117.922,117.545,117.595,3135590.2710218,0
+TIP.US,D,20220517,000000,117.407,117.517,116.902,117.001,3396801.0166667,0
+TIP.US,D,20220518,000000,117.476,118.031,117.456,117.813,15101516.486299,0
+TIP.US,D,20220519,000000,118.258,118.357,117.021,117.397,8899067.482435,0
+TIP.US,D,20220520,000000,117.357,117.585,117.139,117.446,5652673.4449284,0
+TIP.US,D,20220523,000000,117.278,117.545,117.011,117.03,3180522.3162047,0
+TIP.US,D,20220524,000000,117.248,117.878,117.199,117.664,3264694.0380191,0
+TIP.US,D,20220525,000000,117.912,117.912,117.447,117.763,3648085.208673,0
+TIP.US,D,20220526,000000,118.07,118.466,117.902,118.249,6052546.9358761,0
+TIP.US,D,20220527,000000,118.575,118.694,118.447,118.625,3236426.0811519,0
+TIP.US,D,20220531,000000,118.278,118.288,117.62,117.783,4806733.1497428,0
+TIP.US,D,20220601,000000,116.456,116.545,115.852,115.951,4325279.1411146,0
+TIP.US,D,20220602,000000,116.357,116.486,116.119,116.486,5511502.3009238,0
+TIP.US,D,20220603,000000,116.169,117.209,116.169,117.159,4738550.9549185,0
+TIP.US,D,20220606,000000,116.857,116.931,116.322,116.397,3500390.6123281,0
+TIP.US,D,20220607,000000,116.525,116.763,116.421,116.674,2664109.26786,0
+TIP.US,D,20220608,000000,116.555,116.69,116.387,116.387,1980359.568763,0
+TIP.US,D,20220609,000000,116.308,116.545,116.169,116.367,2894966.7734979,0
+TIP.US,D,20220610,000000,116.288,116.446,115.803,115.852,3272820.0784189,0
+TIP.US,D,20220613,000000,114.505,114.743,113.466,113.901,7151393.197752,0
+TIP.US,D,20220614,000000,113.386,113.436,111.915,112.337,12927564.885848,0
+TIP.US,D,20220615,000000,112.762,114.169,112.574,113.891,10227642.268569,0
+TIP.US,D,20220616,000000,112.475,113.857,112.148,113.555,5992845.2290942,0
+TIP.US,D,20220617,000000,113.495,113.708,113.144,113.614,5065238.5813289,0
+TIP.US,D,20220621,000000,113.242,113.552,113.12,113.218,2654560.3877779,0
+TIP.US,D,20220622,000000,113.792,114.013,113.673,113.872,5214060.1394093,0
+TIP.US,D,20220623,000000,114.416,114.664,114.079,114.208,5577735.5386248,0
+TIP.US,D,20220624,000000,114.337,114.674,114.159,114.317,3616545.4274122,0
+TIP.US,D,20220627,000000,113.971,114.188,113.466,113.495,3923749.5415232,0
+TIP.US,D,20220628,000000,113.456,113.485,113.005,113.099,3503698.7903261,0
+TIP.US,D,20220629,000000,112.921,113.436,112.584,112.901,6336683.67819,0
+TIP.US,D,20220630,000000,113.466,113.644,112.782,112.802,8112282.5801433,0
+TIP.US,D,20220701,000000,113.673,114.278,113.376,114.05,7110699.3769456,0
+TIP.US,D,20220705,000000,114.178,114.228,113.594,113.733,4762708.9348468,0
+TIP.US,D,20220706,000000,113.703,113.753,112.663,112.703,2938015.5000098,0
+TIP.US,D,20220707,000000,113.168,113.178,112.38,112.525,2536369.7708489,0
+TIP.US,D,20220708,000000,112.634,112.703,112.238,112.406,1938794.271274,0
+TIP.US,D,20220711,000000,112.723,112.99,112.475,112.584,2054405.8019372,0
+TIP.US,D,20220712,000000,112.624,113.017,112.525,112.545,2629977.2726429,0
+TIP.US,D,20220713,000000,112.505,113.426,112.366,113.129,3277512.7228501,0
+TIP.US,D,20220714,000000,112.535,113.069,112.366,112.852,5815328.5592952,0
+TIP.US,D,20220715,000000,113.079,113.594,112.991,113.505,4684220.4931828,0
+TIP.US,D,20220718,000000,113.555,113.604,113.159,113.357,2324624.1628879,0
+TIP.US,D,20220719,000000,113.317,113.555,113.208,113.238,4616355.3825744,0
+TIP.US,D,20220720,000000,113.574,113.693,113.04,113.139,2814787.8892305,0
+TIP.US,D,20220721,000000,113.178,113.842,112.891,113.842,8644638.7036504,0
+TIP.US,D,20220722,000000,114.436,114.991,114.396,114.802,5976673.9340822,0
+TIP.US,D,20220725,000000,114.456,114.862,114.436,114.585,11478083.060681,0
+TIP.US,D,20220726,000000,115.307,115.406,114.57,114.585,1813750.9999207,0
+TIP.US,D,20220727,000000,114.872,115.565,114.827,115.317,2401803.8747945,0
+TIP.US,D,20220728,000000,116.357,116.545,115.951,116.496,3315480.0233285,0
+TIP.US,D,20220729,000000,116.773,117.328,116.634,117.08,3288675.2990373,0
+TIP.US,D,20220801,000000,117.04,117.32,116.77,117.13,3576495,0
+TIP.US,D,20220802,000000,116.9,117.19,115.6,115.75,3650777,0
+TIP.US,D,20220803,000000,115.8,116.42,115.49,116.36,2442195,0
+TIP.US,D,20220804,000000,116.15,116.45,116.04,116.34,2238698,0
+TIP.US,D,20220805,000000,115.25,115.4291,115.08,115.17,3098174,0
+TIP.US,D,20220808,000000,115.75,116,115.685,115.96,3473187,0
+TIP.US,D,20220809,000000,115.78,115.88,115.57,115.63,1453504,0
+TIP.US,D,20220810,000000,115.68,116.02,115.42,115.43,1950474,0
+TIP.US,D,20220811,000000,115.62,115.77,114.95,115.04,3714625,0
+TIP.US,D,20220812,000000,115.4801,115.57,115.16,115.49,2563185,0
+TIP.US,D,20220815,000000,115.54,115.66,115.37,115.37,1950813,0
+TIP.US,D,20220816,000000,115.39,115.49,115.0934,115.4,2658144,0
+TIP.US,D,20220817,000000,115.31,115.32,114.9,115.05,2086555,0
+TIP.US,D,20220818,000000,115.29,115.88,115.02,115.64,3706427,0
+TIP.US,D,20220819,000000,115.5,115.63,115.335,115.44,3423401,0
+TIP.US,D,20220822,000000,115.47,115.49,115.2,115.22,3771516,0
+TIP.US,D,20220823,000000,115.3,115.7142,115.2,115.41,1664913,0
+TIP.US,D,20220824,000000,115.23,115.3968,115.11,115.39,1794998,0
+TIP.US,D,20220825,000000,115.65,115.8299,115.53,115.75,1468292,0
+TIP.US,D,20220826,000000,115.72,115.83,115.33,115.58,1887777,0
+TIP.US,D,20220829,000000,115.23,115.25,115.02,115.13,2117302,0
+TIP.US,D,20220830,000000,114.95,115.21,114.69,114.93,2144234,0
+TIP.US,D,20220831,000000,114.75,114.9612,113.72,113.91,7620809,0
+TIP.US,D,20220901,000000,111.8445,112.03,111.51,111.62,5405556,0
+TIP.US,D,20220902,000000,112.06,112.33,111.73,112.28,6140439,0
+TIP.US,D,20220906,000000,111.8129,111.88,111.175,111.21,3399053,0
+TIP.US,D,20220907,000000,111.5136,111.69,111.335,111.67,3352964,0
+TIP.US,D,20220908,000000,111.3801,111.57,110.975,111.05,3303372,0
+TIP.US,D,20220909,000000,111.06,111.275,110.8454,111.1,1903880,0
+TIP.US,D,20220912,000000,111.2,111.26,110.515,110.77,3090464,0
+TIP.US,D,20220913,000000,110.07,110.48,110.0669,110.44,3606878,0
+TIP.US,D,20220914,000000,110.48,110.79,110.45,110.72,1815452,0
+TIP.US,D,20220915,000000,110.47,110.615,110.0864,110.16,2617793,0
+TIP.US,D,20220916,000000,110,110.18,109.64,109.7,2758112,0
+TIP.US,D,20220919,000000,109.33,109.55,109.03,109.2,1639623,0
+TIP.US,D,20220920,000000,108.77,109.17,108.72,109.03,2119011,0
+TIP.US,D,20220921,000000,109.16,109.475,108.45,109.24,2939135,0
+TIP.US,D,20220922,000000,108.71,108.79,107.865,108,3088393,0
+TIP.US,D,20220923,000000,107.595,107.885,107.39,107.54,4059294,0
+TIP.US,D,20220926,000000,107.35,107.38,105.785,105.82,5419183,0
+TIP.US,D,20220927,000000,105.97,106.09,105.11,105.26,5123607,0
+TIP.US,D,20220928,000000,106.15,107.18,105.81,107.12,2881945,0
+TIP.US,D,20220929,000000,106.21,106.41,105.54,105.62,3468948,0
+TIP.US,D,20220930,000000,105.48,105.61,104.63,104.9,5533362,0
+TIP.US,D,20221003,000000,105.605,106.515,105.51,106.25,5368737,0
+TIP.US,D,20221004,000000,106.89,107.05,106.54,106.67,3470644,0
+TIP.US,D,20221005,000000,106.27,106.305,105.58,105.83,3467205,0
+TIP.US,D,20221006,000000,105.85,105.95,105.445,105.48,3822027,0
+TIP.US,D,20221007,000000,105.155,105.79,105.14,105.51,3308706,0
+TIP.US,D,20221010,000000,105.43,105.51,104.88,104.91,2910926,0
+TIP.US,D,20221011,000000,105.26,105.905,105.18,105.51,4508606,0
+TIP.US,D,20221012,000000,105.61,105.88,105.34,105.72,10208298,0
+TIP.US,D,20221013,000000,104.79,105.85,104.79,105.6,4180417,0
+TIP.US,D,20221014,000000,105.85,105.87,105.2943,105.69,3884985,0
+TIP.US,D,20221017,000000,106.25,106.46,105.9,105.98,2767632,0
+TIP.US,D,20221018,000000,106.04,106.18,105.4503,105.7,3003329,0
+TIP.US,D,20221019,000000,105.11,105.3,104.915,105.16,2803836,0
+TIP.US,D,20221020,000000,105.082,105.455,104.765,105.06,15171496,0
+TIP.US,D,20221021,000000,105,105.73,104.86,105.33,6788482,0
+TIP.US,D,20221024,000000,105.4,105.8601,105.25,105.58,3027868,0
+TIP.US,D,20221025,000000,105.9801,106.23,105.82,106.01,3423338,0
+TIP.US,D,20221026,000000,106.05,106.48,105.71,105.85,3923119,0
+TIP.US,D,20221027,000000,106.41,106.789,106.12,106.67,2817137,0
+TIP.US,D,20221028,000000,106.59,106.92,106.29,106.54,3409473,0
+TIP.US,D,20221031,000000,106.37,106.61,106.0115,106.39,3145362,0
+TIP.US,D,20221101,000000,107.06,107.09,106.21,106.37,2175711,0
+TIP.US,D,20221102,000000,106.48,107.07,105.99,106.13,2057048,0
+TIP.US,D,20221103,000000,105.16,105.5635,104.91,104.95,3149810,0
+TIP.US,D,20221104,000000,105.19,105.5,105.06,105.34,2208995,0
+TIP.US,D,20221107,000000,105.64,105.71,105.42,105.47,2295389,0
+TIP.US,D,20221108,000000,105.58,105.8869,105.5,105.62,1681770,0
+TIP.US,D,20221109,000000,105.48,105.78,105.07,105.4,2280824,0
+TIP.US,D,20221110,000000,106.16,107.18,106.16,107.15,4163527,0
+TIP.US,D,20221111,000000,106.97,107.13,106.81,107.09,2465817,0
+TIP.US,D,20221114,000000,106.85,106.85,106.225,106.3,3491750,0
+TIP.US,D,20221115,000000,106.66,107.11,106.55,106.99,2397602,0
+TIP.US,D,20221116,000000,107.16,107.37,107.0703,107.26,1985730,0
+TIP.US,D,20221117,000000,106.78,106.85,106.36,106.53,2853363,0
+TIP.US,D,20221118,000000,106.43,106.58,105.9,105.99,1851143,0
+TIP.US,D,20221121,000000,106.38,106.615,106.11,106.55,2194910,0
+TIP.US,D,20221122,000000,106.99,107.13,106.735,106.98,3023412,0
+TIP.US,D,20221123,000000,106.93,107.57,106.89,107.57,1786537,0
+TIP.US,D,20221125,000000,107.48,107.525,107.355,107.47,665291,0
+TIP.US,D,20221128,000000,107.49,107.59,107.07,107.22,3709991,0
+TIP.US,D,20221129,000000,106.868,107.0809,106.69,106.76,2090104,0
+TIP.US,D,20221130,000000,106.85,108.37,106.6801,108.34,4520215,0
+TIP.US,D,20221201,000000,108.48,109.38,108.461,109.37,9839824,0
+TIP.US,D,20221202,000000,108.89,110.2,108.585,110.18,3393798,0
+TIP.US,D,20221205,000000,109.46,109.48,108.79,109.05,3276680,0
+TIP.US,D,20221206,000000,109.035,109.1496,108.77,109.03,4906857,0
+TIP.US,D,20221207,000000,109.17,109.53,108.96,109.5,2900667,0
+TIP.US,D,20221208,000000,109.5,109.55,109.21,109.47,3183949,0
+TIP.US,D,20221209,000000,108.93,109.06,108.36,108.43,2612981,0
+TIP.US,D,20221212,000000,108.71,108.775,108.4,108.44,2735792,0
+TIP.US,D,20221213,000000,109.17,109.31,108.645,108.76,4767685,0
+TIP.US,D,20221214,000000,108.65,108.76,108.033,108.49,2882395,0
+TIP.US,D,20221215,000000,108.27,108.3435,107.73,108.16,2669921,0
+TIP.US,D,20221216,000000,107.51,107.97,107.48,107.58,2288719,0
+TIP.US,D,20221219,000000,107.5,107.5058,107.18,107.21,2681675,0
+TIP.US,D,20221220,000000,107.05,107.3431,106.985,107.18,2942584,0
+TIP.US,D,20221221,000000,107.84,107.9,107.41,107.76,6069973,0
+TIP.US,D,20221222,000000,107.72,107.8,107.12,107.17,3674596,0
+TIP.US,D,20221223,000000,107.02,107.105,106.7413,106.93,2523511,0
+TIP.US,D,20221227,000000,106.74,106.9299,106.425,106.44,2464686,0
+TIP.US,D,20221228,000000,106.63,106.775,106.29,106.32,3091380,0
+TIP.US,D,20221229,000000,106.59,106.84,106.53,106.76,3141318,0
+TIP.US,D,20221230,000000,106.39,106.8,106.275,106.44,4694672,0
+TIP.US,D,20230103,000000,107.2,107.25,106.67,106.82,3740378,0
+TIP.US,D,20230104,000000,107.18,107.3,106.79,106.89,3247867,0
+TIP.US,D,20230105,000000,106.49,106.95,106.36,106.92,2377538,0
+TIP.US,D,20230106,000000,107.015,107.95,106.935,107.9,3855306,0
+TIP.US,D,20230109,000000,107.9,108.35,107.85,108.15,2640236,0
+TIP.US,D,20230110,000000,107.86,108,107.64,107.71,2301997,0
+TIP.US,D,20230111,000000,107.82,108.18,107.75,108.17,7551748,0
+TIP.US,D,20230112,000000,108.48,109.03,108.095,109.02,3943735,0
+TIP.US,D,20230113,000000,108.76,108.9299,108.065,108.17,2833110,0
+TIP.US,D,20230117,000000,107.87,108.2099,107.83,107.86,2711494,0
+TIP.US,D,20230118,000000,108.67,108.8,108.45,108.6,3919020,0
+TIP.US,D,20230119,000000,108.61,109.29,108.44,109.27,4591479,0
+TIP.US,D,20230120,000000,108.55,108.91,108.55,108.65,2878120,0
+TIP.US,D,20230123,000000,108.59,108.81,108.5319,108.55,3170372,0
+TIP.US,D,20230124,000000,108.71,109.19,108.5,109.17,2913940,0
+TIP.US,D,20230125,000000,109.145,109.393,108.965,109.39,2996939,0
+TIP.US,D,20230126,000000,109.33,109.6073,109.195,109.38,4193591,0
+TIP.US,D,20230127,000000,109.08,109.26,109.005,109.14,2408669,0
+TIP.US,D,20230130,000000,108.94,109.105,108.605,108.61,2462367,0
+TIP.US,D,20230131,000000,108.86,108.9,108.33,108.65,4134276,0
+TIP.US,D,20230201,000000,108.98,109.49,108.44,109.38,5419342,0
+TIP.US,D,20230202,000000,109.67,109.8062,109.175,109.23,5030934,0
+TIP.US,D,20230203,000000,108.63,108.84,108.165,108.21,5375161,0
+TIP.US,D,20230206,000000,107.8,107.96,107.6998,107.78,5195451,0
+TIP.US,D,20230207,000000,107.81,108.545,107.77,108.06,3758679,0
+TIP.US,D,20230208,000000,108.28,108.67,108.15,108.62,2821204,0
+TIP.US,D,20230209,000000,108.7,108.76,108.06,108.07,2648182,0
+TIP.US,D,20230210,000000,108.11,108.16,107.66,107.68,3105626,0
+TIP.US,D,20230213,000000,107.71,107.935,107.68,107.86,2233335,0
+TIP.US,D,20230214,000000,107.77,108.005,107.17,107.5,3037811,0
+TIP.US,D,20230215,000000,107.47,107.73,107.3,107.5,2631891,0
+TIP.US,D,20230216,000000,107.39,107.656,107.2,107.24,4054869,0
+TIP.US,D,20230217,000000,107.08,107.505,107.03,107.45,5304333,0
+TIP.US,D,20230221,000000,107.1,107.255,106.8742,106.97,2344127,0
+TIP.US,D,20230222,000000,107.35,107.51,106.83,106.91,5106766,0
+TIP.US,D,20230223,000000,107,107.38,106.955,107.26,3038107,0
+TIP.US,D,20230224,000000,106.73,106.77,106.35,106.56,3524340,0
+TIP.US,D,20230227,000000,106.77,106.87,106.6381,106.78,1614386,0
+TIP.US,D,20230228,000000,106.6,107.255,106.52,107.18,3852492,0
+TIP.US,D,20230301,000000,106.88,106.98,106.59,106.78,5948368,0
+TIP.US,D,20230302,000000,106.66,106.905,106.65,106.86,3979041,0
+TIP.US,D,20230303,000000,107.21,108.01,107.11,108.01,3710713,0
+TIP.US,D,20230306,000000,107.99,108.015,107.43,107.43,3128617,0
+TIP.US,D,20230307,000000,107.39,107.43,106.6641,106.75,3566026,0
+TIP.US,D,20230308,000000,106.83,107.03,106.2,106.24,4268147,0
+TIP.US,D,20230309,000000,106.56,106.75,106.4,106.52,4310292,0
+TIP.US,D,20230310,000000,107.25,108.09,107.24,108.09,5856463,0
+TIP.US,D,20230313,000000,108.89,109.64,108.37,108.91,6223203,0
+TIP.US,D,20230314,000000,108.955,109.16,108.27,108.31,5222766,0
+TIP.US,D,20230315,000000,109.13,109.89,108.9688,109.63,5923013,0
+TIP.US,D,20230316,000000,109.97,110.01,108.36,108.39,8197734,0
+TIP.US,D,20230317,000000,108.78,109.23,108.62,108.62,4457340,0
+TIP.US,D,20230320,000000,108.97,108.97,108.46,108.72,2988816,0
+TIP.US,D,20230321,000000,108.45,108.905,108.37,108.49,2988947,0
+TIP.US,D,20230322,000000,108.7,110.105,108.63,109.98,5961822,0
+TIP.US,D,20230323,000000,109.99,110.215,109.75,110.18,5372306,0
+TIP.US,D,20230324,000000,110.3486,110.51,109.86,109.9,8001011,0
+TIP.US,D,20230327,000000,109.47,109.54,109.005,109.04,6509592,0
+TIP.US,D,20230328,000000,109.1,109.62,109.07,109.38,3953278,0
+TIP.US,D,20230329,000000,109.26,109.6,109.235,109.59,2400914,0
+TIP.US,D,20230330,000000,109.66,109.82,109.615,109.7,2101309,0
+TIP.US,D,20230331,000000,109.87,110.44,109.76,110.25,5667349,0
+TIP.US,D,20230403,000000,110.38,110.8,110.15,110.32,6515130,0
+TIP.US,D,20230404,000000,110.13,110.765,110.12,110.64,4266063,0
+TIP.US,D,20230405,000000,110.93,111.26,110.705,110.9,5296375,0
+TIP.US,D,20230406,000000,111.08,111.255,110.975,111.15,3074824,0
+TIP.US,D,20230410,000000,110.53,110.59,110.35,110.36,2572913,0
+TIP.US,D,20230411,000000,110.53,110.57,110.3301,110.55,2317642,0
+TIP.US,D,20230412,000000,110.39,110.68,110.25,110.59,3461871,0
+TIP.US,D,20230413,000000,110.71,110.93,110.28,110.32,3396943,0
+TIP.US,D,20230414,000000,110.02,110.16,109.78,109.84,3325826,0
+TIP.US,D,20230417,000000,109.83,109.875,109.315,109.34,4215889,0
+TIP.US,D,20230418,000000,109.37,109.595,109.32,109.45,3523921,0
+TIP.US,D,20230419,000000,109.34,109.45,109.18,109.34,4609475,0
+TIP.US,D,20230420,000000,109.64,109.9,109.6041,109.69,3856694,0
+TIP.US,D,20230421,000000,109.93,109.98,109.56,109.74,2523271,0
+TIP.US,D,20230424,000000,109.94,110.19,109.91,110.16,1651358,0
+TIP.US,D,20230425,000000,110.48,110.8463,110.48,110.81,3446526,0
+TIP.US,D,20230426,000000,110.77,110.88,110.35,110.42,3114145,0
+TIP.US,D,20230427,000000,110.33,110.375,109.97,110.05,2242850,0
+TIP.US,D,20230428,000000,110.28,110.3873,109.99,110.18,4474519,0
+TIP.US,D,20230501,000000,109.35,109.39,108.55,108.7,3140573,0
+TIP.US,D,20230502,000000,108.92,109.6,108.9141,109.53,3033697,0
+TIP.US,D,20230503,000000,109.66,110.08,109.615,110.03,3895917,0
+TIP.US,D,20230504,000000,109.8,110.475,109.78,110,4109813,0
+TIP.US,D,20230505,000000,109.77,109.88,109.585,109.78,1955039,0
+TIP.US,D,20230508,000000,109.41,109.5,109.335,109.37,2510615,0
+TIP.US,D,20230509,000000,109.36,109.41,109.1,109.21,2162449,0
+TIP.US,D,20230510,000000,109.42,109.68,109.32,109.57,2983429,0
+TIP.US,D,20230511,000000,109.92,109.99,109.67,109.81,5607109,0
+TIP.US,D,20230512,000000,109.87,109.93,109.3942,109.42,1924293,0
+TIP.US,D,20230515,000000,109.36,109.405,109.21,109.26,2404789,0
+TIP.US,D,20230516,000000,109.1,109.215,108.8,108.97,4087884,0
+TIP.US,D,20230517,000000,109.07,109.09,108.825,108.92,2766941,0
+TIP.US,D,20230518,000000,108.64,108.78,108.41,108.56,6186128,0
+TIP.US,D,20230519,000000,108.36,108.6701,108.19,108.3,3543350,0
+TIP.US,D,20230522,000000,108.39,108.515,108.04,108.1,3120240,0
+TIP.US,D,20230523,000000,108.06,108.465,108.01,108.43,3190966,0
+TIP.US,D,20230524,000000,108.6,108.64,108.08,108.09,2791727,0
+TIP.US,D,20230525,000000,107.99,108.05,107.51,107.6,4197135,0
+TIP.US,D,20230526,000000,107.635,107.8,107.42,107.73,3035093,0
+TIP.US,D,20230530,000000,107.97,108.21,107.874,108.16,4166187,0
+TIP.US,D,20230531,000000,108.235,108.4,108.05,108.3,6155373,0
+TIP.US,D,20230601,000000,108.04,108.21,107.9579,108.16,5326338,0
+TIP.US,D,20230602,000000,108.12,108.15,107.6,107.63,2367456,0
+TIP.US,D,20230605,000000,107.54,107.98,107.4736,107.77,2160495,0
+TIP.US,D,20230606,000000,107.7,107.86,107.505,107.83,2086994,0
+TIP.US,D,20230607,000000,107.86,107.9536,107.25,107.33,3181563,0
+TIP.US,D,20230608,000000,107.5,107.9,107.49,107.86,2327642,0
+TIP.US,D,20230609,000000,107.71,107.77,107.54,107.56,1903277,0
+TIP.US,D,20230612,000000,107.65,107.66,107.305,107.65,3834978,0
+TIP.US,D,20230613,000000,107.67,107.79,107.04,107.1,2959083,0
+TIP.US,D,20230614,000000,107.46,107.74,107.1243,107.37,2879918,0
+TIP.US,D,20230615,000000,108.01,108.18,107.86,108.05,3435022,0
+TIP.US,D,20230616,000000,107.68,107.865,107.445,107.77,2392009,0
+TIP.US,D,20230620,000000,107.84,108.1,107.84,108,2826347,0
+TIP.US,D,20230621,000000,107.78,108.12,107.64,108.01,3169884,0
+TIP.US,D,20230622,000000,107.77,107.955,107.59,107.63,4519944,0
+TIP.US,D,20230623,000000,108.2,108.23,107.86,107.89,2758186,0
+TIP.US,D,20230626,000000,108.11,108.145,107.865,107.94,2912521,0
+TIP.US,D,20230627,000000,108.08,108.23,107.565,107.64,3316822,0
+TIP.US,D,20230628,000000,107.87,107.98,107.655,107.86,3616897,0
+TIP.US,D,20230629,000000,107.25,107.32,107.01,107.15,2812787,0
+TIP.US,D,20230630,000000,107.25,107.67,107.16,107.62,6657323,0
+TIP.US,D,20230703,000000,107.255,107.42,106.96,106.99,1851843,0
+TIP.US,D,20230705,000000,106.83,106.915,106.385,106.48,2609305,0
+TIP.US,D,20230706,000000,106.01,106.1,105.59,105.92,3030559,0
+TIP.US,D,20230707,000000,105.89,106.14,105.83,105.85,2395682,0
+TIP.US,D,20230710,000000,105.94,106.19,105.9146,106.1,1965250,0
+TIP.US,D,20230711,000000,106.16,106.21,105.91,105.98,1460435,0
+TIP.US,D,20230712,000000,106.49,107.175,106.435,107.15,3071807,0
+TIP.US,D,20230713,000000,107.56,107.7,107.352,107.7,2665715,0
+TIP.US,D,20230714,000000,107.45,107.55,107.09,107.13,2393077,0
+TIP.US,D,20230717,000000,107.2069,107.437,107.095,107.33,1768280,0
+TIP.US,D,20230718,000000,107.45,107.555,107.2044,107.28,1777452,0
+TIP.US,D,20230719,000000,107.37,107.65,107.25,107.65,1842682,0
+TIP.US,D,20230720,000000,107.43,107.62,107.13,107.61,17993421,0
+TIP.US,D,20230721,000000,107.73,107.83,107.55,107.61,3073444,0
+TIP.US,D,20230724,000000,107.6,107.72,107.48,107.66,2912436,0
+TIP.US,D,20230725,000000,107.62,107.725,107.2801,107.47,2052524,0
+TIP.US,D,20230726,000000,107.43,107.6027,107.2301,107.51,2231373,0
+TIP.US,D,20230727,000000,107.33,107.44,106.58,106.72,2826482,0
+TIP.US,D,20230728,000000,106.78,107.13,106.76,107.13,1584772,0
+TIP.US,D,20230731,000000,107.09,107.31,106.96,107.16,5965352,0
+TIP.US,D,20230801,000000,106.56,106.62,106.24,106.3,2259998,0
+TIP.US,D,20230802,000000,106.02,106.17,105.74,106.11,2257124,0
+TIP.US,D,20230803,000000,105.65,105.685,105.415,105.45,2828184,0
+TIP.US,D,20230804,000000,105.85,106.51,105.85,106.47,2066866,0
+TIP.US,D,20230807,000000,106.43,106.65,106.3,106.56,8487211,0
+TIP.US,D,20230808,000000,106.74,106.91,106.4845,106.54,1922056,0
+TIP.US,D,20230809,000000,106.54,106.61,106.4334,106.49,1382981,0
+TIP.US,D,20230810,000000,106.51,106.7,105.94,105.94,2807963,0
+TIP.US,D,20230811,000000,105.78,106.03,105.74,105.79,1967187,0
+TIP.US,D,20230814,000000,105.77,105.845,105.54,105.57,1688625,0
+TIP.US,D,20230815,000000,105.51,105.72,105.225,105.24,1615708,0
+TIP.US,D,20230816,000000,105.23,105.395,104.915,104.93,2197789,0
+TIP.US,D,20230817,000000,105.03,105.095,104.71,104.9,2168388,0
+TIP.US,D,20230818,000000,105.02,105.32,105.01,105.08,1430965,0
+TIP.US,D,20230821,000000,104.72,104.818,104.57,104.8,1499856,0
+TIP.US,D,20230822,000000,104.81,105,104.7604,104.98,1350992,0
+TIP.US,D,20230823,000000,105.39,105.93,105.39,105.93,5432604,0
+TIP.US,D,20230824,000000,105.67,105.85,105.3,105.45,9117559,0
+TIP.US,D,20230825,000000,105.36,105.66,105.12,105.43,3501817,0
+TIP.US,D,20230828,000000,105.6,105.61,105.365,105.49,1410894,0
+TIP.US,D,20230829,000000,105.3,106.08,105.3,106.01,2281573,0
+TIP.US,D,20230830,000000,106.04,106.1042,105.83,105.85,1741239,0
+TIP.US,D,20230831,000000,105.95,106.13,105.88,106.07,6068166,0
+TIP.US,D,20230901,000000,105.69,105.7,105.175,105.2,1697070,0
+TIP.US,D,20230905,000000,105.18,105.19,104.89,104.99,1999605,0
+TIP.US,D,20230906,000000,105.17,105.21,104.7942,104.83,2037733,0
+TIP.US,D,20230907,000000,105.06,105.2464,105.0047,105.21,1257372,0
+TIP.US,D,20230908,000000,105.46,105.63,105.39,105.45,1899355,0
+TIP.US,D,20230911,000000,105.25,105.41,105.195,105.35,1660220,0
+TIP.US,D,20230912,000000,105.38,105.455,105.325,105.4,1589305,0
+TIP.US,D,20230913,000000,105.42,105.67,105.395,105.54,2328366,0
+TIP.US,D,20230914,000000,105.54,105.625,105.2818,105.37,1817857,0
+TIP.US,D,20230915,000000,105.19,105.3022,105.065,105.11,1822188,0
+TIP.US,D,20230918,000000,105.08,105.35,105.05,105.33,1521401,0
+TIP.US,D,20230919,000000,105.19,105.3,105.02,105.03,2313074,0
+TIP.US,D,20230920,000000,105.21,105.36,104.81,104.81,1818471,0
+TIP.US,D,20230921,000000,104.39,104.54,104.23,104.26,6247348,0
+TIP.US,D,20230922,000000,104.36,104.72,104.315,104.62,1641766,0
+TIP.US,D,20230925,000000,104.1,104.21,103.825,103.83,1780119,0
+TIP.US,D,20230926,000000,103.89,103.93,103.4901,103.57,2208798,0
+TIP.US,D,20230927,000000,103.8,103.875,103.2001,103.4,2139414,0
+TIP.US,D,20230928,000000,103.29,103.95,103.09,103.93,1709833,0
+TIP.US,D,20230929,000000,104.2,104.3227,103.61,103.72,5679304,0
+TIP.US,D,20231002,000000,103.24,103.36,102.86,102.92,6662895,0
+TIP.US,D,20231003,000000,102.69,102.82,102.1503,102.19,5004572,0
+TIP.US,D,20231004,000000,102.43,102.68,102.3,102.64,2644636,0
+TIP.US,D,20231005,000000,102.7,102.76,102.48,102.49,2283274,0
+TIP.US,D,20231006,000000,101.8,102.38,101.74,102.12,2164817,0
+TIP.US,D,20231009,000000,102.66,103.185,102.585,103.13,1424003,0
+TIP.US,D,20231010,000000,102.85,103.295,102.755,103.17,3710488,0
+TIP.US,D,20231011,000000,103.47,103.66,103.35,103.63,2106940,0
+TIP.US,D,20231012,000000,103.53,103.61,102.82,102.97,2852644,0
+TIP.US,D,20231013,000000,103.78,103.855,103.5241,103.64,2463964,0
+TIP.US,D,20231016,000000,103.26,103.39,103.155,103.34,1538390,0
+TIP.US,D,20231017,000000,102.77,102.97,102.61,102.84,1930868,0
+TIP.US,D,20231018,000000,102.77,102.89,102.44,102.62,1575409,0
+TIP.US,D,20231019,000000,102.38,102.89,102.38,102.53,12019705,0
+TIP.US,D,20231020,000000,102.68,102.95,102.625,102.84,3301550,0
+TIP.US,D,20231023,000000,102.46,102.935,102.32,102.86,2631976,0
+TIP.US,D,20231024,000000,102.77,102.98,102.548,102.95,2951441,0
+TIP.US,D,20231025,000000,102.62,102.66,102.4,102.52,2265407,0
+TIP.US,D,20231026,000000,102.63,103.105,102.58,103.07,1941938,0
+TIP.US,D,20231027,000000,103.02,103.235,102.845,103.22,2640985,0
+TIP.US,D,20231030,000000,102.86,103.16,102.77,103.06,1582156,0
+TIP.US,D,20231031,000000,103.1,103.24,102.77,102.8,5219317,0
+TIP.US,D,20231101,000000,102.51,103.275,102.46,103.24,3244510,0
+TIP.US,D,20231102,000000,103.81,103.98,103.5264,103.71,2869726,0
+TIP.US,D,20231103,000000,104.46,104.63,104.21,104.24,3443976,0
+TIP.US,D,20231106,000000,104.07,104.12,103.82,103.97,2356102,0
+TIP.US,D,20231107,000000,104.1,104.385,104.045,104.25,1600374,0
+TIP.US,D,20231108,000000,104.18,104.495,104.141,104.48,1835308,0
+TIP.US,D,20231109,000000,104.28,104.33,103.53,103.6,2327998,0
+TIP.US,D,20231110,000000,103.82,103.86,103.535,103.64,2922891,0
+TIP.US,D,20231113,000000,103.3,103.6,103.19,103.57,1329711,0
+TIP.US,D,20231114,000000,104.42,104.64,104.28,104.42,2794251,0
+TIP.US,D,20231115,000000,104.07,104.08,103.765,103.97,2358306,0
+TIP.US,D,20231116,000000,104.18,104.49,104.18,104.35,2540149,0
+TIP.US,D,20231117,000000,104.54,104.5838,104.28,104.46,2073689,0
+TIP.US,D,20231120,000000,104.3,104.79,104.29,104.77,1511527,0
+TIP.US,D,20231121,000000,104.6632,104.735,104.29,104.55,7051446,0
+TIP.US,D,20231122,000000,104.6,104.67,104.312,104.65,1395420,0
+TIP.US,D,20231124,000000,104.36,104.42,104.19,104.21,498214,0
+TIP.US,D,20231127,000000,104.39,104.555,104.25,104.55,2231749,0
+TIP.US,D,20231128,000000,104.37,104.99,104.36,104.96,3241403,0
+TIP.US,D,20231129,000000,105.19,105.455,105.11,105.38,3617222,0
+TIP.US,D,20231130,000000,105.19,105.275,104.97,105.19,6295650,0
+TIP.US,D,20231201,000000,104.79,105.53,104.79,105.47,5444578,0
+TIP.US,D,20231204,000000,105.14,105.275,104.93,105.03,2523701,0
+TIP.US,D,20231205,000000,105.34,105.765,105.34,105.6,10909827,0
+TIP.US,D,20231206,000000,105.55,105.79,105.47,105.71,3262372,0
+TIP.US,D,20231207,000000,105.58,105.9,105.58,105.62,2956641,0
+TIP.US,D,20231208,000000,105.23,105.51,105.11,105.49,1657398,0
+TIP.US,D,20231211,000000,105.22,105.29,104.975,105.27,1898304,0
+TIP.US,D,20231212,000000,105.15,105.305,105.035,105.21,1860814,0
+TIP.US,D,20231213,000000,105.3,106.655,105.25,106.64,2778872,0
+TIP.US,D,20231214,000000,107.49,108.06,107.48,107.81,4948899,0
+TIP.US,D,20231215,000000,107.4,107.7,107.35,107.63,3185182,0
+TIP.US,D,20231218,000000,107.46,107.5,107.31,107.31,1608169,0
+TIP.US,D,20231219,000000,107.44,107.645,107.31,107.38,1624725,0
+TIP.US,D,20231220,000000,107.63,107.84,107.45,107.81,1843236,0
+TIP.US,D,20231221,000000,107.82,107.91,107.48,107.63,4795930,0
+TIP.US,D,20231222,000000,107.77,107.78,107.3221,107.42,1187823,0
+TIP.US,D,20231226,000000,107.44,107.56,107.39,107.48,1307058,0
+TIP.US,D,20231227,000000,107.73,108.01,107.665,107.97,1472375,0
+TIP.US,D,20231228,000000,107.82,108.045,107.59,107.62,2011457,0
+TIP.US,D,20231229,000000,107.3787,107.77,107.36,107.49,5159418,0
+TIP.US,D,20240102,000000,107.16,107.41,107.065,107.34,2635750,0
+TIP.US,D,20240103,000000,106.95,107.535,106.91,107.51,1920722,0
+TIP.US,D,20240104,000000,107.05,107.13,106.935,107.01,1897633,0
+TIP.US,D,20240105,000000,106.78,107.245,106.675,106.77,2040616,0
+TIP.US,D,20240108,000000,106.68,107.22,106.68,107.06,1399390,0
+TIP.US,D,20240109,000000,106.92,107.15,106.85,106.85,1535559,0
+TIP.US,D,20240110,000000,107.03,107.065,106.735,106.76,1427286,0
+TIP.US,D,20240111,000000,107.05,107.37,106.94,107.33,2352052,0
+TIP.US,D,20240112,000000,107.6,107.8396,107.5434,107.79,1741199,0
+TIP.US,D,20240116,000000,107.5,107.625,107.1,107.24,2383310,0
+TIP.US,D,20240117,000000,106.89,107.016,106.75,106.91,2933246,0
+TIP.US,D,20240118,000000,106.92,107.02,106.75,106.94,5550272,0
+TIP.US,D,20240119,000000,106.87,107.02,106.67,107.02,1461864,0
+TIP.US,D,20240122,000000,107.02,107.2,106.99,107.07,1443202,0
+TIP.US,D,20240123,000000,106.62,106.765,106.5148,106.72,1191295,0
+TIP.US,D,20240124,000000,106.92,106.94,106.46,106.47,1282316,0
+TIP.US,D,20240125,000000,106.77,106.86,106.62,106.83,1717812,0
+TIP.US,D,20240126,000000,106.86,106.86,106.645,106.73,1706293,0
+TIP.US,D,20240129,000000,107,107.285,106.94,107.2,1275632,0
+TIP.US,D,20240130,000000,107.25,107.35,107.005,107.15,2152056,0
+TIP.US,D,20240131,000000,107.48,107.86,107.33,107.85,8965804,0
+TIP.US,D,20240201,000000,108.14,108.54,107.95,108.04,2966596,0
+TIP.US,D,20240202,000000,107.16,107.29,106.8,107,3070074,0
+TIP.US,D,20240205,000000,106.61,106.705,106.335,106.4,1869840,0
+TIP.US,D,20240206,000000,106.51,106.93,106.5019,106.76,2163601,0
+TIP.US,D,20240207,000000,106.64,106.85,106.56,106.56,1489715,0
+TIP.US,D,20240208,000000,106.44,106.59,106.365,106.48,1603911,0
+TIP.US,D,20240209,000000,106.31,106.48,106.2701,106.33,1506681,0
+TIP.US,D,20240212,000000,106.34,106.4,106.1919,106.37,1134661,0
+TIP.US,D,20240213,000000,105.89,106.02,105.68,105.69,1770975,0
+TIP.US,D,20240214,000000,105.95,106.26,105.95,106.14,1606676,0
+TIP.US,D,20240215,000000,106.42,106.47,106.255,106.27,1894134,0
+TIP.US,D,20240216,000000,106.02,106.185,105.985,106.16,1063579,0
+TIP.US,D,20240220,000000,106.23,106.35,106.18,106.21,1013899,0
+TIP.US,D,20240221,000000,106.24,106.295,105.98,106.09,1772843,0
+TIP.US,D,20240222,000000,106.03,106.255,105.77,105.95,5515212,0
+TIP.US,D,20240223,000000,105.92,106.34,105.92,106.22,1160506,0
+TIP.US,D,20240226,000000,106.24,106.25,106.02,106.18,1413643,0
+TIP.US,D,20240227,000000,106.19,106.31,106.02,106.05,2781860,0
+TIP.US,D,20240228,000000,106.19,106.41,106.145,106.39,1485730,0
+TIP.US,D,20240229,000000,106.48,106.73,106.47,106.72,6257523,0
+TIP.US,D,20240301,000000,106.61,107.15,106.42,107.12,2949709,0
+TIP.US,D,20240304,000000,106.85,107.05,106.83,107.03,1857244,0
+TIP.US,D,20240305,000000,107.35,107.6,107.26,107.52,1512956,0
+TIP.US,D,20240306,000000,107.6,107.815,107.4901,107.56,2931808,0
+TIP.US,D,20240307,000000,107.65,107.66,107.36,107.5,2014773,0
+TIP.US,D,20240308,000000,107.67,107.79,107.53,107.59,1313836,0
+TIP.US,D,20240311,000000,107.63,107.63,107.365,107.4,1928892,0
+TIP.US,D,20240312,000000,107.36,107.39,107.17,107.19,2379756,0
+TIP.US,D,20240313,000000,107.17,107.22,106.9739,107.04,1696056,0
+TIP.US,D,20240314,000000,106.79,106.79,106.3407,106.39,1954307,0
+TIP.US,D,20240315,000000,106.44,106.51,106.32,106.32,1288389,0
+TIP.US,D,20240318,000000,106.32,106.36,106.15,106.22,1908062,0
+TIP.US,D,20240319,000000,106.37,106.58,106.325,106.37,1518055,0
+TIP.US,D,20240320,000000,106.43,106.82,106.37,106.79,1758708,0
+TIP.US,D,20240321,000000,107.18,107.2398,106.895,106.98,2337516,0
+TIP.US,D,20240322,000000,107.48,107.48,107.29,107.35,2385716,0
+TIP.US,D,20240325,000000,107.32,107.33,106.9901,107.01,1902675,0
+TIP.US,D,20240326,000000,107.03,107.145,106.92,107.04,932205,0
+TIP.US,D,20240327,000000,107.16,107.45,107.15,107.37,1758082,0
+TIP.US,D,20240328,000000,107.19,107.55,107.19,107.41,2137770,0
+TIP.US,D,20240401,000000,107.02,107.03,106.62,106.65,1639823,0
+TIP.US,D,20240402,000000,106.43,106.7073,106.27,106.68,1899632,0
+TIP.US,D,20240403,000000,106.38,106.7,106.3,106.68,1396213,0
+TIP.US,D,20240404,000000,106.86,107.09,106.65,107.08,1971071,0
+TIP.US,D,20240405,000000,106.76,106.96,106.62,106.63,1608842,0
+TIP.US,D,20240408,000000,106.5,106.645,106.42,106.59,1830212,0
+TIP.US,D,20240409,000000,106.8,106.92,106.75,106.87,1309456,0
+TIP.US,D,20240410,000000,106.36,106.43,105.83,105.84,2194344,0
+TIP.US,D,20240411,000000,106.04,106.07,105.65,105.75,5224129,0
+TIP.US,D,20240412,000000,106.22,106.4,106.12,106.12,5867181,0
+TIP.US,D,20240415,000000,105.73,105.78,105.455,105.78,1793889,0
+TIP.US,D,20240416,000000,105.46,105.62,105.31,105.35,4094595,0
+TIP.US,D,20240417,000000,105.47,105.84,105.45,105.76,2567481,0
+TIP.US,D,20240418,000000,105.73,105.74,105.45,105.62,1491929,0
+TIP.US,D,20240419,000000,105.83,105.915,105.74,105.78,1484743,0
+TIP.US,D,20240422,000000,105.59,105.8302,105.59,105.79,1561194,0
+TIP.US,D,20240423,000000,105.67,106.0601,105.595,105.89,2243096,0
+TIP.US,D,20240424,000000,105.73,105.77,105.51,105.67,1970909,0
+TIP.US,D,20240425,000000,105.28,105.56,105.25,105.51,2417567,0
+TIP.US,D,20240426,000000,105.71,105.91,105.71,105.78,1382555,0
+TIP.US,D,20240429,000000,105.94,106.1199,105.8902,106.04,1333870,0
+TIP.US,D,20240430,000000,105.72,105.84,105.49,105.53,3238405,0
+TIP.US,D,20240501,000000,105.02,105.36,104.67,105.01,3188295,0
+TIP.US,D,20240502,000000,105.04,105.4673,105.02,105.39,2093049,0
+TIP.US,D,20240503,000000,106.03,106.12,105.67,105.93,2388261,0
+TIP.US,D,20240506,000000,105.94,106.035,105.855,105.98,1027390,0
+TIP.US,D,20240507,000000,106.29,106.29,105.915,105.96,2088690,0
+TIP.US,D,20240508,000000,105.85,105.94,105.79,105.84,1508062,0
+TIP.US,D,20240509,000000,105.84,106.25,105.84,106.22,2047073,0
+TIP.US,D,20240510,000000,106.16,106.215,105.98,106.05,1922092,0
+TIP.US,D,20240513,000000,106.19,106.24,106.04,106.09,1493112,0
+TIP.US,D,20240514,000000,106.14,106.315,106.095,106.29,1609502,0
+TIP.US,D,20240515,000000,106.62,106.92,106.54,106.83,2707681,0
+TIP.US,D,20240516,000000,106.9,106.91,106.68,106.68,1492419,0
+TIP.US,D,20240517,000000,106.6,106.73,106.57,106.58,2103092,0
+TIP.US,D,20240520,000000,106.48,106.61,106.455,106.54,2841881,0
+TIP.US,D,20240521,000000,106.78,106.835,106.71,106.74,1827915,0
+TIP.US,D,20240522,000000,106.58,106.79,106.58,106.72,2187681,0
+TIP.US,D,20240523,000000,106.78,106.78,106.235,106.31,1413629,0
+TIP.US,D,20240524,000000,106.28,106.5,106.28,106.44,592939,0
+TIP.US,D,20240528,000000,106.59,106.61,106.1001,106.12,1829800,0
+TIP.US,D,20240529,000000,105.92,105.94,105.66,105.87,1884036,0
+TIP.US,D,20240530,000000,106.16,106.3202,106.15,106.28,1055233,0
+TIP.US,D,20240531,000000,106.61,106.72,106.45,106.7,1867598,0
+TIP.US,D,20240603,000000,106.03,106.43,104.6878,106.42,1880218,0
+TIP.US,D,20240604,000000,106.6,106.795,106.52,106.75,1787878,0
+TIP.US,D,20240605,000000,106.85,107.02,106.58,107.02,2253446,0
+TIP.US,D,20240606,000000,106.86,106.99,106.7835,106.93,1778482,0
+TIP.US,D,20240607,000000,106.3,106.3,106.05,106.05,2165234,0
+TIP.US,D,20240610,000000,105.98,106.015,105.86,105.9,2040237,0
+TIP.US,D,20240611,000000,105.99,106.25,105.895,106.19,2400368,0
+TIP.US,D,20240612,000000,106.78,106.91,106.3,106.35,1989825,0
+TIP.US,D,20240613,000000,106.63,107,106.58,106.77,1906088,0
+TIP.US,D,20240614,000000,106.87,106.995,106.77,106.9,1395643,0
+TIP.US,D,20240617,000000,106.65,106.76,106.5744,106.75,1020404,0
+TIP.US,D,20240618,000000,106.99,107.24,106.935,107.18,1401809,0
+TIP.US,D,20240620,000000,106.81,107.205,106.8,107.2,3173475,0
+TIP.US,D,20240621,000000,107.29,107.37,107.0205,107.04,1022817,0
+TIP.US,D,20240624,000000,107.07,107.12,106.96,107.1,950074,0
+TIP.US,D,20240625,000000,107.03,107.23,107.02,107.23,2228711,0
+TIP.US,D,20240626,000000,106.86,106.965,106.784,106.91,1982210,0
+TIP.US,D,20240627,000000,107.14,107.24,107.0849,107.11,779910,0
+TIP.US,D,20240628,000000,107.35,107.38,106.76,106.78,1960867,0
+TIP.US,D,20240701,000000,105.99,106.31,105.85,105.92,4132841,0
+TIP.US,D,20240702,000000,106.25,106.3,105.99,106.12,2341945,0
+TIP.US,D,20240703,000000,106.27,106.6351,106.27,106.54,854299,0
+TIP.US,D,20240705,000000,106.88,107.14,106.74,107.02,1192509,0
+TIP.US,D,20240708,000000,106.94,107.09,106.83,106.98,1156452,0
+TIP.US,D,20240709,000000,106.9,106.96,106.6939,106.82,4961650,0
+TIP.US,D,20240710,000000,106.9,107.04,106.855,107.02,1476024,0
+TIP.US,D,20240711,000000,107.43,107.52,107.26,107.34,1321075,0
+TIP.US,D,20240712,000000,107.41,107.52,107.28,107.51,1678805,0
+TIP.US,D,20240715,000000,107.42,107.57,107.3301,107.44,930158,0
+TIP.US,D,20240716,000000,107.59,107.8555,107.53,107.77,818192,0
+TIP.US,D,20240717,000000,107.75,107.9,107.65,107.81,956044,0
+TIP.US,D,20240718,000000,107.68,107.83,107.56,107.57,1272886,0
+TIP.US,D,20240719,000000,107.46,107.4799,107.29,107.31,1948197,0
+TIP.US,D,20240722,000000,107.29,107.35,107.01,107.18,2347865,0
+TIP.US,D,20240723,000000,107.2,107.345,107.105,107.12,2039619,0
+TIP.US,D,20240724,000000,107.23,107.336,106.8,106.8,1252933,0
+TIP.US,D,20240725,000000,106.94,107.24,106.93,107.06,1073154,0
+TIP.US,D,20240726,000000,107.36,107.44,107.225,107.4,1458949,0
+TIP.US,D,20240729,000000,107.59,107.6,107.42,107.51,973281,0
+TIP.US,D,20240730,000000,107.61,107.71,107.45,107.59,693478,0
+TIP.US,D,20240731,000000,107.89,108.2,107.64,108.18,1585769,0
+TIP.US,D,20240801,000000,108.19,108.4601,108.12,108.15,3247978,0
+TIP.US,D,20240802,000000,108.59,108.81,108.3841,108.67,1393929,0
+TIP.US,D,20240805,000000,108.72,109.125,108.425,108.98,3172488,0
+TIP.US,D,20240806,000000,108.72,108.75,108.33,108.35,2115107,0
+TIP.US,D,20240807,000000,108.19,108.3705,107.95,108.02,1239901,0
+TIP.US,D,20240808,000000,107.79,107.9481,107.65,107.92,1189930,0
+TIP.US,D,20240809,000000,108.31,108.31,108.11,108.2,804909,0
+TIP.US,D,20240812,000000,108.11,108.525,108.0603,108.49,611328,0
+TIP.US,D,20240813,000000,108.73,108.75,108.575,108.72,717874,0
+TIP.US,D,20240814,000000,108.79,108.95,108.6017,108.66,516130,0
+TIP.US,D,20240815,000000,108.21,108.43,108.14,108.43,443825,0
+TIP.US,D,20240816,000000,108.61,108.625,108.34,108.39,840135,0
+TIP.US,D,20240819,000000,108.37,108.64,108.37,108.46,1159297,0
+TIP.US,D,20240820,000000,108.7,108.945,108.652,108.89,1449494,0
+TIP.US,D,20240821,000000,108.99,109.1975,108.79,109.13,2223566,0
+TIP.US,D,20240822,000000,108.82,108.82,108.47,108.79,1018100,0
+TIP.US,D,20240823,000000,108.93,109.485,108.86,109.37,790400,0
+TIP.US,D,20240826,000000,109.56,109.605,109.38,109.38,1096654,0
+TIP.US,D,20240827,000000,109.16,109.46,109.13,109.38,1599419,0
+TIP.US,D,20240828,000000,109.44,109.506,109.305,109.37,687625,0
+TIP.US,D,20240829,000000,109.23,109.285,109.13,109.22,746076,0
+TIP.US,D,20240830,000000,109.17,109.2481,108.8,108.87,1160860,0
+TIP.US,D,20240903,000000,109.12,109.37,109,109.06,2892611,0
+TIP.US,D,20240904,000000,109.05,109.4,108.995,109.35,2176738,0
+TIP.US,D,20240905,000000,109.55,109.55,109.255,109.42,6292460,0
+TIP.US,D,20240906,000000,109.65,109.99,109.43,109.49,2264284,0
+TIP.US,D,20240909,000000,109.56,109.81,109.46,109.74,1377536,0
+TIP.US,D,20240910,000000,109.69,110.015,109.65,109.98,2782211,0
+TIP.US,D,20240911,000000,110.02,110.33,109.97,110.05,1549960,0
+TIP.US,D,20240912,000000,109.98,110.135,109.86,110.07,1787260,0
+TIP.US,D,20240913,000000,110.52,110.53,110.31,110.44,1689440,0
+TIP.US,D,20240916,000000,110.66,110.87,110.5704,110.82,944609,0
+TIP.US,D,20240917,000000,110.85,110.91,110.72,110.78,2195673,0
+TIP.US,D,20240918,000000,110.59,111.06,110.33,110.37,1191415,0
+TIP.US,D,20240919,000000,110.33,110.73,110.275,110.7,1789687,0
+TIP.US,D,20240920,000000,110.51,110.6801,110.315,110.55,1088705,0
+TIP.US,D,20240923,000000,110.36,110.68,110.19,110.56,1208900,0
+TIP.US,D,20240924,000000,110.47,110.885,110.375,110.83,1880415,0
+TIP.US,D,20240925,000000,110.62,110.63,110.39,110.41,1181601,0
+TIP.US,D,20240926,000000,110.39,110.43,110.1143,110.27,2141741,0
+TIP.US,D,20240927,000000,110.48,110.645,110.4,110.54,892414,0
+TIP.US,D,20240930,000000,110.54,110.59,110.27,110.47,1592472,0
+TIP.US,D,20241001,000000,110.66,111.025,110.6201,110.71,3069002,0
+TIP.US,D,20241002,000000,110.39,110.68,110.305,110.61,2561647,0
+TIP.US,D,20241003,000000,110.38,110.63,110.12,110.14,1590598,0
+TIP.US,D,20241004,000000,109.59,109.72,109.365,109.39,1920678,0
+TIP.US,D,20241007,000000,109.205,109.36,109.16,109.27,1643938,0
+TIP.US,D,20241008,000000,109.08,109.47,109.035,109.45,1951234,0
+TIP.US,D,20241009,000000,109.14,109.28,109.005,109.25,2538557,0
+TIP.US,D,20241010,000000,109.27,109.49,109.19,109.47,1854503,0
+TIP.US,D,20241011,000000,109.42,109.68,109.35,109.48,1716153,0
+TIP.US,D,20241014,000000,109.1,109.4,109.085,109.37,1095766,0
+TIP.US,D,20241015,000000,109.45,109.643,109.41,109.49,911170,0
+TIP.US,D,20241016,000000,109.63,109.6458,109.48,109.51,680980,0
+TIP.US,D,20241017,000000,109.24,109.33,109.11,109.18,1163929,0
+TIP.US,D,20241018,000000,109.33,109.47904,109.33,109.36,964817,0
+TIP.US,D,20241021,000000,109.06,109.09,108.54,108.57,1783143,0
+TIP.US,D,20241022,000000,108.8,108.87,108.6201,108.72,1464082,0
+TIP.US,D,20241023,000000,108.48,108.53,108.31,108.45,1310953,0
+TIP.US,D,20241024,000000,108.51,108.76,108.44,108.56,1504955,0
+TIP.US,D,20241025,000000,108.69,108.69,108.221,108.27,1677483,0
+TIP.US,D,20241028,000000,108.21,108.22,107.8757,108.06,1848319,0
+TIP.US,D,20241029,000000,107.84,108.24,107.71,108.22,8300225,0
+TIP.US,D,20241030,000000,108.33,108.76,108.31,108.43,1174909,0
+TIP.US,D,20241031,000000,108.33,108.485,108.08,108.31,3683841,0
+TIP.US,D,20241101,000000,108.36,108.49,107.665,107.75,2613396,0
+TIP.US,D,20241104,000000,108.23,108.2895,107.8,107.94,1901927,0
+TIP.US,D,20241105,000000,107.85,108.145,107.625,108.04,3188100,0
+TIP.US,D,20241106,000000,107.42,108.11,107.38,107.87,1828555,0
+TIP.US,D,20241107,000000,107.99,108.37,107.97,108.27,4425604,0
+TIP.US,D,20241108,000000,108.54,108.685,108.37,108.57,2767175,0
+TIP.US,D,20241111,000000,108.325,108.325,108.1201,108.21,1465489,0
+TIP.US,D,20241112,000000,108,108.19,107.57,107.64,3034541,0
+TIP.US,D,20241113,000000,107.96,108.09,107.35,107.44,2857856,0
+TIP.US,D,20241114,000000,107.7101,107.86,107.37,107.42,2095562,0
+TIP.US,D,20241115,000000,107.21,107.64,107.06,107.45,3513241,0
+TIP.US,D,20241118,000000,107.42,107.77,107.37,107.71,1572027,0
+TIP.US,D,20241119,000000,107.91,108.0602,107.835,107.88,1349343,0
+TIP.US,D,20241120,000000,107.78,108.095,107.74,107.83,2465151,0
+TIP.US,D,20241121,000000,107.8419,107.98,107.59,107.69,2007319,0
+TIP.US,D,20241122,000000,107.77,107.9,107.62,107.77,1541953,0
+TIP.US,D,20241125,000000,108.0501,108.4,108.0501,108.36,2028450,0
+TIP.US,D,20241126,000000,108.315,108.38,108.05,108.11,2612454,0
+TIP.US,D,20241127,000000,108.49,108.53,108.28,108.45,2106657,0
+TIP.US,D,20241129,000000,108.7,108.77,108.5427,108.76,2221374,0
+TIP.US,D,20241202,000000,108.41,108.76,108.25,108.51,10473332,0
+TIP.US,D,20241203,000000,108.67,108.7262,108.48,108.56,2072545,0
+TIP.US,D,20241204,000000,108.47,108.95,108.45,108.87,2743513,0
+TIP.US,D,20241205,000000,108.612,108.8164,108.595,108.74,1712903,0
+TIP.US,D,20241206,000000,109.06,109.105,108.75,108.83,1557444,0
+TIP.US,D,20241209,000000,108.7,108.73,108.57,108.63,1239243,0
+TIP.US,D,20241210,000000,108.455,108.66,108.39,108.59,1925162,0
+TIP.US,D,20241211,000000,108.6,108.7,108.365,108.43,1200534,0
+TIP.US,D,20241212,000000,108.28,108.365,108.04,108.08,1836723,0
+TIP.US,D,20241213,000000,108.07,108.1059,107.73,107.78,1480284,0
+TIP.US,D,20241216,000000,107.865,107.89,107.64,107.66,2852430,0
+TIP.US,D,20241217,000000,107.58,107.74,107.55,107.6,1375650,0
+TIP.US,D,20241218,000000,107.48,107.67,106.74,106.76,2634497,0
+TIP.US,D,20241219,000000,106.65,106.7,106.04,106.33,5926430,0
+TIP.US,D,20241220,000000,106.69,106.835,106.52,106.54,3304939,0
+TIP.US,D,20241223,000000,106.502,106.5387,106.3222,106.4,2272457,0
+TIP.US,D,20241224,000000,106.28,106.64,106.26,106.64,704408,0
+TIP.US,D,20241226,000000,106.39,106.71,106.38,106.64,1175831,0
+TIP.US,D,20241227,000000,106.56,106.65,106.34,106.37,1359219,0
+TIP.US,D,20241230,000000,106.74,106.82,106.5701,106.68,6392511,0
+TIP.US,D,20241231,000000,106.92,106.92,106.54,106.55,2971828,0
+TIP.US,D,20250102,000000,106.82,106.97,106.625,106.71,3753629,0
+TIP.US,D,20250103,000000,106.742,106.795,106.48,106.49,2283791,0
+TIP.US,D,20250106,000000,106.4,106.56,106.34,106.49,4278018,0
+TIP.US,D,20250107,000000,106.45,106.52,106.19,106.32,6720599,0
+TIP.US,D,20250108,000000,106.372,106.72,106.34,106.6,2661815,0
+TIP.US,D,20250110,000000,106.3,106.43,106.0928,106.22,4238628,0
+TIP.US,D,20250113,000000,106.31,106.345,106.09,106.22,1671795,0
+TIP.US,D,20250114,000000,106.275,106.3,106.1221,106.26,1100809,0
+TIP.US,D,20250115,000000,106.9,107.045,106.795,107,2803434,0
+TIP.US,D,20250116,000000,107,107.325,106.89,107.14,2669412,0
+TIP.US,D,20250117,000000,107.22,107.335,107.1,107.18,1068073,0
+TIP.US,D,20250121,000000,107.26,107.38,107.14,107.26,2552587,0
+TIP.US,D,20250122,000000,107.28,107.32,107.065,107.14,1549946,0
+TIP.US,D,20250123,000000,106.82,107.24,106.82,107.24,2548936,0
+TIP.US,D,20250124,000000,107.14,107.45,107.11,107.43,1654957,0
+TIP.US,D,20250127,000000,107.91,107.95,107.7,107.88,3059065,0
+TIP.US,D,20250128,000000,107.79,107.97,107.685,107.95,1363412,0
+TIP.US,D,20250129,000000,108.01,108.05,107.52,107.82,941402,0
+TIP.US,D,20250130,000000,107.965,108.11,107.805,107.93,1530494,0
+TIP.US,D,20250131,000000,107.945,108.0452,107.71,108.01,2856514,0
+TIP.US,D,20250203,000000,108.65,108.87,108.1258,108.26,5060490,0
+TIP.US,D,20250204,000000,107.89,108.46,107.86,108.44,3018855,0
+TIP.US,D,20250205,000000,108.705,108.98,108.68,108.92,2186534,0
+TIP.US,D,20250206,000000,108.83,108.895,108.635,108.73,1366027,0
+TIP.US,D,20250207,000000,108.42,108.57,108.24,108.44,3189530,0
+TIP.US,D,20250210,000000,108.6,108.685,108.41,108.49,1028533,0
+TIP.US,D,20250211,000000,108.36,108.46,108.3,108.46,1493220,0
+TIP.US,D,20250212,000000,108.08,108.09,107.79,107.81,1680961,0
+TIP.US,D,20250213,000000,108.105,108.462,108.03,108.41,1669584,0
+TIP.US,D,20250214,000000,108.74,108.79,108.57,108.61,2046826,0
+TIP.US,D,20250218,000000,108.425,108.54,108.25,108.26,1330149,0
+TIP.US,D,20250219,000000,108.29,108.52,108.29,108.48,1030561,0
+TIP.US,D,20250220,000000,108.56,108.82,108.56,108.7,2129340,0
+TIP.US,D,20250221,000000,108.81,109.12,108.7824,108.92,1114454,0
+TIP.US,D,20250224,000000,108.865,109.18,108.865,109.16,1137741,0
+TIP.US,D,20250225,000000,109.59,109.715,109.53,109.62,1630066,0
+TIP.US,D,20250226,000000,109.6577,109.835,109.525,109.71,1728204,0
+TIP.US,D,20250227,000000,109.5201,109.755,109.5049,109.58,1194378,0
+TIP.US,D,20250228,000000,109.92,110.41,109.885,110.34,2418603,0
+TIP.US,D,20250303,000000,110.362,110.685,110.02,110.64,2632507,0
+TIP.US,D,20250304,000000,110.785,110.895,110.17,110.25,3752150,0
+TIP.US,D,20250305,000000,110.25,110.33,109.66,109.69,2822039,0
+TIP.US,D,20250306,000000,109.562,109.7107,109.2008,109.64,1945028,0
+TIP.US,D,20250307,000000,109.92,109.985,109.37,109.46,2422204,0
+TIP.US,D,20250310,000000,109.94,110.1302,109.8599,109.95,1903452,0
+TIP.US,D,20250311,000000,109.915,110.145,109.58,109.65,2341308,0
+TIP.US,D,20250312,000000,109.6,109.787,109.495,109.52,3293316,0
+TIP.US,D,20250313,000000,109.4,109.76,109.3403,109.68,2152174,0
+TIP.US,D,20250314,000000,109.52,109.58,109.38,109.42,1042876,0
+TIP.US,D,20250317,000000,109.65,109.695,109.39,109.45,1838464,0
+TIP.US,D,20250318,000000,109.42,109.68,109.39,109.57,1172248,0
+TIP.US,D,20250319,000000,109.4401,110.13,109.395,110.13,1391774,0
+TIP.US,D,20250320,000000,110.315,110.4799,110.08,110.23,2287121,0
+TIP.US,D,20250321,000000,110.37,110.465,110.1,110.1,1228410,0
+TIP.US,D,20250324,000000,110.03,110.03,109.7635,109.82,1977537,0
+TIP.US,D,20250325,000000,109.84,110.05,109.8148,110,1165278,0
+TIP.US,D,20250326,000000,109.955,110.036,109.81,109.86,1548137,0
+TIP.US,D,20250327,000000,109.95,110.14,109.87,110.09,2945743,0
+TIP.US,D,20250328,000000,110.42,110.765,110.41,110.65,1558477,0
+TIP.US,D,20250331,000000,111.08,111.229,110.935,111.09,2755569,0
+TIP.US,D,20250401,000000,110.585,110.81,110.38,110.45,3953270,0
+TIP.US,D,20250402,000000,110.75,110.79,110.09,110.28,1679803,0
+TIP.US,D,20250403,000000,111.14,111.45,110.9,110.97,3547469,0
+TIP.US,D,20250404,000000,111.445,111.505,110.56,110.6,4725968,0
+TIP.US,D,20250407,000000,110.3,110.49,109.23,109.27,5648026,0
+TIP.US,D,20250408,000000,109.48,109.825,108.95,109,3549340,0
+TIP.US,D,20250409,000000,108.29,109.255,107.79,109.23,4559104,0
+TIP.US,D,20250410,000000,108.9,109.08,107.87,107.93,4609014,0
+TIP.US,D,20250411,000000,107,107.97,106.4699,107.97,2989303,0
+TIP.US,D,20250414,000000,108.71,108.7353,108.25,108.49,3639233,0
+TIP.US,D,20250415,000000,108.46,108.755,108.39,108.48,2982046,0
+TIP.US,D,20250416,000000,108.51,108.88,108.425,108.78,2294430,0
+TIP.US,D,20250417,000000,108.8252,109.09,108.76,109.03,1941965,0
+TIP.US,D,20250421,000000,108.81,109.17,108.43,108.47,2079171,0
+TIP.US,D,20250422,000000,108.74,108.99,108.735,108.87,2639755,0
+TIP.US,D,20250423,000000,109.77,109.88,109.01,109.19,1740529,0
+TIP.US,D,20250424,000000,109.572,109.77,109.475,109.77,1658280,0
+TIP.US,D,20250425,000000,109.755,109.97,109.755,109.82,1930711,0
+TIP.US,D,20250428,000000,109.9,110.23,109.86,110.2,1204849,0
+TIP.US,D,20250429,000000,110.14,110.41,110.14,110.39,1106091,0
+TIP.US,D,20250430,000000,110.36,110.63,110.24,110.52,2729564,0
+TIP.US,D,20250501,000000,110.225,110.225,109.46,109.61,2383625,0
+TIP.US,D,20250502,000000,109.37,109.395,108.99,109.04,1794176,0
+TIP.US,D,20250505,000000,109,109,108.665,108.93,1751481,0
+TIP.US,D,20250506,000000,108.98,109.28,108.89,109.26,1772158,0
+TIP.US,D,20250507,000000,109.41,109.63,109.26,109.37,2185866,0
+TIP.US,D,20250508,000000,109.4,109.45,108.905,108.98,1132490,0
+TIP.US,D,20250509,000000,109.01,109.3299,109.01,109.08,867220,0
+TIP.US,D,20250512,000000,108.57,108.665,108.21,108.23,1481012,0
+TIP.US,D,20250513,000000,108.22,108.49,108.075,108.49,2724232,0
+TIP.US,D,20250514,000000,108.43,108.5,108.275,108.38,1815233,0
+TIP.US,D,20250515,000000,108.5,108.78,108.3899,108.69,1667990,0
+TIP.US,D,20250516,000000,109,109,108.7499,108.88,1120872,0
+TIP.US,D,20250519,000000,108.57,108.95,108.395,108.89,2179251,0
+TIP.US,D,20250520,000000,108.66,108.785,108.475,108.73,1851626,0
+TIP.US,D,20250521,000000,108.49,108.565,108.07,108.14,1870063,0
+TIP.US,D,20250522,000000,108.03,108.48,107.98,108.46,2654458,0
+TIP.US,D,20250523,000000,108.605,108.66,108.44,108.56,1596853,0
+TIP.US,D,20250527,000000,108.77,108.96,108.665,108.87,2875531,0
+TIP.US,D,20250528,000000,108.74,108.79,108.53,108.62,2367927,0
+TIP.US,D,20250529,000000,108.745,108.9659,108.645,108.93,1714494,0
+TIP.US,D,20250530,000000,108.92,109.3551,108.9,109.29,3950250,0
+TIP.US,D,20250602,000000,108.643,108.8,108.4845,108.65,2797090,0
+TIP.US,D,20250603,000000,108.66,108.84,108.435,108.55,3669845,0
+TIP.US,D,20250604,000000,108.77,109.07,108.72,108.97,2432160,0
+TIP.US,D,20250605,000000,108.98,109.09,108.63,108.65,2596737,0
+TIP.US,D,20250606,000000,108.56,108.58,108.07,108.07,2031650,0
+TIP.US,D,20250609,000000,108.102,108.35,108.0839,108.22,2846287,0
+TIP.US,D,20250610,000000,108.375,108.45,108.19,108.27,1757133,0
+TIP.US,D,20250611,000000,108.25,108.54,108.175,108.45,1820518,0
+TIP.US,D,20250612,000000,108.74,108.84,108.645,108.76,2207691,0
+TIP.US,D,20250613,000000,109.04,109.04,108.38,108.6,1633728,0
+TIP.US,D,20250616,000000,108.5,108.755,108.44,108.45,1684521,0
+TIP.US,D,20250617,000000,108.61,109.0631,108.57,109.02,3579184,0
+TIP.US,D,20250618,000000,109.15,109.2156,108.98,109.1,2168804,0
+TIP.US,D,20250620,000000,108.99,109.375,108.93,109.29,1740832,0
+TIP.US,D,20250623,000000,109.5325,109.7766,109.375,109.38,2846567,0
+TIP.US,D,20250624,000000,109.22,109.6,109.125,109.52,2604664,0
+TIP.US,D,20250625,000000,109.42,109.63,109.16,109.58,2096200,0
+TIP.US,D,20250626,000000,109.68,109.92,109.6196,109.9,2620833,0
+TIP.US,D,20250627,000000,109.7,110.04,109.67,109.76,1547147,0
+TIP.US,D,20250630,000000,110,110.16,109.8884,110.04,4253027,0
+TIP.US,D,20250701,000000,109.6,109.78,109.48,109.6,5945038,0
+TIP.US,D,20250702,000000,109.45,109.555,109.4,109.55,3416770,0
+TIP.US,D,20250703,000000,109.34,109.465,109.24,109.36,1776139,0
+TIP.US,D,20250707,000000,109.18,109.255,109.1,109.22,1758683,0
+TIP.US,D,20250708,000000,109.03,109.16,109.03,109.13,1577278,0
+TIP.US,D,20250709,000000,109.16,109.54,109.16,109.54,3659635,0
+TIP.US,D,20250710,000000,109.46,109.55,109.3399,109.51,2378211,0
+TIP.US,D,20250711,000000,109.33,109.365,109.24,109.33,2269774,0
+TIP.US,D,20250714,000000,109.3,109.455,109.2342,109.4,1530526,0
+TIP.US,D,20250715,000000,109.715,109.715,109.03,109.11,2408183,0
+TIP.US,D,20250716,000000,109.19,109.49,109.12,109.48,4479192,0
+TIP.US,D,20250717,000000,109.5714,109.68,109.53,109.58,1618152,0
+TIP.US,D,20250718,000000,109.87,109.8825,109.645,109.7,1720366,0
+TIP.US,D,20250721,000000,109.95,110.15,109.9,109.98,3055951,0
+TIP.US,D,20250722,000000,110,110.185,109.9845,110.08,3951320,0
+TIP.US,D,20250723,000000,109.82,109.875,109.61,109.65,2282956,0
+TIP.US,D,20250724,000000,109.52,109.815,109.3,109.73,2321146,0
+TIP.US,D,20250725,000000,109.7,109.885,109.65,109.83,1093419,0
+TIP.US,D,20250728,000000,109.74,109.835,109.665,109.69,1656396,0
+TIP.US,D,20250729,000000,109.85,110.28,109.81,110.28,2326815,0
+TIP.US,D,20250730,000000,110.09,110.24,109.81,109.85,3846779,0
+TIP.US,D,20250731,000000,109.99,110.0765,109.655,109.67,3608814,0
+TIP.US,D,20250801,000000,109.935,110.2,109.8001,110.17,3766791,0
+TIP.US,D,20250804,000000,110.25,110.5783,110.195,110.49,3015037,0
+TIP.US,D,20250805,000000,110.41,110.53,110.37,110.39,1800349,0
+TIP.US,D,20250806,000000,110.29,110.4459,110.08,110.3,1856219,0
+TIP.US,D,20250807,000000,110.35,110.42,110.23,110.42,1606304,0
+TIP.US,D,20250808,000000,110.26,110.4165,110.13,110.35,1831596,0
+TIP.US,D,20250811,000000,110.41,110.5293,110.35,110.35,1624667,0
+TIP.US,D,20250812,000000,110.03,110.225,109.95,110.16,2526074,0
+TIP.US,D,20250813,000000,110.485,110.65,110.485,110.58,1598300,0
+TIP.US,D,20250814,000000,110.45,110.49,110.24,110.25,2203528,0
+TIP.US,D,20250815,000000,110.23,110.2799,109.945,110.04,1745896,0
+TIP.US,D,20250818,000000,110.06,110.063,109.785,109.92,1721338,0
+TIP.US,D,20250819,000000,110.025,110.11,110.01,110.03,2263585,0
+TIP.US,D,20250820,000000,110.052,110.255,110.045,110.15,2369353,0
+TIP.US,D,20250821,000000,110.095,110.22,109.93,110.17,3562969,0
+TIP.US,D,20250822,000000,110.29,110.95,110.27,110.92,3388320,0
+TIP.US,D,20250825,000000,110.73,110.815,110.67,110.71,4332665,0
+TIP.US,D,20250826,000000,110.76,111.03,110.7,110.97,5345713,0
+TIP.US,D,20250827,000000,110.94,111.27,110.8905,111.22,2106748,0
+TIP.US,D,20250828,000000,111.21,111.35,111.2,111.29,3876141,0
+TIP.US,D,20250829,000000,111.3299,111.34,111.155,111.17,2847316,0
+TIP.US,D,20250902,000000,110.48,110.595,110.44,110.55,5710695,0
+TIP.US,D,20250903,000000,110.565,110.9201,110.535,110.8,4699656,0
+TIP.US,D,20250904,000000,110.892,110.99,110.78,110.97,3919519,0
+TIP.US,D,20250905,000000,111.37,111.46,111.33,111.46,4068818,0
+TIP.US,D,20250908,000000,111.6398,111.72,111.55,111.69,3818251,0
+TIP.US,D,20250909,000000,111.68,111.755,111.4525,111.47,4938854,0
+TIP.US,D,20250910,000000,111.58,111.785,111.48,111.64,4601177,0
+TIP.US,D,20250911,000000,111.77,111.96,111.76,111.82,4158739,0
+TIP.US,D,20250912,000000,111.71,111.7193,111.5732,111.67,2049147,0
+TIP.US,D,20250915,000000,111.7581,111.89,111.74,111.78,3586995,0
+TIP.US,D,20250916,000000,111.85,111.9562,111.8045,111.88,5346508,0
+TIP.US,D,20250917,000000,111.94,112.26,111.655,111.81,5676200,0
+TIP.US,D,20250918,000000,111.58,111.705,111.325,111.5,4223125,0
+TIP.US,D,20250919,000000,111.47,111.54,111.31,111.44,1336694,0
+TIP.US,D,20250922,000000,111.33,111.36,111.15,111.17,2076355,0
+TIP.US,D,20250923,000000,111.31,111.47,111.195,111.47,2856948,0
+TIP.US,D,20250924,000000,111.41,111.425,111.225,111.27,2236508,0
+TIP.US,D,20250925,000000,111.14,111.17,110.935,111.09,4019946,0
+TIP.US,D,20250926,000000,111.14,111.2902,111.0102,111.11,2790024,0
+TIP.US,D,20250929,000000,111.21,111.3,111.1639,111.25,2524807,0
+TIP.US,D,20250930,000000,111.24,111.4,111.175,111.22,2985169,0
+TIP.US,D,20251001,000000,111.295,111.355,111.105,111.22,3796449,0
+TIP.US,D,20251002,000000,111.1901,111.305,111.145,111.17,3162417,0
+TIP.US,D,20251003,000000,111.27,111.29,111.0449,111.05,2184023,0
+TIP.US,D,20251006,000000,110.93,111.055,110.84,110.86,2262443,0
+TIP.US,D,20251007,000000,110.99,111.24,110.95,111.17,2714908,0
+TIP.US,D,20251008,000000,111.35,111.375,111.21,111.25,2273256,0
+TIP.US,D,20251009,000000,111.2301,111.2699,111.09,111.12,2491596,0
+TIP.US,D,20251010,000000,111.43,111.655,111.365,111.51,4018883,0
+TIP.US,D,20251013,000000,111.53,111.79,111.45,111.79,2206487,0
+TIP.US,D,20251014,000000,111.64,111.7556,111.565,111.67,4469208,0
+TIP.US,D,20251015,000000,111.8,111.8888,111.505,111.64,3018703,0
+TIP.US,D,20251016,000000,111.55,111.915,111.54,111.9,2687270,0
+TIP.US,D,20251017,000000,111.89,111.92,111.645,111.68,1739728,0
+TIP.US,D,20251020,000000,111.752,111.795,111.695,111.78,2108492,0
+TIP.US,D,20251021,000000,112.032,112.105,112,112.02,2702397,0
+TIP.US,D,20251022,000000,112.092,112.24,112.03,112.2,2898237,0
+TIP.US,D,20251023,000000,112.11,112.1701,111.94,111.98,2645931,0
+TIP.US,D,20251024,000000,111.895,112.02,111.76,111.97,1706681,0
+TIP.US,D,20251027,000000,111.9,111.975,111.78,111.94,2753681,0
+TIP.US,D,20251028,000000,111.912,112.04,111.91,112.03,2608709,0
+TIP.US,D,20251029,000000,111.95,112.035,111.39,111.44,2976459,0
+TIP.US,D,20251030,000000,111.152,111.395,111.15,111.2,3977067,0
+TIP.US,D,20251031,000000,111.335,111.41,111.26,111.38,2249280,0
+TIP.US,D,20251103,000000,110.94,111.03,110.84,110.94,3887154,0
+TIP.US,D,20251104,000000,110.955,111.09,110.93,110.99,4858731,0
+TIP.US,D,20251105,000000,110.83,110.87,110.55,110.58,3908719,0
+TIP.US,D,20251106,000000,110.84,110.955,110.82,110.88,2394500,0
+TIP.US,D,20251107,000000,110.71,110.985,110.7,110.9,3097568,0
+TIP.US,D,20251110,000000,110.89,110.935,110.82,110.92,2354235,0
+TIP.US,D,20251111,000000,111.135,111.37,111.09,111.37,3902049,0
+TIP.US,D,20251112,000000,111.16,111.24,111.075,111.13,3297963,0
+TIP.US,D,20251113,000000,110.99,111.09,110.875,110.88,2215528,0
+TIP.US,D,20251114,000000,111.09,111.125,110.73,110.75,3059230,0
+TIP.US,D,20251117,000000,110.84,110.87,110.76,110.77,2044061,0
+TIP.US,D,20251118,000000,110.92,110.975,110.725,110.85,4616948,0
+TIP.US,D,20251119,000000,110.883,110.91,110.6801,110.71,2472486,0
+TIP.US,D,20251120,000000,110.82,110.9231,110.645,110.76,3091736,0
+TIP.US,D,20251121,000000,111.02,111.045,110.88,111.02,2651000,0
+TIP.US,D,20251124,000000,111.13,111.14,111.02,111.07,2619495,0
+TIP.US,D,20251125,000000,111.05,111.31,111.04,111.27,3404331,0
+TIP.US,D,20251126,000000,111.26,111.51,111.135,111.51,3805926,0
+TIP.US,D,20251128,000000,111.471,111.5158,111.23,111.26,1830013,0
+TIP.US,D,20251201,000000,110.61,110.68,110.5,110.5,3198543,0
+TIP.US,D,20251202,000000,110.52,110.6293,110.51,110.53,4068213,0
+TIP.US,D,20251203,000000,110.66,110.81,110.6286,110.78,2541179,0
+TIP.US,D,20251204,000000,110.69,110.7,110.595,110.63,2243373,0
+TIP.US,D,20251205,000000,110.7,110.7074,110.45,110.45,3672346,0
+TIP.US,D,20251208,000000,110.43,110.44,110.1515,110.23,2101187,0
+TIP.US,D,20251209,000000,110.35,110.365,110.09,110.09,5181738,0
+TIP.US,D,20251210,000000,110.02,110.4668,110.015,110.45,3503036,0
+TIP.US,D,20251211,000000,110.61,110.68,110.355,110.4,3661249,0
+TIP.US,D,20251212,000000,110.175,110.24,110.125,110.23,2379121,0
+TIP.US,D,20251215,000000,110.35,110.415,110.15,110.15,2229436,0
+TIP.US,D,20251216,000000,109.995,110.26,109.99,110.17,5094453,0
+TIP.US,D,20251217,000000,110.17,110.3,110.13,110.29,1831129,0
+TIP.US,D,20251218,000000,110.332,110.51,110.185,110.5,4253818,0
+TIP.US,D,20251219,000000,110.08,110.1,109.87,109.94,2940559,0
+TIP.US,D,20251222,000000,109.875,109.8856,109.73,109.78,2115960,0
+TIP.US,D,20251223,000000,109.59,109.8696,109.57,109.83,1914939,0
+TIP.US,D,20251224,000000,110.002,110.095,109.97,110.06,877761,0
+TIP.US,D,20251226,000000,110.17,110.1999,109.98,110.05,1357112,0
+TIP.US,D,20251229,000000,110.135,110.19,110.0921,110.15,1572136,0
+TIP.US,D,20251230,000000,110.09,110.22,110.0699,110.13,1723244,0
+TIP.US,D,20251231,000000,110,110.1716,109.89,109.91,2927801,0
+TIP.US,D,20260102,000000,110.01,110.01,109.85,109.86,2787896,0
+TIP.US,D,20260105,000000,109.98,110.175,109.93,110.16,2084766,0
+TIP.US,D,20260106,000000,110.12,110.165,109.9499,110.08,3738095,0
+TIP.US,D,20260107,000000,110.28,110.3118,110.11,110.25,3603495,0
+TIP.US,D,20260108,000000,110.08,110.145,110.0189,110.03,2414071,0
+TIP.US,D,20260109,000000,110.1,110.255,110.005,110.18,2589241,0
+TIP.US,D,20260112,000000,110.14,110.255,110.12,110.18,1558739,0
+TIP.US,D,20260113,000000,110.29,110.36,110.19,110.28,2589908,0
+TIP.US,D,20260114,000000,110.39,110.54,110.375,110.4,1879885,0
+TIP.US,D,20260115,000000,110.43,110.44,110.23,110.23,2645890,0
+TIP.US,D,20260116,000000,110.265,110.295,110.02,110.02,2318604,0
+TIP.US,D,20260120,000000,109.72,109.87,109.68,109.69,2445277,0
+TIP.US,D,20260121,000000,109.815,110.125,109.7546,110.12,4361949,0
+TIP.US,D,20260122,000000,110.002,110.185,109.965,110.01,4034163,0
+TIP.US,D,20260123,000000,110.05,110.26,110.005,110.23,5141467,0
+TIP.US,D,20260126,000000,110.32,110.42,110.275,110.38,2785782,0
+TIP.US,D,20260127,000000,110.42,110.4913,110.38,110.39,2042262,0
+TIP.US,D,20260128,000000,110.435,110.46,110.235,110.44,2449005,0
+TIP.US,D,20260129,000000,110.48,110.685,110.47,110.52,2024160,0
+TIP.US,D,20260130,000000,110.45,110.55,110.38,110.48,2285253,0
+TIP.US,D,20260202,000000,110.43,110.435,110.163,110.19,4416418,0
+TIP.US,D,20260203,000000,110.25,110.4076,110.235,110.37,1651300,0
+TIP.US,D,20260204,000000,110.24,110.345,110.21,110.25,4072202,0
+TIP.US,D,20260205,000000,110.4,110.58,110.335,110.56,2319243,0
+TIP.US,D,20260206,000000,110.585,110.67,110.48,110.67,2478574,0
+TIP.US,D,20260209,000000,110.6,110.78,110.55,110.76,2712499,0
+TIP.US,D,20260210,000000,110.97,111.085,110.9101,110.99,2026356,0
+TIP.US,D,20260211,000000,110.85,110.995,110.7723,110.81,1771816,0
+TIP.US,D,20260212,000000,110.89,111.27,110.88,111.25,2401299,0
+TIP.US,D,20260213,000000,111.375,111.435,111.25,111.39,4662721,0
+TIP.US,D,20260217,000000,111.305,111.325,111.195,111.23,1844025,0
+TIP.US,D,20260218,000000,111.22,111.29,111.135,111.16,1939676,0
diff --git a/daily/us/nyse etfs/2/trnd.us.txt b/daily/us/nyse etfs/2/trnd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a962dff6e62bbbcd7fa1f33f9247ee024a023ad5
--- /dev/null
+++ b/daily/us/nyse etfs/2/trnd.us.txt	
@@ -0,0 +1,1695 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRND.US,D,20190507,000000,24.139,24.237,24.115,24.213,3997,0
+TRND.US,D,20190508,000000,24.247,24.286,24.184,24.184,1358,0
+TRND.US,D,20190509,000000,23.866,24.057,23.866,24.057,461,0
+TRND.US,D,20190510,000000,23.837,24.169,23.837,24.129,4670,0
+TRND.US,D,20190513,000000,23.641,23.641,23.54,23.54,933,0
+TRND.US,D,20190514,000000,23.866,23.866,23.759,23.759,2784,0
+TRND.US,D,20190515,000000,23.841,23.913,23.841,23.913,2185,0
+TRND.US,D,20190516,000000,24.039,24.179,24.039,24.069,1497,0
+TRND.US,D,20190517,000000,24.06,24.06,23.924,23.925,7421,0
+TRND.US,D,20190520,000000,23.756,23.767,23.7,23.73,9372,0
+TRND.US,D,20190521,000000,23.935,23.947,23.906,23.947,6420,0
+TRND.US,D,20190522,000000,23.886,23.915,23.837,23.849,9443,0
+TRND.US,D,20190523,000000,23.554,23.573,23.388,23.522,15841,0
+TRND.US,D,20190524,000000,23.69,23.708,23.669,23.669,4113,0
+TRND.US,D,20190528,000000,23.71,23.71,23.495,23.495,8564,0
+TRND.US,D,20190529,000000,23.261,23.302,23.261,23.302,3232,0
+TRND.US,D,20190530,000000,23.418,23.418,23.291,23.346,2514,0
+TRND.US,D,20190531,000000,23.281,23.281,23.086,23.096,12586,0
+TRND.US,D,20190603,000000,23.086,23.086,23.017,23.025,6740,0
+TRND.US,D,20190604,000000,23.222,23.319,23.222,23.319,1954,0
+TRND.US,D,20190605,000000,23.403,23.437,23.398,23.418,1988,0
+TRND.US,D,20190606,000000,23.544,23.564,23.469,23.534,4166,0
+TRND.US,D,20190607,000000,23.817,23.817,23.774,23.774,717,0
+TRND.US,D,20190610,000000,23.905,23.964,23.9,23.9,5651,0
+TRND.US,D,20190611,000000,24.119,24.119,23.929,23.929,2382,0
+TRND.US,D,20190612,000000,23.908,23.945,23.859,23.885,44248,0
+TRND.US,D,20190613,000000,24.022,24.022,23.871,23.916,6746,0
+TRND.US,D,20190614,000000,23.837,23.847,23.788,23.807,13387,0
+TRND.US,D,20190617,000000,23.857,23.925,23.857,23.877,5397,0
+TRND.US,D,20190618,000000,24.169,24.198,24.127,24.183,11598,0
+TRND.US,D,20190619,000000,24.159,24.267,24.139,24.264,2765,0
+TRND.US,D,20190620,000000,24.451,24.53,24.412,24.49,49811,0
+TRND.US,D,20190621,000000,24.432,24.432,24.394,24.422,3767,0
+TRND.US,D,20190624,000000,24.413,24.413,24.353,24.353,1947,0
+TRND.US,D,20190625,000000,24.315,24.315,24.131,24.131,3755,0
+TRND.US,D,20190626,000000,24.227,24.227,24.169,24.184,24177,0
+TRND.US,D,20190627,000000,24.258,24.291,24.237,24.291,5511,0
+TRND.US,D,20190628,000000,24.394,24.408,24.384,24.408,798,0
+TRND.US,D,20190701,000000,24.608,24.608,24.539,24.578,1022,0
+TRND.US,D,20190702,000000,24.589,24.608,24.589,24.589,2578,0
+TRND.US,D,20190703,000000,24.763,24.841,24.763,24.796,4443,0
+TRND.US,D,20190705,000000,24.744,24.744,24.585,24.712,3663,0
+TRND.US,D,20190708,000000,24.56,24.589,24.56,24.589,2312,0
+TRND.US,D,20190709,000000,24.471,24.569,24.471,24.569,3013,0
+TRND.US,D,20190710,000000,24.763,24.763,24.646,24.676,7520,0
+TRND.US,D,20190711,000000,24.676,24.685,24.646,24.685,4226,0
+TRND.US,D,20190712,000000,24.712,24.803,24.712,24.785,9621,0
+TRND.US,D,20190715,000000,24.783,24.793,24.728,24.774,10570,0
+TRND.US,D,20190716,000000,24.773,24.783,24.696,24.718,11922,0
+TRND.US,D,20190717,000000,24.686,24.686,24.603,24.603,13288,0
+TRND.US,D,20190718,000000,24.579,24.617,24.451,24.612,6625,0
+TRND.US,D,20190719,000000,24.666,24.666,24.549,24.549,3409,0
+TRND.US,D,20190722,000000,24.6,24.617,24.594,24.594,2189,0
+TRND.US,D,20190723,000000,24.696,24.763,24.696,24.76,2893,0
+TRND.US,D,20190724,000000,24.813,24.866,24.764,24.866,2572,0
+TRND.US,D,20190725,000000,24.881,24.881,24.667,24.667,1382,0
+TRND.US,D,20190726,000000,24.803,24.843,24.783,24.843,2788,0
+TRND.US,D,20190729,000000,24.783,24.786,24.763,24.786,1530,0
+TRND.US,D,20190730,000000,24.646,24.671,24.646,24.671,6606,0
+TRND.US,D,20190731,000000,24.701,24.744,24.48,24.48,7345,0
+TRND.US,D,20190801,000000,24.197,24.334,24.197,24.266,5469,0
+TRND.US,D,20190802,000000,23.993,24.042,23.993,24.042,124,0
+TRND.US,D,20190805,000000,23.546,23.546,23.387,23.387,1456,0
+TRND.US,D,20190806,000000,23.593,23.602,23.398,23.602,3016,0
+TRND.US,D,20190807,000000,23.525,23.74,23.475,23.695,13321,0
+TRND.US,D,20190808,000000,23.871,24.052,23.871,24.046,2716,0
+TRND.US,D,20190809,000000,23.925,23.964,23.891,23.891,2654,0
+TRND.US,D,20190812,000000,23.847,23.847,23.587,23.587,993,0
+TRND.US,D,20190813,000000,23.915,23.991,23.908,23.927,1229,0
+TRND.US,D,20190814,000000,23.573,23.573,23.276,23.291,48162,0
+TRND.US,D,20190815,000000,23.31,23.358,23.251,23.314,3588,0
+TRND.US,D,20190816,000000,23.574,23.659,23.574,23.659,3028,0
+TRND.US,D,20190819,000000,23.857,23.925,23.857,23.879,5964,0
+TRND.US,D,20190820,000000,23.797,23.857,23.721,23.721,6111,0
+TRND.US,D,20190821,000000,23.94,23.964,23.88,23.891,4510,0
+TRND.US,D,20190822,000000,23.779,23.886,23.779,23.876,25207,0
+TRND.US,D,20190823,000000,23.401,23.866,23.292,23.292,451,0
+TRND.US,D,20190826,000000,23.515,23.541,23.467,23.536,11061,0
+TRND.US,D,20190827,000000,23.68,23.69,23.514,23.514,2010,0
+TRND.US,D,20190828,000000,23.505,23.632,23.505,23.61,13414,0
+TRND.US,D,20190829,000000,23.886,23.925,23.807,23.9,6352,0
+TRND.US,D,20190830,000000,23.973,23.973,23.872,23.912,8038,0
+TRND.US,D,20190903,000000,23.749,23.76,23.749,23.76,244,0
+TRND.US,D,20190904,000000,23.954,24.081,23.954,24.071,7454,0
+TRND.US,D,20190905,000000,24.311,24.403,24.311,24.359,4523,0
+TRND.US,D,20190906,000000,24.437,24.437,24.401,24.401,494,0
+TRND.US,D,20190909,000000,24.423,24.423,24.383,24.423,2022,0
+TRND.US,D,20190910,000000,24.323,24.432,24.323,24.403,8027,0
+TRND.US,D,20190911,000000,24.537,24.637,24.537,24.637,5486,0
+TRND.US,D,20190912,000000,24.686,24.803,24.686,24.74,2187,0
+TRND.US,D,20190913,000000,24.793,24.795,24.764,24.764,1641,0
+TRND.US,D,20190916,000000,24.691,24.706,24.637,24.651,2602,0
+TRND.US,D,20190917,000000,24.646,24.735,24.646,24.707,7542,0
+TRND.US,D,20190918,000000,24.666,24.716,24.608,24.716,12136,0
+TRND.US,D,20190919,000000,24.803,24.842,24.718,24.718,4940,0
+TRND.US,D,20190920,000000,24.788,24.788,24.637,24.637,3372,0
+TRND.US,D,20190923,000000,24.646,24.646,24.605,24.605,2895,0
+TRND.US,D,20190924,000000,24.696,24.696,24.399,24.399,2142,0
+TRND.US,D,20190925,000000,24.344,24.536,24.334,24.536,8554,0
+TRND.US,D,20190926,000000,24.627,24.627,24.424,24.475,2686,0
+TRND.US,D,20190927,000000,24.31,24.31,24.31,24.31,40,0
+TRND.US,D,20190930,000000,24.441,24.481,24.441,24.459,1827,0
+TRND.US,D,20191001,000000,24.188,24.188,24.188,24.188,15,0
+TRND.US,D,20191002,000000,23.73,23.779,23.708,23.754,5587,0
+TRND.US,D,20191003,000000,23.71,23.896,23.71,23.896,47444,0
+TRND.US,D,20191004,000000,23.993,24.184,23.993,24.184,27983,0
+TRND.US,D,20191007,000000,24.183,24.214,24.126,24.126,474,0
+TRND.US,D,20191008,000000,23.925,23.935,23.797,23.797,2784,0
+TRND.US,D,20191009,000000,23.935,24.052,23.935,24.004,4575,0
+TRND.US,D,20191010,000000,24.179,24.179,24.072,24.135,6403,0
+TRND.US,D,20191011,000000,24.539,24.608,24.491,24.491,4609,0
+TRND.US,D,20191014,000000,24.539,24.539,24.426,24.437,6355,0
+TRND.US,D,20191015,000000,24.539,24.682,24.534,24.678,1038,0
+TRND.US,D,20191016,000000,24.705,24.705,24.634,24.656,9469,0
+TRND.US,D,20191017,000000,24.742,24.763,24.716,24.748,14149,0
+TRND.US,D,20191018,000000,24.706,24.735,24.637,24.691,5790,0
+TRND.US,D,20191021,000000,24.816,24.842,24.816,24.84,4100,0
+TRND.US,D,20191022,000000,24.861,24.881,24.783,24.783,7498,0
+TRND.US,D,20191023,000000,24.686,24.809,24.686,24.809,5115,0
+TRND.US,D,20191024,000000,24.869,24.949,24.869,24.939,13159,0
+TRND.US,D,20191025,000000,25.018,25.018,24.978,25.003,2440,0
+TRND.US,D,20191028,000000,25.172,25.682,25.141,25.159,22127,0
+TRND.US,D,20191029,000000,25.124,25.173,25.081,25.125,10391,0
+TRND.US,D,20191030,000000,25.076,25.174,25.057,25.174,3466,0
+TRND.US,D,20191031,000000,25.076,25.105,25.016,25.072,3951,0
+TRND.US,D,20191101,000000,25.323,25.33,25.28,25.33,2859,0
+TRND.US,D,20191104,000000,25.612,25.612,25.471,25.486,5303,0
+TRND.US,D,20191105,000000,25.602,25.602,25.478,25.482,5253,0
+TRND.US,D,20191106,000000,25.457,25.462,25.417,25.441,3261,0
+TRND.US,D,20191107,000000,25.632,25.632,25.513,25.513,2761,0
+TRND.US,D,20191108,000000,25.473,25.57,25.473,25.57,7685,0
+TRND.US,D,20191111,000000,25.429,25.545,25.429,25.519,9372,0
+TRND.US,D,20191112,000000,25.652,25.652,25.534,25.547,5949,0
+TRND.US,D,20191113,000000,25.525,25.555,25.501,25.513,10438,0
+TRND.US,D,20191114,000000,25.514,25.515,25.457,25.51,4094,0
+TRND.US,D,20191115,000000,25.739,25.739,25.637,25.662,24306,0
+TRND.US,D,20191118,000000,25.652,25.71,25.622,25.669,6257,0
+TRND.US,D,20191119,000000,25.709,25.729,25.691,25.696,6463,0
+TRND.US,D,20191120,000000,25.638,25.638,25.495,25.537,988,0
+TRND.US,D,20191121,000000,25.505,25.505,25.457,25.48,1769,0
+TRND.US,D,20191122,000000,25.652,25.652,25.476,25.54,8071,0
+TRND.US,D,20191125,000000,25.738,25.769,25.738,25.759,1235,0
+TRND.US,D,20191126,000000,25.759,25.817,25.759,25.807,8402,0
+TRND.US,D,20191127,000000,25.862,25.933,25.857,25.914,4260,0
+TRND.US,D,20191129,000000,25.837,25.837,25.749,25.749,2833,0
+TRND.US,D,20191202,000000,25.944,25.944,25.515,25.562,4527,0
+TRND.US,D,20191203,000000,25.277,25.399,25.277,25.399,8793,0
+TRND.US,D,20191204,000000,25.398,25.593,25.398,25.593,1499,0
+TRND.US,D,20191205,000000,25.574,25.591,25.574,25.591,734,0
+TRND.US,D,20191206,000000,25.632,25.857,25.632,25.833,4612,0
+TRND.US,D,20191209,000000,25.672,25.827,25.672,25.757,1120,0
+TRND.US,D,20191210,000000,25.729,25.769,25.701,25.701,11956,0
+TRND.US,D,20191211,000000,25.765,25.829,25.762,25.829,664,0
+TRND.US,D,20191212,000000,25.934,26.058,25.934,26.058,2182,0
+TRND.US,D,20191213,000000,26.099,26.099,26.085,26.085,277,0
+TRND.US,D,20191216,000000,26.327,26.354,26.311,26.311,4915,0
+TRND.US,D,20191217,000000,26.298,26.321,26.276,26.321,449,0
+TRND.US,D,20191218,000000,26.423,26.423,26.281,26.311,4353,0
+TRND.US,D,20191219,000000,26.393,26.393,26.297,26.366,4538,0
+TRND.US,D,20191220,000000,26.433,26.501,26.433,26.481,13529,0
+TRND.US,D,20191223,000000,26.501,26.531,26.483,26.496,4476,0
+TRND.US,D,20191224,000000,27.165,27.165,26.471,26.471,1818,0
+TRND.US,D,20191226,000000,26.578,26.608,26.577,26.606,2952,0
+TRND.US,D,20191227,000000,26.815,26.815,26.608,26.61,3354,0
+TRND.US,D,20191230,000000,26.503,26.56,26.466,26.49,14716,0
+TRND.US,D,20191231,000000,26.441,26.53,26.441,26.53,4146,0
+TRND.US,D,20200102,000000,26.677,26.795,26.657,26.795,12319,0
+TRND.US,D,20200103,000000,26.578,26.628,26.562,26.562,4436,0
+TRND.US,D,20200106,000000,26.362,26.648,26.362,26.637,8431,0
+TRND.US,D,20200107,000000,26.558,26.696,26.558,26.583,23894,0
+TRND.US,D,20200108,000000,26.628,26.795,26.618,26.703,10909,0
+TRND.US,D,20200109,000000,26.77,26.835,26.765,26.812,9222,0
+TRND.US,D,20200110,000000,26.863,26.863,26.746,26.765,3731,0
+TRND.US,D,20200113,000000,26.785,26.931,26.784,26.931,4773,0
+TRND.US,D,20200114,000000,26.923,26.992,26.891,26.921,7566,0
+TRND.US,D,20200115,000000,27.021,27.041,26.928,26.928,4866,0
+TRND.US,D,20200116,000000,27.081,27.142,27.049,27.142,19336,0
+TRND.US,D,20200117,000000,27.228,27.248,27.189,27.239,8548,0
+TRND.US,D,20200121,000000,27.124,27.17,27.09,27.117,9313,0
+TRND.US,D,20200122,000000,27.218,27.218,27.135,27.135,5393,0
+TRND.US,D,20200123,000000,27.081,27.189,26.982,27.14,29598,0
+TRND.US,D,20200124,000000,27.208,27.208,26.953,26.964,2890,0
+TRND.US,D,20200127,000000,26.508,26.628,26.49,26.49,12263,0
+TRND.US,D,20200128,000000,26.618,26.79,26.594,26.752,4932,0
+TRND.US,D,20200129,000000,26.755,26.829,26.711,26.711,26383,0
+TRND.US,D,20200130,000000,26.628,26.706,26.558,26.706,1615,0
+TRND.US,D,20200131,000000,26.441,26.45,26.165,26.173,12733,0
+TRND.US,D,20200203,000000,26.45,26.45,26.342,26.383,11348,0
+TRND.US,D,20200204,000000,26.795,26.943,26.794,26.815,17861,0
+TRND.US,D,20200205,000000,27.1,27.16,27.051,27.13,38617,0
+TRND.US,D,20200206,000000,27.208,27.278,27.161,27.278,3586,0
+TRND.US,D,20200207,000000,27.13,27.13,27.031,27.044,8100,0
+TRND.US,D,20200210,000000,27.103,27.248,27.103,27.248,20552,0
+TRND.US,D,20200211,000000,27.445,27.445,27.336,27.336,868,0
+TRND.US,D,20200212,000000,27.438,27.533,27.438,27.533,1267,0
+TRND.US,D,20200213,000000,27.488,27.495,27.445,27.445,14751,0
+TRND.US,D,20200214,000000,27.465,27.465,27.356,27.426,14027,0
+TRND.US,D,20200218,000000,27.337,27.337,27.27,27.325,1936,0
+TRND.US,D,20200219,000000,27.509,27.523,27.484,27.484,631,0
+TRND.US,D,20200220,000000,27.465,27.485,27.194,27.343,15109,0
+TRND.US,D,20200221,000000,27.094,27.094,27.035,27.069,667,0
+TRND.US,D,20200224,000000,26.243,26.282,26.121,26.137,17960,0
+TRND.US,D,20200225,000000,26.2,26.205,25.471,25.474,63374,0
+TRND.US,D,20200226,000000,25.781,25.86,25.436,25.436,17475,0
+TRND.US,D,20200227,000000,25.042,25.121,24.574,24.574,30775,0
+TRND.US,D,20200228,000000,23.713,24.296,23.683,24.296,6070,0
+TRND.US,D,20200302,000000,24.293,25.012,24.293,25.012,10376,0
+TRND.US,D,20200303,000000,24.895,25.003,24.371,24.545,5539,0
+TRND.US,D,20200304,000000,24.983,25.385,24.868,25.385,5227,0
+TRND.US,D,20200305,000000,25.15,25.15,24.786,24.851,10706,0
+TRND.US,D,20200306,000000,24.514,24.688,24.362,24.658,14023,0
+TRND.US,D,20200309,000000,23.476,23.92,23.476,23.596,16227,0
+TRND.US,D,20200310,000000,23.645,24.176,23.611,24.125,10233,0
+TRND.US,D,20200311,000000,23.733,23.792,23.535,23.616,10215,0
+TRND.US,D,20200312,000000,22.669,23.25,22.62,22.796,24936,0
+TRND.US,D,20200313,000000,22.975,23.476,22.87,23.476,5464,0
+TRND.US,D,20200316,000000,22.65,23.016,21.675,22.61,16896,0
+TRND.US,D,20200317,000000,22.945,23.043,22.708,23.018,13502,0
+TRND.US,D,20200318,000000,22.728,22.836,22.068,22.754,10619,0
+TRND.US,D,20200319,000000,22.994,23.043,22.846,22.893,26041,0
+TRND.US,D,20200320,000000,22.895,23.634,22.759,22.768,108721,0
+TRND.US,D,20200323,000000,22.945,22.945,22.807,22.851,121073,0
+TRND.US,D,20200324,000000,23.053,23.053,22.886,22.886,13332,0
+TRND.US,D,20200325,000000,23.038,23.083,22.96,23.023,6733,0
+TRND.US,D,20200326,000000,23.002,23.151,22.993,23.151,22258,0
+TRND.US,D,20200327,000000,23.053,23.063,22.974,22.983,7082,0
+TRND.US,D,20200330,000000,23.063,23.122,23.048,23.063,6979,0
+TRND.US,D,20200331,000000,22.826,23.112,22.826,22.994,2562,0
+TRND.US,D,20200401,000000,22.955,22.994,22.955,22.969,4087,0
+TRND.US,D,20200402,000000,23.003,23.012,22.975,23.012,3129,0
+TRND.US,D,20200403,000000,23.018,23.018,22.965,22.965,419,0
+TRND.US,D,20200406,000000,23.191,23.191,23.048,23.063,2447,0
+TRND.US,D,20200407,000000,23.378,23.378,23.111,23.111,2064,0
+TRND.US,D,20200408,000000,23.12,23.171,23.12,23.146,19216,0
+TRND.US,D,20200409,000000,23.186,23.186,23.142,23.166,18602,0
+TRND.US,D,20200413,000000,23.171,23.184,23.141,23.184,6229,0
+TRND.US,D,20200414,000000,23.408,23.408,23.24,23.295,29262,0
+TRND.US,D,20200415,000000,23.244,23.328,23.241,23.285,71940,0
+TRND.US,D,20200416,000000,23.318,23.348,23.297,23.334,14626,0
+TRND.US,D,20200417,000000,23.378,23.378,23.29,23.375,19159,0
+TRND.US,D,20200420,000000,23.38,23.38,23.291,23.316,10844,0
+TRND.US,D,20200421,000000,23.24,23.24,23.11,23.136,7410,0
+TRND.US,D,20200422,000000,23.368,23.368,23.271,23.271,572,0
+TRND.US,D,20200423,000000,23.32,23.338,23.255,23.26,10635,0
+TRND.US,D,20200424,000000,23.25,23.328,23.25,23.327,2143,0
+TRND.US,D,20200427,000000,23.398,23.398,23.372,23.372,1081,0
+TRND.US,D,20200428,000000,23.295,23.337,23.278,23.278,5036,0
+TRND.US,D,20200429,000000,23.28,23.476,23.28,23.467,19721,0
+TRND.US,D,20200430,000000,23.456,23.467,23.444,23.444,2870,0
+TRND.US,D,20200501,000000,23.24,23.339,23.24,23.275,3296,0
+TRND.US,D,20200504,000000,23.309,23.332,23.309,23.332,611,0
+TRND.US,D,20200505,000000,23.423,23.437,23.386,23.386,1314,0
+TRND.US,D,20200506,000000,23.439,23.476,23.402,23.402,1129,0
+TRND.US,D,20200507,000000,23.488,23.488,23.457,23.457,5362,0
+TRND.US,D,20200508,000000,23.531,23.545,23.506,23.524,22967,0
+TRND.US,D,20200511,000000,23.408,23.612,23.408,23.588,7976,0
+TRND.US,D,20200512,000000,23.585,23.615,23.483,23.483,5231,0
+TRND.US,D,20200513,000000,23.526,23.526,23.358,23.398,30886,0
+TRND.US,D,20200514,000000,23.506,23.506,23.338,23.458,9308,0
+TRND.US,D,20200515,000000,23.379,23.483,23.378,23.483,7605,0
+TRND.US,D,20200518,000000,23.58,23.617,23.565,23.575,13332,0
+TRND.US,D,20200519,000000,23.625,23.658,23.596,23.596,8845,0
+TRND.US,D,20200520,000000,23.653,23.698,23.653,23.697,4852,0
+TRND.US,D,20200521,000000,23.703,23.703,23.625,23.632,1907,0
+TRND.US,D,20200522,000000,23.595,23.673,23.595,23.643,30148,0
+TRND.US,D,20200526,000000,23.703,23.723,23.663,23.673,25397,0
+TRND.US,D,20200527,000000,23.553,23.677,23.553,23.672,6143,0
+TRND.US,D,20200528,000000,23.752,23.752,23.634,23.643,7251,0
+TRND.US,D,20200529,000000,23.535,23.749,23.535,23.749,7513,0
+TRND.US,D,20200601,000000,23.752,23.811,23.752,23.777,2417,0
+TRND.US,D,20200602,000000,23.831,23.831,23.733,23.801,7970,0
+TRND.US,D,20200603,000000,23.87,23.95,23.867,23.92,5622,0
+TRND.US,D,20200604,000000,23.93,23.93,23.814,23.87,11699,0
+TRND.US,D,20200605,000000,24.014,24.116,24.013,24.07,8628,0
+TRND.US,D,20200608,000000,24.082,24.195,24.082,24.193,6352,0
+TRND.US,D,20200609,000000,24.146,24.255,24.146,24.207,2249,0
+TRND.US,D,20200610,000000,24.224,24.28,24.19,24.265,17292,0
+TRND.US,D,20200611,000000,23.821,23.872,23.328,23.328,22271,0
+TRND.US,D,20200612,000000,23.743,23.743,23.309,23.524,10802,0
+TRND.US,D,20200615,000000,23.447,23.72,23.447,23.663,4754,0
+TRND.US,D,20200616,000000,23.792,24.107,23.792,23.926,6002,0
+TRND.US,D,20200617,000000,23.957,24.038,23.921,23.934,11308,0
+TRND.US,D,20200618,000000,23.847,23.978,23.847,23.93,24705,0
+TRND.US,D,20200619,000000,24.008,24.008,23.807,23.874,1616,0
+TRND.US,D,20200622,000000,23.94,23.988,23.88,23.962,46435,0
+TRND.US,D,20200623,000000,24.058,24.097,24.038,24.038,14492,0
+TRND.US,D,20200624,000000,23.91,23.91,23.775,23.793,3649,0
+TRND.US,D,20200625,000000,23.826,23.89,23.801,23.89,7216,0
+TRND.US,D,20200626,000000,23.94,23.94,23.643,23.643,15476,0
+TRND.US,D,20200629,000000,23.673,23.734,23.673,23.734,694,0
+TRND.US,D,20200630,000000,23.851,23.955,23.851,23.955,453,0
+TRND.US,D,20200701,000000,23.946,24.048,23.946,24.038,2526,0
+TRND.US,D,20200702,000000,24.176,24.195,24.107,24.107,4642,0
+TRND.US,D,20200706,000000,24.087,24.268,24.087,24.268,3271,0
+TRND.US,D,20200707,000000,24.303,24.313,24.181,24.181,829,0
+TRND.US,D,20200708,000000,24.235,24.313,24.235,24.313,3396,0
+TRND.US,D,20200709,000000,24.29,24.292,24.281,24.292,884,0
+TRND.US,D,20200710,000000,24.385,24.385,24.385,24.385,3,0
+TRND.US,D,20200713,000000,24.54,24.583,24.233,24.233,9662,0
+TRND.US,D,20200714,000000,24.343,24.343,24.343,24.343,120,0
+TRND.US,D,20200715,000000,24.412,24.412,24.375,24.379,6723,0
+TRND.US,D,20200716,000000,24.293,24.334,24.293,24.334,905,0
+TRND.US,D,20200717,000000,24.373,24.373,24.343,24.349,508,0
+TRND.US,D,20200720,000000,24.491,24.568,24.453,24.568,16484,0
+TRND.US,D,20200721,000000,24.678,24.678,24.55,24.55,5550,0
+TRND.US,D,20200722,000000,24.609,24.646,24.609,24.646,1278,0
+TRND.US,D,20200723,000000,24.747,24.747,24.373,24.379,7471,0
+TRND.US,D,20200724,000000,24.225,24.293,24.212,24.212,4584,0
+TRND.US,D,20200727,000000,24.166,24.57,24.166,24.57,21454,0
+TRND.US,D,20200728,000000,24.491,24.54,24.349,24.349,2389,0
+TRND.US,D,20200729,000000,24.481,24.678,24.465,24.643,6417,0
+TRND.US,D,20200730,000000,24.223,24.51,24.185,24.51,8787,0
+TRND.US,D,20200731,000000,24.456,24.456,24.205,24.392,3252,0
+TRND.US,D,20200803,000000,24.718,24.737,24.718,24.737,930,0
+TRND.US,D,20200804,000000,24.737,24.837,24.718,24.837,36264,0
+TRND.US,D,20200805,000000,24.993,24.995,24.971,24.995,1036,0
+TRND.US,D,20200806,000000,24.973,25.121,24.953,25.082,3119,0
+TRND.US,D,20200807,000000,25.042,25.042,24.943,25.038,1719,0
+TRND.US,D,20200810,000000,24.905,25.076,24.905,25.023,3429,0
+TRND.US,D,20200811,000000,25.17,25.19,24.912,24.912,737,0
+TRND.US,D,20200812,000000,25.141,25.18,25.126,25.167,30563,0
+TRND.US,D,20200813,000000,25.207,25.249,25.127,25.154,6989,0
+TRND.US,D,20200814,000000,25.23,25.23,25.101,25.128,4755,0
+TRND.US,D,20200817,000000,25.23,25.23,25.2,25.21,537,0
+TRND.US,D,20200818,000000,25.143,25.23,25.085,25.18,6836,0
+TRND.US,D,20200819,000000,25.082,25.268,25.077,25.077,6851,0
+TRND.US,D,20200820,000000,25.043,25.11,25.042,25.11,5269,0
+TRND.US,D,20200821,000000,24.973,25.059,24.973,25.059,2406,0
+TRND.US,D,20200824,000000,25.268,25.348,25.258,25.308,13984,0
+TRND.US,D,20200825,000000,25.274,25.417,25.274,25.417,1525,0
+TRND.US,D,20200826,000000,25.505,25.646,25.483,25.646,53573,0
+TRND.US,D,20200827,000000,25.593,25.643,25.555,25.572,3087,0
+TRND.US,D,20200828,000000,25.583,25.731,25.583,25.709,5643,0
+TRND.US,D,20200831,000000,25.68,25.68,25.68,25.68,19,0
+TRND.US,D,20200901,000000,25.782,25.8,25.678,25.783,6032,0
+TRND.US,D,20200902,000000,25.983,26.144,25.89,26.144,3273,0
+TRND.US,D,20200903,000000,26.076,26.076,25.283,25.283,3824,0
+TRND.US,D,20200904,000000,24.983,25.151,24.934,25.151,5689,0
+TRND.US,D,20200908,000000,24.599,24.722,24.515,24.515,794,0
+TRND.US,D,20200909,000000,24.94,25.082,24.898,25.032,3248,0
+TRND.US,D,20200910,000000,25.161,25.219,24.638,24.67,4743,0
+TRND.US,D,20200911,000000,24.791,24.791,24.701,24.701,558,0
+TRND.US,D,20200914,000000,25.071,25.086,25.013,25.086,416,0
+TRND.US,D,20200915,000000,25.297,25.338,25.2,25.2,2732,0
+TRND.US,D,20200916,000000,25.046,25.046,25.046,25.046,399,0
+TRND.US,D,20200917,000000,24.786,24.865,24.747,24.863,3397,0
+TRND.US,D,20200918,000000,24.778,24.778,24.569,24.636,5821,0
+TRND.US,D,20200921,000000,24.107,24.238,24.103,24.238,541,0
+TRND.US,D,20200922,000000,24.441,24.45,24.303,24.45,2169,0
+TRND.US,D,20200923,000000,24.54,24.54,23.998,23.998,5565,0
+TRND.US,D,20200924,000000,24.187,24.196,23.996,23.996,1693,0
+TRND.US,D,20200925,000000,23.92,24.314,23.92,24.314,2150,0
+TRND.US,D,20200928,000000,24.471,24.757,24.471,24.747,1661,0
+TRND.US,D,20200929,000000,24.708,24.71,24.642,24.642,351,0
+TRND.US,D,20200930,000000,24.834,24.834,24.77,24.77,2162,0
+TRND.US,D,20201001,000000,24.993,24.993,24.841,24.983,1103,0
+TRND.US,D,20201002,000000,24.718,24.816,24.599,24.759,5002,0
+TRND.US,D,20201005,000000,25.018,25.19,25.018,25.19,4386,0
+TRND.US,D,20201006,000000,25.194,25.308,24.934,24.934,10315,0
+TRND.US,D,20201007,000000,25.256,25.316,25.256,25.304,1274,0
+TRND.US,D,20201008,000000,25.485,25.525,25.426,25.525,1006,0
+TRND.US,D,20201009,000000,25.505,25.638,25.505,25.624,6229,0
+TRND.US,D,20201012,000000,25.826,26.025,25.815,25.957,4120,0
+TRND.US,D,20201013,000000,25.83,25.851,25.761,25.803,3999,0
+TRND.US,D,20201014,000000,25.643,25.82,25.633,25.683,3737,0
+TRND.US,D,20201015,000000,25.343,25.543,25.343,25.543,7442,0
+TRND.US,D,20201016,000000,25.593,25.633,25.525,25.525,15642,0
+TRND.US,D,20201019,000000,25.505,25.505,25.303,25.303,7653,0
+TRND.US,D,20201020,000000,25.505,25.535,25.424,25.424,4026,0
+TRND.US,D,20201021,000000,25.502,25.502,25.358,25.358,1697,0
+TRND.US,D,20201022,000000,25.554,25.555,25.278,25.44,5345,0
+TRND.US,D,20201023,000000,25.51,25.532,25.441,25.532,769,0
+TRND.US,D,20201026,000000,25.111,25.151,25.111,25.151,717,0
+TRND.US,D,20201027,000000,25.114,25.114,25.068,25.068,663,0
+TRND.US,D,20201028,000000,24.56,24.658,24.533,24.533,3294,0
+TRND.US,D,20201029,000000,24.599,24.769,24.58,24.737,2245,0
+TRND.US,D,20201030,000000,24.421,24.451,24.402,24.443,2035,0
+TRND.US,D,20201102,000000,24.471,24.708,24.471,24.685,13020,0
+TRND.US,D,20201103,000000,24.993,25.15,24.993,25.139,3336,0
+TRND.US,D,20201104,000000,25.18,25.525,25.18,25.377,1392,0
+TRND.US,D,20201105,000000,25.871,25.9,25.871,25.9,824,0
+TRND.US,D,20201106,000000,25.88,25.906,25.88,25.892,9570,0
+TRND.US,D,20201109,000000,26.544,26.625,26.273,26.283,9767,0
+TRND.US,D,20201110,000000,26.076,26.342,26.076,26.303,3446,0
+TRND.US,D,20201111,000000,26.391,26.421,26.384,26.384,995,0
+TRND.US,D,20201112,000000,26.169,26.195,26.086,26.11,2218,0
+TRND.US,D,20201113,000000,26.323,26.45,26.323,26.45,1650,0
+TRND.US,D,20201116,000000,26.618,26.815,26.618,26.815,8867,0
+TRND.US,D,20201117,000000,26.746,26.814,26.742,26.742,3535,0
+TRND.US,D,20201118,000000,26.77,26.785,26.542,26.542,17824,0
+TRND.US,D,20201119,000000,26.539,26.746,26.539,26.67,17234,0
+TRND.US,D,20201120,000000,26.756,26.756,26.628,26.628,235,0
+TRND.US,D,20201123,000000,26.687,26.703,26.648,26.703,425,0
+TRND.US,D,20201124,000000,26.855,26.943,26.785,26.943,9025,0
+TRND.US,D,20201125,000000,26.883,26.943,26.873,26.927,12069,0
+TRND.US,D,20201127,000000,27.002,27.002,26.987,26.987,181,0
+TRND.US,D,20201130,000000,26.863,26.903,26.835,26.835,1676,0
+TRND.US,D,20201201,000000,27.1,27.15,27.061,27.107,144236,0
+TRND.US,D,20201202,000000,27.086,27.16,27.086,27.131,33443,0
+TRND.US,D,20201203,000000,27.22,27.22,27.157,27.157,4213,0
+TRND.US,D,20201204,000000,27.303,27.34,27.303,27.34,3939,0
+TRND.US,D,20201207,000000,26.933,27.366,26.933,27.34,6495,0
+TRND.US,D,20201208,000000,27.435,27.435,27.356,27.385,7317,0
+TRND.US,D,20201209,000000,27.376,27.376,27.228,27.283,3101,0
+TRND.US,D,20201210,000000,27.307,27.346,27.278,27.329,4907,0
+TRND.US,D,20201211,000000,27.366,27.366,27.218,27.275,4354,0
+TRND.US,D,20201214,000000,27.384,27.384,27.253,27.263,22399,0
+TRND.US,D,20201215,000000,27.514,27.514,27.356,27.477,7651,0
+TRND.US,D,20201216,000000,27.632,27.632,27.465,27.53,6317,0
+TRND.US,D,20201217,000000,27.711,27.711,27.613,27.619,1453,0
+TRND.US,D,20201218,000000,27.848,27.848,27.553,27.579,6879,0
+TRND.US,D,20201221,000000,27.421,27.421,27.421,27.421,346,0
+TRND.US,D,20201222,000000,27.376,27.455,27.376,27.421,3376,0
+TRND.US,D,20201223,000000,27.529,27.569,27.527,27.527,12251,0
+TRND.US,D,20201224,000000,27.564,27.573,27.539,27.573,1390,0
+TRND.US,D,20201228,000000,27.708,27.733,27.688,27.688,4626,0
+TRND.US,D,20201229,000000,27.921,27.921,27.683,27.706,21115,0
+TRND.US,D,20201230,000000,27.812,27.851,27.733,27.782,16954,0
+TRND.US,D,20201231,000000,27.822,27.822,27.733,27.785,1544,0
+TRND.US,D,20210104,000000,27.941,27.941,27.544,27.631,24946,0
+TRND.US,D,20210105,000000,27.624,27.851,27.624,27.851,5158,0
+TRND.US,D,20210106,000000,27.762,28.016,27.762,27.892,4755,0
+TRND.US,D,20210107,000000,28,28.145,28,28.145,3744,0
+TRND.US,D,20210108,000000,28.307,28.307,28.079,28.243,4884,0
+TRND.US,D,20210111,000000,28.099,28.139,28.099,28.1,4100,0
+TRND.US,D,20210112,000000,28.05,28.131,28.05,28.119,4902,0
+TRND.US,D,20210113,000000,28.287,28.287,28.168,28.191,18162,0
+TRND.US,D,20210114,000000,28.317,28.337,28.178,28.248,18957,0
+TRND.US,D,20210115,000000,28.277,28.277,28.033,28.033,463,0
+TRND.US,D,20210119,000000,28.208,28.208,28.168,28.178,1286,0
+TRND.US,D,20210120,000000,28.367,28.396,28.307,28.396,2264,0
+TRND.US,D,20210121,000000,28.644,28.644,28.386,28.428,9297,0
+TRND.US,D,20210122,000000,28.277,28.362,28.277,28.362,758,0
+TRND.US,D,20210125,000000,28.377,28.426,28.297,28.375,12954,0
+TRND.US,D,20210126,000000,28.361,28.361,28.332,28.332,8231,0
+TRND.US,D,20210127,000000,28.277,28.277,27.861,27.861,4944,0
+TRND.US,D,20210128,000000,27.733,28.084,27.733,27.98,1728,0
+TRND.US,D,20210129,000000,27.892,27.911,27.624,27.713,5392,0
+TRND.US,D,20210201,000000,27.842,28.01,27.842,27.986,958,0
+TRND.US,D,20210202,000000,28.258,28.268,28.16,28.223,1571,0
+TRND.US,D,20210203,000000,28.198,28.302,28.198,28.253,9483,0
+TRND.US,D,20210204,000000,28.01,28.396,28.01,28.396,3101,0
+TRND.US,D,20210205,000000,28.258,28.505,28.258,28.477,19889,0
+TRND.US,D,20210208,000000,28.604,28.654,28.595,28.651,529,0
+TRND.US,D,20210209,000000,28.743,28.743,28.634,28.704,4306,0
+TRND.US,D,20210210,000000,28.664,28.733,28.643,28.643,3634,0
+TRND.US,D,20210211,000000,28.723,28.832,28.689,28.758,9902,0
+TRND.US,D,20210212,000000,28.829,28.872,28.798,28.859,5425,0
+TRND.US,D,20210216,000000,28.773,28.961,28.773,28.918,20256,0
+TRND.US,D,20210217,000000,28.902,28.902,28.743,28.813,25917,0
+TRND.US,D,20210218,000000,28.624,28.812,28.624,28.742,3184,0
+TRND.US,D,20210219,000000,28.835,28.835,28.733,28.801,7037,0
+TRND.US,D,20210222,000000,28.684,28.723,28.614,28.624,6778,0
+TRND.US,D,20210223,000000,28.307,28.624,28.307,28.602,12900,0
+TRND.US,D,20210224,000000,28.406,28.769,28.406,28.769,4166,0
+TRND.US,D,20210225,000000,28.446,28.495,28.257,28.315,21078,0
+TRND.US,D,20210226,000000,28.238,28.297,28.204,28.204,7047,0
+TRND.US,D,20210301,000000,28.484,28.629,28.484,28.609,2309,0
+TRND.US,D,20210302,000000,28.773,28.773,28.505,28.505,4589,0
+TRND.US,D,20210303,000000,28.535,28.535,28.277,28.277,13070,0
+TRND.US,D,20210304,000000,28.342,28.357,27.911,27.95,8272,0
+TRND.US,D,20210305,000000,27.828,28.272,27.828,28.272,2153,0
+TRND.US,D,20210308,000000,28.297,28.367,28.119,28.119,5053,0
+TRND.US,D,20210309,000000,28.406,28.418,28.367,28.367,867,0
+TRND.US,D,20210310,000000,28.466,28.497,28.437,28.46,2276,0
+TRND.US,D,20210311,000000,28.645,28.727,28.629,28.677,1908,0
+TRND.US,D,20210312,000000,28.585,28.698,28.585,28.698,4781,0
+TRND.US,D,20210315,000000,28.679,28.852,28.679,28.822,13747,0
+TRND.US,D,20210316,000000,28.872,28.872,28.784,28.784,2906,0
+TRND.US,D,20210317,000000,28.535,28.842,28.535,28.842,1850,0
+TRND.US,D,20210318,000000,28.803,28.827,28.539,28.539,222542,0
+TRND.US,D,20210319,000000,28.604,28.605,28.585,28.59,12362,0
+TRND.US,D,20210322,000000,28.664,28.664,28.661,28.661,1060,0
+TRND.US,D,20210323,000000,28.793,28.793,28.435,28.435,1720,0
+TRND.US,D,20210324,000000,28.545,28.545,28.332,28.332,449,0
+TRND.US,D,20210325,000000,28.327,28.475,28.327,28.475,934,0
+TRND.US,D,20210326,000000,28.592,28.736,28.525,28.736,4315,0
+TRND.US,D,20210329,000000,28.728,28.728,28.679,28.679,698,0
+TRND.US,D,20210330,000000,28.684,28.743,28.636,28.636,5092,0
+TRND.US,D,20210331,000000,28.748,28.808,28.748,28.763,558,0
+TRND.US,D,20210401,000000,28.793,28.996,28.793,28.996,19182,0
+TRND.US,D,20210405,000000,29.231,29.288,29.209,29.259,36076,0
+TRND.US,D,20210406,000000,29.357,29.357,29.21,29.21,7018,0
+TRND.US,D,20210407,000000,29.259,29.259,29.201,29.201,3011,0
+TRND.US,D,20210408,000000,29.437,29.437,29.288,29.305,19107,0
+TRND.US,D,20210409,000000,29.249,29.407,29.249,29.407,19330,0
+TRND.US,D,20210412,000000,29.219,29.387,29.219,29.348,3889,0
+TRND.US,D,20210413,000000,29.387,29.444,29.357,29.444,3199,0
+TRND.US,D,20210414,000000,29.565,29.565,29.402,29.402,33937,0
+TRND.US,D,20210415,000000,29.541,29.616,29.541,29.616,718,0
+TRND.US,D,20210416,000000,29.677,29.697,29.677,29.697,731,0
+TRND.US,D,20210419,000000,29.569,29.569,29.561,29.564,717,0
+TRND.US,D,20210420,000000,29.318,29.367,29.318,29.364,6630,0
+TRND.US,D,20210421,000000,29.412,29.538,29.412,29.538,12747,0
+TRND.US,D,20210422,000000,29.694,29.694,29.417,29.417,779,0
+TRND.US,D,20210423,000000,29.536,29.675,29.536,29.654,14162,0
+TRND.US,D,20210426,000000,29.704,29.724,29.689,29.704,21749,0
+TRND.US,D,20210427,000000,29.585,29.704,29.585,29.677,5499,0
+TRND.US,D,20210428,000000,29.657,29.724,29.657,29.667,6573,0
+TRND.US,D,20210429,000000,29.8,29.8,29.684,29.721,3844,0
+TRND.US,D,20210430,000000,29.536,29.575,29.536,29.553,14136,0
+TRND.US,D,20210503,000000,29.635,29.684,29.633,29.633,9697,0
+TRND.US,D,20210504,000000,29.318,29.432,29.318,29.432,2019,0
+TRND.US,D,20210505,000000,29.516,29.615,29.486,29.536,13048,0
+TRND.US,D,20210506,000000,29.565,29.613,29.487,29.613,2165,0
+TRND.US,D,20210507,000000,29.785,29.833,29.774,29.811,15542,0
+TRND.US,D,20210510,000000,29.793,29.793,29.615,29.615,14903,0
+TRND.US,D,20210511,000000,29.496,29.496,29.278,29.457,10933,0
+TRND.US,D,20210512,000000,29.248,29.248,28.987,28.987,11841,0
+TRND.US,D,20210513,000000,28.951,29.261,28.951,29.169,25233,0
+TRND.US,D,20210514,000000,29.397,29.556,29.397,29.53,3936,0
+TRND.US,D,20210517,000000,29.451,29.466,29.357,29.448,8072,0
+TRND.US,D,20210518,000000,29.506,29.541,29.387,29.387,8137,0
+TRND.US,D,20210519,000000,29.199,29.258,29.199,29.258,3576,0
+TRND.US,D,20210520,000000,29.526,29.526,29.486,29.5,2903,0
+TRND.US,D,20210521,000000,29.531,29.531,29.483,29.483,203,0
+TRND.US,D,20210524,000000,29.647,29.68,29.646,29.658,1642,0
+TRND.US,D,20210525,000000,29.616,29.654,29.616,29.619,847,0
+TRND.US,D,20210526,000000,29.684,29.694,29.645,29.675,9224,0
+TRND.US,D,20210527,000000,29.724,29.764,29.724,29.729,10605,0
+TRND.US,D,20210528,000000,29.774,29.774,29.753,29.753,413,0
+TRND.US,D,20210601,000000,29.853,29.853,29.764,29.797,3694,0
+TRND.US,D,20210602,000000,29.803,29.853,29.803,29.805,4735,0
+TRND.US,D,20210603,000000,29.734,29.754,29.665,29.704,11919,0
+TRND.US,D,20210604,000000,29.889,29.889,29.889,29.889,242,0
+TRND.US,D,20210607,000000,29.912,29.962,29.892,29.962,12879,0
+TRND.US,D,20210608,000000,29.863,29.962,29.863,29.947,2054,0
+TRND.US,D,20210609,000000,29.923,29.962,29.923,29.923,4487,0
+TRND.US,D,20210610,000000,30.031,30.031,29.989,29.989,772,0
+TRND.US,D,20210611,000000,30.15,30.15,29.983,30.051,8091,0
+TRND.US,D,20210614,000000,30.028,30.046,30.028,30.046,372,0
+TRND.US,D,20210615,000000,30.031,30.041,30.002,30.034,7141,0
+TRND.US,D,20210616,000000,30.071,30.071,29.903,29.934,2005,0
+TRND.US,D,20210617,000000,29.853,29.888,29.853,29.888,3545,0
+TRND.US,D,20210618,000000,29.665,29.665,29.604,29.604,216,0
+TRND.US,D,20210621,000000,29.8,29.873,29.8,29.854,989,0
+TRND.US,D,20210622,000000,29.873,29.982,29.873,29.948,3906,0
+TRND.US,D,20210623,000000,29.813,30.011,29.813,29.883,9160,0
+TRND.US,D,20210624,000000,30.091,30.091,30.041,30.061,17340,0
+TRND.US,D,20210625,000000,30.081,30.13,30.081,30.13,2068,0
+TRND.US,D,20210628,000000,30.11,30.11,30.071,30.1,3121,0
+TRND.US,D,20210629,000000,30.239,30.239,30.091,30.14,10102,0
+TRND.US,D,20210630,000000,30.101,30.101,30.061,30.085,18222,0
+TRND.US,D,20210701,000000,30.15,30.155,30.15,30.155,230,0
+TRND.US,D,20210702,000000,30.191,30.269,30.191,30.262,2027,0
+TRND.US,D,20210706,000000,30.13,30.229,30.13,30.2,8653,0
+TRND.US,D,20210707,000000,30.279,30.299,30.2,30.273,7321,0
+TRND.US,D,20210708,000000,29.992,30.14,29.962,30.076,1398,0
+TRND.US,D,20210709,000000,30.309,30.368,30.269,30.346,5254,0
+TRND.US,D,20210712,000000,30.418,30.418,30.38,30.407,2109,0
+TRND.US,D,20210713,000000,30.378,30.378,30.292,30.292,10662,0
+TRND.US,D,20210714,000000,30.437,30.437,30.306,30.306,2836,0
+TRND.US,D,20210715,000000,30.219,30.219,30.18,30.195,1715,0
+TRND.US,D,20210716,000000,30.18,30.18,30.031,30.031,5014,0
+TRND.US,D,20210719,000000,29.77,29.77,29.625,29.667,12346,0
+TRND.US,D,20210720,000000,30.001,30.041,29.988,30.002,8575,0
+TRND.US,D,20210721,000000,30.15,30.229,30.135,30.219,6149,0
+TRND.US,D,20210722,000000,30.17,30.216,30.17,30.21,2604,0
+TRND.US,D,20210723,000000,30.299,30.427,30.299,30.402,105228,0
+TRND.US,D,20210726,000000,30.398,30.427,30.388,30.408,7933,0
+TRND.US,D,20210727,000000,30.219,30.28,30.2,30.28,5426,0
+TRND.US,D,20210728,000000,30.358,30.408,30.328,30.371,6398,0
+TRND.US,D,20210729,000000,30.348,30.517,30.348,30.447,10407,0
+TRND.US,D,20210730,000000,30.388,30.388,30.34,30.355,5134,0
+TRND.US,D,20210802,000000,30.358,30.492,30.338,30.338,6879,0
+TRND.US,D,20210803,000000,30.368,30.546,30.358,30.512,41499,0
+TRND.US,D,20210804,000000,30.492,30.517,30.427,30.446,3266,0
+TRND.US,D,20210805,000000,30.556,30.585,30.527,30.562,11700,0
+TRND.US,D,20210806,000000,30.55,30.576,30.514,30.514,1081,0
+TRND.US,D,20210809,000000,30.626,30.626,30.512,30.556,7128,0
+TRND.US,D,20210810,000000,30.556,30.556,30.457,30.457,5927,0
+TRND.US,D,20210811,000000,30.655,30.655,30.517,30.636,22334,0
+TRND.US,D,20210812,000000,30.566,30.606,30.54,30.606,6258,0
+TRND.US,D,20210813,000000,30.695,30.695,30.596,30.601,10942,0
+TRND.US,D,20210816,000000,30.556,30.626,30.528,30.626,14858,0
+TRND.US,D,20210817,000000,30.388,30.452,30.388,30.452,342,0
+TRND.US,D,20210818,000000,30.328,30.447,30.229,30.229,3891,0
+TRND.US,D,20210819,000000,30.031,30.309,30.031,30.17,8427,0
+TRND.US,D,20210820,000000,30.229,30.348,30.229,30.323,16642,0
+TRND.US,D,20210823,000000,30.546,30.576,30.507,30.548,4079,0
+TRND.US,D,20210824,000000,30.596,30.616,30.586,30.586,850,0
+TRND.US,D,20210825,000000,30.593,30.649,30.576,30.611,4269,0
+TRND.US,D,20210826,000000,30.527,30.57,30.477,30.483,4342,0
+TRND.US,D,20210827,000000,30.606,30.745,30.546,30.745,36102,0
+TRND.US,D,20210830,000000,30.784,30.814,30.764,30.779,5880,0
+TRND.US,D,20210831,000000,30.784,30.784,30.745,30.745,4639,0
+TRND.US,D,20210901,000000,30.819,30.883,30.814,30.816,14009,0
+TRND.US,D,20210902,000000,30.854,30.937,30.854,30.879,5643,0
+TRND.US,D,20210903,000000,30.903,30.923,30.903,30.903,36388,0
+TRND.US,D,20210907,000000,30.972,30.972,30.794,30.854,7398,0
+TRND.US,D,20210908,000000,30.725,30.764,30.675,30.705,6878,0
+TRND.US,D,20210909,000000,30.745,30.754,30.712,30.712,1005,0
+TRND.US,D,20210910,000000,30.67,30.675,30.577,30.577,3902,0
+TRND.US,D,20210913,000000,30.606,30.675,30.606,30.646,1916,0
+TRND.US,D,20210914,000000,30.596,30.655,30.542,30.542,25453,0
+TRND.US,D,20210915,000000,30.507,30.714,30.507,30.665,12986,0
+TRND.US,D,20210916,000000,30.551,30.685,30.551,30.661,3925,0
+TRND.US,D,20210917,000000,30.536,30.536,30.398,30.447,15306,0
+TRND.US,D,20210920,000000,30.081,30.081,29.853,30.063,7260,0
+TRND.US,D,20210921,000000,30.249,30.249,30.135,30.146,17037,0
+TRND.US,D,20210922,000000,30.348,30.378,30.269,30.269,10606,0
+TRND.US,D,20210923,000000,30.556,30.566,30.533,30.533,1133,0
+TRND.US,D,20210924,000000,30.427,30.478,30.408,30.478,7361,0
+TRND.US,D,20210927,000000,30.418,30.506,30.418,30.455,4522,0
+TRND.US,D,20210928,000000,30.002,30.051,29.991,29.991,2832,0
+TRND.US,D,20210929,000000,30.17,30.17,30.041,30.041,28243,0
+TRND.US,D,20210930,000000,30.061,30.061,29.879,29.879,3671,0
+TRND.US,D,20211001,000000,29.795,30.12,29.795,30.051,7575,0
+TRND.US,D,20211004,000000,30.021,30.021,29.743,29.813,5409,0
+TRND.US,D,20211005,000000,29.813,30.016,29.813,29.916,2430,0
+TRND.US,D,20211006,000000,29.724,29.866,29.615,29.866,16195,0
+TRND.US,D,20211007,000000,30.18,30.18,30.092,30.092,439,0
+TRND.US,D,20211008,000000,30.239,30.239,30.024,30.024,5182,0
+TRND.US,D,20211011,000000,29.952,30.11,29.924,29.924,15270,0
+TRND.US,D,20211012,000000,29.959,29.98,29.892,29.906,3095,0
+TRND.US,D,20211013,000000,29.912,30.019,29.888,30.019,5462,0
+TRND.US,D,20211014,000000,30.328,30.378,30.304,30.378,6030,0
+TRND.US,D,20211015,000000,30.398,30.507,30.398,30.427,8325,0
+TRND.US,D,20211018,000000,30.359,30.517,30.359,30.502,5927,0
+TRND.US,D,20211019,000000,30.577,30.626,30.577,30.621,1130,0
+TRND.US,D,20211020,000000,30.754,30.754,30.65,30.735,2513,0
+TRND.US,D,20211021,000000,30.586,30.715,30.586,30.665,18579,0
+TRND.US,D,20211022,000000,30.844,30.844,30.645,30.715,2635,0
+TRND.US,D,20211025,000000,30.754,30.824,30.754,30.796,17597,0
+TRND.US,D,20211026,000000,30.972,30.972,30.784,30.834,10990,0
+TRND.US,D,20211027,000000,30.854,30.854,30.729,30.729,14256,0
+TRND.US,D,20211028,000000,30.705,30.913,30.705,30.854,11107,0
+TRND.US,D,20211029,000000,30.873,30.912,30.819,30.902,3278,0
+TRND.US,D,20211101,000000,31.101,31.101,30.982,31.044,3296,0
+TRND.US,D,20211102,000000,31.063,31.13,31.062,31.099,2263,0
+TRND.US,D,20211103,000000,31.141,31.28,31.141,31.28,818,0
+TRND.US,D,20211104,000000,31.2,31.369,31.2,31.309,12890,0
+TRND.US,D,20211105,000000,31.438,31.478,31.438,31.439,12326,0
+TRND.US,D,20211108,000000,31.488,31.488,31.438,31.457,1137,0
+TRND.US,D,20211109,000000,31.408,31.428,31.339,31.369,6409,0
+TRND.US,D,20211110,000000,31.389,31.389,31.101,31.19,9295,0
+TRND.US,D,20211111,000000,31.319,31.319,31.19,31.24,5189,0
+TRND.US,D,20211112,000000,31.334,31.369,31.334,31.366,1852,0
+TRND.US,D,20211115,000000,31.547,31.547,31.319,31.359,2356,0
+TRND.US,D,20211116,000000,31.27,31.447,31.27,31.319,6859,0
+TRND.US,D,20211117,000000,31.438,31.438,31.289,31.339,4575,0
+TRND.US,D,20211118,000000,31.29,31.389,31.289,31.376,3175,0
+TRND.US,D,20211119,000000,31.458,31.458,31.314,31.314,3614,0
+TRND.US,D,20211122,000000,31.487,31.488,31.227,31.227,4440,0
+TRND.US,D,20211123,000000,31.081,31.2,31.081,31.2,15360,0
+TRND.US,D,20211124,000000,31.111,31.154,31.091,31.154,839,0
+TRND.US,D,20211126,000000,30.863,30.863,30.591,30.611,1489,0
+TRND.US,D,20211129,000000,30.839,30.921,30.735,30.873,6776,0
+TRND.US,D,20211130,000000,30.745,30.764,30.437,30.467,4177,0
+TRND.US,D,20211201,000000,30.745,30.832,30.309,30.309,1911,0
+TRND.US,D,20211202,000000,30.42,30.606,30.398,30.606,3009,0
+TRND.US,D,20211203,000000,30.338,30.374,30.269,30.374,2549,0
+TRND.US,D,20211206,000000,30.497,30.695,30.497,30.695,23829,0
+TRND.US,D,20211207,000000,31.026,31.121,31.026,31.083,2685,0
+TRND.US,D,20211208,000000,30.982,31.19,30.982,31.19,4523,0
+TRND.US,D,20211209,000000,31.171,31.171,30.954,30.954,6139,0
+TRND.US,D,20211210,000000,31.069,31.13,30.981,31.035,4797,0
+TRND.US,D,20211213,000000,30.893,31.022,30.893,30.899,76865,0
+TRND.US,D,20211214,000000,30.774,30.774,30.685,30.705,3570,0
+TRND.US,D,20211215,000000,30.745,31.051,30.645,31.032,5370,0
+TRND.US,D,20211216,000000,31.171,31.171,30.861,30.861,6542,0
+TRND.US,D,20211217,000000,30.725,30.854,30.66,30.745,6909,0
+TRND.US,D,20211220,000000,30.685,30.685,30.378,30.536,118295,0
+TRND.US,D,20211221,000000,30.614,30.872,30.614,30.854,9741,0
+TRND.US,D,20211222,000000,30.854,31.111,30.854,31.111,11990,0
+TRND.US,D,20211223,000000,31.101,31.24,31.091,31.235,9992,0
+TRND.US,D,20211227,000000,31.32,31.4557,31.32,31.4557,3808,0
+TRND.US,D,20211228,000000,31.55,31.55,31.4553,31.47,8584,0
+TRND.US,D,20211229,000000,31.4201,31.49,31.3606,31.49,5806,0
+TRND.US,D,20211230,000000,31.45,31.54,31.42,31.43,7453,0
+TRND.US,D,20211231,000000,31.52,31.52,31.368,31.3811,12313,0
+TRND.US,D,20220103,000000,31.49,31.49,31.3673,31.4066,14900,0
+TRND.US,D,20220104,000000,31.61,31.61,31.441,31.4458,1233,0
+TRND.US,D,20220105,000000,31.41,31.4192,31.0112,31.0112,3936,0
+TRND.US,D,20220106,000000,31.01,31.08,30.9545,30.9545,5862,0
+TRND.US,D,20220107,000000,31.13,31.13,30.841,30.902,10332,0
+TRND.US,D,20220110,000000,30.58,30.8185,30.51,30.8185,6808,0
+TRND.US,D,20220111,000000,30.68,31.0522,30.68,31.0522,8606,0
+TRND.US,D,20220112,000000,31.24,31.24,31.101,31.1774,18805,0
+TRND.US,D,20220113,000000,31.22,31.22,30.98,30.98,17996,0
+TRND.US,D,20220114,000000,30.83,30.95,30.79,30.95,5234,0
+TRND.US,D,20220118,000000,30.85,30.85,30.515,30.59,13455,0
+TRND.US,D,20220119,000000,30.54,30.629,30.3875,30.3875,6190,0
+TRND.US,D,20220120,000000,30.579,30.61,30.16,30.2,17084,0
+TRND.US,D,20220121,000000,30.24,30.24,29.82,29.88,24663,0
+TRND.US,D,20220124,000000,29.68,29.88,29.15,29.88,11902,0
+TRND.US,D,20220125,000000,29.43,29.76,29.41,29.61,14100,0
+TRND.US,D,20220126,000000,29.88,29.88,29.355,29.53,22320,0
+TRND.US,D,20220127,000000,29.6365,29.6365,29.3,29.3,52487,0
+TRND.US,D,20220128,000000,29.245,29.64,29.2101,29.58,8268,0
+TRND.US,D,20220131,000000,29.77,29.92,29.74,29.86,17260,0
+TRND.US,D,20220201,000000,29.83,30.04,29.83,29.97,11439,0
+TRND.US,D,20220202,000000,30.26,30.26,30.01,30.09,14080,0
+TRND.US,D,20220203,000000,29.99,29.99,29.71,29.71,7577,0
+TRND.US,D,20220204,000000,29.65,29.92,29.65,29.84,6779,0
+TRND.US,D,20220207,000000,29.9,29.9,29.74,29.79,10808,0
+TRND.US,D,20220208,000000,29.7,29.8889,29.7,29.8889,2058,0
+TRND.US,D,20220209,000000,30.05,30.14,30.05,30.1,5490,0
+TRND.US,D,20220210,000000,30.09,30.11,29.77,29.84,30380,0
+TRND.US,D,20220211,000000,29.839,29.839,29.44,29.44,14945,0
+TRND.US,D,20220214,000000,29.44,29.475,29.31,29.38,7468,0
+TRND.US,D,20220215,000000,29.56,29.69,29.56,29.64,8120,0
+TRND.US,D,20220216,000000,29.6199,29.78,29.59,29.7574,11112,0
+TRND.US,D,20220217,000000,29.59,29.59,29.43,29.44,1800,0
+TRND.US,D,20220218,000000,29.429,29.429,29.21,29.3,4249,0
+TRND.US,D,20220222,000000,29.1,29.21,29,29.0706,31954,0
+TRND.US,D,20220223,000000,29.11,29.11,28.88,28.9,12784,0
+TRND.US,D,20220224,000000,28.27,29.01,28.23,29.01,12546,0
+TRND.US,D,20220225,000000,28.86,29.2885,28.86,29.27,27454,0
+TRND.US,D,20220228,000000,29.16,29.32,29.16,29.22,21715,0
+TRND.US,D,20220301,000000,29.35,29.35,29.09,29.14,2009,0
+TRND.US,D,20220302,000000,29.1345,29.28,29.1345,29.28,14984,0
+TRND.US,D,20220303,000000,29.1501,29.229,29.1287,29.18,11577,0
+TRND.US,D,20220304,000000,28.971,29.07,28.971,29.01,6543,0
+TRND.US,D,20220307,000000,28.935,28.935,28.71,28.71,5197,0
+TRND.US,D,20220308,000000,28.63,28.84,28.63,28.6917,3834,0
+TRND.US,D,20220309,000000,28.75,28.8045,28.75,28.7954,1450,0
+TRND.US,D,20220310,000000,28.71,28.76,28.679,28.76,6943,0
+TRND.US,D,20220311,000000,28.789,28.789,28.66,28.67,4416,0
+TRND.US,D,20220314,000000,28.605,28.605,28.46,28.46,7933,0
+TRND.US,D,20220315,000000,28.41,28.57,28.41,28.57,12377,0
+TRND.US,D,20220316,000000,28.69,28.69,28.5201,28.63,33561,0
+TRND.US,D,20220317,000000,28.59,28.64,28.59,28.6084,3478,0
+TRND.US,D,20220318,000000,28.6,28.68,28.59,28.6643,5652,0
+TRND.US,D,20220321,000000,28.58,28.639,28.58,28.5848,6192,0
+TRND.US,D,20220322,000000,28.59,28.61,28.56,28.5946,11333,0
+TRND.US,D,20220323,000000,28.605,28.61,28.58,28.5833,6278,0
+TRND.US,D,20220324,000000,28.5514,28.62,28.55,28.62,5346,0
+TRND.US,D,20220325,000000,28.53,28.56,28.51,28.51,9463,0
+TRND.US,D,20220328,000000,28.5651,28.62,28.525,28.62,14652,0
+TRND.US,D,20220329,000000,28.66,28.7096,28.66,28.7096,1067,0
+TRND.US,D,20220330,000000,28.661,28.7,28.661,28.6963,3764,0
+TRND.US,D,20220331,000000,28.7192,28.729,28.63,28.63,7171,0
+TRND.US,D,20220401,000000,28.57,28.65,28.57,28.65,3641,0
+TRND.US,D,20220404,000000,28.7,28.73,28.6061,28.73,3568,0
+TRND.US,D,20220405,000000,28.6038,28.622,28.53,28.5319,14749,0
+TRND.US,D,20220406,000000,28.33,28.409,28.3202,28.4,5438,0
+TRND.US,D,20220407,000000,28.289,28.43,28.265,28.4,6510,0
+TRND.US,D,20220408,000000,28.4,28.4,28.34,28.35,1171,0
+TRND.US,D,20220411,000000,28.38,28.38,28.1,28.1102,19123,0
+TRND.US,D,20220412,000000,28.21,28.21,28.0809,28.0809,431,0
+TRND.US,D,20220413,000000,28.265,28.265,28.265,28.265,59,0
+TRND.US,D,20220414,000000,28.2299,28.23,28.15,28.16,2740,0
+TRND.US,D,20220418,000000,28.04,28.13,28.04,28.13,4008,0
+TRND.US,D,20220419,000000,28.0901,28.22,28.09,28.22,5864,0
+TRND.US,D,20220420,000000,28.2599,28.26,28.21,28.2226,6087,0
+TRND.US,D,20220421,000000,28.33,28.33,28.06,28.06,3473,0
+TRND.US,D,20220422,000000,28.07,28.07,27.95,27.95,26511,0
+TRND.US,D,20220425,000000,27.851,28.02,27.851,28.02,4631,0
+TRND.US,D,20220426,000000,27.9332,27.94,27.84,27.86,7422,0
+TRND.US,D,20220427,000000,27.845,27.89,27.77,27.77,5326,0
+TRND.US,D,20220428,000000,27.8,27.91,27.77,27.9061,24270,0
+TRND.US,D,20220429,000000,28.03,28.03,27.79,27.79,17157,0
+TRND.US,D,20220502,000000,27.96,27.96,27.79,27.79,8359,0
+TRND.US,D,20220503,000000,27.72,27.93,27.72,27.8516,9880,0
+TRND.US,D,20220504,000000,27.81,27.9142,27.81,27.9142,2374,0
+TRND.US,D,20220505,000000,27.84,27.84,27.791,27.8102,1939,0
+TRND.US,D,20220506,000000,27.93,27.93,27.761,27.8027,3058,0
+TRND.US,D,20220509,000000,27.789,27.79,27.7381,27.7381,10794,0
+TRND.US,D,20220510,000000,27.7407,27.779,27.74,27.775,7281,0
+TRND.US,D,20220511,000000,27.9,27.9,27.7344,27.7344,11688,0
+TRND.US,D,20220512,000000,27.84,27.84,27.69,27.7241,8774,0
+TRND.US,D,20220513,000000,27.82,27.82,27.68,27.75,8307,0
+TRND.US,D,20220516,000000,27.7,27.72,27.66,27.66,9008,0
+TRND.US,D,20220517,000000,27.7234,27.78,27.71,27.775,10147,0
+TRND.US,D,20220518,000000,27.58,27.68,27.54,27.565,31064,0
+TRND.US,D,20220519,000000,27.61,27.649,27.595,27.5998,3254,0
+TRND.US,D,20220520,000000,27.56,27.5945,27.5,27.5721,3921,0
+TRND.US,D,20220523,000000,27.6,27.64,27.58,27.6206,8884,0
+TRND.US,D,20220524,000000,27.53,27.629,27.53,27.5978,7245,0
+TRND.US,D,20220525,000000,27.6599,27.701,27.611,27.67,17243,0
+TRND.US,D,20220526,000000,27.73,27.77,27.73,27.77,2465,0
+TRND.US,D,20220527,000000,27.92,27.92,27.81,27.875,4200,0
+TRND.US,D,20220531,000000,27.95,27.95,27.8062,27.8062,6643,0
+TRND.US,D,20220601,000000,27.93,27.93,27.72,27.7545,7564,0
+TRND.US,D,20220602,000000,27.76,27.835,27.76,27.835,3498,0
+TRND.US,D,20220603,000000,27.76,27.79,27.68,27.7163,49549,0
+TRND.US,D,20220606,000000,27.7134,27.741,27.68,27.6948,27167,0
+TRND.US,D,20220607,000000,27.75,27.75,27.7397,27.7397,3683,0
+TRND.US,D,20220608,000000,27.85,27.85,27.6987,27.6987,18006,0
+TRND.US,D,20220609,000000,27.7213,27.7213,27.59,27.59,2383,0
+TRND.US,D,20220610,000000,27.5,27.5,27.41,27.4395,10067,0
+TRND.US,D,20220613,000000,27.23,27.23,27.14,27.1746,13440,0
+TRND.US,D,20220614,000000,27.23,27.23,27.1482,27.1482,3254,0
+TRND.US,D,20220615,000000,27.35,27.35,27.2601,27.31,1630,0
+TRND.US,D,20220616,000000,27.31,27.31,27.09,27.1025,9184,0
+TRND.US,D,20220617,000000,27.101,27.2,27.101,27.1923,4535,0
+TRND.US,D,20220621,000000,27.261,27.28,27.2213,27.2213,9073,0
+TRND.US,D,20220622,000000,27.22,27.28,27.215,27.2407,6661,0
+TRND.US,D,20220623,000000,27.34,27.34,27.21,27.3,14948,0
+TRND.US,D,20220624,000000,27.42,27.47,27.4,27.47,6533,0
+TRND.US,D,20220627,000000,27.381,27.43,27.35,27.35,2303,0
+TRND.US,D,20220628,000000,27.28,27.38,27.23,27.23,4618,0
+TRND.US,D,20220629,000000,27.28,27.28,27.25,27.26,7059,0
+TRND.US,D,20220630,000000,27.29,27.29,27.2676,27.2676,859,0
+TRND.US,D,20220701,000000,27.3083,27.3311,27.3,27.3311,1354,0
+TRND.US,D,20220705,000000,27.26,27.39,27.26,27.3899,1826,0
+TRND.US,D,20220706,000000,27.39,27.39,27.3535,27.3535,2092,0
+TRND.US,D,20220707,000000,27.46,27.46,27.35,27.41,1029,0
+TRND.US,D,20220708,000000,27.3766,27.3766,27.33,27.3543,301,0
+TRND.US,D,20220711,000000,27.35,27.36,27.3181,27.3181,6968,0
+TRND.US,D,20220712,000000,27.351,27.351,27.3312,27.3312,361,0
+TRND.US,D,20220713,000000,27.16,27.37,27.16,27.325,6404,0
+TRND.US,D,20220714,000000,27.38,27.38,27.25,27.36,9394,0
+TRND.US,D,20220715,000000,27.361,27.3713,27.33,27.3713,49640,0
+TRND.US,D,20220718,000000,27.31,27.37,27.31,27.32,1249,0
+TRND.US,D,20220719,000000,27.38,27.4,27.371,27.3891,5177,0
+TRND.US,D,20220720,000000,27.43,27.46,27.41,27.4252,8032,0
+TRND.US,D,20220721,000000,27.5,27.5349,27.36,27.5349,7975,0
+TRND.US,D,20220722,000000,27.5899,27.5899,27.53,27.5438,6581,0
+TRND.US,D,20220725,000000,27.491,27.53,27.49,27.5223,3607,0
+TRND.US,D,20220726,000000,27.56,27.56,27.46,27.48,2700,0
+TRND.US,D,20220727,000000,27.5658,27.6078,27.541,27.6078,2398,0
+TRND.US,D,20220728,000000,27.659,27.69,27.64,27.685,1958,0
+TRND.US,D,20220729,000000,27.83,27.83,27.71,27.7484,2650,0
+TRND.US,D,20220801,000000,27.79,27.79,27.754,27.7619,1441,0
+TRND.US,D,20220802,000000,27.731,27.731,27.6814,27.6814,2819,0
+TRND.US,D,20220803,000000,27.7299,27.7883,27.6969,27.7883,1737,0
+TRND.US,D,20220804,000000,27.8,27.88,27.79,27.88,3394,0
+TRND.US,D,20220805,000000,27.73,27.7503,27.69,27.7503,5163,0
+TRND.US,D,20220808,000000,27.7901,27.7901,27.74,27.74,5958,0
+TRND.US,D,20220809,000000,27.71,27.71,27.69,27.6979,610,0
+TRND.US,D,20220810,000000,27.8199,27.83,27.801,27.8169,2741,0
+TRND.US,D,20220811,000000,27.8,27.81,27.7654,27.7654,2309,0
+TRND.US,D,20220812,000000,27.8019,27.859,27.8019,27.8522,805,0
+TRND.US,D,20220815,000000,27.93,27.93,27.831,27.91,2897,0
+TRND.US,D,20220816,000000,27.84,27.845,27.82,27.845,6913,0
+TRND.US,D,20220817,000000,27.762,27.8,27.76,27.7943,2351,0
+TRND.US,D,20220818,000000,27.84,27.84,27.78,27.7979,3281,0
+TRND.US,D,20220819,000000,27.73,27.73,27.681,27.7049,3115,0
+TRND.US,D,20220822,000000,27.531,27.5426,27.4466,27.4466,4796,0
+TRND.US,D,20220823,000000,27.48,27.49,27.445,27.445,1084,0
+TRND.US,D,20220824,000000,27.51,27.51,27.44,27.4895,3241,0
+TRND.US,D,20220825,000000,27.62,27.6335,27.59,27.6335,1463,0
+TRND.US,D,20220826,000000,27.66,27.66,27.3523,27.3523,966,0
+TRND.US,D,20220829,000000,27.18,27.257,27.18,27.257,276,0
+TRND.US,D,20220830,000000,27.081,27.1357,27.04,27.07,15628,0
+TRND.US,D,20220831,000000,27.1198,27.16,27.0186,27.0186,6558,0
+TRND.US,D,20220901,000000,26.86,26.9694,26.855,26.9694,3377,0
+TRND.US,D,20220902,000000,27.02,27.0901,26.8977,26.8977,1353,0
+TRND.US,D,20220906,000000,26.99,26.99,26.8101,26.92,6823,0
+TRND.US,D,20220907,000000,26.95,26.9967,26.9437,26.9967,5675,0
+TRND.US,D,20220908,000000,26.85,27.005,26.85,26.97,5389,0
+TRND.US,D,20220909,000000,27.09,27.119,27.09,27.1118,2085,0
+TRND.US,D,20220912,000000,27.12,27.2,27.12,27.1614,11493,0
+TRND.US,D,20220913,000000,27.02,27.02,26.8911,26.8911,7785,0
+TRND.US,D,20220914,000000,26.901,26.9117,26.86,26.9117,739,0
+TRND.US,D,20220915,000000,26.8845,26.889,26.831,26.8467,1356,0
+TRND.US,D,20220916,000000,26.81,26.8374,26.76,26.8374,9990,0
+TRND.US,D,20220919,000000,26.859,26.8667,26.859,26.8667,1119,0
+TRND.US,D,20220920,000000,26.9,26.9,26.81,26.8167,2773,0
+TRND.US,D,20220921,000000,26.83,26.9,26.77,26.7775,23694,0
+TRND.US,D,20220922,000000,26.74,26.74,26.661,26.7029,8395,0
+TRND.US,D,20220923,000000,26.68,26.68,26.54,26.5823,13783,0
+TRND.US,D,20220926,000000,26.59,26.5901,26.5211,26.55,2219,0
+TRND.US,D,20220927,000000,26.56,26.61,26.5,26.5023,2643,0
+TRND.US,D,20220928,000000,26.45,26.6292,26.45,26.59,35149,0
+TRND.US,D,20220929,000000,26.51,26.51,26.48,26.51,2745,0
+TRND.US,D,20220930,000000,26.5747,26.5747,26.47,26.48,2077,0
+TRND.US,D,20221003,000000,26.51,26.5729,26.51,26.5729,18867,0
+TRND.US,D,20221004,000000,26.7436,26.7436,26.71,26.7436,646,0
+TRND.US,D,20221005,000000,26.66,26.73,26.66,26.73,450,0
+TRND.US,D,20221006,000000,26.74,26.74,26.66,26.6849,3620,0
+TRND.US,D,20221007,000000,26.57,26.67,26.53,26.53,3731,0
+TRND.US,D,20221010,000000,26.5216,26.5216,26.43,26.4552,2534,0
+TRND.US,D,20221011,000000,26.45,26.52,26.42,26.4457,5893,0
+TRND.US,D,20221012,000000,26.51,26.51,26.43,26.47,1259,0
+TRND.US,D,20221013,000000,26.341,26.52,26.341,26.5171,4481,0
+TRND.US,D,20221014,000000,26.43,26.47,26.39,26.406,16229,0
+TRND.US,D,20221017,000000,26.566,26.566,26.52,26.5494,2312,0
+TRND.US,D,20221018,000000,26.645,26.645,26.58,26.59,5980,0
+TRND.US,D,20221019,000000,26.63,26.63,26.52,26.55,20553,0
+TRND.US,D,20221020,000000,26.48,26.4907,26.4665,26.4907,4261,0
+TRND.US,D,20221021,000000,26.46,26.5958,26.46,26.5958,963,0
+TRND.US,D,20221024,000000,26.69,26.69,26.53,26.63,2038,0
+TRND.US,D,20221025,000000,26.7143,26.7405,26.68,26.7405,1175,0
+TRND.US,D,20221026,000000,26.766,26.7732,26.68,26.6911,29839,0
+TRND.US,D,20221027,000000,26.67,26.72,26.67,26.67,12182,0
+TRND.US,D,20221028,000000,26.77,26.79,26.75,26.79,3033,0
+TRND.US,D,20221031,000000,26.67,26.75,26.67,26.7222,3490,0
+TRND.US,D,20221101,000000,26.91,26.91,26.68,26.73,6636,0
+TRND.US,D,20221102,000000,26.6702,26.6999,26.53,26.54,22034,0
+TRND.US,D,20221103,000000,26.43,26.54,26.43,26.488,3368,0
+TRND.US,D,20221104,000000,26.66,26.66,26.5,26.59,17340,0
+TRND.US,D,20221107,000000,26.59,26.5946,26.51,26.5946,24986,0
+TRND.US,D,20221108,000000,26.55,26.645,26.55,26.607,2398,0
+TRND.US,D,20221109,000000,26.56,26.56,26.495,26.495,3363,0
+TRND.US,D,20221110,000000,26.85,26.85,26.688,26.8346,4907,0
+TRND.US,D,20221111,000000,26.875,26.8953,26.861,26.8953,386,0
+TRND.US,D,20221114,000000,26.87,26.87,26.8496,26.8496,413,0
+TRND.US,D,20221115,000000,26.94,26.96,26.8952,26.8952,3836,0
+TRND.US,D,20221116,000000,26.8299,26.8405,26.8299,26.8405,700,0
+TRND.US,D,20221117,000000,26.63,26.7826,26.63,26.7826,2317,0
+TRND.US,D,20221118,000000,26.86,26.86,26.83,26.8502,2264,0
+TRND.US,D,20221121,000000,26.89,26.89,26.721,26.79,1539,0
+TRND.US,D,20221122,000000,26.8,27.004,26.8,27.004,5011,0
+TRND.US,D,20221123,000000,27.04,27.1293,27.04,27.1293,4161,0
+TRND.US,D,20221125,000000,27.145,27.1599,27.14,27.1501,1540,0
+TRND.US,D,20221128,000000,26.98,26.98,26.8892,26.8892,357,0
+TRND.US,D,20221129,000000,27.01,27.01,26.9,26.9449,21028,0
+TRND.US,D,20221130,000000,26.87,27.3651,26.87,27.3651,5022,0
+TRND.US,D,20221201,000000,27.37,27.4727,27.35,27.4149,1967,0
+TRND.US,D,20221202,000000,27.26,27.44,27.26,27.4071,1187,0
+TRND.US,D,20221205,000000,27.19,27.25,27.1,27.1021,48501,0
+TRND.US,D,20221206,000000,27.16,27.16,26.91,27,7227,0
+TRND.US,D,20221207,000000,27.0106,27.0106,26.925,26.9638,3260,0
+TRND.US,D,20221208,000000,27.04,27.07,27.01,27.0484,4915,0
+TRND.US,D,20221209,000000,27.06,27.08,26.9794,26.9794,4335,0
+TRND.US,D,20221212,000000,27.0064,27.0916,26.96,27.0916,1897,0
+TRND.US,D,20221213,000000,27.42,27.42,27.2254,27.3035,7900,0
+TRND.US,D,20221214,000000,27.39,27.39,27.2296,27.2296,2306,0
+TRND.US,D,20221215,000000,26.85,26.91,26.84,26.8443,2152,0
+TRND.US,D,20221216,000000,26.67,26.7088,26.6679,26.7088,1817,0
+TRND.US,D,20221219,000000,26.6703,26.6703,26.56,26.5617,7830,0
+TRND.US,D,20221220,000000,26.6187,26.6187,26.6172,26.6172,174,0
+TRND.US,D,20221221,000000,26.77,26.87,26.77,26.87,1901,0
+TRND.US,D,20221222,000000,26.4899,26.6186,26.4889,26.6186,2814,0
+TRND.US,D,20221223,000000,26.085,26.2599,26.085,26.2308,8920,0
+TRND.US,D,20221227,000000,26.32,26.32,26.15,26.165,1687,0
+TRND.US,D,20221228,000000,26.23,26.23,25.9305,25.9305,11436,0
+TRND.US,D,20221229,000000,26.111,26.2249,26.11,26.2249,5150,0
+TRND.US,D,20221230,000000,26.17,26.18,26.04,26.1,6389,0
+TRND.US,D,20230103,000000,26.21,26.21,26.09,26.1449,5537,0
+TRND.US,D,20230104,000000,26.309,26.4099,26.26,26.33,26505,0
+TRND.US,D,20230105,000000,26.26,26.26,26.16,26.17,2770,0
+TRND.US,D,20230106,000000,26.39,26.66,26.39,26.66,6716,0
+TRND.US,D,20230109,000000,26.8,26.8,26.6832,26.6832,2282,0
+TRND.US,D,20230110,000000,26.68,26.7479,26.65,26.7479,1655,0
+TRND.US,D,20230111,000000,26.81,26.9342,26.81,26.926,8951,0
+TRND.US,D,20230112,000000,26.97,27.1,26.96,27.0846,16847,0
+TRND.US,D,20230113,000000,27.1,27.2052,27.091,27.2052,2064,0
+TRND.US,D,20230117,000000,27.1974,27.24,27.1801,27.2031,13638,0
+TRND.US,D,20230118,000000,27.21,27.21,27.1009,27.1009,1495,0
+TRND.US,D,20230119,000000,26.959,27.04,26.891,26.9796,9110,0
+TRND.US,D,20230120,000000,27.0648,27.1801,27.0645,27.1801,6948,0
+TRND.US,D,20230123,000000,27.28,27.42,27.2699,27.4,16421,0
+TRND.US,D,20230124,000000,27.17,27.36,27.17,27.36,13747,0
+TRND.US,D,20230125,000000,27.08,27.41,27.08,27.41,18207,0
+TRND.US,D,20230126,000000,27.48,27.5389,27.48,27.5389,5041,0
+TRND.US,D,20230127,000000,27.58,27.64,27.485,27.61,5616,0
+TRND.US,D,20230130,000000,27.54,27.54,27.3311,27.3311,9446,0
+TRND.US,D,20230131,000000,27.405,27.6102,27.405,27.6102,2648,0
+TRND.US,D,20230201,000000,27.5713,28,27.53,27.9106,57704,0
+TRND.US,D,20230202,000000,28.02,28.3,28.02,28.1754,10153,0
+TRND.US,D,20230203,000000,28,28.115,27.905,27.91,1554,0
+TRND.US,D,20230206,000000,27.7111,27.7255,27.7111,27.7255,247,0
+TRND.US,D,20230207,000000,27.59,27.92,27.59,27.92,4729,0
+TRND.US,D,20230208,000000,27.671,27.6893,27.67,27.6761,10522,0
+TRND.US,D,20230209,000000,27.9599,27.96,27.415,27.4822,3921,0
+TRND.US,D,20230210,000000,27.38,27.42,27.26,27.4001,11366,0
+TRND.US,D,20230213,000000,27.33,27.6813,27.33,27.6813,4150,0
+TRND.US,D,20230214,000000,27.46,27.7698,27.46,27.7698,2408,0
+TRND.US,D,20230215,000000,27.59,27.79,27.59,27.7833,2995,0
+TRND.US,D,20230216,000000,27.62,27.73,27.5428,27.5428,492,0
+TRND.US,D,20230217,000000,27.27,27.44,27.26,27.44,3243,0
+TRND.US,D,20230221,000000,27.16,27.31,26.94,26.94,8954,0
+TRND.US,D,20230222,000000,26.99,27.08,26.9469,26.9581,4574,0
+TRND.US,D,20230223,000000,26.9,27.1719,26.9,27.157,3337,0
+TRND.US,D,20230224,000000,26.791,26.8775,26.755,26.8433,2779,0
+TRND.US,D,20230227,000000,26.93,27.09,26.93,26.993,4014,0
+TRND.US,D,20230228,000000,27.09,27.09,26.91,26.91,12467,0
+TRND.US,D,20230301,000000,26.95,27,26.8,26.8965,8755,0
+TRND.US,D,20230302,000000,26.69,27.0064,26.69,27.0064,1900,0
+TRND.US,D,20230303,000000,27.02,27.39,27.02,27.37,4529,0
+TRND.US,D,20230306,000000,27.38,27.38,27.3428,27.3428,638,0
+TRND.US,D,20230307,000000,27.4,27.4,27.005,27.005,5309,0
+TRND.US,D,20230308,000000,27.0088,27.0088,27.0088,27.0088,666,0
+TRND.US,D,20230309,000000,27.0668,27.07,26.6205,26.6205,5710,0
+TRND.US,D,20230310,000000,26.445,26.61,26.19,26.2408,5720,0
+TRND.US,D,20230313,000000,25.81,26.3,25.81,26.08,32406,0
+TRND.US,D,20230314,000000,26.31,26.56,26.31,26.4645,4133,0
+TRND.US,D,20230315,000000,25.98,26.191,25.98,26.1416,5016,0
+TRND.US,D,20230316,000000,26.03,26.61,26.03,26.61,6293,0
+TRND.US,D,20230317,000000,26.52,26.52,26.3201,26.3547,3170,0
+TRND.US,D,20230320,000000,26.37,26.5746,26.37,26.5746,12387,0
+TRND.US,D,20230321,000000,26.67,26.919,26.67,26.9111,14408,0
+TRND.US,D,20230322,000000,26.87,27.151,26.6721,26.6721,42440,0
+TRND.US,D,20230323,000000,26.971,27.0331,26.59,26.7288,21573,0
+TRND.US,D,20230324,000000,26.61,26.7387,26.55,26.7387,2966,0
+TRND.US,D,20230327,000000,26.84,26.8617,26.77,26.83,7316,0
+TRND.US,D,20230328,000000,26.73,26.7662,26.7201,26.7662,2084,0
+TRND.US,D,20230329,000000,26.95,27.03,26.95,27.03,11019,0
+TRND.US,D,20230330,000000,27.19,27.2,27.17,27.2,626,0
+TRND.US,D,20230331,000000,27.38,27.441,27.3,27.441,9290,0
+TRND.US,D,20230403,000000,27.45,27.52,27.4315,27.52,2084,0
+TRND.US,D,20230404,000000,27.5,27.53,27.44,27.45,3010,0
+TRND.US,D,20230405,000000,27.48,27.48,27.381,27.4292,2227,0
+TRND.US,D,20230406,000000,27.36,27.52,27.35,27.46,11912,0
+TRND.US,D,20230410,000000,27.19,27.48,27.19,27.47,4127,0
+TRND.US,D,20230411,000000,27.54,27.5999,27.5001,27.5001,1242,0
+TRND.US,D,20230412,000000,27.58,27.68,27.45,27.45,15103,0
+TRND.US,D,20230413,000000,27.68,27.751,27.68,27.74,1227,0
+TRND.US,D,20230414,000000,27.61,27.6813,27.6,27.6813,1931,0
+TRND.US,D,20230417,000000,27.5915,27.6849,27.56,27.6849,1364,0
+TRND.US,D,20230418,000000,27.741,27.77,27.7,27.7346,2015,0
+TRND.US,D,20230419,000000,27.64,27.739,27.64,27.7001,851,0
+TRND.US,D,20230420,000000,27.68,27.68,27.551,27.6049,523,0
+TRND.US,D,20230421,000000,27.53,27.6469,27.53,27.6296,3998,0
+TRND.US,D,20230424,000000,27.67,27.67,27.6,27.6455,6543,0
+TRND.US,D,20230425,000000,27.51,27.52,27.3447,27.3447,2585,0
+TRND.US,D,20230426,000000,27.37,27.39,27.24,27.2639,1372,0
+TRND.US,D,20230427,000000,27.4112,27.62,27.4112,27.6146,1521,0
+TRND.US,D,20230428,000000,27.61,27.7987,27.61,27.7987,3925,0
+TRND.US,D,20230501,000000,27.72,27.8,27.72,27.727,7972,0
+TRND.US,D,20230502,000000,27.54,27.551,27.46,27.551,777,0
+TRND.US,D,20230503,000000,27.6239,27.67,27.5133,27.5133,473,0
+TRND.US,D,20230504,000000,27.345,27.44,27.345,27.3594,565,0
+TRND.US,D,20230505,000000,27.44,27.7614,27.44,27.7614,2695,0
+TRND.US,D,20230508,000000,27.705,27.76,27.705,27.7348,6238,0
+TRND.US,D,20230509,000000,27.53,27.7,27.53,27.6547,3052,0
+TRND.US,D,20230510,000000,27.61,27.7652,27.581,27.7501,7620,0
+TRND.US,D,20230511,000000,27.621,27.7252,27.62,27.7252,2585,0
+TRND.US,D,20230512,000000,27.79,27.8,27.59,27.667,2053,0
+TRND.US,D,20230515,000000,27.72,27.7793,27.66,27.7726,7676,0
+TRND.US,D,20230516,000000,27.7,27.7084,27.6139,27.6139,638,0
+TRND.US,D,20230517,000000,27.8199,27.8199,27.8199,27.8199,30,0
+TRND.US,D,20230518,000000,27.72,27.93,27.72,27.93,5374,0
+TRND.US,D,20230519,000000,27.86,27.9062,27.86,27.9062,24560,0
+TRND.US,D,20230522,000000,27.89,27.99,27.89,27.9401,6920,0
+TRND.US,D,20230523,000000,27.78,27.83,27.7201,27.7372,1639,0
+TRND.US,D,20230524,000000,27.58,27.63,27.51,27.63,2482,0
+TRND.US,D,20230525,000000,27.73,27.73,27.7069,27.7069,216,0
+TRND.US,D,20230526,000000,27.795,28.0005,27.795,28.0005,1374,0
+TRND.US,D,20230530,000000,28.08,28.08,27.991,27.9968,4502,0
+TRND.US,D,20230531,000000,27.945,27.945,27.82,27.9193,44148,0
+TRND.US,D,20230601,000000,27.88,28.18,27.88,28.1662,59327,0
+TRND.US,D,20230602,000000,28.2,28.39,28.2,28.39,1914,0
+TRND.US,D,20230605,000000,28.3301,28.4024,28.31,28.3402,6210,0
+TRND.US,D,20230606,000000,28.42,28.42,28.385,28.4089,829,0
+TRND.US,D,20230607,000000,28.26,28.27,28.236,28.236,601,0
+TRND.US,D,20230608,000000,28.38,28.4,28.375,28.3991,1164,0
+TRND.US,D,20230609,000000,28.43,28.43,28.397,28.397,15910,0
+TRND.US,D,20230612,000000,28.46,28.5499,28.4,28.5499,3996,0
+TRND.US,D,20230613,000000,28.7799,28.7799,28.71,28.73,1256,0
+TRND.US,D,20230614,000000,28.85,28.87,28.67,28.742,3311,0
+TRND.US,D,20230615,000000,28.66,29.005,28.66,28.9986,1178,0
+TRND.US,D,20230616,000000,29.07,29.07,28.9353,28.9353,4605,0
+TRND.US,D,20230620,000000,28.76,28.775,28.75,28.75,1138,0
+TRND.US,D,20230621,000000,28.655,28.7451,28.655,28.6836,5849,0
+TRND.US,D,20230622,000000,28.61,28.6376,28.56,28.6376,21982,0
+TRND.US,D,20230623,000000,28.36,28.47,28.36,28.3932,8313,0
+TRND.US,D,20230626,000000,28.36,28.5671,28.36,28.4163,2539,0
+TRND.US,D,20230627,000000,28.53,28.6952,28.53,28.6952,3095,0
+TRND.US,D,20230628,000000,28.665,28.7011,28.64,28.7011,3004,0
+TRND.US,D,20230629,000000,28.71,28.799,28.71,28.7822,16096,0
+TRND.US,D,20230630,000000,29.0867,29.0867,29.0867,29.0867,5,0
+TRND.US,D,20230703,000000,29.0723,29.12,29.0723,29.1024,919,0
+TRND.US,D,20230705,000000,29.01,29.01,28.9599,28.9634,2806,0
+TRND.US,D,20230706,000000,28.611,28.6348,28.611,28.6348,449,0
+TRND.US,D,20230707,000000,28.73,28.9,28.691,28.7187,12370,0
+TRND.US,D,20230710,000000,28.765,28.8511,28.76,28.8511,4306,0
+TRND.US,D,20230711,000000,28.84,29.0324,28.84,29.0324,4382,0
+TRND.US,D,20230712,000000,29.3209,29.3209,29.3209,29.3209,71,0
+TRND.US,D,20230713,000000,29.55,29.58,29.5175,29.5789,2796,0
+TRND.US,D,20230714,000000,29.68,29.68,29.465,29.48,8523,0
+TRND.US,D,20230717,000000,29.35,29.58,29.35,29.5676,2875,0
+TRND.US,D,20230718,000000,29.6492,29.769,29.6492,29.7546,3378,0
+TRND.US,D,20230719,000000,29.7736,29.7736,29.7736,29.7736,7,0
+TRND.US,D,20230720,000000,29.73,29.73,29.558,29.558,1423,0
+TRND.US,D,20230721,000000,29.5782,29.5782,29.5782,29.5782,12,0
+TRND.US,D,20230724,000000,29.65,29.6599,29.541,29.5848,3176,0
+TRND.US,D,20230725,000000,29.66,29.66,29.6186,29.645,4412,0
+TRND.US,D,20230726,000000,29.63,29.73,29.625,29.6704,3810,0
+TRND.US,D,20230727,000000,29.791,29.791,29.46,29.4975,3105,0
+TRND.US,D,20230728,000000,29.8,29.8,29.711,29.7545,1258,0
+TRND.US,D,20230731,000000,29.781,29.7844,29.75,29.7619,1207,0
+TRND.US,D,20230801,000000,29.67,29.689,29.59,29.6779,2260,0
+TRND.US,D,20230802,000000,29.39,29.39,29.3217,29.3217,672,0
+TRND.US,D,20230803,000000,29.25,29.329,29.2453,29.2453,3387,0
+TRND.US,D,20230804,000000,29.4999,29.4999,29.236,29.236,3715,0
+TRND.US,D,20230807,000000,29.31,29.4299,29.31,29.3997,1657,0
+TRND.US,D,20230808,000000,29.26,29.295,29.26,29.295,3270,0
+TRND.US,D,20230809,000000,29.17,29.2555,29.161,29.1903,5187,0
+TRND.US,D,20230810,000000,29.295,29.295,29.2018,29.2018,974,0
+TRND.US,D,20230811,000000,28.98,29.12,28.98,29.1199,1661,0
+TRND.US,D,20230814,000000,28.98,29.16,28.98,29.157,4891,0
+TRND.US,D,20230815,000000,29.06,29.06,28.9197,28.9197,3929,0
+TRND.US,D,20230816,000000,28.9088,28.9088,28.71,28.7351,9681,0
+TRND.US,D,20230817,000000,28.849,28.849,28.52,28.5334,3481,0
+TRND.US,D,20230818,000000,28.411,28.53,28.411,28.53,2012,0
+TRND.US,D,20230821,000000,28.5,28.69,28.49,28.6746,1813,0
+TRND.US,D,20230822,000000,28.621,28.66,28.56,28.5973,10485,0
+TRND.US,D,20230823,000000,28.7699,28.889,28.7699,28.8561,2681,0
+TRND.US,D,20230824,000000,28.96,28.96,28.5669,28.5669,5804,0
+TRND.US,D,20230825,000000,28.66,28.8,28.5,28.7032,5499,0
+TRND.US,D,20230828,000000,28.82,28.8913,28.82,28.8913,1152,0
+TRND.US,D,20230829,000000,28.86,29.211,28.86,29.211,10055,0
+TRND.US,D,20230830,000000,29.17,29.2801,29.17,29.276,4792,0
+TRND.US,D,20230831,000000,29.33,29.33,29.25,29.26,4318,0
+TRND.US,D,20230901,000000,29.5299,29.5299,29.29,29.2938,1482,0
+TRND.US,D,20230905,000000,29.1601,29.17,29.0992,29.0992,7050,0
+TRND.US,D,20230906,000000,29.03,29.03,28.91,28.9742,4627,0
+TRND.US,D,20230907,000000,28.84,28.8933,28.81,28.8856,2149,0
+TRND.US,D,20230908,000000,28.96,28.97,28.85,28.8703,67723,0
+TRND.US,D,20230911,000000,28.97,29.02,28.97,29.0086,556,0
+TRND.US,D,20230912,000000,28.92,28.9866,28.92,28.9559,1470,0
+TRND.US,D,20230913,000000,28.93,28.93,28.88,28.8903,30147,0
+TRND.US,D,20230914,000000,29.118,29.17,29.118,29.1526,2012,0
+TRND.US,D,20230915,000000,29.0418,29.09,28.92,28.92,4863,0
+TRND.US,D,20230918,000000,28.96,28.96,28.91,28.91,2526,0
+TRND.US,D,20230919,000000,28.81,28.9012,28.81,28.9012,2528,0
+TRND.US,D,20230920,000000,28.98,28.9806,28.72,28.72,5829,0
+TRND.US,D,20230921,000000,28.4919,28.56,28.3724,28.3724,2977,0
+TRND.US,D,20230922,000000,28.37,28.45,28.33,28.33,3457,0
+TRND.US,D,20230925,000000,28.2,28.37,28.2,28.37,4614,0
+TRND.US,D,20230926,000000,28.19,28.2,28.03,28.0801,5365,0
+TRND.US,D,20230927,000000,28.1,28.1304,27.97,28.0831,1953,0
+TRND.US,D,20230928,000000,28,28.2699,28,28.2699,2599,0
+TRND.US,D,20230929,000000,28.37,28.37,28.2231,28.2231,1085,0
+TRND.US,D,20231002,000000,28.19,28.19,28.02,28.0985,792,0
+TRND.US,D,20231003,000000,28,28,27.75,27.8117,1709,0
+TRND.US,D,20231004,000000,27.8001,27.9252,27.8001,27.9252,1515,0
+TRND.US,D,20231005,000000,27.95,28,27.95,27.965,1232,0
+TRND.US,D,20231006,000000,28.1362,28.1748,28.1362,28.1748,1967,0
+TRND.US,D,20231009,000000,27.99,28.2648,27.99,28.2648,1310,0
+TRND.US,D,20231010,000000,28.46,28.48,28.422,28.422,2377,0
+TRND.US,D,20231011,000000,28.43,28.5075,28.3877,28.5064,3480,0
+TRND.US,D,20231012,000000,28.46,28.4899,28.2794,28.3203,2692,0
+TRND.US,D,20231013,000000,28.3,28.34,28.16,28.1884,1740,0
+TRND.US,D,20231016,000000,28.2943,28.385,28.2943,28.382,3520,0
+TRND.US,D,20231017,000000,28.38,28.3801,28.3743,28.3743,1865,0
+TRND.US,D,20231018,000000,28.21,28.21,28.0958,28.0958,1376,0
+TRND.US,D,20231019,000000,28.01,28.0401,27.9,27.9218,3717,0
+TRND.US,D,20231020,000000,27.8077,27.8077,27.7268,27.7268,2083,0
+TRND.US,D,20231023,000000,27.5,27.785,27.5,27.67,11907,0
+TRND.US,D,20231024,000000,27.8016,27.8634,27.8016,27.8634,2512,0
+TRND.US,D,20231025,000000,27.65,27.6796,27.5849,27.5849,622,0
+TRND.US,D,20231026,000000,27.58,27.58,27.4,27.4,3881,0
+TRND.US,D,20231027,000000,27.45,27.49,27.39,27.4079,5156,0
+TRND.US,D,20231030,000000,27.52,27.61,27.4701,27.5599,3611,0
+TRND.US,D,20231031,000000,27.66,27.66,27.58,27.58,5108,0
+TRND.US,D,20231101,000000,27.68,27.8047,27.67,27.8047,5853,0
+TRND.US,D,20231102,000000,27.95,28.015,27.95,27.9907,4223,0
+TRND.US,D,20231103,000000,28.13,28.2,28.09,28.185,4378,0
+TRND.US,D,20231106,000000,28.16,28.18,28.13,28.1563,1395,0
+TRND.US,D,20231107,000000,28.19,28.19,28.1849,28.1849,157,0
+TRND.US,D,20231108,000000,28.1899,28.19,28.15,28.15,3324,0
+TRND.US,D,20231109,000000,28.15,28.1501,28.0802,28.0802,614,0
+TRND.US,D,20231110,000000,28.06,28.2676,28.06,28.2676,3097,0
+TRND.US,D,20231113,000000,28.12,28.2665,28.12,28.2619,5791,0
+TRND.US,D,20231114,000000,28.52,28.6501,28.52,28.6264,2766,0
+TRND.US,D,20231115,000000,28.7,28.71,28.6,28.6071,4625,0
+TRND.US,D,20231116,000000,28.641,28.641,28.5601,28.6053,2538,0
+TRND.US,D,20231117,000000,28.66,28.725,28.66,28.7187,3048,0
+TRND.US,D,20231120,000000,28.8071,28.89,28.8,28.845,1603,0
+TRND.US,D,20231121,000000,28.81,28.81,28.76,28.8001,11067,0
+TRND.US,D,20231122,000000,28.89,28.89,28.8556,28.8556,303,0
+TRND.US,D,20231124,000000,28.76,28.93,28.76,28.93,18400,0
+TRND.US,D,20231127,000000,28.82,28.91,28.82,28.8771,2415,0
+TRND.US,D,20231128,000000,28.77,28.931,28.77,28.85,4070,0
+TRND.US,D,20231129,000000,28.91,29.04,28.91,28.925,11463,0
+TRND.US,D,20231130,000000,28.86,28.9399,28.85,28.9389,2814,0
+TRND.US,D,20231201,000000,29.12,29.23,29.11,29.2297,3440,0
+TRND.US,D,20231204,000000,29.03,29.1849,29.03,29.1849,4813,0
+TRND.US,D,20231205,000000,29.02,29.0949,29.02,29.0949,4639,0
+TRND.US,D,20231206,000000,29.19,29.2699,29.0201,29.0401,2929,0
+TRND.US,D,20231207,000000,29.06,29.2001,29.06,29.2001,3230,0
+TRND.US,D,20231208,000000,29.2243,29.2649,29.2,29.2649,2862,0
+TRND.US,D,20231211,000000,29.28,29.3552,29.28,29.3552,16280,0
+TRND.US,D,20231212,000000,29.22,29.3634,29.22,29.3634,543,0
+TRND.US,D,20231213,000000,29.4,29.8244,29.38,29.8244,7144,0
+TRND.US,D,20231214,000000,29.92,30.18,29.92,30.101,1845,0
+TRND.US,D,20231215,000000,30.0999,30.0999,29.963,29.985,921,0
+TRND.US,D,20231218,000000,30.02,30.0951,30.02,30.07,2249,0
+TRND.US,D,20231219,000000,30.16,30.24,30.16,30.24,705,0
+TRND.US,D,20231220,000000,30.31,30.38,29.97,29.9767,10044,0
+TRND.US,D,20231221,000000,30.19,30.34,30.135,30.34,15665,0
+TRND.US,D,20231222,000000,30.41,30.41,30.3353,30.3353,1352,0
+TRND.US,D,20231226,000000,30.27,30.52,30.27,30.52,3002,0
+TRND.US,D,20231227,000000,30.55,30.55,30.47,30.5272,1967,0
+TRND.US,D,20231228,000000,29.8084,29.85,29.7599,29.7599,1809,0
+TRND.US,D,20231229,000000,29.63,29.7,29.63,29.66,4148,0
+TRND.US,D,20240102,000000,29.62,29.62,29.41,29.56,13621,0
+TRND.US,D,20240103,000000,29.48,29.48,29.185,29.25,3274,0
+TRND.US,D,20240104,000000,29.26,29.26,29.1351,29.1351,3297,0
+TRND.US,D,20240105,000000,29.35,29.35,29.15,29.23,3765,0
+TRND.US,D,20240108,000000,29.27,29.4728,29.27,29.4728,2710,0
+TRND.US,D,20240109,000000,29.22,29.44,29.22,29.44,13816,0
+TRND.US,D,20240110,000000,29.41,29.53,29.39,29.53,13034,0
+TRND.US,D,20240111,000000,29.405,29.55,29.38,29.5446,3125,0
+TRND.US,D,20240112,000000,29.53,29.55,29.53,29.5447,862,0
+TRND.US,D,20240116,000000,29.36,29.3626,29.2401,29.3238,4422,0
+TRND.US,D,20240117,000000,29.3,29.3,29.125,29.14,900,0
+TRND.US,D,20240118,000000,29.18,29.3727,29.18,29.3727,2141,0
+TRND.US,D,20240119,000000,29.3612,29.58,29.3612,29.5652,7277,0
+TRND.US,D,20240122,000000,29.6,29.735,29.6,29.6903,8266,0
+TRND.US,D,20240123,000000,29.6445,29.73,29.59,29.6879,3469,0
+TRND.US,D,20240124,000000,29.8893,29.8893,29.7144,29.7144,712,0
+TRND.US,D,20240125,000000,29.808,29.82,29.76,29.8191,4562,0
+TRND.US,D,20240126,000000,29.77,29.88,29.77,29.83,4858,0
+TRND.US,D,20240129,000000,29.85,29.9785,29.82,29.9785,5423,0
+TRND.US,D,20240130,000000,29.9626,30.005,29.9311,30.0001,5274,0
+TRND.US,D,20240131,000000,29.84,29.875,29.64,29.6471,1341,0
+TRND.US,D,20240201,000000,29.77,29.886,29.72,29.886,13088,0
+TRND.US,D,20240202,000000,29.93,30.1,29.91,29.99,3135,0
+TRND.US,D,20240205,000000,29.97,29.97,29.84,29.8871,1390,0
+TRND.US,D,20240206,000000,29.8883,29.9386,29.88,29.9386,1111,0
+TRND.US,D,20240207,000000,30.11,30.11,30.09,30.1,5253,0
+TRND.US,D,20240208,000000,30.13,30.1614,30.13,30.1614,2828,0
+TRND.US,D,20240209,000000,30.18,30.3015,30.18,30.3015,1747,0
+TRND.US,D,20240212,000000,30.28,30.4385,30.28,30.3472,1368,0
+TRND.US,D,20240213,000000,29.91,29.9608,29.75,29.87,5713,0
+TRND.US,D,20240214,000000,30.1199,30.18,30.1,30.13,4162,0
+TRND.US,D,20240215,000000,30.17,30.42,30.17,30.37,23830,0
+TRND.US,D,20240216,000000,30.3695,30.37,30.2715,30.2715,2083,0
+TRND.US,D,20240220,000000,30.25,30.25,30.18,30.1847,851,0
+TRND.US,D,20240221,000000,30.14,30.21,30.1273,30.2031,28713,0
+TRND.US,D,20240222,000000,30.5003,30.63,30.5003,30.63,20989,0
+TRND.US,D,20240223,000000,30.59,30.65,30.58,30.61,3178,0
+TRND.US,D,20240226,000000,30.6,30.62,30.55,30.5842,7734,0
+TRND.US,D,20240227,000000,30.62,30.6215,30.6,30.6215,7890,0
+TRND.US,D,20240228,000000,30.57,30.6483,30.57,30.5872,840,0
+TRND.US,D,20240229,000000,30.7,30.7522,30.66,30.7522,3026,0
+TRND.US,D,20240301,000000,30.7,31,30.7,31,3674,0
+TRND.US,D,20240304,000000,31.03,31.03,30.965,30.965,6253,0
+TRND.US,D,20240305,000000,30.8,30.8037,30.8,30.8037,766,0
+TRND.US,D,20240306,000000,31.07,31.07,30.979,31.0032,6481,0
+TRND.US,D,20240307,000000,31.27,31.27,31.2618,31.2618,2766,0
+TRND.US,D,20240308,000000,31.39,31.39,31.1283,31.1283,4109,0
+TRND.US,D,20240311,000000,30.93,31.05,30.93,31.0221,4113,0
+TRND.US,D,20240312,000000,31.16,31.243,31.1,31.243,1384,0
+TRND.US,D,20240313,000000,31.27,31.3,31.245,31.27,7560,0
+TRND.US,D,20240314,000000,31.0601,31.0601,30.92,31.0538,3905,0
+TRND.US,D,20240315,000000,31.0191,31.0191,30.9,30.9428,2047,0
+TRND.US,D,20240318,000000,31.15,31.15,31.06,31.06,1189,0
+TRND.US,D,20240319,000000,30.87,31.15,30.87,31.1338,7856,0
+TRND.US,D,20240320,000000,31.15,31.46,31.12,31.46,3718,0
+TRND.US,D,20240321,000000,31.575,31.59,31.51,31.51,2410,0
+TRND.US,D,20240322,000000,31.51,31.51,31.4452,31.5,3548,0
+TRND.US,D,20240325,000000,31.4301,31.48,31.38,31.39,9662,0
+TRND.US,D,20240326,000000,31.48,31.49,31.34,31.4,6681,0
+TRND.US,D,20240327,000000,31.56,31.56,31.56,31.56,350,0
+TRND.US,D,20240328,000000,31.6,31.63,31.56,31.58,4786,0
+TRND.US,D,20240401,000000,31.5199,31.5199,31.4803,31.5021,782,0
+TRND.US,D,20240402,000000,31.21,31.289,31.21,31.289,1429,0
+TRND.US,D,20240403,000000,31.39,31.39,31.3,31.3551,7239,0
+TRND.US,D,20240404,000000,31.46,31.5159,31.061,31.061,1868,0
+TRND.US,D,20240405,000000,31.16,31.33,31.16,31.326,726,0
+TRND.US,D,20240408,000000,31.34,31.3495,31.34,31.3495,590,0
+TRND.US,D,20240409,000000,31.34,31.41,31.295,31.3804,6896,0
+TRND.US,D,20240410,000000,30.9788,31.08,30.9788,31.08,691,0
+TRND.US,D,20240411,000000,30.97,31.22,30.97,31.1593,5111,0
+TRND.US,D,20240412,000000,31.1,31.1,30.745,30.819,7142,0
+TRND.US,D,20240415,000000,30.93,30.93,30.52,30.5402,11153,0
+TRND.US,D,20240416,000000,30.54,30.54,30.4,30.4294,9300,0
+TRND.US,D,20240417,000000,30.43,30.43,30.3066,30.3066,5397,0
+TRND.US,D,20240418,000000,30.3,30.36,30.23,30.245,2516,0
+TRND.US,D,20240419,000000,30.16,30.212,30.1497,30.1497,7451,0
+TRND.US,D,20240422,000000,30.28,30.465,30.21,30.3965,3293,0
+TRND.US,D,20240423,000000,30.65,30.735,30.65,30.6964,3405,0
+TRND.US,D,20240424,000000,30.71,30.71,30.6875,30.6875,1855,0
+TRND.US,D,20240425,000000,30.39,30.5619,30.39,30.5619,5449,0
+TRND.US,D,20240426,000000,30.59,30.77,30.59,30.7687,634,0
+TRND.US,D,20240429,000000,30.8711,30.8711,30.858,30.8634,650,0
+TRND.US,D,20240430,000000,30.56,30.56,30.501,30.501,2867,0
+TRND.US,D,20240501,000000,30.4,30.4574,30.38,30.4574,4693,0
+TRND.US,D,20240502,000000,30.62,30.7899,30.595,30.7157,1665,0
+TRND.US,D,20240503,000000,30.98,31.0237,30.98,31.0237,292,0
+TRND.US,D,20240506,000000,31.24,31.2532,31.19,31.2532,2823,0
+TRND.US,D,20240507,000000,31.31,31.368,31.3029,31.3029,3052,0
+TRND.US,D,20240508,000000,31.255,31.2729,31.23,31.23,3641,0
+TRND.US,D,20240509,000000,31.34,31.3933,31.34,31.3933,1346,0
+TRND.US,D,20240510,000000,31.42,31.4479,31.42,31.4215,4084,0
+TRND.US,D,20240513,000000,31.5099,31.5099,31.3958,31.3958,2379,0
+TRND.US,D,20240514,000000,31.46,31.62,31.46,31.594,1233,0
+TRND.US,D,20240515,000000,31.76,31.8381,31.76,31.8381,344,0
+TRND.US,D,20240516,000000,31.78,31.78,31.73,31.7323,1693,0
+TRND.US,D,20240517,000000,31.86,31.86,31.708,31.7397,970,0
+TRND.US,D,20240520,000000,31.847,31.847,31.78,31.7844,1200,0
+TRND.US,D,20240521,000000,31.7755,31.79,31.74,31.7873,2994,0
+TRND.US,D,20240522,000000,31.71,31.72,31.6259,31.6259,3979,0
+TRND.US,D,20240523,000000,31.6352,31.6352,31.432,31.4405,3218,0
+TRND.US,D,20240524,000000,31.645,31.645,31.6408,31.6408,558,0
+TRND.US,D,20240528,000000,31.64,31.6799,31.5911,31.5911,2955,0
+TRND.US,D,20240529,000000,31.36,31.365,31.3314,31.3314,643,0
+TRND.US,D,20240530,000000,31.408,31.43,31.3817,31.3817,2353,0
+TRND.US,D,20240531,000000,31.36,31.5752,31.36,31.5752,1106,0
+TRND.US,D,20240603,000000,31.81,31.81,31.55,31.5783,754,0
+TRND.US,D,20240604,000000,31.52,31.54,31.43,31.5119,7027,0
+TRND.US,D,20240605,000000,31.719,31.7672,31.715,31.7672,2052,0
+TRND.US,D,20240606,000000,31.72,31.7703,31.72,31.7611,1491,0
+TRND.US,D,20240607,000000,31.7099,31.7099,31.6427,31.6427,70434,0
+TRND.US,D,20240610,000000,31.5799,31.705,31.545,31.695,17901,0
+TRND.US,D,20240611,000000,31.51,31.6599,31.51,31.6441,3033,0
+TRND.US,D,20240612,000000,32.05,32.058,31.94,31.94,15875,0
+TRND.US,D,20240613,000000,31.88,31.88,31.75,31.81,4646,0
+TRND.US,D,20240614,000000,31.7,31.7,31.6,31.68,1901,0
+TRND.US,D,20240617,000000,31.77,31.895,31.77,31.8858,777,0
+TRND.US,D,20240618,000000,31.9497,31.97,31.9,31.9471,2513,0
+TRND.US,D,20240620,000000,31.9,31.9079,31.83,31.8929,2878,0
+TRND.US,D,20240621,000000,31.86,31.8811,31.81,31.8811,3061,0
+TRND.US,D,20240624,000000,32.0216,32.0216,31.9265,31.9265,1393,0
+TRND.US,D,20240625,000000,31.84,31.9407,31.84,31.9407,1639,0
+TRND.US,D,20240626,000000,31.86,31.8846,31.86,31.8846,295,0
+TRND.US,D,20240627,000000,31.98,31.99,31.89,31.99,11824,0
+TRND.US,D,20240628,000000,31.9201,31.9697,31.9001,31.9001,759,0
+TRND.US,D,20240701,000000,31.91,31.91,31.8003,31.892,2154,0
+TRND.US,D,20240702,000000,31.91,31.9997,31.87,31.9997,1450,0
+TRND.US,D,20240703,000000,32.1875,32.1875,32.1875,32.1875,55,0
+TRND.US,D,20240705,000000,32.34,32.34,32.225,32.29,808,0
+TRND.US,D,20240708,000000,32.36,32.36,32.2901,32.36,1084,0
+TRND.US,D,20240709,000000,32.34,32.34,32.25,32.26,1363,0
+TRND.US,D,20240710,000000,32.37,32.5343,32.37,32.5343,381,0
+TRND.US,D,20240711,000000,32.59,32.59,32.56,32.56,995,0
+TRND.US,D,20240712,000000,32.8699,32.93,32.7992,32.7992,2235,0
+TRND.US,D,20240715,000000,32.8601,32.8601,32.75,32.75,3343,0
+TRND.US,D,20240716,000000,32.8,33.07,32.8,33.07,12747,0
+TRND.US,D,20240717,000000,32.75,32.7685,32.7,32.7,1865,0
+TRND.US,D,20240718,000000,32.5578,32.6,32.41,32.44,22625,0
+TRND.US,D,20240719,000000,32.4,32.4,32.29,32.3084,680,0
+TRND.US,D,20240722,000000,32.37,32.6159,32.36,32.6159,2228,0
+TRND.US,D,20240723,000000,32.5,32.599,32.5,32.5628,1723,0
+TRND.US,D,20240724,000000,32.27,32.2796,32.0566,32.0566,2162,0
+TRND.US,D,20240725,000000,32.1048,32.1899,32.0312,32.0312,925,0
+TRND.US,D,20240726,000000,32.26,32.2752,32.23,32.2752,741,0
+TRND.US,D,20240729,000000,32.36,32.36,32.25,32.33,3056,0
+TRND.US,D,20240730,000000,32.45,32.45,32.118,32.19,16701,0
+TRND.US,D,20240731,000000,32.53,32.7,32.53,32.6275,4366,0
+TRND.US,D,20240801,000000,32.52,32.67,31.99,32.08,9184,0
+TRND.US,D,20240802,000000,31.82,31.82,31.3801,31.53,14489,0
+TRND.US,D,20240805,000000,30.43,31.04,30.43,30.87,6317,0
+TRND.US,D,20240806,000000,30.9,31.29,30.9,31.1492,5890,0
+TRND.US,D,20240807,000000,31.48,31.52,31.0413,31.0413,3684,0
+TRND.US,D,20240808,000000,31.5636,31.5636,31.5198,31.5198,205,0
+TRND.US,D,20240809,000000,31.47,31.6124,31.47,31.6124,3103,0
+TRND.US,D,20240812,000000,31.61,31.72,31.56,31.61,3815,0
+TRND.US,D,20240813,000000,31.9995,31.9995,31.9995,31.9995,155,0
+TRND.US,D,20240814,000000,32.0779,32.0779,32.0779,32.0779,164,0
+TRND.US,D,20240815,000000,32.27,32.435,32.27,32.4305,326,0
+TRND.US,D,20240816,000000,32.42,32.5213,32.42,32.5213,1508,0
+TRND.US,D,20240819,000000,32.75,32.75,32.75,32.75,462,0
+TRND.US,D,20240820,000000,32.78,32.78,32.7203,32.7299,651,0
+TRND.US,D,20240821,000000,32.8699,32.9133,32.864,32.9133,747,0
+TRND.US,D,20240822,000000,32.72,32.75,32.675,32.72,1744,0
+TRND.US,D,20240823,000000,32.83,33.0936,32.83,33.0936,951,0
+TRND.US,D,20240826,000000,33.0804,33.0928,32.93,32.93,1941,0
+TRND.US,D,20240827,000000,32.9972,32.9972,32.9972,32.9972,295,0
+TRND.US,D,20240828,000000,32.95,32.9501,32.863,32.863,781,0
+TRND.US,D,20240829,000000,33.04,33.0455,32.84,32.84,6497,0
+TRND.US,D,20240830,000000,33.02,33.02,33.02,33.02,422,0
+TRND.US,D,20240903,000000,32.7,32.7,32.535,32.57,2116,0
+TRND.US,D,20240904,000000,32.59,32.59,32.5108,32.5108,4498,0
+TRND.US,D,20240905,000000,32.69,32.69,32.44,32.48,15318,0
+TRND.US,D,20240906,000000,32.04,32.0474,32.04,32.0474,543,0
+TRND.US,D,20240909,000000,32.31,32.31,32.2445,32.2445,1004,0
+TRND.US,D,20240910,000000,32.18,32.32,32.08,32.3003,7398,0
+TRND.US,D,20240911,000000,32.4951,32.4951,32.4951,32.4951,72,0
+TRND.US,D,20240912,000000,32.5365,32.74,32.5365,32.74,3818,0
+TRND.US,D,20240913,000000,32.8,32.92,32.8,32.92,1338,0
+TRND.US,D,20240916,000000,32.97,33.04,32.93,33.04,8356,0
+TRND.US,D,20240917,000000,33.12,33.12,32.9401,33.03,4609,0
+TRND.US,D,20240918,000000,32.95,33.18,32.925,32.96,3579,0
+TRND.US,D,20240919,000000,33.2391,33.42,33.2391,33.4,5648,0
+TRND.US,D,20240920,000000,33.215,33.29,33.16,33.28,15323,0
+TRND.US,D,20240923,000000,33.27,33.35,33.24,33.3151,3589,0
+TRND.US,D,20240924,000000,33.3667,33.46,33.3667,33.46,9428,0
+TRND.US,D,20240925,000000,33.375,33.4099,33.29,33.32,20375,0
+TRND.US,D,20240926,000000,33.5121,33.59,33.5121,33.59,1810,0
+TRND.US,D,20240927,000000,33.56,33.59,33.508,33.508,3216,0
+TRND.US,D,20240930,000000,33.47,33.56,33.4265,33.56,3261,0
+TRND.US,D,20241001,000000,33.54,33.54,33.2763,33.34,5334,0
+TRND.US,D,20241002,000000,33.31,33.31,33.2921,33.2921,529,0
+TRND.US,D,20241003,000000,33.07,33.164,33.07,33.164,1475,0
+TRND.US,D,20241004,000000,33.29,33.3264,33.229,33.3264,4493,0
+TRND.US,D,20241007,000000,33.23,33.25,33.0799,33.121,7298,0
+TRND.US,D,20241008,000000,33.16,33.3,33.1505,33.288,7726,0
+TRND.US,D,20241009,000000,33.33,33.39,33.3101,33.39,3979,0
+TRND.US,D,20241010,000000,33.31,33.36,33.28,33.36,6870,0
+TRND.US,D,20241011,000000,33.39,33.55,33.39,33.55,18188,0
+TRND.US,D,20241014,000000,33.62,33.67,33.62,33.6671,3886,0
+TRND.US,D,20241015,000000,33.67,33.67,33.45,33.46,2602,0
+TRND.US,D,20241016,000000,33.52,33.57,33.52,33.5474,1972,0
+TRND.US,D,20241017,000000,33.62,33.62,33.57,33.57,778,0
+TRND.US,D,20241018,000000,33.64,33.68,33.618,33.68,3056,0
+TRND.US,D,20241021,000000,33.6599,33.6599,33.4629,33.4629,1276,0
+TRND.US,D,20241022,000000,33.355,33.44,33.33,33.43,6765,0
+TRND.US,D,20241023,000000,33.25,33.26,33.0813,33.18,5793,0
+TRND.US,D,20241024,000000,33.14,33.28,33.14,33.2448,3910,0
+TRND.US,D,20241025,000000,33.3523,33.3523,33.1778,33.1778,2064,0
+TRND.US,D,20241028,000000,33.335,33.3554,33.335,33.3554,724,0
+TRND.US,D,20241029,000000,33.34,33.3784,33.34,33.3784,518,0
+TRND.US,D,20241030,000000,33.36,33.445,33.2695,33.2695,3601,0
+TRND.US,D,20241031,000000,33.03,33.03,32.9248,32.9248,2480,0
+TRND.US,D,20241101,000000,33.12,33.12,32.99,32.99,2038,0
+TRND.US,D,20241104,000000,33.06,33.06,32.97,33,3020,0
+TRND.US,D,20241105,000000,33.1757,33.2557,33.17,33.2557,3357,0
+TRND.US,D,20241106,000000,33.84,33.84,33.61,33.773,5178,0
+TRND.US,D,20241107,000000,33.894,34.05,33.894,34.0049,4780,0
+TRND.US,D,20241108,000000,33.961,34.0048,33.95,33.9924,3475,0
+TRND.US,D,20241112,000000,33.9749,33.9749,33.83,33.8398,17950,0
+TRND.US,D,20241113,000000,33.7853,33.85,33.75,33.76,4819,0
+TRND.US,D,20241114,000000,33.899,33.9,33.606,33.606,2621,0
+TRND.US,D,20241115,000000,33.52,33.53,33.33,33.3394,5452,0
+TRND.US,D,20241118,000000,33.45,33.5,33.43,33.5,1775,0
+TRND.US,D,20241119,000000,33.25,33.55,33.25,33.55,4242,0
+TRND.US,D,20241120,000000,33.3685,33.5051,33.3338,33.5051,2968,0
+TRND.US,D,20241121,000000,33.72,33.76,33.7012,33.7111,3561,0
+TRND.US,D,20241122,000000,33.849,33.89,33.8,33.885,7449,0
+TRND.US,D,20241125,000000,34.07,34.25,34.0415,34.0696,13103,0
+TRND.US,D,20241126,000000,34.02,34.12,33.98,34.0425,1294,0
+TRND.US,D,20241127,000000,34.15,34.15,33.9993,34.0045,12095,0
+TRND.US,D,20241202,000000,34.16,34.27,34.16,34.2466,1000,0
+TRND.US,D,20241203,000000,34.2,34.2689,34.2,34.2689,865,0
+TRND.US,D,20241204,000000,34.39,34.44,34.34,34.43,11326,0
+TRND.US,D,20241205,000000,34.39,34.39,34.3,34.3229,3395,0
+TRND.US,D,20241206,000000,34.34,34.43,34.3101,34.4248,3714,0
+TRND.US,D,20241209,000000,34.35,34.36,34.2549,34.2549,9088,0
+TRND.US,D,20241210,000000,34.2499,34.36,34.1233,34.1233,8653,0
+TRND.US,D,20241211,000000,34.13,34.41,34.08,34.3709,1013,0
+TRND.US,D,20241212,000000,34.2488,34.26,34.1915,34.1915,1296,0
+TRND.US,D,20241213,000000,34.17,34.18,34.09,34.135,5141,0
+TRND.US,D,20241216,000000,34.1906,34.27,34.18,34.198,1656,0
+TRND.US,D,20241217,000000,34.1,34.13,34.0211,34.0556,5141,0
+TRND.US,D,20241218,000000,34.05,34.09,33.2317,33.2317,4360,0
+TRND.US,D,20241219,000000,33.325,33.33,33.1479,33.1479,14508,0
+TRND.US,D,20241220,000000,32.9908,33.54,32.9908,33.3071,10273,0
+TRND.US,D,20241223,000000,33.21,33.4208,33.19,33.4208,1353,0
+TRND.US,D,20241224,000000,33.52,33.6255,33.52,33.6255,919,0
+TRND.US,D,20241226,000000,33.6237,33.724,33.6237,33.724,836,0
+TRND.US,D,20241227,000000,33.46,33.48,33.3661,33.4701,3175,0
+TRND.US,D,20241230,000000,32.38,32.679,32.38,32.5795,7112,0
+TRND.US,D,20241231,000000,32.655,32.655,32.4682,32.4682,1560,0
+TRND.US,D,20250102,000000,32.59,32.91,32.33,32.4477,12478,0
+TRND.US,D,20250103,000000,32.57,32.69,32.46,32.6681,10058,0
+TRND.US,D,20250106,000000,33.0093,33.05,32.86,32.8616,52548,0
+TRND.US,D,20250107,000000,32.785,32.785,32.6535,32.6535,872,0
+TRND.US,D,20250108,000000,32.63,32.6952,32.56,32.6952,805,0
+TRND.US,D,20250110,000000,32.015,32.4386,31.9918,32.3242,7960,0
+TRND.US,D,20250113,000000,32.1927,32.3426,32.1927,32.3426,3215,0
+TRND.US,D,20250114,000000,32.32,32.485,32.32,32.4407,3755,0
+TRND.US,D,20250115,000000,32.84,32.9199,32.71,32.84,3940,0
+TRND.US,D,20250116,000000,32.885,32.9999,32.885,32.9196,2470,0
+TRND.US,D,20250117,000000,33.135,33.135,33,33.1039,1733,0
+TRND.US,D,20250121,000000,33.2601,33.4397,33.2601,33.4397,3229,0
+TRND.US,D,20250122,000000,33.525,33.58,33.46,33.46,14553,0
+TRND.US,D,20250123,000000,33.43,33.61,33.43,33.6,8534,0
+TRND.US,D,20250124,000000,33.63,33.63,33.42,33.57,8329,0
+TRND.US,D,20250127,000000,33.32,33.3202,33.01,33.2666,7745,0
+TRND.US,D,20250128,000000,33.3501,33.44,33.34,33.4385,6091,0
+TRND.US,D,20250129,000000,33.395,33.395,33.36,33.39,1393,0
+TRND.US,D,20250130,000000,33.5549,33.5798,33.39,33.5798,887,0
+TRND.US,D,20250131,000000,33.67,33.71,33.34,33.34,11591,0
+TRND.US,D,20250203,000000,33.01,33.27,32.88,33.235,1654,0
+TRND.US,D,20250204,000000,33.325,33.355,33.09,33.34,1471,0
+TRND.US,D,20250205,000000,33.44,33.55,33.42,33.5345,3518,0
+TRND.US,D,20250206,000000,33.58,33.66,33.54,33.6187,7814,0
+TRND.US,D,20250210,000000,33.42,33.52,33.42,33.46,6268,0
+TRND.US,D,20250211,000000,33.435,33.5284,33.4,33.4949,4898,0
+TRND.US,D,20250212,000000,33.32,33.4,33.315,33.4,2015,0
+TRND.US,D,20250213,000000,33.55,33.7612,33.43,33.7612,33914,0
+TRND.US,D,20250214,000000,33.8299,33.8399,33.7,33.7816,9947,0
+TRND.US,D,20250218,000000,33.9,33.9,33.82,33.86,8200,0
+TRND.US,D,20250219,000000,33.75,33.89,33.73,33.88,5929,0
+TRND.US,D,20250220,000000,33.79,33.8,33.6401,33.8,9642,0
+TRND.US,D,20250221,000000,33.3787,33.3787,33.32,33.34,883,0
+TRND.US,D,20250224,000000,33.17,33.44,33.17,33.29,18364,0
+TRND.US,D,20250225,000000,33.25,33.41,33.245,33.28,3797,0
+TRND.US,D,20250226,000000,33.47,33.49,33.24,33.31,9013,0
+TRND.US,D,20250227,000000,33.2899,33.2899,32.94,32.94,4011,0
+TRND.US,D,20250228,000000,32.8703,33.2,32.8703,33.2,11102,0
+TRND.US,D,20250303,000000,33.22,33.2999,32.8,32.8078,3953,0
+TRND.US,D,20250304,000000,32.499,32.84,32.415,32.7,1900,0
+TRND.US,D,20250305,000000,32.7107,33.01,32.695,33.0053,3284,0
+TRND.US,D,20250306,000000,32.679,32.7,32.57,32.64,9432,0
+TRND.US,D,20250307,000000,32.591,32.7797,32.591,32.7797,382,0
+TRND.US,D,20250310,000000,32.43,32.4539,32.105,32.1309,6276,0
+TRND.US,D,20250311,000000,32.102,32.11,31.9,32.04,3598,0
+TRND.US,D,20250312,000000,32.12,32.169,32.015,32.133,6893,0
+TRND.US,D,20250313,000000,32.0185,32.0185,31.8707,31.9253,2568,0
+TRND.US,D,20250314,000000,32.135,32.2747,32.135,32.2747,2255,0
+TRND.US,D,20250317,000000,32.409,32.5,32.369,32.4409,2290,0
+TRND.US,D,20250318,000000,32.3392,32.38,32.325,32.38,7938,0
+TRND.US,D,20250319,000000,32.31,32.51,32.31,32.509,3701,0
+TRND.US,D,20250320,000000,32.42,32.42,32.36,32.4076,5643,0
+TRND.US,D,20250321,000000,32.33,32.3766,32.3,32.3766,647,0
+TRND.US,D,20250324,000000,32.53,32.559,32.4961,32.559,1241,0
+TRND.US,D,20250325,000000,32.58,32.6099,32.58,32.5843,15807,0
+TRND.US,D,20250326,000000,32.5,32.5,32.3501,32.3797,2099,0
+TRND.US,D,20250327,000000,32.37,32.41,32.31,32.3511,4071,0
+TRND.US,D,20250328,000000,32.296178,32.296178,32.125,32.18,6199,0
+TRND.US,D,20250331,000000,31.94,32.15,31.94,32.15,6339,0
+TRND.US,D,20250401,000000,32.0468,32.18,32.0468,32.18,13211,0
+TRND.US,D,20250402,000000,32.1,32.22,32.1,32.2133,3642,0
+TRND.US,D,20250403,000000,31.93,31.95,31.67,31.73,6515,0
+TRND.US,D,20250404,000000,31.1705,31.26,30.83,30.83,8443,0
+TRND.US,D,20250407,000000,30.9946,30.9946,30.65,30.79,10177,0
+TRND.US,D,20250408,000000,31.09,31.09,30.62,30.6412,5823,0
+TRND.US,D,20250409,000000,30.66,31.24,30.55,31.24,213317,0
+TRND.US,D,20250410,000000,31.08,31.08,30.71,30.8449,8641,0
+TRND.US,D,20250411,000000,30.83,31.02,30.7067,30.73,12225,0
+TRND.US,D,20250414,000000,30.84,30.86,30.6,30.86,3392,0
+TRND.US,D,20250415,000000,30.83,30.86,30.82,30.86,14586,0
+TRND.US,D,20250416,000000,30.85,30.9,30.8005,30.899,31183,0
+TRND.US,D,20250417,000000,30.84,30.9,30.84,30.87,10976,0
+TRND.US,D,20250421,000000,30.845,31,30.83,30.83,20362,0
+TRND.US,D,20250422,000000,30.85,30.86,30.82,30.85,9468,0
+TRND.US,D,20250423,000000,30.875,30.88,30.78,30.85,5416,0
+TRND.US,D,20250424,000000,30.85,30.85,30.85,30.85,388,0
+TRND.US,D,20250425,000000,30.82,30.94,30.82,30.94,3259,0
+TRND.US,D,20250428,000000,30.89,31.01,30.89,31.01,13246,0
+TRND.US,D,20250429,000000,30.96,30.98,30.94,30.9419,5448,0
+TRND.US,D,20250430,000000,30.955,31.009,30.95,31.009,2258,0
+TRND.US,D,20250501,000000,30.92,30.98,30.92,30.9462,27422,0
+TRND.US,D,20250502,000000,30.959,30.959,30.8801,30.95,13522,0
+TRND.US,D,20250505,000000,30.99,31,30.89,30.98,8865,0
+TRND.US,D,20250506,000000,30.81,30.93,30.81,30.93,7978,0
+TRND.US,D,20250507,000000,30.96,30.96,30.885,30.95,4912,0
+TRND.US,D,20250508,000000,30.86,30.9699,30.8,30.87,4358,0
+TRND.US,D,20250509,000000,30.94,30.94,30.82,30.8557,1410,0
+TRND.US,D,20250512,000000,30.81,30.939,30.81,30.89,36541,0
+TRND.US,D,20250513,000000,30.92,30.95,30.8501,30.89,5771,0
+TRND.US,D,20250514,000000,30.8108,30.85,30.8108,30.8432,1146,0
+TRND.US,D,20250515,000000,30.87,30.93,30.86,30.89,1712,0
+TRND.US,D,20250516,000000,30.945,30.9496,30.9,30.92,1781,0
+TRND.US,D,20250519,000000,30.97,31.02,30.9,30.9783,4843,0
+TRND.US,D,20250520,000000,30.9101,31,30.88,30.93,17727,0
+TRND.US,D,20250521,000000,30.9609,30.99,30.67,30.67,18241,0
+TRND.US,D,20250522,000000,30.71,30.79,30.7001,30.726,455,0
+TRND.US,D,20250523,000000,30.54,30.67,30.54,30.6568,3087,0
+TRND.US,D,20250527,000000,30.9,31.0244,30.9,31.0244,1445,0
+TRND.US,D,20250528,000000,30.975,30.975,30.9014,30.9014,7471,0
+TRND.US,D,20250529,000000,30.9,30.98,30.9,30.9684,2315,0
+TRND.US,D,20250530,000000,30.93,31,30.82,30.987,9063,0
+TRND.US,D,20250602,000000,30.95,31.1375,30.95,31.1033,5946,0
+TRND.US,D,20250603,000000,31,31.1762,31,31.1762,3138,0
+TRND.US,D,20250604,000000,31.28,31.3099,31.13,31.245,5663,0
+TRND.US,D,20250605,000000,31.2,31.31,31.1,31.1414,5780,0
+TRND.US,D,20250606,000000,31.34,31.39,31.24,31.2779,3689,0
+TRND.US,D,20250609,000000,31.27,31.37,31.17,31.2754,15835,0
+TRND.US,D,20250610,000000,31.311,31.3827,31.225,31.3827,3977,0
+TRND.US,D,20250611,000000,31.39,31.46,31.3303,31.3303,2107,0
+TRND.US,D,20250612,000000,31.33,31.4149,31.33,31.4051,2906,0
+TRND.US,D,20250613,000000,31.21,31.31,31.1569,31.1569,2836,0
+TRND.US,D,20250616,000000,31.39,31.4,31.361,31.361,2523,0
+TRND.US,D,20250617,000000,31.3299,31.3299,31.1626,31.1626,3771,0
+TRND.US,D,20250618,000000,31.23,31.28,31.1726,31.1726,115649,0
+TRND.US,D,20250620,000000,31.28,31.28,31.04,31.0957,21672,0
+TRND.US,D,20250623,000000,31.135,31.2702,31,31.2702,8227,0
+TRND.US,D,20250624,000000,31.455,31.55,31.42,31.5392,4689,0
+TRND.US,D,20250625,000000,31.51,31.55,31.46,31.47,12786,0
+TRND.US,D,20250626,000000,31.62,31.72,31.58,31.7076,8886,0
+TRND.US,D,20250627,000000,31.79,31.9,31.66,31.8166,13801,0
+TRND.US,D,20250630,000000,31.86,31.94,31.8599,31.9389,10117,0
+TRND.US,D,20250701,000000,31.83,31.875,31.81,31.83,630,0
+TRND.US,D,20250702,000000,31.838,32.01,31.838,32.01,11572,0
+TRND.US,D,20250703,000000,32.0585,32.0893,32.0585,32.0601,1448,0
+TRND.US,D,20250707,000000,31.995,31.995,31.7,31.85,17883,0
+TRND.US,D,20250708,000000,31.88,31.93,31.88,31.92,7896,0
+TRND.US,D,20250709,000000,32.07,32.07,31.89,32.0416,9203,0
+TRND.US,D,20250710,000000,32.11,32.11,32.088,32.088,4851,0
+TRND.US,D,20250711,000000,31.9,31.9599,31.9,31.9289,2264,0
+TRND.US,D,20250714,000000,31.88,32.03,31.88,32.03,6963,0
+TRND.US,D,20250715,000000,31.85,31.86,31.75,31.75,2980,0
+TRND.US,D,20250716,000000,31.8458,31.91,31.66,31.8733,4101,0
+TRND.US,D,20250717,000000,31.9405,32.06,31.9405,32.0493,3714,0
+TRND.US,D,20250718,000000,31.99,32.1,31.99,32.0309,419,0
+TRND.US,D,20250721,000000,32.14,32.219,31.99,32.0761,2168,0
+TRND.US,D,20250722,000000,32.04,32.1937,32.04,32.1937,3324,0
+TRND.US,D,20250723,000000,32.34,32.46,32.29,32.4553,1531,0
+TRND.US,D,20250724,000000,32.33,32.48,32.33,32.3954,15028,0
+TRND.US,D,20250725,000000,32.34,32.52,32.34,32.4672,3652,0
+TRND.US,D,20250728,000000,32.41,32.41,32.27,32.3806,492,0
+TRND.US,D,20250729,000000,32.4,32.4,32.32,32.3336,902,0
+TRND.US,D,20250730,000000,32.29,32.3751,32.19,32.19,2028,0
+TRND.US,D,20250731,000000,32.25,32.25,32.028,32.028,2979,0
+TRND.US,D,20250801,000000,31.55,31.8,31.55,31.7287,3595,0
+TRND.US,D,20250804,000000,31.96,32.0878,31.9594,32.0878,1331,0
+TRND.US,D,20250805,000000,32.1,32.1,31.99,31.99,2560,0
+TRND.US,D,20250806,000000,32.1293,32.22,32.08,32.1762,1361,0
+TRND.US,D,20250807,000000,32.419,32.419,32.1651,32.1905,639,0
+TRND.US,D,20250808,000000,32.3501,32.3737,32.3501,32.3737,319,0
+TRND.US,D,20250811,000000,32.385,32.385,32.2672,32.2672,943,0
+TRND.US,D,20250812,000000,32.542,32.6799,32.542,32.6799,3590,0
+TRND.US,D,20250813,000000,32.8065,32.8612,32.74,32.8612,4689,0
+TRND.US,D,20250814,000000,32.7499,32.77,32.7101,32.7689,4001,0
+TRND.US,D,20250815,000000,32.74,32.74,32.6858,32.6858,2095,0
+TRND.US,D,20250818,000000,32.7299,32.7299,32.6706,32.7186,1570,0
+TRND.US,D,20250819,000000,32.6605,32.6605,32.5686,32.5686,658,0
+TRND.US,D,20250820,000000,32.4679,32.5248,32.41,32.5248,1621,0
+TRND.US,D,20250821,000000,32.415,32.415,32.4076,32.4076,550,0
+TRND.US,D,20250822,000000,32.8,32.954345,32.8,32.947,8511,0
+TRND.US,D,20250825,000000,32.84,32.84,32.56,32.758,4627,0
+TRND.US,D,20250826,000000,32.785,32.8346,32.785,32.8346,3571,0
+TRND.US,D,20250827,000000,32.85,32.94,32.85,32.9171,6555,0
+TRND.US,D,20250828,000000,32.9624,33.0261,32.9624,33.0261,4816,0
+TRND.US,D,20250829,000000,32.89,32.89,32.35,32.8003,6874,0
+TRND.US,D,20250902,000000,32.38,32.5965,32.38,32.5965,798,0
+TRND.US,D,20250903,000000,32.63,32.6984,32.63,32.6984,221,0
+TRND.US,D,20250904,000000,32.74,32.9909,32.74,32.9909,3410,0
+TRND.US,D,20250905,000000,33.16,33.2299,32.96,33.0538,8251,0
+TRND.US,D,20250908,000000,33.09,33.1125,33.06,33.1125,1681,0
+TRND.US,D,20250909,000000,33.07,33.0958,33.01,33.0958,1523,0
+TRND.US,D,20250910,000000,33.14,33.14,33.1101,33.1283,558,0
+TRND.US,D,20250911,000000,33.28,33.42,33.28,33.4121,2620,0
+TRND.US,D,20250912,000000,33.35,33.35,33.31,33.346,2173,0
+TRND.US,D,20250915,000000,33.4,33.53,33.4,33.4772,128849,0
+TRND.US,D,20250916,000000,33.4408,33.5099,33.435,33.476,4477,0
+TRND.US,D,20250917,000000,33.4833,33.5,33.18,33.3522,11042,0
+TRND.US,D,20250918,000000,33.6,33.64,33.5828,33.592,2137,0
+TRND.US,D,20250919,000000,33.63,33.63,33.52,33.5854,3100,0
+TRND.US,D,20250923,000000,33.6383,33.77,33.5923,33.5923,1553,0
+TRND.US,D,20250924,000000,33.51,33.51,33.36,33.4324,1676,0
+TRND.US,D,20250925,000000,33.25,33.34,32.6,33.2824,5488,0
+TRND.US,D,20250926,000000,33.41,33.4346,33.3402,33.4346,2201,0
+TRND.US,D,20250929,000000,33.52,33.58,33.4791,33.5224,4903,0
+TRND.US,D,20250930,000000,33.46,33.62,33.46,33.595,5148,0
+TRND.US,D,20251001,000000,33.61,33.7562,33.61,33.7562,770,0
+TRND.US,D,20251002,000000,33.73,33.81,33.73,33.8091,879,0
+TRND.US,D,20251003,000000,33.875,33.875,33.85,33.8535,547,0
+TRND.US,D,20251006,000000,33.94,34.0165,33.94,33.973,2568,0
+TRND.US,D,20251007,000000,33.71,33.75,33.7,33.7481,32660,0
+TRND.US,D,20251008,000000,33.88,33.9551,33.88,33.9551,668,0
+TRND.US,D,20251009,000000,33.825,33.825,33.7679,33.7679,540,0
+TRND.US,D,20251013,000000,33.26,33.4597,33.12,33.4597,2173,0
+TRND.US,D,20251014,000000,33.5,33.64,33.458,33.4859,30280,0
+TRND.US,D,20251015,000000,33.77,33.77,33.445,33.6144,2846,0
+TRND.US,D,20251016,000000,33.71,33.8,33.46,33.5147,2843,0
+TRND.US,D,20251017,000000,33.48,33.68,33.42,33.6367,82814,0
+TRND.US,D,20251020,000000,33.85,33.9461,33.85,33.9461,6855,0
+TRND.US,D,20251021,000000,33.88,33.947,33.88,33.9324,1101,0
+TRND.US,D,20251022,000000,33.76,33.76,33.585,33.7554,3760,0
+TRND.US,D,20251023,000000,33.83,33.97,33.83,33.9643,744,0
+TRND.US,D,20251024,000000,34.12,34.2082,34.12,34.1659,2482,0
+TRND.US,D,20251027,000000,34.35,34.4523,34.35,34.4523,5458,0
+TRND.US,D,20251028,000000,34.445,34.5036,34.4,34.4577,1913,0
+TRND.US,D,20251029,000000,34.485,34.5194,34.25,34.3472,3713,0
+TRND.US,D,20251030,000000,34.2,34.25,34.0837,34.0837,1017,0
+TRND.US,D,20251031,000000,34.04,34.26,34.03,34.1854,2830,0
+TRND.US,D,20251103,000000,34.18,34.2158,34.18,34.2158,262,0
+TRND.US,D,20251104,000000,33.865,33.91,33.8532,33.8532,389,0
+TRND.US,D,20251105,000000,34.0935,34.0935,33.56,33.9982,333,0
+TRND.US,D,20251106,000000,33.77,33.77,33.7028,33.7028,276,0
+TRND.US,D,20251110,000000,34.12,34.175,33.79,34.14,4237,0
+TRND.US,D,20251111,000000,34.145,34.27,34.145,34.2225,666,0
+TRND.US,D,20251112,000000,34.24,34.31,34.24,34.2797,2883,0
+TRND.US,D,20251113,000000,33.76,33.76,33.76,33.76,170,0
+TRND.US,D,20251114,000000,33.55,33.8202,30.59,33.7398,2445,0
+TRND.US,D,20251117,000000,33.75,33.79,33.36,33.405,5416,0
+TRND.US,D,20251118,000000,33.08,33.43,33.08,33.2655,761,0
+TRND.US,D,20251120,000000,33.6501,33.75,32.8738,32.8738,5485,0
+TRND.US,D,20251124,000000,33.48,33.6025,33.48,33.6025,6348,0
+TRND.US,D,20251125,000000,33.77,33.9433,33.67,33.9433,1191,0
+TRND.US,D,20251126,000000,34.16,34.23,34.16,34.1954,3366,0
+TRND.US,D,20251201,000000,34.13,34.3,34.09,34.179,13560,0
+TRND.US,D,20251202,000000,34.31,34.31,34.18,34.2398,8257,0
+TRND.US,D,20251203,000000,34.28,34.4211,34.28,34.4211,3077,0
+TRND.US,D,20251204,000000,34.4038,34.4038,34.3902,34.3902,1113,0
+TRND.US,D,20251205,000000,34.51,34.51,34.428,34.428,237,0
+TRND.US,D,20251208,000000,34.3325,34.3325,34.26,34.3123,2007,0
+TRND.US,D,20251209,000000,34.45,34.45,34.32,34.328,2505,0
+TRND.US,D,20251210,000000,34.3999,34.634,34.31,34.634,1372,0
+TRND.US,D,20251211,000000,34.6205,34.7095,34.6205,34.7095,961,0
+TRND.US,D,20251212,000000,34.74,34.74,34.3202,34.3202,3945,0
+TRND.US,D,20251215,000000,34.33,34.3659,34.3,34.3033,2154,0
+TRND.US,D,20251216,000000,34.16,34.76,34.16,34.3,1654,0
+TRND.US,D,20251217,000000,34.1,34.1,33.935,33.935,1353,0
+TRND.US,D,20251218,000000,34.27,34.3,34.1,34.11,6061,0
+TRND.US,D,20251219,000000,34.31,34.45,34.19,34.4204,1027,0
+TRND.US,D,20251222,000000,34.52,34.66,34.52,34.5899,5778,0
+TRND.US,D,20251223,000000,34.59,34.7022,34.48,34.7022,2157,0
+TRND.US,D,20251224,000000,34.75,34.815,34.74,34.815,3198,0
+TRND.US,D,20251226,000000,34.8,34.82,34.7797,34.7854,2529,0
+TRND.US,D,20251229,000000,34.6283,34.6891,34.6011,34.6891,4644,0
+TRND.US,D,20251230,000000,34.65,34.6772,34.65,34.6772,724,0
+TRND.US,D,20251231,000000,33.77,33.78,33.6529,33.6529,4645,0
+TRND.US,D,20260102,000000,33.76,33.8099,33.62,33.74,3433,0
+TRND.US,D,20260105,000000,34.06,34.19,34.06,34.1038,7649,0
+TRND.US,D,20260106,000000,34.2,35.845,34.1999,34.3295,3095,0
+TRND.US,D,20260107,000000,34.21,34.2113,34.21,34.2113,504,0
+TRND.US,D,20260108,000000,34.165,34.24,34.165,34.2207,981,0
+TRND.US,D,20260109,000000,34.45,34.461,34.445,34.461,1133,0
+TRND.US,D,20260112,000000,34.46,34.521,34.46,34.521,969,0
+TRND.US,D,20260113,000000,34.485,34.53,34.41,34.4868,5326,0
+TRND.US,D,20260114,000000,34.33,34.43,34.31,34.415,2423,0
+TRND.US,D,20260115,000000,34.6,34.69,34.5401,34.5401,1011,0
+TRND.US,D,20260116,000000,34.51,34.61,34.51,34.5437,3237,0
+TRND.US,D,20260120,000000,34.1101,34.2,34.0266,34.0266,2247,0
+TRND.US,D,20260121,000000,34.245,34.4399,34.14,34.4206,3286,0
+TRND.US,D,20260122,000000,34.46,34.581,34.46,34.5345,939,0
+TRND.US,D,20260126,000000,34.59,34.6899,34.59,34.6223,1478,0
+TRND.US,D,20260127,000000,34.815,34.87,34.8,34.8223,2951,0
+TRND.US,D,20260128,000000,34.75,34.8021,34.7105,34.8021,7066,0
+TRND.US,D,20260129,000000,34.61,34.7,34.52,34.7,3167,0
+TRND.US,D,20260130,000000,34.59,34.59,34.4238,34.44,1088,0
+TRND.US,D,20260202,000000,34.7,34.71,34.62,34.6765,1130,0
+TRND.US,D,20260203,000000,34.41,34.5,34.41,34.5,302,0
+TRND.US,D,20260204,000000,34.46,34.515,34.39,34.39,3708,0
+TRND.US,D,20260206,000000,34.6,34.79,34.6,34.78,1495,0
+TRND.US,D,20260209,000000,35.0799,35.0799,34.98,34.98,3405,0
+TRND.US,D,20260210,000000,34.9707,35.0107,34.97,34.9712,1860,0
+TRND.US,D,20260211,000000,34.974,35.0557,34.974,35.0557,912,0
+TRND.US,D,20260212,000000,35.04,35.105,34.6335,34.6335,1149,0
+TRND.US,D,20260217,000000,34.44,34.77,34.44,34.7274,2063,0
+TRND.US,D,20260218,000000,34.97,34.9937,34.8404,34.8404,1003,0
diff --git a/daily/us/nyse etfs/2/tslt.us.txt b/daily/us/nyse etfs/2/tslt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cd6e08076fab209eff532c0637e37fa6b0169853
--- /dev/null
+++ b/daily/us/nyse etfs/2/tslt.us.txt	
@@ -0,0 +1,584 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSLT.US,D,20231020,000000,19.63,20.06,18.68,18.8916,27347,0
+TSLT.US,D,20231023,000000,18.56,19.62,17.25,18.86,46141,0
+TSLT.US,D,20231024,000000,19.4,20.6,19.28,19.59,55538,0
+TSLT.US,D,20231025,000000,19.3,20.179,18.8892,18.8892,20647,0
+TSLT.US,D,20231026,000000,18.78,19.22,17.6221,17.7437,28406,0
+TSLT.US,D,20231027,000000,18.61,18.62,17.83,18.02,13154,0
+TSLT.US,D,20231030,000000,18.23,18.5,15.85,16.3,163098,0
+TSLT.US,D,20231031,000000,16.04,17.039,15.81,16.8,55611,0
+TSLT.US,D,20231101,000000,17.21,17.62,16.25,17.51,121270,0
+TSLT.US,D,20231102,000000,18.88,19.89,18.67,19.8,177605,0
+TSLT.US,D,20231103,000000,20.28,21.11,19.75,20.08,226349,0
+TSLT.US,D,20231106,000000,20.8,21.1,19.101,19.91,284674,0
+TSLT.US,D,20231107,000000,20,20.52,19.28,20.45,219042,0
+TSLT.US,D,20231108,000000,20.766,20.766,19.61,20.4,161739,0
+TSLT.US,D,20231109,000000,19.99,20.11,17.6,18.2,301064,0
+TSLT.US,D,20231110,000000,18.19,19.02,17.4214,18.96,240302,0
+TSLT.US,D,20231113,000000,19.14,20.87,18.451,20.58,483386,0
+TSLT.US,D,20231114,000000,22.69,23.18,21.86,23.02,403900,0
+TSLT.US,D,20231115,000000,23.47,24.87,22.9215,24.14,519881,0
+TSLT.US,D,20231116,000000,23.44,23.68,21.77,22.27,382682,0
+TSLT.US,D,20231117,000000,21.98,22.96,20.94,22.42,508356,0
+TSLT.US,D,20231120,000000,22.76,22.89,21.7,22.68,358858,0
+TSLT.US,D,20231121,000000,22.49,24.15,22.2,23.72,387299,0
+TSLT.US,D,20231122,000000,23.82,24.15,21.77,22.33,543154,0
+TSLT.US,D,20231124,000000,22.25,23.14,21.99,22.47,236401,0
+TSLT.US,D,20231127,000000,22.8,23.05,21.88,22.64,287228,0
+TSLT.US,D,20231128,000000,22.75,24.63,22.24,24.6,713551,0
+TSLT.US,D,20231129,000000,25.19,25.88,23.92,24.14,695792,0
+TSLT.US,D,20231130,000000,24.36,24.36,22.72,23.39,483708,0
+TSLT.US,D,20231201,000000,22,23.3,21.74,23.05,490910,0
+TSLT.US,D,20231204,000000,22.5,23.12,21.99,22.45,347243,0
+TSLT.US,D,20231205,000000,22.03,24.5,22.03,23.06,666197,0
+TSLT.US,D,20231206,000000,23.85,24.5,23.1,23.15,514843,0
+TSLT.US,D,20231207,000000,23.56,24.02,22.68,23.74,529225,0
+TSLT.US,D,20231208,000000,23.24,24.22,23.15,23.93,323043,0
+TSLT.US,D,20231211,000000,23.75,23.8534,22.7,23.15,327105,0
+TSLT.US,D,20231212,000000,22.93,22.93,22.04,22.68,356250,0
+TSLT.US,D,20231213,000000,22.12,23.14,20.946,23,1040575,0
+TSLT.US,D,20231214,000000,23.45,25.78,23.41,25.26,1106480,0
+TSLT.US,D,20231215,000000,25.43,25.88,24.76,25.7,795417,0
+TSLT.US,D,20231218,000000,25.89,26.84,25.35,25.51,876521,0
+TSLT.US,D,20231219,000000,25.73,26.715,25.67,26.48,595936,0
+TSLT.US,D,20231220,000000,26.38,27.04,24.39,24.42,892912,0
+TSLT.US,D,20231221,000000,25.35,25.93,24.7,25.86,671133,0
+TSLT.US,D,20231222,000000,26.34,26.6081,25.22,25.45,528577,0
+TSLT.US,D,20231226,000000,25.83,26.5,25.53,26.25,563318,0
+TSLT.US,D,20231227,000000,26.59,27.6,26.46,27.25,1006679,0
+TSLT.US,D,20231228,000000,27.71,27.97,25.4084,25.52,1486316,0
+TSLT.US,D,20231229,000000,25.89,25.89,24.3425,24.57,728713,0
+TSLT.US,D,20240102,000000,24.88,25.02,23.7,24.49,895201,0
+TSLT.US,D,20240103,000000,23.86,23.93,22.1031,22.57,1143734,0
+TSLT.US,D,20240104,000000,22.61,23.31,22.4,22.45,575708,0
+TSLT.US,D,20240105,000000,22.25,22.81,21.9,22.34,496504,0
+TSLT.US,D,20240108,000000,22.06,23,21.94,22.87,910270,0
+TSLT.US,D,20240109,000000,22.46,22.57,21.26,21.83,745256,0
+TSLT.US,D,20240110,000000,21.8,21.85,21.15,21.65,453257,0
+TSLT.US,D,20240111,000000,20.99,21,20.06,20.41,1318069,0
+TSLT.US,D,20240112,000000,19.11,20.0263,18.55,18.88,2474262,0
+TSLT.US,D,20240116,000000,18.2,19.639,17.71,19.04,2435716,0
+TSLT.US,D,20240117,000000,18.17,18.27,17.64,18.26,1607661,0
+TSLT.US,D,20240118,000000,18.45,18.53,17.1,17.65,1672938,0
+TSLT.US,D,20240119,000000,17.3,17.82,16.915,17.68,2025155,0
+TSLT.US,D,20240122,000000,17.68,18.6,16.68,17.06,2989377,0
+TSLT.US,D,20240123,000000,17.49,18.19,16.92,17.16,2092521,0
+TSLT.US,D,20240124,000000,17.6,17.74,16.77,16.94,4162446,0
+TSLT.US,D,20240125,000000,13.97,14.46,12.39,12.84,7135789,0
+TSLT.US,D,20240126,000000,13.23,13.34,12.735,12.89,3457815,0
+TSLT.US,D,20240129,000000,13.23,14.02,12.95,13.97,3282689,0
+TSLT.US,D,20240130,000000,14.61,14.7499,13.9,14.05,4603178,0
+TSLT.US,D,20240131,000000,13.34,14.38,13.19,13.41,3023269,0
+TSLT.US,D,20240201,000000,13.61,13.77,12.97,13.62,2056815,0
+TSLT.US,D,20240202,000000,13.08,13.58,12.66,13.45,3287075,0
+TSLT.US,D,20240205,000000,12.93,12.99,11.62,12.49,5522712,0
+TSLT.US,D,20240206,000000,11.95,13.22,11.95,13.03,3632178,0
+TSLT.US,D,20240207,000000,13.5,13.689,12.6913,13.4,3740758,0
+TSLT.US,D,20240208,000000,13.58,13.94,13.1,13.65,3226390,0
+TSLT.US,D,20240209,000000,13.75,14.3,13.65,14.23,3233979,0
+TSLT.US,D,20240212,000000,14,14.36,13.295,13.4,4539848,0
+TSLT.US,D,20240213,000000,12.81,13.28,12.55,12.82,4053783,0
+TSLT.US,D,20240214,000000,13.03,13.481,12.73,13.47,2836073,0
+TSLT.US,D,20240215,000000,13.51,15.19,13.4824,15.12,4511066,0
+TSLT.US,D,20240216,000000,15.43,15.53,14.6618,15.06,5347503,0
+TSLT.US,D,20240220,000000,14.5,14.83,13.41,14.11,5168048,0
+TSLT.US,D,20240221,000000,14.01,14.91,13.83,14.25,4362257,0
+TSLT.US,D,20240222,000000,14.12,14.75,13.74,14.59,3645486,0
+TSLT.US,D,20240223,000000,14.29,14.62,13.77,13.81,3502250,0
+TSLT.US,D,20240226,000000,13.84,15.2,13.79,14.88,4929966,0
+TSLT.US,D,20240227,000000,15.57,15.79,14.68,14.91,5052248,0
+TSLT.US,D,20240228,000000,14.98,15.725,14.71,15.25,3869256,0
+TSLT.US,D,20240229,000000,15.55,15.72,14.69,15.2,4777266,0
+TSLT.US,D,20240301,000000,15.01,15.599,14.71,15.32,2740058,0
+TSLT.US,D,20240304,000000,14.75,14.85,12.9,13.15,8373419,0
+TSLT.US,D,20240305,000000,12.4,12.61,11.63,12.09,6437677,0
+TSLT.US,D,20240306,000000,11.97,12.17,11.135,11.52,6312618,0
+TSLT.US,D,20240307,000000,11.2,11.95,11.13,11.77,5736043,0
+TSLT.US,D,20240308,000000,12.16,12.3,11.25,11.34,6256205,0
+TSLT.US,D,20240311,000000,11.32,12.29,11.26,11.64,4453022,0
+TSLT.US,D,20240312,000000,11.64,11.84,10.93,11.6,4942997,0
+TSLT.US,D,20240313,000000,11.01,11.39,10.4997,10.55,7228489,0
+TSLT.US,D,20240314,000000,10.29,10.7318,9.425,9.69,7534097,0
+TSLT.US,D,20240315,000000,9.75,9.98,9.46,9.79,3941636,0
+TSLT.US,D,20240318,000000,10.56,11.1,10.055,11.01,6573319,0
+TSLT.US,D,20240319,000000,10.8,10.87,10.19,10.69,4298642,0
+TSLT.US,D,20240320,000000,10.9,11.29,10.61,11.23,3435661,0
+TSLT.US,D,20240321,000000,11.31,11.5293,10.72,10.86,3323601,0
+TSLT.US,D,20240322,000000,10.08,10.64,10.03,10.59,3782123,0
+TSLT.US,D,20240325,000000,10.32,11.13,10.32,10.81,3644776,0
+TSLT.US,D,20240326,000000,11.56,12.255,11.4,11.44,7145899,0
+TSLT.US,D,20240327,000000,11.91,11.96,11.22,11.72,4722942,0
+TSLT.US,D,20240328,000000,11.39,11.65,11.09,11.17,4411606,0
+TSLT.US,D,20240401,000000,11.18,11.26,10.45,11.08,4723059,0
+TSLT.US,D,20240402,000000,9.76,10.13,9.64,10,6628424,0
+TSLT.US,D,20240403,000000,9.68,10.24,9.6,10.2,3322167,0
+TSLT.US,D,20240404,000000,10.4,11.25,10.14,10.53,6277229,0
+TSLT.US,D,20240405,000000,10.26,10.48,9.21,9.76,9289177,0
+TSLT.US,D,20240408,000000,10.28,10.865,10.08,10.69,4597033,0
+TSLT.US,D,20240409,000000,10.69,11.4509,10.57,11.18,5824086,0
+TSLT.US,D,20240410,000000,10.69,10.91,10.3,10.53,4500689,0
+TSLT.US,D,20240411,000000,10.62,11.02,10.12,10.85,4452139,0
+TSLT.US,D,20240412,000000,10.57,10.7499,10.32,10.4,2758408,0
+TSLT.US,D,20240415,000000,10.3,10.35,9.22,9.23,5325953,0
+TSLT.US,D,20240416,000000,8.69,8.85,8.3498,8.74,4700764,0
+TSLT.US,D,20240417,000000,8.78,8.855,8.35,8.54,4260668,0
+TSLT.US,D,20240418,000000,8.07,8.1701,7.79,7.92,5409554,0
+TSLT.US,D,20240419,000000,7.8,8.01,7.525,7.62,4844319,0
+TSLT.US,D,20240422,000000,6.94,7.3324,6.7617,7.09,6776669,0
+TSLT.US,D,20240423,000000,7.2,7.595,7,7.36,7001306,0
+TSLT.US,D,20240424,000000,9.2,9.7,8.65,9.11,8266480,0
+TSLT.US,D,20240425,000000,8.77,10.09,8.69,10.02,6945383,0
+TSLT.US,D,20240426,000000,9.86,10.24,9.551,9.78,5690493,0
+TSLT.US,D,20240429,000000,12.12,13.34,11.6705,12.78,13185669,0
+TSLT.US,D,20240430,000000,11.84,12.36,11.3013,11.39,5646900,0
+TSLT.US,D,20240501,000000,11.2,11.665,10.821,10.95,4985889,0
+TSLT.US,D,20240502,000000,11.32,11.5,10.46,10.95,4006617,0
+TSLT.US,D,20240503,000000,11.18,11.51,10.75,11.07,4797500,0
+TSLT.US,D,20240506,000000,11.42,11.845,11.1957,11.52,5033619,0
+TSLT.US,D,20240507,000000,11.21,11.305,10.58,10.63,5630125,0
+TSLT.US,D,20240508,000000,9.87,10.41,9.72,10.25,5836719,0
+TSLT.US,D,20240509,000000,10.29,10.35,9.8697,9.93,4821458,0
+TSLT.US,D,20240510,000000,10.05,10.05,9.445,9.52,4726365,0
+TSLT.US,D,20240513,000000,9.69,10.3,9.58,9.91,5422846,0
+TSLT.US,D,20240514,000000,10.21,10.77,10.16,10.55,6615346,0
+TSLT.US,D,20240515,000000,10.84,10.84,10.02,10.13,6756918,0
+TSLT.US,D,20240516,000000,10.13,10.33,9.82,10.21,3662373,0
+TSLT.US,D,20240517,000000,10.08,10.77,9.9788,10.52,5442745,0
+TSLT.US,D,20240520,000000,10.53,10.54,10.0499,10.22,3980893,0
+TSLT.US,D,20240521,000000,10.26,11.59,10.2,11.57,7886511,0
+TSLT.US,D,20240522,000000,11.1,11.195,10.5102,10.77,6017873,0
+TSLT.US,D,20240523,000000,10.96,10.96,9.94,10,5475969,0
+TSLT.US,D,20240524,000000,10.13,10.7108,9.99,10.62,4400086,0
+TSLT.US,D,20240528,000000,10.25,10.4802,9.885,10.31,5544163,0
+TSLT.US,D,20240529,000000,10,10.46,9.98,10.25,5735910,0
+TSLT.US,D,20240530,000000,10.51,10.99,10.15,10.54,6779828,0
+TSLT.US,D,20240531,000000,10.51,10.71,9.955,10.46,6188565,0
+TSLT.US,D,20240603,000000,10.45,10.96,10.02,10.24,7034165,0
+TSLT.US,D,20240604,000000,10.04,10.39,9.96,10.05,7213949,0
+TSLT.US,D,20240605,000000,10.12,10.2,9.7448,10.08,5766561,0
+TSLT.US,D,20240606,000000,10.02,10.61,9.81,10.41,6327679,0
+TSLT.US,D,20240607,000000,10.2,10.57,10.1287,10.35,5641043,0
+TSLT.US,D,20240610,000000,10.18,10.4601,9.835,9.91,5574024,0
+TSLT.US,D,20240611,000000,9.91,10,9.1786,9.55,6581160,0
+TSLT.US,D,20240612,000000,9.6,10.645,9.45,10.28,10026686,0
+TSLT.US,D,20240613,000000,11.55,11.87,10.7494,10.9,16257207,0
+TSLT.US,D,20240614,000000,11.27,11.3,10.22,10.34,8244222,0
+TSLT.US,D,20240617,000000,10.3,11.59,10.24,11.43,10648259,0
+TSLT.US,D,20240618,000000,11.31,11.39,10.805,11.12,5657211,0
+TSLT.US,D,20240620,000000,11.09,11.1499,10.475,10.71,5652676,0
+TSLT.US,D,20240621,000000,10.79,10.98,10.6,10.88,4907590,0
+TSLT.US,D,20240624,000000,11.08,11.49,10.81,10.82,7090872,0
+TSLT.US,D,20240625,000000,11,11.44,10.74,11.38,6026309,0
+TSLT.US,D,20240626,000000,11.26,12.625,11.26,12.45,8589108,0
+TSLT.US,D,20240627,000000,12.3,12.7513,12.1786,12.6,4296210,0
+TSLT.US,D,20240628,000000,12.85,13.315,12.31,12.64,6257444,0
+TSLT.US,D,20240701,000000,13.05,14.59,13.02,14.17,13506787,0
+TSLT.US,D,20240702,000000,15.38,17.04,15.28,17.03,16285954,0
+TSLT.US,D,20240703,000000,17.55,19.54,17.49,19.27,14552726,0
+TSLT.US,D,20240705,000000,19.79,20.15,18.65,20.02,10645090,0
+TSLT.US,D,20240708,000000,19.38,21.25,18.92,20.24,16662320,0
+TSLT.US,D,20240709,000000,19.93,22.26,19.82,21.76,13725084,0
+TSLT.US,D,20240710,000000,21.82,22.605,21,21.89,10539214,0
+TSLT.US,D,20240711,000000,21.93,23.15,17.96,18.17,25274390,0
+TSLT.US,D,20240712,000000,17.38,19.79,16.97,19.25,10616867,0
+TSLT.US,D,20240715,000000,20.46,21.93,19.79,19.96,11640100,0
+TSLT.US,D,20240716,000000,20.32,20.86,18.85,20.52,10007509,0
+TSLT.US,D,20240717,000000,19.95,20.82,18.8699,19.22,6673674,0
+TSLT.US,D,20240718,000000,19.64,20.55,19.04,19.35,7285480,0
+TSLT.US,D,20240719,000000,19.12,19.3,17.42,17.8,5893204,0
+TSLT.US,D,20240722,000000,18.5,19.84,18.45,19.6,6876845,0
+TSLT.US,D,20240723,000000,19.88,20.24,18.67,18.79,8320314,0
+TSLT.US,D,20240724,000000,15.56,15.66,13.935,14.08,10835653,0
+TSLT.US,D,20240725,000000,14.25,15.42,14.17,14.69,8394578,0
+TSLT.US,D,20240726,000000,14.79,14.93,14.02,14.62,8701669,0
+TSLT.US,D,20240729,000000,15.28,16.5,15.24,16.21,10577289,0
+TSLT.US,D,20240730,000000,16.23,16.25,14.52,14.9,8325718,0
+TSLT.US,D,20240731,000000,15.59,16.49,15.4303,16.14,3997304,0
+TSLT.US,D,20240801,000000,15.52,16.11,13.7,14.04,6205318,0
+TSLT.US,D,20240802,000000,13.75,13.92,12.59,12.83,7920360,0
+TSLT.US,D,20240805,000000,10,12.33,9.65,11.74,9307672,0
+TSLT.US,D,20240806,000000,11.94,12.19,10.99,11.89,6033209,0
+TSLT.US,D,20240807,000000,11.96,12.2512,10.84,10.86,6961915,0
+TSLT.US,D,20240808,000000,11.33,11.87,10.8988,11.69,5532197,0
+TSLT.US,D,20240809,000000,11.44,11.89,11.23,11.78,3147454,0
+TSLT.US,D,20240812,000000,11.62,11.63,11.1599,11.47,3569284,0
+TSLT.US,D,20240813,000000,11.59,12.7488,11.43,12.69,4049648,0
+TSLT.US,D,20240814,000000,12.64,12.73,11.565,11.88,4172161,0
+TSLT.US,D,20240815,000000,12.32,13.59,12.32,13.37,4446049,0
+TSLT.US,D,20240816,000000,13,14.09,12.97,13.64,4449116,0
+TSLT.US,D,20240819,000000,13.73,14.4699,13.36,14.44,3962543,0
+TSLT.US,D,20240820,000000,14.71,15.13,14.025,14.23,3467046,0
+TSLT.US,D,20240821,000000,14.42,14.675,13.935,14.49,2476947,0
+TSLT.US,D,20240822,000000,14.59,14.69,12.82,12.86,2861320,0
+TSLT.US,D,20240823,000000,13.32,14.16,13.29,14.02,3339054,0
+TSLT.US,D,20240826,000000,13.81,13.81,12.83,13.11,3105790,0
+TSLT.US,D,20240827,000000,13.08,13.39,12.33,12.61,3399701,0
+TSLT.US,D,20240828,000000,12.68,12.91,11.8,12.16,4524088,0
+TSLT.US,D,20240829,000000,12.66,13.256,12.2,12.23,4610150,0
+TSLT.US,D,20240830,000000,12.52,13.2019,12.33,13.15,4500895,0
+TSLT.US,D,20240903,000000,13.28,13.84,12.59,12.72,5293799,0
+TSLT.US,D,20240904,000000,12.72,14.0989,12.72,13.76,4495838,0
+TSLT.US,D,20240905,000000,14.32,15.71,14.13,15.12,7446588,0
+TSLT.US,D,20240906,000000,15.46,15.54,12.52,12.54,6657692,0
+TSLT.US,D,20240909,000000,13.18,13.61,12.8999,13.21,4651081,0
+TSLT.US,D,20240910,000000,13.65,14.42,13.48,14.39,4817238,0
+TSLT.US,D,20240911,000000,14.16,14.66,13.20343,14.64,5095153,0
+TSLT.US,D,20240912,000000,14.16,15.05,14.08,14.83,5441214,0
+TSLT.US,D,20240913,000000,14.6,15.19,14.4,14.89,3662317,0
+TSLT.US,D,20240916,000000,14.74,14.83,14,14.42,2548951,0
+TSLT.US,D,20240917,000000,14.75,15.395,14.39,14.56,2776746,0
+TSLT.US,D,20240918,000000,14.81,15.53,14.42,14.46,3653579,0
+TSLT.US,D,20240919,000000,15.32,16.62,15.0999,16.57,5238201,0
+TSLT.US,D,20240920,000000,16.27,16.57,15.49,15.82,4161648,0
+TSLT.US,D,20240923,000000,16.38,17.34,16.27,17.34,4501688,0
+TSLT.US,D,20240924,000000,17.88,18.33,17.2331,17.92,5461012,0
+TSLT.US,D,20240925,000000,17.68,18.31,17.64,18.3,2463016,0
+TSLT.US,D,20240926,000000,18.84,18.9499,17.53,17.92,5329878,0
+TSLT.US,D,20240927,000000,18.34,18.805,17.89,18.78,4495957,0
+TSLT.US,D,20240930,000000,18.54,19.38,18.09,18.92,4336780,0
+TSLT.US,D,20241001,000000,19.07,19.25,17.03336,18.39,6528343,0
+TSLT.US,D,20241002,000000,16.9,17.4,16.0379,17.1,6316128,0
+TSLT.US,D,20241003,000000,16.5,17.2,15.58,15.96,4391296,0
+TSLT.US,D,20241004,000000,16.74,17.3,16.46,17.17,6565569,0
+TSLT.US,D,20241007,000000,17.02,17.12,15.89,15.91,5133499,0
+TSLT.US,D,20241008,000000,16.26,16.6,15.87,16.38,3662949,0
+TSLT.US,D,20241009,000000,16.29,16.75,15.71,15.91,4652393,0
+TSLT.US,D,20241010,000000,16.01,16.115,14.75,15.6,6262541,0
+TSLT.US,D,20241011,000000,13.16,13.57,12.42,12.85,11783200,0
+TSLT.US,D,20241014,000000,13.1,13.315,12.365,13,5888910,0
+TSLT.US,D,20241015,000000,13.08,13.59,12.7501,13.05,6332427,0
+TSLT.US,D,20241016,000000,13.24,13.4,12.96,13.23,3110181,0
+TSLT.US,D,20241017,000000,13.26,13.3199,12.83,13.19,3280965,0
+TSLT.US,D,20241018,000000,13.13,13.34,12.99,13.14,2789712,0
+TSLT.US,D,20241021,000000,12.92,13.1,12.54,12.92,3436294,0
+TSLT.US,D,20241022,000000,12.72,12.83,12.485,12.79,2828217,0
+TSLT.US,D,20241023,000000,12.69,12.88,12.115,12.29,5631182,0
+TSLT.US,D,20241024,000000,15.85,17.86,15.6283,17.69,11875725,0
+TSLT.US,D,20241025,000000,17.06,18.88,16.971,18.83,13697142,0
+TSLT.US,D,20241028,000000,18.94,19.4398,17.87,17.89,5863147,0
+TSLT.US,D,20241029,000000,18.15,18.22,16.935,17.48,5663739,0
+TSLT.US,D,20241030,000000,17.25,17.98,16.98,17.21,3256273,0
+TSLT.US,D,20241031,000000,17.25,17.48,16.1,16.14,4711682,0
+TSLT.US,D,20241101,000000,16.43,16.695,15.75,16.03,4225561,0
+TSLT.US,D,20241104,000000,15.46,16.018,14.73,15.25,4436051,0
+TSLT.US,D,20241105,000000,15.82,16.815,15.68,16.33,9346088,0
+TSLT.US,D,20241106,000000,20.63,21.27,19.46,21.11,11258026,0
+TSLT.US,D,20241107,000000,21.17,22.75,20.69,22.31,5952188,0
+TSLT.US,D,20241108,000000,22.68,27.13,22.46,25.97,15745754,0
+TSLT.US,D,20241111,000000,30.03,32.02,28.35,30.67,20109049,0
+TSLT.US,D,20241112,000000,29.32,29.88,25.97,26.83,11813627,0
+TSLT.US,D,20241113,000000,28.08,29.4671,25.89,27.17,7641602,0
+TSLT.US,D,20241114,000000,26.7,27.08,23.86,23.99,8793012,0
+TSLT.US,D,20241115,000000,23.95,26.04,23.68,25.49,5929826,0
+TSLT.US,D,20241118,000000,28.6,29.84,26.9,28.3,6902673,0
+TSLT.US,D,20241119,000000,27.77,29.71,27.3,29.45,4019099,0
+TSLT.US,D,20241120,000000,29.35,29.57,27.5,28.78,3057659,0
+TSLT.US,D,20241121,000000,29.1,29.79,27.66,28.39,3235739,0
+TSLT.US,D,20241122,000000,28.62,31.21,28.07,30.56,4431234,0
+TSLT.US,D,20241125,000000,31.86,32.1,28.03,28.06,8305517,0
+TSLT.US,D,20241126,000000,28.5,29.45,27.59,28.05,3434291,0
+TSLT.US,D,20241127,000000,28.61,28.7,26.08,27.12,2624849,0
+TSLT.US,D,20241129,000000,27.64,29.1,27.39,29.08,1453381,0
+TSLT.US,D,20241202,000000,30.28,31.55,30.0725,31.04,3214933,0
+TSLT.US,D,20241203,000000,30.08,30.8,29.51,30.04,2045540,0
+TSLT.US,D,20241204,000000,30.32,31.18,29.55,31.14,1924499,0
+TSLT.US,D,20241205,000000,31.49,34.18,31.44,33.12,3396559,0
+TSLT.US,D,20241206,000000,34.56,36.7,33.39,36.69,3121193,0
+TSLT.US,D,20241209,000000,38.27,39.55,34.54,36.77,3957890,0
+TSLT.US,D,20241210,000000,37.27,40.4899,36.9343,38.84,4097268,0
+TSLT.US,D,20241211,000000,40.52,43.46,39.12,43.42,4624401,0
+TSLT.US,D,20241212,000000,43.44,44.35,41.4,42.02,3815257,0
+TSLT.US,D,20241213,000000,42.46,45.66,41.55,45.63,4021558,0
+TSLT.US,D,20241216,000000,46.6875,51.25,45.6271,51.24,5574201,0
+TSLT.US,D,20241217,000000,54.1402,55.86,50.04,54.99,7136194,0
+TSLT.US,D,20241218,000000,51.87,56.9,42.8109,45.93,7606009,0
+TSLT.US,D,20241219,000000,48.29,49.21,41.46,44.94,9066085,0
+TSLT.US,D,20241220,000000,42.66,47.118,41.06,41.71,4883989,0
+TSLT.US,D,20241223,000000,43.725,44.41,40.63,43.76,3538543,0
+TSLT.US,D,20241224,000000,44.685,50.06,44.55,50.06,3812471,0
+TSLT.US,D,20241226,000000,50.62,50.63,47.55,48.3,3507634,0
+TSLT.US,D,20241227,000000,47.1707,47.26,42.3732,43.48,3035561,0
+TSLT.US,D,20241230,000000,40.85,42.41,40.19,40.56,3355003,0
+TSLT.US,D,20241231,000000,41.7617,42.53,37.61,37.88,3390583,0
+TSLT.US,D,20250102,000000,35.32,35.73,32.07,33.24,5315696,0
+TSLT.US,D,20250103,000000,33.63,38.93,33.26,38.67,3170642,0
+TSLT.US,D,20250106,000000,41.04,41.6837,37,38.81,4310040,0
+TSLT.US,D,20250107,000000,37.72,39.28,34.74,35.61,2724003,0
+TSLT.US,D,20250108,000000,35.31,36.9758,34.2987,35.61,2245987,0
+TSLT.US,D,20250110,000000,34.94,36.34,33.67,35.56,2810167,0
+TSLT.US,D,20250113,000000,33.408,37.11,32.9,37.02,2047681,0
+TSLT.US,D,20250114,000000,39.1,40.56,35.43,35.8,2965832,0
+TSLT.US,D,20250115,000000,38.17,41.77,37.445,41.5,2701730,0
+TSLT.US,D,20250116,000000,40.51,40.57,37.8042,38.63,1983754,0
+TSLT.US,D,20250117,000000,40.1793,43.49,39.85,40.96,4011844,0
+TSLT.US,D,20250121,000000,42.21,42.3,37.15,40.52,3047848,0
+TSLT.US,D,20250122,000000,39.13,41.2,38.68,38.75,2709428,0
+TSLT.US,D,20250123,000000,38.89,39.77,37.61,38.21,2306087,0
+TSLT.US,D,20250124,000000,38.5805,39.25,36.991,37.15,2357795,0
+TSLT.US,D,20250127,000000,34.9141,37.1,33.91,35.4,2774761,0
+TSLT.US,D,20250128,000000,35.31,35.97,33.48,35.58,1351692,0
+TSLT.US,D,20250129,000000,35.01,35.61,33.11,33.8,2040568,0
+TSLT.US,D,20250130,000000,37.6508,37.95,33.09,35.89,4158325,0
+TSLT.US,D,20250131,000000,36,39.35,35.99,36.55,3189052,0
+TSLT.US,D,20250203,000000,33.3,33.75,31.1,32.85,3563376,0
+TSLT.US,D,20250204,000000,32.58,34.51,32.37,34.22,1915880,0
+TSLT.US,D,20250205,000000,33.3753,33.53,31.3,31.77,2084605,0
+TSLT.US,D,20250206,000000,30.9,31.197,29.2411,31.01,2334373,0
+TSLT.US,D,20250207,000000,30.38,32.07,28.755,28.96,2089856,0
+TSLT.US,D,20250210,000000,28.06,29.09,27.16,27.21,2612055,0
+TSLT.US,D,20250211,000000,26.41,26.96,23.23,24.28,3898140,0
+TSLT.US,D,20250212,000000,23.92,26.2884,23.83,24.91,4257689,0
+TSLT.US,D,20250213,000000,26.15,28.13,25.82,27.58,3424930,0
+TSLT.US,D,20250214,000000,28.4266,28.62,26.4,27.64,2352190,0
+TSLT.US,D,20250218,000000,27.57,28.16,26.7723,27.36,1561304,0
+TSLT.US,D,20250219,000000,27.34,29.41,27.32,28.4,2561818,0
+TSLT.US,D,20250220,000000,28.51,28.55,26.38,27.35,1651639,0
+TSLT.US,D,20250221,000000,27.19,27.4499,24.28,24.78,2478198,0
+TSLT.US,D,20250224,000000,24.81,25.45,22.87,23.7,3117756,0
+TSLT.US,D,20250225,000000,23.2,23.24,18.94,19.72,8213293,0
+TSLT.US,D,20250226,000000,19.81,20.52,17.8,18.32,3909820,0
+TSLT.US,D,20250227,000000,18.16,18.95,16.92,17.05,5919467,0
+TSLT.US,D,20250228,000000,16.71,18.42,16.03,18.37,6453724,0
+TSLT.US,D,20250303,000000,19.29,19.71,16.39,17.33,6569483,0
+TSLT.US,D,20250304,000000,15.58,17.235,14.5299,15.74,6449438,0
+TSLT.US,D,20250305,000000,15.86,16.61,15.28,16.6,4673803,0
+TSLT.US,D,20250306,000000,15.7376,15.77,14.29,14.7,5020164,0
+TSLT.US,D,20250307,000000,14.21,14.9895,13.26,14.59,5643615,0
+TSLT.US,D,20250310,000000,13.45,13.53,9.87,10.14,12217560,0
+TSLT.US,D,20250311,000000,10.37,11.42,9.71,10.83,11241395,0
+TSLT.US,D,20250312,000000,12.3955,12.82,11.82,12.51,8254689,0
+TSLT.US,D,20250313,000000,12.48,12.5,11.0123,11.72,7114306,0
+TSLT.US,D,20250314,000000,12.35,12.77,11.7201,12.605,4780627,0
+TSLT.US,D,20250317,000000,12.1197,12.1197,10.88,11.415,7013187,0
+TSLT.US,D,20250318,000000,10.45,10.62,9.895,10.21,7397216,0
+TSLT.US,D,20250319,000000,10.745,11.62,10.53,11.13,6421192,0
+TSLT.US,D,20250320,000000,10.89,11.3196,10.58,11.14,4371572,0
+TSLT.US,D,20250321,000000,10.99,12.385,10.99,12.35,5439125,0
+TSLT.US,D,20250324,000000,13.23,15.265,13.07,15.24,7727789,0
+TSLT.US,D,20250325,000000,15.82,16.3,14.46,16.3,8398454,0
+TSLT.US,D,20250326,000000,15.67,15.9,13.88,14.48,6405989,0
+TSLT.US,D,20250327,000000,14.505,16.57,14.46,14.6,10445210,0
+TSLT.US,D,20250328,000000,14.8298,14.88,13.22,13.54,9847195,0
+TSLT.US,D,20250331,000000,12.07,13.22,11.4701,13.06,6939109,0
+TSLT.US,D,20250401,000000,13.5302,14.9,13.09,14.01,7528378,0
+TSLT.US,D,20250402,000000,12.57,15.72,12.23,15.48,15817654,0
+TSLT.US,D,20250403,000000,13.5801,14.7834,13.17,13.8,6235988,0
+TSLT.US,D,20250404,000000,12.53,13.11,10.55,10.93,14805378,0
+TSLT.US,D,20250407,000000,9.4601,12.07,8.62,10.37,23135107,0
+TSLT.US,D,20250408,000000,11.3698,11.84,8.97,9.29,9544156,0
+TSLT.US,D,20250409,000000,9.5598,13.73,9.48,13.49,14120070,0
+TSLT.US,D,20250410,000000,12.32,12.54,10.26,11.57,12682441,0
+TSLT.US,D,20250411,000000,11.48,12.03,10.53,11.53,6073318,0
+TSLT.US,D,20250414,000000,12.07,12.37,10.94,11.52,6612579,0
+TSLT.US,D,20250415,000000,11.29,12.085,11.085,11.66,4515420,0
+TSLT.US,D,20250416,000000,11.08,11.47,9.8225,10.51,4229181,0
+TSLT.US,D,20250417,000000,10.66,10.73,10.16,10.48,4753525,0
+TSLT.US,D,20250421,000000,9.5,9.65,8.86,9.26,6055532,0
+TSLT.US,D,20250422,000000,9.535,10.5,9.47,10.11,6938100,0
+TSLT.US,D,20250423,000000,11.5499,11.93,10.66,11.19,11441459,0
+TSLT.US,D,20250424,000000,11.18,11.965,11.06,11.95,6144597,0
+TSLT.US,D,20250425,000000,12.1599,14.4695,11.97,14.26,9823816,0
+TSLT.US,D,20250428,000000,14.71,15.2866,13.04,14.395,12417748,0
+TSLT.US,D,20250429,000000,14.345,15.115,13.74,15,7755604,0
+TSLT.US,D,20250430,000000,13.74,14.21,12.82,13.96,7419254,0
+TSLT.US,D,20250501,000000,13.7798,14.82,13.74,13.78,5299852,0
+TSLT.US,D,20250502,000000,14.225,15.1884,13.72,14.44,12234777,0
+TSLT.US,D,20250505,000000,14.175,14.19,13.14,13.74,5582160,0
+TSLT.US,D,20250506,000000,13.025,13.47,12.87,13.23,7621861,0
+TSLT.US,D,20250507,000000,13.385,13.48,12.83,13.33,4531809,0
+TSLT.US,D,20250508,000000,13.66,14.62,13.64,14.14,7326995,0
+TSLT.US,D,20250509,000000,14.66,16.32,14.6402,15.46,9291182,0
+TSLT.US,D,20250512,000000,17.915,17.95,16.85,17.55,11891274,0
+TSLT.US,D,20250513,000000,17.7,19.6412,17.38,19.24,15850526,0
+TSLT.US,D,20250514,000000,20.2202,21.09,19.5912,20.82,7744282,0
+TSLT.US,D,20250515,000000,19.93,20.6293,19.27,20.24,6070971,0
+TSLT.US,D,20250516,000000,20.6199,21.25,20.16,21.05,5753850,0
+TSLT.US,D,20250519,000000,19.39,20.2,19.06,20.07,5758877,0
+TSLT.US,D,20250520,000000,20.78,21.59,20.04,20.3,8586644,0
+TSLT.US,D,20250521,000000,20.35,20.6902,18.9121,19.19,6264815,0
+TSLT.US,D,20250522,000000,18.86,20.63,18.84,19.88,8141384,0
+TSLT.US,D,20250523,000000,19.47,20.14,19,19.7,4982919,0
+TSLT.US,D,20250527,000000,20.64,22.52,20.61,22.4,8222725,0
+TSLT.US,D,20250528,000000,22.6603,22.6603,21.56,21.66,4399789,0
+TSLT.US,D,20250529,000000,22.6995,22.97,21.56,21.86,3188220,0
+TSLT.US,D,20250530,000000,21.4705,22.46,20.24,20.27,5941823,0
+TSLT.US,D,20250602,000000,20.0382,20.55,18.8211,19.91,3862493,0
+TSLT.US,D,20250603,000000,20.38,21.38,19.9502,20.13,3473591,0
+TSLT.US,D,20250604,000000,20.19,20.22,18.11,18.68,4046761,0
+TSLT.US,D,20250605,000000,17.58,17.78,12.06,13.37,16413368,0
+TSLT.US,D,20250606,000000,14.6375,15.24,13.91,14.28,10777248,0
+TSLT.US,D,20250609,000000,13.38,15.7,12.99,15.57,7638078,0
+TSLT.US,D,20250610,000000,16.23,17.51,15.79,17.35,9826935,0
+TSLT.US,D,20250611,000000,18.2374,18.33,16.98,17.38,6484941,0
+TSLT.US,D,20250612,000000,16.99,18,16.34,16.59,8770635,0
+TSLT.US,D,20250613,000000,16.0292,17.99,15.95,17.2,6983477,0
+TSLT.US,D,20250616,000000,17.8378,17.89,17.32,17.59,3759953,0
+TSLT.US,D,20250617,000000,17.26,17.38,16.06,16.23,3722748,0
+TSLT.US,D,20250618,000000,16.31,17.54,16.12,16.8,3777095,0
+TSLT.US,D,20250620,000000,17.3799,17.83,16.332,16.79,4045896,0
+TSLT.US,D,20250623,000000,17.3578,20.45,17.31,19.54,10154782,0
+TSLT.US,D,20250624,000000,20.375,20.42,18.61,18.62,5615595,0
+TSLT.US,D,20250625,000000,18.84,18.85,16.4154,17.19,6965768,0
+TSLT.US,D,20250626,000000,16.8798,17.54,16.78,17,3899286,0
+TSLT.US,D,20250627,000000,16.8314,17.34,16.1118,16.77,4468856,0
+TSLT.US,D,20250630,000000,16.3403,16.92,16.005,16.11,5105232,0
+TSLT.US,D,20250701,000000,14.1604,14.9,13.635,14.37,8138666,0
+TSLT.US,D,20250702,000000,15.5112,15.9054,14.695,15.79,7218229,0
+TSLT.US,D,20250703,000000,16.04,16.075,15.515,15.77,3380292,0
+TSLT.US,D,20250707,000000,13.34,13.828,13.09,13.61,6455025,0
+TSLT.US,D,20250708,000000,13.8798,14.52,13.6473,13.95,3573065,0
+TSLT.US,D,20250709,000000,13.92,14.15,13.56,13.76,3172219,0
+TSLT.US,D,20250710,000000,14.15,15.11,14.15,15.05,6108236,0
+TSLT.US,D,20250711,000000,14.83,15.45,14.6396,15.385,3677769,0
+TSLT.US,D,20250714,000000,15.78,16.27,15.3047,15.71,3909066,0
+TSLT.US,D,20250715,000000,15.985,16.13,15.08,15.11,3852517,0
+TSLT.US,D,20250716,000000,15.3,16.32,15.2899,16.15,5932913,0
+TSLT.US,D,20250717,000000,16.295,16.41,15.69,15.92,4260246,0
+TSLT.US,D,20250718,000000,16.14,17.0399,16.12,16.9,4070907,0
+TSLT.US,D,20250721,000000,17.4,17.77,16.64,16.8,4486786,0
+TSLT.US,D,20250722,000000,16.91,17.485,16.08,17.15,5579888,0
+TSLT.US,D,20250723,000000,17.02,17.57,16.8,17.23,5979436,0
+TSLT.US,D,20250724,000000,14.8696,14.87,13.88,14.33,11267240,0
+TSLT.US,D,20250725,000000,14.67,16.07,14.6198,15.35,7197591,0
+TSLT.US,D,20250728,000000,15.5598,16.75,15.32,16.27,5643569,0
+TSLT.US,D,20250729,000000,16.27,16.33,15.54,15.84,4098112,0
+TSLT.US,D,20250730,000000,15.9298,16.1312,14.89,15.61,4139588,0
+TSLT.US,D,20250731,000000,15.67,15.83,14.348722,14.56,4702494,0
+TSLT.US,D,20250801,000000,14.3301,14.62,13.54,14,4775109,0
+TSLT.US,D,20250804,000000,14.5898,14.87,14.045,14.61,4276260,0
+TSLT.US,D,20250805,000000,14.58,14.89,14.25,14.53,2875515,0
+TSLT.US,D,20250806,000000,14.47,15.65,14.39,15.59,3849167,0
+TSLT.US,D,20250807,000000,15.57,15.825,15.23,15.82,3212851,0
+TSLT.US,D,20250808,000000,15.72,17.05,15.69,16.52,5960780,0
+TSLT.US,D,20250811,000000,17.05,18.2199,16.985,17.47,6314021,0
+TSLT.US,D,20250812,000000,18.0986,18.11,16.84,17.63,5827211,0
+TSLT.US,D,20250813,000000,17.7198,18.4788,17.35,17.475,6071348,0
+TSLT.US,D,20250814,000000,17.09,17.58,16.5538,17.07,4312134,0
+TSLT.US,D,20250815,000000,17.27,17.44,16.19,16.57,4336849,0
+TSLT.US,D,20250818,000000,16.455,17.11,16.455,16.99,2639320,0
+TSLT.US,D,20250819,000000,17.06,17.53,16.255,16.4,3983800,0
+TSLT.US,D,20250820,000000,16.3899,16.6,14.945,15.85,4539339,0
+TSLT.US,D,20250821,000000,15.6519,15.95,15.34,15.48,3161942,0
+TSLT.US,D,20250822,000000,15.6499,17.39,15.41,17.37,5044685,0
+TSLT.US,D,20250825,000000,17.251,18.34,16.87,18.03,4749484,0
+TSLT.US,D,20250826,000000,17.86,18.58,17.74,18.55,4430960,0
+TSLT.US,D,20250827,000000,18.59,18.94,18.292,18.35,4368693,0
+TSLT.US,D,20250828,000000,18.4884,18.74,17.365,17.96,4035285,0
+TSLT.US,D,20250829,000000,18.05,18.2,16.44,16.68,4308901,0
+TSLT.US,D,20250902,000000,16.1,16.59,15.85,16.22,3311294,0
+TSLT.US,D,20250903,000000,16.7775,17.57,16.13,16.66,4161449,0
+TSLT.US,D,20250904,000000,16.87,17.13,16.41,17.1,2646241,0
+TSLT.US,D,20250905,000000,18.03,18.83,17.72,18.31,6113214,0
+TSLT.US,D,20250908,000000,18.73,19.1,17.7,17.87,4391272,0
+TSLT.US,D,20250909,000000,18.07,18.27,17.59,17.9,2330657,0
+TSLT.US,D,20250910,000000,18.275,18.86,17.82,17.98,3916640,0
+TSLT.US,D,20250911,000000,18.225,20.2,17.965,20.1,6036684,0
+TSLT.US,D,20250912,000000,20.3494,23.1564,20.29,23.08,11081164,0
+TSLT.US,D,20250915,000000,26.2696,26.53,23.85,24.75,9417097,0
+TSLT.US,D,20250916,000000,25.26,26.3,24.9,26.1,5986434,0
+TSLT.US,D,20250917,000000,25.39,26.92,24.64,26.58,5478000,0
+TSLT.US,D,20250918,000000,27,27.4,25.4602,25.47,3992502,0
+TSLT.US,D,20250919,000000,26.0814,27.0012,26.08,26.57,2629888,0
+TSLT.US,D,20250922,000000,27.22,28.935,26.98,27.57,4938581,0
+TSLT.US,D,20250923,000000,28.33,28.45,26.28,26.54,3664048,0
+TSLT.US,D,20250924,000000,27.0175,28.8,26.94,28.63,3009756,0
+TSLT.US,D,20250925,000000,27.6205,27.68,25.57,26.12,3624092,0
+TSLT.US,D,20250926,000000,26.69,28.19,25.8,28.17,2653449,0
+TSLT.US,D,20250929,000000,28.69,29.52,28.07,28.55,2962008,0
+TSLT.US,D,20250930,000000,28.3294,28.75,27.24,28.7,1863788,0
+TSLT.US,D,20251001,000000,28.58,30.98,28.23,30.63,3036431,0
+TSLT.US,D,20251002,000000,32.09,32.12,27.45,27.5,8584247,0
+TSLT.US,D,20251003,000000,28.395,28.81,25.01,26.71,10048700,0
+TSLT.US,D,20251006,000000,28.03,29.61,27.52,29.57,5178710,0
+TSLT.US,D,20251007,000000,28.86,29.49,26.85,26.89,6156713,0
+TSLT.US,D,20251008,000000,27.48,27.9301,25.94,27.59,5029006,0
+TSLT.US,D,20251009,000000,26.71,27.295,26.03,27.19,3554801,0
+TSLT.US,D,20251010,000000,27.3197,28.125,24.17,24.41,13356524,0
+TSLT.US,D,20251013,000000,25.59,27.1682,25.16,27.01,4860454,0
+TSLT.US,D,20251014,000000,25.89,26.83,24.82,26.24,5875290,0
+TSLT.US,D,20251015,000000,26.915,27.58,25.87,26.92,4203384,0
+TSLT.US,D,20251016,000000,26.9,27.43,25.22,26.115,5439698,0
+TSLT.US,D,20251017,000000,25.72,27.64,25.51,27.4,5574742,0
+TSLT.US,D,20251020,000000,27.96,28.67,27.56,28.37,3409729,0
+TSLT.US,D,20251021,000000,28.16,28.6156,27.71,27.76,2437961,0
+TSLT.US,D,20251022,000000,27.84,28.12,26.07,27.27,5373271,0
+TSLT.US,D,20251023,000000,24.945,28.585,24.195,28.53,6649508,0
+TSLT.US,D,20251024,000000,28.28,28.8498,26.135,26.58,4836907,0
+TSLT.US,D,20251027,000000,27.3196,29.795,27.17,28.84,6188948,0
+TSLT.US,D,20251028,000000,29.1,30.7,28.7053,29.88,5114933,0
+TSLT.US,D,20251029,000000,30.12,30.53,28.84,29.97,6165744,0
+TSLT.US,D,20251030,000000,28.64,29.14,27.14,27.2,5395217,0
+TSLT.US,D,20251031,000000,28.02,29.34,27.625,29.19,4268226,0
+TSLT.US,D,20251103,000000,29.115,31.4,28.87,30.69,6021094,0
+TSLT.US,D,20251104,000000,28.8667,29.61,27.485,27.5,5754154,0
+TSLT.US,D,20251105,000000,28.51,30.24,27.105,29.72,4716983,0
+TSLT.US,D,20251106,000000,29.68,30.395,26.26,27.63,9159679,0
+TSLT.US,D,20251107,000000,26.615,26.64,24.63,25.62,6687634,0
+TSLT.US,D,20251110,000000,26.74,27.94,26.05,27.4,3266872,0
+TSLT.US,D,20251111,000000,26.705,27.065,25.84,26.72,3657513,0
+TSLT.US,D,20251112,000000,27.01,27.05,25.13,25.6,4200409,0
+TSLT.US,D,20251113,000000,24.71,24.87,21.56,22.21,7191357,0
+TSLT.US,D,20251114,000000,20.44,23.29,20.06,22.42,7905125,0
+TSLT.US,D,20251117,000000,21.81,24.595,21.8,22.92,7457176,0
+TSLT.US,D,20251118,000000,22.49,22.91,21.235,22.07,9099893,0
+TSLT.US,D,20251119,000000,22.6073,23.2,21.76,22.365,5780027,0
+TSLT.US,D,20251120,000000,23.53,25.1,21.32,21.35,10650472,0
+TSLT.US,D,20251121,000000,22.12,22.155,20.105,20.91,8243266,0
+TSLT.US,D,20251124,000000,22.05,24.15,21.965,23.7,5399857,0
+TSLT.US,D,20251125,000000,23.35,24.03,22.39,23.88,3874598,0
+TSLT.US,D,20251126,000000,24.4187,24.745,23.62,24.71,2358098,0
+TSLT.US,D,20251128,000000,24.675,25.41,24.64,25.11,1384831,0
+TSLT.US,D,20251201,000000,24.53,25.49,24.52,25.08,1754087,0
+TSLT.US,D,20251202,000000,25.1788,25.85,24.145,24.95,2752106,0
+TSLT.US,D,20251203,000000,25.29,27.125,25.21,26.99,2777010,0
+TSLT.US,D,20251204,000000,27.33,27.91,26.805,27.88,1757260,0
+TSLT.US,D,20251205,000000,27.67,28.4,27.53,27.91,1742482,0
+TSLT.US,D,20251208,000000,27.0001,27.26,25.4904,26.03,3023224,0
+TSLT.US,D,20251209,000000,25.765,27.51,25.59,26.67,2122629,0
+TSLT.US,D,20251210,000000,26.77,28.05,26.49,27.4,3004867,0
+TSLT.US,D,20251211,000000,27.08,27.1167,26.05,26.85,2007304,0
+TSLT.US,D,20251212,000000,26.955,28.74,26.19,28.25,3930645,0
+TSLT.US,D,20251215,000000,29.52,31.05,29.34,30.25,4718988,0
+TSLT.US,D,20251216,000000,29.845,32.29,29.06,32.06,4728940,0
+TSLT.US,D,20251217,000000,31.8996,32.775,28.985,29.14,5698481,0
+TSLT.US,D,20251218,000000,30.4744,32.03,29.84,31.06,4440637,0
+TSLT.US,D,20251219,000000,31.71,31.97,29.98,30.72,3864614,0
+TSLT.US,D,20251222,000000,31.86,33.0296,31.31,31.71,3428993,0
+TSLT.US,D,20251223,000000,31.82,32.1,30.95,31.32,1878708,0
+TSLT.US,D,20251224,000000,31.63,31.9599,30.15,31.21,1627084,0
+TSLT.US,D,20251226,000000,31.205,31.67,29.73,29.89,2432258,0
+TSLT.US,D,20251229,000000,29.08,29.13,27.9,27.91,2691626,0
+TSLT.US,D,20251230,000000,28.105,28.34,27.23,27.29,1925676,0
+TSLT.US,D,20251231,000000,27.475,27.51,26.651,26.71,1910996,0
+TSLT.US,D,20260102,000000,27.6593,27.7,24.96,25.295,3767660,0
+TSLT.US,D,20260105,000000,26.4,27.52,26.05,26.83,2427733,0
+TSLT.US,D,20260106,000000,26.21,26.43,24.13,24.73,3553144,0
+TSLT.US,D,20260107,000000,24.905,25.22,24.43,24.45,1807744,0
+TSLT.US,D,20260108,000000,24,25.04,23.64,24.89,2515427,0
+TSLT.US,D,20260109,000000,24.9,26.4,24.31,25.94,3259193,0
+TSLT.US,D,20260112,000000,25.5,27.0055,25.12,26.36,2529824,0
+TSLT.US,D,20260113,000000,26.51,26.71,25.795,26.18,3008474,0
+TSLT.US,D,20260114,000000,25.69,25.77,24.65,25.26,3000016,0
+TSLT.US,D,20260115,000000,25.435,25.92,25.04,25.11,2275420,0
+TSLT.US,D,20260116,000000,25.2,26.085,24.74,25.01,1969900,0
+TSLT.US,D,20260120,000000,24.0283,24.17,22.71,22.9,2600236,0
+TSLT.US,D,20260121,000000,23.11,24.94,22.9337,24.19,3676276,0
+TSLT.US,D,20260122,000000,24.62,26.22,24.335,26.2,2997299,0
+TSLT.US,D,20260123,000000,25.96,26.535,25.57,26.17,2430671,0
+TSLT.US,D,20260126,000000,25.6804,25.6804,24.42,24.53,1680281,0
+TSLT.US,D,20260127,000000,24.763,24.763,24.005,24.04,1339911,0
+TSLT.US,D,20260128,000000,24.07,24.83,23.95,23.96,2791021,0
+TSLT.US,D,20260129,000000,24.785,25.03,22.2,22.42,5881326,0
+TSLT.US,D,20260130,000000,23.35,24.88,23.05,23.83,5073607,0
+TSLT.US,D,20260202,000000,22.83,23.49,22.1,22.92,2464670,0
+TSLT.US,D,20260203,000000,23.12,23.63,22.025,22.9,4698181,0
+TSLT.US,D,20260204,000000,22.72,23.105,20.45,21.18,5349348,0
+TSLT.US,D,20260205,000000,20.23,20.745,19.24,20.2,4375196,0
+TSLT.US,D,20260206,000000,20.59,21.98,20.27,21.64,3900667,0
+TSLT.US,D,20260209,000000,21.505,22.695,21.23,22.25,3434064,0
+TSLT.US,D,20260210,000000,22.375,23.32,22.26,23.12,2297105,0
+TSLT.US,D,20260211,000000,23.4,24.3,22.54,23.4,3468695,0
+TSLT.US,D,20260212,000000,23.645,24.29,21.87,22.19,4537894,0
+TSLT.US,D,20260213,000000,21.84,22.895,21.5,22.2,5064233,0
+TSLT.US,D,20260217,000000,21.645,21.76,20.3865,21.46,3466904,0
+TSLT.US,D,20260218,000000,21.48,22.1,21.34,21.52,2776294,0
diff --git a/daily/us/nyse etfs/2/tslz.us.txt b/daily/us/nyse etfs/2/tslz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f1e295a512752a5dee5cfc2beda7394e18a4bb3b
--- /dev/null
+++ b/daily/us/nyse etfs/2/tslz.us.txt	
@@ -0,0 +1,583 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSLZ.US,D,20231023,000000,680.236,715.352,633.474,663.564,4027.89,0
+TSLZ.US,D,20231024,000000,625.734,647.902,602.196,633.996,604.808,0
+TSLZ.US,D,20231025,000000,625.826,657.984,625.826,657.984,1043.83,0
+TSLZ.US,D,20231026,000000,654.682,703.356,654.682,700.054,789.978,0
+TSLZ.US,D,20231027,000000,661.114,695.204,661.114,689.798,846.179,0
+TSLZ.US,D,20231030,000000,675.89,770.286,672.762,757.248,2941.2,0
+TSLZ.US,D,20231031,000000,769.59,784.002,721.436,730.13,2582.19,0
+TSLZ.US,D,20231101,000000,709.964,752.008,696.056,696.056,837.09,0
+TSLZ.US,D,20231102,000000,649.468,653.812,608.44,609.136,3505.11,0
+TSLZ.US,D,20231103,000000,596.272,609.656,566.372,602.878,3127.69,0
+TSLZ.US,D,20231106,000000,579.062,629.302,574.714,605.138,3233.83,0
+TSLZ.US,D,20231107,000000,601.488,625.652,589.126,589.666,2459.55,0
+TSLZ.US,D,20231108,000000,587.494,613.134,587.494,590.188,804.762,0
+TSLZ.US,D,20231109,000000,607.764,671.544,607.764,654.856,1777.49,0
+TSLZ.US,D,20231110,000000,663.026,679.49,622.696,624.956,6103.36,0
+TSLZ.US,D,20231113,000000,622.696,644.252,563.416,579.41,3001.49,0
+TSLZ.US,D,20231114,000000,515.61,536.646,502.224,504.484,4953.62,0
+TSLZ.US,D,20231115,000000,495.446,503.994,465.196,481.016,3463.41,0
+TSLZ.US,D,20231116,000000,493.88,528.3,491.81,518.218,4774.95,0
+TSLZ.US,D,20231117,000000,527.256,548.274,501.008,513.524,7386.95,0
+TSLZ.US,D,20231120,000000,526.3,527.256,504.136,508.308,2104.46,0
+TSLZ.US,D,20231121,000000,503.186,503.186,475.106,484.666,2858.54,0
+TSLZ.US,D,20231122,000000,483.796,523.432,476.496,512.83,3979.51,0
+TSLZ.US,D,20231124,000000,519.856,519.856,482.432,509.872,219.511,0
+TSLZ.US,D,20231127,000000,503.094,519.434,497.184,505.18,1168.77,0
+TSLZ.US,D,20231128,000000,499.616,514.22,459.286,459.286,2901.63,0
+TSLZ.US,D,20231129,000000,451.464,474.15,439.024,469.89,3583.11,0
+TSLZ.US,D,20231130,000000,472.324,494.402,471.976,485.882,4865.96,0
+TSLZ.US,D,20231201,000000,515.09,518.946,485.708,491.794,3696.32,0
+TSLZ.US,D,20231204,000000,502.05,511.96,489.882,504.136,4926.59,0
+TSLZ.US,D,20231205,000000,511.612,511.612,458.068,492.142,5222.61,0
+TSLZ.US,D,20231206,000000,467.63,489.708,460.154,488.142,3075.81,0
+TSLZ.US,D,20231207,000000,481.71,496.836,474.618,474.932,1873.96,0
+TSLZ.US,D,20231208,000000,486.578,486.578,468.152,470.586,1787.84,0
+TSLZ.US,D,20231211,000000,480.302,495.618,477.018,486.404,1593.7,0
+TSLZ.US,D,20231212,000000,496.488,509.352,496.488,500.66,1053.2,0
+TSLZ.US,D,20231213,000000,506.222,536.478,488.142,490.23,21453.4,0
+TSLZ.US,D,20231214,000000,481.19,481.19,429.56,441.554,13794.1,0
+TSLZ.US,D,20231215,000000,438.25,447.852,430.906,433.906,2824.37,0
+TSLZ.US,D,20231218,000000,432.34,439.12,415.652,437.626,8464.95,0
+TSLZ.US,D,20231219,000000,433.384,433.384,416.868,420.866,7438.15,0
+TSLZ.US,D,20231220,000000,423.126,452.332,411.146,451.638,10987,0
+TSLZ.US,D,20231221,000000,435.992,447.592,425.388,425.388,6225.19,0
+TSLZ.US,D,20231222,000000,420.518,433.332,413.914,432.636,3753.33,0
+TSLZ.US,D,20231226,000000,425.058,430.924,416.064,419.976,7039.77,0
+TSLZ.US,D,20231227,000000,413.914,414.306,397.686,403.942,6568.25,0
+TSLZ.US,D,20231228,000000,393.58,430.338,393.58,428.578,4394.96,0
+TSLZ.US,D,20231229,000000,423.69,447.738,423.69,444.22,7768.49,0
+TSLZ.US,D,20240102,000000,438.55,459.324,437.084,446.02,7572.81,0
+TSLZ.US,D,20240103,000000,456.538,488.016,455.664,482.346,11555.3,0
+TSLZ.US,D,20240104,000000,478.826,484.888,465.336,482.932,2642.91,0
+TSLZ.US,D,20240105,000000,489.384,492.512,476.09,485.082,3117.03,0
+TSLZ.US,D,20240108,000000,492.122,494.664,471.39,472.96,2286.68,0
+TSLZ.US,D,20240109,000000,483.518,506.784,483.518,495.25,3202.85,0
+TSLZ.US,D,20240110,000000,493.49,509.41,493.49,499.356,2380.22,0
+TSLZ.US,D,20240111,000000,516.562,535.918,516.562,529.036,2643.42,0
+TSLZ.US,D,20240112,000000,563.486,575.802,539.238,567.592,8637.56,0
+TSLZ.US,D,20240116,000000,588.904,603.568,546.084,562.508,10315.7,0
+TSLZ.US,D,20240117,000000,593.4,604.154,584.994,585.97,9867.26,0
+TSLZ.US,D,20240118,000000,577.954,622.924,577.954,605.718,10800.3,0
+TSLZ.US,D,20240119,000000,618.818,629.894,599.462,605.132,9486.53,0
+TSLZ.US,D,20240122,000000,606.11,637.196,574.24,624.292,18288.1,0
+TSLZ.US,D,20240123,000000,610.802,627.812,584.602,620.968,16023.6,0
+TSLZ.US,D,20240124,000000,603.568,635.632,601.416,629.18,23326.7,0
+TSLZ.US,D,20240125,000000,741.604,798.672,722.052,783.054,43169.2,0
+TSLZ.US,D,20240126,000000,757.05,786.77,751.576,779.34,15481.9,0
+TSLZ.US,D,20240129,000000,758.614,774.452,707.78,712.668,27600.8,0
+TSLZ.US,D,20240130,000000,677.864,714.426,672.598,706.606,14990.4,0
+TSLZ.US,D,20240131,000000,742.972,746.492,690.37,737.89,25734.7,0
+TSLZ.US,D,20240201,000000,732.61,762.916,721.074,728.308,8210.29,0
+TSLZ.US,D,20240202,000000,759.2,778.752,730.656,736.326,21150.6,0
+TSLZ.US,D,20240205,000000,762.524,836.236,760.96,790.484,26315.7,0
+TSLZ.US,D,20240206,000000,821.18,821.962,743.364,755.682,17248.6,0
+TSLZ.US,D,20240207,000000,729.286,772.888,716.186,732.414,15611.2,0
+TSLZ.US,D,20240208,000000,725.376,749.23,703.478,719.51,7469.7,0
+TSLZ.US,D,20240209,000000,714.622,717.8,685.876,688.814,9526.27,0
+TSLZ.US,D,20240212,000000,700.546,733.564,681.624,729.482,13322.6,0
+TSLZ.US,D,20240213,000000,758.81,774.256,734.566,759.788,18397.5,0
+TSLZ.US,D,20240214,000000,749.23,764.87,720.096,721.856,16887.5,0
+TSLZ.US,D,20240215,000000,718.532,718.924,628.202,630.158,17039.2,0
+TSLZ.US,D,20240216,000000,621.556,650.884,615.602,633.678,7726.76,0
+TSLZ.US,D,20240220,000000,658.508,702.892,647.56,673.954,14920.7,0
+TSLZ.US,D,20240221,000000,676.106,685.1,635.632,667.698,13941.7,0
+TSLZ.US,D,20240222,000000,671.608,690.574,644.626,650.884,13728.3,0
+TSLZ.US,D,20240223,000000,662.81,686.456,649.514,686.076,11947.1,0
+TSLZ.US,D,20240226,000000,682.558,682.558,616.08,633.482,17848.5,0
+TSLZ.US,D,20240227,000000,605.132,638.37,594.378,630.55,14353.7,0
+TSLZ.US,D,20240228,000000,627.812,637.784,596.334,615.494,31800.8,0
+TSLZ.US,D,20240229,000000,604.74,638.566,600.048,617.45,15472.1,0
+TSLZ.US,D,20240301,000000,625.662,637.784,603.392,614.322,17827.2,0
+TSLZ.US,D,20240304,000000,637.196,709.93,633.286,701.132,21392.8,0
+TSLZ.US,D,20240305,000000,739.454,779.926,728.114,755.486,45726.4,0
+TSLZ.US,D,20240306,000000,760.57,814.726,750.598,792.048,38553.4,0
+TSLZ.US,D,20240307,000000,812.382,815.12,760.57,773.67,34203.3,0
+TSLZ.US,D,20240308,000000,749.23,805.77,737.694,801.628,59352.5,0
+TSLZ.US,D,20240311,000000,802.02,804.366,732.614,779.73,28505.5,0
+TSLZ.US,D,20240312,000000,777.776,827.632,765.652,781.882,47143.1,0
+TSLZ.US,D,20240313,000000,820.594,855.2,795.078,852.268,47564.8,0
+TSLZ.US,D,20240314,000000,871.038,943.38,836.822,923.828,84575.9,0
+TSLZ.US,D,20240315,000000,922.654,942.012,893.718,911.902,34654.3,0
+TSLZ.US,D,20240318,000000,840.732,885.702,788.528,796.936,53567.2,0
+TSLZ.US,D,20240319,000000,812.186,855.494,807.69,820.79,39647.2,0
+TSLZ.US,D,20240320,000000,805.148,825.872,774.842,778.752,41830.7,0
+TSLZ.US,D,20240321,000000,775.038,814.338,759.592,805.538,20093.4,0
+TSLZ.US,D,20240322,000000,863.022,865.954,820.984,825.09,51941.5,0
+TSLZ.US,D,20240325,000000,841.514,841.906,783.25,806.712,28469.4,0
+TSLZ.US,D,20240326,000000,751.184,762.134,698.688,759.006,49314.6,0
+TSLZ.US,D,20240327,000000,728.504,773.67,724.79,741.018,34055.4,0
+TSLZ.US,D,20240328,000000,762.916,779.534,744.928,775.428,30508.3,0
+TSLZ.US,D,20240401,000000,773.864,825.09,771.322,782.272,37514.5,0
+TSLZ.US,D,20240402,000000,876.512,885.702,848.162,857.156,67883.8,0
+TSLZ.US,D,20240403,000000,884.724,891.568,836.04,839.56,42101.3,0
+TSLZ.US,D,20240404,000000,822.158,842.688,754.508,811.208,58894.5,0
+TSLZ.US,D,20240405,000000,832.52,911.902,815.51,871.038,111607,0
+TSLZ.US,D,20240408,000000,824.7,840.928,771.91,786.378,58570.2,0
+TSLZ.US,D,20240409,000000,786.77,795.958,730.264,750.794,43395.9,0
+TSLZ.US,D,20240410,000000,785.01,810.036,768.976,794.394,41117.4,0
+TSLZ.US,D,20240411,000000,788.138,824.504,757.636,768.782,32732.4,0
+TSLZ.US,D,20240412,000000,789.702,805.362,776.916,799.868,32067.4,0
+TSLZ.US,D,20240415,000000,809.254,891.372,804.756,890.394,46619.2,0
+TSLZ.US,D,20240416,000000,942.988,974.662,926.76,938.882,63966.9,0
+TSLZ.US,D,20240417,000000,932.04,977.596,924.024,959.216,47578.2,0
+TSLZ.US,D,20240418,000000,1008.88,1040.16,998.908,1025.89,45959.2,0
+TSLZ.US,D,20240419,000000,1041.53,1075.36,1013.18,1066.36,47190.1,0
+TSLZ.US,D,20240422,000000,1159.04,1185.76,1104.1,1138.51,88870.2,0
+TSLZ.US,D,20240423,000000,1118.17,1152.98,1054.63,1093.34,120495,0
+TSLZ.US,D,20240424,000000,816.878,900.952,744.146,829.588,175393,0
+TSLZ.US,D,20240425,000000,867.128,871.038,744.536,748.642,114828,0
+TSLZ.US,D,20240426,000000,758.614,783.836,733.884,767.804,75012.9,0
+TSLZ.US,D,20240429,000000,585.384,619.6,492.318,532.398,394939,0
+TSLZ.US,D,20240430,000000,572.872,595.16,550.582,592.032,138950,0
+TSLZ.US,D,20240501,000000,601.026,619.968,576.59,613.344,119375,0
+TSLZ.US,D,20240502,000000,595.16,641.108,584.406,614.322,73848.1,0
+TSLZ.US,D,20240503,000000,600.83,625.248,582.648,606.696,77214.4,0
+TSLZ.US,D,20240506,000000,588.904,599.556,564.562,582.648,67372.8,0
+TSLZ.US,D,20240507,000000,598.484,629.18,592.814,626.834,50923.1,0
+TSLZ.US,D,20240508,000000,671.608,680.79,639.738,648.928,87073.8,0
+TSLZ.US,D,20240509,000000,645.8,673.368,643.258,669.458,51611.3,0
+TSLZ.US,D,20240510,000000,661.246,702.11,661.05,697.026,56868.1,0
+TSLZ.US,D,20240513,000000,684.708,692.138,639.544,668.284,73096.8,0
+TSLZ.US,D,20240514,000000,648.146,651.274,610.02,624.098,82379.5,0
+TSLZ.US,D,20240515,000000,608.064,655.184,608.064,648.928,59450.6,0
+TSLZ.US,D,20240516,000000,650.492,668.87,637.002,643.844,32905.7,0
+TSLZ.US,D,20240517,000000,653.034,659.486,609.238,624.098,51634,0
+TSLZ.US,D,20240520,000000,623.902,652.838,623.706,642.476,33286.4,0
+TSLZ.US,D,20240521,000000,640.13,643.254,555.374,556.642,94528.7,0
+TSLZ.US,D,20240522,000000,578.542,607.086,574.41,594.964,65356.9,0
+TSLZ.US,D,20240523,000000,584.994,641.498,584.994,638.174,65688.7,0
+TSLZ.US,D,20240524,000000,633.326,638.956,592.814,598.094,64820.7,0
+TSLZ.US,D,20240528,000000,617.45,638.566,606.11,615.104,43319.5,0
+TSLZ.US,D,20240529,000000,632.896,633.514,606.11,619.404,44611.7,0
+TSLZ.US,D,20240530,000000,604.35,624.88,574.63,600.634,73993.7,0
+TSLZ.US,D,20240531,000000,603.568,634.656,591.838,605.914,54196,0
+TSLZ.US,D,20240603,000000,607.086,630.94,576.782,618.036,69079.4,0
+TSLZ.US,D,20240604,000000,630.354,634.46,609.042,630.354,44879.3,0
+TSLZ.US,D,20240605,000000,625.856,648.342,620.382,628.202,39258.7,0
+TSLZ.US,D,20240606,000000,632.504,644.432,594.77,607.086,55872.2,0
+TSLZ.US,D,20240607,000000,619.6,623.51,597.898,610.802,44002,0
+TSLZ.US,D,20240610,000000,620.186,639.934,603.764,636.024,42603.8,0
+TSLZ.US,D,20240611,000000,636.024,682.752,630.354,660.464,66636.1,0
+TSLZ.US,D,20240612,000000,656.358,665.742,583.432,609.042,111018,0
+TSLZ.US,D,20240613,000000,532.594,579.91,514.314,571.502,136671,0
+TSLZ.US,D,20240614,000000,552.146,607.478,550.98,601.222,64091.7,0
+TSLZ.US,D,20240617,000000,601.026,605.914,529.466,537.678,124518,0
+TSLZ.US,D,20240618,000000,543.152,566.908,540.414,552.538,81723.4,0
+TSLZ.US,D,20240620,000000,554.884,583.624,551.168,572.872,37871.8,0
+TSLZ.US,D,20240621,000000,570.916,578.346,558.402,563.878,26834.5,0
+TSLZ.US,D,20240624,000000,552.146,567.396,531.812,566.418,36409.5,0
+TSLZ.US,D,20240625,000000,557.034,569.938,534.182,537.092,41024.7,0
+TSLZ.US,D,20240626,000000,542.566,542.566,479.12,485.866,97457,0
+TSLZ.US,D,20240627,000000,490.948,496.976,475.182,481.172,53049.7,0
+TSLZ.US,D,20240628,000000,471.396,491.34,453.214,478.044,90344.9,0
+TSLZ.US,D,20240701,000000,463.184,463.184,404.92,421.54,222674,0
+TSLZ.US,D,20240702,000000,384.978,387.91,336.292,336.684,346073,0
+TSLZ.US,D,20240703,000000,325.93,326.712,285.262,290.15,503437,0
+TSLZ.US,D,20240705,000000,282.33,300.12,275.486,278.81,387835,0
+TSLZ.US,D,20240708,000000,287.804,294.256,261.41,275.878,454096,0
+TSLZ.US,D,20240709,000000,279.592,281.352,248.7,255.74,624349,0
+TSLZ.US,D,20240710,000000,254.956,264.332,245.376,253.784,494803,0
+TSLZ.US,D,20240711,000000,253.392,298.754,239.51,296.602,1168404,0
+TSLZ.US,D,20240712,000000,309.312,315.958,270.012,279.006,817014,0
+TSLZ.US,D,20240715,000000,261.8,270.99,240.684,268.644,603818,0
+TSLZ.US,D,20240716,000000,263.95,283.502,256.716,261.018,519346,0
+TSLZ.US,D,20240717,000000,268.252,282.036,257.304,277.246,457871,0
+TSLZ.US,D,20240718,000000,271.38,280.178,258.28,275.682,482787,0
+TSLZ.US,D,20240719,000000,279.202,303.25,276.464,298.166,346121,0
+TSLZ.US,D,20240722,000000,285.848,287.022,263.756,267.47,419907,0
+TSLZ.US,D,20240723,000000,264.342,280.178,259.258,278.614,451258,0
+TSLZ.US,D,20240724,000000,326.126,349.98,324.562,347.828,668037,0
+TSLZ.US,D,20240725,000000,344.31,346.264,314.982,333.36,709405,0
+TSLZ.US,D,20240726,000000,330.818,348.024,327.504,334.142,396309,0
+TSLZ.US,D,20240729,000000,319.674,319.674,290.834,297.19,490170,0
+TSLZ.US,D,20240730,000000,297.384,328.082,297.19,321.434,339796,0
+TSLZ.US,D,20240731,000000,306.77,309.41,287.218,294.842,236191,0
+TSLZ.US,D,20240801,000000,305.988,340.204,295.43,333.946,246767,0
+TSLZ.US,D,20240802,000000,339.616,368.16,336.098,362.102,274642,0
+TSLZ.US,D,20240805,000000,439.918,451.258,375.788,392.602,292109,0
+TSLZ.US,D,20240806,000000,384.39,417.434,377.156,386.932,241000,0
+TSLZ.US,D,20240807,000000,385.172,421.344,375.396,420.17,128216,0
+TSLZ.US,D,20240808,000000,401.988,419.194,381.262,389.084,157998,0
+TSLZ.US,D,20240809,000000,396.904,404.138,381.848,385.368,111067,0
+TSLZ.US,D,20240812,000000,389.474,405.506,388.692,394.558,101831,0
+TSLZ.US,D,20240813,000000,390.256,396.122,351.348,353.498,141219,0
+TSLZ.US,D,20240814,000000,354.28,387.91,351.934,378.134,111895,0
+TSLZ.US,D,20240815,000000,363.274,364.056,323.976,330.428,202537,0
+TSLZ.US,D,20240816,000000,339.812,340.594,313.026,324.562,211176,0
+TSLZ.US,D,20240819,000000,321.434,330.428,304.032,304.618,195865,0
+TSLZ.US,D,20240820,000000,299.144,313.124,289.954,308.92,189789,0
+TSLZ.US,D,20240821,000000,305.206,315.274,299.34,303.054,145979,0
+TSLZ.US,D,20240822,000000,301.686,338.248,298.948,337.662,183946,0
+TSLZ.US,D,20240823,000000,324.562,325.93,302.862,306.378,257669,0
+TSLZ.US,D,20240826,000000,310.876,332.382,310.288,326.126,116784,0
+TSLZ.US,D,20240827,000000,326.126,345.286,319.166,338.64,142057,0
+TSLZ.US,D,20240828,000000,337.074,359.95,330.33,350.174,125073,0
+TSLZ.US,D,20240829,000000,336.488,349.198,318.99,348.416,170844,0
+TSLZ.US,D,20240830,000000,340.594,345.092,320.452,321.434,147736,0
+TSLZ.US,D,20240903,000000,318.5,335.51,305.01,332.578,179034,0
+TSLZ.US,D,20240904,000000,332.382,332.578,295.82,304.814,246557,0
+TSLZ.US,D,20240905,000000,293.67,296.812,261.996,274.9,398160,0
+TSLZ.US,D,20240906,000000,269.426,321.628,266.884,321.238,268436,0
+TSLZ.US,D,20240909,000000,304.814,312.44,293.67,304.228,184683,0
+TSLZ.US,D,20240910,000000,294.06,297.972,276.462,277.05,295877,0
+TSLZ.US,D,20240911,000000,281.156,299.73,271.602,272.358,249741,0
+TSLZ.US,D,20240912,000000,280.178,282.516,264.44,268.448,252540,0
+TSLZ.US,D,20240913,000000,272.75,276.074,261.8,267.08,190135,0
+TSLZ.US,D,20240916,000000,269.62,282.134,268.056,274.9,183728,0
+TSLZ.US,D,20240917,000000,268.448,275.486,256.322,272.358,250378,0
+TSLZ.US,D,20240918,000000,267.666,274.704,253.98,273.922,223955,0
+TSLZ.US,D,20240919,000000,257.304,261.604,233.156,233.646,408139,0
+TSLZ.US,D,20240920,000000,238.534,248.898,234.04,244.204,317330,0
+TSLZ.US,D,20240923,000000,235.6,237.164,220.546,220.546,336480,0
+TSLZ.US,D,20240924,000000,213.702,221.91,208.034,212.92,318618,0
+TSLZ.US,D,20240925,000000,215.854,216.244,208.522,208.618,246939,0
+TSLZ.US,D,20240926,000000,202.558,217.32,201.19,212.92,253544,0
+TSLZ.US,D,20240927,000000,207.642,213.274,202.362,202.754,266527,0
+TSLZ.US,D,20240930,000000,205.296,209.988,195.91,201.19,325139,0
+TSLZ.US,D,20241001,000000,199.43,220.936,197.67,206.468,340392,0
+TSLZ.US,D,20241002,000000,223.088,232.888,217.44,221.132,337561,0
+TSLZ.US,D,20241003,000000,228.952,240.684,219.764,235.6,301497,0
+TSLZ.US,D,20241004,000000,224.064,228.074,215.722,217.418,364589,0
+TSLZ.US,D,20241007,000000,219.176,233.646,218.004,233.45,217632,0
+TSLZ.US,D,20241008,000000,228.366,234.002,223.278,226.216,168444,0
+TSLZ.US,D,20241009,000000,227.78,235.6,221.132,232.864,214668,0
+TSLZ.US,D,20241010,000000,230.908,249.482,229.542,237.36,267036,0
+TSLZ.US,D,20241011,000000,274.508,285.654,268.056,279.006,316416,0
+TSLZ.US,D,20241014,000000,273.14,289.368,268.546,275.29,171276,0
+TSLZ.US,D,20241015,000000,273.336,280.762,262.972,274.508,146343,0
+TSLZ.US,D,20241016,000000,269.816,275.878,266.69,270.012,92281.6,0
+TSLZ.US,D,20241017,000000,269.62,278.42,268.448,270.99,68748.9,0
+TSLZ.US,D,20241018,000000,272.554,275.096,267.886,271.772,74577.6,0
+TSLZ.US,D,20241021,000000,276.268,284.09,272.69,276.66,107142,0
+TSLZ.US,D,20241022,000000,280.96,285.752,278.322,279.006,71656.2,0
+TSLZ.US,D,20241023,000000,281.548,293.866,276.874,290.542,261164,0
+TSLZ.US,D,20241024,000000,206.078,211.356,158.83,162.867,1470494,0
+TSLZ.US,D,20241025,000000,168.929,169.711,151.918,152.309,974384,0
+TSLZ.US,D,20241028,000000,151.488,160.326,147.421,159.739,537670,0
+TSLZ.US,D,20241029,000000,157.588,168.342,156.806,163.454,417900,0
+TSLZ.US,D,20241030,000000,165.409,167.974,158.762,165.996,240029,0
+TSLZ.US,D,20241031,000000,165.214,176.573,163.258,175.772,350361,0
+TSLZ.US,D,20241101,000000,173.034,180.466,170.297,177.14,211184,0
+TSLZ.US,D,20241104,000000,183.788,191.609,177.434,185.743,358536,0
+TSLZ.US,D,20241105,000000,179.291,180.66,167.071,172.839,324873,0
+TSLZ.US,D,20241106,000000,127.283,139.593,120.635,122.004,1285718,0
+TSLZ.US,D,20241107,000000,121.613,124.546,112.424,114.965,959681,0
+TSLZ.US,D,20241108,000000,113.108,114.379,90.3298,95.9998,2553599,0
+TSLZ.US,D,20241111,000000,80.945,86.224,73.7108,78.4032,2460162,0
+TSLZ.US,D,20241112,000000,81.5314,89.9388,80.1628,87.5926,3226970,0
+TSLZ.US,D,20241113,000000,83.6822,90.9164,79.1852,86.615,2491737,0
+TSLZ.US,D,20241114,000000,88.1792,97.173,86.9082,96.782,2206976,0
+TSLZ.US,D,20241115,000000,97.173,98.1272,88.3746,90.7208,2079684,0
+TSLZ.US,D,20241118,000000,79.3808,85.6374,75.2748,80.5538,2447969,0
+TSLZ.US,D,20241119,000000,82.3136,83.4866,76.7412,77.23,1622387,0
+TSLZ.US,D,20241120,000000,77.4256,82.509,77.0346,78.9898,1276167,0
+TSLZ.US,D,20241121,000000,78.1098,82.159,76.2524,80.1628,1336211,0
+TSLZ.US,D,20241122,000000,79.3808,81.1404,72.1466,73.9062,1642663,0
+TSLZ.US,D,20241125,000000,70.9734,80.065,70.2286,79.7718,1462092,0
+TSLZ.US,D,20241126,000000,78.9898,81.336,76.057,80.1628,1821416,0
+TSLZ.US,D,20241127,000000,78.5986,85.6374,78.0122,82.509,1497806,0
+TSLZ.US,D,20241129,000000,80.945,81.6292,76.448,76.6436,628625,0
+TSLZ.US,D,20241202,000000,73.5152,73.8084,69.9958,71.56,1768905,0
+TSLZ.US,D,20241203,000000,73.5152,74.8838,71.7946,73.5152,1314111,0
+TSLZ.US,D,20241204,000000,72.9286,74.88,70.778,71.169,1282475,0
+TSLZ.US,D,20241205,000000,69.9958,70.1914,63.9368,66.281,1860534,0
+TSLZ.US,D,20241206,000000,63.5438,65.89,59.2422,59.2422,1469467,0
+TSLZ.US,D,20241209,000000,56.7006,62.7616,55.332,59.2422,2381289,0
+TSLZ.US,D,20241210,000000,58.0692,58.7536,53.0052,55.723,2808444,0
+TSLZ.US,D,20241211,000000,53.3768,55.332,49.2708,49.2708,2614604,0
+TSLZ.US,D,20241212,000000,49.2708,51.4216,48.0978,50.444,2727445,0
+TSLZ.US,D,20241213,000000,50.2484,51.226,46.1426,46.1426,3488284,0
+TSLZ.US,D,20241216,000000,45.1766,46.338,40.4724,40.5702,3318805,0
+TSLZ.US,D,20241217,000000,38.3276,41.6456,36.9532,37.6374,4900043,0
+TSLZ.US,D,20241218,000000,39.6962,45.947,36.173,43.9918,6563661,0
+TSLZ.US,D,20241219,000000,41.6124,47.5112,40.668,44.3828,5889242,0
+TSLZ.US,D,20241220,000000,46.6998,48.2932,42.2322,47.1202,4821739,0
+TSLZ.US,D,20241223,000000,45.3604,48.8778,44.3848,45.2626,3594976,0
+TSLZ.US,D,20241224,000000,44.2,44.4,39.6,39.7,2002846,0
+TSLZ.US,D,20241226,000000,38.194,40.4,38.036,39.9,2523158,0
+TSLZ.US,D,20241227,000000,40.8,44.8,40.6,43.8,3258391,0
+TSLZ.US,D,20241230,000000,46.6,47.2,44.8,46.7,2682584,0
+TSLZ.US,D,20241231,000000,45.398,50,44.4,49.8,2731489,0
+TSLZ.US,D,20250102,000000,53.2,57.4,52.6,55.9,4125171,0
+TSLZ.US,D,20250103,000000,55.2,55.778,46.5,46.9,2968840,0
+TSLZ.US,D,20250106,000000,43.9,48.8,43,46.6,3332199,0
+TSLZ.US,D,20250107,000000,47.796,51.4,45.8,50.4,3274019,0
+TSLZ.US,D,20250108,000000,50.8,52.2,48.2,50.2,3331898,0
+TSLZ.US,D,20250110,000000,51.2,53,49.2,50.3,2728422,0
+TSLZ.US,D,20250113,000000,53.2,54,48,48.1,2788378,0
+TSLZ.US,D,20250114,000000,45.538,50.2,43.6,49.7,3388509,0
+TSLZ.US,D,20250115,000000,46.398,47.4,41.4,41.8,2681717,0
+TSLZ.US,D,20250116,000000,42.7,45.574,42.604,44.8,1752133,0
+TSLZ.US,D,20250117,000000,43,43.6,39,42,2667857,0
+TSLZ.US,D,20250121,000000,40.596,45.8,40.596,42.5,2445431,0
+TSLZ.US,D,20250122,000000,43.796,44.4,41.6,44.4,2386630,0
+TSLZ.US,D,20250123,000000,44.198,45.6,43,44.6,2105499,0
+TSLZ.US,D,20250124,000000,44.392,46.2,43.4,45.9,1679831,0
+TSLZ.US,D,20250127,000000,48.78,49.996,46,48.2,3291451,0
+TSLZ.US,D,20250128,000000,48.4,50.8,47.2,47.9,2279335,0
+TSLZ.US,D,20250129,000000,48.8,51.2,47.8,50.3,3766675,0
+TSLZ.US,D,20250130,000000,44.6,51.4,44.2,47.1,6009062,0
+TSLZ.US,D,20250131,000000,46.998,47,42.6,46.1,3769091,0
+TSLZ.US,D,20250203,000000,50.2,53.198,49.6,50.9,4318716,0
+TSLZ.US,D,20250204,000000,51.2,51.6,48.21,48.7,2844163,0
+TSLZ.US,D,20250205,000000,49.996,52.8,49.608,52.2,2287395,0
+TSLZ.US,D,20250206,000000,53.6,56.4,53,53.2,3535157,0
+TSLZ.US,D,20250207,000000,54.4,57.2,51.4,56.9,3375296,0
+TSLZ.US,D,20250210,000000,58.796,60.4,56.424,60.3,3445667,0
+TSLZ.US,D,20250211,000000,62,69.2,60.8,67.9,4322263,0
+TSLZ.US,D,20250212,000000,67.4,67.62,60.6,64.4,4610164,0
+TSLZ.US,D,20250213,000000,61.2,62.2,56,57.1,2493160,0
+TSLZ.US,D,20250214,000000,55.6,60,55.3,57.3,2767168,0
+TSLZ.US,D,20250218,000000,57.598,59.198,56.2,57.9,2374768,0
+TSLZ.US,D,20250219,000000,57.9,58,53.4,55.7,3192353,0
+TSLZ.US,D,20250220,000000,55.4,59.6,55.2,57.6,2539402,0
+TSLZ.US,D,20250221,000000,58,64.198,57.468,63.1,3799466,0
+TSLZ.US,D,20250224,000000,63,67.9,61.2,65.7,3888195,0
+TSLZ.US,D,20250225,000000,67.2,79,67,76.8,5180213,0
+TSLZ.US,D,20250226,000000,76.398,84.2,73.6,82.8,4404053,0
+TSLZ.US,D,20250227,000000,82.8,88.402,79.2,87.9,3668522,0
+TSLZ.US,D,20250228,000000,89.596,93,80.6,80.9,3796538,0
+TSLZ.US,D,20250303,000000,76.8,89.712,75,85.5,3793411,0
+TSLZ.US,D,20250304,000000,93.954,99.4,85.8,93.2,3339955,0
+TSLZ.US,D,20250305,000000,92.6,96.1,88.1,88.2,2662617,0
+TSLZ.US,D,20250306,000000,92.852,100.5,92.402,98.3,2533208,0
+TSLZ.US,D,20250307,000000,101.5,107.8,96.2,99,2621756,0
+TSLZ.US,D,20250310,000000,106.598,130.8,105.802,129.6,3267379,0
+TSLZ.US,D,20250311,000000,125.748,133.8,112,119.2,4499165,0
+TSLZ.US,D,20250312,000000,102,108.6,97.424,101.3,3744178,0
+TSLZ.US,D,20250313,000000,101.4,113.2,101.2,107.2,2614401,0
+TSLZ.US,D,20250314,000000,101.4,107.358,97.7,99.3,3543668,0
+TSLZ.US,D,20250317,000000,103.176,112.8,103,109,3176831,0
+TSLZ.US,D,20250318,000000,117.798,123,116,120.4,3407820,0
+TSLZ.US,D,20250319,000000,113.6,116.16,103.202,109,3451222,0
+TSLZ.US,D,20250320,000000,111.2,114.338,107.006,108.8,2798803,0
+TSLZ.US,D,20250321,000000,109.9,110.4,96.8,97.2,3489768,0
+TSLZ.US,D,20250324,000000,89.8,91.4,73.8,74,4251263,0
+TSLZ.US,D,20250325,000000,71.2,77.8,68.8,69,4028084,0
+TSLZ.US,D,20250326,000000,71.398,79.188,70.4,76.5,5170502,0
+TSLZ.US,D,20250327,000000,76.4,76.6,65.4,75.8,5962317,0
+TSLZ.US,D,20250328,000000,74.522,82.8,74.2,81.2,4074843,0
+TSLZ.US,D,20250331,000000,90.17,93.766,83,84,5377901,0
+TSLZ.US,D,20250401,000000,81,83.8,72.2,77.9,4909255,0
+TSLZ.US,D,20250402,000000,86,87.8,68.4,69.4,6939587,0
+TSLZ.US,D,20250403,000000,78.022,80,72.8,77.2,4041957,0
+TSLZ.US,D,20250404,000000,84.2,95.398,81,93.2,7504022,0
+TSLZ.US,D,20250407,000000,105.598,113,83.216,97.6,7786292,0
+TSLZ.US,D,20250408,000000,88,110.7,83.7,107.4,4884874,0
+TSLZ.US,D,20250409,000000,104.8,105.4,56.5,59,6526559,0
+TSLZ.US,D,20250410,000000,64.1,73,63.2,67.2,4191419,0
+TSLZ.US,D,20250411,000000,68,73.398,64.6,67.4,4491718,0
+TSLZ.US,D,20250414,000000,64.2,71,62.48,67.4,4292356,0
+TSLZ.US,D,20250415,000000,68.8,69.954,64,66.4,3641244,0
+TSLZ.US,D,20250416,000000,69.9,77,67.6,73.1,3374323,0
+TSLZ.US,D,20250417,000000,72,75.4,71.4,73,3941816,0
+TSLZ.US,D,20250421,000000,80,84.596,78.84,81.7,3378760,0
+TSLZ.US,D,20250422,000000,79.4,79.9,70.8,74.4,5271677,0
+TSLZ.US,D,20250423,000000,63.4,70.1,60.8,65.8,6277838,0
+TSLZ.US,D,20250424,000000,66.2,67,61.6,61.6,3154187,0
+TSLZ.US,D,20250425,000000,60.598,61.4,48.6,49.4,7587749,0
+TSLZ.US,D,20250428,000000,47.8,53.8,46,49,6217544,0
+TSLZ.US,D,20250429,000000,49.396,51.4,46.6,47,4666052,0
+TSLZ.US,D,20250430,000000,51,54,49.4,50.2,5496527,0
+TSLZ.US,D,20250501,000000,51,51,47.054,50.8,4783224,0
+TSLZ.US,D,20250502,000000,49.2,51,45.6,48.2,5963560,0
+TSLZ.US,D,20250505,000000,49.24,52.8,49.2,50.7,3236471,0
+TSLZ.US,D,20250506,000000,53.4,53.8,51.6,52.5,3634568,0
+TSLZ.US,D,20250507,000000,51.9,54.2,51.6,52.1,3594054,0
+TSLZ.US,D,20250508,000000,50.8,51,47,48.9,3866977,0
+TSLZ.US,D,20250509,000000,47.198,47.2,41.4,44.3,5724424,0
+TSLZ.US,D,20250512,000000,37.2,40.4,37,38.3,3965026,0
+TSLZ.US,D,20250513,000000,38.1,38.6,33.8,34.6,4149823,0
+TSLZ.US,D,20250514,000000,32.99,34,31.4,31.7,4550887,0
+TSLZ.US,D,20250515,000000,33.166,34.2,32,32.7,3258299,0
+TSLZ.US,D,20250516,000000,32,32.8,31,31.3,3069553,0
+TSLZ.US,D,20250519,000000,33.8,34.2,32.6,32.7,2630866,0
+TSLZ.US,D,20250520,000000,31.6,32.8,30.2,32.3,4416939,0
+TSLZ.US,D,20250521,000000,32.396,34.6,31.6,34.1,2728432,0
+TSLZ.US,D,20250522,000000,34.778,34.8,31.6,32.9,4472579,0
+TSLZ.US,D,20250523,000000,33.6,34.4,32.4,33.1,4508859,0
+TSLZ.US,D,20250527,000000,31.6,31.778,28.4,28.7,3622200,0
+TSLZ.US,D,20250528,000000,28.2,29.6,28.2,29.4,2895613,0
+TSLZ.US,D,20250529,000000,28,29.6,27.8,29.2,2579685,0
+TSLZ.US,D,20250530,000000,29.792,31.4,28.4,31.3,3853728,0
+TSLZ.US,D,20250602,000000,31.798,33.6,31,31.9,3275732,0
+TSLZ.US,D,20250603,000000,31.1,31.8,29.6,31.5,3020213,0
+TSLZ.US,D,20250604,000000,31.5,34.8,31.4,33.7,3783907,0
+TSLZ.US,D,20250605,000000,35.8,45.8,35.4,43.5,11827272,0
+TSLZ.US,D,20250606,000000,39.2,41.6,37.2,40.3,8093854,0
+TSLZ.US,D,20250609,000000,42.8,44,36.4,36.6,7165912,0
+TSLZ.US,D,20250610,000000,35.2,36.2,32.2,32.5,4706687,0
+TSLZ.US,D,20250611,000000,30.998,33.2,30.602,32.5,4985390,0
+TSLZ.US,D,20250612,000000,33,34.4,31.2,33.9,4262096,0
+TSLZ.US,D,20250613,000000,35.004,35.196,31,32.6,7733849,0
+TSLZ.US,D,20250616,000000,31.4,32.4,31.2,31.9,2545404,0
+TSLZ.US,D,20250617,000000,32.588,34.6,32.2,34.3,4632851,0
+TSLZ.US,D,20250618,000000,34.174,34.6,31.4,33,4566756,0
+TSLZ.US,D,20250620,000000,31.986,34,31,33.1,3364266,0
+TSLZ.US,D,20250623,000000,31.8,32,25.8,27.7,9190449,0
+TSLZ.US,D,20250624,000000,26.59,29,26.402,28.9,3786535,0
+TSLZ.US,D,20250625,000000,28.6,32.4,28.4,31,4313897,0
+TSLZ.US,D,20250626,000000,31.792,31.8,30.4,31.5,3170636,0
+TSLZ.US,D,20250627,000000,31.6,33,30.8,31.9,3577450,0
+TSLZ.US,D,20250630,000000,32.5,33.2,31.4,33,3465833,0
+TSLZ.US,D,20250701,000000,37.2,38.2,35.4,36.6,6000726,0
+TSLZ.US,D,20250702,000000,33.7,35.8,32.8,33,6424880,0
+TSLZ.US,D,20250703,000000,32.4,33.6,32,33,1993783,0
+TSLZ.US,D,20250707,000000,38,38.6,37,37.5,4871066,0
+TSLZ.US,D,20250708,000000,36.796,37.4,35,36.5,5219216,0
+TSLZ.US,D,20250709,000000,36.6,37.6,36,36.9,3817214,0
+TSLZ.US,D,20250710,000000,35.8,35.998,33.4,33.5,4127265,0
+TSLZ.US,D,20250711,000000,34,34.4,32.6,32.8,3291482,0
+TSLZ.US,D,20250714,000000,31.9,33,30.8,32,3664180,0
+TSLZ.US,D,20250715,000000,31.4,33.4,31.2,33.1,4436778,0
+TSLZ.US,D,20250716,000000,33,33,30.6,30.9,4958349,0
+TSLZ.US,D,20250717,000000,30.602,31.8,30.4,31.5,3044051,0
+TSLZ.US,D,20250718,000000,31,31.2,29,29.6,4728894,0
+TSLZ.US,D,20250721,000000,28.4,30,27.8,29.5,2924594,0
+TSLZ.US,D,20250722,000000,29.38,30.8,28.2,28.9,3771755,0
+TSLZ.US,D,20250723,000000,29.194,29.6,28.2,28.9,4957423,0
+TSLZ.US,D,20250724,000000,32.8,34.4,32.602,33.5,5770871,0
+TSLZ.US,D,20250725,000000,32.8,33,29.6,31.4,6504759,0
+TSLZ.US,D,20250728,000000,30.918,31.388,28.4,29.3,4536858,0
+TSLZ.US,D,20250729,000000,29.4,30.8,29.2,30.1,4334610,0
+TSLZ.US,D,20250730,000000,30,32,29.6,30.4,3531646,0
+TSLZ.US,D,20250731,000000,30.58,33,30,32.5,4805342,0
+TSLZ.US,D,20250801,000000,33.176,34.8,32.4,33.6,6567506,0
+TSLZ.US,D,20250804,000000,32.2,33.8,31.6,32.3,5341895,0
+TSLZ.US,D,20250805,000000,32.59,33.2,31.6,32.4,4518070,0
+TSLZ.US,D,20250806,000000,32.7,32.8,30,30.1,6101183,0
+TSLZ.US,D,20250807,000000,30.1,30.8,29.6,29.7,5014724,0
+TSLZ.US,D,20250808,000000,29.996,30,27.2,28.3,6707051,0
+TSLZ.US,D,20250811,000000,27.4,27.6,25.4,26.7,6600541,0
+TSLZ.US,D,20250812,000000,25.8,27.6,25.8,26.2,3770501,0
+TSLZ.US,D,20250813,000000,26.4,26.8,25.2,26.6,5644769,0
+TSLZ.US,D,20250814,000000,27.4,28.2,26.4,27.2,3074044,0
+TSLZ.US,D,20250815,000000,27,28.8,26.604,28,4013009,0
+TSLZ.US,D,20250818,000000,28.3,28.3,27,27.3,2631741,0
+TSLZ.US,D,20250819,000000,27.2,28.6,26.4,28.2,3926727,0
+TSLZ.US,D,20250820,000000,28.4,30.8,27.802,29.1,4438000,0
+TSLZ.US,D,20250821,000000,29.474,30.2,29,29.9,3464295,0
+TSLZ.US,D,20250822,000000,29.7,30,26.2,26.4,3259696,0
+TSLZ.US,D,20250825,000000,26.4,27,24.8,25.2,3518541,0
+TSLZ.US,D,20250826,000000,25.582,25.6,24.4,24.5,3251278,0
+TSLZ.US,D,20250827,000000,24.4,24.8,23.8,24.8,2278539,0
+TSLZ.US,D,20250828,000000,24.6,26,24.2,25.1,2501080,0
+TSLZ.US,D,20250829,000000,25.1,27.4,24.8,27,2837375,0
+TSLZ.US,D,20250902,000000,27.994,28.4,27,27.7,3249234,0
+TSLZ.US,D,20250903,000000,26.6,28,25.4,26.9,3641087,0
+TSLZ.US,D,20250904,000000,26.598,27.4,26.2,26.2,1597092,0
+TSLZ.US,D,20250905,000000,24.8,25.4,23.6,24.3,5346245,0
+TSLZ.US,D,20250908,000000,23.8,25.2,23.2,24.9,3335941,0
+TSLZ.US,D,20250909,000000,24.6,25.4,24.234,24.8,2802104,0
+TSLZ.US,D,20250910,000000,24.3,25,23.4,24.7,3286075,0
+TSLZ.US,D,20250911,000000,24.3,24.8,22,22,4144610,0
+TSLZ.US,D,20250912,000000,21.404,21.6,18.504,18.602,10952233,0
+TSLZ.US,D,20250915,000000,16.026,17.92,15.844,17.276,9763601,0
+TSLZ.US,D,20250916,000000,16.91,17.1,16.16,16.346,7660506,0
+TSLZ.US,D,20250917,000000,16.76,17.168,15.816,15.976,6944863,0
+TSLZ.US,D,20250918,000000,15.736,16.656,15.54,16.656,5258040,0
+TSLZ.US,D,20250919,000000,16.214,16.22,15.68,15.904,4452871,0
+TSLZ.US,D,20250922,000000,15.538,15.648,14.54,15.288,6086024,0
+TSLZ.US,D,20250923,000000,14.914,16,14.866,15.864,5384298,0
+TSLZ.US,D,20250924,000000,15.632,15.648,14.536,14.616,5748891,0
+TSLZ.US,D,20250925,000000,15.158,16.168,15.128,15.88,6929595,0
+TSLZ.US,D,20250926,000000,15.548,16.074,14.624,14.624,5649208,0
+TSLZ.US,D,20250929,000000,14.378,14.678,14,14.504,4862223,0
+TSLZ.US,D,20250930,000000,14.602,15.094,14.36,14.36,3254459,0
+TSLZ.US,D,20251001,000000,14.432,14.582,13.254,13.432,3855212,0
+TSLZ.US,D,20251002,000000,12.792,14.766,12.78,14.7,7222518,0
+TSLZ.US,D,20251003,000000,14.288,16.072,14.0822,15.18,7920751,0
+TSLZ.US,D,20251006,000000,14.4,14.696,13.6,13.666,4707869,0
+TSLZ.US,D,20251007,000000,13.882,14.776,13.622,14.6,6400768,0
+TSLZ.US,D,20251008,000000,14.52,15.264,14.2,14.34,4015933,0
+TSLZ.US,D,20251009,000000,14.832,15.174,14.524,14.612,3240338,0
+TSLZ.US,D,20251010,000000,14.536,16.166,14.08,15.8,8037118,0
+TSLZ.US,D,20251013,000000,15.264,15.556,14.262,14.312,5868739,0
+TSLZ.US,D,20251014,000000,14.944,15.44,14.434,14.72,4541623,0
+TSLZ.US,D,20251015,000000,14.376,14.94,14.004,14.312,4082401,0
+TSLZ.US,D,20251016,000000,14.372,15.254,14.11,14.758,5712596,0
+TSLZ.US,D,20251017,000000,15.036,15.2,13.938,14.014,5340534,0
+TSLZ.US,D,20251020,000000,13.74,13.96,13.402,13.526,3411533,0
+TSLZ.US,D,20251021,000000,13.636,13.85,13.448,13.784,3379394,0
+TSLZ.US,D,20251022,000000,13.81,14.64,13.678,14.056,6056970,0
+TSLZ.US,D,20251023,000000,15.25,15.606,13.42,13.42,6826405,0
+TSLZ.US,D,20251024,000000,13.55,14.5,13.266,14.2,5085770,0
+TSLZ.US,D,20251027,000000,13.936,13.969,12.616,13.092,6869926,0
+TSLZ.US,D,20251028,000000,12.96,13.128,12.344,12.6,4595308,0
+TSLZ.US,D,20251029,000000,12.505,13.0401,12.34,12.56,2711828,0
+TSLZ.US,D,20251030,000000,13.1458,13.76,12.9292,13.75,5309021,0
+TSLZ.US,D,20251031,000000,13.3101,13.52,12.65,12.72,3147212,0
+TSLZ.US,D,20251103,000000,12.745,12.86,11.75,12.06,4250009,0
+TSLZ.US,D,20251104,000000,12.78,13.31,12.48,13.3,6210986,0
+TSLZ.US,D,20251105,000000,12.83,13.5,11.975,12.22,4939916,0
+TSLZ.US,D,20251106,000000,12.24,13.65,11.955,13.06,6801018,0
+TSLZ.US,D,20251107,000000,13.58,14.5,13.55,14.05,7421449,0
+TSLZ.US,D,20251110,000000,13.38,13.785,12.7388,13.025,3650548,0
+TSLZ.US,D,20251111,000000,13.3599,13.77,13.19,13.36,3573024,0
+TSLZ.US,D,20251112,000000,13.23,14.145,13.21,13.91,2905391,0
+TSLZ.US,D,20251113,000000,14.385,16.1,14.32,15.75,7585431,0
+TSLZ.US,D,20251114,000000,16.985,17.2564,14.9507,15.54,8721519,0
+TSLZ.US,D,20251117,000000,16,16.02,14.075,15.205,7764719,0
+TSLZ.US,D,20251118,000000,15.48,16.35,15.2236,15.79,6801652,0
+TSLZ.US,D,20251119,000000,15.4,16,14.965,15.57,5577348,0
+TSLZ.US,D,20251120,000000,14.7526,16.28,13.69,16.26,11116230,0
+TSLZ.US,D,20251121,000000,15.685,17.21,15.635,16.59,5012419,0
+TSLZ.US,D,20251124,000000,15.68,15.7296,14.045,14.36,5153738,0
+TSLZ.US,D,20251125,000000,14.56,15.1499,14.16,14.24,4864699,0
+TSLZ.US,D,20251126,000000,13.925,14.38,13.72,13.74,4196642,0
+TSLZ.US,D,20251128,000000,13.75,13.77,13.34,13.52,1459696,0
+TSLZ.US,D,20251201,000000,13.81,13.84,13.3,13.5,3239914,0
+TSLZ.US,D,20251202,000000,13.4824,14.03,13.1,13.585,4065699,0
+TSLZ.US,D,20251203,000000,13.395,13.46,12.4,12.48,5960154,0
+TSLZ.US,D,20251204,000000,12.31,12.535,12.02,12.05,4685376,0
+TSLZ.US,D,20251205,000000,12.1373,12.19,11.815,12.015,5966182,0
+TSLZ.US,D,20251208,000000,12.41,13.05,12.3,12.82,10905210,0
+TSLZ.US,D,20251209,000000,12.95,13.06,12.085,12.5,9048458,0
+TSLZ.US,D,20251210,000000,12.46,12.59,11.855,12.16,6123455,0
+TSLZ.US,D,20251211,000000,12.3,12.75,12.2779,12.4,5850221,0
+TSLZ.US,D,20251212,000000,12.34,12.6898,11.5197,11.73,7604678,0
+TSLZ.US,D,20251215,000000,11.2,11.285,10.57,10.92,11315005,0
+TSLZ.US,D,20251216,000000,11.05,11.33,10.16,10.24,17895624,0
+TSLZ.US,D,20251217,000000,10.31,11.215,10,11.17,14995258,0
+TSLZ.US,D,20251218,000000,10.655,10.9,10.05,10.39,11520731,0
+TSLZ.US,D,20251219,000000,10.181,10.77,10.11,10.5,8410956,0
+TSLZ.US,D,20251222,000000,10.11,10.31,9.735,10.17,19167808,0
+TSLZ.US,D,20251223,000000,10.14,10.42,10.045,10.3,11537828,0
+TSLZ.US,D,20251224,000000,10.105,10.6,10,10.23,9274229,0
+TSLZ.US,D,20251226,000000,10.245,10.72,10.09,10.66,9925688,0
+TSLZ.US,D,20251229,000000,10.95,11.38,10.93,11.37,16931595,0
+TSLZ.US,D,20251230,000000,11.29,11.645,11.2,11.63,17727640,0
+TSLZ.US,D,20251231,000000,11.54,11.885,11.52,11.865,15190110,0
+TSLZ.US,D,20260102,000000,11.45,12.63,11.42,12.48,20999283,0
+TSLZ.US,D,20260105,000000,11.93,12.11,11.37,11.71,19730614,0
+TSLZ.US,D,20260106,000000,11.99,12.9,11.895,12.68,33992469,0
+TSLZ.US,D,20260107,000000,12.505,12.77,12.3699,12.765,26865903,0
+TSLZ.US,D,20260108,000000,13,13.1801,12.4401,12.51,16165942,0
+TSLZ.US,D,20260109,000000,12.52,12.82,11.76,11.97,18027583,0
+TSLZ.US,D,20260112,000000,12.19,12.37,11.4899,11.77,21207422,0
+TSLZ.US,D,20260113,000000,11.74,12.0369,11.6295,11.87,16516772,0
+TSLZ.US,D,20260114,000000,12.1,12.5542,12.04,12.29,20114588,0
+TSLZ.US,D,20260115,000000,12.185,12.375,11.95,12.32,16616567,0
+TSLZ.US,D,20260116,000000,12.28,12.52,11.85,12.385,16127555,0
+TSLZ.US,D,20260120,000000,12.88,13.52,12.7799,13.42,20337464,0
+TSLZ.US,D,20260121,000000,13.26,13.39,12.215,12.63,14281263,0
+TSLZ.US,D,20260122,000000,12.43,12.5799,11.59,11.605,16554449,0
+TSLZ.US,D,20260123,000000,11.705,11.87,11.4442,11.62,13159456,0
+TSLZ.US,D,20260126,000000,11.825,12.38,11.825,12.33,25289493,0
+TSLZ.US,D,20260127,000000,12.22,12.585,12.19,12.57,15648126,0
+TSLZ.US,D,20260128,000000,12.52,12.61,12.15,12.57,22418107,0
+TSLZ.US,D,20260129,000000,12.14,13.52,12.04,13.415,31988974,0
+TSLZ.US,D,20260130,000000,12.835,13.015,11.92,12.51,19447974,0
+TSLZ.US,D,20260202,000000,13.0799,13.44,12.7199,13.02,18006103,0
+TSLZ.US,D,20260203,000000,12.88,13.53,12.6199,13.02,17989587,0
+TSLZ.US,D,20260204,000000,13.12,14.42,12.905,14.015,26063309,0
+TSLZ.US,D,20260205,000000,14.62,15.27,14.275,14.635,16464206,0
+TSLZ.US,D,20260206,000000,14.36,14.575,13.34,13.595,18899845,0
+TSLZ.US,D,20260209,000000,13.68,13.85,12.925,13.19,11422750,0
+TSLZ.US,D,20260210,000000,13.14,13.2,12.565,12.7,10077842,0
+TSLZ.US,D,20260211,000000,12.5,13,12.03,12.51,13916131,0
+TSLZ.US,D,20260212,000000,12.4,13.33,12.045,13.175,10246620,0
+TSLZ.US,D,20260213,000000,13.35,13.55,12.7201,13.14,6488290,0
+TSLZ.US,D,20260217,000000,13.46,14.2,13.38,13.56,6353006,0
+TSLZ.US,D,20260218,000000,13.57,13.635,13.16,13.525,7828721,0
diff --git a/daily/us/nyse etfs/2/tval.us.txt b/daily/us/nyse etfs/2/tval.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b37fe2bcb22be5e9fe747f55e36ebc9eb0d9015f
--- /dev/null
+++ b/daily/us/nyse etfs/2/tval.us.txt	
@@ -0,0 +1,671 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TVAL.US,D,20230616,000000,25.38,25.38,25.2957,25.2957,5441,0
+TVAL.US,D,20230620,000000,25.085,25.085,25.085,25.085,2,0
+TVAL.US,D,20230621,000000,25.1,25.1699,25.1,25.135,2085,0
+TVAL.US,D,20230622,000000,25,25.01,24.97,24.9806,902,0
+TVAL.US,D,20230623,000000,24.8461,24.87,24.8163,24.8163,250,0
+TVAL.US,D,20230626,000000,24.9346,24.9346,24.9346,24.9346,3,0
+TVAL.US,D,20230627,000000,25.1333,25.1333,25.1333,25.1333,25,0
+TVAL.US,D,20230628,000000,25.0027,25.0027,25.0027,25.0027,25,0
+TVAL.US,D,20230629,000000,25.2261,25.2261,25.2261,25.2261,25,0
+TVAL.US,D,20230630,000000,25.41,25.4825,25.3801,25.4825,426,0
+TVAL.US,D,20230703,000000,25.5332,25.5332,25.5332,25.5332,25,0
+TVAL.US,D,20230705,000000,25.3995,25.3995,25.3995,25.3995,25,0
+TVAL.US,D,20230706,000000,25.1604,25.1604,25.1604,25.1604,1,0
+TVAL.US,D,20230707,000000,25.162,25.162,25.162,25.162,25,0
+TVAL.US,D,20230710,000000,25.26,25.26,25.259,25.259,111,0
+TVAL.US,D,20230711,000000,25.5161,25.5161,25.5161,25.5161,39,0
+TVAL.US,D,20230712,000000,25.62,25.62,25.5907,25.5907,101,0
+TVAL.US,D,20230713,000000,25.73,25.7699,25.73,25.7699,5053,0
+TVAL.US,D,20230714,000000,25.6716,25.6716,25.6716,25.6716,178,0
+TVAL.US,D,20230717,000000,25.6828,25.6828,25.6828,25.6828,160,0
+TVAL.US,D,20230718,000000,25.8677,25.8677,25.8677,25.8677,10,0
+TVAL.US,D,20230719,000000,26.04,26.04,26.0133,26.0133,296,0
+TVAL.US,D,20230720,000000,26.1739,26.1739,26.1739,26.1739,69,0
+TVAL.US,D,20230721,000000,26.2569,26.2569,26.2569,26.2569,20,0
+TVAL.US,D,20230724,000000,26.3544,26.3544,26.3544,26.3544,150,0
+TVAL.US,D,20230725,000000,26.38,26.4,26.3429,26.3429,5101,0
+TVAL.US,D,20230726,000000,26.42,26.42,26.39,26.3988,720,0
+TVAL.US,D,20230727,000000,26.3028,26.3028,26.3028,26.3028,2,0
+TVAL.US,D,20230728,000000,26.3866,26.3866,26.3866,26.3866,27,0
+TVAL.US,D,20230731,000000,26.421,26.421,26.421,26.421,3,0
+TVAL.US,D,20230801,000000,26.54,26.54,26.295,26.3369,2788,0
+TVAL.US,D,20230802,000000,26.12,26.23,26.12,26.1415,434,0
+TVAL.US,D,20230803,000000,26.0168,26.0168,26.0168,26.0168,110,0
+TVAL.US,D,20230804,000000,25.8723,25.8723,25.8723,25.8723,200,0
+TVAL.US,D,20230807,000000,26.0996,26.0996,26.0996,26.0996,200,0
+TVAL.US,D,20230808,000000,26.0205,26.0205,26.0205,26.0205,75,0
+TVAL.US,D,20230809,000000,26.11,26.11,25.9773,25.9773,127,0
+TVAL.US,D,20230810,000000,25.9449,25.9449,25.9449,25.9449,70,0
+TVAL.US,D,20230811,000000,25.9966,25.9966,25.9966,25.9966,2,0
+TVAL.US,D,20230814,000000,25.94,25.95,25.9102,25.9307,3171,0
+TVAL.US,D,20230815,000000,25.593,25.593,25.593,25.593,25,0
+TVAL.US,D,20230816,000000,25.62,25.62,25.4413,25.4413,820,0
+TVAL.US,D,20230817,000000,25.44,25.44,25.2904,25.2904,211,0
+TVAL.US,D,20230818,000000,25.19,25.3412,25.19,25.3412,4251,0
+TVAL.US,D,20230821,000000,25.3671,25.3671,25.3671,25.3671,3,0
+TVAL.US,D,20230822,000000,25.2094,25.2094,25.2094,25.2094,14,0
+TVAL.US,D,20230823,000000,25.29,25.3306,25.29,25.3306,1950,0
+TVAL.US,D,20230824,000000,25.19,25.19,25.1857,25.1857,201,0
+TVAL.US,D,20230825,000000,25.2969,25.2969,25.2969,25.2969,2,0
+TVAL.US,D,20230828,000000,25.4313,25.4732,25.42,25.4732,4337,0
+TVAL.US,D,20230829,000000,25.6717,25.6717,25.6717,25.6717,2,0
+TVAL.US,D,20230830,000000,25.7201,25.7201,25.7201,25.7201,200,0
+TVAL.US,D,20230831,000000,25.75,25.75,25.6263,25.6263,1019,0
+TVAL.US,D,20230901,000000,25.7434,25.7434,25.7434,25.7434,15,0
+TVAL.US,D,20230905,000000,25.5335,25.5335,25.5335,25.5335,6,0
+TVAL.US,D,20230906,000000,25.47,25.47,25.4392,25.4392,211,0
+TVAL.US,D,20230907,000000,25.39,25.39,25.3716,25.3716,202,0
+TVAL.US,D,20230908,000000,25.4396,25.4396,25.4396,25.4396,54,0
+TVAL.US,D,20230911,000000,25.5103,25.5103,25.5103,25.5103,17,0
+TVAL.US,D,20230912,000000,25.5499,25.65,25.5499,25.5905,450,0
+TVAL.US,D,20230913,000000,25.55,25.55,25.5444,25.5444,326,0
+TVAL.US,D,20230914,000000,25.81,25.81,25.7984,25.7984,395,0
+TVAL.US,D,20230915,000000,25.6146,25.6146,25.6146,25.6146,4,0
+TVAL.US,D,20230918,000000,25.69,25.7,25.6343,25.6343,1720,0
+TVAL.US,D,20230919,000000,25.61,25.61,25.5931,25.5931,232,0
+TVAL.US,D,20230920,000000,25.5262,25.5262,25.5262,25.5262,58,0
+TVAL.US,D,20230921,000000,25.47,25.47,25.1899,25.1899,470,0
+TVAL.US,D,20230922,000000,25.1187,25.1187,25.1187,25.1187,205,0
+TVAL.US,D,20230925,000000,25.18,25.2066,25.18,25.2066,157,0
+TVAL.US,D,20230926,000000,24.9054,24.9054,24.9054,24.9054,46,0
+TVAL.US,D,20230927,000000,24.88,24.89,24.88,24.89,1071,0
+TVAL.US,D,20230928,000000,25.0037,25.0037,25.0037,25.0037,2,0
+TVAL.US,D,20230929,000000,24.96,24.97,24.8567,24.8567,1280,0
+TVAL.US,D,20231002,000000,25.01,25.01,24.5788,24.5788,1902,0
+TVAL.US,D,20231003,000000,24.34,24.34,24.3315,24.3315,206,0
+TVAL.US,D,20231004,000000,24.4126,24.4126,24.4126,24.4126,36,0
+TVAL.US,D,20231005,000000,24.3856,24.3856,24.3856,24.3856,65,0
+TVAL.US,D,20231006,000000,24.33,24.594,24.33,24.594,144,0
+TVAL.US,D,20231009,000000,24.7968,24.7968,24.7968,24.7968,32,0
+TVAL.US,D,20231010,000000,24.97,24.97,24.9674,24.9674,238,0
+TVAL.US,D,20231011,000000,24.93,24.99,24.93,24.9706,601,0
+TVAL.US,D,20231012,000000,24.7217,24.763,24.7217,24.763,499,0
+TVAL.US,D,20231013,000000,24.807,24.807,24.807,24.807,4,0
+TVAL.US,D,20231016,000000,25.1029,25.1029,25.1029,25.1029,20,0
+TVAL.US,D,20231017,000000,24.86,25.2261,24.86,25.2,908,0
+TVAL.US,D,20231018,000000,24.9405,24.9405,24.9405,24.9405,1,0
+TVAL.US,D,20231019,000000,24.7378,24.7378,24.7378,24.7378,2,0
+TVAL.US,D,20231020,000000,24.4403,24.4403,24.4403,24.4403,40,0
+TVAL.US,D,20231023,000000,24.38,24.38,24.2383,24.2383,133,0
+TVAL.US,D,20231024,000000,24.337,24.4058,24.337,24.4058,2387,0
+TVAL.US,D,20231025,000000,24.2039,24.2039,24.2039,24.2039,54,0
+TVAL.US,D,20231026,000000,24.19,24.23,24.14,24.1472,1603,0
+TVAL.US,D,20231027,000000,23.8301,23.8301,23.8301,23.8301,69,0
+TVAL.US,D,20231030,000000,24.0996,24.0996,24.0996,24.0996,101,0
+TVAL.US,D,20231031,000000,24.12,24.23,24.08,24.2168,2428,0
+TVAL.US,D,20231101,000000,24.29,24.3422,24.29,24.3422,308,0
+TVAL.US,D,20231102,000000,24.8101,24.8751,24.8101,24.8751,368,0
+TVAL.US,D,20231103,000000,25.1131,25.1131,25.1131,25.1131,18,0
+TVAL.US,D,20231106,000000,25.0506,25.0506,25.0506,25.0506,10,0
+TVAL.US,D,20231107,000000,24.9516,24.9516,24.9516,24.9516,50,0
+TVAL.US,D,20231108,000000,24.89,24.9271,24.89,24.9271,1001,0
+TVAL.US,D,20231109,000000,24.9001,24.95,24.7449,24.7449,2233,0
+TVAL.US,D,20231110,000000,24.82,25.03,24.809,25.0058,404,0
+TVAL.US,D,20231113,000000,24.9675,25.04,24.9675,25.0048,1071,0
+TVAL.US,D,20231114,000000,25.52,25.53,25.4443,25.4443,3269,0
+TVAL.US,D,20231115,000000,25.55,25.57,25.5107,25.5107,4990,0
+TVAL.US,D,20231116,000000,25.4899,25.4899,25.4833,25.4833,202,0
+TVAL.US,D,20231117,000000,25.57,25.6026,25.5699,25.6026,270,0
+TVAL.US,D,20231120,000000,25.7461,25.7461,25.6913,25.6913,3055,0
+TVAL.US,D,20231121,000000,25.7,25.7,25.6977,25.6977,378,0
+TVAL.US,D,20231122,000000,25.77,25.82,25.7599,25.805,2449,0
+TVAL.US,D,20231124,000000,25.91,25.91,25.8952,25.8952,1216,0
+TVAL.US,D,20231127,000000,25.93,25.93,25.8325,25.8379,4127,0
+TVAL.US,D,20231128,000000,25.84,25.84,25.8096,25.8096,886,0
+TVAL.US,D,20231129,000000,25.8625,25.875,25.78,25.8126,2965,0
+TVAL.US,D,20231130,000000,25.94,26.06,25.9299,26.0579,5194,0
+TVAL.US,D,20231201,000000,26.29,26.29,26.26,26.2696,3759,0
+TVAL.US,D,20231204,000000,26.2235,26.2235,26.2235,26.2235,12,0
+TVAL.US,D,20231205,000000,26.1,26.1,26.0376,26.0376,1585,0
+TVAL.US,D,20231206,000000,26.08,26.08,25.9933,25.9933,2968,0
+TVAL.US,D,20231207,000000,26.17,26.17,26.1129,26.1129,1319,0
+TVAL.US,D,20231208,000000,26.0999,26.23,26.0999,26.2195,1460,0
+TVAL.US,D,20231211,000000,26.4,26.41,26.39,26.4063,2909,0
+TVAL.US,D,20231212,000000,26.449,26.449,26.449,26.449,197,0
+TVAL.US,D,20231213,000000,26.9,26.9,26.8934,26.8934,547,0
+TVAL.US,D,20231214,000000,27.19,27.19,27.16,27.1679,3109,0
+TVAL.US,D,20231215,000000,27.16,27.16,27.035,27.0549,1411,0
+TVAL.US,D,20231218,000000,27.1399,27.1399,27.0861,27.1001,1257,0
+TVAL.US,D,20231219,000000,27.2013,27.2526,27.2013,27.2526,786,0
+TVAL.US,D,20231220,000000,27.1,27.1,26.7046,26.7046,2219,0
+TVAL.US,D,20231221,000000,26.875,26.9508,26.86,26.9508,1322,0
+TVAL.US,D,20231222,000000,27.07,27.08,27.0407,27.0407,857,0
+TVAL.US,D,20231226,000000,27.15,27.1922,27.15,27.1922,194,0
+TVAL.US,D,20231227,000000,27.23,27.23,27.1732,27.2083,1956,0
+TVAL.US,D,20231228,000000,27.3,27.3,27.27,27.2771,1781,0
+TVAL.US,D,20231229,000000,27.19,27.25,27.1601,27.2186,14182,0
+TVAL.US,D,20240102,000000,27.17,27.38,27.17,27.33,3412,0
+TVAL.US,D,20240103,000000,27.209,27.209,27.1196,27.1196,872,0
+TVAL.US,D,20240104,000000,27.25,27.25,27.099,27.099,4745,0
+TVAL.US,D,20240105,000000,27.2299,27.2299,27.1,27.1741,4601,0
+TVAL.US,D,20240108,000000,27.12,27.2983,27.12,27.2983,1574,0
+TVAL.US,D,20240109,000000,27.09,27.1485,27.09,27.1485,1904,0
+TVAL.US,D,20240110,000000,27.14,27.14,27.1299,27.1337,1794,0
+TVAL.US,D,20240111,000000,26.95,27.0911,26.9357,27.0911,2630,0
+TVAL.US,D,20240112,000000,27.0857,27.0857,27.0857,27.0857,234,0
+TVAL.US,D,20240116,000000,26.97,26.98,26.8258,26.8687,2119,0
+TVAL.US,D,20240117,000000,26.83,26.8429,26.65,26.7303,2325,0
+TVAL.US,D,20240118,000000,26.67,26.86,26.67,26.8561,13490,0
+TVAL.US,D,20240119,000000,26.8601,27.11,26.8601,27.0956,7514,0
+TVAL.US,D,20240122,000000,27.27,27.27,27.17,27.2332,1550,0
+TVAL.US,D,20240123,000000,27.29,27.29,27.2199,27.2891,5784,0
+TVAL.US,D,20240124,000000,27.43,27.43,27.2642,27.2642,3174,0
+TVAL.US,D,20240125,000000,27.43,27.45,27.43,27.45,2581,0
+TVAL.US,D,20240126,000000,27.45,27.48,27.4243,27.4593,2361,0
+TVAL.US,D,20240129,000000,27.54,27.6,27.4201,27.6,1607,0
+TVAL.US,D,20240130,000000,27.66,27.6697,27.565,27.6697,2608,0
+TVAL.US,D,20240131,000000,27.5961,27.64,27.4303,27.4303,5872,0
+TVAL.US,D,20240201,000000,27.42,27.6,27.3757,27.6,2901,0
+TVAL.US,D,20240202,000000,27.7202,27.73,27.6551,27.6551,444,0
+TVAL.US,D,20240205,000000,27.47,27.56,27.4461,27.484,3199,0
+TVAL.US,D,20240206,000000,27.61,27.61,27.5245,27.59,18576,0
+TVAL.US,D,20240207,000000,27.68,27.73,27.5845,27.6715,35754,0
+TVAL.US,D,20240208,000000,27.69,27.73,27.6509,27.7073,12665,0
+TVAL.US,D,20240209,000000,27.695,27.78,27.66,27.78,10051,0
+TVAL.US,D,20240212,000000,27.84,27.975,27.83,27.9017,3619,0
+TVAL.US,D,20240213,000000,27.73,27.73,27.4261,27.56,3166,0
+TVAL.US,D,20240214,000000,27.7,27.75,27.689,27.7435,3852,0
+TVAL.US,D,20240215,000000,28.01,28.14,28.01,28.0976,3983,0
+TVAL.US,D,20240216,000000,28.02,28.15,28.02,28.0578,5204,0
+TVAL.US,D,20240220,000000,28.0869,28.1,27.9752,28.02,5427,0
+TVAL.US,D,20240221,000000,28.09,28.1592,28.025,28.1592,618,0
+TVAL.US,D,20240222,000000,28.37,28.4294,28.351,28.4294,1170,0
+TVAL.US,D,20240223,000000,28.51,28.55,28.51,28.53,3091,0
+TVAL.US,D,20240226,000000,28.5299,28.5299,28.4172,28.4172,2428,0
+TVAL.US,D,20240227,000000,28.461,28.4696,28.438,28.4696,1081,0
+TVAL.US,D,20240228,000000,28.4601,28.4602,28.4601,28.4602,292,0
+TVAL.US,D,20240229,000000,28.5,28.63,28.5,28.59,2049,0
+TVAL.US,D,20240301,000000,28.7,28.71,28.6661,28.6964,2422,0
+TVAL.US,D,20240304,000000,28.79,28.87,28.79,28.8366,903,0
+TVAL.US,D,20240305,000000,28.825,28.8501,28.73,28.76,3326,0
+TVAL.US,D,20240306,000000,29.04,29.05,28.9299,28.98,1725,0
+TVAL.US,D,20240307,000000,29.16,29.19,29.15,29.18,1640,0
+TVAL.US,D,20240308,000000,29.18,29.21,29.1,29.1,4664,0
+TVAL.US,D,20240311,000000,28.9057,29.1181,28.9057,29.1181,683,0
+TVAL.US,D,20240312,000000,29.236,29.26,29.205,29.255,2531,0
+TVAL.US,D,20240313,000000,29.38,29.38,29.2199,29.28,33687,0
+TVAL.US,D,20240314,000000,29.11,29.11,29,29.11,19960,0
+TVAL.US,D,20240315,000000,29.055,29.1,29.0508,29.06,7489,0
+TVAL.US,D,20240318,000000,29.41,29.41,29.08,29.1187,3485,0
+TVAL.US,D,20240319,000000,29.17,29.26,29.17,29.26,6869,0
+TVAL.US,D,20240320,000000,29.28,29.49,29.27,29.49,1880,0
+TVAL.US,D,20240321,000000,29.72,29.75,29.71,29.71,6084,0
+TVAL.US,D,20240322,000000,29.64,29.64,29.5975,29.5975,1391,0
+TVAL.US,D,20240325,000000,29.6,29.6,29.54,29.54,674,0
+TVAL.US,D,20240326,000000,29.595,29.62,29.54,29.54,7738,0
+TVAL.US,D,20240327,000000,29.7301,29.9236,29.7301,29.9236,1859,0
+TVAL.US,D,20240328,000000,30.04,30.06,29.99,30.03,2477,0
+TVAL.US,D,20240401,000000,29.97,29.97,29.92,29.94,14010,0
+TVAL.US,D,20240402,000000,29.75,29.75,29.6601,29.72,23145,0
+TVAL.US,D,20240403,000000,29.805,29.87,29.78,29.8377,4330,0
+TVAL.US,D,20240404,000000,30.005,30.005,29.55,29.58,9310,0
+TVAL.US,D,20240405,000000,29.6113,29.85,29.6113,29.83,6770,0
+TVAL.US,D,20240408,000000,29.9,29.9,29.82,29.83,7017,0
+TVAL.US,D,20240409,000000,29.8,29.83,29.7,29.83,7060,0
+TVAL.US,D,20240410,000000,29.5,29.53,29.46,29.53,3247,0
+TVAL.US,D,20240411,000000,29.3353,29.4547,29.2322,29.4547,2523,0
+TVAL.US,D,20240412,000000,29.01,29.06,28.97,29,10585,0
+TVAL.US,D,20240415,000000,29.32,29.36,28.84,28.877,1811,0
+TVAL.US,D,20240416,000000,28.98,28.98,28.72,28.75,871,0
+TVAL.US,D,20240417,000000,28.7721,28.7721,28.5901,28.7099,3793,0
+TVAL.US,D,20240418,000000,28.72,28.87,28.6854,28.6854,685,0
+TVAL.US,D,20240419,000000,28.82,28.82,28.76,28.82,2101,0
+TVAL.US,D,20240422,000000,28.84,29.0437,28.84,29.0437,613,0
+TVAL.US,D,20240423,000000,29.28,29.37,29.28,29.3323,562,0
+TVAL.US,D,20240424,000000,29.26,29.36,29.18,29.36,12328,0
+TVAL.US,D,20240425,000000,29.1,29.32,29.1,29.3,9883,0
+TVAL.US,D,20240426,000000,29.2501,29.4,29.2501,29.3171,762,0
+TVAL.US,D,20240429,000000,29.41,29.44,29.3678,29.44,2697,0
+TVAL.US,D,20240430,000000,29.2509,29.26,29.09,29.09,3134,0
+TVAL.US,D,20240501,000000,29.05,29.05,28.98,28.9953,2016,0
+TVAL.US,D,20240502,000000,29.13,29.25,29.13,29.18,4081,0
+TVAL.US,D,20240503,000000,29.29,29.33,29.2001,29.31,11757,0
+TVAL.US,D,20240506,000000,29.475,29.56,29.4101,29.56,9135,0
+TVAL.US,D,20240507,000000,29.6889,29.6889,29.6889,29.6889,78,0
+TVAL.US,D,20240508,000000,29.695,29.7657,29.695,29.765,2945,0
+TVAL.US,D,20240509,000000,29.825,30.01,29.825,30.01,3006,0
+TVAL.US,D,20240510,000000,30.1,30.1,29.9901,30.07,4118,0
+TVAL.US,D,20240513,000000,30.2,30.2,29.98,29.99,1255,0
+TVAL.US,D,20240514,000000,30.06,30.14,30.01,30.14,3091,0
+TVAL.US,D,20240515,000000,30.3,30.37,30.2431,30.37,4628,0
+TVAL.US,D,20240516,000000,30.375,30.4172,30.3515,30.3515,478,0
+TVAL.US,D,20240517,000000,30.3115,30.43,30.31,30.43,3441,0
+TVAL.US,D,20240520,000000,30.4509,30.4509,30.31,30.31,5610,0
+TVAL.US,D,20240521,000000,30.33,30.37,30.3141,30.37,7438,0
+TVAL.US,D,20240522,000000,30.386,30.4,30.25,30.29,9477,0
+TVAL.US,D,20240523,000000,30.07,30.07,29.9001,29.93,10219,0
+TVAL.US,D,20240524,000000,30.09,30.0959,30.09,30.0959,1157,0
+TVAL.US,D,20240528,000000,30.03,30.06,29.89,29.945,31548,0
+TVAL.US,D,20240529,000000,29.66,29.66,29.6459,29.6459,470,0
+TVAL.US,D,20240530,000000,29.71,29.76,29.705,29.75,4549,0
+TVAL.US,D,20240531,000000,29.74,30.15,29.74,30.1473,3014,0
+TVAL.US,D,20240603,000000,30.17,30.17,29.81,30.01,3752,0
+TVAL.US,D,20240604,000000,30,30,29.84,29.9089,1991,0
+TVAL.US,D,20240605,000000,30.11,30.11,29.92,30.103,13806,0
+TVAL.US,D,20240606,000000,30.09,30.09,30.01,30.01,1524,0
+TVAL.US,D,20240607,000000,30.04,30.04,29.9658,29.9658,1080,0
+TVAL.US,D,20240610,000000,30.01,30.1,29.97,30.09,5590,0
+TVAL.US,D,20240611,000000,29.8,29.93,29.8,29.9015,6557,0
+TVAL.US,D,20240612,000000,30.5,30.5,29.98,30.01,3026,0
+TVAL.US,D,20240613,000000,29.91,29.94,29.91,29.94,12607,0
+TVAL.US,D,20240614,000000,29.7319,29.76,29.7319,29.76,1446,0
+TVAL.US,D,20240617,000000,29.6901,29.98,29.6901,29.98,5448,0
+TVAL.US,D,20240618,000000,30.08,30.11,30.025,30.11,6579,0
+TVAL.US,D,20240620,000000,30.0843,30.17,30.06,30.14,2799,0
+TVAL.US,D,20240621,000000,30.04,30.09,30.0201,30.09,1505,0
+TVAL.US,D,20240624,000000,30.17,30.36,30.17,30.32,2530,0
+TVAL.US,D,20240625,000000,30.24,30.24,30.1001,30.15,2833,0
+TVAL.US,D,20240626,000000,29.97,30.029,29.955,30.029,1652,0
+TVAL.US,D,20240627,000000,29.92,29.9493,29.8301,29.9493,2223,0
+TVAL.US,D,20240628,000000,30.02,30.0495,29.8401,29.9677,35905,0
+TVAL.US,D,20240701,000000,30.09,30.12,29.8401,29.848,21337,0
+TVAL.US,D,20240702,000000,29.845,29.98,29.845,29.9797,9072,0
+TVAL.US,D,20240703,000000,30.0033,30.08,29.995,30.045,2470,0
+TVAL.US,D,20240705,000000,30.17,30.17,29.88,30,5090,0
+TVAL.US,D,20240708,000000,30.18,30.2,30.0799,30.09,6986,0
+TVAL.US,D,20240709,000000,30.18,30.18,30.0737,30.0737,7627,0
+TVAL.US,D,20240710,000000,30.11,30.33,30.11,30.3263,11957,0
+TVAL.US,D,20240711,000000,30.39,30.49,30.3899,30.49,20829,0
+TVAL.US,D,20240712,000000,30.53,30.72,30.47,30.58,10347,0
+TVAL.US,D,20240715,000000,30.69,30.7,30.6299,30.65,11914,0
+TVAL.US,D,20240716,000000,30.82,31.08,30.815,31.08,7452,0
+TVAL.US,D,20240717,000000,31.01,31.04,30.94,30.94,17106,0
+TVAL.US,D,20240718,000000,30.94,30.94,30.6,30.6353,2876,0
+TVAL.US,D,20240719,000000,30.63,30.63,30.39,30.4,8681,0
+TVAL.US,D,20240722,000000,30.47,30.62,30.47,30.62,2476,0
+TVAL.US,D,20240723,000000,30.575,30.64,30.4961,30.4966,6654,0
+TVAL.US,D,20240724,000000,30.31,30.47,30.28,30.28,7483,0
+TVAL.US,D,20240725,000000,30.31,30.61,30.27,30.27,7701,0
+TVAL.US,D,20240726,000000,30.5599,30.71,30.5599,30.66,9362,0
+TVAL.US,D,20240729,000000,30.68,30.69,30.58,30.66,5974,0
+TVAL.US,D,20240730,000000,30.89,30.89,30.67,30.76,4272,0
+TVAL.US,D,20240731,000000,30.9899,31.0125,30.89,30.9,5458,0
+TVAL.US,D,20240801,000000,31.0185,31.0185,30.53,30.59,1978,0
+TVAL.US,D,20240802,000000,30.36,30.36,29.76,30.02,9753,0
+TVAL.US,D,20240805,000000,29.6,29.6,29.23,29.31,10782,0
+TVAL.US,D,20240806,000000,29.62,29.9,29.57,29.5711,3428,0
+TVAL.US,D,20240807,000000,29.96,29.99,29.4478,29.4478,9861,0
+TVAL.US,D,20240808,000000,29.86,29.9467,29.86,29.9467,2994,0
+TVAL.US,D,20240809,000000,29.9125,30.1,29.9125,30.07,8061,0
+TVAL.US,D,20240812,000000,29.9051,30.045,29.89,29.92,25204,0
+TVAL.US,D,20240813,000000,30.03,30.18,29.93,30.18,40570,0
+TVAL.US,D,20240814,000000,30.23,30.365,30.23,30.365,2629,0
+TVAL.US,D,20240815,000000,30.5901,30.71,30.53,30.69,16524,0
+TVAL.US,D,20240816,000000,30.56,30.79,30.56,30.79,4768,0
+TVAL.US,D,20240819,000000,30.82,30.96,30.82,30.96,54917,0
+TVAL.US,D,20240820,000000,30.94,30.94,30.84,30.87,17666,0
+TVAL.US,D,20240821,000000,30.83,30.99,30.83,30.99,5009,0
+TVAL.US,D,20240822,000000,31.11,31.11,30.8975,30.8975,2512,0
+TVAL.US,D,20240823,000000,31.25,31.27,31.25,31.27,6446,0
+TVAL.US,D,20240826,000000,31.4099,31.45,31.277,31.31,18372,0
+TVAL.US,D,20240827,000000,31.29,31.32,31.245,31.32,13700,0
+TVAL.US,D,20240828,000000,31.36,31.36,31.2842,31.2842,1133,0
+TVAL.US,D,20240829,000000,31.52,31.5599,31.28,31.4093,1978,0
+TVAL.US,D,20240830,000000,31.5453,31.6921,31.39,31.6921,7002,0
+TVAL.US,D,20240903,000000,31.5599,31.5599,31.23,31.29,8997,0
+TVAL.US,D,20240904,000000,31.34,31.369,31.2,31.27,10170,0
+TVAL.US,D,20240905,000000,31.085,31.085,30.9,30.97,10812,0
+TVAL.US,D,20240906,000000,30.97,30.97,30.61,30.62,4620,0
+TVAL.US,D,20240909,000000,30.76,30.97,30.76,30.92,4777,0
+TVAL.US,D,20240910,000000,31.07,31.07,30.669,30.85,2799,0
+TVAL.US,D,20240911,000000,30.6,30.82,30.6,30.8193,8742,0
+TVAL.US,D,20240912,000000,30.8,30.94,30.795,30.9189,6439,0
+TVAL.US,D,20240913,000000,31.18,31.23,31.15,31.22,3241,0
+TVAL.US,D,20240916,000000,31.45,31.45,31.31,31.43,6430,0
+TVAL.US,D,20240917,000000,31.47,31.56,31.34,31.42,12757,0
+TVAL.US,D,20240918,000000,31.42,31.6084,31.345,31.36,27574,0
+TVAL.US,D,20240919,000000,31.7,31.7,31.59,31.7,10661,0
+TVAL.US,D,20240920,000000,31.56,31.65,31.56,31.65,4995,0
+TVAL.US,D,20240923,000000,31.83,31.83,31.69,31.77,4397,0
+TVAL.US,D,20240924,000000,31.77,31.81,31.695,31.76,12397,0
+TVAL.US,D,20240925,000000,31.59,31.6,31.5577,31.5577,1552,0
+TVAL.US,D,20240926,000000,31.69,31.76,31.69,31.76,5239,0
+TVAL.US,D,20240927,000000,31.9,31.92,31.85,31.8766,2260,0
+TVAL.US,D,20240930,000000,31.76,31.955,31.76,31.9529,6973,0
+TVAL.US,D,20241001,000000,31.81,31.97,31.81,31.8938,9938,0
+TVAL.US,D,20241002,000000,31.91,31.91,31.8599,31.8877,6545,0
+TVAL.US,D,20241003,000000,31.8,31.8,31.715,31.78,9746,0
+TVAL.US,D,20241004,000000,31.88,32.0209,31.88,32.0209,1024,0
+TVAL.US,D,20241007,000000,31.96,31.96,31.75,31.79,2315,0
+TVAL.US,D,20241008,000000,31.76,31.83,31.75,31.82,17305,0
+TVAL.US,D,20241009,000000,31.83,32.02,31.83,32.02,2229,0
+TVAL.US,D,20241010,000000,32.04,32.04,31.86,31.92,17697,0
+TVAL.US,D,20241011,000000,32.1,32.29,32.1,32.2869,1592,0
+TVAL.US,D,20241014,000000,32.32,32.5235,32.32,32.5235,5282,0
+TVAL.US,D,20241015,000000,32.4247,32.5291,32.2924,32.2924,2461,0
+TVAL.US,D,20241016,000000,32.44,32.58,32.44,32.5389,4018,0
+TVAL.US,D,20241017,000000,32.5533,32.5533,32.4729,32.4729,768,0
+TVAL.US,D,20241018,000000,32.54,32.54,32.4,32.53,4633,0
+TVAL.US,D,20241021,000000,32.44,32.44,32.27,32.29,2035,0
+TVAL.US,D,20241022,000000,32.2,32.24,32.11,32.24,2526,0
+TVAL.US,D,20241023,000000,32.2199,32.2199,32.1412,32.1515,6693,0
+TVAL.US,D,20241024,000000,32.2,32.23,32.12,32.1529,4630,0
+TVAL.US,D,20241025,000000,32.24,32.24,31.93,31.93,11187,0
+TVAL.US,D,20241028,000000,32,32.09,32,32.06,9792,0
+TVAL.US,D,20241029,000000,31.925,31.925,31.864,31.864,927,0
+TVAL.US,D,20241030,000000,31.87,31.96,31.7957,31.81,15179,0
+TVAL.US,D,20241031,000000,31.7723,31.7723,31.59,31.59,10356,0
+TVAL.US,D,20241101,000000,31.79,31.79,31.57,31.58,8266,0
+TVAL.US,D,20241104,000000,31.65,31.65,31.46,31.55,35219,0
+TVAL.US,D,20241105,000000,31.63,31.91,31.61,31.9,8867,0
+TVAL.US,D,20241106,000000,32.71,32.74,32.56,32.73,20115,0
+TVAL.US,D,20241107,000000,32.86,32.86,32.6399,32.66,25313,0
+TVAL.US,D,20241108,000000,32.85,32.96,32.81,32.87,12106,0
+TVAL.US,D,20241111,000000,33.12,33.13,33.01,33.02,48027,0
+TVAL.US,D,20241112,000000,32.97,33.07,32.72,32.74,12402,0
+TVAL.US,D,20241113,000000,32.78,32.85,32.7199,32.74,43334,0
+TVAL.US,D,20241114,000000,32.6811,32.72,32.54,32.54,40063,0
+TVAL.US,D,20241115,000000,32.47,32.47,32.38,32.44,15281,0
+TVAL.US,D,20241118,000000,32.499,32.66,32.489,32.61,45088,0
+TVAL.US,D,20241119,000000,32.35,32.5299,32.29,32.49,7837,0
+TVAL.US,D,20241120,000000,32.38,32.61,32.38,32.6,44528,0
+TVAL.US,D,20241121,000000,32.69,32.98,32.668,32.91,17203,0
+TVAL.US,D,20241122,000000,33.1092,33.13,32.97,33.11,25516,0
+TVAL.US,D,20241125,000000,33.31,33.31,33.2695,33.28,1669,0
+TVAL.US,D,20241126,000000,33.28,33.37,33.25,33.35,4980,0
+TVAL.US,D,20241127,000000,33.47,33.47,33.323,33.323,5214,0
+TVAL.US,D,20241129,000000,33.39,33.5,33.38,33.45,4838,0
+TVAL.US,D,20241202,000000,33.22,33.52,33.22,33.31,3838,0
+TVAL.US,D,20241203,000000,33.155,33.23,33.1,33.1433,9994,0
+TVAL.US,D,20241204,000000,33.0408,33.09,33,33.0739,5239,0
+TVAL.US,D,20241205,000000,33.14,33.14,32.97,32.97,6066,0
+TVAL.US,D,20241206,000000,32.96,32.96,32.81,32.8113,4393,0
+TVAL.US,D,20241209,000000,32.81,32.94,32.56,32.56,5632,0
+TVAL.US,D,20241210,000000,32.47,32.49,32.38,32.39,6597,0
+TVAL.US,D,20241211,000000,32.43,32.57,32.3501,32.36,8355,0
+TVAL.US,D,20241212,000000,32.34,32.34,32.17,32.17,3116,0
+TVAL.US,D,20241213,000000,32.0793,32.1773,32.051,32.09,10411,0
+TVAL.US,D,20241216,000000,32.21,32.21,31.92,31.92,8795,0
+TVAL.US,D,20241217,000000,31.84,31.84,31.6651,31.75,4169,0
+TVAL.US,D,20241218,000000,31.7618,31.8298,30.97,30.97,10155,0
+TVAL.US,D,20241219,000000,31.1911,31.1911,30.89,30.9,10384,0
+TVAL.US,D,20241220,000000,30.89,31.42,30.89,31.25,23425,0
+TVAL.US,D,20241223,000000,30.71,30.99,30.67,30.99,55112,0
+TVAL.US,D,20241224,000000,31.01,31.21,30.99,31.21,7212,0
+TVAL.US,D,20241226,000000,31.15,31.28,31.15,31.26,17357,0
+TVAL.US,D,20241227,000000,31.218,31.218,30.975,31.06,10844,0
+TVAL.US,D,20241230,000000,30.78,30.84,30.59,30.77,25959,0
+TVAL.US,D,20241231,000000,30.9438,30.98,30.71,30.82,19918,0
+TVAL.US,D,20250102,000000,30.929,31.1,30.674,30.81,29993,0
+TVAL.US,D,20250103,000000,30.91,31.11,30.91,31.11,9507,0
+TVAL.US,D,20250106,000000,31.261,31.44,31.11,31.12,40735,0
+TVAL.US,D,20250107,000000,31.28,31.33,31.045,31.09,13690,0
+TVAL.US,D,20250108,000000,30.9195,31.19,30.9195,31.19,10702,0
+TVAL.US,D,20250110,000000,30.8885,31.07,30.75,30.79,8231,0
+TVAL.US,D,20250113,000000,30.88,31.07,30.8399,31.07,25373,0
+TVAL.US,D,20250114,000000,31.14,31.33,31.07,31.32,15154,0
+TVAL.US,D,20250115,000000,31.735,31.75,31.58,31.66,33182,0
+TVAL.US,D,20250116,000000,31.72,31.85,31.72,31.85,23719,0
+TVAL.US,D,20250117,000000,31.98,32.09,31.98,32.01,18136,0
+TVAL.US,D,20250121,000000,32.27,32.57,32.22,32.57,32789,0
+TVAL.US,D,20250122,000000,32.29,32.51,32.24,32.24,68816,0
+TVAL.US,D,20250123,000000,32.4,32.5266,32.4,32.48,6667,0
+TVAL.US,D,20250124,000000,32.5098,32.53,32.44,32.48,13070,0
+TVAL.US,D,20250127,000000,32.3418,32.5003,32.33,32.5003,6022,0
+TVAL.US,D,20250128,000000,32.46,32.5,32.32,32.39,7478,0
+TVAL.US,D,20250129,000000,32.55,32.58,32.34,32.38,12257,0
+TVAL.US,D,20250130,000000,32.6,32.75,32.565,32.73,16929,0
+TVAL.US,D,20250131,000000,32.61,32.69,32.41,32.46,31826,0
+TVAL.US,D,20250203,000000,32,32.44,31.9305,32.33,53867,0
+TVAL.US,D,20250204,000000,32.41,32.47,32.36,32.375,14296,0
+TVAL.US,D,20250205,000000,32.36,32.55,32.36,32.55,12146,0
+TVAL.US,D,20250206,000000,32.53,32.54,32.4899,32.53,5516,0
+TVAL.US,D,20250207,000000,32.5248,32.65,32.4,32.4,44679,0
+TVAL.US,D,20250210,000000,32.3554,32.51,32.3554,32.51,17625,0
+TVAL.US,D,20250211,000000,32.44,32.63,32.44,32.63,14535,0
+TVAL.US,D,20250212,000000,32.399,32.52,32.35,32.4149,29897,0
+TVAL.US,D,20250213,000000,32.53,32.66,32.45,32.64,9380,0
+TVAL.US,D,20250214,000000,32.78,32.81,32.6499,32.66,8712,0
+TVAL.US,D,20250218,000000,32.77,33.8,32.7075,32.78,18448,0
+TVAL.US,D,20250219,000000,32.84,32.93,32.72,32.9,5724,0
+TVAL.US,D,20250220,000000,32.76,32.79,32.6,32.78,7237,0
+TVAL.US,D,20250221,000000,32.61,32.62,32.2668,32.32,18575,0
+TVAL.US,D,20250224,000000,32.3636,32.46,32.27,32.29,63914,0
+TVAL.US,D,20250225,000000,32.3501,32.39,32.1668,32.36,12910,0
+TVAL.US,D,20250226,000000,32.396,32.51,32.1999,32.24,23885,0
+TVAL.US,D,20250227,000000,32.265,32.46,32.09,32.12,19478,0
+TVAL.US,D,20250228,000000,32.294,32.57,32.04,32.56,50250,0
+TVAL.US,D,20250303,000000,32.66,32.74,32.23,32.26,14261,0
+TVAL.US,D,20250304,000000,31.96,31.96,31.5308,31.62,9993,0
+TVAL.US,D,20250305,000000,31.73,31.97,31.4937,31.91,19460,0
+TVAL.US,D,20250306,000000,31.57,31.78,31.44,31.57,24571,0
+TVAL.US,D,20250307,000000,31.52,31.74,31.3099,31.73,13648,0
+TVAL.US,D,20250310,000000,31.429,31.62,31.0399,31.27,8227,0
+TVAL.US,D,20250311,000000,31.1,31.11,30.85,30.97,7621,0
+TVAL.US,D,20250312,000000,30.915,31.04,30.78,30.9,4870,0
+TVAL.US,D,20250313,000000,30.855,30.939,30.575,30.65,10997,0
+TVAL.US,D,20250314,000000,30.9849,31.22,30.945,31.21,9896,0
+TVAL.US,D,20250317,000000,31.39,31.66,31.39,31.61,19062,0
+TVAL.US,D,20250318,000000,31.5239,31.535,31.38,31.49,60413,0
+TVAL.US,D,20250319,000000,31.53,31.815,31.53,31.7447,44211,0
+TVAL.US,D,20250320,000000,31.57,31.84,31.57,31.64,20995,0
+TVAL.US,D,20250321,000000,31.45,31.51,31.2813,31.51,44729,0
+TVAL.US,D,20250324,000000,31.86,31.97,31.8,31.96,20387,0
+TVAL.US,D,20250325,000000,32.01,32.01,31.84,31.91,11728,0
+TVAL.US,D,20250326,000000,32.04,32.1,31.8,31.9,32300,0
+TVAL.US,D,20250327,000000,31.6975,31.9509,31.6975,31.8,43869,0
+TVAL.US,D,20250328,000000,31.67,31.67,31.36,31.36,19839,0
+TVAL.US,D,20250331,000000,31.3395,31.75,31.14,31.67,31394,0
+TVAL.US,D,20250401,000000,31.68,31.77,31.52,31.71,46051,0
+TVAL.US,D,20250402,000000,31.69,31.93,31.69,31.92,41457,0
+TVAL.US,D,20250403,000000,31.15,31.16,30.57,30.58,72875,0
+TVAL.US,D,20250404,000000,29.81,30.06,28.59,28.66,47815,0
+TVAL.US,D,20250407,000000,27.7012,28.7,27.44,28.5,57907,0
+TVAL.US,D,20250408,000000,29.21,29.3471,27.7304,28.16,76964,0
+TVAL.US,D,20250409,000000,27.93,30.0213,27.7208,30.0213,34363,0
+TVAL.US,D,20250410,000000,29.432,29.5,28.7475,29.22,55277,0
+TVAL.US,D,20250411,000000,29.12,29.7,28.895,29.61,68304,0
+TVAL.US,D,20250414,000000,29.9,30.17,29.82,29.94,64397,0
+TVAL.US,D,20250415,000000,30.1188,30.1188,29.87,29.89,217864,0
+TVAL.US,D,20250416,000000,29.76,29.98,29.39,29.55,91577,0
+TVAL.US,D,20250417,000000,29.67,29.9196,29.57,29.67,111179,0
+TVAL.US,D,20250421,000000,29.36,29.56,28.76,29.06,146665,0
+TVAL.US,D,20250422,000000,29.44,29.85,29.44,29.81,109151,0
+TVAL.US,D,20250423,000000,30.5599,30.56,29.9944,30.1,138588,0
+TVAL.US,D,20250424,000000,30.095,30.56,30.04,30.43,52763,0
+TVAL.US,D,20250425,000000,30.41,30.41,30.1563,30.38,79192,0
+TVAL.US,D,20250428,000000,30.59,30.5999,30.23,30.46,70713,0
+TVAL.US,D,20250429,000000,30.46,30.7,30.32,30.65,45100,0
+TVAL.US,D,20250430,000000,30.34,30.76,30.1447,30.68,148091,0
+TVAL.US,D,20250501,000000,30.72,30.834,30.56,30.57,27379,0
+TVAL.US,D,20250502,000000,30.9,31.0791,30.9,31.06,34125,0
+TVAL.US,D,20250505,000000,30.76,31.1,30.75,30.91,42596,0
+TVAL.US,D,20250506,000000,30.73,30.94,30.69,30.73,52630,0
+TVAL.US,D,20250507,000000,30.9243,31.05,30.79,30.92,20475,0
+TVAL.US,D,20250508,000000,31.08,31.35,31,31.06,78124,0
+TVAL.US,D,20250509,000000,30.99,31.115,30.964,31.01,47847,0
+TVAL.US,D,20250512,000000,31.535,31.78,31.529,31.69,71319,0
+TVAL.US,D,20250513,000000,31.6845,31.81,31.63,31.66,123822,0
+TVAL.US,D,20250514,000000,31.53,31.71,31.44,31.48,32732,0
+TVAL.US,D,20250515,000000,31.435,31.79,31.4286,31.79,41728,0
+TVAL.US,D,20250516,000000,31.777,32.0738,31.725,32.0738,57483,0
+TVAL.US,D,20250519,000000,31.9586,32.1688,31.8861,32.13,47063,0
+TVAL.US,D,20250520,000000,32.15,32.27,31.9668,32.1,37531,0
+TVAL.US,D,20250521,000000,31.91,31.94,31.49,31.51,25294,0
+TVAL.US,D,20250522,000000,31.33,31.51,31.235,31.37,25058,0
+TVAL.US,D,20250523,000000,31.17,31.3573,31.1005,31.27,34835,0
+TVAL.US,D,20250527,000000,31.57,31.78,31.5656,31.77,33485,0
+TVAL.US,D,20250528,000000,31.76,31.76,31.58,31.58,43978,0
+TVAL.US,D,20250529,000000,31.67,31.74,31.575,31.74,71792,0
+TVAL.US,D,20250530,000000,31.705,31.83,31.5503,31.79,28412,0
+TVAL.US,D,20250602,000000,31.73,31.86,31.56,31.86,30026,0
+TVAL.US,D,20250603,000000,31.74,32.02,31.74,32,67052,0
+TVAL.US,D,20250604,000000,32.05,32.05,31.88,31.88,29197,0
+TVAL.US,D,20250605,000000,32.14,32.14,31.73,31.79,42254,0
+TVAL.US,D,20250606,000000,32.23,32.23,32.045,32.16,52460,0
+TVAL.US,D,20250609,000000,32.12,32.26,32.069,32.13,19148,0
+TVAL.US,D,20250610,000000,32.22,32.24,32.14,32.24,27758,0
+TVAL.US,D,20250611,000000,32.2499,32.29,32.12,32.23,28667,0
+TVAL.US,D,20250612,000000,32.085,32.31,32.085,32.31,33304,0
+TVAL.US,D,20250613,000000,32.095,32.23,31.98,32.01,67907,0
+TVAL.US,D,20250616,000000,32.23,32.33,32.09,32.15,43832,0
+TVAL.US,D,20250617,000000,32.11,32.11,31.88,31.93,59223,0
+TVAL.US,D,20250618,000000,32,32.13,31.93,31.96,31283,0
+TVAL.US,D,20250620,000000,32.09,32.13,31.93,32.02,41921,0
+TVAL.US,D,20250623,000000,32.14,32.24,31.8471,32.24,33503,0
+TVAL.US,D,20250624,000000,32.32,32.4657,32.32,32.45,41127,0
+TVAL.US,D,20250625,000000,32.34,32.346,32.27,32.3,66077,0
+TVAL.US,D,20250626,000000,32.4294,32.56,32.4191,32.54,27076,0
+TVAL.US,D,20250627,000000,32.68,32.768362,32.5756,32.71,34533,0
+TVAL.US,D,20250630,000000,32.7599,32.83,32.68,32.83,20039,0
+TVAL.US,D,20250701,000000,32.79,33.0696,32.79,33.02,82304,0
+TVAL.US,D,20250702,000000,33.0144,33.03,32.8018,32.96,58892,0
+TVAL.US,D,20250703,000000,33.121,33.18,33.0856,33.14,19598,0
+TVAL.US,D,20250707,000000,33.15,33.17,32.72,32.9,37169,0
+TVAL.US,D,20250708,000000,32.9,32.94,32.8262,32.87,52823,0
+TVAL.US,D,20250709,000000,32.9738,32.9738,32.81,32.89,650275,0
+TVAL.US,D,20250710,000000,32.915,33.1,32.91,33.07,29210,0
+TVAL.US,D,20250711,000000,32.85,33,32.85,32.942,47664,0
+TVAL.US,D,20250714,000000,32.945,33.03,32.8472,33.02,42291,0
+TVAL.US,D,20250715,000000,32.8908,32.97,32.63,32.63,51120,0
+TVAL.US,D,20250716,000000,32.71,32.75,32.4163,32.7,22618,0
+TVAL.US,D,20250717,000000,32.7675,32.86,32.6573,32.85,53257,0
+TVAL.US,D,20250718,000000,32.8627,32.897086,32.7293,32.76,31018,0
+TVAL.US,D,20250721,000000,32.85,32.95,32.712,32.712,44752,0
+TVAL.US,D,20250722,000000,32.8,32.97,32.75,32.96,51024,0
+TVAL.US,D,20250723,000000,33.05,33.2,33.035,33.2,34575,0
+TVAL.US,D,20250724,000000,33.29,33.32,33.21,33.21,29035,0
+TVAL.US,D,20250725,000000,33.24,33.36,33.1801,33.35,158500,0
+TVAL.US,D,20250728,000000,33.2757,33.3142,33.1404,33.1972,27509,0
+TVAL.US,D,20250729,000000,33.225,33.32,33.1749,33.27,30120,0
+TVAL.US,D,20250730,000000,33.2627,33.3002,32.9756,33.12,35321,0
+TVAL.US,D,20250731,000000,33.05,33.12,32.748,32.748,36390,0
+TVAL.US,D,20250801,000000,32.332018,32.49,32.26,32.4071,39352,0
+TVAL.US,D,20250804,000000,32.6,32.76,32.37,32.76,31628,0
+TVAL.US,D,20250805,000000,32.7345,32.7345,32.58,32.68,28101,0
+TVAL.US,D,20250806,000000,32.72,32.7899,32.5904,32.69,49434,0
+TVAL.US,D,20250807,000000,32.89,32.89,32.585,32.66,26768,0
+TVAL.US,D,20250808,000000,32.7964,32.8595,32.7555,32.8202,22994,0
+TVAL.US,D,20250811,000000,32.805,32.82,32.7468,32.8,18382,0
+TVAL.US,D,20250812,000000,32.945,33.2,32.945,33.2,67775,0
+TVAL.US,D,20250813,000000,33.335,33.3675,33.1766,33.3675,30175,0
+TVAL.US,D,20250814,000000,33.23,33.38,33.23,33.37,29463,0
+TVAL.US,D,20250815,000000,33.26,33.39,33.2583,33.2583,30983,0
+TVAL.US,D,20250818,000000,33.271,33.3,33.2301,33.2706,35660,0
+TVAL.US,D,20250819,000000,33.405,33.455,33.26,33.39,57609,0
+TVAL.US,D,20250820,000000,33.4,33.5,33.31,33.46,57443,0
+TVAL.US,D,20250821,000000,33.4299,33.43,33.285,33.3301,26142,0
+TVAL.US,D,20250822,000000,33.826233,33.85,33.57,33.78,31854,0
+TVAL.US,D,20250825,000000,33.71,33.71,33.54,33.55,31968,0
+TVAL.US,D,20250826,000000,33.53,33.646,33.46,33.63,59905,0
+TVAL.US,D,20250827,000000,33.73,33.75,33.64,33.7,37009,0
+TVAL.US,D,20250828,000000,33.7,33.78,33.6,33.7384,28695,0
+TVAL.US,D,20250829,000000,33.71,33.754,33.6365,33.7131,22690,0
+TVAL.US,D,20250902,000000,33.51,33.65,33.38,33.59,23591,0
+TVAL.US,D,20250903,000000,33.448,33.69,33.37,33.521,22561,0
+TVAL.US,D,20250904,000000,33.57,33.7832,33.57,33.7832,16869,0
+TVAL.US,D,20250905,000000,33.83,33.83,33.45,33.61,56872,0
+TVAL.US,D,20250908,000000,33.515,33.61,33.417,33.54,27036,0
+TVAL.US,D,20250909,000000,33.55,33.751,33.55,33.6959,32094,0
+TVAL.US,D,20250910,000000,33.6808,33.768,33.5601,33.65,41970,0
+TVAL.US,D,20250911,000000,33.93,34.0332,33.8782,33.99,33695,0
+TVAL.US,D,20250912,000000,33.99,34.0189,33.825,33.825,27589,0
+TVAL.US,D,20250915,000000,33.95,33.96,33.7807,33.81,22915,0
+TVAL.US,D,20250916,000000,33.8,33.82,33.7539,33.8,40559,0
+TVAL.US,D,20250917,000000,33.9023,33.99,33.75,33.9,54289,0
+TVAL.US,D,20250918,000000,33.938,34.13,33.938,34.0586,17727,0
+TVAL.US,D,20250919,000000,33.985,34.075,33.9108,34.05,35990,0
+TVAL.US,D,20250922,000000,33.94,34.11,33.89,33.96,27814,0
+TVAL.US,D,20250923,000000,34.2116,34.2116,34.055,34.0664,21973,0
+TVAL.US,D,20250924,000000,34.114,34.125,33.9717,33.9717,30108,0
+TVAL.US,D,20250925,000000,33.8371,33.9117,33.71,33.7504,12954,0
+TVAL.US,D,20250926,000000,34.04,34.09,33.9699,34.09,36902,0
+TVAL.US,D,20250929,000000,34.02,34.13,34,34.12,43201,0
+TVAL.US,D,20250930,000000,33.99,34.13,33.88,34.1091,37939,0
+TVAL.US,D,20251001,000000,33.99,34.112076,33.99,34.089,26308,0
+TVAL.US,D,20251002,000000,34.095,34.15,33.975,34.0825,70219,0
+TVAL.US,D,20251003,000000,34.25,34.39,34.23,34.23,30002,0
+TVAL.US,D,20251006,000000,34.365,34.4,34.24,34.3442,35799,0
+TVAL.US,D,20251007,000000,34.39,34.39,34.25,34.34,12755,0
+TVAL.US,D,20251008,000000,34.3138,34.45,34.3138,34.41,29429,0
+TVAL.US,D,20251009,000000,34.23,34.27,34.13,34.17,626224,0
+TVAL.US,D,20251010,000000,34.2373,34.2373,33.55,33.55,56959,0
+TVAL.US,D,20251013,000000,33.6871,33.94,33.6871,33.83,43970,0
+TVAL.US,D,20251014,000000,33.69,34.32,33.61,34.157,31981,0
+TVAL.US,D,20251015,000000,34.51,34.51,34.147,34.29,54511,0
+TVAL.US,D,20251016,000000,34.2979,34.51,33.83,33.92,37220,0
+TVAL.US,D,20251017,000000,34.0193,34.12,33.93,34.1,34171,0
+TVAL.US,D,20251020,000000,34.295158,34.5,34.19,34.44,28015,0
+TVAL.US,D,20251021,000000,34.38,34.47,34.38,34.4,27807,0
+TVAL.US,D,20251022,000000,34.428,34.47,34.1845,34.27,476313,0
+TVAL.US,D,20251023,000000,34.3348,34.48,34.2905,34.43,72598,0
+TVAL.US,D,20251024,000000,34.708,34.82,34.59,34.6,72590,0
+TVAL.US,D,20251027,000000,34.7232,34.83,34.7232,34.82,46762,0
+TVAL.US,D,20251028,000000,34.6401,34.77,34.5604,34.57,31229,0
+TVAL.US,D,20251029,000000,34.5595,34.64,34.33,34.43,54064,0
+TVAL.US,D,20251030,000000,34.48,34.57,34.26,34.27,75313,0
+TVAL.US,D,20251031,000000,34.33,34.43,34.2014,34.32,49352,0
+TVAL.US,D,20251103,000000,34.31,34.35,34.1783,34.34,57654,0
+TVAL.US,D,20251104,000000,34.08,34.27,34.065,34.19,38625,0
+TVAL.US,D,20251105,000000,34.21,34.3898,34.17,34.29,54188,0
+TVAL.US,D,20251106,000000,34.398,34.45,34.05,34.08,76764,0
+TVAL.US,D,20251107,000000,34,34.31,33.95,34.31,13027,0
+TVAL.US,D,20251110,000000,34.45,34.61,34.3313,34.59,33491,0
+TVAL.US,D,20251111,000000,34.6202,34.86,34.6202,34.83,64810,0
+TVAL.US,D,20251112,000000,34.94,35.07,34.94,34.98,31508,0
+TVAL.US,D,20251113,000000,34.9,34.9033,34.49,34.52,23795,0
+TVAL.US,D,20251114,000000,34.275,34.55,34.275,34.4187,90772,0
+TVAL.US,D,20251117,000000,34.4484,34.4826,33.9874,34.0541,25799,0
+TVAL.US,D,20251118,000000,33.9654,34.17,33.85,33.98,49043,0
+TVAL.US,D,20251119,000000,33.955,34.009822,33.775,33.91,51440,0
+TVAL.US,D,20251120,000000,34.32,34.348,33.56,33.56,20744,0
+TVAL.US,D,20251121,000000,33.6828,34.19,33.6828,34.03,35978,0
+TVAL.US,D,20251124,000000,34.1586,34.3305,34.12,34.29,41178,0
+TVAL.US,D,20251125,000000,34.4736,34.78,34.38,34.75,40669,0
+TVAL.US,D,20251126,000000,34.87,35.0331,34.76,34.95,41621,0
+TVAL.US,D,20251128,000000,35.09,35.17,34.95,35.17,7889,0
+TVAL.US,D,20251201,000000,35.0425,35.14,34.905,34.91,17540,0
+TVAL.US,D,20251202,000000,34.9268,35.01,34.82,34.93,112767,0
+TVAL.US,D,20251203,000000,35.035,35.225,34.93,35.2069,46454,0
+TVAL.US,D,20251204,000000,35.27,35.27,35.1331,35.2,26476,0
+TVAL.US,D,20251205,000000,35.308,35.41,35.19,35.2,35238,0
+TVAL.US,D,20251208,000000,35.091,35.4,34.947326,35.03,10504,0
+TVAL.US,D,20251209,000000,35.1812,35.1812,34.96,34.97,66611,0
+TVAL.US,D,20251210,000000,35,35.47,35,35.42,62707,0
+TVAL.US,D,20251211,000000,35.507389,35.67,35.4959,35.67,39317,0
+TVAL.US,D,20251212,000000,35.748,35.9,35.4,35.4701,13039,0
+TVAL.US,D,20251215,000000,35.638,35.71,35.441,35.55,46423,0
+TVAL.US,D,20251216,000000,35.4,35.41,35.16,35.24,27251,0
+TVAL.US,D,20251217,000000,35.3001,35.3001,35.1,35.14,33720,0
+TVAL.US,D,20251218,000000,35.36,35.42,35.198,35.2114,32512,0
+TVAL.US,D,20251219,000000,35.305,35.4828,35.23,35.39,85868,0
+TVAL.US,D,20251222,000000,35.57,35.76,35.57,35.74,67301,0
+TVAL.US,D,20251223,000000,35.3723,35.46,35.28,35.41,83032,0
+TVAL.US,D,20251224,000000,35.4761,35.6,35.45,35.55,20052,0
+TVAL.US,D,20251226,000000,35.525,35.7,35.4326,35.54,13633,0
+TVAL.US,D,20251229,000000,35.51,35.6,35.45,35.51,112524,0
+TVAL.US,D,20251230,000000,35.51,35.5444,35.4601,35.49,58548,0
+TVAL.US,D,20251231,000000,35.445,35.66,35.22,35.22,23476,0
+TVAL.US,D,20260102,000000,35.27,35.65,35.27,35.63,47440,0
+TVAL.US,D,20260105,000000,35.832,36.09,35.74,36,53593,0
+TVAL.US,D,20260106,000000,36.087,36.3083,35.96,36.28,52104,0
+TVAL.US,D,20260107,000000,36.195,36.37,35.89,35.9,24752,0
+TVAL.US,D,20260108,000000,36.132,36.22,36.11,36.2,44439,0
+TVAL.US,D,20260109,000000,36.29,36.47,36.25,36.42,29182,0
+TVAL.US,D,20260112,000000,36.32,36.47,36.295,36.41,27103,0
+TVAL.US,D,20260113,000000,36.46,36.61,36.26,36.37,24528,0
+TVAL.US,D,20260114,000000,36.38,36.4556,36.24,36.42,413791,0
+TVAL.US,D,20260115,000000,36.61,36.705,36.57,36.596,518005,0
+TVAL.US,D,20260116,000000,36.61,36.71,36.525,36.62,77926,0
+TVAL.US,D,20260120,000000,36.295,36.43,36.04,36.09,65742,0
+TVAL.US,D,20260121,000000,36.38,36.72,36.22,36.62,100504,0
+TVAL.US,D,20260122,000000,36.7697,36.875,36.63,36.74,85103,0
+TVAL.US,D,20260123,000000,36.685,36.71,36.52,36.65,76003,0
+TVAL.US,D,20260126,000000,36.7852,36.82,36.71,36.79,39991,0
+TVAL.US,D,20260127,000000,36.72,36.8,36.69,36.78,37307,0
+TVAL.US,D,20260128,000000,36.86,36.8663,36.75,36.83,35271,0
+TVAL.US,D,20260129,000000,36.99,37.03,36.66,37.02,21084,0
+TVAL.US,D,20260130,000000,37.0103,37.09,36.76,36.97,49694,0
+TVAL.US,D,20260202,000000,37.02,37.24,37.02,37.23,91795,0
+TVAL.US,D,20260203,000000,37.33,37.52,37.05,37.3591,35924,0
+TVAL.US,D,20260204,000000,37.48,37.535,37.24,37.39,49639,0
+TVAL.US,D,20260205,000000,37.15,37.18,36.95,37.06,53959,0
+TVAL.US,D,20260206,000000,37.275,37.6555,37.275,37.6555,23038,0
+TVAL.US,D,20260209,000000,37.58,37.8,37.5263,37.73,165485,0
+TVAL.US,D,20260210,000000,37.73,37.758252,37.56,37.63,56782,0
+TVAL.US,D,20260211,000000,37.73,38,37.67,37.83,65450,0
+TVAL.US,D,20260212,000000,38.0531,38.08,37.45,37.46,85408,0
+TVAL.US,D,20260213,000000,37.515,37.8599,37.46,37.68,26532,0
+TVAL.US,D,20260217,000000,37.686,37.85,37.463,37.66,61207,0
+TVAL.US,D,20260218,000000,37.8301,37.885,37.715,37.83,47984,0
diff --git a/daily/us/nyse etfs/2/tya.us.txt b/daily/us/nyse etfs/2/tya.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fdb88eba4a450a2195deba2ffcbf81b0b0ea8d0b
--- /dev/null
+++ b/daily/us/nyse etfs/2/tya.us.txt	
@@ -0,0 +1,1102 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TYA.US,D,20210929,000000,24.9756,24.9756,24.8264,24.8761,39570.394554267,0
+TYA.US,D,20210930,000000,24.8124,24.9656,24.7975,24.9616,47514.024613258,0
+TYA.US,D,20211001,000000,25.1348,25.2184,25.1149,25.2184,267566.54870851,0
+TYA.US,D,20211004,000000,25.2144,25.2144,25.1447,25.1546,2820.4259073174,0
+TYA.US,D,20211005,000000,25.0254,25.0254,24.9547,24.9567,6848.0262674817,0
+TYA.US,D,20211006,000000,24.9855,25.0154,24.9855,24.9855,837.2825305757,0
+TYA.US,D,20211007,000000,24.8463,24.8662,24.7378,24.7378,8586.9203585933,0
+TYA.US,D,20211008,000000,24.7468,24.7468,24.6184,24.6284,2945.0634028653,0
+TYA.US,D,20211011,000000,24.4951,24.4951,24.4493,24.4493,1218.2310048712,0
+TYA.US,D,20211012,000000,24.5289,24.6782,24.5289,24.6782,6218.8079431835,0
+TYA.US,D,20211013,000000,24.7875,24.8264,24.6483,24.7348,7030.961946431,0
+TYA.US,D,20211014,000000,24.7777,24.8543,24.7777,24.8543,3710.9809158289,0
+TYA.US,D,20211015,000000,24.6682,24.698,24.5289,24.5388,5140.291550257,0
+TYA.US,D,20211018,000000,24.3498,24.4095,24.2602,24.4095,3346.1146990234,0
+TYA.US,D,20211019,000000,24.3498,24.3697,24.2622,24.2622,4352.2609332446,0
+TYA.US,D,20211020,000000,24.32,24.3498,24.2801,24.2841,36479.585692898,0
+TYA.US,D,20211021,000000,24.1806,24.1826,24.0524,24.0524,3799.4333320242,0
+TYA.US,D,20211022,000000,24.0424,24.2295,24.0424,24.1876,6777.6663909627,0
+TYA.US,D,20211025,000000,24.32,24.32,24.2841,24.2841,10467.539343836,0
+TYA.US,D,20211026,000000,24.2404,24.3021,24.2404,24.3021,845.32365932072,0
+TYA.US,D,20211027,000000,24.3797,24.6383,24.3797,24.5836,9381.9869632576,0
+TYA.US,D,20211028,000000,24.4493,24.4692,24.3498,24.3498,24874.226631641,0
+TYA.US,D,20211029,000000,24.1806,24.3498,24.1806,24.33,3499.901286272,0
+TYA.US,D,20211101,000000,24.2792,24.3627,24.2404,24.3627,47770.335592005,0
+TYA.US,D,20211102,000000,24.4692,24.5587,24.4692,24.5388,1724.8221158078,0
+TYA.US,D,20211103,000000,24.5587,24.5587,24.3001,24.4265,13836.772288001,0
+TYA.US,D,20211104,000000,24.5488,24.7875,24.5378,24.7338,20259.62387309,0
+TYA.US,D,20211105,000000,24.8363,25.0651,24.7905,25.0651,7363.6636482564,0
+TYA.US,D,20211108,000000,24.9259,24.9259,24.6941,24.6941,97739.919895775,0
+TYA.US,D,20211109,000000,24.9358,25.0551,24.9358,24.9955,14936.396643883,0
+TYA.US,D,20211110,000000,24.8662,24.8662,24.3498,24.3597,12168.238073408,0
+TYA.US,D,20211111,000000,24.31,24.31,24.1021,24.122,4980.4741164497,0
+TYA.US,D,20211112,000000,24.32,24.3996,24.2891,24.2891,6617.8489571553,0
+TYA.US,D,20211115,000000,24.2255,24.2255,24.0971,24.0971,4001.4666917429,0
+TYA.US,D,20211116,000000,24.0921,24.1707,24.0324,24.0424,7424.9772549372,0
+TYA.US,D,20211117,000000,24.1509,24.2642,24.1509,24.2642,603379.16221714,0
+TYA.US,D,20211118,000000,24.2304,24.33,24.2304,24.322,20671.731721272,0
+TYA.US,D,20211119,000000,24.509,24.6085,24.4095,24.4115,14592.638390034,0
+TYA.US,D,20211122,000000,24.122,24.1608,23.9032,23.9319,4096.9550955901,0
+TYA.US,D,20211123,000000,23.8344,23.8444,23.7618,23.7618,11595.307650325,0
+TYA.US,D,20211124,000000,23.7151,23.8633,23.7052,23.8623,19325.847797574,0
+TYA.US,D,20211126,000000,24.5687,24.7079,24.5687,24.7079,6927.4324138388,0
+TYA.US,D,20211129,000000,24.4095,24.6483,24.4006,24.5886,21964.343167035,0
+TYA.US,D,20211130,000000,25.1249,25.1249,24.698,24.886,50497.283377662,0
+TYA.US,D,20211201,000000,24.6831,25.0054,24.5886,24.9885,24903.375723341,0
+TYA.US,D,20211202,000000,24.9358,24.9358,24.698,24.8124,15947.56858357,0
+TYA.US,D,20211203,000000,24.6672,25.2442,24.6672,25.1239,24261.090564833,0
+TYA.US,D,20211206,000000,25.0641,25.0651,24.7965,24.8363,7929.5580836875,0
+TYA.US,D,20211207,000000,24.7478,24.7875,24.6085,24.6383,7733.5555705275,0
+TYA.US,D,20211208,000000,24.5488,24.5587,24.4105,24.5001,27163.938041786,0
+TYA.US,D,20211209,000000,24.6682,24.6901,24.6184,24.6383,19097.680769434,0
+TYA.US,D,20211210,000000,24.6284,24.7975,24.6284,24.6682,8113.4989037299,0
+TYA.US,D,20211213,000000,24.7547,24.9656,24.7547,24.9259,26672.424047247,0
+TYA.US,D,20211214,000000,24.8174,24.8463,24.7328,24.7875,11006.294969753,0
+TYA.US,D,20211215,000000,24.6682,24.8174,24.6284,24.7468,19164.02008158,0
+TYA.US,D,20211216,000000,24.9358,25.0254,24.9358,25.0134,8444.1903233691,0
+TYA.US,D,20211217,000000,25.1935,25.2342,25.0711,25.0721,8984.956231472,0
+TYA.US,D,20211220,000000,25.1646,25.279,25.0751,25.0751,12033.549166929,0
+TYA.US,D,20211221,000000,24.698,24.881,24.698,24.8044,10570.063735335,0
+TYA.US,D,20211222,000000,24.8363,24.8463,24.7468,24.8463,17925.686254847,0
+TYA.US,D,20211223,000000,24.7777,24.7975,24.7378,24.7498,35407.10014653,0
+TYA.US,D,20211227,000000,24.7478,24.8174,24.7428,24.7428,8312.5168401693,0
+TYA.US,D,20211228,000000,24.8562,24.8562,24.7975,24.8074,5747.3967705064,0
+TYA.US,D,20211229,000000,24.6582,24.6782,24.4941,24.5488,33593.825614527,0
+TYA.US,D,20211230,000000,24.5587,24.6682,24.5388,24.6483,28770.153508605,0
+TYA.US,D,20211231,000000,24.7179,24.7378,24.6473,24.6493,2418.3694700662,0
+TYA.US,D,20220103,000000,24.2801,24.2801,24.0663,24.0911,50346.512213693,0
+TYA.US,D,20220104,000000,24.0215,24.0811,23.9022,24.0811,31097.055139197,0
+TYA.US,D,20220105,000000,23.9917,24.0304,23.7339,23.7439,45219.287497647,0
+TYA.US,D,20220106,000000,23.6047,23.6146,22.8396,23.545,77514.470819852,0
+TYA.US,D,20220107,000000,23.5052,23.5052,23.3161,23.4007,28483.688297064,0
+TYA.US,D,20220110,000000,23.2664,23.3659,23.1868,23.2912,20002.307753249,0
+TYA.US,D,20220111,000000,23.2764,23.5052,23.2664,23.5052,3585.3382791879,0
+TYA.US,D,20220112,000000,23.5648,23.5947,23.4852,23.535,76531.442830773,0
+TYA.US,D,20220113,000000,23.5549,23.6842,23.5052,23.6773,41219.83108809,0
+TYA.US,D,20220114,000000,23.4952,23.5052,23.2634,23.2863,27020.202865469,0
+TYA.US,D,20220118,000000,23.0077,23.0276,22.7799,22.7799,40912.257913593,0
+TYA.US,D,20220119,000000,22.8983,23.0276,22.8883,22.9182,17520.614394316,0
+TYA.US,D,20220120,000000,23.0276,23.0674,22.9779,23.0475,28782.215201722,0
+TYA.US,D,20220121,000000,23.3857,23.4256,23.3261,23.3659,38473.785621664,0
+TYA.US,D,20220124,000000,23.5251,23.5997,23.346,23.346,25439.115925979,0
+TYA.US,D,20220125,000000,23.4156,23.4952,23.2564,23.2863,74449.795626904,0
+TYA.US,D,20220126,000000,23.3012,23.336,22.8197,22.8396,19498.732065592,0
+TYA.US,D,20220127,000000,22.8297,23.0873,22.8297,22.9779,31812.715597504,0
+TYA.US,D,20220128,000000,22.9579,23.1868,22.9579,23.137,24115.345106329,0
+TYA.US,D,20220131,000000,23.1211,23.1769,23.0873,23.1769,3240.574884245,0
+TYA.US,D,20220201,000000,23.1858,23.1968,23.0574,23.1072,115240.43146823,0
+TYA.US,D,20220202,000000,23.1818,23.333,23.1818,23.2266,29799.417987969,0
+TYA.US,D,20220203,000000,22.9679,22.9978,22.9182,22.9679,57832.803075311,0
+TYA.US,D,20220204,000000,22.6506,22.7202,22.4615,22.4825,66434.800550301,0
+TYA.US,D,20220207,000000,22.5013,22.5511,22.4665,22.5411,18649.387841899,0
+TYA.US,D,20220208,000000,22.3123,22.364,22.3123,22.3421,14002.620568368,0
+TYA.US,D,20220209,000000,22.4317,22.5013,22.382,22.3919,40303.142411157,0
+TYA.US,D,20220210,000000,22.1233,22.1233,21.7064,21.7462,63985.271706348,0
+TYA.US,D,20220211,000000,22.0098,22.3074,21.7611,22.3024,24672.193271922,0
+TYA.US,D,20220214,000000,22.0537,22.1432,21.8656,21.9641,12763.281600541,0
+TYA.US,D,20220215,000000,21.786,21.8756,21.7661,21.8158,25161.696984275,0
+TYA.US,D,20220216,000000,21.9442,21.974,21.8557,21.974,8475.3496972561,0
+TYA.US,D,20220217,000000,22.2426,22.2526,22.173,22.2526,2663.6238967894,0
+TYA.US,D,20220218,000000,22.3919,22.4715,22.382,22.4317,11632.497870771,0
+TYA.US,D,20220222,000000,22.2775,22.4416,22.2526,22.4217,18687.583203437,0
+TYA.US,D,20220223,000000,22.1929,22.2327,22.0437,22.1432,4915.1399453964,0
+TYA.US,D,20220224,000000,22.6207,22.6207,22.2327,22.3222,3595.3896901192,0
+TYA.US,D,20220225,000000,22.1929,22.2526,22.0437,22.2526,14306.173178492,0
+TYA.US,D,20220228,000000,22.7102,22.9282,22.6506,22.8594,6133.3709502676,0
+TYA.US,D,20220301,000000,23.2863,23.7638,23.2863,23.5748,47192.379463457,0
+TYA.US,D,20220302,000000,23.2066,23.2066,22.6506,22.6506,16882.349800179,0
+TYA.US,D,20220303,000000,22.7501,22.9679,22.7501,22.9082,9974.01506711,0
+TYA.US,D,20220304,000000,23.4355,23.6047,23.4325,23.4852,4326.1272648233,0
+TYA.US,D,20220307,000000,23.1769,23.4555,23.1589,23.1878,25960.784153313,0
+TYA.US,D,20220308,000000,22.8495,22.8694,22.6903,22.7471,15876.203565958,0
+TYA.US,D,20220309,000000,22.561,22.561,22.3421,22.4127,34576.853603606,0
+TYA.US,D,20220310,000000,22.2327,22.2327,21.9839,22.0834,10687.665243231,0
+TYA.US,D,20220311,000000,22.0337,22.0337,21.974,22.0039,4802.564142966,0
+TYA.US,D,20220314,000000,21.5671,21.5671,21.2885,21.3085,37560.112368011,0
+TYA.US,D,20220315,000000,21.587,21.6467,21.2885,21.3085,11125.906759835,0
+TYA.US,D,20220316,000000,21.1493,21.189,18.874,21.1592,233150.51767981,0
+TYA.US,D,20220317,000000,21.1343,21.189,20.9403,20.9901,6611.8181105966,0
+TYA.US,D,20220318,000000,21.0498,21.2388,21.0498,21.2388,21018.505398402,0
+TYA.US,D,20220321,000000,20.7921,20.7921,20.3544,20.3703,12351.173752358,0
+TYA.US,D,20220322,000000,20.1156,20.1355,20.0191,20.0191,22022.641350436,0
+TYA.US,D,20220323,000000,20.1753,20.3891,20.1554,20.3891,13591.517861278,0
+TYA.US,D,20220324,000000,20.1544,20.225,20.0857,20.1195,9307.6065223661,0
+TYA.US,D,20220325,000000,19.8032,19.8032,19.3903,19.4699,19193.16917328,0
+TYA.US,D,20220328,000000,19.4998,19.7087,19.4948,19.5401,24508.355273742,0
+TYA.US,D,20220329,000000,19.6887,19.8579,19.5495,19.806,9426.2131713552,0
+TYA.US,D,20220330,000000,20.0072,20.0867,19.9868,20.0634,140685.57824076,0
+TYA.US,D,20220331,000000,20.1454,20.2459,20.0909,20.0909,30226.602952548,0
+TYA.US,D,20220401,000000,19.6987,19.8728,19.6639,19.7846,592015.03701824,0
+TYA.US,D,20220404,000000,19.8281,19.8281,19.6987,19.7833,9297.5551114348,0
+TYA.US,D,20220405,000000,19.5595,19.5893,19.1317,19.1825,4782.4613211035,0
+TYA.US,D,20220406,000000,18.9924,19.1018,18.9828,19.0601,159262.59592396,0
+TYA.US,D,20220407,000000,18.9923,19.1084,18.9487,19.0106,20730.029904674,0
+TYA.US,D,20220408,000000,18.7735,18.8083,18.7735,18.8025,3223.4874856618,0
+TYA.US,D,20220411,000000,18.674,18.674,18.5994,18.6044,17117.552815971,0
+TYA.US,D,20220412,000000,18.9615,19.1217,18.9327,18.9923,17128.609367996,0
+TYA.US,D,20220413,000000,19.2413,19.3306,19.0774,19.0774,6305.2500771925,0
+TYA.US,D,20220414,000000,18.7835,18.863,18.6541,18.674,3647.6570269618,0
+TYA.US,D,20220418,000000,18.6939,18.6939,18.5507,18.5507,8268.2906320717,0
+TYA.US,D,20220419,000000,18.3258,18.3855,18.1865,18.2163,3523.019531414,0
+TYA.US,D,20220420,000000,18.3457,18.4734,18.3457,18.4734,27695.657680052,0
+TYA.US,D,20220421,000000,18.2859,18.286,18.0472,18.1741,15422.884932958,0
+TYA.US,D,20220422,000000,18.276,18.276,18.1617,18.2315,2149.996798201,0
+TYA.US,D,20220425,000000,18.7137,18.7337,18.5363,18.5363,6521.355412215,0
+TYA.US,D,20220426,000000,18.7542,18.883,18.7542,18.8431,9211.1129774258,0
+TYA.US,D,20220427,000000,18.8531,18.8531,18.5845,18.5845,7849.1467962373,0
+TYA.US,D,20220428,000000,18.4353,18.4688,18.3457,18.4688,9953.9122452475,0
+TYA.US,D,20220429,000000,18.2264,18.3258,18.2263,18.2462,38212.448937451,0
+TYA.US,D,20220502,000000,17.9591,18.0373,17.9152,17.9241,619263.40691184,0
+TYA.US,D,20220503,000000,18.178,18.178,17.9378,17.9577,24029.908113413,0
+TYA.US,D,20220504,000000,17.8582,18.3059,17.8085,18.2405,24418.897716454,0
+TYA.US,D,20220505,000000,17.8681,17.898,17.689,17.8405,12860.780286573,0
+TYA.US,D,20220506,000000,17.8085,17.8582,17.6194,17.6344,24104.288554305,0
+TYA.US,D,20220509,000000,17.709,18.0472,17.6694,18.0472,31759.443119568,0
+TYA.US,D,20220510,000000,18.1766,18.2817,18.0771,18.0771,8871.3752879485,0
+TYA.US,D,20220511,000000,18.0074,18.3755,18.0074,18.2959,5874.0445482406,0
+TYA.US,D,20220512,000000,18.5644,18.7137,18.5148,18.5628,25419.013104116,0
+TYA.US,D,20220513,000000,18.3258,18.465,18.3058,18.3557,28066.554743416,0
+TYA.US,D,20220516,000000,18.485,18.674,18.485,18.5439,96090.483361952,0
+TYA.US,D,20220517,000000,18.2042,18.2661,18.0969,18.1317,4883.9805715094,0
+TYA.US,D,20220518,000000,18.2254,18.4551,18.2153,18.4253,19813.34122774,0
+TYA.US,D,20220519,000000,18.8132,18.8232,18.5547,18.6011,55325.981189049,0
+TYA.US,D,20220520,000000,18.5745,18.8431,18.5645,18.8033,38891.924316405,0
+TYA.US,D,20220523,000000,18.664,18.664,18.511,18.511,334857.72947016,0
+TYA.US,D,20220524,000000,18.7735,19.0421,18.7735,18.8928,22025.656773716,0
+TYA.US,D,20220525,000000,19.1814,19.1814,18.9327,19.0521,11938.060763082,0
+TYA.US,D,20220526,000000,19.0819,19.1068,18.883,19.0138,35037.208224259,0
+TYA.US,D,20220527,000000,19.1118,19.1217,18.9923,19.0073,3176.2458542848,0
+TYA.US,D,20220531,000000,18.7039,18.7237,18.5742,18.6541,7545.5941861126,0
+TYA.US,D,20220601,000000,18.3855,18.3855,18.2064,18.2752,570922.15117894,0
+TYA.US,D,20220602,000000,18.4353,18.4353,18.276,18.3358,14498.15512728,0
+TYA.US,D,20220603,000000,18.1766,18.2794,18.1766,18.2263,51000.859065319,0
+TYA.US,D,20220606,000000,18.1766,18.1766,17.898,17.898,6799.7794950115,0
+TYA.US,D,20220607,000000,18.0543,18.1914,18.0543,18.0671,7483.2754383386,0
+TYA.US,D,20220608,000000,17.9676,18.0572,17.9178,17.9577,15074.100973642,0
+TYA.US,D,20220609,000000,17.8649,17.9676,17.8284,17.9178,15090.183231132,0
+TYA.US,D,20220610,000000,17.6194,17.6194,17.3309,17.3508,18886.601139877,0
+TYA.US,D,20220613,000000,16.8931,16.8931,16.535,16.5449,24403.820600057,0
+TYA.US,D,20220614,000000,16.7041,16.734,16.147,16.1967,28315.829734512,0
+TYA.US,D,20220615,000000,16.525,16.8732,16.4853,16.8732,28041.426216088,0
+TYA.US,D,20220616,000000,16.4355,17.1121,16.3858,17.1121,1939974.577074,0
+TYA.US,D,20220617,000000,17.1244,17.1717,16.9081,17.0822,9178.9484624457,0
+TYA.US,D,20220621,000000,16.9926,17.0523,16.8732,16.8732,55570.230474679,0
+TYA.US,D,20220622,000000,17.4503,17.51,17.4403,17.4403,16818.020770219,0
+TYA.US,D,20220623,000000,17.8284,18.0273,17.7587,17.7686,17486.439597149,0
+TYA.US,D,20220624,000000,17.7289,17.8482,17.5895,17.6095,10673.593267927,0
+TYA.US,D,20220627,000000,17.4999,17.5298,17.3505,17.3704,9374.3978642485,0
+TYA.US,D,20220628,000000,17.3206,17.4202,17.2409,17.4103,8844.2830444645,0
+TYA.US,D,20220629,000000,17.6991,17.7489,17.6692,17.7489,6622.419225938,0
+TYA.US,D,20220630,000000,18.0079,18.237,17.9795,18.1374,10420.571429049,0
+TYA.US,D,20220701,000000,18.5856,18.9242,18.5574,18.6055,674584.16024457,0
+TYA.US,D,20220705,000000,18.8211,18.9441,18.7648,18.7848,124345.05741558,0
+TYA.US,D,20220706,000000,18.9043,18.9043,18.3465,18.3565,16468.699600222,0
+TYA.US,D,20220707,000000,18.2569,18.2569,18.0577,18.0676,44935.263019418,0
+TYA.US,D,20220708,000000,17.9083,17.9282,17.7788,17.8585,18005.831776527,0
+TYA.US,D,20220711,000000,18.0178,18.1872,18.0178,18.1207,59585.708947994,0
+TYA.US,D,20220712,000000,18.4063,18.4063,18.217,18.2768,61088.704942722,0
+TYA.US,D,20220713,000000,17.988,18.3764,17.988,18.3664,8096.299065792,0
+TYA.US,D,20220714,000000,18.0278,18.207,17.983,18.0975,7940.6782380145,0
+TYA.US,D,20220715,000000,18.1872,18.3266,18.1472,18.2469,14097.238985961,0
+TYA.US,D,20220718,000000,18.0756,18.1748,17.9779,18.1374,5532.069426155,0
+TYA.US,D,20220719,000000,18.0776,18.0776,17.9183,17.9183,3110.408544869,0
+TYA.US,D,20220720,000000,17.958,17.9581,17.8386,17.8585,10166.558077903,0
+TYA.US,D,20220721,000000,18.227,18.3764,18.2142,18.3607,5353.356475546,0
+TYA.US,D,20220722,000000,18.7648,18.8744,18.735,18.8346,27173.404540632,0
+TYA.US,D,20220725,000000,18.6354,18.715,18.6354,18.715,8703.7222967945,0
+TYA.US,D,20220726,000000,18.9782,18.9782,18.6852,18.6951,21843.140187918,0
+TYA.US,D,20220727,000000,18.8444,18.964,18.8146,18.8146,13882.381843094,0
+TYA.US,D,20220728,000000,19.2429,19.3027,19.1533,19.2429,93107.439256608,0
+TYA.US,D,20220729,000000,19.1433,19.3923,19.1334,19.3126,13906.477971265,0
+TYA.US,D,20220801,000000,19.462,19.5208,19.3973,19.482,592098.09348511,0
+TYA.US,D,20220802,000000,19.4521,19.4521,18.8246,18.8246,9990.8571433155,0
+TYA.US,D,20220803,000000,18.8445,18.9756,18.692,18.9756,30929.388519443,0
+TYA.US,D,20220804,000000,19.0437,19.223,19.0437,19.223,26177.431242856,0
+TYA.US,D,20220805,000000,18.6202,18.6354,18.5258,18.6055,3571.2469961585,0
+TYA.US,D,20220808,000000,18.6951,18.8047,18.6951,18.7549,112156.43258191,0
+TYA.US,D,20220809,000000,18.6154,18.7031,18.6055,18.6055,51370.937252023,0
+TYA.US,D,20220810,000000,18.9142,18.964,18.7061,18.725,10596.272363637,0
+TYA.US,D,20220811,000000,18.7747,18.7747,18.4063,18.4063,19875.289720538,0
+TYA.US,D,20220812,000000,18.5358,18.5475,18.471,18.5475,6412.5821097735,0
+TYA.US,D,20220815,000000,18.7758,18.7758,18.6652,18.6752,37393.174901582,0
+TYA.US,D,20220816,000000,18.5856,18.5955,18.4778,18.5766,9492.8704944275,0
+TYA.US,D,20220817,000000,18.2768,18.3403,18.2271,18.2768,38421.276370254,0
+TYA.US,D,20220818,000000,18.466,18.486,18.3515,18.3522,3895.54072114,0
+TYA.US,D,20220819,000000,18.0975,18.1075,17.9793,18.0378,19658.42456699,0
+TYA.US,D,20220822,000000,18.0079,18.0079,17.8395,17.8485,20922.467290679,0
+TYA.US,D,20220823,000000,17.7389,17.9979,17.7389,17.7887,8292.0801071895,0
+TYA.US,D,20220824,000000,17.6941,17.6941,17.5985,17.6095,12908.496662809,0
+TYA.US,D,20220825,000000,17.6294,17.8585,17.6244,17.8585,19668.464620395,0
+TYA.US,D,20220826,000000,17.7984,17.8386,17.6692,17.7489,15908.464620222,0
+TYA.US,D,20220829,000000,17.5796,17.5796,17.4899,17.5298,91385.570097651,0
+TYA.US,D,20220830,000000,17.6204,17.6204,17.3931,17.5223,18204.624833946,0
+TYA.US,D,20220831,000000,17.5198,17.5298,17.2907,17.3007,9063.1562086935,0
+TYA.US,D,20220901,000000,17.1214,17.1214,16.9421,17.0517,34496.61949424,0
+TYA.US,D,20220902,000000,17.3107,17.3306,17.1413,17.3107,29344.064086793,0
+TYA.US,D,20220906,000000,17.0318,17.0318,16.8425,16.8824,18936.544727171,0
+TYA.US,D,20220907,000000,17.0099,17.1314,17.0099,17.1232,22875.257677952,0
+TYA.US,D,20220908,000000,17.0915,17.1314,16.987,16.9905,14798.03471363,0
+TYA.US,D,20220909,000000,16.9521,17.0716,16.9023,16.9413,10317.158878978,0
+TYA.US,D,20220912,000000,17.0417,17.0915,16.8326,16.8837,22596.144193293,0
+TYA.US,D,20220913,000000,16.5786,16.6334,16.5039,16.5935,27871.18825228,0
+TYA.US,D,20220914,000000,16.5537,16.7031,16.5139,16.5437,152758.40855173,0
+TYA.US,D,20220915,000000,16.4641,16.4641,16.3545,16.4043,12158.504673455,0
+TYA.US,D,20220916,000000,16.3844,16.5836,16.3545,16.4641,198305.11082352,0
+TYA.US,D,20220919,000000,16.3147,16.3794,16.2748,16.3246,25626.232310922,0
+TYA.US,D,20220920,000000,16.0955,16.1752,16.0756,16.0856,22315.022697953,0
+TYA.US,D,20220921,000000,16.1951,16.2549,16.0159,16.2146,18151.412550899,0
+TYA.US,D,20220922,000000,15.8266,15.8266,15.6174,15.6672,38120.074768104,0
+TYA.US,D,20220923,000000,15.5786,15.717,15.488,15.6125,51781.575436288,0
+TYA.US,D,20220926,000000,15.3884,15.4182,14.9501,14.98,267742.1201725,0
+TYA.US,D,20220927,000000,14.95,14.95,14.74,14.782,23372,0
+TYA.US,D,20220928,000000,15.295,15.7,15.19,15.66,10565,0
+TYA.US,D,20220929,000000,15.38,15.53,15.351,15.47,38865,0
+TYA.US,D,20220930,000000,15.6249,15.68,15.2642,15.2642,12919,0
+TYA.US,D,20221003,000000,15.695,16.01,15.65,15.81,22469,0
+TYA.US,D,20221004,000000,16.0799,16.0799,15.91,15.9325,19299,0
+TYA.US,D,20221005,000000,15.67,15.67,15.4401,15.56,30629,0
+TYA.US,D,20221006,000000,15.45,15.45,15.27,15.2988,5832,0
+TYA.US,D,20221007,000000,15.09,15.18,15.06,15.06,9886,0
+TYA.US,D,20221010,000000,15.05,15.05,14.77,14.9102,12956,0
+TYA.US,D,20221011,000000,14.95,15.09,14.89,14.965,7700,0
+TYA.US,D,20221012,000000,14.98,15.14,14.98,15.1,5904,0
+TYA.US,D,20221013,000000,14.58,15.07,14.58,14.88,103203,0
+TYA.US,D,20221014,000000,15.095,15.095,14.6711,14.73,34507,0
+TYA.US,D,20221017,000000,14.96,14.975,14.7181,14.73,38136,0
+TYA.US,D,20221018,000000,14.86,14.87,14.79,14.85,157280,0
+TYA.US,D,20221019,000000,14.58,14.58,14.42,14.45,27506,0
+TYA.US,D,20221020,000000,14.33,14.381,14.12,14.15,89494,0
+TYA.US,D,20221021,000000,14.091,14.41,14.07,14.34,54401,0
+TYA.US,D,20221024,000000,14.29,14.42,14.1857,14.325,125289,0
+TYA.US,D,20221025,000000,14.84,14.86,14.68,14.7457,34543,0
+TYA.US,D,20221026,000000,14.79,14.924,14.79,14.825,38512,0
+TYA.US,D,20221027,000000,14.99,15.15,14.8999,15.14,21178,0
+TYA.US,D,20221028,000000,14.88,14.99,14.8,14.86,12273,0
+TYA.US,D,20221031,000000,14.689,14.77,14.57,14.67,26240,0
+TYA.US,D,20221101,000000,14.941,14.941,14.62,14.64,15028,0
+TYA.US,D,20221102,000000,14.6509,14.89,14.52,14.61,8410,0
+TYA.US,D,20221103,000000,14.24,14.439,14.24,14.39,12312,0
+TYA.US,D,20221104,000000,14.38,14.44,14.35,14.36,70989,0
+TYA.US,D,20221107,000000,14.39,14.4,14.24,14.2502,9326,0
+TYA.US,D,20221108,000000,14.33,14.549,14.33,14.5,6024,0
+TYA.US,D,20221109,000000,14.55,14.65,14.5111,14.65,4126,0
+TYA.US,D,20221110,000000,15.3405,15.52,15.3405,15.49,20562,0
+TYA.US,D,20221111,000000,15.34,15.5099,15.34,15.45,43213,0
+TYA.US,D,20221114,000000,15.35,15.37,15.32,15.33,7775,0
+TYA.US,D,20221115,000000,15.56,15.63,15.47,15.61,34605,0
+TYA.US,D,20221116,000000,15.79,15.9,15.75,15.86,5445,0
+TYA.US,D,20221117,000000,15.62,15.6299,15.52,15.573,22992,0
+TYA.US,D,20221118,000000,15.58,15.58,15.43,15.4365,28701,0
+TYA.US,D,20221121,000000,15.6,15.6,15.39,15.4083,12510,0
+TYA.US,D,20221122,000000,15.56,15.59,15.53,15.56,12248,0
+TYA.US,D,20221123,000000,15.64,15.73,15.59,15.726,10482,0
+TYA.US,D,20221125,000000,15.62,15.6992,15.62,15.6992,3077,0
+TYA.US,D,20221128,000000,15.76,15.78,15.68,15.7,21770,0
+TYA.US,D,20221129,000000,15.61,15.65,15.51,15.51,7313,0
+TYA.US,D,20221130,000000,15.46,15.8465,15.4001,15.8465,4386,0
+TYA.US,D,20221201,000000,16.02,16.36,16.02,16.36,31854,0
+TYA.US,D,20221202,000000,16.04,16.39,15.95,16.39,23605,0
+TYA.US,D,20221205,000000,16.14,16.14,15.93,15.9699,35144,0
+TYA.US,D,20221206,000000,16.01,16.1952,16.01,16.13,15552,0
+TYA.US,D,20221207,000000,16.31,16.54,16.3,16.48,9855,0
+TYA.US,D,20221208,000000,16.22,16.35,16.2,16.2383,11462,0
+TYA.US,D,20221209,000000,16.1225,16.15,16.04,16.04,11169,0
+TYA.US,D,20221212,000000,16.071,16.1,15.93,15.93,8634,0
+TYA.US,D,20221213,000000,16.53,16.57,16.31,16.3158,7923,0
+TYA.US,D,20221214,000000,16.439,16.44,16.29,16.4273,8677,0
+TYA.US,D,20221215,000000,16.49,16.49,16.416,16.4627,3993,0
+TYA.US,D,20221216,000000,16.15,16.45,16.15,16.3673,106668,0
+TYA.US,D,20221219,000000,16.12,16.1284,16.06,16.105,13975,0
+TYA.US,D,20221220,000000,15.81,15.86,15.74,15.8049,20366,0
+TYA.US,D,20221221,000000,15.93,16,15.829,15.8502,81269,0
+TYA.US,D,20221222,000000,15.8713,15.9084,15.8,15.8,19647,0
+TYA.US,D,20221223,000000,15.64,15.695,15.6201,15.63,30334,0
+TYA.US,D,20221227,000000,15.44,15.44,15.26,15.29,18968,0
+TYA.US,D,20221228,000000,15.34,15.34,15.18,15.195,13257,0
+TYA.US,D,20221229,000000,15.28,15.36,15.24,15.3402,26599,0
+TYA.US,D,20221230,000000,15.15,15.26,15.1,15.1551,92507,0
+TYA.US,D,20230103,000000,15.52,15.59,15.38,15.42,6905,0
+TYA.US,D,20230104,000000,15.669,15.74,15.6356,15.71,6559,0
+TYA.US,D,20230105,000000,15.555,15.62,15.555,15.61,23741,0
+TYA.US,D,20230106,000000,15.67,16.17,15.67,16.1575,3560,0
+TYA.US,D,20230109,000000,16.1284,16.339,16.1284,16.2748,4704,0
+TYA.US,D,20230110,000000,16.14,16.14,15.9748,16.03,5030,0
+TYA.US,D,20230111,000000,16.15,16.26,16.15,16.25,80823,0
+TYA.US,D,20230112,000000,16.45,16.6213,16.275,16.6001,59651,0
+TYA.US,D,20230113,000000,16.54,16.59,16.35,16.405,23164,0
+TYA.US,D,20230117,000000,16.38,16.42,16.3,16.3,28717,0
+TYA.US,D,20230118,000000,16.78,16.8686,16.7,16.8686,20812,0
+TYA.US,D,20230119,000000,16.79,16.83,16.67,16.7502,30229,0
+TYA.US,D,20230120,000000,16.53,16.5497,16.4492,16.4947,29534,0
+TYA.US,D,20230123,000000,16.31,16.42,16.31,16.32,19302,0
+TYA.US,D,20230124,000000,16.26,16.5113,16.26,16.5107,8453,0
+TYA.US,D,20230125,000000,16.6399,16.6399,16.4696,16.59,17553,0
+TYA.US,D,20230126,000000,16.41,16.47,16.3162,16.3588,16630,0
+TYA.US,D,20230127,000000,16.22,16.29,16.2012,16.27,10754,0
+TYA.US,D,20230130,000000,16.13,16.2086,16.12,16.14,11262,0
+TYA.US,D,20230131,000000,16.31,16.33,16.1799,16.33,30263,0
+TYA.US,D,20230201,000000,16.4007,16.69,16.28,16.66,132210,0
+TYA.US,D,20230202,000000,16.81,16.85,16.6329,16.6329,14599,0
+TYA.US,D,20230203,000000,16.29,16.36,16.16,16.2,35295,0
+TYA.US,D,20230206,000000,15.86,15.9,15.77,15.79,28411,0
+TYA.US,D,20230207,000000,15.78,15.9,15.68,15.71,16207,0
+TYA.US,D,20230208,000000,15.74,15.84,15.6928,15.8152,15278,0
+TYA.US,D,20230209,000000,15.88,15.88,15.6071,15.6356,10399,0
+TYA.US,D,20230210,000000,15.61,15.61,15.44,15.445,18950,0
+TYA.US,D,20230213,000000,15.42,15.54,15.42,15.54,52850,0
+TYA.US,D,20230214,000000,15.44,15.44,15.21,15.2989,15547,0
+TYA.US,D,20230215,000000,15.25,15.3,15.15,15.18,26891,0
+TYA.US,D,20230216,000000,15.051,15.13,15.04,15.0515,17157,0
+TYA.US,D,20230217,000000,15,15.1899,15,15.17,11076,0
+TYA.US,D,20230221,000000,14.9,14.9,14.738,14.7593,26881,0
+TYA.US,D,20230222,000000,14.8537,14.91,14.77,14.79,62130,0
+TYA.US,D,20230223,000000,14.7873,14.898,14.7873,14.855,6374,0
+TYA.US,D,20230224,000000,14.571,14.66,14.55,14.655,27921,0
+TYA.US,D,20230227,000000,14.79,14.79,14.7,14.725,30676,0
+TYA.US,D,20230228,000000,14.61,14.7551,14.55,14.7551,41826,0
+TYA.US,D,20230301,000000,14.59,14.59,14.435,14.435,64620,0
+TYA.US,D,20230302,000000,14.25,14.29,14.2107,14.2604,48254,0
+TYA.US,D,20230303,000000,14.47,14.52,14.36,14.51,40878,0
+TYA.US,D,20230306,000000,14.5607,14.6,14.445,14.47,19301,0
+TYA.US,D,20230307,000000,14.57,14.57,14.44,14.455,18765,0
+TYA.US,D,20230308,000000,14.6,14.61,14.41,14.44,8150,0
+TYA.US,D,20230309,000000,14.5299,14.7499,14.5299,14.705,45488,0
+TYA.US,D,20230310,000000,15.23,15.462,15.17,15.44,9299,0
+TYA.US,D,20230313,000000,16.18,16.3972,15.99,16.0499,41898,0
+TYA.US,D,20230314,000000,15.8,15.82,15.56,15.6631,22119,0
+TYA.US,D,20230315,000000,16.39,16.65,16.17,16.3916,44755,0
+TYA.US,D,20230316,000000,16.62,16.7,15.92,15.94,6039,0
+TYA.US,D,20230317,000000,16.33,16.65,16.33,16.57,8906,0
+TYA.US,D,20230320,000000,16.511,16.52,16.19,16.3099,14715,0
+TYA.US,D,20230321,000000,15.955,16.07,15.8786,15.92,161710,0
+TYA.US,D,20230322,000000,15.895,16.4901,15.82,16.4901,12953,0
+TYA.US,D,20230323,000000,16.45,16.81,16.43,16.77,49759,0
+TYA.US,D,20230324,000000,17.05,17.1,16.76,16.7754,26093,0
+TYA.US,D,20230327,000000,16.35,16.37,16.2,16.23,24085,0
+TYA.US,D,20230328,000000,16.11,16.17,16.06,16.1228,14093,0
+TYA.US,D,20230329,000000,15.92,16.1074,15.92,16.0229,11546,0
+TYA.US,D,20230330,000000,15.96,16.08,15.96,16.065,23821,0
+TYA.US,D,20230331,000000,16.12,16.27,16.0704,16.27,12411,0
+TYA.US,D,20230403,000000,16.23,16.5,16.205,16.47,11550,0
+TYA.US,D,20230404,000000,16.37,16.785,16.37,16.765,14459,0
+TYA.US,D,20230405,000000,16.939,17.07,16.882,16.8976,11792,0
+TYA.US,D,20230406,000000,16.925,16.99,16.91,16.92,77775,0
+TYA.US,D,20230410,000000,16.55,16.58,16.441,16.48,75735,0
+TYA.US,D,20230411,000000,16.45,16.4555,16.36,16.4425,14529,0
+TYA.US,D,20230412,000000,16.69,16.69,16.42,16.6,17172,0
+TYA.US,D,20230413,000000,16.68,16.7,16.457,16.49,31391,0
+TYA.US,D,20230414,000000,16.31,16.31,16.1601,16.2362,11008,0
+TYA.US,D,20230417,000000,16.06,16.08,15.95,15.97,64088,0
+TYA.US,D,20230418,000000,15.98,16.09,15.97,16.014,11765,0
+TYA.US,D,20230419,000000,15.93,15.94,15.8,15.93,32771,0
+TYA.US,D,20230420,000000,16.15,16.17,16.1,16.17,8536,0
+TYA.US,D,20230421,000000,16.25,16.25,16.0123,16.03,23594,0
+TYA.US,D,20230424,000000,16.19,16.25,16.1404,16.24,12662,0
+TYA.US,D,20230425,000000,16.468,16.6298,16.45,16.6298,8243,0
+TYA.US,D,20230426,000000,16.59,16.6,16.395,16.45,461655,0
+TYA.US,D,20230427,000000,16.235,16.25,16.0901,16.11,311272,0
+TYA.US,D,20230428,000000,16.3496,16.44,16.28,16.44,11108,0
+TYA.US,D,20230501,000000,16.27,16.27,15.96,15.97,21750,0
+TYA.US,D,20230502,000000,16.11,16.5189,16.11,16.5125,21612,0
+TYA.US,D,20230503,000000,16.633,16.8,16.5899,16.8,11694,0
+TYA.US,D,20230504,000000,16.71,17.08,16.71,16.86,25882,0
+TYA.US,D,20230505,000000,16.61,16.61,16.51,16.59,20023,0
+TYA.US,D,20230508,000000,16.36,16.4301,16.335,16.36,13385,0
+TYA.US,D,20230509,000000,16.33,16.3785,16.29,16.29,30823,0
+TYA.US,D,20230510,000000,16.51,16.66,16.51,16.64,34609,0
+TYA.US,D,20230511,000000,16.88,16.89,16.7075,16.75,11081,0
+TYA.US,D,20230512,000000,16.6472,16.6472,16.45,16.45,9296,0
+TYA.US,D,20230515,000000,16.36,16.4,16.344,16.38,51325,0
+TYA.US,D,20230516,000000,16.2571,16.2595,16.1669,16.2595,15660,0
+TYA.US,D,20230517,000000,16.3,16.3,16.0604,16.0846,10944,0
+TYA.US,D,20230518,000000,15.92,15.92,15.78,15.8099,329585,0
+TYA.US,D,20230519,000000,15.6,15.8399,15.55,15.6,11069,0
+TYA.US,D,20230522,000000,15.61,15.6273,15.53,15.57,6151,0
+TYA.US,D,20230523,000000,15.5222,15.7099,15.505,15.63,21174,0
+TYA.US,D,20230524,000000,15.6865,15.6865,15.5249,15.5249,8839,0
+TYA.US,D,20230525,000000,15.36,15.38,15.15,15.158,20681,0
+TYA.US,D,20230526,000000,15.09,15.19,15.01,15.185,14763,0
+TYA.US,D,20230530,000000,15.33,15.54,15.2912,15.53,118559,0
+TYA.US,D,20230531,000000,15.5873,15.74,15.5546,15.64,5472,0
+TYA.US,D,20230601,000000,15.76,15.8754,15.75,15.8,13664,0
+TYA.US,D,20230602,000000,15.71,15.71,15.39,15.42,11088,0
+TYA.US,D,20230605,000000,15.22,15.498,15.22,15.4214,14724,0
+TYA.US,D,20230606,000000,15.4,15.41,15.3,15.4,12757,0
+TYA.US,D,20230607,000000,15.28,15.28,15.0695,15.1109,24630,0
+TYA.US,D,20230608,000000,15.15,15.3843,15.15,15.3843,42902,0
+TYA.US,D,20230609,000000,15.2,15.26,15.19,15.22,18399,0
+TYA.US,D,20230612,000000,15.25,15.2759,15.1,15.2759,10920,0
+TYA.US,D,20230613,000000,15.35,15.37,14.9195,14.965,32463,0
+TYA.US,D,20230614,000000,15.0799,15.105,14.8834,15.0001,14644,0
+TYA.US,D,20230615,000000,15.2,15.3,15.1596,15.3,8459,0
+TYA.US,D,20230616,000000,15.08,15.115,15.04,15.09,45580,0
+TYA.US,D,20230620,000000,15.14,15.27,15.14,15.2092,6553,0
+TYA.US,D,20230621,000000,15.07,15.23,15.02,15.1959,6845,0
+TYA.US,D,20230622,000000,15.07,15.09,14.96,14.96,23967,0
+TYA.US,D,20230623,000000,15.28,15.28,15.0525,15.1031,15471,0
+TYA.US,D,20230626,000000,15.2,15.2099,15.13,15.1878,14621,0
+TYA.US,D,20230627,000000,15.025,15.025,14.94,14.96,9540,0
+TYA.US,D,20230628,000000,15,15.1569,15,15.1452,10061,0
+TYA.US,D,20230629,000000,14.74,14.74,14.6226,14.6906,44797,0
+TYA.US,D,20230630,000000,14.7,14.75,14.65,14.7,32355,0
+TYA.US,D,20230703,000000,14.72,14.8199,14.5701,14.59,10107,0
+TYA.US,D,20230705,000000,14.58,14.58,14.32,14.3604,9934,0
+TYA.US,D,20230706,000000,14.02,14.0398,13.83,14.0138,20613,0
+TYA.US,D,20230707,000000,13.99,14.1003,13.98,13.985,9569,0
+TYA.US,D,20230710,000000,14.11,14.26,14.07,14.2477,15994,0
+TYA.US,D,20230711,000000,14.29,14.32,14.23,14.3,14488,0
+TYA.US,D,20230712,000000,14.6,14.765,14.59,14.7289,24310,0
+TYA.US,D,20230713,000000,14.96,15.0833,14.88,15.07,31603,0
+TYA.US,D,20230714,000000,14.99,14.99,14.87,14.87,25293,0
+TYA.US,D,20230717,000000,14.83,14.9294,14.83,14.909,9037,0
+TYA.US,D,20230718,000000,15.0122,15.09,14.945,14.945,11740,0
+TYA.US,D,20230719,000000,15.0022,15.087,14.95,15.0639,21871,0
+TYA.US,D,20230720,000000,14.7755,14.8,14.63,14.735,15550,0
+TYA.US,D,20230721,000000,14.785,14.79,14.73,14.73,13303,0
+TYA.US,D,20230724,000000,14.77,14.84,14.6296,14.6296,52524,0
+TYA.US,D,20230725,000000,14.45,14.5485,14.45,14.5316,47852,0
+TYA.US,D,20230726,000000,14.55,14.6268,14.5,14.6268,26807,0
+TYA.US,D,20230727,000000,14.36,14.37,14.1621,14.1975,20936,0
+TYA.US,D,20230728,000000,14.33,14.39,14.29,14.3465,11151,0
+TYA.US,D,20230731,000000,14.33,14.43,14.32,14.355,7551,0
+TYA.US,D,20230801,000000,14.2488,14.2488,14.1,14.1657,19964,0
+TYA.US,D,20230802,000000,14.07,14.12,13.97,14.12,21973,0
+TYA.US,D,20230803,000000,13.87,13.9301,13.82,13.84,33161,0
+TYA.US,D,20230804,000000,14.1,14.2999,14.1,14.2885,12246,0
+TYA.US,D,20230807,000000,14.23,14.25,14.17,14.209,17531,0
+TYA.US,D,20230808,000000,14.4099,14.4301,14.35,14.37,9162,0
+TYA.US,D,20230809,000000,14.41,14.45,14.35,14.3654,15792,0
+TYA.US,D,20230810,000000,14.42,14.44,14.08,14.08,8291,0
+TYA.US,D,20230811,000000,13.9,14,13.8239,13.8239,16633,0
+TYA.US,D,20230814,000000,13.7,13.84,13.67,13.74,33205,0
+TYA.US,D,20230815,000000,13.73,13.8315,13.66,13.69,20094,0
+TYA.US,D,20230816,000000,13.7405,13.77,13.52,13.53,16905,0
+TYA.US,D,20230817,000000,13.55,13.55,13.3999,13.5034,16673,0
+TYA.US,D,20230818,000000,13.5845,13.68,13.5845,13.6147,16655,0
+TYA.US,D,20230821,000000,13.4299,13.4299,13.33,13.35,7093,0
+TYA.US,D,20230822,000000,13.31,13.4077,13.31,13.354,9719,0
+TYA.US,D,20230823,000000,13.65,13.74,13.65,13.74,14252,0
+TYA.US,D,20230824,000000,13.61,13.65,13.6,13.6139,16903,0
+TYA.US,D,20230825,000000,13.54,13.5774,13.44,13.54,9342,0
+TYA.US,D,20230828,000000,13.53,13.62,13.49,13.6,15593,0
+TYA.US,D,20230829,000000,13.54,13.915,13.54,13.915,17348,0
+TYA.US,D,20230830,000000,14,14,13.8815,13.9005,16559,0
+TYA.US,D,20230831,000000,13.8988,14.0099,13.8988,13.95,7203,0
+TYA.US,D,20230901,000000,14,14,13.76,13.77,23983,0
+TYA.US,D,20230905,000000,13.67,13.67,13.5101,13.55,14399,0
+TYA.US,D,20230906,000000,13.57,13.57,13.38,13.3934,18209,0
+TYA.US,D,20230907,000000,13.4681,13.55,13.455,13.55,16099,0
+TYA.US,D,20230908,000000,13.6553,13.67,13.5001,13.53,74013,0
+TYA.US,D,20230911,000000,13.485,13.49,13.4401,13.467,61656,0
+TYA.US,D,20230912,000000,13.44,13.4994,13.43,13.4948,22509,0
+TYA.US,D,20230913,000000,13.47,13.5999,13.45,13.55,14734,0
+TYA.US,D,20230914,000000,13.59,13.59,13.44,13.452,13465,0
+TYA.US,D,20230915,000000,13.36,13.39,13.31,13.3416,8723,0
+TYA.US,D,20230918,000000,13.3,13.37,13.3,13.3527,54076,0
+TYA.US,D,20230919,000000,13.25,13.3192,13.18,13.1801,7512,0
+TYA.US,D,20230920,000000,13.2938,13.3456,13.13,13.13,8906,0
+TYA.US,D,20230921,000000,12.87,12.92,12.84,12.86,29752,0
+TYA.US,D,20230922,000000,12.9,13.0481,12.9,13.026,16037,0
+TYA.US,D,20230925,000000,12.81,12.88,12.76,12.7778,11470,0
+TYA.US,D,20230926,000000,12.868,12.868,12.74,12.7615,17316,0
+TYA.US,D,20230927,000000,12.762,12.762,12.5,12.58,54649,0
+TYA.US,D,20230928,000000,12.47,12.7131,12.4425,12.71,34189,0
+TYA.US,D,20230929,000000,12.88,12.88,12.7,12.71,13800,0
+TYA.US,D,20231002,000000,12.52,12.5425,12.39,12.405,227741,0
+TYA.US,D,20231003,000000,12.34,12.4,12.0815,12.115,14307,0
+TYA.US,D,20231004,000000,12.2,12.35,12.16,12.35,12114,0
+TYA.US,D,20231005,000000,12.39,12.43,12.3475,12.43,17895,0
+TYA.US,D,20231006,000000,12.08,12.24,12.05,12.1957,9475,0
+TYA.US,D,20231009,000000,12.49,12.6866,12.49,12.6866,4844,0
+TYA.US,D,20231010,000000,12.5,12.7099,12.5,12.6,24237,0
+TYA.US,D,20231011,000000,12.71,12.75,12.6396,12.7303,27388,0
+TYA.US,D,20231012,000000,12.58,12.58,12.4299,12.44,10288,0
+TYA.US,D,20231013,000000,12.65,12.65,12.11,12.6211,10946,0
+TYA.US,D,20231016,000000,12.46,12.46,12.4094,12.4355,15874,0
+TYA.US,D,20231017,000000,12.16,12.18,12.06,12.0965,11780,0
+TYA.US,D,20231018,000000,12,12.06,11.9145,11.95,12574,0
+TYA.US,D,20231019,000000,11.85,11.88,11.78,11.825,16782,0
+TYA.US,D,20231020,000000,11.94,12.07,11.94,12.0157,27994,0
+TYA.US,D,20231023,000000,11.91,12.17,11.91,12.15,22444,0
+TYA.US,D,20231024,000000,12.1,12.1759,12.0601,12.1759,5058,0
+TYA.US,D,20231025,000000,12.02,12.0236,11.895,11.8999,21866,0
+TYA.US,D,20231026,000000,11.92,12.1,11.92,12.095,13131,0
+TYA.US,D,20231027,000000,12.1,12.15,12.0304,12.1422,12011,0
+TYA.US,D,20231030,000000,12,12.08,11.943,12.039,18638,0
+TYA.US,D,20231031,000000,12.04,12.09,11.9929,11.9929,34021,0
+TYA.US,D,20231101,000000,12.1269,12.38,12.12,12.3422,31807,0
+TYA.US,D,20231102,000000,12.57,12.5886,12.4358,12.48,59316,0
+TYA.US,D,20231103,000000,12.87,12.96,12.79,12.8,23958,0
+TYA.US,D,20231106,000000,12.69,12.69,12.56,12.59,23932,0
+TYA.US,D,20231107,000000,12.67,12.81,12.665,12.75,44117,0
+TYA.US,D,20231108,000000,12.75,12.8478,12.75,12.8378,11504,0
+TYA.US,D,20231109,000000,12.75,12.75,12.51,12.51,130431,0
+TYA.US,D,20231110,000000,12.585,12.62,12.49,12.54,22618,0
+TYA.US,D,20231113,000000,12.39,12.53,12.39,12.53,13479,0
+TYA.US,D,20231114,000000,12.97,13.04,12.9301,13.04,97255,0
+TYA.US,D,20231115,000000,12.88,12.88,12.7353,12.78,19568,0
+TYA.US,D,20231116,000000,12.94,13.02,12.94,12.9931,23351,0
+TYA.US,D,20231117,000000,13.03,13.03,12.93,12.9901,40570,0
+TYA.US,D,20231120,000000,12.94,13.0483,12.92,13.04,15783,0
+TYA.US,D,20231121,000000,13.06,13.11,13.005,13.0501,12928,0
+TYA.US,D,20231122,000000,13.1001,13.11,12.97,13.0375,54830,0
+TYA.US,D,20231124,000000,12.91,12.91,12.863,12.8849,6803,0
+TYA.US,D,20231127,000000,12.9,13.0599,12.9,13.0461,9208,0
+TYA.US,D,20231128,000000,13.04,13.25,13.04,13.2297,13089,0
+TYA.US,D,20231129,000000,13.34,13.43,13.3232,13.385,8628,0
+TYA.US,D,20231130,000000,13.27,13.27,13.17,13.2125,43841,0
+TYA.US,D,20231201,000000,13.18,13.54,13.18,13.5134,68053,0
+TYA.US,D,20231204,000000,13.41,13.45,13.32,13.41,351094,0
+TYA.US,D,20231205,000000,13.56,13.6181,13.53,13.5902,17709,0
+TYA.US,D,20231206,000000,13.635,13.72,13.635,13.68,48219,0
+TYA.US,D,20231207,000000,13.63,13.7399,13.63,13.67,15452,0
+TYA.US,D,20231208,000000,13.45,13.4531,13.34,13.42,24594,0
+TYA.US,D,20231211,000000,13.32,13.4194,13.3,13.4,93148,0
+TYA.US,D,20231212,000000,13.4258,13.51,13.4258,13.4893,16939,0
+TYA.US,D,20231213,000000,13.57,14.03,13.57,14.0021,25934,0
+TYA.US,D,20231214,000000,14.19,14.32,14.18,14.2444,34043,0
+TYA.US,D,20231215,000000,14.23,14.26,14.15,14.2057,40851,0
+TYA.US,D,20231218,000000,14.18,14.18,14.1,14.125,246006,0
+TYA.US,D,20231219,000000,14.21,14.23,14.15,14.176,43820,0
+TYA.US,D,20231220,000000,14.27,14.3761,14.2087,14.35,15693,0
+TYA.US,D,20231221,000000,14.405,14.405,14.24,14.29,19736,0
+TYA.US,D,20231222,000000,14.34,14.34,14.22,14.28,91700,0
+TYA.US,D,20231226,000000,14.16,14.1889,14.14,14.15,28822,0
+TYA.US,D,20231227,000000,14.27,14.43,14.2668,14.41,56557,0
+TYA.US,D,20231228,000000,14.34,14.37,14.222,14.2601,35428,0
+TYA.US,D,20231229,000000,14.2,14.25,14.17,14.21,57142,0
+TYA.US,D,20240102,000000,14.06,14.1195,14.01,14.05,95623,0
+TYA.US,D,20240103,000000,13.95,14.15,13.905,14.14,91315,0
+TYA.US,D,20240104,000000,13.925,13.98,13.89,13.94,39765,0
+TYA.US,D,20240105,000000,13.83,14.07,13.82,13.8363,30067,0
+TYA.US,D,20240108,000000,13.83,14.03,13.83,13.948,35412,0
+TYA.US,D,20240109,000000,13.92,13.96,13.91,13.9349,16561,0
+TYA.US,D,20240110,000000,13.9499,13.97,13.89,13.8945,11952,0
+TYA.US,D,20240111,000000,13.91,14.08,13.9,14.0799,23607,0
+TYA.US,D,20240112,000000,14.23,14.2331,14.1,14.16,26042,0
+TYA.US,D,20240116,000000,14.03,14.07,13.86,13.93,24033,0
+TYA.US,D,20240117,000000,13.81,13.81,13.7252,13.78,36844,0
+TYA.US,D,20240118,000000,13.735,13.7664,13.665,13.6952,14306,0
+TYA.US,D,20240119,000000,13.65,13.68,13.57,13.6761,13952,0
+TYA.US,D,20240122,000000,13.78,13.81,13.7659,13.7899,8101,0
+TYA.US,D,20240123,000000,13.72,13.72,13.68,13.7089,41427,0
+TYA.US,D,20240124,000000,13.85,13.85,13.6,13.6,13321,0
+TYA.US,D,20240125,000000,13.7,13.76,13.6701,13.7482,20832,0
+TYA.US,D,20240126,000000,13.67,13.67,13.5944,13.63,13192,0
+TYA.US,D,20240129,000000,13.68,13.8295,13.68,13.8105,40549,0
+TYA.US,D,20240130,000000,13.87,13.87,13.7001,13.8158,43945,0
+TYA.US,D,20240131,000000,13.98,14.1199,13.9625,14.05,54579,0
+TYA.US,D,20240201,000000,14.202,14.37,14.175,14.26,34779,0
+TYA.US,D,20240202,000000,13.91,13.9695,13.7814,13.8422,40296,0
+TYA.US,D,20240205,000000,13.64,13.65,13.5,13.5193,9030,0
+TYA.US,D,20240206,000000,13.53,13.7355,13.53,13.7123,28035,0
+TYA.US,D,20240207,000000,13.74,13.74,13.6592,13.6592,10406,0
+TYA.US,D,20240208,000000,13.58,13.58,13.52,13.5301,15224,0
+TYA.US,D,20240209,000000,13.45,13.48,13.43,13.4741,22956,0
+TYA.US,D,20240212,000000,13.511,13.5563,13.46,13.5147,78533,0
+TYA.US,D,20240213,000000,13.26,13.26,13.12,13.1299,113333,0
+TYA.US,D,20240214,000000,13.14,13.2993,13.14,13.2596,106507,0
+TYA.US,D,20240215,000000,13.376,13.3975,13.27,13.32,14440,0
+TYA.US,D,20240216,000000,13.13,13.1897,13.12,13.17,21957,0
+TYA.US,D,20240220,000000,13.23,13.31,13.23,13.2403,26115,0
+TYA.US,D,20240221,000000,13.28,13.28,13.1287,13.13,20781,0
+TYA.US,D,20240222,000000,13.1,13.1699,13.04,13.08,58989,0
+TYA.US,D,20240223,000000,13.08,13.2491,13.08,13.22,37676,0
+TYA.US,D,20240226,000000,13.12,13.13,13.0722,13.1259,7390,0
+TYA.US,D,20240227,000000,13.1,13.1267,13.04,13.04,27222,0
+TYA.US,D,20240228,000000,13.1,13.19,13.09,13.18,15117,0
+TYA.US,D,20240229,000000,13.25,13.2599,13.19,13.21,21472,0
+TYA.US,D,20240301,000000,13.22,13.41,13.1175,13.38,38988,0
+TYA.US,D,20240304,000000,13.31,13.32,13.29,13.32,12667,0
+TYA.US,D,20240305,000000,13.47,13.527,13.46,13.5135,13772,0
+TYA.US,D,20240306,000000,13.57,13.61,13.5608,13.57,10826,0
+TYA.US,D,20240307,000000,13.59,13.658,13.575,13.65,10077,0
+TYA.US,D,20240308,000000,13.7126,13.7299,13.66,13.69,5987,0
+TYA.US,D,20240311,000000,13.69,13.69,13.6142,13.64,7500,0
+TYA.US,D,20240312,000000,13.52,13.52,13.47,13.485,208848,0
+TYA.US,D,20240313,000000,13.42,13.46,13.36,13.4,15853,0
+TYA.US,D,20240314,000000,13.2407,13.2407,13.13,13.145,49861,0
+TYA.US,D,20240315,000000,13.09,13.12,13.07,13.085,15385,0
+TYA.US,D,20240318,000000,13.02,13.04,13.0034,13.02,6036,0
+TYA.US,D,20240319,000000,13.09,13.1299,13.08,13.1198,9247,0
+TYA.US,D,20240320,000000,13.132,13.235,13.132,13.235,8548,0
+TYA.US,D,20240321,000000,13.2271,13.2271,13.18,13.2,31583,0
+TYA.US,D,20240322,000000,13.37,13.37,13.3397,13.36,16309,0
+TYA.US,D,20240325,000000,13.27,13.28,13.26,13.27,7434,0
+TYA.US,D,20240326,000000,13.23,13.33,13.225,13.33,30934,0
+TYA.US,D,20240327,000000,13.33,13.42,13.32,13.4067,17955,0
+TYA.US,D,20240328,000000,13.35,13.41,13.35,13.35,35030,0
+TYA.US,D,20240401,000000,13.25,13.25,13.04,13.06,172311,0
+TYA.US,D,20240402,000000,12.95,13.02,12.92,13.015,17762,0
+TYA.US,D,20240403,000000,12.86,13.05,12.86,13.05,17762,0
+TYA.US,D,20240404,000000,13.08,13.1699,13.02,13.1504,22528,0
+TYA.US,D,20240405,000000,12.97,13.02,12.94,12.94,8563,0
+TYA.US,D,20240408,000000,12.85,12.86,12.805,12.8352,40371,0
+TYA.US,D,20240409,000000,12.9599,13,12.9503,12.9752,7953,0
+TYA.US,D,20240410,000000,12.66,12.66,12.465,12.5,13207,0
+TYA.US,D,20240411,000000,12.52,12.53,12.41,12.4467,15705,0
+TYA.US,D,20240412,000000,12.59,12.67,12.59,12.6079,14630,0
+TYA.US,D,20240415,000000,12.38,12.39,12.2404,12.39,31294,0
+TYA.US,D,20240416,000000,12.25,12.33,12.212,12.2643,14948,0
+TYA.US,D,20240417,000000,12.36,12.47,12.31,12.452,81815,0
+TYA.US,D,20240418,000000,12.3317,12.335,12.28,12.315,6885,0
+TYA.US,D,20240419,000000,12.344,12.38,12.335,12.36,4563,0
+TYA.US,D,20240422,000000,12.31,12.37,12.31,12.3642,10270,0
+TYA.US,D,20240423,000000,12.325,12.5,12.325,12.4248,16952,0
+TYA.US,D,20240424,000000,12.33,12.35,12.29,12.35,7903,0
+TYA.US,D,20240425,000000,12.08,12.16,12.065,12.1432,7711,0
+TYA.US,D,20240426,000000,12.25,12.26,12.2009,12.2159,35599,0
+TYA.US,D,20240429,000000,12.31,12.37,12.285,12.345,190823,0
+TYA.US,D,20240430,000000,12.2,12.2599,12.1611,12.17,19229,0
+TYA.US,D,20240501,000000,12.24,12.37,12.23,12.33,15052,0
+TYA.US,D,20240502,000000,12.3,12.5,12.3,12.5,25683,0
+TYA.US,D,20240503,000000,12.74,12.74,12.6197,12.68,18989,0
+TYA.US,D,20240506,000000,12.6799,12.71,12.65,12.685,6479,0
+TYA.US,D,20240507,000000,12.775,12.84,12.74,12.755,38917,0
+TYA.US,D,20240508,000000,12.71,12.72,12.67,12.7,11622,0
+TYA.US,D,20240509,000000,12.65,12.77,12.65,12.77,6588,0
+TYA.US,D,20240510,000000,12.7,12.7,12.63,12.6429,23071,0
+TYA.US,D,20240513,000000,12.73,12.73,12.67,12.675,8450,0
+TYA.US,D,20240514,000000,12.74,12.8,12.72,12.78,45964,0
+TYA.US,D,20240515,000000,12.95,13.04,12.94,13.03,24137,0
+TYA.US,D,20240516,000000,13.01,13.01,12.9217,12.9217,22866,0
+TYA.US,D,20240517,000000,12.86,12.915,12.8215,12.835,19754,0
+TYA.US,D,20240520,000000,12.78,12.8,12.779,12.779,5040,0
+TYA.US,D,20240521,000000,12.87,12.88,12.85,12.8634,23605,0
+TYA.US,D,20240522,000000,12.78,12.83,12.78,12.81,11286,0
+TYA.US,D,20240523,000000,12.77,12.77,12.61,12.6708,7148,0
+TYA.US,D,20240524,000000,12.57,12.6517,12.57,12.6452,14303,0
+TYA.US,D,20240528,000000,12.61,12.6117,12.47,12.4783,16800,0
+TYA.US,D,20240529,000000,12.3609,12.365,12.27,12.3,18688,0
+TYA.US,D,20240530,000000,12.42,12.49,12.41,12.4648,11902,0
+TYA.US,D,20240531,000000,12.56,12.61,12.55,12.6,14584,0
+TYA.US,D,20240603,000000,12.6964,12.85,12.6964,12.835,33654,0
+TYA.US,D,20240604,000000,12.95,13.06,12.938,13.02,21766,0
+TYA.US,D,20240605,000000,12.95,13.11,12.95,13.11,19386,0
+TYA.US,D,20240606,000000,13.115,13.14,13.08,13.1214,8060,0
+TYA.US,D,20240607,000000,12.7801,12.8,12.74,12.75,27589,0
+TYA.US,D,20240610,000000,12.7,12.72,12.65,12.69,35225,0
+TYA.US,D,20240611,000000,12.75,12.865,12.72,12.86,8095,0
+TYA.US,D,20240612,000000,13.18,13.25,13.035,13.04,20075,0
+TYA.US,D,20240613,000000,13.2,13.305,13.17,13.275,14014,0
+TYA.US,D,20240614,000000,13.35,13.35,13.28,13.33,23379,0
+TYA.US,D,20240617,000000,13.18,13.19,13.13,13.18,11351,0
+TYA.US,D,20240618,000000,13.21,13.315,13.21,13.31,16012,0
+TYA.US,D,20240620,000000,13.15,13.24,13.1215,13.23,31242,0
+TYA.US,D,20240621,000000,13.28,13.28,13.1701,13.23,9817,0
+TYA.US,D,20240624,000000,13.2,13.25,13.1758,13.25,16030,0
+TYA.US,D,20240625,000000,13.17,13.22,13.14,13.22,37897,0
+TYA.US,D,20240626,000000,13.05,13.05,13,13.03,30400,0
+TYA.US,D,20240627,000000,13.08,13.12,13.07,13.08,25051,0
+TYA.US,D,20240628,000000,13.15,13.15,12.9401,12.95,200824,0
+TYA.US,D,20240701,000000,12.76,12.79,12.68,12.71,30751,0
+TYA.US,D,20240702,000000,12.85,12.85,12.78,12.81,24248,0
+TYA.US,D,20240703,000000,12.89,13.045,12.87,13.01,10904,0
+TYA.US,D,20240705,000000,13.13,13.22,13.12,13.22,8791,0
+TYA.US,D,20240708,000000,13.15,13.23,13.15,13.19,204454,0
+TYA.US,D,20240709,000000,13.17,13.17,13.1,13.15,13926,0
+TYA.US,D,20240710,000000,13.2,13.2,13.155,13.16,18184,0
+TYA.US,D,20240711,000000,13.41,13.48,13.38,13.38,31902,0
+TYA.US,D,20240712,000000,13.41,13.45,13.3847,13.44,16883,0
+TYA.US,D,20240715,000000,13.39,13.445,13.35,13.39,15401,0
+TYA.US,D,20240716,000000,13.43,13.52,13.395,13.52,18112,0
+TYA.US,D,20240717,000000,13.46,13.54,13.4344,13.53,20078,0
+TYA.US,D,20240718,000000,13.45,13.52,13.44,13.45,28137,0
+TYA.US,D,20240719,000000,13.31,13.35,13.31,13.325,3589,0
+TYA.US,D,20240722,000000,13.36,13.36,13.24,13.29,18626,0
+TYA.US,D,20240723,000000,13.32,13.38,13.32,13.3229,17076,0
+TYA.US,D,20240724,000000,13.4111,13.4377,13.26,13.29,15192,0
+TYA.US,D,20240725,000000,13.31,13.4488,13.31,13.36,29964,0
+TYA.US,D,20240726,000000,13.4,13.44,13.385,13.43,10362,0
+TYA.US,D,20240729,000000,13.5,13.5,13.43,13.49,11917,0
+TYA.US,D,20240730,000000,13.59,13.59,13.47,13.55,170612,0
+TYA.US,D,20240731,000000,13.71,13.8,13.565,13.8,15521,0
+TYA.US,D,20240801,000000,13.82,13.99,13.82,13.96,23564,0
+TYA.US,D,20240802,000000,14.25,14.5,14.25,14.48,36726,0
+TYA.US,D,20240805,000000,14.73,14.77,14.3,14.49,84191,0
+TYA.US,D,20240806,000000,14.39,14.4,14.16,14.2,46117,0
+TYA.US,D,20240807,000000,14.11,14.12,14.02,14.1,460050,0
+TYA.US,D,20240808,000000,13.93,13.99,13.9109,13.99,50602,0
+TYA.US,D,20240809,000000,14.14,14.18,14.051,14.08,81251,0
+TYA.US,D,20240812,000000,14.0391,14.1961,14.03,14.18,137237,0
+TYA.US,D,20240813,000000,14.31,14.34,14.26,14.34,79185,0
+TYA.US,D,20240814,000000,14.3,14.41,14.3,14.35,25060,0
+TYA.US,D,20240815,000000,14.06,14.1289,14.03,14.11,72554,0
+TYA.US,D,20240816,000000,14.17,14.175,14.07,14.17,34417,0
+TYA.US,D,20240819,000000,14.14,14.23,14.14,14.19,18447,0
+TYA.US,D,20240820,000000,14.24,14.33,14.24,14.315,36532,0
+TYA.US,D,20240821,000000,14.36,14.48,14.34,14.41,887938,0
+TYA.US,D,20240822,000000,14.3,14.3089,14.172,14.23,30790,0
+TYA.US,D,20240823,000000,14.29,14.4,14.245,14.38,95012,0
+TYA.US,D,20240826,000000,14.43,14.43,14.32,14.325,126207,0
+TYA.US,D,20240827,000000,14.17,14.26,14.1603,14.25,45639,0
+TYA.US,D,20240828,000000,14.24,14.28,14.225,14.25,23952,0
+TYA.US,D,20240829,000000,14.16,14.18,14.12,14.18,35186,0
+TYA.US,D,20240830,000000,14.16,14.195,14.01,14.01,47376,0
+TYA.US,D,20240903,000000,14.2,14.265,14.19,14.26,34963,0
+TYA.US,D,20240904,000000,14.27,14.46,14.27,14.44,86215,0
+TYA.US,D,20240905,000000,14.54,14.55,14.41,14.4972,78400,0
+TYA.US,D,20240906,000000,14.51,14.73,14.42,14.56,113974,0
+TYA.US,D,20240909,000000,14.55,14.64,14.52,14.61,112935,0
+TYA.US,D,20240910,000000,14.61,14.77,14.61,14.765,66609,0
+TYA.US,D,20240911,000000,14.67,14.84,14.665,14.725,175196,0
+TYA.US,D,20240912,000000,14.69,14.73,14.61,14.67,65528,0
+TYA.US,D,20240913,000000,14.77,14.78,14.705,14.755,127012,0
+TYA.US,D,20240916,000000,14.77,14.825,14.73,14.79,41301,0
+TYA.US,D,20240917,000000,14.77,14.77,14.71,14.745,43446,0
+TYA.US,D,20240918,000000,14.65,14.772,14.59,14.6,65955,0
+TYA.US,D,20240919,000000,14.5,14.5687,14.49,14.555,109871,0
+TYA.US,D,20240920,000000,14.51,14.59,14.4699,14.5689,34223,0
+TYA.US,D,20240923,000000,14.49,14.555,14.4,14.535,39646,0
+TYA.US,D,20240924,000000,14.44,14.59,14.4157,14.58,54310,0
+TYA.US,D,20240925,000000,14.48,14.48,14.415,14.415,28139,0
+TYA.US,D,20240926,000000,14.42,14.43,14.32,14.37,73161,0
+TYA.US,D,20240927,000000,14.44,14.52,14.415,14.5,38874,0
+TYA.US,D,20240930,000000,14.46,14.465,14.331,14.37,43040,0
+TYA.US,D,20241001,000000,14.5,14.5901,14.4901,14.5,28258,0
+TYA.US,D,20241002,000000,14.3301,14.42,14.32,14.405,65487,0
+TYA.US,D,20241003,000000,14.31,14.315,14.215,14.24,42728,0
+TYA.US,D,20241004,000000,13.9,13.97,13.835,13.84,78386,0
+TYA.US,D,20241007,000000,13.71,13.77,13.69,13.7,408037,0
+TYA.US,D,20241008,000000,13.66,13.74,13.6412,13.73,45321,0
+TYA.US,D,20241009,000000,13.67,13.68,13.59,13.61,55984,0
+TYA.US,D,20241010,000000,13.59,13.63,13.5,13.63,374459,0
+TYA.US,D,20241011,000000,13.58,13.644,13.5689,13.62,26052,0
+TYA.US,D,20241014,000000,13.47,13.545,13.4411,13.5,24465,0
+TYA.US,D,20241015,000000,13.69,13.71,13.651,13.7,70421,0
+TYA.US,D,20241016,000000,13.77,13.79,13.73,13.735,34982,0
+TYA.US,D,20241017,000000,13.6,13.61,13.555,13.585,29785,0
+TYA.US,D,20241018,000000,13.63,13.6483,13.605,13.6253,23692,0
+TYA.US,D,20241021,000000,13.5,13.509,13.3712,13.385,31576,0
+TYA.US,D,20241022,000000,13.4,13.4,13.3099,13.3288,42787,0
+TYA.US,D,20241023,000000,13.22,13.255,13.1899,13.235,32513,0
+TYA.US,D,20241024,000000,13.26,13.35,13.23,13.3,91578,0
+TYA.US,D,20241025,000000,13.348,13.348,13.175,13.2,63496,0
+TYA.US,D,20241028,000000,13.15,13.15,12.995,13.065,31473,0
+TYA.US,D,20241029,000000,12.93,13.1,12.9199,13.095,84778,0
+TYA.US,D,20241030,000000,13.14,13.18,13,13.01,23254,0
+TYA.US,D,20241031,000000,12.94,13.0298,12.88,12.97,117983,0
+TYA.US,D,20241101,000000,13.03,13.05,12.775,12.79,76836,0
+TYA.US,D,20241104,000000,13,13.035,12.9,12.955,57644,0
+TYA.US,D,20241105,000000,12.92,12.9999,12.79,12.97,58440,0
+TYA.US,D,20241106,000000,12.55,12.7108,12.55,12.62,73881,0
+TYA.US,D,20241107,000000,12.75,12.95,12.75,12.907,69749,0
+TYA.US,D,20241108,000000,12.96,13.03,12.896,12.925,20376,0
+TYA.US,D,20241111,000000,12.8001,12.82,12.77,12.81,115190,0
+TYA.US,D,20241112,000000,12.685,12.75,12.585,12.6,40576,0
+TYA.US,D,20241113,000000,12.77,12.77,12.59,12.64,27337,0
+TYA.US,D,20241114,000000,12.67,12.73,12.55,12.59,25177,0
+TYA.US,D,20241115,000000,12.52,12.72,12.46,12.62,36880,0
+TYA.US,D,20241118,000000,12.595,12.7,12.573525,12.7,22324,0
+TYA.US,D,20241119,000000,12.79,12.79,12.75,12.75,21120,0
+TYA.US,D,20241120,000000,12.69,12.7591,12.65,12.69,56122,0
+TYA.US,D,20241121,000000,12.75,12.8,12.66,12.67,20323,0
+TYA.US,D,20241122,000000,12.71,12.72,12.68,12.685,18328,0
+TYA.US,D,20241125,000000,12.91,12.99,12.89,12.99,37137,0
+TYA.US,D,20241126,000000,12.94,12.94,12.86,12.91,10605,0
+TYA.US,D,20241127,000000,13.05,13.09,12.98,13.04,35360,0
+TYA.US,D,20241129,000000,13.16,13.18,13.12,13.16,57838,0
+TYA.US,D,20241202,000000,13.13,13.18,13,13.15,19705,0
+TYA.US,D,20241203,000000,13.185,13.1984,13.0551,13.0551,20453,0
+TYA.US,D,20241204,000000,12.97,13.195,12.97,13.18,35412,0
+TYA.US,D,20241205,000000,13.09,13.1967,13.085,13.18,18078,0
+TYA.US,D,20241206,000000,13.3,13.32,13.21,13.27,29670,0
+TYA.US,D,20241209,000000,13.24,13.24,13.16,13.16,22242,0
+TYA.US,D,20241210,000000,13.09,13.12,13.0501,13.09,27596,0
+TYA.US,D,20241211,000000,13.15,13.17,12.98,13.01,33423,0
+TYA.US,D,20241212,000000,12.98,12.99,12.87,12.88,42827,0
+TYA.US,D,20241213,000000,12.801,12.801,12.69,12.71,42155,0
+TYA.US,D,20241216,000000,12.7691,12.7691,12.68,12.72,28666,0
+TYA.US,D,20241217,000000,12.6855,12.74,12.6855,12.7,52547,0
+TYA.US,D,20241218,000000,12.71,12.746,12.37,12.4,72818,0
+TYA.US,D,20241219,000000,12.32,12.34,12.235,12.26,99514,0
+TYA.US,D,20241220,000000,12.46,12.49,12.39,12.405,41896,0
+TYA.US,D,20241223,000000,12.24,12.28,12.13,12.15,602231,0
+TYA.US,D,20241224,000000,12.1,12.18,12.085,12.18,16151,0
+TYA.US,D,20241226,000000,12.09,12.24,12.075,12.24,604219,0
+TYA.US,D,20241227,000000,12.19,12.2399,12.12,12.12,34465,0
+TYA.US,D,20241230,000000,12.3,12.355,12.3,12.3291,34072,0
+TYA.US,D,20241231,000000,12.38,12.3988,12.259,12.2744,210585,0
+TYA.US,D,20250102,000000,12.36,12.3847,12.24,12.3049,66887,0
+TYA.US,D,20250103,000000,12.3193,12.3454,12.22,12.225,28487,0
+TYA.US,D,20250106,000000,12.16,12.21,12.13,12.195,44743,0
+TYA.US,D,20250107,000000,12.179,12.18,12.04,12.075,62994,0
+TYA.US,D,20250108,000000,12.05,12.12,12.0222,12.11,45834,0
+TYA.US,D,20250110,000000,11.8901,11.94,11.79,11.81,58457,0
+TYA.US,D,20250113,000000,11.7898,11.8,11.735,11.765,103386,0
+TYA.US,D,20250114,000000,11.79,11.8,11.75,11.77,58459,0
+TYA.US,D,20250115,000000,12.1049,12.145,12.0702,12.14,86580,0
+TYA.US,D,20250116,000000,12.07,12.2799,12.07,12.225,65295,0
+TYA.US,D,20250117,000000,12.23,12.25,12.18,12.21,18579,0
+TYA.US,D,20250121,000000,12.275,12.33,12.26,12.31,17212,0
+TYA.US,D,20250122,000000,12.27,12.29,12.17,12.23,42544,0
+TYA.US,D,20250123,000000,12.11,12.169,12.11,12.14,30581,0
+TYA.US,D,20250124,000000,12.14,12.245,12.14,12.215,39616,0
+TYA.US,D,20250127,000000,12.4,12.44,12.35,12.44,25184,0
+TYA.US,D,20250128,000000,12.34,12.41,12.29,12.41,48812,0
+TYA.US,D,20250129,000000,12.43,12.43,12.26,12.36,29252,0
+TYA.US,D,20250130,000000,12.45,12.46,12.405,12.425,61904,0
+TYA.US,D,20250131,000000,12.43,12.465,12.29,12.37,47703,0
+TYA.US,D,20250203,000000,12.44,12.53,12.32,12.36,48816,0
+TYA.US,D,20250204,000000,12.31,12.45,12.31,12.45,36871,0
+TYA.US,D,20250205,000000,12.575,12.6752,12.56,12.62,37664,0
+TYA.US,D,20250206,000000,12.57,12.605,12.535,12.58,38275,0
+TYA.US,D,20250207,000000,12.452,12.4701,12.39,12.445,27965,0
+TYA.US,D,20250210,000000,12.5,12.52,12.42,12.435,17497,0
+TYA.US,D,20250211,000000,12.36,12.389,12.3401,12.365,15140,0
+TYA.US,D,20250212,000000,12.125,12.14,12.08,12.135,90156,0
+TYA.US,D,20250213,000000,12.285,12.39,12.285,12.355,24559,0
+TYA.US,D,20250214,000000,12.5049,12.55,12.475,12.49,40294,0
+TYA.US,D,20250218,000000,12.38,12.4184,12.3091,12.3091,24244,0
+TYA.US,D,20250219,000000,12.3099,12.38,12.3099,12.38,27001,0
+TYA.US,D,20250220,000000,12.43,12.46,12.43,12.445,26084,0
+TYA.US,D,20250221,000000,12.47,12.65,12.45,12.61,245017,0
+TYA.US,D,20250224,000000,12.6092,12.72,12.6092,12.69,358846,0
+TYA.US,D,20250225,000000,12.875,12.95,12.855,12.91,276826,0
+TYA.US,D,20250226,000000,12.91,13.04,12.8532,13.03,178934,0
+TYA.US,D,20250227,000000,12.91,12.995,12.88,12.99,562120,0
+TYA.US,D,20250228,000000,13.1,13.17,13.05,13.14,23989,0
+TYA.US,D,20250303,000000,13.06,13.305,13.06,13.285,47554,0
+TYA.US,D,20250304,000000,13.372,13.45,13.16,13.22,882925,0
+TYA.US,D,20250305,000000,13.22,13.2755,13,13,316376,0
+TYA.US,D,20250306,000000,13.01,13.0392,12.885,12.99,159796,0
+TYA.US,D,20250307,000000,13.14,13.18,12.91,12.95,159183,0
+TYA.US,D,20250310,000000,13.13,13.2432,13.12,13.196,61410,0
+TYA.US,D,20250311,000000,13.2,13.28,13.03,13.08,81116,0
+TYA.US,D,20250312,000000,12.9609,13.05,12.95,12.97,445541,0
+TYA.US,D,20250313,000000,12.93,13.13,12.89,13.11,257759,0
+TYA.US,D,20250314,000000,13.02,13.0299,12.9515,12.965,32141,0
+TYA.US,D,20250317,000000,13.02,13.0861,12.95,12.98,57233,0
+TYA.US,D,20250318,000000,12.94,13.07,12.94,13.04,59905,0
+TYA.US,D,20250319,000000,12.9697,13.145,12.93,13.12,134655,0
+TYA.US,D,20250320,000000,13.305,13.305,13.134,13.185,138939,0
+TYA.US,D,20250321,000000,13.2484,13.255,13.1419,13.17,25538,0
+TYA.US,D,20250324,000000,13.06,13.06,12.95,12.955,75776,0
+TYA.US,D,20250325,000000,12.96,13.05,12.955,13.01,1593911,0
+TYA.US,D,20250326,000000,12.91,12.94,12.87,12.905,37430,0
+TYA.US,D,20250327,000000,12.87,12.91,12.84,12.89,500530,0
+TYA.US,D,20250328,000000,13.0202,13.2,13.0202,13.15,333549,0
+TYA.US,D,20250331,000000,13.27,13.3032,13.14,13.23,67215,0
+TYA.US,D,20250401,000000,13.31,13.428,13.3,13.33,67288,0
+TYA.US,D,20250402,000000,13.46,13.48,13.205,13.3,73931,0
+TYA.US,D,20250403,000000,13.71,13.81,13.65,13.71,947526,0
+TYA.US,D,20250404,000000,14.04,14.13,13.76,13.77,978844,0
+TYA.US,D,20250407,000000,13.8,13.86,13.33,13.39,225035,0
+TYA.US,D,20250408,000000,13.16,13.455,13.16,13.25,122447,0
+TYA.US,D,20250409,000000,12.98,13.12,12.8,13.11,168549,0
+TYA.US,D,20250410,000000,13.17,13.19,12.93,12.95,841955,0
+TYA.US,D,20250411,000000,12.73,12.77,12.5,12.7096,162673,0
+TYA.US,D,20250414,000000,12.865,13.03,12.86,13.01,62742,0
+TYA.US,D,20250415,000000,13.0301,13.17,13,13.09,63319,0
+TYA.US,D,20250416,000000,13.12,13.3,13.093,13.28,68706,0
+TYA.US,D,20250417,000000,13.265,13.27,13.1301,13.17,87835,0
+TYA.US,D,20250421,000000,13.095,13.19,13.02,13.02,40332,0
+TYA.US,D,20250422,000000,13.08,13.09,13.02,13.02,518637,0
+TYA.US,D,20250423,000000,13.25,13.3,12.9701,13.02,147400,0
+TYA.US,D,20250424,000000,13.145,13.21,13.13,13.19,20908,0
+TYA.US,D,20250425,000000,13.21,13.2886,13.2,13.28,25508,0
+TYA.US,D,20250428,000000,13.24,13.44,13.24,13.43,261448,0
+TYA.US,D,20250429,000000,13.4,13.53,13.4,13.52,823187,0
+TYA.US,D,20250430,000000,13.54,13.63,13.5,13.61,67822,0
+TYA.US,D,20250501,000000,13.645,13.66,13.37,13.44,101147,0
+TYA.US,D,20250502,000000,13.25,13.3,13.1315,13.2,42702,0
+TYA.US,D,20250505,000000,13.16,13.18,13.0659,13.13,51173,0
+TYA.US,D,20250506,000000,13.13,13.23,13.1094,13.23,125306,0
+TYA.US,D,20250507,000000,13.24,13.345,13.24,13.3,72637,0
+TYA.US,D,20250508,000000,13.25,13.27,13,13.01,98682,0
+TYA.US,D,20250509,000000,13.0784,13.14,13.03,13.04,28270,0
+TYA.US,D,20250512,000000,12.79,12.8604,12.7815,12.8,49712,0
+TYA.US,D,20250513,000000,12.85,12.86,12.72,12.78,211058,0
+TYA.US,D,20250514,000000,12.765,12.77,12.64,12.64,50438,0
+TYA.US,D,20250515,000000,12.805,12.8783,12.77,12.86,51251,0
+TYA.US,D,20250516,000000,12.98,12.99,12.87,12.87,23926,0
+TYA.US,D,20250519,000000,12.7,12.86,12.69,12.86,79623,0
+TYA.US,D,20250520,000000,12.74,12.8446,12.74,12.81,41089,0
+TYA.US,D,20250521,000000,12.71,12.74,12.57,12.6148,53177,0
+TYA.US,D,20250522,000000,12.64,12.74,12.6,12.73,73195,0
+TYA.US,D,20250523,000000,12.88,12.88,12.78,12.81,471312,0
+TYA.US,D,20250527,000000,12.82,12.935,12.82,12.88,58459,0
+TYA.US,D,20250528,000000,12.853,12.853,12.765,12.8,45126,0
+TYA.US,D,20250529,000000,12.89,12.98,12.88,12.96,36664,0
+TYA.US,D,20250530,000000,12.97,13.05,12.95,13.05,47591,0
+TYA.US,D,20250602,000000,12.95,13.005,12.88,12.92,49764,0
+TYA.US,D,20250603,000000,12.9846,13.01,12.86,12.88,106122,0
+TYA.US,D,20250604,000000,13,13.16,12.99,13.15,42510,0
+TYA.US,D,20250605,000000,13.1289,13.16,13.01,13.01,41307,0
+TYA.US,D,20250606,000000,12.7999,12.82,12.7,12.71,42975,0
+TYA.US,D,20250609,000000,12.72,12.82,12.7,12.78,87432,0
+TYA.US,D,20250610,000000,12.88,12.885,12.81,12.81,19520,0
+TYA.US,D,20250611,000000,12.91,12.99,12.89,12.97,59513,0
+TYA.US,D,20250612,000000,13.12,13.13,13.05,13.125,26285,0
+TYA.US,D,20250613,000000,13.04,13.05,12.905,12.996,46963,0
+TYA.US,D,20250616,000000,12.95,13.03,12.9,12.9,85226,0
+TYA.US,D,20250617,000000,12.99,13.07,12.93,13.06,38653,0
+TYA.US,D,20250618,000000,13.11,13.16,13.02,13.06,58623,0
+TYA.US,D,20250620,000000,13.015,13.14,12.9811,13.11,38089,0
+TYA.US,D,20250623,000000,13.19,13.34,13.18,13.23,58096,0
+TYA.US,D,20250624,000000,13.2,13.3654,13.1999,13.35,49214,0
+TYA.US,D,20250625,000000,13.22,13.34,13.21,13.33,48351,0
+TYA.US,D,20250626,000000,13.3854,13.46,13.355,13.46,69569,0
+TYA.US,D,20250627,000000,13.34,13.46,13.34,13.35,47055,0
+TYA.US,D,20250630,000000,13.42,13.4901,13.371,13.49,50477,0
+TYA.US,D,20250701,000000,13.44,13.46,13.34,13.39,44224,0
+TYA.US,D,20250702,000000,13.3,13.35,13.28,13.32,446135,0
+TYA.US,D,20250703,000000,13.17,13.21,13.15,13.18,88152,0
+TYA.US,D,20250707,000000,13.125,13.13,13.07,13.07,33406,0
+TYA.US,D,20250708,000000,12.98,13.03,12.98,13.02,48339,0
+TYA.US,D,20250709,000000,13.08,13.205,13.07,13.2,30862,0
+TYA.US,D,20250710,000000,13.14,13.18,13.105,13.18,24662,0
+TYA.US,D,20250711,000000,13.05,13.07,13.0005,13.01,22782,0
+TYA.US,D,20250714,000000,13.04,13.0607,12.9753,13.01,26937,0
+TYA.US,D,20250715,000000,13.04,13.04,12.8414,12.858,27898,0
+TYA.US,D,20250716,000000,12.91,12.99,12.9,12.968,173485,0
+TYA.US,D,20250717,000000,12.99,13.02,12.92,12.94,143064,0
+TYA.US,D,20250718,000000,13.035,13.0689,13.0131,13.04,150609,0
+TYA.US,D,20250721,000000,13.19,13.22,13.14,13.16,72884,0
+TYA.US,D,20250722,000000,13.21,13.27,13.21,13.25,27070,0
+TYA.US,D,20250723,000000,13.17,13.19,13.1,13.1,31134,0
+TYA.US,D,20250724,000000,12.97,13.09,12.97,13.06,135869,0
+TYA.US,D,20250725,000000,13.0489,13.1252,13.035,13.1205,37404,0
+TYA.US,D,20250728,000000,13,13.0289,12.98,12.99,169750,0
+TYA.US,D,20250729,000000,13.08,13.21,13.08,13.21,28419,0
+TYA.US,D,20250730,000000,13.09,13.1767,13.07,13.08,47037,0
+TYA.US,D,20250731,000000,13.13,13.1789,13.08,13.09,45021,0
+TYA.US,D,20250801,000000,13.4291,13.54,13.4,13.54,98690,0
+TYA.US,D,20250804,000000,13.52,13.5892,13.47,13.56,1933982,0
+TYA.US,D,20250805,000000,13.51,13.57,13.4999,13.53,149068,0
+TYA.US,D,20250806,000000,13.498,13.54,13.43,13.53,37697,0
+TYA.US,D,20250807,000000,13.5235,13.54,13.47,13.48,18229,0
+TYA.US,D,20250808,000000,13.42,13.42,13.3735,13.39,122072,0
+TYA.US,D,20250811,000000,13.39,13.43,13.38,13.4,105923,0
+TYA.US,D,20250812,000000,13.3671,13.39,13.33,13.39,23388,0
+TYA.US,D,20250813,000000,13.49,13.55,13.49,13.53,69114,0
+TYA.US,D,20250814,000000,13.44,13.45,13.37,13.39,92356,0
+TYA.US,D,20250815,000000,13.38,13.4,13.3,13.32,92456,0
+TYA.US,D,20250818,000000,13.34,13.34,13.26,13.29,73692,0
+TYA.US,D,20250819,000000,13.34,13.4,13.34,13.37,150453,0
+TYA.US,D,20250820,000000,13.38,13.47,13.3742,13.44,189852,0
+TYA.US,D,20250821,000000,13.38,13.38,13.2709,13.31,43148,0
+TYA.US,D,20250822,000000,13.3501,13.55,13.3501,13.51,47708,0
+TYA.US,D,20250825,000000,13.45,13.49,13.4206,13.44,36102,0
+TYA.US,D,20250826,000000,13.4472,13.54,13.425,13.51,32835,0
+TYA.US,D,20250827,000000,13.4705,13.6,13.4596,13.6,17214,0
+TYA.US,D,20250828,000000,13.56,13.645,13.56,13.62,40300,0
+TYA.US,D,20250829,000000,13.585,13.65,13.58,13.62,748642,0
+TYA.US,D,20250902,000000,13.47,13.54,13.47,13.5,39969,0
+TYA.US,D,20250903,000000,13.515,13.665,13.515,13.615,21832,0
+TYA.US,D,20250904,000000,13.69,13.77,13.66,13.77,43405,0
+TYA.US,D,20250905,000000,13.97,14,13.9,13.9,61272,0
+TYA.US,D,20250908,000000,13.9899,14.015,13.94,13.99,793131,0
+TYA.US,D,20250909,000000,13.975,13.98,13.865,13.87,39007,0
+TYA.US,D,20250910,000000,13.97,14.0099,13.935,13.97,48799,0
+TYA.US,D,20250911,000000,14.01,14.0905,13.99,13.99,71782,0
+TYA.US,D,20250912,000000,13.92,13.93,13.84,13.88,185011,0
+TYA.US,D,20250915,000000,13.955,13.97,13.93,13.95,29151,0
+TYA.US,D,20250916,000000,13.98,14,13.96,13.97,46755,0
+TYA.US,D,20250917,000000,13.99,14.08,13.83,13.87,38136,0
+TYA.US,D,20250918,000000,13.75,13.82,13.72,13.78,60808,0
+TYA.US,D,20250919,000000,13.76,13.775,13.7135,13.75,12976,0
+TYA.US,D,20250922,000000,13.75,13.75,13.69,13.7,74798,0
+TYA.US,D,20250923,000000,13.73,13.79,13.7,13.79,19926,0
+TYA.US,D,20250924,000000,13.705,13.73,13.67,13.67,23778,0
+TYA.US,D,20250925,000000,13.56,13.57,13.5105,13.555,32544,0
+TYA.US,D,20250926,000000,13.53,13.59,13.51,13.54,38192,0
+TYA.US,D,20250929,000000,13.59,13.64,13.56,13.61,51400,0
+TYA.US,D,20250930,000000,13.66,13.71,13.6,13.61,37982,0
+TYA.US,D,20251001,000000,13.78,13.78,13.68,13.72,38969,0
+TYA.US,D,20251002,000000,13.7,13.7888,13.7,13.76,242283,0
+TYA.US,D,20251003,000000,13.7494,13.75,13.65,13.65,277222,0
+TYA.US,D,20251006,000000,13.58,13.64,13.57,13.57,29499,0
+TYA.US,D,20251007,000000,13.61,13.7089,13.61,13.68,44055,0
+TYA.US,D,20251008,000000,13.73,13.73,13.65,13.6615,17241,0
+TYA.US,D,20251009,000000,13.61,13.65,13.61,13.65,106209,0
+TYA.US,D,20251010,000000,13.75,13.88,13.72,13.86,178811,0
+TYA.US,D,20251013,000000,13.8591,13.89,13.82,13.89,45915,0
+TYA.US,D,20251014,000000,13.9,13.98,13.885,13.9665,60020,0
+TYA.US,D,20251015,000000,13.952,13.99,13.89,13.91,131615,0
+TYA.US,D,20251016,000000,13.89,14.1,13.89,14.09,148246,0
+TYA.US,D,20251017,000000,14.04,14.04,13.97,14.01,91439,0
+TYA.US,D,20251020,000000,14.01,14.03,13.98,14.02,189344,0
+TYA.US,D,20251021,000000,14.11,14.12,14.0765,14.09,59897,0
+TYA.US,D,20251022,000000,14.07,14.1158,14.04,14.11,41416,0
+TYA.US,D,20251023,000000,14.04,14.0456,13.96,13.96,55878,0
+TYA.US,D,20251024,000000,14.01,14.01,13.9642,14.01,49825,0
+TYA.US,D,20251027,000000,13.93,13.98,13.8901,13.97,63665,0
+TYA.US,D,20251028,000000,13.93,13.9957,13.92,13.97,37065,0
+TYA.US,D,20251029,000000,13.95,13.9572,13.727,13.74,59463,0
+TYA.US,D,20251030,000000,13.635,13.74,13.63,13.7,69890,0
+TYA.US,D,20251031,000000,13.72,13.7444,13.69,13.71,51666,0
+TYA.US,D,20251103,000000,13.6735,13.73,13.66,13.71,143157,0
+TYA.US,D,20251104,000000,13.7374,13.7677,13.73,13.74,97988,0
+TYA.US,D,20251105,000000,13.68,13.68,13.57,13.59,455516,0
+TYA.US,D,20251106,000000,13.715,13.785,13.71,13.765,66359,0
+TYA.US,D,20251107,000000,13.77,13.8358,13.71,13.78,50828,0
+TYA.US,D,20251110,000000,13.725,13.745,13.6942,13.7,93659,0
+TYA.US,D,20251111,000000,13.79,13.85,13.79,13.84,51920,0
+TYA.US,D,20251112,000000,13.82,13.85,13.8,13.83,29613,0
+TYA.US,D,20251113,000000,13.75,13.78,13.71,13.71,105966,0
+TYA.US,D,20251114,000000,13.82,13.8284,13.6576,13.6626,560346,0
+TYA.US,D,20251117,000000,13.685,13.72,13.675,13.7,14010,0
+TYA.US,D,20251118,000000,13.8052,13.8292,13.7082,13.77,27531,0
+TYA.US,D,20251119,000000,13.79,13.8,13.72,13.73,25441,0
+TYA.US,D,20251120,000000,13.79,13.83,13.76,13.83,23691,0
+TYA.US,D,20251121,000000,13.89,13.89,13.82,13.89,166261,0
+TYA.US,D,20251124,000000,13.9,13.94,13.87,13.92,508886,0
+TYA.US,D,20251125,000000,13.955,14.05,13.95,14.02,112116,0
+TYA.US,D,20251126,000000,13.965,14.04,13.91,14.04,44315,0
+TYA.US,D,20251128,000000,14.02,14.02,13.94,13.96,77545,0
+TYA.US,D,20251201,000000,13.8,13.8099,13.75,13.7649,220412,0
+TYA.US,D,20251202,000000,13.74,13.8,13.7301,13.785,79395,0
+TYA.US,D,20251203,000000,13.85,13.8678,13.8055,13.8533,65129,0
+TYA.US,D,20251204,000000,13.785,13.79,13.715,13.73,50890,0
+TYA.US,D,20251205,000000,13.72,13.75,13.64,13.655,63970,0
+TYA.US,D,20251208,000000,13.55,13.575,13.51,13.575,16375,0
+TYA.US,D,20251209,000000,13.61,13.62,13.5,13.5,14425,0
+TYA.US,D,20251210,000000,13.52,13.62,13.48,13.62,12316,0
+TYA.US,D,20251211,000000,13.73,13.73,13.63,13.63,13708,0
+TYA.US,D,20251212,000000,13.5531,13.58,13.52,13.55,117021,0
+TYA.US,D,20251215,000000,13.647,13.66,13.565,13.58,28409,0
+TYA.US,D,20251216,000000,13.56,13.67,13.56,13.67,43014,0
+TYA.US,D,20251217,000000,13.62,13.66,13.62,13.657,11397,0
+TYA.US,D,20251218,000000,13.757,13.7651,13.7,13.76,34155,0
+TYA.US,D,20251219,000000,13.66,13.7056,13.64,13.66,18068,0
+TYA.US,D,20251222,000000,13.63,13.63,13.59,13.62,13927,0
+TYA.US,D,20251223,000000,13.43,13.5199,13.4108,13.5,455487,0
+TYA.US,D,20251224,000000,13.52,13.58,13.5134,13.58,19199,0
+TYA.US,D,20251226,000000,13.63,13.63,13.57,13.615,33171,0
+TYA.US,D,20251229,000000,13.66,13.674,13.62,13.674,14528,0
+TYA.US,D,20251230,000000,13.625,13.665,13.6,13.638,65965,0
+TYA.US,D,20251231,000000,13.6,13.605,13.5,13.5,17289,0
+TYA.US,D,20260102,000000,13.53,13.55,13.4614,13.48,16939,0
+TYA.US,D,20260105,000000,13.54,13.58,13.5116,13.58,15785,0
+TYA.US,D,20260106,000000,13.54,13.565,13.4945,13.565,41753,0
+TYA.US,D,20260107,000000,13.63,13.64,13.58,13.63,25957,0
+TYA.US,D,20260108,000000,13.52,13.5489,13.5001,13.507,21743,0
+TYA.US,D,20260109,000000,13.47,13.54,13.47,13.505,21825,0
+TYA.US,D,20260112,000000,13.45,13.51,13.45,13.4785,5382,0
+TYA.US,D,20260113,000000,13.52,13.5499,13.5,13.52,16584,0
+TYA.US,D,20260114,000000,13.58,13.628,13.54,13.5899,23773,0
+TYA.US,D,20260115,000000,13.57,13.58,13.49,13.5,492552,0
+TYA.US,D,20260116,000000,13.45,13.47,13.3401,13.365,16742,0
+TYA.US,D,20260120,000000,13.26,13.31,13.23,13.25,171641,0
+TYA.US,D,20260121,000000,13.27,13.3282,13.2581,13.315,451329,0
+TYA.US,D,20260122,000000,13.2795,13.31,13.25,13.29,438598,0
+TYA.US,D,20260123,000000,13.3009,13.35,13.2788,13.34,21773,0
+TYA.US,D,20260126,000000,13.39,13.4064,13.37,13.37,20033,0
+TYA.US,D,20260127,000000,13.34,13.38,13.33,13.34,84702,0
+TYA.US,D,20260128,000000,13.305,13.32,13.2555,13.32,18122,0
+TYA.US,D,20260129,000000,13.28,13.3899,13.27,13.36,27123,0
+TYA.US,D,20260130,000000,13.35,13.3799,13.34,13.355,16788,0
+TYA.US,D,20260202,000000,13.3398,13.35,13.27,13.273,25243,0
+TYA.US,D,20260203,000000,13.26,13.3099,13.2428,13.3,16976,0
+TYA.US,D,20260204,000000,13.26,13.32,13.25,13.253,8704,0
+TYA.US,D,20260205,000000,13.38095,13.51,13.3734,13.5,15873,0
+TYA.US,D,20260206,000000,13.45,13.47,13.44,13.465,5781,0
+TYA.US,D,20260209,000000,13.46,13.5,13.4555,13.5,26356,0
+TYA.US,D,20260210,000000,13.62,13.635,13.59,13.614,6570,0
+TYA.US,D,20260211,000000,13.4889,13.575,13.4889,13.53,11994,0
+TYA.US,D,20260212,000000,13.57,13.72,13.57,13.71,17570,0
+TYA.US,D,20260213,000000,13.8268,13.86,13.8105,13.85,38633,0
+TYA.US,D,20260217,000000,13.84,13.87,13.8131,13.8346,15001,0
+TYA.US,D,20260218,000000,13.76,13.79,13.7599,13.7625,11084,0
diff --git a/daily/us/nyse etfs/2/tyo.us.txt b/daily/us/nyse etfs/2/tyo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9db0ebf14cf8ce97a2f973a983dd848f1a199b9c
--- /dev/null
+++ b/daily/us/nyse etfs/2/tyo.us.txt	
@@ -0,0 +1,4226 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TYO.US,D,20090416,000000,54.372,54.754,54.372,54.714,1532,0
+TYO.US,D,20090417,000000,55.215,56.273,55.215,56.027,614,0
+TYO.US,D,20090420,000000,55.529,55.529,54.694,54.714,1796,0
+TYO.US,D,20090421,000000,54.03,55.696,54.03,55.696,2237,0
+TYO.US,D,20090422,000000,55.333,56.302,55.333,56.036,5427,0
+TYO.US,D,20090423,000000,56.381,56.558,55.753,55.753,1839,0
+TYO.US,D,20090424,000000,56.528,56.958,56.361,56.803,2234,0
+TYO.US,D,20090427,000000,56.508,56.607,55.656,55.705,1788,0
+TYO.US,D,20090428,000000,55.616,57.008,55.519,56.498,3818,0
+TYO.US,D,20090429,000000,56.851,58.222,56.587,58.075,5053,0
+TYO.US,D,20090430,000000,58.31,58.497,58.31,58.497,460,0
+TYO.US,D,20090501,000000,59.31,59.378,59.113,59.191,6796,0
+TYO.US,D,20090504,000000,59.025,59.201,58.917,58.927,3318,0
+TYO.US,D,20090505,000000,59.113,59.505,58.8,59.103,8728,0
+TYO.US,D,20090506,000000,59.32,59.32,59.152,59.152,254,0
+TYO.US,D,20090507,000000,60.278,60.945,59.681,60.602,4798,0
+TYO.US,D,20090508,000000,60.691,60.925,60.592,60.592,1328,0
+TYO.US,D,20090511,000000,59.035,59.29,59.035,59.29,918,0
+TYO.US,D,20090512,000000,59.211,59.211,58.878,58.878,766,0
+TYO.US,D,20090513,000000,57.851,57.861,57.772,57.772,1735,0
+TYO.US,D,20090514,000000,58.428,58.428,57.801,57.851,4370,0
+TYO.US,D,20090518,000000,58.418,59.584,58.418,59.584,2706,0
+TYO.US,D,20090519,000000,59.946,60.278,59.917,59.996,1123,0
+TYO.US,D,20090520,000000,59.701,59.701,59.103,59.103,304,0
+TYO.US,D,20090521,000000,58.555,61.669,58.555,61.582,782,0
+TYO.US,D,20090522,000000,62.768,63.179,62.103,62.944,2474,0
+TYO.US,D,20090526,000000,62.318,64.412,62.318,64.382,6505,0
+TYO.US,D,20090527,000000,64.589,67.312,64.492,67.008,9739,0
+TYO.US,D,20090528,000000,66.107,67.723,65.215,65.911,4725,0
+TYO.US,D,20090529,000000,65.773,65.773,62.768,62.895,4442,0
+TYO.US,D,20090601,000000,65.725,67.038,65.138,66.508,4939,0
+TYO.US,D,20090602,000000,65.98,66.803,65.686,65.754,2501,0
+TYO.US,D,20090603,000000,65.128,65.128,63.931,64.237,11899,0
+TYO.US,D,20090604,000000,65.646,66.763,65.383,66.743,2347,0
+TYO.US,D,20090605,000000,67.645,69.212,67.645,68.81,7397,0
+TYO.US,D,20090608,000000,68.564,69.957,68.223,69.957,21394,0
+TYO.US,D,20090609,000000,68.89,69.516,68.761,69.26,4694,0
+TYO.US,D,20090610,000000,70.201,71.446,69.426,70.749,13992,0
+TYO.US,D,20090611,000000,70.926,71.054,68.174,69.348,25797,0
+TYO.US,D,20090612,000000,68.929,68.929,67.273,67.793,9734,0
+TYO.US,D,20090615,000000,67.018,67.038,66.273,66.547,13118,0
+TYO.US,D,20090616,000000,67.008,67.008,65.344,65.344,11291,0
+TYO.US,D,20090617,000000,65.03,65.666,64.315,65.656,18039,0
+TYO.US,D,20090618,000000,66.715,68.477,63.716,68.44,24844,0
+TYO.US,D,20090619,000000,68.89,68.89,67.173,67.479,6300,0
+TYO.US,D,20090622,000000,65.812,66.479,65.666,65.782,7709,0
+TYO.US,D,20090623,000000,65.961,65.961,64.735,64.912,24587,0
+TYO.US,D,20090624,000000,65.5,65.901,64.452,65.598,5979,0
+TYO.US,D,20090625,000000,65.618,65.706,62.954,63.09,8609,0
+TYO.US,D,20090626,000000,63.04,63.05,62.512,62.639,3970,0
+TYO.US,D,20090629,000000,61.885,62.552,61.797,62.179,9648,0
+TYO.US,D,20090630,000000,63.491,63.52,62.093,62.738,3460,0
+TYO.US,D,20090701,000000,63.726,63.951,63.05,63.05,2144,0
+TYO.US,D,20090702,000000,62.639,62.639,61.856,61.856,2418,0
+TYO.US,D,20090706,000000,62.668,63.011,62.209,62.365,3693,0
+TYO.US,D,20090707,000000,62.698,62.787,61.366,61.514,5063,0
+TYO.US,D,20090708,000000,61.191,61.297,59.025,59.172,15404,0
+TYO.US,D,20090709,000000,60.2,60.789,59.986,60.229,8628,0
+TYO.US,D,20090710,000000,59.544,59.574,58.545,58.848,17347,0
+TYO.US,D,20090713,000000,58.819,59.926,58.819,59.8,8353,0
+TYO.US,D,20090714,000000,60.464,61.533,60.454,61.191,4824,0
+TYO.US,D,20090715,000000,62.472,63.922,62.355,63.903,27706,0
+TYO.US,D,20090716,000000,62.796,62.935,62.003,62.678,18632,0
+TYO.US,D,20090717,000000,63.706,64.197,63.424,64.098,9780,0
+TYO.US,D,20090720,000000,64.637,64.637,62.974,63.365,17583,0
+TYO.US,D,20090721,000000,62.639,62.639,60.925,60.955,5591,0
+TYO.US,D,20090722,000000,61.406,62.345,61.336,62.259,12582,0
+TYO.US,D,20090723,000000,62.885,64.814,62.885,64.482,32480,0
+TYO.US,D,20090724,000000,64.482,64.521,63.903,63.903,8373,0
+TYO.US,D,20090727,000000,65.304,65.304,64.599,64.814,4619,0
+TYO.US,D,20090728,000000,64.138,64.853,63.52,64.853,7554,0
+TYO.US,D,20090729,000000,63.51,64.031,63.51,64.031,664,0
+TYO.US,D,20090730,000000,64.237,64.676,63.07,63.07,5934,0
+TYO.US,D,20090731,000000,62.355,62.678,60.925,60.964,10799,0
+TYO.US,D,20090803,000000,62.249,63.452,62.159,63.08,11090,0
+TYO.US,D,20090804,000000,62.609,64.589,62.609,63.825,7249,0
+TYO.US,D,20090805,000000,64.716,65.156,63.57,65.118,7158,0
+TYO.US,D,20090806,000000,65.225,65.735,64.422,65.147,2369,0
+TYO.US,D,20090807,000000,66.048,66.939,66.048,66.518,4736,0
+TYO.US,D,20090810,000000,66.302,66.46,65.05,65.195,8572,0
+TYO.US,D,20090811,000000,63.805,64.306,63.697,63.697,6943,0
+TYO.US,D,20090812,000000,63.275,64.814,63.245,64.06,3470,0
+TYO.US,D,20090813,000000,63.335,63.775,62.289,62.482,7329,0
+TYO.US,D,20090814,000000,61.993,61.993,60.984,61.904,4445,0
+TYO.US,D,20090817,000000,60.701,60.721,60.317,60.337,8295,0
+TYO.US,D,20090818,000000,60.454,61.121,60.454,61.022,3413,0
+TYO.US,D,20090819,000000,59.8,60.347,59.79,60.307,4848,0
+TYO.US,D,20090820,000000,60.278,60.701,60.171,60.171,3840,0
+TYO.US,D,20090821,000000,59.966,61.885,59.819,61.885,13268,0
+TYO.US,D,20090824,000000,62.422,62.422,60.386,60.396,17295,0
+TYO.US,D,20090825,000000,60.504,60.711,59.878,59.878,9184,0
+TYO.US,D,20090826,000000,59.651,60.016,59.426,59.602,19689,0
+TYO.US,D,20090827,000000,60.19,60.446,59.622,60.114,15236,0
+TYO.US,D,20090828,000000,60.73,60.73,59.73,59.79,2042,0
+TYO.US,D,20090831,000000,59.564,59.564,58.976,59.093,9301,0
+TYO.US,D,20090901,000000,59.221,59.966,58.692,58.692,25218,0
+TYO.US,D,20090902,000000,58.438,58.565,57.477,57.575,21258,0
+TYO.US,D,20090903,000000,57.996,58.202,57.948,58.202,6738,0
+TYO.US,D,20090904,000000,58.369,59.631,58.369,59.631,15416,0
+TYO.US,D,20090908,000000,59.976,59.976,59.466,59.907,2654,0
+TYO.US,D,20090909,000000,60.474,60.789,59.917,59.976,29557,0
+TYO.US,D,20090910,000000,59.201,59.201,57.861,58.222,17418,0
+TYO.US,D,20090911,000000,57.635,57.986,57.223,57.986,20868,0
+TYO.US,D,20090914,000000,58.438,59.015,58.143,58.996,2042,0
+TYO.US,D,20090915,000000,59.641,59.78,59.241,59.446,3481,0
+TYO.US,D,20090916,000000,59.221,59.956,59.201,59.602,55084,0
+TYO.US,D,20090917,000000,59.505,59.917,58.339,58.487,34304,0
+TYO.US,D,20090918,000000,59.093,59.8,58.791,59.594,56494,0
+TYO.US,D,20090921,000000,59.133,59.78,58.712,59.544,34406,0
+TYO.US,D,20090922,000000,59.486,59.701,59.142,59.211,13528,0
+TYO.US,D,20090923,000000,59.574,59.622,58.633,58.848,7225,0
+TYO.US,D,20090924,000000,58.947,58.947,57.665,58.055,40768,0
+TYO.US,D,20090925,000000,57.986,58.487,57.311,57.34,36031,0
+TYO.US,D,20090928,000000,57.173,57.39,56.822,56.822,25851,0
+TYO.US,D,20090929,000000,57.409,57.409,56.733,57.008,21643,0
+TYO.US,D,20090930,000000,57.095,57.193,56.733,56.928,8070,0
+TYO.US,D,20091001,000000,56.185,56.243,55.146,55.441,17254,0
+TYO.US,D,20091002,000000,54.53,55.871,54.53,55.771,20837,0
+TYO.US,D,20091005,000000,55.265,55.715,55.126,55.616,15844,0
+TYO.US,D,20091006,000000,55.97,56.194,55.97,56.126,4682,0
+TYO.US,D,20091007,000000,55.49,55.548,54.999,54.999,20950,0
+TYO.US,D,20091008,000000,54.91,56.106,54.804,56.106,26139,0
+TYO.US,D,20091009,000000,56.714,57.996,56.714,57.781,15328,0
+TYO.US,D,20091012,000000,58.25,58.25,57.35,57.39,4287,0
+TYO.US,D,20091013,000000,56.704,57.143,56.587,56.888,18532,0
+TYO.US,D,20091014,000000,57.772,58.398,57.428,58.222,27287,0
+TYO.US,D,20091015,000000,58.878,59.015,58.005,58.8,35692,0
+TYO.US,D,20091016,000000,58.31,58.722,57.918,57.957,38592,0
+TYO.US,D,20091019,000000,58.114,58.3,57.555,57.555,14779,0
+TYO.US,D,20091020,000000,56.803,57.067,56.616,56.878,6395,0
+TYO.US,D,20091021,000000,57.565,58.045,57.448,57.448,8119,0
+TYO.US,D,20091022,000000,57.821,58.231,57.821,58.123,1532,0
+TYO.US,D,20091023,000000,58.819,58.957,58.487,58.957,23073,0
+TYO.US,D,20091026,000000,59.32,60.123,59.261,60.104,24587,0
+TYO.US,D,20091027,000000,59.534,60.799,58.31,58.31,18940,0
+TYO.US,D,20091028,000000,58.31,58.379,57.458,57.713,11016,0
+TYO.US,D,20091029,000000,58.428,59.103,58.202,58.722,21884,0
+TYO.US,D,20091030,000000,58.182,58.212,57.301,57.458,6858,0
+TYO.US,D,20091102,000000,57.253,57.88,57.253,57.88,6713,0
+TYO.US,D,20091103,000000,57.438,58.633,57.438,58.487,7476,0
+TYO.US,D,20091104,000000,58.673,59.681,58.673,59.172,12864,0
+TYO.US,D,20091105,000000,59.446,59.446,59.211,59.211,4263,0
+TYO.US,D,20091106,000000,58.653,59.456,58.545,58.791,7167,0
+TYO.US,D,20091109,000000,58.673,58.673,58.202,58.329,18448,0
+TYO.US,D,20091110,000000,58.015,58.673,57.89,58.507,14677,0
+TYO.US,D,20091111,000000,57.665,58.025,57.635,57.831,1897,0
+TYO.US,D,20091112,000000,58.005,58.526,57.811,57.811,7584,0
+TYO.US,D,20091113,000000,57.655,57.908,57.605,57.645,5157,0
+TYO.US,D,20091116,000000,57.233,57.262,56.283,56.418,15542,0
+TYO.US,D,20091117,000000,56.704,56.878,56.156,56.243,4709,0
+TYO.US,D,20091118,000000,56.763,56.763,56.4,56.733,2962,0
+TYO.US,D,20091119,000000,56.528,56.538,56.036,56.508,4786,0
+TYO.US,D,20091120,000000,56.626,56.998,56.361,56.694,14638,0
+TYO.US,D,20091123,000000,56.978,57.262,56.578,56.597,11137,0
+TYO.US,D,20091124,000000,56.263,56.4,55.781,55.781,8552,0
+TYO.US,D,20091125,000000,55.851,56.293,55.195,55.195,18472,0
+TYO.US,D,20091127,000000,54.5,54.804,54.344,54.55,24217,0
+TYO.US,D,20091130,000000,54.784,54.794,54.146,54.146,5360,0
+TYO.US,D,20091201,000000,54.852,55.245,54.656,55.245,8858,0
+TYO.US,D,20091202,000000,55.539,55.791,55.265,55.724,5001,0
+TYO.US,D,20091203,000000,56.928,56.928,56.428,56.498,5375,0
+TYO.US,D,20091204,000000,57.477,58.545,57.477,57.957,23685,0
+TYO.US,D,20091207,000000,57.976,58.143,57.203,57.32,7160,0
+TYO.US,D,20091208,000000,56.418,56.878,56.176,56.803,5665,0
+TYO.US,D,20091209,000000,56.558,57.173,56.558,57.173,818,0
+TYO.US,D,20091210,000000,57.811,58.212,57.675,58.005,8155,0
+TYO.US,D,20091211,000000,58.781,59.29,58.605,58.791,29810,0
+TYO.US,D,20091214,000000,58.712,58.917,58.633,58.888,17418,0
+TYO.US,D,20091215,000000,59.378,59.681,59.31,59.34,10772,0
+TYO.US,D,20091216,000000,59.103,59.486,58.732,59.406,16911,0
+TYO.US,D,20091217,000000,58.418,58.467,57.762,57.781,16915,0
+TYO.US,D,20091218,000000,58.143,58.663,57.948,58.585,17559,0
+TYO.US,D,20091221,000000,59.622,60.711,59.602,60.642,40095,0
+TYO.US,D,20091222,000000,61.366,61.728,61.356,61.474,12660,0
+TYO.US,D,20091223,000000,61.151,61.649,60.632,61.649,45329,0
+TYO.US,D,20091224,000000,61.807,62.355,61.708,62.355,2679,0
+TYO.US,D,20091228,000000,62.885,63.04,62.58,63.011,21058,0
+TYO.US,D,20091229,000000,62.748,62.935,62.229,62.335,17943,0
+TYO.US,D,20091230,000000,62.259,62.422,61.953,61.993,4770,0
+TYO.US,D,20091231,000000,62.964,63.62,62.58,62.905,18453,0
+TYO.US,D,20100104,000000,62.688,62.885,62.249,62.393,14038,0
+TYO.US,D,20100105,000000,61.895,61.895,61.219,61.346,5508,0
+TYO.US,D,20100106,000000,61.504,62.522,61.504,62.482,10898,0
+TYO.US,D,20100107,000000,62.512,62.512,61.983,62.422,52951,0
+TYO.US,D,20100108,000000,62.179,62.659,62.013,62.15,22245,0
+TYO.US,D,20100111,000000,62.249,62.452,61.827,62.269,11283,0
+TYO.US,D,20100112,000000,60.749,60.868,60.446,60.446,42103,0
+TYO.US,D,20100113,000000,60.974,61.641,60.652,61.494,13503,0
+TYO.US,D,20100114,000000,61.082,61.306,60.474,60.662,8175,0
+TYO.US,D,20100115,000000,59.898,59.926,59.524,59.926,11916,0
+TYO.US,D,20100119,000000,60.464,60.464,60.054,60.054,4883,0
+TYO.US,D,20100120,000000,59.426,59.554,59.162,59.368,6229,0
+TYO.US,D,20100121,000000,59.574,59.574,58.507,58.516,7442,0
+TYO.US,D,20100122,000000,58.937,58.957,58.457,58.507,14771,0
+TYO.US,D,20100125,000000,58.908,58.947,58.722,58.898,16869,0
+TYO.US,D,20100126,000000,58.428,58.908,58.319,58.848,16228,0
+TYO.US,D,20100127,000000,58.585,59.083,58.163,59.035,131793,0
+TYO.US,D,20100128,000000,59.34,59.456,59.035,59.3,18985,0
+TYO.US,D,20100129,000000,59.34,59.446,58.398,58.448,182810,0
+TYO.US,D,20100201,000000,58.868,59.211,58.712,59.015,7876,0
+TYO.US,D,20100202,000000,58.927,59.054,58.781,58.8,6125,0
+TYO.US,D,20100203,000000,59.406,59.79,59.368,59.74,12507,0
+TYO.US,D,20100204,000000,58.888,58.888,58.045,58.045,27933,0
+TYO.US,D,20100205,000000,58.133,58.212,57.37,57.645,11051,0
+TYO.US,D,20100208,000000,57.665,57.996,57.665,57.821,2731,0
+TYO.US,D,20100209,000000,57.918,58.712,57.918,58.712,3982,0
+TYO.US,D,20100210,000000,58.614,59.505,58.369,59.359,5385,0
+TYO.US,D,20100211,000000,59.466,60.094,59.436,59.74,7036,0
+TYO.US,D,20100212,000000,59.015,59.172,58.927,59.133,7334,0
+TYO.US,D,20100216,000000,59.524,59.524,58.712,58.751,24011,0
+TYO.US,D,20100217,000000,59.152,60.094,59.152,59.71,17458,0
+TYO.US,D,20100218,000000,60.016,60.759,59.956,60.553,14202,0
+TYO.US,D,20100219,000000,60.504,60.974,60.297,60.327,4881,0
+TYO.US,D,20100222,000000,60.504,60.652,60.268,60.494,2813,0
+TYO.US,D,20100223,000000,60.278,60.297,58.868,58.868,18299,0
+TYO.US,D,20100224,000000,58.878,59.045,58.545,58.917,6359,0
+TYO.US,D,20100225,000000,58.222,58.389,58.133,58.172,3470,0
+TYO.US,D,20100226,000000,57.918,57.918,57.458,57.684,13172,0
+TYO.US,D,20100301,000000,57.635,57.89,57.565,57.684,5118,0
+TYO.US,D,20100302,000000,58.085,58.085,57.585,57.585,4584,0
+TYO.US,D,20100303,000000,57.88,58.153,57.762,57.821,11046,0
+TYO.US,D,20100304,000000,58.015,58.153,57.409,57.545,7963,0
+TYO.US,D,20100305,000000,58.27,58.81,58.27,58.633,12022,0
+TYO.US,D,20100308,000000,59.064,59.103,58.927,58.966,6579,0
+TYO.US,D,20100309,000000,58.633,59.015,58.633,58.732,7442,0
+TYO.US,D,20100310,000000,59.162,59.368,58.986,58.986,7293,0
+TYO.US,D,20100311,000000,59.113,59.426,58.917,59.142,10224,0
+TYO.US,D,20100312,000000,59.191,59.191,58.545,58.732,3905,0
+TYO.US,D,20100315,000000,58.732,59.064,58.702,58.702,6605,0
+TYO.US,D,20100316,000000,58.477,58.477,57.841,57.928,5207,0
+TYO.US,D,20100317,000000,57.781,57.87,57.625,57.772,3257,0
+TYO.US,D,20100318,000000,57.88,58.202,57.88,58.095,1246,0
+TYO.US,D,20100319,000000,58.448,58.507,57.908,58.389,4976,0
+TYO.US,D,20100322,000000,58.005,58.025,57.89,57.908,3369,0
+TYO.US,D,20100323,000000,58.055,58.29,57.841,58.24,7029,0
+TYO.US,D,20100324,000000,59.359,60.436,59.251,60.297,21343,0
+TYO.US,D,20100325,000000,60.642,61.631,60.553,61.004,15328,0
+TYO.US,D,20100326,000000,61.141,61.219,60.406,60.573,25885,0
+TYO.US,D,20100329,000000,60.494,60.858,60.494,60.759,8984,0
+TYO.US,D,20100330,000000,60.925,61.141,60.582,60.582,18498,0
+TYO.US,D,20100331,000000,60.123,60.248,59.898,60.114,16999,0
+TYO.US,D,20100401,000000,60.563,60.974,60.484,60.662,5620,0
+TYO.US,D,20100405,000000,61.924,62.639,61.728,62.327,24089,0
+TYO.US,D,20100406,000000,61.621,62.112,61.562,61.875,11137,0
+TYO.US,D,20100407,000000,61.875,61.914,60.337,60.426,25916,0
+TYO.US,D,20100408,000000,60.258,60.808,59.996,60.73,6218,0
+TYO.US,D,20100409,000000,61.072,61.219,60.504,60.622,4727,0
+TYO.US,D,20100412,000000,60.19,60.366,59.868,60.045,10944,0
+TYO.US,D,20100413,000000,59.396,59.81,59.33,59.651,9529,0
+TYO.US,D,20100414,000000,59.622,60.238,59.505,60.238,12290,0
+TYO.US,D,20100415,000000,60.504,60.563,59.75,59.828,13358,0
+TYO.US,D,20100416,000000,59.456,59.79,58.673,58.8,20296,0
+TYO.US,D,20100419,000000,58.848,59.29,58.848,59.172,9227,0
+TYO.US,D,20100420,000000,59.28,59.396,59.103,59.113,23957,0
+TYO.US,D,20100421,000000,58.888,58.947,58.31,58.408,27621,0
+TYO.US,D,20100422,000000,58.182,58.8,57.938,58.742,7744,0
+TYO.US,D,20100423,000000,59.261,59.456,59.133,59.29,7118,0
+TYO.US,D,20100426,000000,58.917,59.231,58.791,59.172,7988,0
+TYO.US,D,20100427,000000,58.379,58.457,57.223,57.34,19539,0
+TYO.US,D,20100428,000000,57.986,58.516,57.899,58.408,8039,0
+TYO.US,D,20100429,000000,58.448,58.585,57.899,58.035,6913,0
+TYO.US,D,20100430,000000,57.791,57.908,56.878,56.938,20922,0
+TYO.US,D,20100503,000000,57.438,57.545,57.272,57.38,12162,0
+TYO.US,D,20100504,000000,56.194,56.458,55.901,56.018,32659,0
+TYO.US,D,20100505,000000,55.255,55.656,54.51,55.235,29366,0
+TYO.US,D,20100506,000000,55.146,55.215,51.091,53.275,32131,0
+TYO.US,D,20100507,000000,53.344,53.776,51.982,53.383,32051,0
+TYO.US,D,20100510,000000,54.363,55.471,54.363,54.999,25711,0
+TYO.US,D,20100511,000000,54.842,55.341,54.823,54.891,9923,0
+TYO.US,D,20100512,000000,55.107,55.401,54.901,55.401,15925,0
+TYO.US,D,20100513,000000,54.813,55.801,54.724,54.989,6993,0
+TYO.US,D,20100514,000000,54.069,54.069,53.334,53.736,23191,0
+TYO.US,D,20100517,000000,53.814,54.186,53.12,54.117,9568,0
+TYO.US,D,20100518,000000,53.912,54.02,52.56,52.706,23548,0
+TYO.US,D,20100519,000000,52.726,52.726,51.808,52.385,21602,0
+TYO.US,D,20100520,000000,51.141,51.413,50.464,50.748,25447,0
+TYO.US,D,20100521,000000,49.475,50.916,49.319,50.738,45322,0
+TYO.US,D,20100524,000000,50.502,50.876,50.297,50.719,17493,0
+TYO.US,D,20100525,000000,49.573,50.201,49.377,50.142,14066,0
+TYO.US,D,20100526,000000,50.464,51.014,50.326,50.416,29533,0
+TYO.US,D,20100527,000000,51.798,52.188,51.728,52.139,38004,0
+TYO.US,D,20100528,000000,51.699,51.883,51.522,51.522,7997,0
+TYO.US,D,20100601,000000,50.984,51.433,50.856,51.111,2859,0
+TYO.US,D,20100602,000000,51.198,52.022,51.198,51.893,4640,0
+TYO.US,D,20100603,000000,52.648,52.736,51.883,52.316,6700,0
+TYO.US,D,20100604,000000,50.728,50.936,49.945,49.945,16798,0
+TYO.US,D,20100607,000000,50.239,50.239,49.415,49.415,12248,0
+TYO.US,D,20100608,000000,49.807,49.846,49.386,49.827,14589,0
+TYO.US,D,20100609,000000,50.229,50.416,49.72,49.75,8871,0
+TYO.US,D,20100610,000000,50.492,51.433,50.492,51.423,11199,0
+TYO.US,D,20100611,000000,50.561,50.926,50.112,50.326,26285,0
+TYO.US,D,20100614,000000,50.984,51.287,50.511,50.531,14049,0
+TYO.US,D,20100615,000000,50.464,51.238,50.464,51.091,4723,0
+TYO.US,D,20100616,000000,50.67,50.886,50.483,50.611,5503,0
+TYO.US,D,20100617,000000,50.258,50.258,49.564,49.779,12778,0
+TYO.US,D,20100618,000000,49.827,50.122,49.69,50.112,11339,0
+TYO.US,D,20100621,000000,50.954,51.014,50.142,50.191,10467,0
+TYO.US,D,20100622,000000,50.132,50.132,49.17,49.17,8643,0
+TYO.US,D,20100623,000000,49.074,49.074,48.407,48.603,17476,0
+TYO.US,D,20100624,000000,48.29,48.76,48.152,48.76,6758,0
+TYO.US,D,20100625,000000,48.995,48.995,48.486,48.573,11051,0
+TYO.US,D,20100628,000000,47.968,47.968,47.399,47.399,17852,0
+TYO.US,D,20100629,000000,47.045,47.114,46.576,46.663,34167,0
+TYO.US,D,20100630,000000,46.586,46.978,46.418,46.448,34624,0
+TYO.US,D,20100701,000000,46.312,46.498,45.743,46.418,19609,0
+TYO.US,D,20100702,000000,46.693,46.918,46.428,46.773,8157,0
+TYO.US,D,20100706,000000,46.889,46.908,46.164,46.263,9808,0
+TYO.US,D,20100707,000000,46.322,46.918,46.292,46.86,9761,0
+TYO.US,D,20100708,000000,47.429,47.535,47.173,47.309,24604,0
+TYO.US,D,20100709,000000,47.545,47.722,47.486,47.722,10952,0
+TYO.US,D,20100712,000000,47.466,47.535,47.409,47.506,4070,0
+TYO.US,D,20100713,000000,47.888,48.328,47.888,48.328,10045,0
+TYO.US,D,20100714,000000,47.399,47.486,47.399,47.466,2470,0
+TYO.US,D,20100715,000000,47.183,47.183,46.547,46.753,23749,0
+TYO.US,D,20100716,000000,46.663,46.663,45.987,46.047,16442,0
+TYO.US,D,20100719,000000,46.135,46.322,46.027,46.213,5648,0
+TYO.US,D,20100720,000000,45.8,46.283,45.636,46.263,6458,0
+TYO.US,D,20100721,000000,46.223,46.223,45.225,45.225,34482,0
+TYO.US,D,20100722,000000,45.763,46.154,45.763,45.977,6584,0
+TYO.US,D,20100723,000000,46.076,46.713,46.017,46.683,14262,0
+TYO.US,D,20100726,000000,46.703,46.84,46.595,46.733,11471,0
+TYO.US,D,20100727,000000,47.016,47.309,47.016,47.222,5717,0
+TYO.US,D,20100728,000000,47.193,47.409,46.633,46.733,22954,0
+TYO.US,D,20100729,000000,46.938,46.938,46.498,46.753,2642,0
+TYO.US,D,20100730,000000,45.763,46.037,45.527,45.596,8677,0
+TYO.US,D,20100802,000000,45.957,46.183,45.87,46.145,10132,0
+TYO.US,D,20100803,000000,45.695,45.724,45.421,45.537,10903,0
+TYO.US,D,20100804,000000,45.616,46.066,45.616,46.066,4871,0
+TYO.US,D,20100805,000000,45.616,45.616,45.351,45.479,4181,0
+TYO.US,D,20100806,000000,44.822,44.979,44.459,44.509,44561,0
+TYO.US,D,20100809,000000,44.558,44.647,44.459,44.529,10227,0
+TYO.US,D,20100810,000000,44.558,44.607,43.754,43.784,25939,0
+TYO.US,D,20100811,000000,43.374,43.374,42.952,42.961,35910,0
+TYO.US,D,20100812,000000,42.902,43.295,42.872,43.295,13130,0
+TYO.US,D,20100813,000000,43.039,43.078,42.628,42.648,26320,0
+TYO.US,D,20100816,000000,41.678,41.855,41.442,41.501,90236,0
+TYO.US,D,20100817,000000,41.796,42.334,41.737,42.021,58358,0
+TYO.US,D,20100818,000000,41.697,42.216,41.511,42.158,22512,0
+TYO.US,D,20100819,000000,42.206,42.285,41.356,41.422,46259,0
+TYO.US,D,20100820,000000,41.422,41.895,41.336,41.865,14626,0
+TYO.US,D,20100823,000000,41.933,42.07,41.629,41.668,12856,0
+TYO.US,D,20100824,000000,40.943,41.09,40.406,40.649,98158,0
+TYO.US,D,20100825,000000,40.121,41.199,39.966,41.062,37269,0
+TYO.US,D,20100826,000000,41.023,41.1,40.502,40.532,15791,0
+TYO.US,D,20100827,000000,41.033,42.236,40.777,42.1,53092,0
+TYO.US,D,20100830,000000,41.55,41.59,40.874,40.894,16390,0
+TYO.US,D,20100831,000000,40.336,40.551,40.228,40.266,17154,0
+TYO.US,D,20100901,000000,40.787,41.786,40.737,41.336,62677,0
+TYO.US,D,20100902,000000,41.638,41.904,41.638,41.885,35530,0
+TYO.US,D,20100903,000000,43.098,43.128,42.599,42.718,50762,0
+TYO.US,D,20100907,000000,41.981,42.031,41.472,41.481,55917,0
+TYO.US,D,20100908,000000,41.885,42.266,41.816,42.001,26498,0
+TYO.US,D,20100909,000000,42.609,43.178,42.569,43.029,28284,0
+TYO.US,D,20100910,000000,43.492,43.754,43.403,43.492,20289,0
+TYO.US,D,20100913,000000,43.645,43.645,42.804,42.872,41795,0
+TYO.US,D,20100914,000000,42.599,42.618,42.031,42.09,29386,0
+TYO.US,D,20100915,000000,42.236,42.638,42.041,42.638,23253,0
+TYO.US,D,20100916,000000,42.912,43.266,42.882,43.039,30315,0
+TYO.US,D,20100917,000000,42.678,42.902,42.501,42.823,16369,0
+TYO.US,D,20100920,000000,42.628,42.794,42.364,42.364,52998,0
+TYO.US,D,20100921,000000,42.001,42.374,41.139,41.159,36034,0
+TYO.US,D,20100922,000000,40.855,41.033,40.482,40.963,57132,0
+TYO.US,D,20100923,000000,40.434,41.033,40.434,40.826,15542,0
+TYO.US,D,20100924,000000,41.316,41.422,41.219,41.383,67177,0
+TYO.US,D,20100927,000000,40.884,40.884,40.453,40.453,15112,0
+TYO.US,D,20100928,000000,40.434,40.434,39.856,40.021,48695,0
+TYO.US,D,20100929,000000,39.966,40.326,39.956,40.296,52124,0
+TYO.US,D,20100930,000000,40.424,41.159,40.386,40.434,13788,0
+TYO.US,D,20101001,000000,40.737,40.894,40.257,40.326,14519,0
+TYO.US,D,20101004,000000,40.171,40.171,39.886,39.886,12012,0
+TYO.US,D,20101005,000000,39.836,40.031,39.796,39.926,48810,0
+TYO.US,D,20101006,000000,39.103,39.199,38.799,39.189,52522,0
+TYO.US,D,20101007,000000,38.984,39.112,38.935,39.064,74042,0
+TYO.US,D,20101008,000000,38.719,38.955,38.494,38.935,58067,0
+TYO.US,D,20101011,000000,39.084,39.084,38.799,38.819,22363,0
+TYO.US,D,20101012,000000,38.709,39.209,38.651,39.169,25112,0
+TYO.US,D,20101013,000000,39.514,39.661,39.189,39.189,29246,0
+TYO.US,D,20101014,000000,39.279,39.866,39.15,39.806,23673,0
+TYO.US,D,20101015,000000,39.956,40.502,39.866,40.326,47289,0
+TYO.US,D,20101018,000000,39.846,39.916,39.494,39.591,63069,0
+TYO.US,D,20101019,000000,39.906,39.906,39.141,39.318,68772,0
+TYO.US,D,20101020,000000,39.681,39.701,39.131,39.395,41928,0
+TYO.US,D,20101021,000000,39.581,39.993,39.534,39.993,21867,0
+TYO.US,D,20101022,000000,40.141,40.141,39.916,40.012,7212,0
+TYO.US,D,20101025,000000,39.552,39.966,39.454,39.966,16194,0
+TYO.US,D,20101026,000000,40.386,40.816,40.356,40.816,24880,0
+TYO.US,D,20101027,000000,41.139,41.52,41.003,41.52,50955,0
+TYO.US,D,20101028,000000,41.082,41.12,40.737,40.816,30465,0
+TYO.US,D,20101029,000000,40.541,40.571,40.209,40.306,23188,0
+TYO.US,D,20101101,000000,39.926,40.492,39.836,40.453,28080,0
+TYO.US,D,20101102,000000,40.151,40.181,40.012,40.051,6126,0
+TYO.US,D,20101103,000000,39.651,40.161,39.504,39.651,18584,0
+TYO.US,D,20101104,000000,38.974,38.974,38.504,38.623,69479,0
+TYO.US,D,20101105,000000,38.769,39.169,38.69,39.169,31000,0
+TYO.US,D,20101108,000000,38.915,39.219,38.839,39.159,40580,0
+TYO.US,D,20101109,000000,39.024,40.151,39.024,40.061,40519,0
+TYO.US,D,20101110,000000,40.061,40.698,39.561,39.561,64661,0
+TYO.US,D,20101111,000000,39.524,40.051,39.484,39.739,11507,0
+TYO.US,D,20101112,000000,39.984,40.747,39.846,40.717,23127,0
+TYO.US,D,20101115,000000,41.356,42.344,41.169,42.334,64550,0
+TYO.US,D,20101116,000000,41.786,42.315,41.297,41.306,70991,0
+TYO.US,D,20101117,000000,41.346,41.796,41.033,41.717,13884,0
+TYO.US,D,20101118,000000,42.041,42.463,41.962,41.972,45685,0
+TYO.US,D,20101119,000000,42.031,42.031,41.737,41.756,40475,0
+TYO.US,D,20101122,000000,41.336,41.472,41.052,41.13,23294,0
+TYO.US,D,20101123,000000,40.621,40.894,40.386,40.757,30732,0
+TYO.US,D,20101124,000000,41.287,42.168,41.287,42.07,24522,0
+TYO.US,D,20101126,000000,41.727,41.855,41.54,41.54,4722,0
+TYO.US,D,20101129,000000,41.159,41.403,41.139,41.277,7464,0
+TYO.US,D,20101130,000000,40.717,41.13,40.611,41.082,8781,0
+TYO.US,D,20101201,000000,42.266,42.668,41.991,42.599,33229,0
+TYO.US,D,20101202,000000,42.754,42.99,42.295,42.922,40022,0
+TYO.US,D,20101203,000000,42.118,43.088,42.118,42.932,30441,0
+TYO.US,D,20101206,000000,42.295,42.53,42.118,42.128,29596,0
+TYO.US,D,20101207,000000,43.256,44.479,43.187,44.196,58763,0
+TYO.US,D,20101208,000000,44.92,46.243,44.92,45.341,145246,0
+TYO.US,D,20101209,000000,44.969,45.596,44.832,45.125,45431,0
+TYO.US,D,20101210,000000,45.527,46.193,45.421,46.135,24524,0
+TYO.US,D,20101213,000000,46.388,46.537,45.331,45.695,190691,0
+TYO.US,D,20101214,000000,46.35,47.615,46.017,47.173,100885,0
+TYO.US,D,20101215,000000,46.802,48.231,46.623,47.75,50558,0
+TYO.US,D,20101216,000000,47.75,48.241,46.85,46.928,64083,0
+TYO.US,D,20101217,000000,46.557,46.633,45.489,45.656,42906,0
+TYO.US,D,20101220,000000,45.145,45.967,44.822,45.636,62109,0
+TYO.US,D,20101221,000000,45.509,46.076,45.361,45.361,48696,0
+TYO.US,D,20101222,000000,45.401,45.938,45.401,45.772,8122,0
+TYO.US,D,20101223,000000,45.967,46.35,45.967,46.263,25544,0
+TYO.US,D,20101227,000000,46.35,46.586,45.685,45.724,40528,0
+TYO.US,D,20101228,000000,45.987,47.114,45.987,47.114,61673,0
+TYO.US,D,20101229,000000,46.908,47.114,45.331,45.567,72700,0
+TYO.US,D,20101230,000000,45.734,46.253,45.646,45.763,29830,0
+TYO.US,D,20101231,000000,45.509,45.509,44.812,44.9,61587,0
+TYO.US,D,20110103,000000,45.83,46.145,45.125,45.411,70743,0
+TYO.US,D,20110104,000000,45.451,45.527,44.95,45.175,96769,0
+TYO.US,D,20110105,000000,46.154,46.87,46.007,46.527,65569,0
+TYO.US,D,20110106,000000,46.145,46.408,45.79,45.9,32001,0
+TYO.US,D,20110107,000000,45.763,45.763,44.734,44.95,41260,0
+TYO.US,D,20110110,000000,44.568,44.94,44.499,44.539,54340,0
+TYO.US,D,20110111,000000,44.667,45.292,44.637,45.056,86670,0
+TYO.US,D,20110112,000000,45.547,45.763,45.125,45.312,53507,0
+TYO.US,D,20110113,000000,45.381,45.451,44.499,44.499,45371,0
+TYO.US,D,20110114,000000,44.225,44.822,44.059,44.734,29632,0
+TYO.US,D,20110118,000000,45.115,45.489,44.959,45.155,55575,0
+TYO.US,D,20110119,000000,44.95,45.046,44.694,44.822,14771,0
+TYO.US,D,20110120,000000,45.371,46.125,45.361,45.79,38851,0
+TYO.US,D,20110121,000000,45.948,45.977,45.441,45.441,8992,0
+TYO.US,D,20110124,000000,45.243,45.421,45.115,45.331,102119,0
+TYO.US,D,20110125,000000,44.999,45.87,44.371,44.578,40929,0
+TYO.US,D,20110126,000000,45.008,45.547,44.999,45.451,26813,0
+TYO.US,D,20110127,000000,45.451,45.626,44.862,44.969,31366,0
+TYO.US,D,20110128,000000,45.225,45.235,44.156,44.352,38968,0
+TYO.US,D,20110131,000000,44.42,44.959,44.313,44.812,9702,0
+TYO.US,D,20110201,000000,45.321,45.596,45.105,45.391,23123,0
+TYO.US,D,20110202,000000,45.046,45.967,45.046,45.743,41755,0
+TYO.US,D,20110203,000000,46.203,46.557,46.007,46.527,60439,0
+TYO.US,D,20110204,000000,46.831,47.605,46.733,47.419,98782,0
+TYO.US,D,20110207,000000,47.731,47.898,47.399,47.466,79908,0
+TYO.US,D,20110208,000000,47.545,48.417,47.419,48.417,47287,0
+TYO.US,D,20110209,000000,48.092,48.427,47.309,47.645,44682,0
+TYO.US,D,20110210,000000,47.731,48.112,47.516,48.015,36606,0
+TYO.US,D,20110211,000000,47.409,47.595,47.016,47.309,37238,0
+TYO.US,D,20110214,000000,47.535,47.535,46.968,47.271,26962,0
+TYO.US,D,20110215,000000,47.379,47.379,46.968,46.968,22576,0
+TYO.US,D,20110216,000000,47.134,47.409,46.723,47.144,50138,0
+TYO.US,D,20110218,000000,46.958,47.144,46.663,46.663,24510,0
+TYO.US,D,20110222,000000,46.203,46.213,45.312,45.331,77508,0
+TYO.US,D,20110223,000000,45.302,45.695,45.066,45.587,24850,0
+TYO.US,D,20110224,000000,45.243,45.401,44.979,45.292,28065,0
+TYO.US,D,20110225,000000,45.155,45.302,44.832,44.832,17948,0
+TYO.US,D,20110228,000000,44.822,44.872,44.694,44.842,15613,0
+TYO.US,D,20110301,000000,45.469,45.499,44.684,44.684,41940,0
+TYO.US,D,20110302,000000,44.95,45.381,44.694,45.321,13017,0
+TYO.US,D,20110303,000000,45.86,46.35,45.84,46.322,47726,0
+TYO.US,D,20110304,000000,45.997,46.017,45.312,45.371,56281,0
+TYO.US,D,20110307,000000,45.938,45.967,45.205,45.656,14697,0
+TYO.US,D,20110308,000000,45.656,45.977,45.646,45.967,32362,0
+TYO.US,D,20110309,000000,45.656,45.714,44.92,45.165,22389,0
+TYO.US,D,20110310,000000,44.793,44.92,44.039,44.049,100476,0
+TYO.US,D,20110311,000000,43.98,44.45,43.94,44.313,86759,0
+TYO.US,D,20110314,000000,43.901,44,43.549,43.97,65201,0
+TYO.US,D,20110315,000000,42.754,43.539,42.609,43.492,101782,0
+TYO.US,D,20110316,000000,42.961,43.068,41.825,42.364,90985,0
+TYO.US,D,20110317,000000,42.774,43.078,42.589,42.774,22017,0
+TYO.US,D,20110318,000000,43.196,43.206,42.804,42.882,20426,0
+TYO.US,D,20110321,000000,43.577,43.843,43.275,43.509,37343,0
+TYO.US,D,20110322,000000,43.724,43.734,43.452,43.452,102299,0
+TYO.US,D,20110323,000000,43.078,43.714,43.029,43.665,11043,0
+TYO.US,D,20110324,000000,43.98,44.283,43.833,44.225,43527,0
+TYO.US,D,20110325,000000,44.02,44.667,43.99,44.549,18968,0
+TYO.US,D,20110328,000000,44.793,44.9,44.509,44.549,73685,0
+TYO.US,D,20110329,000000,44.519,45.056,44.371,44.92,75091,0
+TYO.US,D,20110330,000000,44.9,44.91,44.44,44.489,23688,0
+TYO.US,D,20110331,000000,44.253,44.764,44.215,44.764,33931,0
+TYO.US,D,20110401,000000,45.105,45.155,44.529,44.539,31748,0
+TYO.US,D,20110404,000000,44.401,44.41,44.02,44.235,37287,0
+TYO.US,D,20110405,000000,44.352,44.92,44.323,44.872,31761,0
+TYO.US,D,20110406,000000,45.165,45.489,45.008,45.489,27941,0
+TYO.US,D,20110407,000000,45.421,45.656,45.215,45.441,13638,0
+TYO.US,D,20110408,000000,45.84,45.928,45.557,45.753,32962,0
+TYO.US,D,20110411,000000,45.781,45.89,45.479,45.646,9526,0
+TYO.US,D,20110412,000000,45.056,45.056,44.617,44.832,38698,0
+TYO.US,D,20110413,000000,45.115,45.115,44.323,44.332,42441,0
+TYO.US,D,20110414,000000,44.118,44.744,44.079,44.724,37428,0
+TYO.US,D,20110415,000000,43.96,44.137,43.714,43.784,56687,0
+TYO.US,D,20110418,000000,43.881,44.118,43.324,43.413,26603,0
+TYO.US,D,20110419,000000,43.492,43.492,43.178,43.285,25959,0
+TYO.US,D,20110420,000000,43.442,43.794,43.432,43.774,14033,0
+TYO.US,D,20110421,000000,43.587,43.685,43.393,43.636,15759,0
+TYO.US,D,20110425,000000,43.462,43.509,43.178,43.178,18354,0
+TYO.US,D,20110426,000000,43.078,43.088,42.628,42.628,44597,0
+TYO.US,D,20110427,000000,43.029,43.334,42.942,43.01,51733,0
+TYO.US,D,20110428,000000,42.638,42.764,42.423,42.501,24880,0
+TYO.US,D,20110429,000000,42.648,42.678,42.196,42.216,14292,0
+TYO.US,D,20110502,000000,42.354,42.364,42.021,42.138,26361,0
+TYO.US,D,20110503,000000,41.981,42.09,41.875,41.885,24886,0
+TYO.US,D,20110504,000000,41.875,41.875,41.501,41.57,28972,0
+TYO.US,D,20110505,000000,41.277,41.346,40.904,40.953,40709,0
+TYO.US,D,20110506,000000,41.501,41.501,40.698,40.923,40039,0
+TYO.US,D,20110509,000000,40.864,40.864,40.659,40.698,36002,0
+TYO.US,D,20110510,000000,40.904,41.306,40.904,41.306,21785,0
+TYO.US,D,20110511,000000,41.346,41.393,40.816,40.855,23933,0
+TYO.US,D,20110512,000000,40.767,41.199,40.747,41.072,22698,0
+TYO.US,D,20110513,000000,40.777,40.807,40.228,40.611,27134,0
+TYO.US,D,20110516,000000,40.551,40.717,40.286,40.336,6920,0
+TYO.US,D,20110517,000000,40.061,40.191,39.866,39.966,19785,0
+TYO.US,D,20110518,000000,40.081,40.63,40.051,40.621,19830,0
+TYO.US,D,20110519,000000,41.082,41.082,40.492,40.492,14825,0
+TYO.US,D,20110520,000000,40.376,40.492,40.181,40.181,12166,0
+TYO.US,D,20110523,000000,39.719,40.021,39.671,40.012,50117,0
+TYO.US,D,20110524,000000,40.161,40.209,39.836,39.886,73333,0
+TYO.US,D,20110525,000000,39.768,40.021,39.701,39.916,5956,0
+TYO.US,D,20110526,000000,39.739,39.739,39.239,39.239,18141,0
+TYO.US,D,20110527,000000,39.345,39.345,39.141,39.239,69777,0
+TYO.US,D,20110531,000000,39.474,39.474,38.994,39.064,18032,0
+TYO.US,D,20110601,000000,38.631,38.631,38.035,38.044,52770,0
+TYO.US,D,20110602,000000,38.524,38.749,38.23,38.749,30779,0
+TYO.US,D,20110603,000000,38.025,38.574,38.006,38.239,48533,0
+TYO.US,D,20110606,000000,38.603,38.613,38.249,38.347,19517,0
+TYO.US,D,20110607,000000,38.613,38.719,38.122,38.122,38357,0
+TYO.US,D,20110608,000000,38.053,38.053,37.712,37.878,28364,0
+TYO.US,D,20110609,000000,37.956,38.416,37.878,38.288,54811,0
+TYO.US,D,20110610,000000,38.025,38.044,37.712,37.937,39075,0
+TYO.US,D,20110613,000000,38.22,38.249,37.809,38.152,10131,0
+TYO.US,D,20110614,000000,38.759,39.044,38.7,39.044,16073,0
+TYO.US,D,20110615,000000,38.554,38.759,37.809,37.849,47617,0
+TYO.US,D,20110616,000000,37.633,37.761,37.349,37.524,56260,0
+TYO.US,D,20110617,000000,37.712,37.79,37.514,37.564,22256,0
+TYO.US,D,20110620,000000,37.486,37.829,37.486,37.751,50101,0
+TYO.US,D,20110621,000000,37.858,37.996,37.741,37.928,15375,0
+TYO.US,D,20110622,000000,37.583,38.006,37.564,37.888,39203,0
+TYO.US,D,20110623,000000,37.418,37.418,37.074,37.299,63254,0
+TYO.US,D,20110624,000000,37.193,37.193,36.701,36.829,21715,0
+TYO.US,D,20110627,000000,36.731,37.279,36.731,37.221,25504,0
+TYO.US,D,20110628,000000,37.446,38.327,37.418,38.249,43811,0
+TYO.US,D,20110629,000000,38.514,38.974,38.446,38.935,31862,0
+TYO.US,D,20110630,000000,38.671,39.701,38.671,39.345,35463,0
+TYO.US,D,20110701,000000,39.179,39.749,39.159,39.641,32930,0
+TYO.US,D,20110705,000000,39.093,39.179,38.868,38.868,15408,0
+TYO.US,D,20110706,000000,38.594,38.709,38.406,38.554,9705,0
+TYO.US,D,20110707,000000,39.034,39.239,39.034,39.093,54078,0
+TYO.US,D,20110708,000000,38.152,38.181,37.78,37.858,54153,0
+TYO.US,D,20110711,000000,37.349,37.446,36.976,37.015,39465,0
+TYO.US,D,20110712,000000,36.819,37.163,36.79,36.839,47929,0
+TYO.US,D,20110713,000000,36.947,37.25,36.634,36.634,52998,0
+TYO.US,D,20110714,000000,37.044,37.26,36.79,37.26,37936,0
+TYO.US,D,20110715,000000,37.408,37.427,36.741,36.771,37031,0
+TYO.US,D,20110718,000000,36.634,36.879,36.546,36.839,17771,0
+TYO.US,D,20110719,000000,36.986,37.034,36.438,36.438,38743,0
+TYO.US,D,20110720,000000,36.731,36.966,36.683,36.928,13819,0
+TYO.US,D,20110721,000000,37.183,37.712,37.104,37.494,14190,0
+TYO.US,D,20110722,000000,37.221,37.329,37.094,37.124,23871,0
+TYO.US,D,20110725,000000,37.466,37.593,36.956,37.446,25033,0
+TYO.US,D,20110726,000000,37.173,37.221,36.879,36.986,30942,0
+TYO.US,D,20110727,000000,37.104,37.408,36.889,37.173,42887,0
+TYO.US,D,20110728,000000,36.829,37.005,36.741,36.966,22601,0
+TYO.US,D,20110729,000000,36.301,36.351,35.468,35.615,69988,0
+TYO.US,D,20110801,000000,35.733,35.733,34.781,35.232,35410,0
+TYO.US,D,20110802,000000,34.821,35.007,34.156,34.195,68345,0
+TYO.US,D,20110803,000000,34.234,34.293,33.754,34.136,74608,0
+TYO.US,D,20110804,000000,33.979,33.989,32.813,32.813,67314,0
+TYO.US,D,20110805,000000,33.57,33.86,32.999,33.86,53334,0
+TYO.US,D,20110808,000000,33.185,33.274,32.227,32.323,85807,0
+TYO.US,D,20110809,000000,32.567,32.706,30.189,31.705,199320,0
+TYO.US,D,20110810,000000,31.011,31.208,30.442,30.442,67886,0
+TYO.US,D,20110811,000000,31.011,31.971,30.854,31.874,112089,0
+TYO.US,D,20110812,000000,31.433,31.569,31.08,31.08,71546,0
+TYO.US,D,20110815,000000,31.218,31.47,31.1,31.46,39141,0
+TYO.US,D,20110816,000000,31.413,31.413,30.757,30.923,27602,0
+TYO.US,D,20110817,000000,30.796,31.03,30.384,30.403,37757,0
+TYO.US,D,20110818,000000,29.776,30.041,29.257,29.895,54537,0
+TYO.US,D,20110819,000000,29.895,30.13,29.766,29.766,22949,0
+TYO.US,D,20110822,000000,30.228,30.228,29.876,29.876,19353,0
+TYO.US,D,20110823,000000,30.208,30.258,29.876,30.238,15625,0
+TYO.US,D,20110824,000000,30.393,31.246,30.393,31.237,19609,0
+TYO.US,D,20110825,000000,31.011,31.011,30.609,30.677,16020,0
+TYO.US,D,20110826,000000,30.228,30.599,30.012,30.393,6666,0
+TYO.US,D,20110829,000000,30.874,30.943,30.864,30.933,9009,0
+TYO.US,D,20110830,000000,30.482,30.492,30.16,30.354,24466,0
+TYO.US,D,20110831,000000,30.198,30.629,30.179,30.619,12477,0
+TYO.US,D,20110901,000000,30.326,30.845,29.866,29.885,34760,0
+TYO.US,D,20110902,000000,29.257,29.513,29.033,29.072,27473,0
+TYO.US,D,20110906,000000,28.709,29.043,28.67,28.924,37826,0
+TYO.US,D,20110907,000000,29.286,29.483,29.092,29.345,75959,0
+TYO.US,D,20110908,000000,29.14,29.306,28.974,28.974,24183,0
+TYO.US,D,20110909,000000,28.847,28.847,28.424,28.563,64287,0
+TYO.US,D,20110912,000000,28.593,28.809,28.503,28.809,52770,0
+TYO.US,D,20110913,000000,28.837,29.092,28.818,28.944,25808,0
+TYO.US,D,20110914,000000,29.043,29.209,28.799,29.043,19335,0
+TYO.US,D,20110915,000000,29.65,29.786,29.493,29.6,13859,0
+TYO.US,D,20110916,000000,29.786,29.796,29.415,29.455,33454,0
+TYO.US,D,20110919,000000,28.759,28.818,28.593,28.739,31081,0
+TYO.US,D,20110920,000000,28.709,28.809,28.593,28.593,60843,0
+TYO.US,D,20110921,000000,28.64,28.699,28.189,28.268,166721,0
+TYO.US,D,20110922,000000,27.661,27.729,27.318,27.447,183135,0
+TYO.US,D,20110923,000000,27.495,28.083,27.427,28.044,82831,0
+TYO.US,D,20110926,000000,28.278,28.513,28.123,28.483,40539,0
+TYO.US,D,20110927,000000,29.033,29.199,28.954,29.004,34689,0
+TYO.US,D,20110928,000000,29.16,29.435,29.033,29.033,24079,0
+TYO.US,D,20110929,000000,29.13,29.219,28.779,28.984,14134,0
+TYO.US,D,20110930,000000,28.444,28.719,28.404,28.473,30606,0
+TYO.US,D,20111003,000000,28.209,28.298,27.641,27.641,33833,0
+TYO.US,D,20111004,000000,27.457,28.025,27.348,28.005,32271,0
+TYO.US,D,20111005,000000,28.123,28.483,28.113,28.318,43331,0
+TYO.US,D,20111006,000000,28.631,28.974,28.553,28.974,12547,0
+TYO.US,D,20111007,000000,29.425,29.61,29.229,29.375,18224,0
+TYO.US,D,20111010,000000,29.944,30.59,29.944,30.354,22151,0
+TYO.US,D,20111011,000000,30.061,30.111,29.786,30.021,21695,0
+TYO.US,D,20111012,000000,30.258,30.657,30.248,30.345,31989,0
+TYO.US,D,20111013,000000,30.061,30.13,29.61,29.992,18302,0
+TYO.US,D,20111014,000000,30.423,30.512,30.258,30.403,10758,0
+TYO.US,D,20111017,000000,30.16,30.248,29.856,29.856,19180,0
+TYO.US,D,20111018,000000,29.503,30.021,29.503,29.895,3574,0
+TYO.US,D,20111019,000000,29.924,30.061,29.699,29.756,8269,0
+TYO.US,D,20111020,000000,29.954,30.021,29.65,29.856,9947,0
+TYO.US,D,20111021,000000,30.091,30.17,29.895,30.081,2820,0
+TYO.US,D,20111024,000000,30.002,30.189,30.002,30.189,3620,0
+TYO.US,D,20111025,000000,30.13,30.13,29.365,29.365,8225,0
+TYO.US,D,20111026,000000,29.67,29.982,29.493,29.982,6159,0
+TYO.US,D,20111027,000000,30.472,31.188,30.393,31.021,36916,0
+TYO.US,D,20111028,000000,30.943,30.943,30.462,30.542,6496,0
+TYO.US,D,20111031,000000,29.826,29.876,29.316,29.335,5212,0
+TYO.US,D,20111101,000000,28.464,28.769,28.199,28.249,29162,0
+TYO.US,D,20111102,000000,28.789,28.818,28.358,28.444,31135,0
+TYO.US,D,20111103,000000,28.809,28.837,28.689,28.837,8791,0
+TYO.US,D,20111104,000000,28.809,28.809,28.503,28.583,8526,0
+TYO.US,D,20111107,000000,28.593,28.621,28.16,28.483,56942,0
+TYO.US,D,20111108,000000,28.543,28.857,28.348,28.857,9413,0
+TYO.US,D,20111109,000000,28.142,28.394,27.917,28.142,51050,0
+TYO.US,D,20111110,000000,28.394,30.462,28.199,28.483,48409,0
+TYO.US,D,20111111,000000,28.689,28.944,28.68,28.867,54048,0
+TYO.US,D,20111114,000000,28.583,28.583,28.298,28.328,5615,0
+TYO.US,D,20111115,000000,28.298,28.483,28.083,28.434,2266,0
+TYO.US,D,20111116,000000,28.298,28.298,28.142,28.142,4492,0
+TYO.US,D,20111117,000000,28.18,28.308,27.847,27.907,15466,0
+TYO.US,D,20111118,000000,28.054,28.308,28.054,28.268,15659,0
+TYO.US,D,20111121,000000,27.917,28.064,27.877,28.064,13581,0
+TYO.US,D,20111122,000000,27.907,28.074,27.729,27.729,10452,0
+TYO.US,D,20111123,000000,27.955,27.975,27.407,27.495,65249,0
+TYO.US,D,20111125,000000,27.847,27.955,27.837,27.926,3219,0
+TYO.US,D,20111128,000000,28.493,28.493,27.837,27.917,43667,0
+TYO.US,D,20111129,000000,28.142,28.318,27.926,28.103,6298,0
+TYO.US,D,20111130,000000,28.493,28.64,28.394,28.573,26720,0
+TYO.US,D,20111201,000000,28.789,28.857,28.454,28.553,20489,0
+TYO.US,D,20111202,000000,28.729,28.828,28.189,28.189,18710,0
+TYO.US,D,20111205,000000,28.621,28.621,28.278,28.278,2223,0
+TYO.US,D,20111206,000000,28.424,28.553,28.348,28.444,14078,0
+TYO.US,D,20111207,000000,28.209,28.358,28.044,28.132,17439,0
+TYO.US,D,20111208,000000,28.113,28.209,27.661,27.661,28099,0
+TYO.US,D,20111209,000000,27.681,28.209,27.681,28.189,12338,0
+TYO.US,D,20111212,000000,27.877,27.945,27.749,27.926,117294,0
+TYO.US,D,20111213,000000,28.113,28.123,27.524,27.612,29746,0
+TYO.US,D,20111214,000000,27.427,27.427,27.182,27.182,10114,0
+TYO.US,D,20111215,000000,27.398,27.447,27.211,27.231,17193,0
+TYO.US,D,20111216,000000,27.112,27.122,26.742,26.887,17714,0
+TYO.US,D,20111219,000000,26.917,26.917,26.526,26.554,8448,0
+TYO.US,D,20111220,000000,26.927,27.278,26.917,27.25,13399,0
+TYO.US,D,20111221,000000,27.201,27.543,27.201,27.514,14318,0
+TYO.US,D,20111222,000000,27.269,27.457,27.132,27.457,26261,0
+TYO.US,D,20111223,000000,27.621,27.857,27.593,27.69,16816,0
+TYO.US,D,20111227,000000,27.671,27.818,27.671,27.69,55349,0
+TYO.US,D,20111228,000000,27.495,27.495,27.122,27.201,15385,0
+TYO.US,D,20111229,000000,27.182,27.259,26.967,27.014,28777,0
+TYO.US,D,20111230,000000,26.917,26.967,26.584,26.819,23093,0
+TYO.US,D,20120103,000000,27.24,27.318,27.162,27.259,12838,0
+TYO.US,D,20120104,000000,27.278,27.563,27.278,27.495,10516,0
+TYO.US,D,20120105,000000,27.437,27.514,27.182,27.514,5125,0
+TYO.US,D,20120106,000000,27.231,27.231,27.122,27.182,3920,0
+TYO.US,D,20120109,000000,27.211,27.211,26.985,27.191,12875,0
+TYO.US,D,20120110,000000,27.407,27.407,27.142,27.278,13372,0
+TYO.US,D,20120111,000000,27.014,27.062,26.839,26.867,16865,0
+TYO.US,D,20120112,000000,26.897,27.053,26.887,26.975,13147,0
+TYO.US,D,20120113,000000,26.584,26.614,26.446,26.584,5083,0
+TYO.US,D,20120117,000000,26.633,26.673,26.516,26.536,5890,0
+TYO.US,D,20120118,000000,26.594,26.829,26.554,26.829,16223,0
+TYO.US,D,20120119,000000,26.995,27.278,26.995,27.221,5978,0
+TYO.US,D,20120120,000000,27.358,27.524,27.358,27.504,13491,0
+TYO.US,D,20120123,000000,27.729,27.897,27.593,27.7,57044,0
+TYO.US,D,20120124,000000,27.573,27.799,27.573,27.593,11287,0
+TYO.US,D,20120125,000000,27.603,27.621,26.752,27.182,24237,0
+TYO.US,D,20120126,000000,26.887,26.907,26.752,26.79,19888,0
+TYO.US,D,20120127,000000,26.673,26.761,26.506,26.546,18281,0
+TYO.US,D,20120130,000000,26.21,26.26,26.086,26.25,14949,0
+TYO.US,D,20120131,000000,26.32,26.32,25.966,25.986,12789,0
+TYO.US,D,20120201,000000,26.161,26.25,26.086,26.19,21795,0
+TYO.US,D,20120202,000000,26.161,26.22,26.046,26.132,6323,0
+TYO.US,D,20120203,000000,26.604,26.78,26.554,26.663,23218,0
+TYO.US,D,20120206,000000,26.702,26.761,26.407,26.486,7985,0
+TYO.US,D,20120207,000000,26.771,26.975,26.761,26.937,20880,0
+TYO.US,D,20120208,000000,26.995,27.033,26.857,26.927,9210,0
+TYO.US,D,20120209,000000,27.072,27.269,27.033,27.072,24829,0
+TYO.US,D,20120210,000000,26.761,26.761,26.594,26.663,13458,0
+TYO.US,D,20120213,000000,26.742,26.829,26.653,26.693,15583,0
+TYO.US,D,20120214,000000,26.564,26.633,26.398,26.546,8198,0
+TYO.US,D,20120215,000000,26.584,26.584,26.338,26.338,9460,0
+TYO.US,D,20120216,000000,26.663,26.927,26.584,26.799,11283,0
+TYO.US,D,20120217,000000,27.033,27.062,26.857,26.857,7369,0
+TYO.US,D,20120221,000000,27.082,27.25,27.033,27.112,8564,0
+TYO.US,D,20120222,000000,27.043,27.062,26.819,26.819,12575,0
+TYO.US,D,20120223,000000,26.937,27.142,26.633,26.742,12106,0
+TYO.US,D,20120224,000000,26.722,26.722,26.643,26.653,10918,0
+TYO.US,D,20120227,000000,26.348,26.378,26.3,26.378,4729,0
+TYO.US,D,20120228,000000,26.24,26.417,26.2,26.417,12793,0
+TYO.US,D,20120229,000000,26.378,26.742,26.378,26.623,7206,0
+TYO.US,D,20120301,000000,26.937,27.122,26.897,26.927,5895,0
+TYO.US,D,20120302,000000,26.829,26.829,26.526,26.623,27057,0
+TYO.US,D,20120305,000000,26.614,26.722,26.584,26.722,5556,0
+TYO.US,D,20120306,000000,26.436,26.436,26.29,26.417,18637,0
+TYO.US,D,20120307,000000,26.466,26.554,26.398,26.554,10953,0
+TYO.US,D,20120308,000000,26.633,26.79,26.633,26.79,715,0
+TYO.US,D,20120309,000000,26.867,26.985,26.78,26.78,30091,0
+TYO.US,D,20120312,000000,26.712,26.839,26.673,26.809,19433,0
+TYO.US,D,20120313,000000,26.975,27.427,26.975,27.378,12301,0
+TYO.US,D,20120314,000000,27.827,28.404,27.818,28.374,31272,0
+TYO.US,D,20120315,000000,28.473,28.513,28.151,28.318,42515,0
+TYO.US,D,20120316,000000,28.749,28.818,28.404,28.424,13571,0
+TYO.US,D,20120319,000000,28.513,29.024,28.454,28.895,69158,0
+TYO.US,D,20120320,000000,28.719,29.053,28.66,28.905,51664,0
+TYO.US,D,20120321,000000,28.631,28.689,28.404,28.464,15289,0
+TYO.US,D,20120322,000000,28.18,28.374,28.17,28.366,8217,0
+TYO.US,D,20120323,000000,28.103,28.113,27.917,28.015,8150,0
+TYO.US,D,20120326,000000,28.093,28.239,27.965,27.965,31523,0
+TYO.US,D,20120327,000000,27.867,27.887,27.495,27.603,15618,0
+TYO.US,D,20120328,000000,27.69,27.69,27.427,27.651,4102,0
+TYO.US,D,20120329,000000,27.495,27.573,27.368,27.398,10993,0
+TYO.US,D,20120330,000000,27.388,27.769,27.308,27.749,8798,0
+TYO.US,D,20120402,000000,27.514,27.631,27.398,27.631,11057,0
+TYO.US,D,20120403,000000,27.476,28.18,27.288,28.18,19881,0
+TYO.US,D,20120404,000000,27.867,27.917,27.739,27.769,16507,0
+TYO.US,D,20120405,000000,27.328,27.593,27.308,27.407,15832,0
+TYO.US,D,20120409,000000,26.506,26.546,26.388,26.516,19378,0
+TYO.US,D,20120410,000000,26.417,26.446,26.076,26.142,17627,0
+TYO.US,D,20120411,000000,26.446,26.516,26.426,26.436,6692,0
+TYO.US,D,20120412,000000,26.338,26.633,26.338,26.594,16824,0
+TYO.US,D,20120413,000000,26.31,26.31,26.086,26.086,36608,0
+TYO.US,D,20120416,000000,26.151,26.151,25.937,26.142,6198,0
+TYO.US,D,20120417,000000,26.25,26.27,26.161,26.161,9449,0
+TYO.US,D,20120418,000000,26.103,26.113,25.996,26.076,8932,0
+TYO.US,D,20120419,000000,25.957,25.957,25.908,25.918,5288,0
+TYO.US,D,20120420,000000,26.103,26.122,25.976,25.976,19764,0
+TYO.US,D,20120423,000000,25.761,25.791,25.673,25.791,12506,0
+TYO.US,D,20120424,000000,25.861,25.996,25.841,25.986,19249,0
+TYO.US,D,20120425,000000,26.151,26.25,25.986,26.076,13853,0
+TYO.US,D,20120426,000000,25.771,25.908,25.575,25.811,44896,0
+TYO.US,D,20120427,000000,25.841,25.841,25.712,25.722,18031,0
+TYO.US,D,20120430,000000,25.653,25.683,25.585,25.643,39390,0
+TYO.US,D,20120501,000000,25.535,25.841,25.467,25.761,13871,0
+TYO.US,D,20120502,000000,25.604,25.742,25.565,25.634,5717,0
+TYO.US,D,20120503,000000,25.761,25.781,25.585,25.624,5615,0
+TYO.US,D,20120504,000000,25.516,25.516,25.33,25.34,13144,0
+TYO.US,D,20120507,000000,25.302,25.349,25.263,25.32,4387,0
+TYO.US,D,20120508,000000,25.134,25.193,25.027,25.193,11485,0
+TYO.US,D,20120509,000000,24.938,25.134,24.938,25.124,31311,0
+TYO.US,D,20120510,000000,25.282,25.349,25.164,25.164,17147,0
+TYO.US,D,20120511,000000,24.948,25.065,24.928,24.967,13237,0
+TYO.US,D,20120514,000000,24.616,24.684,24.537,24.626,23055,0
+TYO.US,D,20120515,000000,24.654,24.674,24.567,24.567,9850,0
+TYO.US,D,20120516,000000,24.742,24.781,24.507,24.537,17014,0
+TYO.US,D,20120517,000000,24.537,24.547,24.252,24.252,27141,0
+TYO.US,D,20120518,000000,24.42,24.42,24.195,24.271,54806,0
+TYO.US,D,20120521,000000,24.331,24.449,24.321,24.401,9112,0
+TYO.US,D,20120522,000000,24.664,24.732,24.557,24.557,5769,0
+TYO.US,D,20120523,000000,24.43,24.459,24.185,24.459,43073,0
+TYO.US,D,20120524,000000,24.469,24.527,24.469,24.527,2859,0
+TYO.US,D,20120525,000000,24.381,24.381,24.242,24.301,4151,0
+TYO.US,D,20120529,000000,24.341,24.391,24.165,24.391,12212,0
+TYO.US,D,20120530,000000,23.93,23.93,23.695,23.705,197002,0
+TYO.US,D,20120531,000000,23.587,23.685,23.284,23.459,216202,0
+TYO.US,D,20120601,000000,23.154,23.154,22.803,22.862,266247,0
+TYO.US,D,20120604,000000,23.164,23.244,23.019,23.174,32622,0
+TYO.US,D,20120605,000000,23.304,23.449,23.264,23.449,13434,0
+TYO.US,D,20120606,000000,23.675,23.85,23.549,23.85,60927,0
+TYO.US,D,20120607,000000,23.85,23.939,23.705,23.724,3683,0
+TYO.US,D,20120608,000000,23.379,23.655,23.323,23.655,5783,0
+TYO.US,D,20120611,000000,23.655,23.655,23.419,23.429,23493,0
+TYO.US,D,20120612,000000,23.616,23.802,23.539,23.792,25742,0
+TYO.US,D,20120613,000000,23.626,23.685,23.459,23.459,304,0
+TYO.US,D,20120614,000000,23.459,23.616,23.459,23.558,1123,0
+TYO.US,D,20120615,000000,23.284,23.36,23.214,23.314,11979,0
+TYO.US,D,20120618,000000,23.304,23.36,23.254,23.314,2167,0
+TYO.US,D,20120619,000000,23.489,23.549,23.479,23.549,3396,0
+TYO.US,D,20120620,000000,23.734,23.782,23.489,23.744,3206,0
+TYO.US,D,20120621,000000,23.616,23.616,23.429,23.558,6918,0
+TYO.US,D,20120622,000000,23.754,23.773,23.646,23.754,7554,0
+TYO.US,D,20120625,000000,23.567,23.567,23.429,23.449,7197,0
+TYO.US,D,20120626,000000,23.529,23.596,23.489,23.587,6024,0
+TYO.US,D,20120627,000000,23.509,23.567,23.479,23.529,7912,0
+TYO.US,D,20120628,000000,23.264,23.304,23.194,23.274,6229,0
+TYO.US,D,20120629,000000,23.558,23.655,23.519,23.567,7609,0
+TYO.US,D,20120702,000000,23.314,23.314,23.098,23.254,6896,0
+TYO.US,D,20120703,000000,23.254,23.36,23.254,23.36,614,0
+TYO.US,D,20120705,000000,23.284,23.284,23.154,23.244,7600,0
+TYO.US,D,20120706,000000,23.049,23.049,22.901,22.92,9636,0
+TYO.US,D,20120709,000000,22.901,22.901,22.743,22.753,3470,0
+TYO.US,D,20120710,000000,22.842,22.842,22.704,22.704,2801,0
+TYO.US,D,20120711,000000,22.713,22.813,22.598,22.813,4318,0
+TYO.US,D,20120712,000000,22.636,22.694,22.636,22.646,2287,0
+TYO.US,D,20120713,000000,22.676,22.763,22.676,22.684,2119,0
+TYO.US,D,20120716,000000,22.47,22.548,22.422,22.548,10618,0
+TYO.US,D,20120717,000000,22.608,22.713,22.539,22.676,13653,0
+TYO.US,D,20120718,000000,22.568,22.704,22.558,22.617,16208,0
+TYO.US,D,20120719,000000,22.636,22.743,22.636,22.704,2430,0
+TYO.US,D,20120720,000000,22.451,22.47,22.442,22.47,766,0
+TYO.US,D,20120723,000000,22.283,22.362,22.245,22.352,12793,0
+TYO.US,D,20120724,000000,22.342,22.342,22.187,22.187,37777,0
+TYO.US,D,20120725,000000,22.255,22.265,22.157,22.157,24418,0
+TYO.US,D,20120726,000000,22.255,22.362,22.255,22.362,27128,0
+TYO.US,D,20120727,000000,22.588,22.959,22.588,22.813,13097,0
+TYO.US,D,20120730,000000,22.823,22.832,22.626,22.626,7504,0
+TYO.US,D,20120731,000000,22.509,22.636,22.499,22.636,6125,0
+TYO.US,D,20120801,000000,22.656,22.763,22.539,22.763,3685,0
+TYO.US,D,20120802,000000,22.529,22.608,22.402,22.548,7709,0
+TYO.US,D,20120803,000000,22.803,23.029,22.783,22.959,5309,0
+TYO.US,D,20120806,000000,22.842,22.892,22.763,22.872,7638,0
+TYO.US,D,20120807,000000,23.154,23.284,23.154,23.194,11953,0
+TYO.US,D,20120808,000000,23.154,23.333,23.144,23.333,10107,0
+TYO.US,D,20120809,000000,23.479,23.509,23.294,23.333,19346,0
+TYO.US,D,20120810,000000,23.049,23.174,23.049,23.174,26186,0
+TYO.US,D,20120813,000000,23.088,23.174,23.039,23.174,6006,0
+TYO.US,D,20120814,000000,23.469,23.519,23.409,23.489,5759,0
+TYO.US,D,20120815,000000,23.695,23.91,23.636,23.91,4130,0
+TYO.US,D,20120816,000000,23.821,24.155,23.812,24.016,33799,0
+TYO.US,D,20120817,000000,23.9,23.949,23.83,23.949,7105,0
+TYO.US,D,20120820,000000,23.949,23.988,23.83,23.88,2962,0
+TYO.US,D,20120821,000000,24.007,24.095,23.88,23.88,7778,0
+TYO.US,D,20120822,000000,23.606,23.606,23.342,23.342,4186,0
+TYO.US,D,20120823,000000,23.174,23.184,23.126,23.144,11459,0
+TYO.US,D,20120824,000000,23.059,23.204,23.009,23.204,12557,0
+TYO.US,D,20120827,000000,23.098,23.098,22.999,23.009,3532,0
+TYO.US,D,20120828,000000,22.939,22.939,22.832,22.939,5930,0
+TYO.US,D,20120829,000000,23.098,23.126,23.019,23.049,2070,0
+TYO.US,D,20120830,000000,22.882,22.882,22.803,22.852,1992,0
+TYO.US,D,20120831,000000,22.813,22.862,22.49,22.49,26096,0
+TYO.US,D,20120904,000000,22.46,22.608,22.46,22.578,2665,0
+TYO.US,D,20120905,000000,22.617,22.666,22.529,22.656,17084,0
+TYO.US,D,20120906,000000,22.91,23.049,22.91,23.029,3420,0
+TYO.US,D,20120907,000000,22.598,22.949,22.558,22.949,5769,0
+TYO.US,D,20120910,000000,22.949,22.959,22.92,22.959,957,0
+TYO.US,D,20120911,000000,23.039,23.088,23.009,23.088,22358,0
+TYO.US,D,20120912,000000,23.314,23.37,23.294,23.36,3879,0
+TYO.US,D,20120913,000000,23.479,23.646,23.116,23.154,31781,0
+TYO.US,D,20120914,000000,23.529,23.86,23.529,23.84,28220,0
+TYO.US,D,20120917,000000,23.773,23.773,23.577,23.665,7249,0
+TYO.US,D,20120918,000000,23.333,23.459,23.333,23.459,1567,0
+TYO.US,D,20120919,000000,23.304,23.399,23.264,23.342,9977,0
+TYO.US,D,20120920,000000,23.069,23.351,23.069,23.284,8433,0
+TYO.US,D,20120921,000000,23.379,23.399,23.194,23.214,19796,0
+TYO.US,D,20120924,000000,22.999,22.999,22.939,22.979,4297,0
+TYO.US,D,20120925,000000,22.929,23.059,22.763,22.763,23630,0
+TYO.US,D,20120926,000000,22.588,22.588,22.451,22.48,12047,0
+TYO.US,D,20120927,000000,22.539,22.626,22.539,22.588,5641,0
+TYO.US,D,20120928,000000,22.432,22.548,22.432,22.548,2106,0
+TYO.US,D,20121001,000000,22.539,22.558,22.442,22.451,4094,0
+TYO.US,D,20121002,000000,22.451,22.47,22.422,22.46,1580,0
+TYO.US,D,20121003,000000,22.499,22.499,22.412,22.412,1947,0
+TYO.US,D,20121004,000000,22.539,22.684,22.519,22.684,13141,0
+TYO.US,D,20121005,000000,22.91,22.929,22.892,22.929,3930,0
+TYO.US,D,20121008,000000,22.783,22.813,22.753,22.753,1633,0
+TYO.US,D,20121009,000000,22.92,22.92,22.793,22.882,7764,0
+TYO.US,D,20121010,000000,22.949,22.999,22.694,22.694,6104,0
+TYO.US,D,20121011,000000,22.91,22.939,22.676,22.676,3971,0
+TYO.US,D,20121012,000000,22.509,22.636,22.509,22.636,868,0
+TYO.US,D,20121015,000000,22.646,22.646,22.568,22.568,1310,0
+TYO.US,D,20121016,000000,22.773,22.91,22.773,22.91,2094,0
+TYO.US,D,20121017,000000,23.107,23.379,23.107,23.342,3318,0
+TYO.US,D,20121018,000000,23.274,23.399,23.244,23.379,1267,0
+TYO.US,D,20121019,000000,23.342,23.342,23.126,23.144,21011,0
+TYO.US,D,20121022,000000,23.274,23.36,23.264,23.323,7749,0
+TYO.US,D,20121023,000000,23.164,23.164,23.098,23.098,2552,0
+TYO.US,D,20121024,000000,23.234,23.234,23.126,23.224,7463,0
+TYO.US,D,20121025,000000,23.519,23.587,23.304,23.449,16459,0
+TYO.US,D,20121026,000000,23.164,23.164,23.019,23.019,2333,0
+TYO.US,D,20121031,000000,22.832,22.882,22.704,22.704,3916,0
+TYO.US,D,20121101,000000,22.783,22.91,22.783,22.823,14292,0
+TYO.US,D,20121102,000000,22.949,22.949,22.823,22.823,6672,0
+TYO.US,D,20121105,000000,22.636,22.656,22.578,22.626,6316,0
+TYO.US,D,20121106,000000,22.694,22.813,22.656,22.813,3609,0
+TYO.US,D,20121107,000000,22.342,22.382,22.207,22.372,12287,0
+TYO.US,D,20121108,000000,22.332,22.402,21.961,22.028,8062,0
+TYO.US,D,20121109,000000,22.019,22.157,22.019,22.019,11618,0
+TYO.US,D,20121112,000000,22.009,22.068,21.991,22.019,5362,0
+TYO.US,D,20121113,000000,21.902,21.951,21.902,21.922,8752,0
+TYO.US,D,20121114,000000,22.058,22.058,21.902,21.902,8071,0
+TYO.US,D,20121115,000000,21.961,21.971,21.862,21.902,5766,0
+TYO.US,D,20121116,000000,21.922,21.922,21.755,21.882,16028,0
+TYO.US,D,20121119,000000,22.019,22.068,21.991,21.999,10311,0
+TYO.US,D,20121120,000000,22.048,22.197,22.048,22.197,18448,0
+TYO.US,D,20121121,000000,22.332,22.372,22.293,22.342,29725,0
+TYO.US,D,20121123,000000,22.342,22.352,22.332,22.342,6783,0
+TYO.US,D,20121126,000000,22.217,22.217,22.167,22.207,1123,0
+TYO.US,D,20121127,000000,22.167,22.197,22.107,22.117,5467,0
+TYO.US,D,20121128,000000,21.912,22.009,21.912,22.009,8269,0
+TYO.US,D,20121129,000000,21.971,22.009,21.922,21.951,4933,0
+TYO.US,D,20121130,000000,21.902,21.922,21.902,21.922,1041,0
+TYO.US,D,20121203,000000,21.755,22.097,21.755,21.971,4165,0
+TYO.US,D,20121204,000000,21.902,21.902,21.902,21.902,357,0
+TYO.US,D,20121205,000000,21.725,21.774,21.706,21.764,14924,0
+TYO.US,D,20121206,000000,21.696,21.725,21.646,21.725,24711,0
+TYO.US,D,20121207,000000,21.902,21.931,21.803,21.902,18990,0
+TYO.US,D,20121210,000000,21.892,21.892,21.843,21.843,3558,0
+TYO.US,D,20121211,000000,22.009,22.038,21.971,21.981,9628,0
+TYO.US,D,20121212,000000,22.019,22.245,22.019,22.245,15051,0
+TYO.US,D,20121213,000000,22.303,22.402,22.265,22.382,17923,0
+TYO.US,D,20121214,000000,22.255,22.274,22.217,22.265,1869,0
+TYO.US,D,20121217,000000,22.313,22.588,22.313,22.558,11855,0
+TYO.US,D,20121218,000000,22.588,22.892,22.578,22.842,31819,0
+TYO.US,D,20121219,000000,22.713,22.743,22.636,22.684,10469,0
+TYO.US,D,20121220,000000,22.558,22.684,22.558,22.656,7627,0
+TYO.US,D,20121221,000000,22.392,22.519,22.392,22.519,20974,0
+TYO.US,D,20121224,000000,22.578,22.578,22.548,22.548,715,0
+TYO.US,D,20121226,000000,22.47,22.47,22.392,22.432,2350,0
+TYO.US,D,20121227,000000,22.372,22.372,22.167,22.303,22841,0
+TYO.US,D,20121228,000000,22.167,22.217,22.147,22.187,7165,0
+TYO.US,D,20121231,000000,22.226,22.509,22.187,22.509,18630,0
+TYO.US,D,20130102,000000,22.783,22.783,22.713,22.753,7709,0
+TYO.US,D,20130103,000000,22.773,23.126,22.773,23.107,27387,0
+TYO.US,D,20130104,000000,23.194,23.284,23.088,23.088,26520,0
+TYO.US,D,20130107,000000,23.049,23.144,23.029,23.069,8973,0
+TYO.US,D,20130108,000000,22.969,22.969,22.862,22.862,6978,0
+TYO.US,D,20130109,000000,22.862,22.91,22.783,22.832,3339,0
+TYO.US,D,20130110,000000,23.029,23.059,22.999,23.029,1562,0
+TYO.US,D,20130111,000000,23.116,23.116,22.882,22.882,3063,0
+TYO.US,D,20130114,000000,22.694,22.823,22.694,22.753,918,0
+TYO.US,D,20130115,000000,22.558,22.646,22.548,22.646,5648,0
+TYO.US,D,20130116,000000,22.529,22.617,22.529,22.598,8080,0
+TYO.US,D,20130117,000000,22.832,22.91,22.793,22.862,24034,0
+TYO.US,D,20130118,000000,22.783,22.783,22.676,22.704,9694,0
+TYO.US,D,20130122,000000,22.803,22.813,22.588,22.617,8250,0
+TYO.US,D,20130123,000000,22.548,22.568,22.529,22.558,3213,0
+TYO.US,D,20130124,000000,22.598,22.743,22.598,22.626,2854,0
+TYO.US,D,20130125,000000,22.989,23.174,22.939,23.116,17549,0
+TYO.US,D,20130128,000000,23.379,23.379,23.244,23.244,22146,0
+TYO.US,D,20130129,000000,23.234,23.379,23.214,23.36,14830,0
+TYO.US,D,20130130,000000,23.409,23.499,23.36,23.36,27228,0
+TYO.US,D,20130131,000000,23.254,23.379,23.244,23.304,18369,0
+TYO.US,D,20130201,000000,22.999,23.489,22.939,23.489,24144,0
+TYO.US,D,20130204,000000,23.294,23.294,23.098,23.116,5463,0
+TYO.US,D,20130205,000000,23.342,23.36,23.294,23.323,16947,0
+TYO.US,D,20130206,000000,23.135,23.264,23.098,23.126,4387,0
+TYO.US,D,20130207,000000,23.049,23.069,22.949,23.049,5983,0
+TYO.US,D,20130208,000000,23.116,23.214,23.009,23.009,18515,0
+TYO.US,D,20130211,000000,23.039,23.088,22.999,23.059,17921,0
+TYO.US,D,20130212,000000,23.174,23.204,23.144,23.154,5105,0
+TYO.US,D,20130213,000000,23.37,23.399,23.284,23.389,10976,0
+TYO.US,D,20130214,000000,23.234,23.284,23.098,23.116,9107,0
+TYO.US,D,20130215,000000,23.135,23.254,23.116,23.126,24011,0
+TYO.US,D,20130219,000000,23.029,23.254,23.029,23.254,14720,0
+TYO.US,D,20130220,000000,23.304,23.304,23.116,23.116,4767,0
+TYO.US,D,20130221,000000,22.959,22.969,22.803,22.969,16130,0
+TYO.US,D,20130222,000000,22.929,22.939,22.862,22.872,5979,0
+TYO.US,D,20130225,000000,22.939,22.939,22.432,22.529,8126,0
+TYO.US,D,20130226,000000,22.48,22.48,22.265,22.451,38283,0
+TYO.US,D,20130227,000000,22.402,22.519,22.392,22.47,4135,0
+TYO.US,D,20130228,000000,22.412,22.451,22.392,22.392,2989,0
+TYO.US,D,20130301,000000,22.293,22.293,22.236,22.236,2011,0
+TYO.US,D,20130304,000000,22.236,22.362,22.236,22.332,11112,0
+TYO.US,D,20130305,000000,22.422,22.46,22.402,22.432,2144,0
+TYO.US,D,20130306,000000,22.598,22.636,22.588,22.608,1889,0
+TYO.US,D,20130307,000000,22.763,22.92,22.763,22.91,2869,0
+TYO.US,D,20130308,000000,23.274,23.294,23.154,23.244,17815,0
+TYO.US,D,20130311,000000,23.154,23.264,23.144,23.244,24624,0
+TYO.US,D,20130312,000000,23.107,23.107,23.009,23.019,15762,0
+TYO.US,D,20130313,000000,23.116,23.164,23.039,23.078,5514,0
+TYO.US,D,20130314,000000,23.174,23.224,23.009,23.069,20312,0
+TYO.US,D,20130315,000000,22.989,22.989,22.832,22.872,7440,0
+TYO.US,D,20130318,000000,22.548,22.656,22.548,22.588,8897,0
+TYO.US,D,20130319,000000,22.509,22.509,22.293,22.392,22230,0
+TYO.US,D,20130320,000000,22.509,22.598,22.48,22.598,13884,0
+TYO.US,D,20130321,000000,22.46,22.509,22.432,22.46,8655,0
+TYO.US,D,20130322,000000,22.422,22.529,22.392,22.392,12454,0
+TYO.US,D,20130325,000000,22.402,22.402,22.283,22.332,2042,0
+TYO.US,D,20130326,000000,22.47,22.499,22.293,22.303,3584,0
+TYO.US,D,20130327,000000,22.058,22.058,21.931,22.009,15723,0
+TYO.US,D,20130328,000000,22.048,22.077,21.999,22.077,6310,0
+TYO.US,D,20130401,000000,22.127,22.127,21.853,21.951,16963,0
+TYO.US,D,20130402,000000,22.019,22.087,22.019,22.058,7362,0
+TYO.US,D,20130403,000000,21.971,21.971,21.764,21.774,11559,0
+TYO.US,D,20130404,000000,21.646,21.676,21.52,21.53,10595,0
+TYO.US,D,20130405,000000,21.285,21.295,21.197,21.295,63330,0
+TYO.US,D,20130408,000000,21.285,21.471,21.285,21.471,8013,0
+TYO.US,D,20130409,000000,21.373,21.461,21.373,21.461,4139,0
+TYO.US,D,20130410,000000,21.617,21.764,21.607,21.764,16587,0
+TYO.US,D,20130411,000000,21.696,21.696,21.607,21.676,9062,0
+TYO.US,D,20130412,000000,21.491,21.491,21.305,21.334,4144,0
+TYO.US,D,20130415,000000,21.305,21.314,21.158,21.158,8781,0
+TYO.US,D,20130416,000000,21.314,21.334,21.275,21.334,2654,0
+TYO.US,D,20130417,000000,21.235,21.245,21.099,21.217,4841,0
+TYO.US,D,20130418,000000,21.158,21.207,21.129,21.187,14706,0
+TYO.US,D,20130419,000000,21.235,21.245,21.226,21.235,7147,0
+TYO.US,D,20130422,000000,21.158,21.187,21.109,21.177,4529,0
+TYO.US,D,20130423,000000,21.06,21.226,21.06,21.226,32665,0
+TYO.US,D,20130424,000000,21.207,21.226,21.148,21.148,9388,0
+TYO.US,D,20130425,000000,21.226,21.295,21.207,21.217,14208,0
+TYO.US,D,20130426,000000,21.06,21.08,20.981,21.03,4696,0
+TYO.US,D,20130429,000000,20.931,21.02,20.931,21.02,4793,0
+TYO.US,D,20130430,000000,20.931,21.04,20.883,21.04,5716,0
+TYO.US,D,20130501,000000,20.912,20.912,20.786,20.844,13403,0
+TYO.US,D,20130502,000000,20.883,20.883,20.824,20.834,2982,0
+TYO.US,D,20130503,000000,21.139,21.354,21.109,21.334,17255,0
+TYO.US,D,20130506,000000,21.334,21.461,21.334,21.461,3063,0
+TYO.US,D,20130507,000000,21.52,21.53,21.471,21.501,12252,0
+TYO.US,D,20130508,000000,21.451,21.451,21.363,21.432,3301,0
+TYO.US,D,20130509,000000,21.393,21.442,21.334,21.442,2195,0
+TYO.US,D,20130510,000000,21.53,21.941,21.53,21.784,15109,0
+TYO.US,D,20130513,000000,21.941,21.941,21.892,21.941,5665,0
+TYO.US,D,20130514,000000,21.833,22.117,21.784,22.117,13972,0
+TYO.US,D,20130515,000000,21.971,22.157,21.951,22.019,27015,0
+TYO.US,D,20130516,000000,21.843,21.843,21.597,21.637,8321,0
+TYO.US,D,20130517,000000,21.774,22.019,21.755,21.991,6125,0
+TYO.US,D,20130520,000000,21.922,22.127,21.872,22.038,12231,0
+TYO.US,D,20130521,000000,22.068,22.197,21.862,21.931,17570,0
+TYO.US,D,20130522,000000,21.853,22.412,21.696,22.352,37893,0
+TYO.US,D,20130523,000000,22.207,22.48,22.207,22.332,75806,0
+TYO.US,D,20130524,000000,22.283,22.372,22.217,22.332,3817,0
+TYO.US,D,20130528,000000,22.47,23.019,22.47,23.019,43247,0
+TYO.US,D,20130529,000000,23.049,23.098,22.813,22.862,24398,0
+TYO.US,D,20130530,000000,22.872,22.929,22.763,22.783,42912,0
+TYO.US,D,20130531,000000,22.733,23.224,22.704,22.939,85595,0
+TYO.US,D,20130603,000000,23.088,23.088,22.626,22.892,13492,0
+TYO.US,D,20130604,000000,23.009,23.039,22.901,22.999,5447,0
+TYO.US,D,20130605,000000,22.823,22.852,22.666,22.753,56033,0
+TYO.US,D,20130606,000000,22.743,22.813,22.274,22.636,25538,0
+TYO.US,D,20130607,000000,22.872,23.069,22.823,23.069,16023,0
+TYO.US,D,20130610,000000,23.116,23.459,23.116,23.314,26614,0
+TYO.US,D,20130611,000000,23.539,23.567,23.126,23.126,13554,0
+TYO.US,D,20130612,000000,23.351,23.429,23.126,23.399,57377,0
+TYO.US,D,20130613,000000,23.204,23.244,22.823,22.91,28019,0
+TYO.US,D,20130614,000000,22.783,22.803,22.608,22.793,4676,0
+TYO.US,D,20130617,000000,22.723,23.009,22.666,22.969,6361,0
+TYO.US,D,20130618,000000,23.107,23.135,22.949,22.969,3595,0
+TYO.US,D,20130619,000000,23.009,23.959,23.009,23.93,53973,0
+TYO.US,D,20130620,000000,24.321,24.42,23.997,24.175,74231,0
+TYO.US,D,20130621,000000,24.301,24.948,24.281,24.938,31761,0
+TYO.US,D,20130624,000000,25.585,25.585,24.859,25.124,56833,0
+TYO.US,D,20130625,000000,24.957,25.292,24.938,25.282,30984,0
+TYO.US,D,20130626,000000,24.83,25.124,24.771,24.977,20085,0
+TYO.US,D,20130627,000000,24.635,24.781,24.537,24.547,15327,0
+TYO.US,D,20130628,000000,24.849,24.898,24.635,24.684,39306,0
+TYO.US,D,20130701,000000,24.674,24.801,24.567,24.567,8914,0
+TYO.US,D,20130702,000000,24.547,24.626,24.449,24.507,16702,0
+TYO.US,D,20130703,000000,24.527,24.713,24.401,24.704,7095,0
+TYO.US,D,20130705,000000,25.712,25.957,25.643,25.957,23911,0
+TYO.US,D,20130708,000000,25.663,25.693,25.427,25.477,40106,0
+TYO.US,D,20130709,000000,25.467,25.467,25.263,25.349,9240,0
+TYO.US,D,20130710,000000,25.467,25.683,25.272,25.555,44961,0
+TYO.US,D,20130711,000000,24.957,25.075,24.878,24.878,43700,0
+TYO.US,D,20130712,000000,24.654,25.055,24.586,24.997,53434,0
+TYO.US,D,20130715,000000,24.811,24.811,24.694,24.732,31291,0
+TYO.US,D,20130716,000000,24.645,24.674,24.596,24.616,2802,0
+TYO.US,D,20130717,000000,24.212,24.401,24.155,24.341,72917,0
+TYO.US,D,20130718,000000,24.351,24.577,24.321,24.577,4686,0
+TYO.US,D,20130719,000000,24.469,24.469,24.242,24.262,10507,0
+TYO.US,D,20130722,000000,24.242,24.291,24.085,24.291,6125,0
+TYO.US,D,20130723,000000,24.361,24.469,24.291,24.381,8612,0
+TYO.US,D,20130724,000000,24.713,24.928,24.616,24.888,6977,0
+TYO.US,D,20130725,000000,24.977,25.027,24.654,24.742,9480,0
+TYO.US,D,20130726,000000,24.557,24.684,24.557,24.606,2450,0
+TYO.US,D,20130729,000000,24.654,24.83,24.654,24.771,7032,0
+TYO.US,D,20130730,000000,24.791,24.83,24.791,24.83,1960,0
+TYO.US,D,20130731,000000,25.233,25.33,24.684,24.684,18646,0
+TYO.US,D,20130801,000000,25.065,25.417,24.938,25.369,50141,0
+TYO.US,D,20130802,000000,25.094,25.272,24.771,24.781,13799,0
+TYO.US,D,20130805,000000,24.948,25.037,24.868,24.878,27314,0
+TYO.US,D,20130806,000000,24.957,25.065,24.888,24.898,14434,0
+TYO.US,D,20130807,000000,24.791,24.791,24.626,24.635,10384,0
+TYO.US,D,20130808,000000,24.664,24.664,24.498,24.557,14191,0
+TYO.US,D,20130809,000000,24.654,24.654,24.517,24.517,1165,0
+TYO.US,D,20130812,000000,24.488,24.645,24.401,24.645,7641,0
+TYO.US,D,20130813,000000,25.055,25.311,25.055,25.311,13415,0
+TYO.US,D,20130814,000000,25.253,25.272,25.154,25.203,22078,0
+TYO.US,D,20130815,000000,25.634,25.771,25.427,25.565,16687,0
+TYO.US,D,20130816,000000,25.585,26.086,25.585,25.986,230577,0
+TYO.US,D,20130819,000000,26.19,26.31,26.095,26.22,34820,0
+TYO.US,D,20130820,000000,25.957,25.957,25.761,25.811,16203,0
+TYO.US,D,20130821,000000,25.957,26.24,25.879,26.23,8341,0
+TYO.US,D,20130822,000000,26.348,26.446,26.171,26.29,68931,0
+TYO.US,D,20130823,000000,26.436,26.446,25.801,25.908,25166,0
+TYO.US,D,20130826,000000,25.712,25.811,25.653,25.693,7609,0
+TYO.US,D,20130827,000000,25.496,25.565,25.223,25.243,22038,0
+TYO.US,D,20130828,000000,25.467,25.643,25.467,25.624,12660,0
+TYO.US,D,20130829,000000,25.831,25.841,25.437,25.437,4974,0
+TYO.US,D,20130830,000000,25.486,25.575,25.427,25.575,4619,0
+TYO.US,D,20130903,000000,26.006,26.348,25.976,26.026,12518,0
+TYO.US,D,20130904,000000,25.976,26.31,25.918,26.26,14854,0
+TYO.US,D,20130905,000000,26.506,26.937,26.506,26.937,68882,0
+TYO.US,D,20130906,000000,26.937,26.937,26.122,26.436,32897,0
+TYO.US,D,20130909,000000,26.142,26.29,26.076,26.29,19907,0
+TYO.US,D,20130910,000000,26.574,26.623,26.338,26.614,26328,0
+TYO.US,D,20130911,000000,26.388,26.516,26.19,26.22,15618,0
+TYO.US,D,20130912,000000,25.986,26.19,25.899,26.151,12746,0
+TYO.US,D,20130913,000000,26.132,26.151,26.006,26.086,28723,0
+TYO.US,D,20130916,000000,25.417,25.918,25.369,25.918,38181,0
+TYO.US,D,20130917,000000,25.761,25.927,25.683,25.712,8153,0
+TYO.US,D,20130918,000000,25.869,26.046,24.645,24.868,98389,0
+TYO.US,D,20130919,000000,24.878,25.104,24.83,25.055,55604,0
+TYO.US,D,20130920,000000,25.046,25.154,24.859,25.017,26894,0
+TYO.US,D,20130923,000000,24.84,24.928,24.752,24.752,10779,0
+TYO.US,D,20130924,000000,24.616,24.645,24.331,24.469,9975,0
+TYO.US,D,20130925,000000,24.391,24.401,24.212,24.222,11502,0
+TYO.US,D,20130926,000000,24.311,24.479,24.291,24.311,10696,0
+TYO.US,D,20130927,000000,24.271,24.271,24.105,24.242,6242,0
+TYO.US,D,20130930,000000,24.095,24.212,24.095,24.155,8373,0
+TYO.US,D,20131001,000000,24.175,24.321,24.155,24.242,15519,0
+TYO.US,D,20131002,000000,24.155,24.185,24.016,24.125,11973,0
+TYO.US,D,20131003,000000,24.125,24.125,23.89,24.075,48442,0
+TYO.US,D,20131004,000000,24.175,24.321,24.175,24.311,5309,0
+TYO.US,D,20131007,000000,23.969,24.204,23.91,24.125,13785,0
+TYO.US,D,20131008,000000,24.271,24.271,24.115,24.232,10869,0
+TYO.US,D,20131009,000000,24.222,24.391,24.212,24.391,4677,0
+TYO.US,D,20131010,000000,24.527,24.674,24.401,24.488,10426,0
+TYO.US,D,20131011,000000,24.242,24.439,24.212,24.439,3421,0
+TYO.US,D,20131014,000000,24.371,24.674,24.311,24.567,3440,0
+TYO.US,D,20131015,000000,24.391,24.616,24.391,24.606,12532,0
+TYO.US,D,20131016,000000,24.586,24.732,24.232,24.281,23213,0
+TYO.US,D,20131017,000000,23.969,23.979,23.782,23.792,8415,0
+TYO.US,D,20131018,000000,23.754,23.83,23.714,23.754,6106,0
+TYO.US,D,20131021,000000,23.87,23.939,23.84,23.85,6307,0
+TYO.US,D,20131022,000000,23.509,23.509,23.284,23.333,27883,0
+TYO.US,D,20131023,000000,23.214,23.224,23.126,23.194,33777,0
+TYO.US,D,20131024,000000,23.154,23.351,23.039,23.294,5545,0
+TYO.US,D,20131025,000000,23.342,23.342,23.254,23.254,1015,0
+TYO.US,D,20131028,000000,23.264,23.284,23.214,23.264,5360,0
+TYO.US,D,20131029,000000,23.284,23.294,23.214,23.224,11260,0
+TYO.US,D,20131030,000000,23.116,23.409,23.019,23.323,9622,0
+TYO.US,D,20131031,000000,23.204,23.509,23.204,23.419,10812,0
+TYO.US,D,20131101,000000,23.626,23.83,23.626,23.802,6213,0
+TYO.US,D,20131104,000000,23.616,23.685,23.616,23.655,5001,0
+TYO.US,D,20131105,000000,23.85,24.016,23.85,23.959,8250,0
+TYO.US,D,20131106,000000,23.84,23.87,23.764,23.812,3369,0
+TYO.US,D,20131107,000000,23.665,23.675,23.558,23.558,3221,0
+TYO.US,D,20131108,000000,24.301,24.351,24.232,24.341,22668,0
+TYO.US,D,20131111,000000,24.252,24.43,24.252,24.361,9790,0
+TYO.US,D,20131112,000000,24.439,24.488,24.321,24.449,6788,0
+TYO.US,D,20131113,000000,24.242,24.271,24.135,24.195,2744,0
+TYO.US,D,20131114,000000,24.085,24.085,23.821,23.83,14723,0
+TYO.US,D,20131115,000000,23.821,23.9,23.792,23.85,16836,0
+TYO.US,D,20131118,000000,23.83,23.83,23.587,23.636,45316,0
+TYO.US,D,20131119,000000,23.792,23.87,23.734,23.87,5819,0
+TYO.US,D,20131120,000000,23.87,24.262,23.754,24.232,10163,0
+TYO.US,D,20131121,000000,24.371,24.479,24.145,24.232,9545,0
+TYO.US,D,20131122,000000,24.105,24.135,23.969,24.016,13795,0
+TYO.US,D,20131125,000000,24.007,24.007,23.87,23.91,2434,0
+TYO.US,D,20131126,000000,23.782,23.782,23.685,23.724,13578,0
+TYO.US,D,20131127,000000,23.802,24.105,23.802,23.91,9037,0
+TYO.US,D,20131129,000000,24.016,24.045,23.969,23.979,7912,0
+TYO.US,D,20131202,000000,24.185,24.291,24.115,24.271,27517,0
+TYO.US,D,20131203,000000,24.105,24.175,24.007,24.145,11067,0
+TYO.US,D,20131204,000000,24.42,24.479,24.351,24.391,17970,0
+TYO.US,D,20131205,000000,24.527,24.645,24.488,24.586,10909,0
+TYO.US,D,20131206,000000,24.635,24.635,24.469,24.557,8467,0
+TYO.US,D,20131209,000000,24.488,24.507,24.42,24.459,5442,0
+TYO.US,D,20131210,000000,24.155,24.242,24.105,24.115,9938,0
+TYO.US,D,20131211,000000,24.351,24.411,24.242,24.411,4616,0
+TYO.US,D,20131212,000000,24.507,24.704,24.507,24.586,24765,0
+TYO.US,D,20131213,000000,24.527,24.606,24.498,24.537,8185,0
+TYO.US,D,20131216,000000,24.411,24.626,24.391,24.586,9060,0
+TYO.US,D,20131217,000000,24.507,24.507,24.311,24.311,6534,0
+TYO.US,D,20131218,000000,24.488,25.791,24.291,24.674,84532,0
+TYO.US,D,20131219,000000,24.849,25.555,24.849,24.928,20618,0
+TYO.US,D,20131220,000000,24.84,24.84,24.537,24.635,34973,0
+TYO.US,D,20131223,000000,24.732,24.868,24.723,24.868,12746,0
+TYO.US,D,20131224,000000,25.085,25.213,25.037,25.174,8218,0
+TYO.US,D,20131226,000000,25.203,25.253,25.174,25.223,16542,0
+TYO.US,D,20131227,000000,25.223,25.272,25.144,25.263,19295,0
+TYO.US,D,20131230,000000,25.154,25.154,25.037,25.046,9453,0
+TYO.US,D,20131231,000000,25.174,25.379,25.114,25.379,6917,0
+TYO.US,D,20140102,000000,25.253,25.379,25.065,25.134,8831,0
+TYO.US,D,20140103,000000,25.164,25.183,25.007,25.124,5429,0
+TYO.US,D,20140106,000000,25.046,25.046,24.811,24.908,17410,0
+TYO.US,D,20140107,000000,24.84,24.878,24.742,24.781,14242,0
+TYO.US,D,20140108,000000,25.037,25.144,25.027,25.104,22731,0
+TYO.US,D,20140109,000000,25.017,25.094,24.908,24.918,6504,0
+TYO.US,D,20140110,000000,24.537,24.557,24.281,24.321,31482,0
+TYO.US,D,20140113,000000,24.252,24.252,24.045,24.065,23318,0
+TYO.US,D,20140114,000000,24.204,24.351,24.175,24.311,8716,0
+TYO.US,D,20140115,000000,24.507,24.557,24.371,24.381,12700,0
+TYO.US,D,20140116,000000,24.242,24.252,24.145,24.204,4031,0
+TYO.US,D,20140117,000000,24.262,24.262,24.045,24.045,9108,0
+TYO.US,D,20140121,000000,24.125,24.135,24.036,24.036,20902,0
+TYO.US,D,20140122,000000,24.222,24.301,24.155,24.262,7235,0
+TYO.US,D,20140123,000000,24.036,24.036,23.724,23.821,23001,0
+TYO.US,D,20140124,000000,23.509,23.626,23.459,23.499,27727,0
+TYO.US,D,20140127,000000,23.587,23.734,23.469,23.714,15616,0
+TYO.US,D,20140128,000000,23.587,23.734,23.587,23.636,15292,0
+TYO.US,D,20140129,000000,23.389,23.449,23.174,23.274,20568,0
+TYO.US,D,20140130,000000,23.389,23.499,23.314,23.342,14710,0
+TYO.US,D,20140131,000000,23.078,23.224,23.078,23.116,23288,0
+TYO.US,D,20140203,000000,23.069,23.069,22.676,22.676,41036,0
+TYO.US,D,20140204,000000,22.823,22.91,22.813,22.862,21672,0
+TYO.US,D,20140205,000000,22.989,23.116,22.949,23.116,4596,0
+TYO.US,D,20140206,000000,23.204,23.274,23.204,23.204,10219,0
+TYO.US,D,20140207,000000,23.135,23.135,22.949,23.039,22830,0
+TYO.US,D,20140210,000000,23.019,23.088,23.019,23.049,1962,0
+TYO.US,D,20140211,000000,23.254,23.294,23.234,23.234,8927,0
+TYO.US,D,20140212,000000,23.439,23.509,23.439,23.479,8767,0
+TYO.US,D,20140213,000000,23.135,23.234,23.116,23.174,12160,0
+TYO.US,D,20140214,000000,23.107,23.214,23.107,23.174,8199,0
+TYO.US,D,20140218,000000,23.029,23.078,22.901,22.999,17084,0
+TYO.US,D,20140219,000000,22.763,23.098,22.763,23.098,4515,0
+TYO.US,D,20140220,000000,23.126,23.323,23.078,23.174,21440,0
+TYO.US,D,20140221,000000,23.314,23.314,23.098,23.126,25073,0
+TYO.US,D,20140224,000000,23.126,23.234,23.126,23.154,3767,0
+TYO.US,D,20140225,000000,22.999,22.999,22.882,22.892,5854,0
+TYO.US,D,20140226,000000,22.91,22.91,22.704,22.753,21130,0
+TYO.US,D,20140227,000000,22.676,22.684,22.568,22.617,14633,0
+TYO.US,D,20140228,000000,22.704,22.852,22.676,22.676,5568,0
+TYO.US,D,20140303,000000,22.519,22.558,22.362,22.382,16123,0
+TYO.US,D,20140304,000000,22.626,22.882,22.626,22.882,16805,0
+TYO.US,D,20140305,000000,22.901,22.959,22.743,22.773,39244,0
+TYO.US,D,20140306,000000,23.029,23.069,22.969,23.019,11267,0
+TYO.US,D,20140307,000000,23.342,23.449,23.264,23.342,17389,0
+TYO.US,D,20140310,000000,23.36,23.36,23.244,23.304,2392,0
+TYO.US,D,20140311,000000,23.244,23.304,23.126,23.194,4337,0
+TYO.US,D,20140312,000000,23.029,23.049,22.872,22.959,17109,0
+TYO.US,D,20140313,000000,23.069,23.069,22.568,22.588,12603,0
+TYO.US,D,20140314,000000,22.451,22.608,22.451,22.578,9244,0
+TYO.US,D,20140317,000000,22.704,22.823,22.656,22.823,7677,0
+TYO.US,D,20140318,000000,22.763,22.763,22.636,22.684,8123,0
+TYO.US,D,20140319,000000,22.723,23.304,22.723,23.264,19155,0
+TYO.US,D,20140320,000000,23.304,23.351,23.154,23.294,45269,0
+TYO.US,D,20140321,000000,23.184,23.184,23.078,23.078,10642,0
+TYO.US,D,20140324,000000,23.274,23.274,22.989,23.078,6208,0
+TYO.US,D,20140325,000000,22.901,23.154,22.578,23.135,6297,0
+TYO.US,D,20140326,000000,23.184,23.184,22.832,22.832,4287,0
+TYO.US,D,20140327,000000,22.892,22.892,22.694,22.743,18141,0
+TYO.US,D,20140328,000000,22.793,23.009,22.793,22.939,33508,0
+TYO.US,D,20140331,000000,23.164,23.214,22.959,22.989,7036,0
+TYO.US,D,20140401,000000,23.098,23.154,23.049,23.135,7346,0
+TYO.US,D,20140402,000000,23.342,23.439,23.244,23.419,19710,0
+TYO.US,D,20140403,000000,23.36,23.36,23.284,23.351,19659,0
+TYO.US,D,20140404,000000,23.049,23.164,22.882,22.949,10890,0
+TYO.US,D,20140407,000000,22.832,22.872,22.684,22.773,14788,0
+TYO.US,D,20140408,000000,22.773,22.842,22.636,22.713,19773,0
+TYO.US,D,20140409,000000,22.872,22.882,22.626,22.713,5594,0
+TYO.US,D,20140410,000000,22.598,22.598,22.226,22.392,12041,0
+TYO.US,D,20140411,000000,22.283,22.322,22.226,22.293,8716,0
+TYO.US,D,20140414,000000,22.245,22.713,22.245,22.342,8902,0
+TYO.US,D,20140415,000000,22.49,22.49,22.177,22.265,8996,0
+TYO.US,D,20140416,000000,22.402,22.412,22.352,22.382,16276,0
+TYO.US,D,20140417,000000,22.392,22.882,22.372,22.872,28528,0
+TYO.US,D,20140421,000000,22.743,22.793,22.676,22.763,24775,0
+TYO.US,D,20140422,000000,22.842,22.91,22.793,22.793,3985,0
+TYO.US,D,20140423,000000,22.694,22.694,22.529,22.608,10544,0
+TYO.US,D,20140424,000000,22.676,22.676,22.588,22.588,7881,0
+TYO.US,D,20140425,000000,22.48,22.499,22.362,22.451,49056,0
+TYO.US,D,20140428,000000,22.519,22.676,22.402,22.578,16642,0
+TYO.US,D,20140429,000000,22.656,22.666,22.519,22.519,10902,0
+TYO.US,D,20140430,000000,22.46,22.49,22.313,22.342,28994,0
+TYO.US,D,20140501,000000,22.322,22.332,22.048,22.147,20323,0
+TYO.US,D,20140502,000000,22.352,22.422,21.971,22.038,31210,0
+TYO.US,D,20140505,000000,21.971,22.087,21.951,22.068,4003,0
+TYO.US,D,20140506,000000,22.028,22.068,21.971,21.981,5991,0
+TYO.US,D,20140507,000000,22.038,22.058,21.882,21.961,19900,0
+TYO.US,D,20140508,000000,21.922,21.931,21.745,21.882,1480,0
+TYO.US,D,20140509,000000,21.882,21.931,21.862,21.912,2145,0
+TYO.US,D,20140512,000000,22.058,22.077,21.991,22.028,12342,0
+TYO.US,D,20140513,000000,21.882,21.912,21.813,21.813,4057,0
+TYO.US,D,20140514,000000,21.666,21.666,21.442,21.587,42279,0
+TYO.US,D,20140515,000000,21.461,21.491,21.207,21.314,30309,0
+TYO.US,D,20140516,000000,21.403,21.51,21.324,21.403,21018,0
+TYO.US,D,20140519,000000,21.383,21.51,21.285,21.51,13129,0
+TYO.US,D,20140520,000000,21.413,21.481,21.275,21.295,8182,0
+TYO.US,D,20140521,000000,21.423,21.539,21.423,21.53,18263,0
+TYO.US,D,20140522,000000,21.461,21.637,21.451,21.501,17393,0
+TYO.US,D,20140523,000000,21.393,21.902,21.354,21.607,12211,0
+TYO.US,D,20140527,000000,21.471,21.52,21.373,21.373,7476,0
+TYO.US,D,20140528,000000,21.167,21.167,20.971,21.01,21945,0
+TYO.US,D,20140529,000000,20.981,21.05,20.814,21.02,29709,0
+TYO.US,D,20140530,000000,21.099,21.197,21.01,21.109,19272,0
+TYO.US,D,20140602,000000,21.275,21.442,21.217,21.413,17843,0
+TYO.US,D,20140603,000000,21.461,21.794,21.403,21.745,52753,0
+TYO.US,D,20140604,000000,22.226,22.274,21.716,21.784,11466,0
+TYO.US,D,20140605,000000,21.696,21.725,21.578,21.666,19633,0
+TYO.US,D,20140606,000000,21.539,21.725,21.501,21.706,15214,0
+TYO.US,D,20140609,000000,21.833,21.843,21.745,21.745,5784,0
+TYO.US,D,20140610,000000,21.853,21.971,21.578,21.872,12864,0
+TYO.US,D,20140611,000000,21.803,21.931,21.794,21.902,23683,0
+TYO.US,D,20140612,000000,21.794,21.794,21.52,21.53,23047,0
+TYO.US,D,20140613,000000,21.764,21.784,21.255,21.784,19844,0
+TYO.US,D,20140616,000000,21.549,21.696,21.549,21.617,17302,0
+TYO.US,D,20140617,000000,21.823,21.941,21.813,21.922,11912,0
+TYO.US,D,20140618,000000,21.922,21.922,21.568,21.568,14297,0
+TYO.US,D,20140619,000000,21.637,21.912,21.461,21.912,16336,0
+TYO.US,D,20140620,000000,21.716,21.882,21.607,21.735,14278,0
+TYO.US,D,20140623,000000,21.607,21.755,21.52,21.646,5341,0
+TYO.US,D,20140624,000000,21.666,21.686,21.53,21.617,4347,0
+TYO.US,D,20140625,000000,21.295,21.451,21.226,21.354,22353,0
+TYO.US,D,20140626,000000,21.403,21.451,21.109,21.207,9926,0
+TYO.US,D,20140627,000000,21.06,21.207,21.06,21.187,9400,0
+TYO.US,D,20140630,000000,21.06,21.177,21.06,21.148,3777,0
+TYO.US,D,20140701,000000,21.295,21.413,21.226,21.324,69398,0
+TYO.US,D,20140702,000000,21.461,21.627,21.119,21.607,19295,0
+TYO.US,D,20140703,000000,21.764,21.843,21.706,21.716,7524,0
+TYO.US,D,20140707,000000,21.833,21.833,21.51,21.587,8631,0
+TYO.US,D,20140708,000000,21.344,21.344,21.207,21.255,15882,0
+TYO.US,D,20140709,000000,21.305,21.432,21.245,21.295,4165,0
+TYO.US,D,20140710,000000,21.139,21.314,20.971,21.275,36185,0
+TYO.US,D,20140711,000000,21.255,21.255,20.971,21.04,30336,0
+TYO.US,D,20140714,000000,21.129,21.177,21.08,21.148,5566,0
+TYO.US,D,20140715,000000,21.158,21.207,21.109,21.207,6896,0
+TYO.US,D,20140716,000000,21.235,21.235,21.099,21.099,4815,0
+TYO.US,D,20140717,000000,20.912,21.001,20.726,20.746,28354,0
+TYO.US,D,20140718,000000,20.814,20.873,20.766,20.873,1666,0
+TYO.US,D,20140721,000000,20.766,20.853,20.667,20.804,13556,0
+TYO.US,D,20140722,000000,20.814,20.883,20.776,20.795,6650,0
+TYO.US,D,20140723,000000,20.677,20.766,20.677,20.746,23616,0
+TYO.US,D,20140724,000000,20.912,21.01,20.912,21.01,14154,0
+TYO.US,D,20140725,000000,20.844,20.853,20.766,20.766,7730,0
+TYO.US,D,20140728,000000,20.795,20.892,20.795,20.844,5258,0
+TYO.US,D,20140729,000000,20.716,20.844,20.716,20.746,6312,0
+TYO.US,D,20140730,000000,21.03,21.207,21.001,21.158,20414,0
+TYO.US,D,20140731,000000,21.314,21.373,21.119,21.235,34601,0
+TYO.US,D,20140801,000000,21.04,21.139,20.746,20.844,30626,0
+TYO.US,D,20140804,000000,20.726,20.804,20.677,20.766,15209,0
+TYO.US,D,20140805,000000,20.902,20.902,20.726,20.726,9476,0
+TYO.US,D,20140806,000000,20.589,20.706,20.57,20.706,9866,0
+TYO.US,D,20140807,000000,20.647,20.716,20.394,20.432,21439,0
+TYO.US,D,20140808,000000,20.227,20.472,20.149,20.472,29417,0
+TYO.US,D,20140811,000000,20.501,20.521,20.432,20.442,7804,0
+TYO.US,D,20140812,000000,20.442,20.55,20.442,20.54,1650,0
+TYO.US,D,20140813,000000,20.432,20.452,20.335,20.374,3630,0
+TYO.US,D,20140814,000000,20.197,20.384,20.149,20.227,15612,0
+TYO.US,D,20140815,000000,20.267,20.267,19.806,20.012,44036,0
+TYO.US,D,20140818,000000,20.129,20.187,20.089,20.177,8014,0
+TYO.US,D,20140819,000000,20.069,20.257,20.032,20.207,15098,0
+TYO.US,D,20140820,000000,20.345,20.394,20.237,20.394,8543,0
+TYO.US,D,20140821,000000,20.374,20.412,20.267,20.267,19795,0
+TYO.US,D,20140822,000000,20.286,20.384,20.149,20.276,27372,0
+TYO.US,D,20140825,000000,20.207,20.257,20.197,20.217,13395,0
+TYO.US,D,20140826,000000,20.129,20.355,20.119,20.306,6312,0
+TYO.US,D,20140827,000000,20.012,20.296,19.992,20.079,40224,0
+TYO.US,D,20140828,000000,20.012,20.059,19.709,19.972,39800,0
+TYO.US,D,20140829,000000,19.972,19.972,19.904,19.952,8680,0
+TYO.US,D,20140902,000000,20.119,20.452,20.119,20.296,4735,0
+TYO.US,D,20140903,000000,20.403,20.521,20.187,20.257,13257,0
+TYO.US,D,20140904,000000,20.364,20.491,20.306,20.491,17594,0
+TYO.US,D,20140905,000000,20.422,20.422,20.187,20.374,14290,0
+TYO.US,D,20140908,000000,20.296,20.511,20.286,20.511,4300,0
+TYO.US,D,20140909,000000,20.716,20.716,20.521,20.647,8512,0
+TYO.US,D,20140910,000000,20.795,20.814,20.716,20.776,13843,0
+TYO.US,D,20140911,000000,20.746,20.873,20.706,20.873,6636,0
+TYO.US,D,20140912,000000,21.06,21.099,20.971,21.089,12543,0
+TYO.US,D,20140915,000000,21.07,21.07,20.941,20.941,8132,0
+TYO.US,D,20140916,000000,20.863,20.931,20.814,20.912,16936,0
+TYO.US,D,20140917,000000,20.883,21.148,20.804,21.109,4453,0
+TYO.US,D,20140918,000000,21.235,21.275,21.109,21.109,7354,0
+TYO.US,D,20140919,000000,21.001,21.139,20.873,20.912,13083,0
+TYO.US,D,20140922,000000,20.931,20.931,20.736,20.795,5935,0
+TYO.US,D,20140923,000000,20.716,20.766,20.647,20.706,12931,0
+TYO.US,D,20140924,000000,20.657,20.716,20.657,20.697,5666,0
+TYO.US,D,20140925,000000,20.766,20.766,20.521,20.54,9894,0
+TYO.US,D,20140926,000000,20.627,20.716,20.609,20.647,3075,0
+TYO.US,D,20140929,000000,20.472,20.501,20.394,20.412,11819,0
+TYO.US,D,20140930,000000,20.442,20.54,20.442,20.531,1096,0
+TYO.US,D,20141001,000000,20.326,20.326,20.012,20.032,14126,0
+TYO.US,D,20141002,000000,20.059,20.207,19.914,20.207,14539,0
+TYO.US,D,20141003,000000,20.276,20.394,20.267,20.267,818,0
+TYO.US,D,20141006,000000,20.109,20.197,20.05,20.05,24256,0
+TYO.US,D,20141007,000000,19.942,19.962,19.689,19.689,6298,0
+TYO.US,D,20141008,000000,19.737,19.884,19.57,19.57,20316,0
+TYO.US,D,20141009,000000,19.52,19.609,19.433,19.57,4288,0
+TYO.US,D,20141010,000000,19.53,19.53,19.413,19.443,13518,0
+TYO.US,D,20141013,000000,19.374,19.374,19.101,19.101,23174,0
+TYO.US,D,20141014,000000,19.072,19.483,18.945,18.953,24310,0
+TYO.US,D,20141015,000000,18.62,18.836,17.444,18.836,60807,0
+TYO.US,D,20141016,000000,18.541,18.953,18.297,18.846,32983,0
+TYO.US,D,20141017,000000,18.895,19.052,18.659,18.953,72628,0
+TYO.US,D,20141020,000000,18.866,18.953,18.767,18.856,5589,0
+TYO.US,D,20141021,000000,19.003,19.032,18.895,18.993,8937,0
+TYO.US,D,20141022,000000,19.091,19.101,19.013,19.023,5832,0
+TYO.US,D,20141023,000000,19.16,19.296,19.15,19.199,8029,0
+TYO.US,D,20141024,000000,19.189,19.189,19.072,19.16,1623,0
+TYO.US,D,20141027,000000,19.131,19.131,19.032,19.062,3538,0
+TYO.US,D,20141028,000000,19.238,19.277,19.141,19.248,2462,0
+TYO.US,D,20141029,000000,19.324,19.6,19.314,19.443,20472,0
+TYO.US,D,20141030,000000,19.56,19.796,19.248,19.393,7206,0
+TYO.US,D,20141031,000000,19.463,19.55,19.354,19.55,3982,0
+TYO.US,D,20141103,000000,19.384,19.629,19.189,19.53,12917,0
+TYO.US,D,20141104,000000,19.433,19.473,19.433,19.463,3165,0
+TYO.US,D,20141105,000000,19.639,19.639,19.483,19.483,8902,0
+TYO.US,D,20141106,000000,19.629,19.639,19.51,19.629,3078,0
+TYO.US,D,20141107,000000,19.57,19.57,19.287,19.304,9724,0
+TYO.US,D,20141110,000000,19.287,19.492,19.111,19.443,16155,0
+TYO.US,D,20141111,000000,19.57,19.57,19.433,19.57,2461,0
+TYO.US,D,20141112,000000,19.304,19.483,19.304,19.463,14269,0
+TYO.US,D,20141113,000000,19.384,19.463,19.354,19.443,3656,0
+TYO.US,D,20141114,000000,19.483,19.53,19.228,19.228,4530,0
+TYO.US,D,20141117,000000,19.209,19.413,19.209,19.384,12402,0
+TYO.US,D,20141118,000000,19.403,19.403,19.248,19.304,39409,0
+TYO.US,D,20141119,000000,19.324,19.492,19.324,19.492,3978,0
+TYO.US,D,20141120,000000,19.277,19.393,19.248,19.324,7173,0
+TYO.US,D,20141121,000000,19.314,19.344,19.189,19.258,17980,0
+TYO.US,D,20141124,000000,19.258,19.364,19.121,19.179,18176,0
+TYO.US,D,20141125,000000,19.209,19.209,18.945,19.032,19393,0
+TYO.US,D,20141126,000000,18.935,18.935,18.806,18.866,23855,0
+TYO.US,D,20141128,000000,18.826,19.228,18.688,18.728,3671,0
+TYO.US,D,20141201,000000,18.532,18.797,18.493,18.797,9748,0
+TYO.US,D,20141202,000000,18.718,19.072,18.718,19.052,28389,0
+TYO.US,D,20141203,000000,19.16,19.16,18.983,19.013,16744,0
+TYO.US,D,20141204,000000,19.032,19.032,18.806,18.846,5463,0
+TYO.US,D,20141205,000000,19.042,19.248,18.953,19.101,6741,0
+TYO.US,D,20141208,000000,19.17,19.17,18.856,18.945,18064,0
+TYO.US,D,20141209,000000,18.728,18.767,18.61,18.737,11345,0
+TYO.US,D,20141210,000000,18.688,18.718,18.425,18.483,25937,0
+TYO.US,D,20141211,000000,18.532,18.698,18.483,18.62,11300,0
+TYO.US,D,20141212,000000,18.415,18.453,18.14,18.209,19971,0
+TYO.US,D,20141215,000000,18.346,18.425,18.13,18.248,22615,0
+TYO.US,D,20141216,000000,18.014,18.121,17.954,18.043,12436,0
+TYO.US,D,20141217,000000,18.043,18.522,18.043,18.337,39200,0
+TYO.US,D,20141218,000000,18.688,18.718,18.63,18.65,12723,0
+TYO.US,D,20141219,000000,18.532,18.571,18.444,18.493,30557,0
+TYO.US,D,20141222,000000,18.307,18.532,18.307,18.483,13599,0
+TYO.US,D,20141223,000000,18.513,18.915,18.415,18.905,30290,0
+TYO.US,D,20141224,000000,18.935,19.16,18.885,18.895,15745,0
+TYO.US,D,20141226,000000,18.787,18.856,18.747,18.757,4293,0
+TYO.US,D,20141229,000000,18.61,18.678,18.376,18.522,49313,0
+TYO.US,D,20141230,000000,18.425,18.551,18.425,18.551,8314,0
+TYO.US,D,20141231,000000,18.435,18.532,18.415,18.453,17194,0
+TYO.US,D,20150102,000000,18.337,18.337,18.082,18.14,19994,0
+TYO.US,D,20150105,000000,18.17,18.229,17.788,17.875,10224,0
+TYO.US,D,20150106,000000,17.71,17.71,17.19,17.514,36695,0
+TYO.US,D,20150107,000000,17.74,17.74,17.406,17.484,15611,0
+TYO.US,D,20150108,000000,17.592,17.788,17.592,17.72,13454,0
+TYO.US,D,20150109,000000,17.72,17.72,17.406,17.434,12085,0
+TYO.US,D,20150112,000000,17.337,17.504,17.19,17.278,12985,0
+TYO.US,D,20150113,000000,17.406,17.406,17.101,17.238,7100,0
+TYO.US,D,20150114,000000,16.848,16.995,16.788,16.995,34821,0
+TYO.US,D,20150115,000000,16.878,16.928,16.533,16.562,21313,0
+TYO.US,D,20150116,000000,16.642,16.888,16.582,16.888,13439,0
+TYO.US,D,20150120,000000,16.75,16.798,16.582,16.768,10348,0
+TYO.US,D,20150121,000000,16.778,17.023,16.682,17.015,9605,0
+TYO.US,D,20150122,000000,16.898,17.141,16.898,17.101,12001,0
+TYO.US,D,20150123,000000,16.828,16.898,16.74,16.878,8119,0
+TYO.US,D,20150126,000000,16.838,16.918,16.828,16.848,28322,0
+TYO.US,D,20150127,000000,16.612,16.818,16.562,16.818,7274,0
+TYO.US,D,20150128,000000,16.552,16.552,16.309,16.446,8343,0
+TYO.US,D,20150129,000000,16.552,16.672,16.505,16.562,4240,0
+TYO.US,D,20150130,000000,16.318,16.356,16.162,16.172,10338,0
+TYO.US,D,20150202,000000,16.356,16.356,16.152,16.27,7159,0
+TYO.US,D,20150203,000000,16.475,16.572,16.475,16.572,6602,0
+TYO.US,D,20150204,000000,16.918,16.918,16.505,16.582,6380,0
+TYO.US,D,20150205,000000,16.622,16.878,16.622,16.712,14182,0
+TYO.US,D,20150206,000000,17.062,17.258,16.898,17.248,12838,0
+TYO.US,D,20150209,000000,17.18,17.268,17.062,17.268,1882,0
+TYO.US,D,20150210,000000,17.386,17.602,17.327,17.406,24371,0
+TYO.US,D,20150211,000000,17.406,17.514,17.208,17.396,9399,0
+TYO.US,D,20150212,000000,17.416,17.464,17.347,17.425,6508,0
+TYO.US,D,20150213,000000,17.464,17.592,17.454,17.564,13452,0
+TYO.US,D,20150217,000000,17.632,18.014,17.632,17.954,10859,0
+TYO.US,D,20150218,000000,17.924,17.954,17.612,17.73,18517,0
+TYO.US,D,20150219,000000,17.74,17.856,17.612,17.827,18415,0
+TYO.US,D,20150220,000000,17.632,17.894,17.534,17.856,15018,0
+TYO.US,D,20150223,000000,17.875,17.875,17.622,17.622,7101,0
+TYO.US,D,20150224,000000,17.661,17.72,17.248,17.248,14322,0
+TYO.US,D,20150225,000000,17.347,17.347,17.161,17.161,12557,0
+TYO.US,D,20150226,000000,17.278,17.416,17.238,17.416,7797,0
+TYO.US,D,20150227,000000,17.327,17.425,17.327,17.386,3844,0
+TYO.US,D,20150302,000000,17.454,17.68,17.454,17.68,3165,0
+TYO.US,D,20150303,000000,17.67,17.807,17.632,17.778,87493,0
+TYO.US,D,20150304,000000,17.72,17.827,17.69,17.769,18376,0
+TYO.US,D,20150305,000000,17.73,17.846,17.69,17.7,16336,0
+TYO.US,D,20150306,000000,18.121,18.503,18.092,18.238,26339,0
+TYO.US,D,20150309,000000,18.014,18.121,18.014,18.023,11740,0
+TYO.US,D,20150310,000000,17.73,17.846,17.72,17.749,5717,0
+TYO.US,D,20150311,000000,17.749,17.827,17.67,17.67,2144,0
+TYO.US,D,20150312,000000,17.474,17.7,17.474,17.602,9087,0
+TYO.US,D,20150313,000000,17.71,17.74,17.612,17.68,7759,0
+TYO.US,D,20150316,000000,17.484,17.622,17.425,17.602,6432,0
+TYO.US,D,20150317,000000,17.406,17.484,17.406,17.434,9800,0
+TYO.US,D,20150318,000000,17.347,17.386,16.768,16.858,28177,0
+TYO.US,D,20150319,000000,16.908,17.043,16.908,17.043,18479,0
+TYO.US,D,20150320,000000,16.938,17.072,16.858,16.858,18071,0
+TYO.US,D,20150323,000000,16.75,16.848,16.74,16.759,11843,0
+TYO.US,D,20150324,000000,16.778,16.818,16.642,16.642,21133,0
+TYO.US,D,20150325,000000,16.542,16.808,16.542,16.788,35324,0
+TYO.US,D,20150326,000000,17.015,17.141,16.977,17.111,19193,0
+TYO.US,D,20150327,000000,16.967,16.985,16.938,16.938,510,0
+TYO.US,D,20150330,000000,16.908,16.938,16.908,16.908,510,0
+TYO.US,D,20150331,000000,16.967,16.967,16.759,16.759,4735,0
+TYO.US,D,20150401,000000,16.692,16.778,16.485,16.552,12047,0
+TYO.US,D,20150402,000000,16.602,16.682,16.602,16.682,2144,0
+TYO.US,D,20150406,000000,16.416,16.652,16.416,16.652,13884,0
+TYO.US,D,20150407,000000,16.682,16.682,16.602,16.602,5696,0
+TYO.US,D,20150408,000000,16.592,16.682,16.505,16.592,15925,0
+TYO.US,D,20150409,000000,16.602,16.908,16.592,16.828,38175,0
+TYO.US,D,20150410,000000,16.732,16.818,16.702,16.818,19908,0
+TYO.US,D,20150413,000000,16.768,16.838,16.702,16.74,5819,0
+TYO.US,D,20150414,000000,16.456,16.622,16.416,16.552,22154,0
+TYO.US,D,20150415,000000,16.485,16.542,16.416,16.533,21446,0
+TYO.US,D,20150416,000000,16.406,16.692,16.406,16.475,16768,0
+TYO.US,D,20150417,000000,16.515,16.515,16.261,16.465,8984,0
+TYO.US,D,20150420,000000,16.386,16.533,16.327,16.456,11826,0
+TYO.US,D,20150421,000000,16.386,16.592,16.386,16.562,3937,0
+TYO.US,D,20150422,000000,16.632,16.848,16.552,16.848,20516,0
+TYO.US,D,20150423,000000,16.818,16.818,16.662,16.702,13477,0
+TYO.US,D,20150424,000000,16.582,16.602,16.524,16.524,3509,0
+TYO.US,D,20150427,000000,16.524,16.632,16.456,16.515,3267,0
+TYO.US,D,20150428,000000,16.622,16.808,16.622,16.808,1109,0
+TYO.US,D,20150429,000000,17.101,17.141,16.898,16.985,27362,0
+TYO.US,D,20150430,000000,17.19,17.238,16.908,16.908,3267,0
+TYO.US,D,20150501,000000,17.258,17.347,17.023,17.307,4696,0
+TYO.US,D,20150504,000000,17.19,17.484,17.111,17.425,22869,0
+TYO.US,D,20150505,000000,17.377,17.554,17.377,17.554,4798,0
+TYO.US,D,20150506,000000,17.592,17.798,17.583,17.71,29258,0
+TYO.US,D,20150507,000000,17.71,17.71,17.464,17.544,2142,0
+TYO.US,D,20150508,000000,17.228,17.554,17.19,17.554,12455,0
+TYO.US,D,20150511,000000,17.524,17.846,17.524,17.846,3574,0
+TYO.US,D,20150512,000000,17.964,17.964,17.67,17.817,12438,0
+TYO.US,D,20150513,000000,17.661,17.865,17.592,17.73,4977,0
+TYO.US,D,20150514,000000,17.69,17.894,17.583,17.72,3165,0
+TYO.US,D,20150515,000000,17.386,17.534,17.238,17.278,8336,0
+TYO.US,D,20150518,000000,17.434,17.632,17.434,17.612,9358,0
+TYO.US,D,20150519,000000,17.74,17.865,17.641,17.817,4302,0
+TYO.US,D,20150520,000000,17.837,17.837,17.612,17.612,1900,0
+TYO.US,D,20150521,000000,17.416,17.416,17.297,17.377,12353,0
+TYO.US,D,20150522,000000,17.573,17.622,17.434,17.474,3574,0
+TYO.US,D,20150526,000000,17.622,17.622,17.2,17.2,6483,0
+TYO.US,D,20150527,000000,17.2,17.425,17.141,17.141,9495,0
+TYO.US,D,20150528,000000,17.317,17.317,17.101,17.248,6870,0
+TYO.US,D,20150529,000000,16.995,17.238,16.995,17.228,2859,0
+TYO.US,D,20150601,000000,17.17,17.454,17.015,17.454,9118,0
+TYO.US,D,20150602,000000,17.632,17.71,17.592,17.71,6113,0
+TYO.US,D,20150603,000000,17.875,18.219,17.817,18.15,21643,0
+TYO.US,D,20150604,000000,17.954,18.063,17.827,17.865,8474,0
+TYO.US,D,20150605,000000,18.268,18.396,18.082,18.209,9596,0
+TYO.US,D,20150608,000000,18.14,18.238,18.023,18.13,4901,0
+TYO.US,D,20150609,000000,18.229,18.376,18.219,18.356,12193,0
+TYO.US,D,20150610,000000,18.483,18.61,18.463,18.561,18297,0
+TYO.US,D,20150611,000000,18.327,18.415,18.073,18.16,10707,0
+TYO.US,D,20150612,000000,18.229,18.229,17.974,18.16,1633,0
+TYO.US,D,20150615,000000,17.924,18.063,17.924,17.994,4186,0
+TYO.US,D,20150616,000000,17.904,17.934,17.807,17.856,8269,0
+TYO.US,D,20150617,000000,17.865,18.073,17.71,17.769,7147,0
+TYO.US,D,20150618,000000,17.788,17.924,17.788,17.865,7554,0
+TYO.US,D,20150619,000000,17.69,17.69,17.524,17.534,18376,0
+TYO.US,D,20150622,000000,17.875,18.014,17.865,17.964,11536,0
+TYO.US,D,20150623,000000,18.17,18.17,17.944,18.15,7571,0
+TYO.US,D,20150624,000000,18.043,18.121,17.914,17.964,2246,0
+TYO.US,D,20150625,000000,18.15,18.16,18.082,18.082,715,0
+TYO.US,D,20150626,000000,18.229,18.386,18.229,18.376,18988,0
+TYO.US,D,20150629,000000,18.112,18.112,17.651,17.74,7861,0
+TYO.US,D,20150630,000000,17.944,17.974,17.67,17.875,12072,0
+TYO.US,D,20150701,000000,18.073,18.17,18.033,18.073,5615,0
+TYO.US,D,20150702,000000,17.846,17.984,17.817,17.964,5920,0
+TYO.US,D,20150706,000000,17.641,17.72,17.524,17.534,12149,0
+TYO.US,D,20150707,000000,17.357,17.425,17.082,17.425,20930,0
+TYO.US,D,20150708,000000,17.208,17.297,17.19,17.297,6330,0
+TYO.US,D,20150709,000000,17.337,17.534,17.337,17.494,4186,0
+TYO.US,D,20150710,000000,17.924,17.934,17.788,17.904,10311,0
+TYO.US,D,20150713,000000,18.14,18.14,18.004,18.043,26442,0
+TYO.US,D,20150714,000000,17.875,18.014,17.807,17.827,176270,0
+TYO.US,D,20150715,000000,17.846,17.865,17.622,17.641,34997,0
+TYO.US,D,20150716,000000,17.651,17.651,17.632,17.632,1633,0
+TYO.US,D,20150717,000000,17.69,17.69,17.632,17.68,7554,0
+TYO.US,D,20150720,000000,17.817,17.817,17.72,17.749,1839,0
+TYO.US,D,20150721,000000,17.817,17.817,17.622,17.622,1532,0
+TYO.US,D,20150722,000000,17.612,17.612,17.494,17.504,4390,0
+TYO.US,D,20150723,000000,17.573,17.583,17.307,17.327,20316,0
+TYO.US,D,20150724,000000,17.327,17.377,17.258,17.297,3675,0
+TYO.US,D,20150727,000000,17.19,17.19,16.985,17.151,5309,0
+TYO.US,D,20150728,000000,17.18,17.297,17.161,17.208,14601,0
+TYO.US,D,20150729,000000,17.347,17.386,17.258,17.337,10924,0
+TYO.US,D,20150730,000000,17.297,17.297,17.258,17.258,510,0
+TYO.US,D,20150731,000000,17.033,17.033,16.948,16.948,9392,0
+TYO.US,D,20150803,000000,16.898,16.898,16.74,16.828,6064,0
+TYO.US,D,20150804,000000,16.868,17.023,16.868,17.023,5309,0
+TYO.US,D,20150805,000000,17.377,17.377,17.111,17.238,4390,0
+TYO.US,D,20150806,000000,17.19,17.19,17.023,17.151,1279,0
+TYO.US,D,20150807,000000,17.023,17.023,16.858,16.898,5309,0
+TYO.US,D,20150810,000000,16.995,17.131,16.985,17.033,7554,0
+TYO.US,D,20150811,000000,16.908,16.908,16.622,16.652,5150,0
+TYO.US,D,20150812,000000,16.602,16.702,16.524,16.702,3777,0
+TYO.US,D,20150813,000000,16.808,16.888,16.768,16.868,2757,0
+TYO.US,D,20150814,000000,16.868,16.888,16.868,16.888,409,0
+TYO.US,D,20150817,000000,16.702,16.75,16.702,16.75,304,0
+TYO.US,D,20150818,000000,16.878,16.908,16.828,16.908,1429,0
+TYO.US,D,20150819,000000,16.967,16.967,16.552,16.602,3675,0
+TYO.US,D,20150820,000000,16.475,16.562,16.436,16.475,7452,0
+TYO.US,D,20150821,000000,16.366,16.436,16.221,16.299,9495,0
+TYO.US,D,20150824,000000,15.859,16.28,15.77,16.231,30551,0
+TYO.US,D,20150825,000000,16.426,16.612,16.261,16.542,29811,0
+TYO.US,D,20150826,000000,16.602,16.702,16.376,16.692,19603,0
+TYO.US,D,20150827,000000,16.702,16.798,16.682,16.682,7249,0
+TYO.US,D,20150828,000000,16.386,16.702,16.386,16.662,4492,0
+TYO.US,D,20150831,000000,16.642,16.702,16.456,16.672,1839,0
+TYO.US,D,20150901,000000,16.652,16.692,16.602,16.632,4085,0
+TYO.US,D,20150902,000000,16.552,16.672,16.552,16.672,4085,0
+TYO.US,D,20150903,000000,16.672,16.672,16.542,16.562,1633,0
+TYO.US,D,20150904,000000,16.562,16.562,16.406,16.406,2347,0
+TYO.US,D,20150908,000000,16.552,16.702,16.552,16.652,7147,0
+TYO.US,D,20150909,000000,16.798,16.838,16.652,16.652,7452,0
+TYO.US,D,20150910,000000,16.682,16.74,16.682,16.74,4407,0
+TYO.US,D,20150911,000000,16.572,16.572,16.515,16.572,614,0
+TYO.US,D,20150914,000000,16.515,16.533,16.515,16.524,3165,0
+TYO.US,D,20150915,000000,16.722,16.948,16.662,16.848,9087,0
+TYO.US,D,20150916,000000,16.977,16.977,16.808,16.918,15925,0
+TYO.US,D,20150917,000000,16.957,17.161,16.327,16.612,26723,0
+TYO.US,D,20150918,000000,16.318,16.436,16.28,16.28,4492,0
+TYO.US,D,20150921,000000,16.416,16.632,16.416,16.552,3470,0
+TYO.US,D,20150922,000000,16.552,16.552,16.552,16.552,100,0
+TYO.US,D,20150923,000000,16.406,16.426,16.29,16.386,25829,0
+TYO.US,D,20150924,000000,16.182,16.28,16.142,16.28,17092,0
+TYO.US,D,20150925,000000,16.386,16.505,16.356,16.406,25829,0
+TYO.US,D,20150928,000000,16.28,16.28,16.112,16.132,5083,0
+TYO.US,D,20150929,000000,16.112,16.112,15.916,15.956,4492,0
+TYO.US,D,20150930,000000,15.976,16.084,15.956,15.956,6125,0
+TYO.US,D,20151001,000000,15.859,15.966,15.78,15.946,12557,0
+TYO.US,D,20151002,000000,15.545,15.73,15.408,15.72,16336,0
+TYO.US,D,20151005,000000,15.907,16.055,15.79,16.055,4292,0
+TYO.US,D,20151006,000000,15.956,15.956,15.849,15.849,3369,0
+TYO.US,D,20151007,000000,15.859,16.084,15.859,15.976,1020,0
+TYO.US,D,20151008,000000,15.966,16.074,15.887,15.976,2144,0
+TYO.US,D,20151009,000000,16.084,16.084,16.065,16.065,510,0
+TYO.US,D,20151012,000000,15.946,16.103,15.907,15.916,868,0
+TYO.US,D,20151013,000000,15.926,16.015,15.8,15.897,4085,0
+TYO.US,D,20151014,000000,15.78,15.79,15.515,15.555,10516,0
+TYO.US,D,20151015,000000,15.69,15.77,15.68,15.77,614,0
+TYO.US,D,20151016,000000,15.75,15.75,15.595,15.74,614,0
+TYO.US,D,20151019,000000,15.79,15.859,15.77,15.78,4799,0
+TYO.US,D,20151020,000000,15.966,16.074,15.946,15.946,56967,0
+TYO.US,D,20151021,000000,15.78,15.849,15.76,15.77,2654,0
+TYO.US,D,20151022,000000,15.71,15.8,15.71,15.73,1429,0
+TYO.US,D,20151023,000000,15.976,15.976,15.966,15.966,1123,0
+TYO.US,D,20151026,000000,15.879,15.887,15.849,15.849,1735,0
+TYO.US,D,20151027,000000,15.71,15.76,15.68,15.75,1225,0
+TYO.US,D,20151028,000000,15.79,16.142,15.79,15.986,13783,0
+TYO.US,D,20151029,000000,16.132,16.251,16.132,16.241,2246,0
+TYO.US,D,20151030,000000,16.221,16.241,16.065,16.065,510,0
+TYO.US,D,20151102,000000,16.347,16.347,16.241,16.327,4877,0
+TYO.US,D,20151103,000000,16.376,16.456,16.299,16.436,4234,0
+TYO.US,D,20151104,000000,16.456,16.524,16.456,16.524,4431,0
+TYO.US,D,20151105,000000,16.505,16.582,16.505,16.524,3165,0
+TYO.US,D,20151106,000000,16.722,16.957,16.722,16.838,2859,0
+TYO.US,D,20151109,000000,17.062,17.062,16.798,16.967,11890,0
+TYO.US,D,20151110,000000,16.967,16.967,16.967,16.967,100,0
+TYO.US,D,20151111,000000,16.918,16.918,16.918,16.918,100,0
+TYO.US,D,20151112,000000,16.778,17.092,16.722,16.722,10412,0
+TYO.US,D,20151113,000000,16.652,16.672,16.652,16.652,9904,0
+TYO.US,D,20151116,000000,16.552,16.592,16.533,16.592,2347,0
+TYO.US,D,20151117,000000,16.642,16.652,16.632,16.652,5207,0
+TYO.US,D,20151118,000000,16.652,16.652,16.652,16.652,100,0
+TYO.US,D,20151119,000000,16.406,16.475,16.201,16.416,12966,0
+TYO.US,D,20151120,000000,16.515,16.533,16.515,16.533,614,0
+TYO.US,D,20151123,000000,16.505,16.552,16.386,16.446,12047,0
+TYO.US,D,20151124,000000,16.356,16.426,16.337,16.426,7452,0
+TYO.US,D,20151125,000000,16.426,16.426,16.426,16.426,100,0
+TYO.US,D,20151127,000000,16.356,16.356,16.327,16.327,2757,0
+TYO.US,D,20151130,000000,16.309,16.318,16.241,16.309,3470,0
+TYO.US,D,20151201,000000,16.065,16.112,16.065,16.084,1950,0
+TYO.US,D,20151202,000000,16.015,16.162,16.015,16.094,9767,0
+TYO.US,D,20151203,000000,16.211,16.74,16.055,16.702,36451,0
+TYO.US,D,20151204,000000,16.652,16.652,16.426,16.475,1633,0
+TYO.US,D,20151207,000000,16.337,16.356,16.221,16.309,28993,0
+TYO.US,D,20151208,000000,16.162,16.347,16.162,16.261,2019,0
+TYO.US,D,20151209,000000,16.261,16.261,16.261,16.261,100,0
+TYO.US,D,20151210,000000,16.142,16.386,16.142,16.386,1735,0
+TYO.US,D,20151211,000000,16.065,16.074,15.916,15.916,2962,0
+TYO.US,D,20151214,000000,15.986,16.241,15.976,16.241,5053,0
+TYO.US,D,20151215,000000,16.416,16.436,16.347,16.436,3267,0
+TYO.US,D,20151216,000000,16.485,16.602,16.327,16.446,265134,0
+TYO.US,D,20151217,000000,16.533,16.533,16.29,16.366,25218,0
+TYO.US,D,20151218,000000,16.084,16.211,16.015,16.065,51148,0
+TYO.US,D,20151221,000000,16.065,16.172,15.976,16.162,10005,0
+TYO.US,D,20151222,000000,16.172,16.318,16.122,16.309,4428,0
+TYO.US,D,20151223,000000,16.416,16.416,16.318,16.376,6432,0
+TYO.US,D,20151224,000000,16.347,16.347,16.291,16.291,715,0
+TYO.US,D,20151228,000000,16.162,16.191,16.153,16.191,2990,0
+TYO.US,D,20151229,000000,16.211,16.449,16.089,16.449,60106,0
+TYO.US,D,20151230,000000,16.505,16.552,16.436,16.456,1899,0
+TYO.US,D,20151231,000000,16.406,16.406,16.261,16.318,11106,0
+TYO.US,D,20160104,000000,16.015,16.221,15.995,16.221,25764,0
+TYO.US,D,20160105,000000,16.142,16.217,16.132,16.217,3600,0
+TYO.US,D,20160106,000000,15.995,16.025,15.894,15.956,2413,0
+TYO.US,D,20160107,000000,15.76,15.936,15.76,15.82,9672,0
+TYO.US,D,20160108,000000,15.79,15.79,15.72,15.769,4858,0
+TYO.US,D,20160111,000000,15.84,15.84,15.722,15.84,5543,0
+TYO.US,D,20160112,000000,15.671,15.671,15.624,15.662,1041,0
+TYO.US,D,20160113,000000,15.624,15.643,15.447,15.447,1535,0
+TYO.US,D,20160114,000000,15.408,15.559,15.398,15.457,2625,0
+TYO.US,D,20160115,000000,15.182,15.428,15.172,15.28,19099,0
+TYO.US,D,20160119,000000,15.32,15.359,15.241,15.31,21849,0
+TYO.US,D,20160120,000000,15.025,15.209,14.898,15.133,24031,0
+TYO.US,D,20160121,000000,15.202,15.233,15.124,15.202,1138,0
+TYO.US,D,20160122,000000,15.403,15.428,15.27,15.428,629,0
+TYO.US,D,20160126,000000,15.058,15.231,15.058,15.231,409,0
+TYO.US,D,20160127,000000,15.28,15.33,15.15,15.15,7912,0
+TYO.US,D,20160128,000000,15.182,15.182,15.074,15.133,4283,0
+TYO.US,D,20160129,000000,14.925,14.97,14.767,14.908,9644,0
+TYO.US,D,20160201,000000,14.862,14.937,14.862,14.927,6640,0
+TYO.US,D,20160202,000000,14.703,14.703,14.634,14.634,1390,0
+TYO.US,D,20160203,000000,14.383,14.614,14.383,14.614,1216,0
+TYO.US,D,20160204,000000,14.629,14.629,14.468,14.585,383,0
+TYO.US,D,20160205,000000,14.497,14.517,14.497,14.517,409,0
+TYO.US,D,20160208,000000,14.233,14.243,14.114,14.164,18764,0
+TYO.US,D,20160209,000000,14.121,14.18,13.988,14.144,4988,0
+TYO.US,D,20160210,000000,14.105,14.242,14.026,14.144,43120,0
+TYO.US,D,20160211,000000,13.83,13.9,13.585,13.851,33176,0
+TYO.US,D,20160212,000000,13.977,14.183,13.959,14.105,2749,0
+TYO.US,D,20160216,000000,14.095,14.3,14.095,14.3,1713,0
+TYO.US,D,20160217,000000,14.477,14.509,14.448,14.509,2859,0
+TYO.US,D,20160218,000000,14.624,14.624,14.115,14.115,15810,0
+TYO.US,D,20160219,000000,14.095,14.203,14.065,14.173,10155,0
+TYO.US,D,20160222,000000,14.29,14.32,14.154,14.154,24354,0
+TYO.US,D,20160223,000000,14.27,14.27,14.073,14.115,11267,0
+TYO.US,D,20160224,000000,13.733,14.105,13.733,14.105,4407,0
+TYO.US,D,20160225,000000,13.959,14.095,13.842,14.095,17947,0
+TYO.US,D,20160226,000000,14.134,14.213,14.134,14.154,1044,0
+TYO.US,D,20160229,000000,14.065,14.115,14.065,14.115,469,0
+TYO.US,D,20160301,000000,14.045,14.408,14.045,14.384,4682,0
+TYO.US,D,20160302,000000,14.448,14.562,14.418,14.42,13604,0
+TYO.US,D,20160303,000000,14.551,14.551,14.359,14.359,1610,0
+TYO.US,D,20160304,000000,14.433,14.64,14.433,14.585,3043,0
+TYO.US,D,20160307,000000,14.791,14.791,14.566,14.696,54937,0
+TYO.US,D,20160308,000000,14.585,14.585,14.35,14.408,4209,0
+TYO.US,D,20160309,000000,14.429,14.688,14.429,14.684,1333,0
+TYO.US,D,20160310,000000,14.694,14.869,14.468,14.762,11993,0
+TYO.US,D,20160311,000000,14.829,14.916,14.829,14.871,3010,0
+TYO.US,D,20160314,000000,14.849,14.976,14.694,14.839,8453,0
+TYO.US,D,20160315,000000,14.624,14.829,14.624,14.82,5057,0
+TYO.US,D,20160316,000000,14.889,14.89,14.694,14.728,6879,0
+TYO.US,D,20160317,000000,14.526,14.55,14.462,14.472,9106,0
+TYO.US,D,20160318,000000,14.605,14.605,14.438,14.477,4238,0
+TYO.US,D,20160321,000000,14.666,14.666,14.666,14.666,485,0
+TYO.US,D,20160322,000000,14.448,14.507,14.448,14.448,2065,0
+TYO.US,D,20160323,000000,14.418,14.689,14.38,14.428,1799,0
+TYO.US,D,20160324,000000,14.428,14.644,14.428,14.497,9621,0
+TYO.US,D,20160328,000000,14.546,14.546,14.35,14.418,4552,0
+TYO.US,D,20160329,000000,14.32,14.32,14.07,14.097,13829,0
+TYO.US,D,20160330,000000,14.144,14.299,14.085,14.144,3211,0
+TYO.US,D,20160331,000000,14.122,14.154,14.04,14.04,3868,0
+TYO.US,D,20160401,000000,13.919,14.169,13.919,14.035,1215,0
+TYO.US,D,20160404,000000,13.939,14.035,13.939,13.959,5591,0
+TYO.US,D,20160405,000000,13.959,13.959,13.782,13.815,4128,0
+TYO.US,D,20160406,000000,13.91,13.959,13.8,13.9,12728,0
+TYO.US,D,20160407,000000,13.772,13.822,13.753,13.762,5030,0
+TYO.US,D,20160408,000000,13.79,13.867,13.79,13.867,383,0
+TYO.US,D,20160411,000000,13.772,13.772,13.772,13.772,620,0
+TYO.US,D,20160412,000000,13.89,13.967,13.89,13.967,1735,0
+TYO.US,D,20160413,000000,13.977,13.977,13.817,13.9,2464,0
+TYO.US,D,20160414,000000,13.919,14.007,13.88,13.88,5819,0
+TYO.US,D,20160415,000000,13.84,13.84,13.84,13.84,100,0
+TYO.US,D,20160418,000000,13.91,14.011,13.87,13.949,4672,0
+TYO.US,D,20160419,000000,14.045,14.051,13.929,13.929,3802,0
+TYO.US,D,20160420,000000,13.929,14.025,13.923,14.025,4186,0
+TYO.US,D,20160421,000000,14.243,14.34,14.193,14.218,2670,0
+TYO.US,D,20160422,000000,14.164,14.3,14.164,14.261,2935,0
+TYO.US,D,20160425,000000,14.32,14.32,14.283,14.32,884,0
+TYO.US,D,20160426,000000,14.507,14.507,14.389,14.398,684,0
+TYO.US,D,20160427,000000,14.3,14.32,14.085,14.085,3949,0
+TYO.US,D,20160428,000000,14.154,14.154,14.065,14.065,968,0
+TYO.US,D,20160429,000000,14.251,14.251,14.055,14.055,715,0
+TYO.US,D,20160502,000000,14.085,14.193,14.085,14.193,1751,0
+TYO.US,D,20160503,000000,14.065,14.065,13.83,13.962,1987,0
+TYO.US,D,20160504,000000,13.84,13.967,13.84,13.929,20518,0
+TYO.US,D,20160505,000000,13.9,13.91,13.718,13.733,5963,0
+TYO.US,D,20160506,000000,13.636,13.81,13.635,13.782,1640,0
+TYO.US,D,20160509,000000,13.615,13.782,13.615,13.782,2317,0
+TYO.US,D,20160510,000000,13.665,13.762,13.665,13.743,2530,0
+TYO.US,D,20160511,000000,13.772,13.782,13.685,13.753,12780,0
+TYO.US,D,20160512,000000,13.772,13.83,13.772,13.83,11643,0
+TYO.US,D,20160513,000000,13.704,13.918,13.665,13.665,1534,0
+TYO.US,D,20160516,000000,13.615,13.827,13.615,13.762,4538,0
+TYO.US,D,20160517,000000,13.919,13.919,13.758,13.767,1383,0
+TYO.US,D,20160518,000000,13.9,14.233,13.847,14.233,19197,0
+TYO.US,D,20160519,000000,14.398,14.398,13.753,14.105,2118,0
+TYO.US,D,20160520,000000,14.27,14.27,14.085,14.085,614,0
+TYO.US,D,20160523,000000,14.085,14.125,13.934,14.009,9699,0
+TYO.US,D,20160524,000000,14.154,14.193,14.065,14.105,7891,0
+TYO.US,D,20160525,000000,14.101,14.101,14.101,14.101,141,0
+TYO.US,D,20160526,000000,13.977,13.977,13.977,13.977,204,0
+TYO.US,D,20160527,000000,14.105,14.203,14.105,14.203,2615,0
+TYO.US,D,20160531,000000,14.203,14.359,14.171,14.171,3269,0
+TYO.US,D,20160601,000000,14.045,14.085,13.959,14.035,2151,0
+TYO.US,D,20160602,000000,13.968,14.007,13.856,13.865,8622,0
+TYO.US,D,20160603,000000,13.723,13.782,13.518,13.518,7634,0
+TYO.US,D,20160606,000000,13.262,13.605,13.262,13.605,2507,0
+TYO.US,D,20160607,000000,13.713,13.713,13.291,13.575,2555,0
+TYO.US,D,20160608,000000,13.58,13.58,13.282,13.508,1021,0
+TYO.US,D,20160609,000000,13.34,13.432,13.292,13.432,2562,0
+TYO.US,D,20160610,000000,13.286,13.417,13.282,13.322,4887,0
+TYO.US,D,20160613,000000,13.272,13.272,13.224,13.234,2451,0
+TYO.US,D,20160614,000000,13.224,13.38,13.174,13.377,5529,0
+TYO.US,D,20160615,000000,13.287,13.38,13.144,13.248,8305,0
+TYO.US,D,20160616,000000,12.918,13.272,12.874,13.125,13756,0
+TYO.US,D,20160617,000000,13.125,13.312,13.125,13.194,1776,0
+TYO.US,D,20160620,000000,13.36,13.518,13.131,13.36,11581,0
+TYO.US,D,20160621,000000,13.043,13.665,13.043,13.665,3923,0
+TYO.US,D,20160622,000000,13.585,13.585,13.351,13.351,357,0
+TYO.US,D,20160623,000000,13.353,13.498,13.262,13.322,2567,0
+TYO.US,D,20160624,000000,12.998,13.181,12.968,13.008,27647,0
+TYO.US,D,20160627,000000,12.753,12.892,12.597,12.852,16431,0
+TYO.US,D,20160628,000000,12.798,13.047,12.558,12.669,13502,0
+TYO.US,D,20160629,000000,12.703,12.753,12.675,12.733,13983,0
+TYO.US,D,20160630,000000,12.733,13.037,12.684,12.684,3350,0
+TYO.US,D,20160701,000000,12.675,12.822,12.508,12.609,21105,0
+TYO.US,D,20160705,000000,12.391,12.616,12.391,12.538,12334,0
+TYO.US,D,20160706,000000,12.421,12.66,12.343,12.548,10025,0
+TYO.US,D,20160707,000000,12.538,12.655,12.44,12.45,22879,0
+TYO.US,D,20160708,000000,12.391,12.636,12.372,12.372,29242,0
+TYO.US,D,20160711,000000,12.606,12.646,12.372,12.498,15285,0
+TYO.US,D,20160712,000000,12.655,12.928,12.583,12.718,43777,0
+TYO.US,D,20160713,000000,12.693,12.889,12.45,12.548,35548,0
+TYO.US,D,20160714,000000,12.713,13.204,12.46,12.938,60726,0
+TYO.US,D,20160715,000000,13.655,13.655,12.871,13.026,5658,0
+TYO.US,D,20160718,000000,12.822,13.142,12.822,12.998,7050,0
+TYO.US,D,20160719,000000,13.097,13.097,12.809,12.948,12261,0
+TYO.US,D,20160720,000000,12.842,13.018,12.842,12.968,2259,0
+TYO.US,D,20160721,000000,12.968,13.059,12.958,12.958,5044,0
+TYO.US,D,20160722,000000,13.203,13.203,12.919,12.919,8684,0
+TYO.US,D,20160725,000000,12.773,13.002,12.743,12.753,5067,0
+TYO.US,D,20160726,000000,12.753,12.753,12.753,12.753,267,0
+TYO.US,D,20160727,000000,13.266,13.266,12.733,12.774,11487,0
+TYO.US,D,20160728,000000,13.223,13.224,12.832,12.832,1409,0
+TYO.US,D,20160729,000000,12.832,13.068,12.451,12.626,5653,0
+TYO.US,D,20160801,000000,12.518,12.682,12.518,12.581,2923,0
+TYO.US,D,20160802,000000,12.45,12.879,12.44,12.879,2319,0
+TYO.US,D,20160803,000000,12.684,12.838,12.684,12.838,505,0
+TYO.US,D,20160805,000000,12.372,12.899,12.372,12.723,10402,0
+TYO.US,D,20160808,000000,12.852,12.852,12.852,12.852,689,0
+TYO.US,D,20160809,000000,12.908,12.908,12.644,12.753,2786,0
+TYO.US,D,20160810,000000,12.528,12.783,12.528,12.783,5837,0
+TYO.US,D,20160811,000000,12.688,12.832,12.539,12.803,8452,0
+TYO.US,D,20160815,000000,12.908,12.908,12.828,12.828,418,0
+TYO.US,D,20160816,000000,12.832,12.988,12.588,12.918,14874,0
+TYO.US,D,20160817,000000,12.978,13.037,12.918,12.918,9991,0
+TYO.US,D,20160818,000000,12.479,12.743,12.44,12.733,13182,0
+TYO.US,D,20160819,000000,12.852,13.224,12.852,12.978,8355,0
+TYO.US,D,20160822,000000,12.773,12.988,12.773,12.834,8581,0
+TYO.US,D,20160823,000000,12.852,12.908,12.852,12.908,3336,0
+TYO.US,D,20160824,000000,12.947,12.947,12.857,12.857,2277,0
+TYO.US,D,20160825,000000,13.018,13.224,13.018,13.184,3177,0
+TYO.US,D,20160826,000000,13.224,13.224,12.528,13.174,14487,0
+TYO.US,D,20160829,000000,13.028,13.193,12.978,13.008,9937,0
+TYO.US,D,20160830,000000,12.931,12.948,12.899,12.899,2605,0
+TYO.US,D,20160831,000000,12.948,12.948,12.928,12.928,4688,0
+TYO.US,D,20160901,000000,12.978,13.037,12.899,12.899,2240,0
+TYO.US,D,20160902,000000,13.008,13.047,13.008,13.028,5142,0
+TYO.US,D,20160906,000000,13.115,13.364,12.773,12.803,9260,0
+TYO.US,D,20160907,000000,12.763,12.763,12.568,12.743,608,0
+TYO.US,D,20160908,000000,12.575,13.018,12.575,13.018,463,0
+TYO.US,D,20160909,000000,13.469,13.469,13.087,13.37,12476,0
+TYO.US,D,20160912,000000,13.312,13.565,13.045,13.045,27522,0
+TYO.US,D,20160913,000000,12.773,13.322,12.773,13.275,11762,0
+TYO.US,D,20160914,000000,13.292,13.292,12.978,13.125,16163,0
+TYO.US,D,20160915,000000,13.077,13.271,13.077,13.135,4402,0
+TYO.US,D,20160916,000000,12.879,13.206,12.879,13.166,9565,0
+TYO.US,D,20160919,000000,13.292,13.292,13.106,13.194,10708,0
+TYO.US,D,20160920,000000,13.135,13.272,12.899,13.272,5109,0
+TYO.US,D,20160921,000000,13.34,13.34,12.97,13.135,7403,0
+TYO.US,D,20160922,000000,13.224,13.224,12.619,12.908,13952,0
+TYO.US,D,20160923,000000,12.665,12.928,12.665,12.899,9706,0
+TYO.US,D,20160926,000000,12.528,12.874,12.528,12.733,4556,0
+TYO.US,D,20160927,000000,12.773,12.773,12.723,12.773,1053,0
+TYO.US,D,20160929,000000,12.918,12.918,12.743,12.743,1726,0
+TYO.US,D,20160930,000000,12.743,12.883,12.743,12.822,4515,0
+TYO.US,D,20161003,000000,12.665,12.665,12.665,12.665,510,0
+TYO.US,D,20161004,000000,12.703,13.032,12.703,13.032,1355,0
+TYO.US,D,20161005,000000,13.292,13.292,13.075,13.174,2630,0
+TYO.US,D,20161006,000000,13.174,13.322,12.969,13.234,913,0
+TYO.US,D,20161007,000000,13.224,13.312,12.915,13.312,3352,0
+TYO.US,D,20161010,000000,13.312,13.338,13.248,13.282,2259,0
+TYO.US,D,20161011,000000,13.087,13.39,12.734,13.272,6814,0
+TYO.US,D,20161012,000000,13.41,13.41,12.988,12.988,6933,0
+TYO.US,D,20161013,000000,13.174,13.204,13.135,13.184,7039,0
+TYO.US,D,20161014,000000,12.988,13.419,12.988,13.419,19205,0
+TYO.US,D,20161017,000000,13.28,13.302,13.234,13.234,2359,0
+TYO.US,D,20161018,000000,13.175,13.194,13.165,13.174,1399,0
+TYO.US,D,20161019,000000,13.16,13.214,13.16,13.204,2507,0
+TYO.US,D,20161021,000000,13.156,13.174,13.135,13.163,2321,0
+TYO.US,D,20161024,000000,13.057,13.33,13.057,13.224,1919,0
+TYO.US,D,20161025,000000,13.36,13.36,13.164,13.164,1846,0
+TYO.US,D,20161026,000000,13.077,13.272,13.077,13.253,6659,0
+TYO.US,D,20161027,000000,13.41,13.615,13.138,13.4,41158,0
+TYO.US,D,20161028,000000,13.575,13.69,13.323,13.528,4154,0
+TYO.US,D,20161031,000000,13.703,13.703,13.331,13.675,14135,0
+TYO.US,D,20161101,000000,13.508,13.508,13.312,13.312,12940,0
+TYO.US,D,20161102,000000,13.047,13.292,13.047,13.224,10482,0
+TYO.US,D,20161103,000000,13.207,13.366,13.207,13.292,6804,0
+TYO.US,D,20161104,000000,13.234,13.36,13.047,13.194,17036,0
+TYO.US,D,20161107,000000,13.41,13.41,13.04,13.23,929,0
+TYO.US,D,20161108,000000,13.35,13.615,13.244,13.615,5983,0
+TYO.US,D,20161109,000000,13.336,14.208,13.21,14.154,13248,0
+TYO.US,D,20161110,000000,14.144,14.264,14.03,14.264,16557,0
+TYO.US,D,20161111,000000,14.33,14.51,14.3,14.31,14422,0
+TYO.US,D,20161114,000000,14.694,14.743,14.509,14.689,43291,0
+TYO.US,D,20161115,000000,14.595,14.72,14.585,14.607,3217,0
+TYO.US,D,20161116,000000,14.839,14.839,14.605,14.605,16120,0
+TYO.US,D,20161117,000000,14.605,14.918,14.605,14.81,13839,0
+TYO.US,D,20161118,000000,14.918,15.123,14.796,14.957,28241,0
+TYO.US,D,20161121,000000,15.093,15.093,14.957,14.957,24863,0
+TYO.US,D,20161122,000000,14.889,14.945,14.839,14.84,13475,0
+TYO.US,D,20161123,000000,14.986,15.182,14.82,14.82,59037,0
+TYO.US,D,20161125,000000,14.937,15.182,14.888,15.181,9311,0
+TYO.US,D,20161128,000000,14.694,15.167,14.595,14.81,48751,0
+TYO.US,D,20161129,000000,14.762,14.985,14.738,14.838,20757,0
+TYO.US,D,20161130,000000,15.074,15.171,14.937,15.083,40551,0
+TYO.US,D,20161201,000000,15.27,15.565,15.172,15.32,14747,0
+TYO.US,D,20161202,000000,15.202,15.28,14.985,15.133,10503,0
+TYO.US,D,20161205,000000,14.928,15.204,14.918,15.044,3993,0
+TYO.US,D,20161206,000000,15.044,15.103,14.703,15.034,30947,0
+TYO.US,D,20161207,000000,15.006,15.083,14.711,15.083,7560,0
+TYO.US,D,20161208,000000,15.231,15.28,14.959,15.148,22375,0
+TYO.US,D,20161209,000000,15.172,15.379,15.172,15.32,4938,0
+TYO.US,D,20161212,000000,15.428,15.529,15.32,15.32,8757,0
+TYO.US,D,20161213,000000,15.162,15.373,15.117,15.192,16065,0
+TYO.US,D,20161214,000000,15.192,15.555,14.927,15.545,33743,0
+TYO.US,D,20161215,000000,15.662,15.959,15.555,15.916,143450,0
+TYO.US,D,20161216,000000,15.869,15.898,15.671,15.898,7249,0
+TYO.US,D,20161219,000000,15.75,15.75,15.438,15.577,11799,0
+TYO.US,D,20161220,000000,15.72,15.72,15.418,15.617,2106,0
+TYO.US,D,20161221,000000,15.515,15.653,15.3,15.525,35105,0
+TYO.US,D,20161222,000000,15.73,15.897,15.506,15.624,41951,0
+TYO.US,D,20161223,000000,15.379,15.575,15.379,15.545,4901,0
+TYO.US,D,20161227,000000,15.565,15.633,15.476,15.633,23574,0
+TYO.US,D,20161228,000000,15.595,15.671,15.388,15.476,16252,0
+TYO.US,D,20161229,000000,15.565,15.565,15.231,15.231,49906,0
+TYO.US,D,20161230,000000,15.388,15.388,15.064,15.123,38480,0
+TYO.US,D,20170103,000000,15.28,15.542,14.912,15.241,7943,0
+TYO.US,D,20170104,000000,15.29,15.29,15.083,15.143,17688,0
+TYO.US,D,20170105,000000,15.103,15.222,14.752,14.752,22939,0
+TYO.US,D,20170106,000000,14.81,15.155,14.762,14.918,788,0
+TYO.US,D,20170109,000000,14.898,14.898,14.801,14.808,1877,0
+TYO.US,D,20170110,000000,14.801,14.957,14.743,14.957,58104,0
+TYO.US,D,20170111,000000,14.937,14.937,14.694,14.847,3261,0
+TYO.US,D,20170112,000000,14.674,14.824,14.595,14.824,3443,0
+TYO.US,D,20170113,000000,14.801,14.889,14.791,14.806,7210,0
+TYO.US,D,20170117,000000,14.839,14.849,14.575,14.595,5493,0
+TYO.US,D,20170118,000000,14.595,14.889,14.575,14.889,34269,0
+TYO.US,D,20170119,000000,15.172,15.235,14.976,14.986,19126,0
+TYO.US,D,20170120,000000,15.202,15.241,14.947,15.044,7913,0
+TYO.US,D,20170123,000000,14.791,14.791,14.684,14.684,1656,0
+TYO.US,D,20170124,000000,14.907,14.908,14.869,14.869,884,0
+TYO.US,D,20170125,000000,14.908,15.25,14.773,15.25,19827,0
+TYO.US,D,20170126,000000,15.487,15.505,14.934,15.163,12956,0
+TYO.US,D,20170127,000000,14.719,14.719,14.719,14.719,142,0
+TYO.US,D,20170130,000000,14.839,15.113,14.839,15.103,1683,0
+TYO.US,D,20170131,000000,15.001,15.001,14.889,14.898,10474,0
+TYO.US,D,20170201,000000,15.153,15.153,14.981,15.034,1425,0
+TYO.US,D,20170202,000000,14.859,14.957,14.859,14.957,985,0
+TYO.US,D,20170203,000000,14.889,15.074,14.845,14.972,3682,0
+TYO.US,D,20170206,000000,15.054,15.054,14.694,14.694,7620,0
+TYO.US,D,20170207,000000,14.791,14.791,14.694,14.703,2792,0
+TYO.US,D,20170208,000000,14.575,14.632,14.35,14.428,51093,0
+TYO.US,D,20170209,000000,14.398,14.575,14.398,14.566,1629,0
+TYO.US,D,20170210,000000,14.791,14.839,14.791,14.839,1097,0
+TYO.US,D,20170213,000000,15.015,15.083,14.733,14.864,70632,0
+TYO.US,D,20170214,000000,15.025,15.123,14.729,15.034,21221,0
+TYO.US,D,20170215,000000,15.083,15.182,15.006,15.123,12887,0
+TYO.US,D,20170216,000000,15.25,15.25,14.898,14.927,5745,0
+TYO.US,D,20170217,000000,14.82,14.823,14.753,14.823,4222,0
+TYO.US,D,20170221,000000,14.927,14.927,14.782,14.869,23882,0
+TYO.US,D,20170222,000000,14.772,14.986,14.743,14.772,14572,0
+TYO.US,D,20170223,000000,14.691,14.723,14.644,14.669,4845,0
+TYO.US,D,20170224,000000,14.546,14.546,14.445,14.448,7535,0
+TYO.US,D,20170227,000000,14.418,14.694,14.404,14.684,6842,0
+TYO.US,D,20170228,000000,14.694,14.869,14.546,14.546,1339,0
+TYO.US,D,20170301,000000,14.869,15.044,14.869,14.947,10149,0
+TYO.US,D,20170302,000000,15.064,15.075,14.937,15.074,34979,0
+TYO.US,D,20170303,000000,15.069,15.083,14.925,14.925,2591,0
+TYO.US,D,20170306,000000,14.869,15.083,14.869,15.064,38897,0
+TYO.US,D,20170307,000000,15.083,15.104,15.083,15.104,1589,0
+TYO.US,D,20170308,000000,15.27,15.379,15.195,15.24,26500,0
+TYO.US,D,20170309,000000,14.978,15.414,14.955,15.365,4245,0
+TYO.US,D,20170310,000000,15.241,15.34,14.87,15.27,5474,0
+TYO.US,D,20170313,000000,15.428,15.428,15.202,15.352,4156,0
+TYO.US,D,20170314,000000,15.408,15.408,15.192,15.285,10236,0
+TYO.US,D,20170315,000000,15.28,15.329,14.94,14.947,4831,0
+TYO.US,D,20170316,000000,14.986,15.083,14.957,15.074,15734,0
+TYO.US,D,20170317,000000,15.428,15.428,14.898,14.898,8791,0
+TYO.US,D,20170320,000000,14.898,14.908,14.772,14.772,5027,0
+TYO.US,D,20170321,000000,14.713,14.849,14.614,14.684,22222,0
+TYO.US,D,20170322,000000,14.497,14.595,14.497,14.571,9123,0
+TYO.US,D,20170323,000000,14.458,14.458,14.458,14.458,304,0
+TYO.US,D,20170324,000000,14.556,14.57,14.556,14.57,511,0
+TYO.US,D,20170327,000000,14.468,14.489,14.385,14.458,4306,0
+TYO.US,D,20170328,000000,14.507,14.605,14.507,14.605,1162,0
+TYO.US,D,20170330,000000,14.569,14.6,14.569,14.585,2069,0
+TYO.US,D,20170331,000000,14.526,14.526,14.474,14.474,1548,0
+TYO.US,D,20170403,000000,14.468,14.591,14.3,14.33,3013,0
+TYO.US,D,20170404,000000,14.35,14.369,14.315,14.351,2679,0
+TYO.US,D,20170405,000000,14.389,14.474,14.3,14.474,6935,0
+TYO.US,D,20170406,000000,14.389,14.389,14.251,14.331,4943,0
+TYO.US,D,20170407,000000,14.251,14.428,14.203,14.428,8603,0
+TYO.US,D,20170410,000000,14.352,14.389,14.31,14.389,3008,0
+TYO.US,D,20170411,000000,14.233,14.233,14.125,14.125,8465,0
+TYO.US,D,20170412,000000,14.105,14.183,14.055,14.055,18734,0
+TYO.US,D,20170413,000000,14.035,14.095,13.929,13.964,79190,0
+TYO.US,D,20170417,000000,13.968,13.978,13.91,13.978,2114,0
+TYO.US,D,20170418,000000,13.91,13.91,13.733,13.733,10215,0
+TYO.US,D,20170419,000000,13.81,13.879,13.81,13.84,1163,0
+TYO.US,D,20170420,000000,13.9,13.976,13.9,13.976,6554,0
+TYO.US,D,20170421,000000,13.91,13.929,13.872,13.919,3538,0
+TYO.US,D,20170424,000000,14.125,14.144,14.016,14.016,8985,0
+TYO.US,D,20170425,000000,14.115,14.256,14.105,14.193,11230,0
+TYO.US,D,20170426,000000,14.213,14.261,14.115,14.115,27362,0
+TYO.US,D,20170427,000000,14.174,14.174,14.065,14.075,1372,0
+TYO.US,D,20170428,000000,14.125,14.125,14.006,14.025,18149,0
+TYO.US,D,20170501,000000,13.81,14.174,13.81,14.115,7657,0
+TYO.US,D,20170502,000000,14.089,14.089,14.035,14.035,622,0
+TYO.US,D,20170503,000000,14.051,14.105,14.051,14.105,10423,0
+TYO.US,D,20170504,000000,14.233,14.233,14.229,14.229,970,0
+TYO.US,D,20170505,000000,14.203,14.282,14.203,14.241,20184,0
+TYO.US,D,20170508,000000,14.32,14.368,14.266,14.29,2203,0
+TYO.US,D,20170509,000000,14.29,14.432,14.29,14.387,2757,0
+TYO.US,D,20170510,000000,14.395,14.458,14.382,14.438,2438,0
+TYO.US,D,20170511,000000,14.467,14.556,14.34,14.34,5517,0
+TYO.US,D,20170512,000000,14.134,14.156,14.095,14.097,10021,0
+TYO.US,D,20170515,000000,14.055,14.155,14.055,14.117,1273,0
+TYO.US,D,20170516,000000,14.174,14.183,14.075,14.095,6158,0
+TYO.US,D,20170517,000000,13.86,13.869,13.811,13.82,3885,0
+TYO.US,D,20170518,000000,13.625,13.82,13.625,13.82,7668,0
+TYO.US,D,20170519,000000,13.782,13.91,13.782,13.855,10618,0
+TYO.US,D,20170522,000000,13.9,13.921,13.792,13.82,6688,0
+TYO.US,D,20170523,000000,13.8,13.968,13.8,13.929,836,0
+TYO.US,D,20170524,000000,13.929,13.929,13.929,13.929,5105,0
+TYO.US,D,20170526,000000,13.787,13.815,13.772,13.81,3267,0
+TYO.US,D,20170530,000000,13.733,13.733,13.733,13.733,100,0
+TYO.US,D,20170531,000000,13.635,13.703,13.635,13.655,28085,0
+TYO.US,D,20170601,000000,13.782,13.81,13.743,13.743,8003,0
+TYO.US,D,20170602,000000,13.615,13.615,13.469,13.551,4719,0
+TYO.US,D,20170605,000000,13.585,13.585,13.48,13.557,1205,0
+TYO.US,D,20170606,000000,13.4,13.456,13.39,13.456,9440,0
+TYO.US,D,20170607,000000,13.478,13.489,13.478,13.489,3457,0
+TYO.US,D,20170608,000000,13.68,13.68,13.585,13.585,4902,0
+TYO.US,D,20170609,000000,13.655,13.685,13.655,13.665,2410,0
+TYO.US,D,20170612,000000,13.645,13.695,13.595,13.595,1461,0
+TYO.US,D,20170613,000000,13.743,13.743,13.655,13.655,1945,0
+TYO.US,D,20170614,000000,13.34,13.389,13.282,13.36,7431,0
+TYO.US,D,20170615,000000,13.508,13.508,13.508,13.508,647,0
+TYO.US,D,20170616,000000,13.429,13.441,13.407,13.419,4008,0
+TYO.US,D,20170619,000000,13.419,13.537,13.419,13.518,7408,0
+TYO.US,D,20170620,000000,13.426,13.488,13.426,13.462,6351,0
+TYO.US,D,20170621,000000,13.469,13.469,13.429,13.429,824,0
+TYO.US,D,20170622,000000,13.439,13.439,13.41,13.41,1322,0
+TYO.US,D,20170623,000000,13.449,13.449,13.36,13.36,1678,0
+TYO.US,D,20170626,000000,13.331,13.35,13.29,13.34,45805,0
+TYO.US,D,20170627,000000,13.538,13.605,13.538,13.566,3744,0
+TYO.US,D,20170628,000000,13.647,13.657,13.595,13.595,2932,0
+TYO.US,D,20170629,000000,13.8,13.84,13.713,13.743,4125,0
+TYO.US,D,20170630,000000,13.79,13.82,13.772,13.81,1910,0
+TYO.US,D,20170703,000000,13.86,14.015,13.86,14.014,6094,0
+TYO.US,D,20170705,000000,13.996,13.996,13.939,13.959,10994,0
+TYO.US,D,20170706,000000,14.095,14.164,14.09,14.09,1371,0
+TYO.US,D,20170707,000000,14.1,14.124,14.1,14.12,698,0
+TYO.US,D,20170710,000000,14.065,14.065,14.033,14.052,3274,0
+TYO.US,D,20170711,000000,14.015,14.085,13.996,14.025,6019,0
+TYO.US,D,20170712,000000,13.919,13.919,13.833,13.86,2364,0
+TYO.US,D,20170713,000000,13.89,13.97,13.89,13.959,2335,0
+TYO.US,D,20170714,000000,13.748,13.826,13.748,13.81,4201,0
+TYO.US,D,20170717,000000,13.81,13.83,13.772,13.772,9041,0
+TYO.US,D,20170718,000000,13.675,13.713,13.631,13.631,2961,0
+TYO.US,D,20170719,000000,13.646,13.695,13.625,13.675,5519,0
+TYO.US,D,20170720,000000,13.655,13.655,13.579,13.615,3900,0
+TYO.US,D,20170721,000000,13.566,13.595,13.533,13.557,3720,0
+TYO.US,D,20170724,000000,13.566,13.617,13.566,13.595,2220,0
+TYO.US,D,20170725,000000,13.772,13.82,13.762,13.82,5131,0
+TYO.US,D,20170726,000000,13.82,13.849,13.677,13.677,2299,0
+TYO.US,D,20170727,000000,13.748,13.79,13.748,13.762,2879,0
+TYO.US,D,20170728,000000,13.742,13.743,13.738,13.738,829,0
+TYO.US,D,20170731,000000,13.723,13.723,13.675,13.675,1030,0
+TYO.US,D,20170801,000000,13.655,13.655,13.566,13.575,4472,0
+TYO.US,D,20170802,000000,13.585,13.585,13.566,13.585,1712,0
+TYO.US,D,20170803,000000,13.547,13.547,13.469,13.469,2001,0
+TYO.US,D,20170804,000000,13.645,13.645,13.538,13.585,1985,0
+TYO.US,D,20170807,000000,13.675,13.675,13.498,13.547,1429,0
+TYO.US,D,20170808,000000,13.6,13.645,13.6,13.645,1373,0
+TYO.US,D,20170809,000000,13.478,13.518,13.469,13.518,3375,0
+TYO.US,D,20170810,000000,13.449,13.518,13.39,13.39,1814,0
+TYO.US,D,20170811,000000,13.419,13.419,13.358,13.358,4047,0
+TYO.US,D,20170814,000000,13.41,13.459,13.41,13.459,1843,0
+TYO.US,D,20170815,000000,13.599,13.599,13.562,13.562,1251,0
+TYO.US,D,20170816,000000,13.569,13.569,13.478,13.478,926,0
+TYO.US,D,20170817,000000,13.449,13.449,13.34,13.34,1800,0
+TYO.US,D,20170818,000000,13.272,13.38,13.272,13.34,2611,0
+TYO.US,D,20170821,000000,13.38,13.38,13.322,13.331,2971,0
+TYO.US,D,20170822,000000,13.35,13.394,13.35,13.394,987,0
+TYO.US,D,20170823,000000,13.334,13.36,13.303,13.322,3377,0
+TYO.US,D,20170824,000000,13.322,13.34,13.302,13.34,2330,0
+TYO.US,D,20170825,000000,13.33,13.33,13.234,13.272,2318,0
+TYO.US,D,20170828,000000,13.256,13.267,13.234,13.243,2234,0
+TYO.US,D,20170829,000000,13.184,13.193,13.018,13.174,14014,0
+TYO.US,D,20170830,000000,13.201,13.204,13.112,13.184,12275,0
+TYO.US,D,20170831,000000,13.144,13.149,13.111,13.135,2909,0
+TYO.US,D,20170901,000000,13.115,13.243,13.115,13.243,3928,0
+TYO.US,D,20170905,000000,13.115,13.115,12.889,12.948,8692,0
+TYO.US,D,20170906,000000,12.948,12.992,12.928,12.983,39188,0
+TYO.US,D,20170907,000000,12.991,12.991,12.852,12.899,5750,0
+TYO.US,D,20170908,000000,12.852,12.928,12.852,12.918,2434,0
+TYO.US,D,20170911,000000,13.282,13.282,13.057,13.115,3027,0
+TYO.US,D,20170912,000000,13.205,13.205,13.205,13.205,146,0
+TYO.US,D,20170913,000000,13.217,13.312,13.217,13.312,3740,0
+TYO.US,D,20170914,000000,13.302,13.336,13.292,13.302,9779,0
+TYO.US,D,20170915,000000,13.331,13.331,13.282,13.331,1013,0
+TYO.US,D,20170918,000000,13.37,13.419,13.365,13.365,3160,0
+TYO.US,D,20170919,000000,13.429,13.429,13.365,13.427,498,0
+TYO.US,D,20170920,000000,13.41,13.518,13.41,13.518,1979,0
+TYO.US,D,20170921,000000,13.459,13.518,13.459,13.518,2023,0
+TYO.US,D,20170922,000000,13.438,13.498,13.438,13.469,7413,0
+TYO.US,D,20170925,000000,13.452,13.452,13.332,13.38,762,0
+TYO.US,D,20170927,000000,13.575,13.6,13.575,13.595,5169,0
+TYO.US,D,20170928,000000,13.713,13.713,13.575,13.606,2829,0
+TYO.US,D,20170929,000000,13.459,13.665,13.459,13.616,1835,0
+TYO.US,D,20171002,000000,13.665,13.708,13.665,13.708,346,0
+TYO.US,D,20171003,000000,13.656,13.669,13.585,13.645,7455,0
+TYO.US,D,20171004,000000,13.595,13.681,13.595,13.605,2491,0
+TYO.US,D,20171005,000000,13.655,13.712,13.655,13.67,2953,0
+TYO.US,D,20171006,000000,13.79,13.858,13.687,13.713,8882,0
+TYO.US,D,20171009,000000,13.703,13.703,13.655,13.655,1916,0
+TYO.US,D,20171010,000000,13.635,13.685,13.625,13.685,1655,0
+TYO.US,D,20171011,000000,13.703,13.703,13.635,13.675,4552,0
+TYO.US,D,20171012,000000,13.615,13.645,13.605,13.605,769,0
+TYO.US,D,20171013,000000,13.469,13.533,13.449,13.469,4580,0
+TYO.US,D,20171016,000000,13.488,13.528,13.488,13.528,862,0
+TYO.US,D,20171017,000000,13.575,13.624,13.538,13.557,772,0
+TYO.US,D,20171018,000000,13.655,13.675,13.615,13.615,4757,0
+TYO.US,D,20171019,000000,13.529,13.549,13.518,13.518,5085,0
+TYO.US,D,20171020,000000,13.743,13.753,13.714,13.714,27378,0
+TYO.US,D,20171023,000000,13.79,13.8,13.674,13.8,1880,0
+TYO.US,D,20171024,000000,13.82,13.876,13.8,13.83,7761,0
+TYO.US,D,20171025,000000,14.045,14.045,13.91,13.929,31646,0
+TYO.US,D,20171026,000000,13.929,13.939,13.91,13.91,2362,0
+TYO.US,D,20171027,000000,13.921,13.987,13.86,13.86,10260,0
+TYO.US,D,20171030,000000,13.753,13.753,13.695,13.713,8593,0
+TYO.US,D,20171031,000000,13.713,13.733,13.696,13.714,1028,0
+TYO.US,D,20171101,000000,13.695,13.695,13.669,13.669,1724,0
+TYO.US,D,20171102,000000,13.625,13.655,13.585,13.655,2411,0
+TYO.US,D,20171103,000000,13.615,13.635,13.605,13.635,1317,0
+TYO.US,D,20171106,000000,13.565,13.565,13.509,13.509,909,0
+TYO.US,D,20171107,000000,13.518,13.518,13.459,13.518,1332,0
+TYO.US,D,20171108,000000,13.557,13.557,13.488,13.542,2534,0
+TYO.US,D,20171109,000000,13.585,13.595,13.557,13.566,1577,0
+TYO.US,D,20171110,000000,13.685,13.779,13.685,13.779,669,0
+TYO.US,D,20171113,000000,13.79,13.8,13.703,13.757,17646,0
+TYO.US,D,20171114,000000,13.81,13.81,13.733,13.733,847,0
+TYO.US,D,20171115,000000,13.685,13.685,13.566,13.585,10302,0
+TYO.US,D,20171116,000000,13.665,13.665,13.635,13.665,1716,0
+TYO.US,D,20171117,000000,13.615,13.615,13.615,13.615,883,0
+TYO.US,D,20171120,000000,13.695,13.713,13.661,13.695,7888,0
+TYO.US,D,20171121,000000,13.575,13.729,13.575,13.695,26289,0
+TYO.US,D,20171122,000000,13.664,13.664,13.571,13.571,2931,0
+TYO.US,D,20171124,000000,13.566,13.623,13.566,13.595,1632,0
+TYO.US,D,20171127,000000,13.547,13.62,13.547,13.558,2573,0
+TYO.US,D,20171128,000000,13.518,13.557,13.498,13.538,10584,0
+TYO.US,D,20171129,000000,13.695,13.753,13.695,13.713,2966,0
+TYO.US,D,20171130,000000,13.743,13.84,13.743,13.84,4000,0
+TYO.US,D,20171201,000000,13.743,13.82,13.518,13.615,8493,0
+TYO.US,D,20171204,000000,13.762,13.782,13.713,13.713,13902,0
+TYO.US,D,20171205,000000,13.733,13.733,13.695,13.695,7178,0
+TYO.US,D,20171206,000000,13.547,13.602,13.528,13.547,18787,0
+TYO.US,D,20171207,000000,13.562,13.675,13.562,13.675,11545,0
+TYO.US,D,20171208,000000,13.68,13.713,13.68,13.713,749,0
+TYO.US,D,20171211,000000,13.635,13.695,13.635,13.661,1377,0
+TYO.US,D,20171212,000000,13.772,13.777,13.743,13.762,10246,0
+TYO.US,D,20171213,000000,13.713,13.713,13.585,13.605,4427,0
+TYO.US,D,20171214,000000,13.675,13.675,13.575,13.585,5275,0
+TYO.US,D,20171215,000000,13.605,13.681,13.605,13.665,1461,0
+TYO.US,D,20171218,000000,13.625,13.713,13.625,13.699,28815,0
+TYO.US,D,20171219,000000,13.772,13.954,13.757,13.929,332217,0
+TYO.US,D,20171220,000000,13.959,14.065,13.911,14.045,77562,0
+TYO.US,D,20171221,000000,14.025,14.025,13.963,13.969,2663,0
+TYO.US,D,20171222,000000,13.929,13.992,13.91,13.91,10136,0
+TYO.US,D,20171226,000000,13.959,13.959,13.891,13.91,5859,0
+TYO.US,D,20171227,000000,13.762,13.949,13.762,13.782,30705,0
+TYO.US,D,20171228,000000,13.762,13.82,13.713,13.82,246611,0
+TYO.US,D,20171229,000000,13.743,13.772,13.685,13.772,4477,0
+TYO.US,D,20180102,000000,13.75,13.91,13.75,13.89,3457,0
+TYO.US,D,20180103,000000,13.79,13.854,13.762,13.8,7454,0
+TYO.US,D,20180104,000000,13.88,13.953,13.88,13.88,6296,0
+TYO.US,D,20180105,000000,13.84,13.959,13.84,13.89,7312,0
+TYO.US,D,20180108,000000,13.854,13.954,13.854,13.954,1320,0
+TYO.US,D,20180109,000000,13.968,14.154,13.968,14.144,5498,0
+TYO.US,D,20180110,000000,14.3,14.3,14.134,14.145,37409,0
+TYO.US,D,20180111,000000,14.223,14.223,14.06,14.06,10299,0
+TYO.US,D,20180112,000000,14.251,14.251,14.168,14.169,4534,0
+TYO.US,D,20180116,000000,14.105,14.154,14.047,14.125,7168,0
+TYO.US,D,20180117,000000,14.143,14.223,14.143,14.223,13675,0
+TYO.US,D,20180118,000000,14.27,14.379,14.27,14.364,7499,0
+TYO.US,D,20180119,000000,14.408,14.458,14.379,14.438,11581,0
+TYO.US,D,20180122,000000,14.399,14.507,14.389,14.502,17468,0
+TYO.US,D,20180123,000000,14.418,14.418,14.341,14.349,12677,0
+TYO.US,D,20180124,000000,14.389,14.507,14.389,14.476,8584,0
+TYO.US,D,20180125,000000,14.517,14.517,14.345,14.345,12512,0
+TYO.US,D,20180126,000000,14.428,14.531,14.408,14.497,22376,0
+TYO.US,D,20180129,000000,14.526,14.684,14.526,14.634,22982,0
+TYO.US,D,20180130,000000,14.674,14.743,14.556,14.644,32377,0
+TYO.US,D,20180131,000000,14.634,14.772,14.605,14.723,11555,0
+TYO.US,D,20180201,000000,14.694,14.947,14.694,14.947,14145,0
+TYO.US,D,20180202,000000,15.182,15.278,14.987,15.064,69162,0
+TYO.US,D,20180205,000000,15.074,15.13,14.605,14.762,40663,0
+TYO.US,D,20180206,000000,14.644,14.879,14.644,14.879,20553,0
+TYO.US,D,20180207,000000,14.792,15.025,14.792,15.01,21380,0
+TYO.US,D,20180208,000000,15.202,15.202,14.918,14.976,29172,0
+TYO.US,D,20180209,000000,15.123,15.123,14.849,14.937,11214,0
+TYO.US,D,20180212,000000,14.976,15.083,14.976,15.044,9130,0
+TYO.US,D,20180213,000000,15.054,15.054,14.986,15.018,2932,0
+TYO.US,D,20180214,000000,15.093,15.31,15.093,15.3,34843,0
+TYO.US,D,20180215,000000,15.3,15.324,15.117,15.231,27232,0
+TYO.US,D,20180216,000000,15.128,15.141,15.055,15.135,22749,0
+TYO.US,D,20180220,000000,15.28,15.28,15.186,15.212,20111,0
+TYO.US,D,20180221,000000,15.231,15.381,15.126,15.356,24965,0
+TYO.US,D,20180222,000000,15.192,15.28,15.162,15.236,24759,0
+TYO.US,D,20180223,000000,15.192,15.192,15.074,15.083,15910,0
+TYO.US,D,20180226,000000,15.015,15.064,14.898,15.025,14224,0
+TYO.US,D,20180227,000000,14.966,15.263,14.966,15.212,8337,0
+TYO.US,D,20180228,000000,15.182,15.182,15.025,15.025,11756,0
+TYO.US,D,20180301,000000,14.957,15.064,14.782,14.787,23672,0
+TYO.US,D,20180302,000000,14.927,15.153,14.927,14.957,6863,0
+TYO.US,D,20180305,000000,14.976,15.127,14.976,15.044,8528,0
+TYO.US,D,20180306,000000,15.044,15.054,15.035,15.035,1249,0
+TYO.US,D,20180307,000000,14.937,15.102,14.918,15.102,3731,0
+TYO.US,D,20180308,000000,15.083,15.083,14.957,15.006,4930,0
+TYO.US,D,20180309,000000,15.083,15.172,15.044,15.044,3589,0
+TYO.US,D,20180312,000000,15.114,15.114,14.977,14.977,1860,0
+TYO.US,D,20180313,000000,14.948,15.03,14.937,15.006,3756,0
+TYO.US,D,20180314,000000,14.849,14.898,14.752,14.857,7440,0
+TYO.US,D,20180315,000000,14.801,14.864,14.801,14.864,5665,0
+TYO.US,D,20180316,000000,14.879,14.976,14.859,14.947,15899,0
+TYO.US,D,20180319,000000,14.947,14.986,14.849,14.879,11955,0
+TYO.US,D,20180320,000000,14.966,15.044,14.966,15.044,2138,0
+TYO.US,D,20180321,000000,15.064,15.131,15.064,15.083,12533,0
+TYO.US,D,20180322,000000,14.908,14.908,14.595,14.81,44643,0
+TYO.US,D,20180323,000000,14.773,14.811,14.772,14.772,3616,0
+TYO.US,D,20180326,000000,14.796,14.839,14.79,14.839,2504,0
+TYO.US,D,20180327,000000,14.772,14.789,14.629,14.629,7388,0
+TYO.US,D,20180328,000000,14.595,14.644,14.536,14.614,8864,0
+TYO.US,D,20180329,000000,14.546,14.603,14.517,14.517,12198,0
+TYO.US,D,20180402,000000,14.477,14.535,14.389,14.497,9869,0
+TYO.US,D,20180403,000000,14.575,14.601,14.546,14.601,3363,0
+TYO.US,D,20180404,000000,14.562,14.614,14.536,14.556,2436,0
+TYO.US,D,20180405,000000,14.713,14.772,14.713,14.772,9235,0
+TYO.US,D,20180406,000000,14.684,14.723,14.536,14.566,11418,0
+TYO.US,D,20180409,000000,14.679,14.679,14.605,14.605,3834,0
+TYO.US,D,20180410,000000,14.674,14.674,14.674,14.674,385,0
+TYO.US,D,20180411,000000,14.644,14.644,14.605,14.613,482,0
+TYO.US,D,20180412,000000,14.743,14.768,14.713,14.762,15687,0
+TYO.US,D,20180413,000000,14.839,14.839,14.733,14.733,2065,0
+TYO.US,D,20180416,000000,14.801,14.81,14.733,14.762,5372,0
+TYO.US,D,20180417,000000,14.754,14.801,14.703,14.703,16506,0
+TYO.US,D,20180418,000000,14.791,14.927,14.782,14.927,6807,0
+TYO.US,D,20180419,000000,15.015,15.074,14.966,15.025,9424,0
+TYO.US,D,20180420,000000,15.074,15.123,15.055,15.123,10390,0
+TYO.US,D,20180423,000000,15.192,15.28,15.162,15.28,14327,0
+TYO.US,D,20180424,000000,15.35,15.35,15.192,15.26,17909,0
+TYO.US,D,20180425,000000,15.359,15.437,15.281,15.378,37671,0
+TYO.US,D,20180426,000000,15.33,15.33,15.221,15.241,4576,0
+TYO.US,D,20180427,000000,15.182,15.222,15.113,15.192,11545,0
+TYO.US,D,20180430,000000,15.133,15.202,15.083,15.083,16716,0
+TYO.US,D,20180501,000000,15.226,15.241,15.144,15.21,8465,0
+TYO.US,D,20180502,000000,15.187,15.191,15.162,15.162,1165,0
+TYO.US,D,20180503,000000,15.074,15.093,15.006,15.093,4983,0
+TYO.US,D,20180504,000000,14.986,15.153,14.986,15.099,4521,0
+TYO.US,D,20180507,000000,15.083,15.123,15.034,15.083,18558,0
+TYO.US,D,20180508,000000,15.143,15.212,15.123,15.162,4464,0
+TYO.US,D,20180509,000000,15.25,15.31,15.201,15.29,10631,0
+TYO.US,D,20180510,000000,15.143,15.25,15.143,15.25,10099,0
+TYO.US,D,20180511,000000,15.202,15.202,15.161,15.192,2471,0
+TYO.US,D,20180514,000000,15.29,15.31,15.25,15.29,4478,0
+TYO.US,D,20180515,000000,15.486,15.605,15.438,15.517,28858,0
+TYO.US,D,20180516,000000,15.575,15.609,15.506,15.595,16446,0
+TYO.US,D,20180517,000000,15.653,15.671,15.577,15.662,5302,0
+TYO.US,D,20180518,000000,15.653,15.653,15.408,15.476,34151,0
+TYO.US,D,20180521,000000,15.496,15.545,15.466,15.515,12872,0
+TYO.US,D,20180522,000000,15.466,15.525,15.466,15.511,890,0
+TYO.US,D,20180523,000000,15.32,15.428,15.246,15.3,12168,0
+TYO.US,D,20180524,000000,15.222,15.222,15.103,15.123,5279,0
+TYO.US,D,20180525,000000,15.033,15.033,14.967,14.981,8905,0
+TYO.US,D,20180529,000000,14.782,14.834,14.439,14.497,22170,0
+TYO.US,D,20180530,000000,14.644,14.772,14.614,14.664,17024,0
+TYO.US,D,20180531,000000,14.733,14.733,14.624,14.624,6459,0
+TYO.US,D,20180601,000000,14.937,14.937,14.82,14.908,7137,0
+TYO.US,D,20180604,000000,14.933,15.006,14.879,14.996,27487,0
+TYO.US,D,20180605,000000,14.918,14.976,14.86,14.879,8439,0
+TYO.US,D,20180606,000000,14.986,15.097,14.986,15.083,10572,0
+TYO.US,D,20180607,000000,15.054,15.074,14.791,14.942,3170,0
+TYO.US,D,20180608,000000,14.908,14.976,14.908,14.976,843,0
+TYO.US,D,20180611,000000,15.04,15.04,14.996,15.001,5882,0
+TYO.US,D,20180612,000000,15.054,15.078,14.985,14.985,1092,0
+TYO.US,D,20180613,000000,14.963,15.162,14.963,15.106,18694,0
+TYO.US,D,20180614,000000,15.103,15.103,14.928,14.971,1768,0
+TYO.US,D,20180615,000000,14.927,14.927,14.713,14.879,4277,0
+TYO.US,D,20180618,000000,14.81,14.898,14.801,14.898,955,0
+TYO.US,D,20180619,000000,14.777,14.777,14.743,14.743,2636,0
+TYO.US,D,20180620,000000,14.723,14.937,14.723,14.937,4229,0
+TYO.US,D,20180621,000000,14.78,14.78,14.78,14.78,242,0
+TYO.US,D,20180622,000000,14.839,14.839,14.839,14.839,141,0
+TYO.US,D,20180625,000000,14.723,14.799,14.654,14.696,11110,0
+TYO.US,D,20180626,000000,14.624,14.733,14.624,14.666,21266,0
+TYO.US,D,20180627,000000,14.585,14.644,14.526,14.572,43097,0
+TYO.US,D,20180628,000000,14.497,14.595,14.497,14.497,26508,0
+TYO.US,D,20180629,000000,14.608,14.653,14.487,14.551,5189,0
+TYO.US,D,20180702,000000,14.644,14.669,14.596,14.639,16185,0
+TYO.US,D,20180703,000000,14.674,14.674,14.507,14.575,2376,0
+TYO.US,D,20180705,000000,14.521,14.585,14.497,14.556,3552,0
+TYO.US,D,20180706,000000,14.506,14.546,14.477,14.497,2768,0
+TYO.US,D,20180709,000000,14.564,14.634,14.556,14.633,6961,0
+TYO.US,D,20180710,000000,14.634,14.658,14.634,14.658,1683,0
+TYO.US,D,20180711,000000,14.546,14.585,14.546,14.585,1002,0
+TYO.US,D,20180712,000000,14.589,14.589,14.583,14.583,919,0
+TYO.US,D,20180713,000000,14.507,14.536,14.468,14.536,1976,0
+TYO.US,D,20180716,000000,14.585,14.713,14.556,14.585,4822,0
+TYO.US,D,20180717,000000,14.536,14.614,14.536,14.605,3655,0
+TYO.US,D,20180718,000000,14.575,14.624,14.575,14.624,4272,0
+TYO.US,D,20180719,000000,14.644,14.674,14.644,14.664,70735,0
+TYO.US,D,20180720,000000,14.566,14.694,14.566,14.684,1623,0
+TYO.US,D,20180723,000000,14.791,14.937,14.791,14.937,10494,0
+TYO.US,D,20180724,000000,14.902,14.902,14.859,14.859,2189,0
+TYO.US,D,20180725,000000,14.839,14.927,14.839,14.927,6747,0
+TYO.US,D,20180726,000000,14.81,14.937,14.81,14.937,993,0
+TYO.US,D,20180727,000000,14.908,14.937,14.86,14.86,1636,0
+TYO.US,D,20180730,000000,14.879,15.006,14.879,15.006,12519,0
+TYO.US,D,20180731,000000,14.859,14.906,14.829,14.906,1624,0
+TYO.US,D,20180801,000000,15.064,15.064,14.948,15.034,9697,0
+TYO.US,D,20180802,000000,14.975,15.011,14.927,14.947,6246,0
+TYO.US,D,20180803,000000,14.82,14.82,14.82,14.82,6039,0
+TYO.US,D,20180806,000000,14.791,14.796,14.747,14.78,813,0
+TYO.US,D,20180807,000000,14.829,14.937,14.829,14.937,3856,0
+TYO.US,D,20180808,000000,14.903,14.903,14.879,14.879,1152,0
+TYO.US,D,20180809,000000,14.791,14.791,14.791,14.791,306,0
+TYO.US,D,20180810,000000,14.644,14.644,14.507,14.546,7006,0
+TYO.US,D,20180813,000000,14.571,14.571,14.546,14.571,1534,0
+TYO.US,D,20180814,000000,14.609,14.628,14.585,14.611,13709,0
+TYO.US,D,20180815,000000,14.566,14.566,14.432,14.497,7848,0
+TYO.US,D,20180816,000000,14.459,14.585,14.459,14.566,2850,0
+TYO.US,D,20180817,000000,14.477,14.546,14.477,14.536,18316,0
+TYO.US,D,20180820,000000,14.408,14.443,14.32,14.35,11502,0
+TYO.US,D,20180821,000000,14.389,14.497,14.379,14.445,15561,0
+TYO.US,D,20180822,000000,14.31,14.394,14.31,14.394,1054,0
+TYO.US,D,20180823,000000,14.36,14.36,14.36,14.36,1825,0
+TYO.US,D,20180824,000000,14.367,14.415,14.357,14.415,3618,0
+TYO.US,D,20180827,000000,14.448,14.448,14.382,14.428,901,0
+TYO.US,D,20180828,000000,14.546,14.556,14.487,14.554,8099,0
+TYO.US,D,20180829,000000,14.586,14.591,14.536,14.54,3128,0
+TYO.US,D,20180830,000000,14.526,14.526,14.458,14.458,5480,0
+TYO.US,D,20180831,000000,14.418,14.418,14.418,14.418,501,0
+TYO.US,D,20180904,000000,14.546,14.585,14.546,14.585,7351,0
+TYO.US,D,20180905,000000,14.595,14.595,14.585,14.585,1026,0
+TYO.US,D,20180906,000000,14.526,14.536,14.428,14.507,9278,0
+TYO.US,D,20180907,000000,14.694,14.733,14.644,14.733,2414,0
+TYO.US,D,20180911,000000,14.849,14.849,14.849,14.849,7655,0
+TYO.US,D,20180912,000000,14.81,14.81,14.81,14.81,251,0
+TYO.US,D,20180913,000000,14.73,14.73,14.723,14.723,999,0
+TYO.US,D,20180914,000000,14.849,14.908,14.801,14.849,44814,0
+TYO.US,D,20180917,000000,14.966,14.966,14.864,14.898,5230,0
+TYO.US,D,20180918,000000,14.937,15.064,14.918,15.039,10759,0
+TYO.US,D,20180919,000000,15.069,15.143,15.069,15.103,18597,0
+TYO.US,D,20180920,000000,15.113,15.113,15.083,15.092,2530,0
+TYO.US,D,20180921,000000,15.182,15.182,15.074,15.086,1409,0
+TYO.US,D,20180924,000000,15.182,15.182,15.074,15.128,3552,0
+TYO.US,D,20180925,000000,15.187,15.231,15.177,15.231,3400,0
+TYO.US,D,20180926,000000,15.179,15.179,15.103,15.103,2011,0
+TYO.US,D,20180927,000000,15.107,15.123,15.034,15.093,10237,0
+TYO.US,D,20180928,000000,15.222,15.222,14.952,15.108,3936,0
+TYO.US,D,20181001,000000,15.143,15.162,15.092,15.162,1351,0
+TYO.US,D,20181002,000000,14.923,15.082,14.923,15.044,3734,0
+TYO.US,D,20181003,000000,15.162,15.369,15.153,15.314,8083,0
+TYO.US,D,20181004,000000,15.457,15.57,15.428,15.466,8178,0
+TYO.US,D,20181005,000000,15.546,15.672,15.546,15.566,30618,0
+TYO.US,D,20181008,000000,15.681,15.681,15.576,15.576,2473,0
+TYO.US,D,20181009,000000,15.681,15.821,15.447,15.503,20571,0
+TYO.US,D,20181010,000000,15.596,15.603,15.516,15.516,4717,0
+TYO.US,D,20181011,000000,15.438,15.506,15.281,15.281,8566,0
+TYO.US,D,20181012,000000,15.408,15.408,15.26,15.283,1327,0
+TYO.US,D,20181015,000000,15.29,15.29,15.29,15.29,190,0
+TYO.US,D,20181016,000000,15.359,15.359,15.354,15.354,800,0
+TYO.US,D,20181017,000000,15.291,15.406,15.29,15.388,3370,0
+TYO.US,D,20181018,000000,15.506,15.506,15.32,15.379,1850,0
+TYO.US,D,20181019,000000,15.47,15.47,15.408,15.408,661,0
+TYO.US,D,20181022,000000,15.466,15.466,15.455,15.455,841,0
+TYO.US,D,20181023,000000,15.133,15.26,15.113,15.26,6184,0
+TYO.US,D,20181024,000000,15.172,15.177,15.034,15.044,9320,0
+TYO.US,D,20181025,000000,15.133,15.212,15.093,15.212,1990,0
+TYO.US,D,20181026,000000,14.991,14.991,14.919,14.919,1347,0
+TYO.US,D,20181029,000000,15.012,15.176,14.957,15.03,5038,0
+TYO.US,D,20181030,000000,15.044,15.1,14.986,15.015,1530,0
+TYO.US,D,20181031,000000,15.27,15.27,15.21,15.232,1021,0
+TYO.US,D,20181101,000000,15.29,15.29,15.273,15.273,370,0
+TYO.US,D,20181102,000000,15.33,15.476,15.3,15.471,17683,0
+TYO.US,D,20181105,000000,15.376,15.376,15.376,15.376,568,0
+TYO.US,D,20181106,000000,15.408,15.408,15.379,15.408,1882,0
+TYO.US,D,20181107,000000,15.34,15.418,15.32,15.408,17807,0
+TYO.US,D,20181108,000000,15.443,15.497,15.443,15.477,852,0
+TYO.US,D,20181109,000000,15.418,15.418,15.418,15.418,196,0
+TYO.US,D,20181112,000000,15.27,15.33,15.143,15.143,11753,0
+TYO.US,D,20181113,000000,15.083,15.195,15.083,15.195,1966,0
+TYO.US,D,20181114,000000,15.041,15.054,15.007,15.054,6974,0
+TYO.US,D,20181115,000000,14.996,15.044,14.996,15.044,8256,0
+TYO.US,D,20181116,000000,14.996,14.996,14.869,14.889,15387,0
+TYO.US,D,20181119,000000,14.927,14.927,14.869,14.869,1486,0
+TYO.US,D,20181120,000000,14.859,14.889,14.814,14.889,4227,0
+TYO.US,D,20181121,000000,14.908,14.908,14.889,14.889,924,0
+TYO.US,D,20181123,000000,14.762,14.849,14.762,14.823,2566,0
+TYO.US,D,20181126,000000,14.839,14.839,14.722,14.839,3401,0
+TYO.US,D,20181128,000000,14.869,14.898,14.742,14.81,14085,0
+TYO.US,D,20181129,000000,14.712,14.81,14.712,14.81,18524,0
+TYO.US,D,20181130,000000,14.732,14.732,14.663,14.663,35854,0
+TYO.US,D,20181203,000000,14.957,14.957,14.613,14.613,3438,0
+TYO.US,D,20181204,000000,14.594,14.594,14.339,14.339,2176,0
+TYO.US,D,20181206,000000,14.143,14.329,14.053,14.124,8105,0
+TYO.US,D,20181207,000000,14.269,14.377,14.054,14.054,1459,0
+TYO.US,D,20181210,000000,13.975,14.232,13.975,14.232,510,0
+TYO.US,D,20181211,000000,14.227,14.437,14.094,14.197,4400,0
+TYO.US,D,20181212,000000,14.269,14.437,14.269,14.353,903,0
+TYO.US,D,20181213,000000,14.26,14.397,14.26,14.397,252,0
+TYO.US,D,20181214,000000,14.355,14.355,14.153,14.222,935,0
+TYO.US,D,20181217,000000,13.437,14.149,13.437,14.149,5209,0
+TYO.US,D,20181218,000000,13.995,14.074,13.995,14.074,4986,0
+TYO.US,D,20181219,000000,13.828,13.985,13.828,13.985,3303,0
+TYO.US,D,20181220,000000,13.798,13.957,13.697,13.947,3993,0
+TYO.US,D,20181221,000000,13.731,13.937,13.731,13.873,3777,0
+TYO.US,D,20181224,000000,13.731,13.848,13.731,13.808,1617,0
+TYO.US,D,20181226,000000,13.828,14.059,13.805,13.92,20339,0
+TYO.US,D,20181227,000000,13.731,13.87,13.716,13.828,4454,0
+TYO.US,D,20181228,000000,13.622,13.883,13.622,13.76,2595,0
+TYO.US,D,20181231,000000,13.751,13.751,13.544,13.573,32977,0
+TYO.US,D,20190102,000000,13.004,13.525,13.004,13.494,4735,0
+TYO.US,D,20190103,000000,13.576,13.585,13.265,13.28,1700,0
+TYO.US,D,20190104,000000,13.043,13.543,13.043,13.466,9303,0
+TYO.US,D,20190107,000000,13.466,13.593,13.431,13.431,1590,0
+TYO.US,D,20190108,000000,13.633,13.673,13.535,13.653,14943,0
+TYO.US,D,20190109,000000,13.701,13.701,13.634,13.678,2627,0
+TYO.US,D,20190110,000000,13.613,13.623,13.593,13.623,715,0
+TYO.US,D,20190111,000000,13.563,13.563,13.446,13.54,3969,0
+TYO.US,D,20190114,000000,13.507,13.589,13.436,13.589,1325,0
+TYO.US,D,20190115,000000,13.615,13.639,13.539,13.568,2841,0
+TYO.US,D,20190116,000000,13.573,13.678,13.563,13.678,2071,0
+TYO.US,D,20190117,000000,13.688,13.688,13.683,13.683,3563,0
+TYO.US,D,20190118,000000,13.751,13.848,13.721,13.845,4217,0
+TYO.US,D,20190122,000000,13.673,13.8,13.653,13.688,1899,0
+TYO.US,D,20190123,000000,13.741,13.741,13.701,13.701,1560,0
+TYO.US,D,20190124,000000,13.653,13.653,13.456,13.628,3561,0
+TYO.US,D,20190125,000000,13.751,13.751,13.683,13.683,14737,0
+TYO.US,D,20190128,000000,13.456,13.683,13.456,13.623,2740,0
+TYO.US,D,20190129,000000,13.54,13.54,13.54,13.54,5,0
+TYO.US,D,20190130,000000,13.603,13.653,13.387,13.643,1478,0
+TYO.US,D,20190131,000000,13.247,13.431,13.247,13.315,4346,0
+TYO.US,D,20190201,000000,13.357,13.456,13.357,13.456,1171,0
+TYO.US,D,20190204,000000,13.639,13.639,13.554,13.554,4487,0
+TYO.US,D,20190205,000000,13.554,13.668,13.372,13.52,1323,0
+TYO.US,D,20190206,000000,13.424,13.471,13.424,13.471,205,0
+TYO.US,D,20190207,000000,13.486,13.486,13.486,13.486,74,0
+TYO.US,D,20190208,000000,13.436,13.436,13.271,13.353,1613,0
+TYO.US,D,20190211,000000,13.319,13.406,13.309,13.406,2533,0
+TYO.US,D,20190212,000000,13.337,13.54,13.337,13.54,1161,0
+TYO.US,D,20190213,000000,13.608,13.608,13.608,13.608,50,0
+TYO.US,D,20190214,000000,13.387,13.431,13.387,13.431,134,0
+TYO.US,D,20190215,000000,13.461,13.461,13.461,13.461,149,0
+TYO.US,D,20190219,000000,13.319,13.407,13.319,13.363,489,0
+TYO.US,D,20190220,000000,13.367,13.377,13.319,13.319,729,0
+TYO.US,D,20190221,000000,13.387,13.554,13.387,13.446,744,0
+TYO.US,D,20190222,000000,13.365,13.402,13.337,13.402,1645,0
+TYO.US,D,20190225,000000,13.456,13.456,13.398,13.398,378,0
+TYO.US,D,20190226,000000,13.259,13.466,13.259,13.466,1025,0
+TYO.US,D,20190227,000000,13.495,13.495,13.495,13.495,14,0
+TYO.US,D,20190228,000000,13.554,13.603,13.554,13.572,4164,0
+TYO.US,D,20190301,000000,13.673,13.716,13.623,13.716,4977,0
+TYO.US,D,20190304,000000,13.673,13.676,13.598,13.598,1432,0
+TYO.US,D,20190305,000000,13.653,13.663,13.588,13.588,2375,0
+TYO.US,D,20190306,000000,13.535,13.535,13.466,13.485,2774,0
+TYO.US,D,20190307,000000,13.289,13.328,13.289,13.324,617,0
+TYO.US,D,20190308,000000,13.25,13.274,13.25,13.274,2408,0
+TYO.US,D,20190311,000000,13.328,13.328,13.23,13.288,12360,0
+TYO.US,D,20190312,000000,13.21,13.23,13.175,13.181,47144,0
+TYO.US,D,20190313,000000,13.21,13.22,13.17,13.185,1488,0
+TYO.US,D,20190314,000000,13.259,13.267,13.22,13.25,7741,0
+TYO.US,D,20190315,000000,13.226,13.226,13.224,13.224,823,0
+TYO.US,D,20190318,000000,13.2,13.2,13.145,13.145,376,0
+TYO.US,D,20190319,000000,13.225,13.225,13.19,13.19,1269,0
+TYO.US,D,20190320,000000,13.18,13.18,12.923,12.937,7624,0
+TYO.US,D,20190321,000000,12.953,12.953,12.923,12.953,4828,0
+TYO.US,D,20190322,000000,12.726,12.846,12.639,12.665,18206,0
+TYO.US,D,20190325,000000,12.678,12.706,12.517,12.571,10468,0
+TYO.US,D,20190326,000000,12.687,12.687,12.57,12.58,1864,0
+TYO.US,D,20190327,000000,12.57,12.57,12.432,12.492,10125,0
+TYO.US,D,20190328,000000,12.54,12.54,12.495,12.495,2511,0
+TYO.US,D,20190329,000000,12.629,12.629,12.559,12.559,2490,0
+TYO.US,D,20190401,000000,12.726,12.826,12.726,12.801,15803,0
+TYO.US,D,20190402,000000,12.779,12.779,12.779,12.779,53,0
+TYO.US,D,20190403,000000,12.846,12.883,12.836,12.875,3568,0
+TYO.US,D,20190404,000000,12.903,12.903,12.841,12.841,4205,0
+TYO.US,D,20190405,000000,12.846,12.846,12.826,12.826,362,0
+TYO.US,D,20190408,000000,12.826,12.903,12.826,12.894,10772,0
+TYO.US,D,20190409,000000,12.855,12.855,12.829,12.829,800,0
+TYO.US,D,20190410,000000,12.836,12.836,12.736,12.74,1400,0
+TYO.US,D,20190411,000000,12.826,12.875,12.803,12.831,6385,0
+TYO.US,D,20190412,000000,12.933,13.053,12.933,13.053,4494,0
+TYO.US,D,20190415,000000,13.043,13.043,12.965,12.978,3157,0
+TYO.US,D,20190416,000000,13.099,13.121,13.037,13.121,4882,0
+TYO.US,D,20190417,000000,13.048,13.078,13.048,13.078,913,0
+TYO.US,D,20190418,000000,12.983,12.983,12.983,12.983,50,0
+TYO.US,D,20190422,000000,13.003,13.073,13.003,13.073,2095,0
+TYO.US,D,20190423,000000,13.005,13.005,13.005,13.005,1,0
+TYO.US,D,20190424,000000,12.846,12.856,12.836,12.856,1731,0
+TYO.US,D,20190425,000000,12.845,12.894,12.845,12.894,2939,0
+TYO.US,D,20190426,000000,12.81,12.814,12.791,12.796,2104,0
+TYO.US,D,20190429,000000,12.846,12.917,12.846,12.894,2674,0
+TYO.US,D,20190430,000000,12.884,12.884,12.798,12.806,979,0
+TYO.US,D,20190501,000000,12.706,12.836,12.658,12.836,2044,0
+TYO.US,D,20190502,000000,12.933,12.938,12.933,12.938,561,0
+TYO.US,D,20190503,000000,12.865,12.865,12.865,12.865,358,0
+TYO.US,D,20190506,000000,12.726,12.802,12.726,12.802,1174,0
+TYO.US,D,20190507,000000,12.717,12.717,12.658,12.658,2409,0
+TYO.US,D,20190508,000000,12.599,12.746,12.599,12.746,1784,0
+TYO.US,D,20190509,000000,12.589,12.665,12.589,12.619,2506,0
+TYO.US,D,20190510,000000,12.638,12.678,12.589,12.678,2015,0
+TYO.US,D,20190513,000000,12.57,12.57,12.5,12.51,45501,0
+TYO.US,D,20190514,000000,12.599,12.599,12.57,12.57,435,0
+TYO.US,D,20190515,000000,12.431,12.52,12.431,12.431,3644,0
+TYO.US,D,20190516,000000,12.56,12.563,12.521,12.521,1067,0
+TYO.US,D,20190517,000000,12.451,12.466,12.451,12.466,605,0
+TYO.US,D,20190520,000000,12.5,12.57,12.5,12.535,1740,0
+TYO.US,D,20190521,000000,12.53,12.597,12.53,12.597,1780,0
+TYO.US,D,20190522,000000,12.476,12.476,12.476,12.476,2,0
+TYO.US,D,20190523,000000,12.332,12.332,12.252,12.255,4573,0
+TYO.US,D,20190524,000000,12.263,12.293,12.263,12.278,7059,0
+TYO.US,D,20190528,000000,12.152,12.174,12.131,12.131,2616,0
+TYO.US,D,20190529,000000,12.036,12.145,12.027,12.125,3564,0
+TYO.US,D,20190530,000000,12.145,12.145,11.997,12.006,7738,0
+TYO.US,D,20190531,000000,11.908,11.908,11.777,11.777,10174,0
+TYO.US,D,20190603,000000,11.731,11.759,11.563,11.601,44082,0
+TYO.US,D,20190604,000000,11.74,11.776,11.707,11.707,17815,0
+TYO.US,D,20190605,000000,11.695,11.701,11.641,11.701,11821,0
+TYO.US,D,20190606,000000,11.651,11.716,11.651,11.716,8439,0
+TYO.US,D,20190607,000000,11.582,11.597,11.553,11.597,9788,0
+TYO.US,D,20190610,000000,11.691,11.757,11.691,11.757,9332,0
+TYO.US,D,20190611,000000,11.76,11.76,11.76,11.76,17,0
+TYO.US,D,20190612,000000,11.661,11.681,11.661,11.681,232,0
+TYO.US,D,20190613,000000,11.597,11.597,11.597,11.597,91,0
+TYO.US,D,20190614,000000,11.602,11.602,11.563,11.582,5581,0
+TYO.US,D,20190617,000000,11.592,11.592,11.557,11.568,4349,0
+TYO.US,D,20190618,000000,11.575,11.575,11.499,11.499,674,0
+TYO.US,D,20190619,000000,11.484,11.612,11.42,11.455,7269,0
+TYO.US,D,20190620,000000,11.376,11.376,11.286,11.352,9251,0
+TYO.US,D,20190621,000000,11.465,11.533,11.465,11.521,6880,0
+TYO.US,D,20190624,000000,11.445,11.455,11.396,11.396,3065,0
+TYO.US,D,20190625,000000,11.346,11.346,11.306,11.316,4495,0
+TYO.US,D,20190626,000000,11.425,11.484,11.425,11.484,7672,0
+TYO.US,D,20190627,000000,11.475,11.475,11.346,11.382,1990,0
+TYO.US,D,20190628,000000,11.396,11.453,11.357,11.357,8009,0
+TYO.US,D,20190701,000000,11.346,11.455,11.346,11.415,18540,0
+TYO.US,D,20190702,000000,11.366,11.366,11.256,11.272,1200,0
+TYO.US,D,20190703,000000,11.236,11.236,11.226,11.231,1954,0
+TYO.US,D,20190705,000000,11.236,11.503,11.236,11.435,11213,0
+TYO.US,D,20190708,000000,11.445,11.48,11.386,11.48,4565,0
+TYO.US,D,20190709,000000,11.504,11.504,11.499,11.499,471,0
+TYO.US,D,20190710,000000,11.524,11.618,11.425,11.488,16676,0
+TYO.US,D,20190711,000000,11.583,11.661,11.517,11.661,6716,0
+TYO.US,D,20190712,000000,11.632,11.665,11.534,11.583,78866,0
+TYO.US,D,20190715,000000,11.534,11.569,11.489,11.569,23211,0
+TYO.US,D,20190716,000000,11.603,11.662,11.564,11.613,97609,0
+TYO.US,D,20190717,000000,11.504,11.544,11.494,11.5,952,0
+TYO.US,D,20190718,000000,11.494,11.494,11.399,11.399,5031,0
+TYO.US,D,20190719,000000,11.435,11.488,11.425,11.425,3584,0
+TYO.US,D,20190722,000000,11.396,11.464,11.386,11.464,7243,0
+TYO.US,D,20190723,000000,11.469,11.539,11.455,11.513,2958,0
+TYO.US,D,20190724,000000,11.465,11.48,11.465,11.47,1750,0
+TYO.US,D,20190725,000000,11.554,11.642,11.534,11.536,5790,0
+TYO.US,D,20190726,000000,11.564,11.574,11.534,11.559,10991,0
+TYO.US,D,20190729,000000,11.484,11.544,11.484,11.544,1489,0
+TYO.US,D,20190730,000000,11.534,11.534,11.45,11.462,10943,0
+TYO.US,D,20190731,000000,11.455,11.455,11.406,11.406,1044,0
+TYO.US,D,20190801,000000,11.406,11.425,11.048,11.072,110038,0
+TYO.US,D,20190802,000000,11.057,11.057,10.998,10.998,4567,0
+TYO.US,D,20190805,000000,10.77,10.804,10.661,10.712,12707,0
+TYO.US,D,20190806,000000,10.751,10.78,10.67,10.67,4989,0
+TYO.US,D,20190807,000000,10.395,10.665,10.395,10.665,15384,0
+TYO.US,D,20190808,000000,10.77,10.77,10.602,10.684,2560,0
+TYO.US,D,20190809,000000,10.677,10.775,10.606,10.652,4978,0
+TYO.US,D,20190812,000000,10.582,10.582,10.513,10.513,1036,0
+TYO.US,D,20190813,000000,10.601,10.708,10.568,10.654,3051,0
+TYO.US,D,20190814,000000,10.472,10.472,10.404,10.449,4544,0
+TYO.US,D,20190815,000000,10.711,10.711,10.216,10.243,5470,0
+TYO.US,D,20190816,000000,10.355,10.454,10.316,10.358,4393,0
+TYO.US,D,20190819,000000,10.471,10.471,10.365,10.384,8997,0
+TYO.US,D,20190820,000000,10.307,10.307,10.281,10.281,488,0
+TYO.US,D,20190821,000000,10.396,10.414,10.336,10.36,5789,0
+TYO.US,D,20190822,000000,10.543,10.543,10.394,10.404,18841,0
+TYO.US,D,20190823,000000,10.247,10.394,10.196,10.217,1465,0
+TYO.US,D,20190826,000000,10.213,10.236,10.213,10.226,4077,0
+TYO.US,D,20190827,000000,10.276,10.276,10.127,10.156,9216,0
+TYO.US,D,20190828,000000,10.107,10.136,10.078,10.131,10441,0
+TYO.US,D,20190829,000000,10.286,10.286,10.166,10.175,13690,0
+TYO.US,D,20190830,000000,10.226,10.246,10.163,10.163,2783,0
+TYO.US,D,20190903,000000,10.048,10.117,10.028,10.117,4720,0
+TYO.US,D,20190904,000000,10.136,10.136,10.048,10.061,10380,0
+TYO.US,D,20190905,000000,10.226,10.365,10.226,10.304,4556,0
+TYO.US,D,20190906,000000,10.296,10.296,10.276,10.276,8937,0
+TYO.US,D,20190909,000000,10.424,10.478,10.424,10.478,3328,0
+TYO.US,D,20190910,000000,10.533,10.688,10.528,10.688,7847,0
+TYO.US,D,20190911,000000,10.731,10.74,10.705,10.74,2266,0
+TYO.US,D,20190912,000000,10.671,10.85,10.671,10.83,4880,0
+TYO.US,D,20190913,000000,10.951,11.138,10.951,11.138,30665,0
+TYO.US,D,20190916,000000,10.998,11.028,10.939,10.998,6749,0
+TYO.US,D,20190917,000000,10.961,10.961,10.871,10.893,1361,0
+TYO.US,D,20190918,000000,10.762,10.88,10.762,10.88,2718,0
+TYO.US,D,20190919,000000,10.86,10.882,10.81,10.882,4908,0
+TYO.US,D,20190920,000000,10.838,10.838,10.7,10.7,101,0
+TYO.US,D,20190923,000000,10.582,10.661,10.582,10.661,767,0
+TYO.US,D,20190924,000000,10.562,10.572,10.492,10.492,6941,0
+TYO.US,D,20190925,000000,10.694,10.694,10.694,10.694,159,0
+TYO.US,D,20190926,000000,10.589,10.627,10.584,10.627,5425,0
+TYO.US,D,20190927,000000,10.61,10.61,10.578,10.578,401,0
+TYO.US,D,20190930,000000,10.659,10.661,10.562,10.562,2263,0
+TYO.US,D,20191001,000000,10.552,10.552,10.403,10.471,1291,0
+TYO.US,D,20191002,000000,10.334,10.361,10.334,10.361,861,0
+TYO.US,D,20191003,000000,10.154,10.199,10.154,10.199,898,0
+TYO.US,D,20191004,000000,10.174,10.174,10.134,10.134,6046,0
+TYO.US,D,20191007,000000,10.235,10.247,10.235,10.247,144,0
+TYO.US,D,20191008,000000,10.152,10.208,10.124,10.208,507,0
+TYO.US,D,20191009,000000,10.235,10.304,10.235,10.254,4763,0
+TYO.US,D,20191010,000000,10.473,10.473,10.453,10.453,3729,0
+TYO.US,D,20191011,000000,10.622,10.701,10.622,10.676,4554,0
+TYO.US,D,20191014,000000,10.542,10.61,10.542,10.61,221,0
+TYO.US,D,20191015,000000,10.691,10.741,10.691,10.741,2197,0
+TYO.US,D,20191016,000000,10.681,10.696,10.678,10.678,662,0
+TYO.US,D,20191017,000000,10.751,10.751,10.642,10.703,2504,0
+TYO.US,D,20191018,000000,10.671,10.68,10.671,10.68,234,0
+TYO.US,D,20191021,000000,10.741,10.81,10.711,10.785,12558,0
+TYO.US,D,20191022,000000,10.7,10.75,10.7,10.725,1228,0
+TYO.US,D,20191023,000000,10.658,10.716,10.658,10.711,2825,0
+TYO.US,D,20191024,000000,10.648,10.724,10.648,10.724,110,0
+TYO.US,D,20191025,000000,10.72,10.821,10.72,10.799,1856,0
+TYO.US,D,20191028,000000,10.902,10.93,10.894,10.901,18403,0
+TYO.US,D,20191029,000000,10.851,10.891,10.851,10.866,1683,0
+TYO.US,D,20191030,000000,10.806,10.831,10.737,10.737,5649,0
+TYO.US,D,20191031,000000,10.568,10.568,10.502,10.512,1629,0
+TYO.US,D,20191101,000000,10.622,10.622,10.572,10.581,2938,0
+TYO.US,D,20191104,000000,10.701,10.731,10.701,10.731,3520,0
+TYO.US,D,20191105,000000,10.861,10.94,10.861,10.922,26411,0
+TYO.US,D,20191106,000000,10.891,10.891,10.816,10.816,3221,0
+TYO.US,D,20191107,000000,10.98,11.18,10.98,11.073,20076,0
+TYO.US,D,20191108,000000,10.96,11.128,10.96,11.128,1655,0
+TYO.US,D,20191111,000000,11.114,11.114,11.091,11.091,531,0
+TYO.US,D,20191112,000000,11.12,11.17,11.06,11.06,24342,0
+TYO.US,D,20191113,000000,10.978,10.994,10.96,10.994,1397,0
+TYO.US,D,20191114,000000,10.843,10.843,10.806,10.842,813,0
+TYO.US,D,20191115,000000,10.871,10.871,10.831,10.856,1935,0
+TYO.US,D,20191118,000000,10.791,10.811,10.781,10.809,1164,0
+TYO.US,D,20191119,000000,10.77,10.77,10.74,10.752,607,0
+TYO.US,D,20191120,000000,10.636,10.636,10.636,10.636,4,0
+TYO.US,D,20191121,000000,10.689,10.721,10.677,10.715,1566,0
+TYO.US,D,20191122,000000,10.711,10.716,10.711,10.716,110,0
+TYO.US,D,20191125,000000,10.716,10.716,10.701,10.709,1501,0
+TYO.US,D,20191126,000000,10.642,10.652,10.642,10.647,3596,0
+TYO.US,D,20191127,000000,10.697,10.726,10.697,10.726,1371,0
+TYO.US,D,20191129,000000,10.763,10.763,10.763,10.763,10,0
+TYO.US,D,20191202,000000,10.901,10.901,10.865,10.871,6832,0
+TYO.US,D,20191203,000000,10.701,10.701,10.542,10.592,1643,0
+TYO.US,D,20191204,000000,10.687,10.732,10.687,10.717,788,0
+TYO.US,D,20191205,000000,10.821,10.821,10.751,10.764,2037,0
+TYO.US,D,20191206,000000,10.912,10.912,10.831,10.875,6444,0
+TYO.US,D,20191209,000000,10.841,10.856,10.821,10.856,22371,0
+TYO.US,D,20191210,000000,10.901,10.901,10.851,10.896,4759,0
+TYO.US,D,20191211,000000,10.831,10.861,10.766,10.766,3571,0
+TYO.US,D,20191212,000000,10.821,11.06,10.801,11.025,3896,0
+TYO.US,D,20191213,000000,10.83,10.831,10.821,10.831,867,0
+TYO.US,D,20191216,000000,10.82,11.001,10.82,10.99,779,0
+TYO.US,D,20191217,000000,10.908,10.975,10.908,10.96,1554,0
+TYO.US,D,20191218,000000,11.06,11.094,11.054,11.054,913,0
+TYO.US,D,20191219,000000,11.1,11.13,10.98,11.05,5904,0
+TYO.US,D,20191220,000000,10.97,11.03,10.95,11.03,3947,0
+TYO.US,D,20191223,000000,11,11.06,10.97,11.025,2982,0
+TYO.US,D,20191224,000000,11.032,11.078,11.032,11.065,3299,0
+TYO.US,D,20191226,000000,10.95,11,10.95,10.97,692,0
+TYO.US,D,20191227,000000,10.948,10.968,10.894,10.935,7441,0
+TYO.US,D,20191230,000000,10.821,11.065,10.761,10.975,15717,0
+TYO.US,D,20191231,000000,11.044,11.044,10.98,11.031,7684,0
+TYO.US,D,20200102,000000,10.93,10.986,10.891,10.891,582,0
+TYO.US,D,20200103,000000,10.545,10.681,10.545,10.681,157,0
+TYO.US,D,20200106,000000,10.681,10.746,10.492,10.746,1375,0
+TYO.US,D,20200107,000000,10.781,10.781,10.781,10.781,190,0
+TYO.US,D,20200108,000000,10.761,10.855,10.761,10.855,672,0
+TYO.US,D,20200109,000000,10.916,10.916,10.841,10.841,3757,0
+TYO.US,D,20200110,000000,10.731,10.821,10.731,10.769,2329,0
+TYO.US,D,20200113,000000,10.843,10.843,10.817,10.817,1481,0
+TYO.US,D,20200114,000000,10.767,10.767,10.756,10.756,925,0
+TYO.US,D,20200115,000000,10.715,10.715,10.681,10.681,2062,0
+TYO.US,D,20200116,000000,10.711,10.736,10.711,10.736,1433,0
+TYO.US,D,20200117,000000,10.776,10.781,10.763,10.781,319,0
+TYO.US,D,20200121,000000,10.661,10.697,10.652,10.661,2741,0
+TYO.US,D,20200122,000000,10.641,10.641,10.641,10.641,1,0
+TYO.US,D,20200123,000000,10.552,10.562,10.502,10.551,2618,0
+TYO.US,D,20200124,000000,10.484,10.484,10.412,10.442,4576,0
+TYO.US,D,20200127,000000,10.293,10.293,10.223,10.233,12036,0
+TYO.US,D,20200128,000000,10.273,10.363,10.273,10.348,3994,0
+TYO.US,D,20200129,000000,10.293,10.295,10.203,10.203,1169,0
+TYO.US,D,20200130,000000,10.133,10.166,10.084,10.166,860,0
+TYO.US,D,20200131,000000,10.123,10.123,10.009,10.034,7800,0
+TYO.US,D,20200203,000000,10.133,10.133,10.049,10.049,4047,0
+TYO.US,D,20200204,000000,10.213,10.233,10.213,10.216,3060,0
+TYO.US,D,20200205,000000,10.333,10.354,10.333,10.348,1234,0
+TYO.US,D,20200206,000000,10.343,10.353,10.314,10.324,32135,0
+TYO.US,D,20200207,000000,10.22,10.22,10.182,10.192,1993,0
+TYO.US,D,20200210,000000,10.138,10.138,10.1,10.133,4590,0
+TYO.US,D,20200211,000000,10.153,10.21,10.153,10.201,5231,0
+TYO.US,D,20200212,000000,10.278,10.302,10.263,10.287,730,0
+TYO.US,D,20200213,000000,10.263,10.263,10.258,10.258,652,0
+TYO.US,D,20200214,000000,10.207,10.208,10.163,10.208,1732,0
+TYO.US,D,20200218,000000,10.128,10.133,10.113,10.133,977,0
+TYO.US,D,20200219,000000,10.153,10.154,10.133,10.133,2052,0
+TYO.US,D,20200220,000000,10.066,10.066,10.041,10.051,665,0
+TYO.US,D,20200221,000000,9.919,9.965,9.914,9.93,6702,0
+TYO.US,D,20200224,000000,9.665,9.715,9.665,9.705,20223,0
+TYO.US,D,20200225,000000,9.661,9.661,9.586,9.634,13904,0
+TYO.US,D,20200226,000000,9.675,9.705,9.565,9.635,3784,0
+TYO.US,D,20200227,000000,9.4758,9.601,9.4359,9.536,12382,0
+TYO.US,D,20200228,000000,9.2565,9.2964,9.1669,9.1965,23790,0
+TYO.US,D,20200302,000000,9.0573,9.2117,9.0074,9.2114,25467,0
+TYO.US,D,20200303,000000,9.1968,9.1968,8.7185,8.9178,61814,0
+TYO.US,D,20200304,000000,8.8779,8.9975,8.8181,8.9576,53683,0
+TYO.US,D,20200305,000000,8.7584,8.8082,8.7085,8.7285,13473,0
+TYO.US,D,20200306,000000,8.3498,8.5292,8.2801,8.4938,39443,0
+TYO.US,D,20200309,000000,7.8118,8.2303,7.8118,8.2004,354283,0
+TYO.US,D,20200310,000000,8.3897,8.6687,8.1705,8.6687,143694,0
+TYO.US,D,20200311,000000,8.4395,8.8978,8.3797,8.7901,66343,0
+TYO.US,D,20200312,000000,8.3199,9.1768,8.1406,8.7982,55147,0
+TYO.US,D,20200313,000000,9.0971,9.0971,8.7882,9.0351,50781,0
+TYO.US,D,20200316,000000,8.4295,8.7783,8.31,8.3915,24084,0
+TYO.US,D,20200317,000000,8.4295,8.9513,8.4295,8.9477,20355,0
+TYO.US,D,20200318,000000,9.0174,9.4658,8.9677,9.1705,214432,0
+TYO.US,D,20200319,000000,9.3577,9.3977,9.018,9.2482,30878,0
+TYO.US,D,20200320,000000,8.848,8.9634,8.5989,8.6235,18198,0
+TYO.US,D,20200323,000000,8.4794,8.4794,8.2203,8.3,20526,0
+TYO.US,D,20200324,000000,8.54,8.59,8.48,8.55,13101,0
+TYO.US,D,20200325,000000,8.46,8.5399,8.382,8.42,10808,0
+TYO.US,D,20200326,000000,8.34,8.42,8.3,8.36,12281,0
+TYO.US,D,20200327,000000,8.215,8.22,8.09,8.1166,7469,0
+TYO.US,D,20200330,000000,8.04,8.1289,7.9895,8.1289,4400,0
+TYO.US,D,20200331,000000,8.1,8.12,8.05,8.0793,4948,0
+TYO.US,D,20200401,000000,7.96,8.02,7.93,8.02,24440,0
+TYO.US,D,20200402,000000,7.96,8.0011,7.92,8.0011,3988,0
+TYO.US,D,20200403,000000,7.9622,7.9912,7.9104,7.9912,11383,0
+TYO.US,D,20200406,000000,8.1,8.11,8.04,8.11,9818,0
+TYO.US,D,20200407,000000,8.26,8.29,8.16,8.16,4566,0
+TYO.US,D,20200408,000000,8.2011,8.2499,8.19,8.2276,5806,0
+TYO.US,D,20200409,000000,8.18,8.21,8.11,8.2,7036,0
+TYO.US,D,20200413,000000,8.16,8.23,8.16,8.21,2354,0
+TYO.US,D,20200414,000000,8.16,8.1829,8.1506,8.1818,3606,0
+TYO.US,D,20200415,000000,8.025,8.025,7.94,7.95,8494,0
+TYO.US,D,20200416,000000,7.93,7.9421,7.9001,7.9421,2089,0
+TYO.US,D,20200417,000000,7.92,7.995,7.88,7.9909,6310,0
+TYO.US,D,20200420,000000,7.94,7.97,7.92,7.92,4713,0
+TYO.US,D,20200421,000000,7.85,7.8998,7.8396,7.88,6161,0
+TYO.US,D,20200422,000000,7.9487,7.98,7.93,7.93,6264,0
+TYO.US,D,20200423,000000,7.945,7.9784,7.9001,7.9294,2960,0
+TYO.US,D,20200424,000000,7.945,7.945,7.91,7.915,3247,0
+TYO.US,D,20200427,000000,8,8.0406,8,8.0406,3427,0
+TYO.US,D,20200428,000000,7.97,7.97,7.944,7.944,1144,0
+TYO.US,D,20200429,000000,7.9001,7.955,7.9001,7.9469,4282,0
+TYO.US,D,20200430,000000,7.95,7.9955,7.89,7.9955,2603,0
+TYO.US,D,20200501,000000,7.97,7.9802,7.95,7.9687,2344,0
+TYO.US,D,20200504,000000,7.96,8,7.96,7.9781,6898,0
+TYO.US,D,20200505,000000,8.04,8.04,7.985,7.985,1996,0
+TYO.US,D,20200506,000000,8.09,8.1056,8.065,8.0803,2938,0
+TYO.US,D,20200507,000000,7.992,7.992,7.9293,7.9293,2035,0
+TYO.US,D,20200508,000000,7.98,8.0133,7.915,8.009,3301,0
+TYO.US,D,20200511,000000,8.07,8.09,8.001,8.0861,6241,0
+TYO.US,D,20200512,000000,8.0892,8.0892,7.98,8.005,3400,0
+TYO.US,D,20200513,000000,7.98,7.98,7.91,7.94,10174,0
+TYO.US,D,20200514,000000,7.88,7.9138,7.87,7.8885,2287,0
+TYO.US,D,20200515,000000,7.935,7.94,7.935,7.94,2756,0
+TYO.US,D,20200518,000000,8.03,8.11,8.03,8.103,3284,0
+TYO.US,D,20200519,000000,8.05,8.05,8,8.005,19009,0
+TYO.US,D,20200520,000000,7.995,7.995,7.982,7.985,906,0
+TYO.US,D,20200521,000000,8.01,8.01,7.94,8,13355,0
+TYO.US,D,20200522,000000,7.97,7.97,7.9373,7.9373,815,0
+TYO.US,D,20200526,000000,8.0207,8.0299,7.9845,7.9845,7103,0
+TYO.US,D,20200527,000000,7.99,7.99,7.95,7.96,5016,0
+TYO.US,D,20200528,000000,8,8.02,7.98,7.9949,3027,0
+TYO.US,D,20200529,000000,7.946,7.961,7.918,7.918,1296,0
+TYO.US,D,20200601,000000,7.952,7.952,7.93,7.93,1566,0
+TYO.US,D,20200602,000000,7.95,7.98,7.94,7.95,8118,0
+TYO.US,D,20200603,000000,7.95,8.13,7.95,8.105,7897,0
+TYO.US,D,20200604,000000,8.21,8.24,8.18,8.1942,13317,0
+TYO.US,D,20200605,000000,8.34,8.41,8.32,8.32,5237,0
+TYO.US,D,20200608,000000,8.35,8.35,8.27,8.294,13183,0
+TYO.US,D,20200609,000000,8.1883,8.212,8.1883,8.212,2809,0
+TYO.US,D,20200610,000000,8.16,8.16,8.02,8.02,12381,0
+TYO.US,D,20200611,000000,7.92,7.9411,7.91,7.92,11646,0
+TYO.US,D,20200612,000000,7.97,7.99,7.9498,7.9813,2558,0
+TYO.US,D,20200615,000000,7.92,8.0027,7.92,8.0027,8462,0
+TYO.US,D,20200616,000000,8.15,8.15,8.035,8.06,5800,0
+TYO.US,D,20200617,000000,8.055,8.06,8.0047,8.0047,56578,0
+TYO.US,D,20200618,000000,7.9799,7.98,7.95,7.9503,3609,0
+TYO.US,D,20200619,000000,7.9601,7.9601,7.93,7.9443,3458,0
+TYO.US,D,20200622,000000,7.921,7.975,7.921,7.955,8394,0
+TYO.US,D,20200623,000000,7.973,8.01,7.973,7.9771,2902,0
+TYO.US,D,20200624,000000,7.9638,7.9638,7.9259,7.9259,5058,0
+TYO.US,D,20200625,000000,7.91,7.94,7.91,7.9259,1487,0
+TYO.US,D,20200626,000000,7.905,7.905,7.83,7.8405,3728,0
+TYO.US,D,20200629,000000,7.85,7.85,7.835,7.835,3601,0
+TYO.US,D,20200630,000000,7.83,7.87,7.83,7.86,3212,0
+TYO.US,D,20200701,000000,7.9,7.94,7.89,7.9008,5493,0
+TYO.US,D,20200702,000000,7.935,7.94,7.8773,7.8773,2796,0
+TYO.US,D,20200706,000000,7.93,7.94,7.9,7.9,7182,0
+TYO.US,D,20200707,000000,7.89,7.89,7.84,7.843,921,0
+TYO.US,D,20200708,000000,7.87,7.89,7.87,7.8875,1343,0
+TYO.US,D,20200709,000000,7.86,7.86,7.79,7.803,3293,0
+TYO.US,D,20200710,000000,7.79,7.8567,7.79,7.845,6569,0
+TYO.US,D,20200713,000000,7.87,7.8946,7.8267,7.8267,7843,0
+TYO.US,D,20200714,000000,7.7901,7.825,7.7901,7.825,2333,0
+TYO.US,D,20200715,000000,7.85,7.85,7.82,7.825,773,0
+TYO.US,D,20200716,000000,7.8,7.82,7.8,7.8136,3040,0
+TYO.US,D,20200717,000000,7.79,7.8289,7.79,7.82,3429,0
+TYO.US,D,20200720,000000,7.77,7.806,7.77,7.806,2411,0
+TYO.US,D,20200721,000000,7.7891,7.7891,7.78,7.78,1165,0
+TYO.US,D,20200722,000000,7.77,7.7708,7.77,7.7708,445,0
+TYO.US,D,20200723,000000,7.7402,7.7599,7.74,7.7449,4470,0
+TYO.US,D,20200724,000000,7.75,7.77,7.73,7.7648,11727,0
+TYO.US,D,20200727,000000,7.79,7.79,7.79,7.79,402,0
+TYO.US,D,20200728,000000,7.7599,7.76,7.7342,7.7342,1580,0
+TYO.US,D,20200729,000000,7.745,7.745,7.7109,7.7109,667,0
+TYO.US,D,20200730,000000,7.7,7.7,7.665,7.665,7591,0
+TYO.US,D,20200731,000000,7.71,7.71,7.67,7.6941,7433,0
+TYO.US,D,20200803,000000,7.7013,7.7013,7.685,7.685,386,0
+TYO.US,D,20200804,000000,7.635,7.64,7.6025,7.6025,2326,0
+TYO.US,D,20200805,000000,7.6642,7.6642,7.6642,7.6642,185,0
+TYO.US,D,20200806,000000,7.64,7.65,7.63,7.65,5968,0
+TYO.US,D,20200807,000000,7.625,7.6911,7.625,7.6911,686,0
+TYO.US,D,20200810,000000,7.69,7.705,7.69,7.705,14259,0
+TYO.US,D,20200811,000000,7.8399,7.85,7.7811,7.7811,5438,0
+TYO.US,D,20200812,000000,7.8697,7.89,7.85,7.865,7457,0
+TYO.US,D,20200813,000000,7.89,7.92,7.89,7.9102,3029,0
+TYO.US,D,20200814,000000,7.9,7.9,7.8785,7.8999,33223,0
+TYO.US,D,20200817,000000,7.87,7.87,7.83,7.855,7799,0
+TYO.US,D,20200818,000000,7.8427,7.8427,7.81,7.83,14702,0
+TYO.US,D,20200819,000000,7.79,7.8549,7.79,7.8549,794,0
+TYO.US,D,20200820,000000,7.79,7.79,7.78,7.7818,2672,0
+TYO.US,D,20200821,000000,7.78,7.785,7.7612,7.7612,2529,0
+TYO.US,D,20200824,000000,7.79,7.79,7.79,7.79,181,0
+TYO.US,D,20200825,000000,7.86,7.86,7.83,7.83,3879,0
+TYO.US,D,20200826,000000,7.89,7.89,7.845,7.845,452,0
+TYO.US,D,20200827,000000,7.88,7.9399,7.88,7.92,4862,0
+TYO.US,D,20200828,000000,7.91,7.92,7.8786,7.91,2832,0
+TYO.US,D,20200831,000000,7.91,7.91,7.8473,7.8719,24932,0
+TYO.US,D,20200901,000000,7.89,7.89,7.8,7.805,8184,0
+TYO.US,D,20200902,000000,7.8,7.8,7.7601,7.7677,3169,0
+TYO.US,D,20200903,000000,7.7553,7.7553,7.71,7.74,3997,0
+TYO.US,D,20200904,000000,7.8,7.87,7.7801,7.8676,3317,0
+TYO.US,D,20200908,000000,7.774,7.82,7.774,7.81,1698,0
+TYO.US,D,20200909,000000,7.795,7.8401,7.7936,7.8293,4892,0
+TYO.US,D,20200910,000000,7.84,7.86,7.78,7.7903,6710,0
+TYO.US,D,20200911,000000,7.76,7.765,7.76,7.7601,1473,0
+TYO.US,D,20200914,000000,7.74,7.7814,7.74,7.7814,628,0
+TYO.US,D,20200915,000000,7.77,7.79,7.77,7.775,2863,0
+TYO.US,D,20200916,000000,7.75,7.8,7.75,7.7999,3929,0
+TYO.US,D,20200917,000000,7.7693,7.8,7.7693,7.7907,5253,0
+TYO.US,D,20200918,000000,7.78,7.8005,7.78,7.8005,1013,0
+TYO.US,D,20200921,000000,7.74,7.7552,7.74,7.7552,434,0
+TYO.US,D,20200922,000000,7.76,7.76,7.75,7.7552,609,0
+TYO.US,D,20200923,000000,7.76,7.795,7.76,7.76,7384,0
+TYO.US,D,20200924,000000,7.755,7.755,7.75,7.75,139,0
+TYO.US,D,20200925,000000,7.75,7.75,7.72,7.73,554,0
+TYO.US,D,20200928,000000,7.7424,7.7499,7.73,7.735,1417,0
+TYO.US,D,20200929,000000,7.7184,7.7184,7.7,7.71,1543,0
+TYO.US,D,20200930,000000,7.78,7.81,7.7737,7.7737,680,0
+TYO.US,D,20201001,000000,7.8,7.8,7.755,7.755,294,0
+TYO.US,D,20201002,000000,7.79,7.8,7.77,7.7729,2309,0
+TYO.US,D,20201005,000000,7.87,7.93,7.87,7.9274,4274,0
+TYO.US,D,20201006,000000,7.9296,7.93,7.86,7.8721,8178,0
+TYO.US,D,20201007,000000,7.91,7.9462,7.91,7.94,979,0
+TYO.US,D,20201008,000000,7.9,7.9048,7.89,7.9048,4145,0
+TYO.US,D,20201009,000000,7.94,7.94,7.9,7.9142,2565,0
+TYO.US,D,20201012,000000,7.92,7.92,7.89,7.89,2153,0
+TYO.US,D,20201013,000000,7.87,7.87,7.85,7.85,4199,0
+TYO.US,D,20201014,000000,7.815,7.8257,7.815,7.8257,789,0
+TYO.US,D,20201015,000000,7.815,7.87,7.815,7.8448,2589,0
+TYO.US,D,20201016,000000,7.85,7.87,7.85,7.8619,4189,0
+TYO.US,D,20201019,000000,7.93,7.97,7.895,7.97,14464,0
+TYO.US,D,20201020,000000,7.95,7.95,7.93,7.95,1423,0
+TYO.US,D,20201021,000000,7.97,7.98,7.9572,7.98,20432,0
+TYO.US,D,20201022,000000,8,8.0651,8,8.0651,6449,0
+TYO.US,D,20201023,000000,8.035,8.035,8.01,8.015,21948,0
+TYO.US,D,20201026,000000,7.95,7.95,7.9401,7.95,2900,0
+TYO.US,D,20201027,000000,7.93,7.93,7.9185,7.9185,2082,0
+TYO.US,D,20201028,000000,7.89,7.91,7.8899,7.91,8263,0
+TYO.US,D,20201029,000000,7.92,7.99,7.92,7.99,1623,0
+TYO.US,D,20201030,000000,8.025,8.08,8.02,8.078,7576,0
+TYO.US,D,20201102,000000,8.01,8.0499,8.01,8.0499,11994,0
+TYO.US,D,20201103,000000,8.1,8.115,8.09,8.0991,11951,0
+TYO.US,D,20201104,000000,7.91,7.92,7.88,7.8816,22823,0
+TYO.US,D,20201105,000000,7.865,7.9173,7.865,7.8967,15221,0
+TYO.US,D,20201106,000000,7.98,7.99,7.975,7.99,7156,0
+TYO.US,D,20201109,000000,8.15,8.2053,8.14,8.14,8169,0
+TYO.US,D,20201110,000000,8.21,8.21,8.17,8.2,2399,0
+TYO.US,D,20201111,000000,8.2001,8.21,8.1723,8.1723,8591,0
+TYO.US,D,20201112,000000,8.08,8.08,8.04,8.04,2905,0
+TYO.US,D,20201113,000000,8.04,8.07,8.04,8.0674,4923,0
+TYO.US,D,20201116,000000,8.07,8.085,8.07,8.085,2323,0
+TYO.US,D,20201117,000000,8.05,8.05,8.01,8.02,11168,0
+TYO.US,D,20201118,000000,8.0299,8.03,8.01,8.03,1429,0
+TYO.US,D,20201119,000000,7.99,8.0002,7.99,8.0002,426,0
+TYO.US,D,20201120,000000,7.975,7.98,7.9647,7.965,3667,0
+TYO.US,D,20201123,000000,8.005,8.01,8,8.0026,2465,0
+TYO.US,D,20201124,000000,8.0398,8.045,8.0201,8.0446,2242,0
+TYO.US,D,20201125,000000,8.02,8.0292,7.99,8.0292,16853,0
+TYO.US,D,20201127,000000,8,8,7.975,7.975,11093,0
+TYO.US,D,20201130,000000,7.95,7.97,7.94,7.965,10099,0
+TYO.US,D,20201201,000000,8.0498,8.13,8.0498,8.0983,2085,0
+TYO.US,D,20201202,000000,8.158,8.158,8.135,8.135,3378,0
+TYO.US,D,20201203,000000,8.0995,8.1,8.07,8.075,16409,0
+TYO.US,D,20201204,000000,8.1568,8.18,8.1568,8.1684,6552,0
+TYO.US,D,20201207,000000,8.1,8.11,8.0851,8.0851,3320,0
+TYO.US,D,20201208,000000,8.04,8.08,8.02,8.08,20787,0
+TYO.US,D,20201209,000000,8.11,8.12,8.08,8.1015,3255,0
+TYO.US,D,20201210,000000,8.0899,8.0899,8.0482,8.0482,2818,0
+TYO.US,D,20201211,000000,8.01,8.01,7.98,8,9080,0
+TYO.US,D,20201214,000000,8.04,8.0502,8,8,1120,0
+TYO.US,D,20201215,000000,8.03,8.045,8.02,8.03,13239,0
+TYO.US,D,20201216,000000,8.07,8.0872,8.04,8.0423,1573,0
+TYO.US,D,20201217,000000,8,8.07,8,8.055,1122,0
+TYO.US,D,20201218,000000,8.0203,8.075,8.0203,8.075,16590,0
+TYO.US,D,20201221,000000,8.04,8.09,8.04,8.06,1940,0
+TYO.US,D,20201222,000000,8.04,8.05,8.03,8.03,5639,0
+TYO.US,D,20201223,000000,8.09,8.1,8.08,8.085,3382,0
+TYO.US,D,20201224,000000,8.07,8.07,8.0301,8.0448,844,0
+TYO.US,D,20201228,000000,8.06,8.09,8.035,8.035,4104,0
+TYO.US,D,20201229,000000,8.06,8.08,8.02,8.0384,1872,0
+TYO.US,D,20201230,000000,8.0459,8.0503,8.02,8.025,15090,0
+TYO.US,D,20201231,000000,8.03,8.03,7.86,7.881,13381,0
+TYO.US,D,20210104,000000,8.03,8.03,7.975,7.98,24497,0
+TYO.US,D,20210105,000000,8.02,8.06,8.02,8.0357,16129,0
+TYO.US,D,20210106,000000,8.19,8.25,8.17,8.2189,32813,0
+TYO.US,D,20210107,000000,8.28,8.3196,8.28,8.28,17673,0
+TYO.US,D,20210108,000000,8.3498,8.38,8.33,8.37,13494,0
+TYO.US,D,20210111,000000,8.39,8.47,8.39,8.46,21130,0
+TYO.US,D,20210112,000000,8.48,8.51,8.45,8.455,31681,0
+TYO.US,D,20210113,000000,8.43,8.43,8.36,8.3717,14872,0
+TYO.US,D,20210114,000000,8.33,8.5899,8.33,8.4,14644,0
+TYO.US,D,20210115,000000,8.41,8.52,8.3,8.37,18339,0
+TYO.US,D,20210119,000000,8.3,8.4699,8.3,8.32,24115,0
+TYO.US,D,20210120,000000,8.4,8.5969,8.29,8.4476,13241,0
+TYO.US,D,20210121,000000,8.31,8.35,8.275,8.315,17515,0
+TYO.US,D,20210122,000000,8.33,8.42,8.3001,8.411,6050,0
+TYO.US,D,20210125,000000,8.27,8.345,8.1324,8.1922,9906,0
+TYO.US,D,20210126,000000,8.23,8.32,8.17,8.17,12018,0
+TYO.US,D,20210127,000000,8.11,8.17,8.11,8.1464,2032,0
+TYO.US,D,20210128,000000,8.17,8.2361,8.17,8.2274,9427,0
+TYO.US,D,20210129,000000,8.29,8.29,8.225,8.2736,7038,0
+TYO.US,D,20210201,000000,8.27,8.31,8.24,8.3,64407,0
+TYO.US,D,20210202,000000,8.3,8.375,8.3,8.3299,5345,0
+TYO.US,D,20210203,000000,8.33,8.38,8.3,8.36,9455,0
+TYO.US,D,20210204,000000,8.4,8.48,8.3667,8.3717,20627,0
+TYO.US,D,20210205,000000,8.3999,8.47,8.38,8.455,17336,0
+TYO.US,D,20210208,000000,8.45,8.5899,8.38,8.44,4994,0
+TYO.US,D,20210209,000000,8.4381,8.4381,8.35,8.3649,9480,0
+TYO.US,D,20210210,000000,8.38,8.46,8.32,8.32,12560,0
+TYO.US,D,20210211,000000,8.34,8.3872,8.305,8.3304,20884,0
+TYO.US,D,20210212,000000,8.335,8.43,8.33,8.4271,8320,0
+TYO.US,D,20210216,000000,8.45,8.6299,8.45,8.6186,49071,0
+TYO.US,D,20210217,000000,8.7,8.7,8.54,8.5791,45588,0
+TYO.US,D,20210218,000000,8.48,8.6399,8.48,8.589,22913,0
+TYO.US,D,20210219,000000,8.66,8.718,8.642,8.699,19216,0
+TYO.US,D,20210222,000000,8.67,8.74,8.65,8.731,15960,0
+TYO.US,D,20210223,000000,8.73,8.75,8.67,8.6971,28402,0
+TYO.US,D,20210224,000000,8.84,8.99,8.7609,8.805,80527,0
+TYO.US,D,20210225,000000,8.92,9.228,8.882,9.13,77732,0
+TYO.US,D,20210226,000000,8.94,9.12,8.9,8.9,52262,0
+TYO.US,D,20210301,000000,8.85,9.01,8.85,8.9447,35865,0
+TYO.US,D,20210302,000000,8.915,8.93,8.7501,8.8,16406,0
+TYO.US,D,20210303,000000,8.96,9.07,8.9502,9,148052,0
+TYO.US,D,20210304,000000,9.05,9.15,8.9401,9.1,44516,0
+TYO.US,D,20210305,000000,9.25,9.42,9.11,9.22,118404,0
+TYO.US,D,20210308,000000,9.28,9.305,9.22,9.285,58280,0
+TYO.US,D,20210309,000000,9.16,9.23,9.12,9.15,68101,0
+TYO.US,D,20210310,000000,9.16,9.16,9.07,9.1,31384,0
+TYO.US,D,20210311,000000,9.22,9.28,9.06,9.07,40139,0
+TYO.US,D,20210312,000000,9.31,9.32,9.24,9.2635,56569,0
+TYO.US,D,20210315,000000,9.29,9.32,9.24,9.26,59699,0
+TYO.US,D,20210316,000000,9.21,9.32,9.2,9.2722,63133,0
+TYO.US,D,20210317,000000,9.34,9.44,9.26,9.3,154678,0
+TYO.US,D,20210318,000000,9.56,9.56,9.45,9.4785,72756,0
+TYO.US,D,20210319,000000,9.6,9.6,9.15,9.47,120645,0
+TYO.US,D,20210322,000000,9.41,9.43,9.33,9.35,39610,0
+TYO.US,D,20210323,000000,9.28,9.3,9.2,9.2181,36779,0
+TYO.US,D,20210324,000000,9.25,9.278,9.1792,9.1792,25101,0
+TYO.US,D,20210325,000000,9.15,9.23,9.13,9.19,18841,0
+TYO.US,D,20210326,000000,9.29,9.3881,9.24,9.28,33880,0
+TYO.US,D,20210329,000000,9.3572,9.428,9.32,9.41,17125,0
+TYO.US,D,20210330,000000,9.51,9.51,9.41,9.4283,22030,0
+TYO.US,D,20210331,000000,9.47,9.51,9.419,9.45,20255,0
+TYO.US,D,20210401,000000,9.41,9.41,9.35,9.38,54491,0
+TYO.US,D,20210405,000000,9.42,9.5251,9.42,9.4524,45037,0
+TYO.US,D,20210406,000000,9.39,9.4099,9.29,9.31,25720,0
+TYO.US,D,20210407,000000,9.31,9.34,9.21,9.33,19954,0
+TYO.US,D,20210408,000000,9.2,9.2799,9.2,9.23,16572,0
+TYO.US,D,20210409,000000,9.33,9.33,9.2605,9.284,25190,0
+TYO.US,D,20210412,000000,9.33,9.3464,9.3,9.306,19192,0
+TYO.US,D,20210413,000000,9.27,9.3,9.2,9.21,43259,0
+TYO.US,D,20210414,000000,9.2,9.25,9.18,9.24,20909,0
+TYO.US,D,20210415,000000,9.15,9.15,8.99,9.0481,71302,0
+TYO.US,D,20210416,000000,9.13,9.13,9.07,9.12,36084,0
+TYO.US,D,20210419,000000,9.1544,9.18,9.09,9.1189,9594,0
+TYO.US,D,20210420,000000,9.1,9.11,9,9.022,28807,0
+TYO.US,D,20210421,000000,9.07,9.09,9.01,9.0399,6050,0
+TYO.US,D,20210422,000000,9.04,9.085,9,9.0195,45404,0
+TYO.US,D,20210423,000000,9,9.09,9,9.0437,29776,0
+TYO.US,D,20210426,000000,9.1,9.1011,9.0501,9.065,39153,0
+TYO.US,D,20210427,000000,9.12,9.2,9.08,9.173,49494,0
+TYO.US,D,20210428,000000,9.175,9.245,9.165,9.165,14390,0
+TYO.US,D,20210429,000000,9.3,9.32,9.21,9.213,30095,0
+TYO.US,D,20210430,000000,9.2,9.2144,9.16,9.1847,12664,0
+TYO.US,D,20210503,000000,9.18,9.18,9.05,9.11,44693,0
+TYO.US,D,20210504,000000,9.0567,9.0897,9,9.06,37039,0
+TYO.US,D,20210505,000000,9.07,9.09,9.03,9.03,8676,0
+TYO.US,D,20210506,000000,9.06,9.06,9,9.01,29925,0
+TYO.US,D,20210507,000000,8.96,9.05,8.9,9.02,47327,0
+TYO.US,D,20210510,000000,8.99,9.1,8.98,9.1,33924,0
+TYO.US,D,20210511,000000,9.05,9.14,9.05,9.12,38745,0
+TYO.US,D,20210512,000000,9.19,9.37,9.19,9.26,120397,0
+TYO.US,D,20210513,000000,9.26,9.26,9.12,9.15,90680,0
+TYO.US,D,20210514,000000,9.1314,9.15,9.08,9.1,20084,0
+TYO.US,D,20210517,000000,9.14,9.15,9.12,9.13,14637,0
+TYO.US,D,20210518,000000,9.11,9.15,9.11,9.11,50468,0
+TYO.US,D,20210519,000000,9.13,9.2199,9.07,9.2,33100,0
+TYO.US,D,20210520,000000,9.17,9.17,9.09,9.095,17479,0
+TYO.US,D,20210521,000000,9.08,9.12,9.045,9.095,38402,0
+TYO.US,D,20210524,000000,9.09,9.11,9.05,9.06,26331,0
+TYO.US,D,20210525,000000,9.04,9.08,8.97,8.99,221412,0
+TYO.US,D,20210526,000000,9.01,9.01,8.96,8.99,34741,0
+TYO.US,D,20210527,000000,9.07,9.07,9.04,9.0582,19083,0
+TYO.US,D,20210528,000000,9.07,9.07,8.9819,9.05,35147,0
+TYO.US,D,20210601,000000,9.08,9.1,9,9,30847,0
+TYO.US,D,20210602,000000,9,9.0299,9,9.001,33199,0
+TYO.US,D,20210603,000000,9.03,9.1,9.01,9.06,38236,0
+TYO.US,D,20210604,000000,8.99,9,8.94,8.95,56813,0
+TYO.US,D,20210607,000000,8.94,8.98,8.92,8.932,19131,0
+TYO.US,D,20210608,000000,8.88,8.9,8.85,8.882,37130,0
+TYO.US,D,20210609,000000,8.8,8.855,8.6905,8.75,180793,0
+TYO.US,D,20210610,000000,8.82,8.92,8.68,8.68,68451,0
+TYO.US,D,20210611,000000,8.68,8.778,8.68,8.748,48176,0
+TYO.US,D,20210614,000000,8.77,8.83,8.77,8.82,210996,0
+TYO.US,D,20210615,000000,8.84,8.85,8.8,8.815,42229,0
+TYO.US,D,20210616,000000,8.85,9,8.77,8.97,91075,0
+TYO.US,D,20210617,000000,8.98,8.98,8.7701,8.87,71856,0
+TYO.US,D,20210618,000000,8.84,8.85,8.7001,8.7248,123751,0
+TYO.US,D,20210621,000000,8.8,8.86,8.78,8.8,36779,0
+TYO.US,D,20210622,000000,8.8,8.84,8.73,8.73,22702,0
+TYO.US,D,20210623,000000,8.81,8.82,8.76,8.82,12839,0
+TYO.US,D,20210624,000000,8.7841,8.819,8.78,8.8,16585,0
+TYO.US,D,20210625,000000,8.8001,8.9,8.8,8.8723,16042,0
+TYO.US,D,20210628,000000,8.86,8.86,8.76,8.8,22462,0
+TYO.US,D,20210629,000000,8.84,8.84,8.77,8.78,9407,0
+TYO.US,D,20210630,000000,8.75,8.75,8.71,8.7131,14166,0
+TYO.US,D,20210701,000000,8.75,8.79,8.7204,8.76,10522,0
+TYO.US,D,20210702,000000,8.71,8.735,8.63,8.6346,22551,0
+TYO.US,D,20210706,000000,8.62,8.62,8.48,8.48,52821,0
+TYO.US,D,20210707,000000,8.49,8.49,8.31,8.43,181735,0
+TYO.US,D,20210708,000000,8.4,8.4,8.302,8.34,83114,0
+TYO.US,D,20210709,000000,8.49,8.5,8.46,8.5,39796,0
+TYO.US,D,20210712,000000,8.44,8.5199,8.44,8.45,37132,0
+TYO.US,D,20210713,000000,8.51,8.59,8.46,8.5803,34621,0
+TYO.US,D,20210714,000000,8.54,8.54,8.47,8.47,88621,0
+TYO.US,D,20210715,000000,8.44,8.49,8.3701,8.41,80853,0
+TYO.US,D,20210716,000000,8.42,8.44,8.37,8.3739,85982,0
+TYO.US,D,20210719,000000,8.19,8.25,8.11,8.15,187438,0
+TYO.US,D,20210720,000000,8.08,8.21,8.04,8.16,75273,0
+TYO.US,D,20210721,000000,8.25,8.369,8.25,8.32,51411,0
+TYO.US,D,20210722,000000,8.34,8.34,8.21,8.28,21572,0
+TYO.US,D,20210723,000000,8.34,8.34,8.294,8.32,24016,0
+TYO.US,D,20210726,000000,8.29,8.31,8.26,8.3099,56411,0
+TYO.US,D,20210727,000000,8.21,8.23,8.19,8.2035,32069,0
+TYO.US,D,20210728,000000,8.28,8.28,8.19,8.19,22103,0
+TYO.US,D,20210729,000000,8.28,8.28,8.22,8.27,55694,0
+TYO.US,D,20210730,000000,8.2099,8.22,8.17,8.1851,18523,0
+TYO.US,D,20210802,000000,8.16,8.16,8.04,8.0808,79490,0
+TYO.US,D,20210803,000000,8.08,8.08,8.0306,8.061,17944,0
+TYO.US,D,20210804,000000,8,8.1496,7.9996,8.075,93623,0
+TYO.US,D,20210805,000000,8.11,8.16,8.11,8.151,43523,0
+TYO.US,D,20210806,000000,8.28,8.31,8.26,8.31,49970,0
+TYO.US,D,20210809,000000,8.28,8.35,8.245,8.3492,36016,0
+TYO.US,D,20210810,000000,8.35,8.42,8.349,8.4,41489,0
+TYO.US,D,20210811,000000,8.39,8.43,8.31,8.365,41482,0
+TYO.US,D,20210812,000000,8.4,8.42,8.37,8.4,74947,0
+TYO.US,D,20210813,000000,8.37,8.37,8.26,8.26,42024,0
+TYO.US,D,20210816,000000,8.18,8.2,8.13,8.19,50026,0
+TYO.US,D,20210817,000000,8.21,8.21,8.17,8.2085,61243,0
+TYO.US,D,20210818,000000,8.22,8.26,8.2,8.22,43685,0
+TYO.US,D,20210819,000000,8.16,8.19,8.16,8.17,101928,0
+TYO.US,D,20210820,000000,8.18,8.21,8.15,8.2085,174983,0
+TYO.US,D,20210823,000000,8.2,8.2099,8.18,8.1805,43040,0
+TYO.US,D,20210824,000000,8.22,8.25,8.2,8.2485,43242,0
+TYO.US,D,20210825,000000,8.24,8.35,8.24,8.34,92193,0
+TYO.US,D,20210826,000000,8.34,8.37,8.33,8.337,44083,0
+TYO.US,D,20210827,000000,8.35,8.36,8.26,8.26,99936,0
+TYO.US,D,20210830,000000,8.27,8.27,8.21,8.21,16570,0
+TYO.US,D,20210831,000000,8.23,8.255,8.18,8.25,27164,0
+TYO.US,D,20210901,000000,8.21,8.2512,8.21,8.24,44187,0
+TYO.US,D,20210902,000000,8.21,8.29,8.21,8.22,198013,0
+TYO.US,D,20210903,000000,8.27,8.29,8.26,8.26,40031,0
+TYO.US,D,20210907,000000,8.34,8.38,8.32,8.35,41614,0
+TYO.US,D,20210908,000000,8.33,8.34,8.28,8.3,48321,0
+TYO.US,D,20210909,000000,8.29,8.3,8.195,8.22,60881,0
+TYO.US,D,20210910,000000,8.27,8.32,8.25,8.3,29183,0
+TYO.US,D,20210913,000000,8.28,8.28,8.25,8.26,23469,0
+TYO.US,D,20210914,000000,8.24,8.24,8.15,8.18,28675,0
+TYO.US,D,20210915,000000,8.19,8.26,8.19,8.24,14818,0
+TYO.US,D,20210916,000000,8.29,8.315,8.26,8.28,45054,0
+TYO.US,D,20210917,000000,8.34,8.38,8.34,8.36,29597,0
+TYO.US,D,20210920,000000,8.27,8.2801,8.2,8.23,202000,0
+TYO.US,D,20210921,000000,8.23,8.26,8.22,8.2547,29445,0
+TYO.US,D,20210922,000000,8.25,8.275,8.22,8.23,69153,0
+TYO.US,D,20210923,000000,8.33,8.44,8.33,8.44,75331,0
+TYO.US,D,20210924,000000,8.49,8.53,8.48,8.52,83527,0
+TYO.US,D,20210927,000000,8.59,8.59,8.56,8.58,74161,0
+TYO.US,D,20210928,000000,8.69,8.74,8.63,8.68,136880,0
+TYO.US,D,20210929,000000,8.64,8.69,8.6,8.65,359657,0
+TYO.US,D,20210930,000000,8.66,8.66,8.55,8.55,84069,0
+TYO.US,D,20211001,000000,8.585,8.59,8.51,8.5131,79196,0
+TYO.US,D,20211004,000000,8.56,8.6,8.525,8.56,74486,0
+TYO.US,D,20211005,000000,8.6,8.66,8.58,8.63,121852,0
+TYO.US,D,20211006,000000,8.63,8.7016,8.59,8.63,348338,0
+TYO.US,D,20211007,000000,8.68,8.72,8.67,8.71,102029,0
+TYO.US,D,20211008,000000,8.73,8.8,8.73,8.77,117976,0
+TYO.US,D,20211011,000000,8.84,8.86,8.8,8.86,61783,0
+TYO.US,D,20211012,000000,8.81,8.83,8.71,8.75,36784,0
+TYO.US,D,20211013,000000,8.735,8.755,8.65,8.66,58253,0
+TYO.US,D,20211014,000000,8.63,8.66,8.6,8.61,129393,0
+TYO.US,D,20211015,000000,8.7,8.74,8.7,8.736,35381,0
+TYO.US,D,20211018,000000,8.804,8.84,8.75,8.76,47723,0
+TYO.US,D,20211019,000000,8.81,8.87,8.7936,8.86,52002,0
+TYO.US,D,20211020,000000,8.87,8.88,8.84,8.88,131690,0
+TYO.US,D,20211021,000000,8.9,8.96,8.89,8.95,54312,0
+TYO.US,D,20211022,000000,8.92,8.932,8.86,8.87,45334,0
+TYO.US,D,20211025,000000,8.855,8.86,8.81,8.8433,48501,0
+TYO.US,D,20211026,000000,8.84,8.88,8.81,8.815,18692,0
+TYO.US,D,20211027,000000,8.71,8.77,8.62,8.66,51787,0
+TYO.US,D,20211028,000000,8.68,8.74,8.66,8.7257,50360,0
+TYO.US,D,20211029,000000,8.79,8.81,8.65,8.71,89175,0
+TYO.US,D,20211101,000000,8.8,8.8,8.7,8.71,23791,0
+TYO.US,D,20211102,000000,8.7,8.7,8.62,8.6501,28522,0
+TYO.US,D,20211103,000000,8.64,8.77,8.64,8.73,61710,0
+TYO.US,D,20211104,000000,8.69,8.69,8.57,8.6,59096,0
+TYO.US,D,20211105,000000,8.51,8.55,8.4277,8.45,134858,0
+TYO.US,D,20211108,000000,8.51,8.56,8.5,8.56,38597,0
+TYO.US,D,20211109,000000,8.45,8.46,8.4,8.43,53134,0
+TYO.US,D,20211110,000000,8.48,8.67,8.48,8.65,146257,0
+TYO.US,D,20211111,000000,8.65,8.75,8.64,8.75,52694,0
+TYO.US,D,20211112,000000,8.6,8.69,8.6,8.68,88206,0
+TYO.US,D,20211115,000000,8.69,8.78,8.69,8.7797,43052,0
+TYO.US,D,20211116,000000,8.78,8.8,8.73,8.79,37200,0
+TYO.US,D,20211117,000000,8.8,8.8,8.719,8.72,71472,0
+TYO.US,D,20211118,000000,8.73,8.745,8.67,8.695,43588,0
+TYO.US,D,20211119,000000,8.6,8.63,8.5601,8.62,40826,0
+TYO.US,D,20211122,000000,8.74,8.82,8.71,8.8,116156,0
+TYO.US,D,20211123,000000,8.87,8.91,8.831,8.9092,304645,0
+TYO.US,D,20211124,000000,8.91,8.93,8.825,8.83,79086,0
+TYO.US,D,20211126,000000,8.56,8.6,8.48,8.49,252438,0
+TYO.US,D,20211129,000000,8.64,8.64,8.53,8.53,51763,0
+TYO.US,D,20211130,000000,8.38,8.505,8.3,8.4,237199,0
+TYO.US,D,20211201,000000,8.5,8.51,8.35,8.35,267376,0
+TYO.US,D,20211202,000000,8.33,8.45,8.33,8.39,234926,0
+TYO.US,D,20211203,000000,8.43,8.45,8.1871,8.24,118080,0
+TYO.US,D,20211206,000000,8.27,8.39,8.262,8.36,99505,0
+TYO.US,D,20211207,000000,8.42,8.4799,8.385,8.45,97464,0
+TYO.US,D,20211208,000000,8.5,8.56,8.49,8.53,19817,0
+TYO.US,D,20211209,000000,8.49,8.5099,8.445,8.4777,34125,0
+TYO.US,D,20211210,000000,8.44,8.465,8.39,8.46,39942,0
+TYO.US,D,20211213,000000,8.39,8.4,8.33,8.34,75271,0
+TYO.US,D,20211214,000000,8.4152,8.42,8.365,8.39,39270,0
+TYO.US,D,20211215,000000,8.45,8.4699,8.37,8.42,103515,0
+TYO.US,D,20211216,000000,8.3786,8.3786,8.31,8.35,77838,0
+TYO.US,D,20211217,000000,8.27,8.29,8.2152,8.29,92139,0
+TYO.US,D,20211220,000000,8.25,8.31,8.22,8.3,67047,0
+TYO.US,D,20211221,000000,8.39,8.4493,8.38,8.4,46734,0
+TYO.US,D,20211222,000000,8.42,8.42,8.37,8.38,18586,0
+TYO.US,D,20211223,000000,8.38,8.45,8.38,8.41,50346,0
+TYO.US,D,20211227,000000,8.4,8.44,8.3901,8.43,52188,0
+TYO.US,D,20211228,000000,8.38,8.42,8.37,8.41,26952,0
+TYO.US,D,20211229,000000,8.495,8.56,8.48,8.53,175901,0
+TYO.US,D,20211230,000000,8.48,8.5276,8.43,8.43,60889,0
+TYO.US,D,20211231,000000,8.44,8.47,8.42,8.47,96510,0
+TYO.US,D,20220103,000000,8.61,8.72,8.61,8.72,168023,0
+TYO.US,D,20220104,000000,8.76,8.799,8.71,8.71,63089,0
+TYO.US,D,20220105,000000,8.73,8.87,8.73,8.86,86194,0
+TYO.US,D,20220106,000000,8.91,8.94,8.9,8.92,97109,0
+TYO.US,D,20220107,000000,8.97,9.06,8.94,9,197779,0
+TYO.US,D,20220110,000000,9.06,9.09,9.01,9.01,142074,0
+TYO.US,D,20220111,000000,9.03,9.04,8.94,8.96,176257,0
+TYO.US,D,20220112,000000,8.9,8.945,8.88,8.92,253488,0
+TYO.US,D,20220113,000000,8.92,8.94,8.85,8.87,54996,0
+TYO.US,D,20220114,000000,8.93,9.0399,8.93,9.03,56435,0
+TYO.US,D,20220118,000000,9.15,9.24,9.1299,9.23,252640,0
+TYO.US,D,20220119,000000,9.19,9.21,9.115,9.15,257803,0
+TYO.US,D,20220120,000000,9.12,9.1424,9.1,9.12,100411,0
+TYO.US,D,20220121,000000,8.96,9.0099,8.9,8.93,389236,0
+TYO.US,D,20220124,000000,8.89,8.99,8.84,8.99,201311,0
+TYO.US,D,20220125,000000,8.95,9.02,8.9,9.02,78308,0
+TYO.US,D,20220126,000000,8.97,9.18,8.97,9.17,204925,0
+TYO.US,D,20220127,000000,9.11,9.11,9.02,9.07,154100,0
+TYO.US,D,20220128,000000,9.12,9.12,8.99,9,140029,0
+TYO.US,D,20220131,000000,9.07,9.07,9.005,9.03,35782,0
+TYO.US,D,20220201,000000,8.99,9.08,8.99,9.06,44762,0
+TYO.US,D,20220202,000000,9.03,9.03,8.92,9,70093,0
+TYO.US,D,20220203,000000,9.11,9.1252,9.08,9.11,161496,0
+TYO.US,D,20220204,000000,9.27,9.33,9.2516,9.29,114222,0
+TYO.US,D,20220207,000000,9.295,9.34,9.28,9.29,86524,0
+TYO.US,D,20220208,000000,9.37,9.409,9.3554,9.38,234170,0
+TYO.US,D,20220209,000000,9.34,9.36,9.27,9.35,145675,0
+TYO.US,D,20220210,000000,9.44,9.63,9.44,9.61,134998,0
+TYO.US,D,20220211,000000,9.5,9.63,9.3,9.33,221441,0
+TYO.US,D,20220214,000000,9.46,9.5499,9.4,9.51,101323,0
+TYO.US,D,20220215,000000,9.6,9.61,9.53,9.58,164713,0
+TYO.US,D,20220216,000000,9.53,9.615,9.52,9.52,75602,0
+TYO.US,D,20220217,000000,9.52,9.52,9.36,9.39,109833,0
+TYO.US,D,20220218,000000,9.34,9.35,9.2801,9.3,126520,0
+TYO.US,D,20220222,000000,9.34,9.3799,9.275,9.28,198563,0
+TYO.US,D,20220223,000000,9.38,9.46,9.36,9.42,177665,0
+TYO.US,D,20220224,000000,9.23,9.4,9.19,9.37,133414,0
+TYO.US,D,20220225,000000,9.39,9.45,9.37,9.38,102536,0
+TYO.US,D,20220228,000000,9.18,9.18,9.05,9.08,173672,0
+TYO.US,D,20220301,000000,8.92,8.92,8.69,8.77,231890,0
+TYO.US,D,20220302,000000,8.93,9.17,8.91,9.17,91103,0
+TYO.US,D,20220303,000000,9.1,9.15,9.01,9.046,108429,0
+TYO.US,D,20220304,000000,8.83,8.85,8.72,8.8,188623,0
+TYO.US,D,20220307,000000,8.89,8.92,8.7677,8.88,117368,0
+TYO.US,D,20220308,000000,9.05,9.09,9,9.07,76892,0
+TYO.US,D,20220309,000000,9.18,9.25,9.16,9.23,131565,0
+TYO.US,D,20220310,000000,9.31,9.4,9.3,9.35,143521,0
+TYO.US,D,20220311,000000,9.4,9.44,9.34,9.37,240073,0
+TYO.US,D,20220314,000000,9.59,9.72,9.55,9.72,249344,0
+TYO.US,D,20220315,000000,9.56,9.7492,9.54,9.72,236985,0
+TYO.US,D,20220316,000000,9.76,9.95,9.73,9.78,199002,0
+TYO.US,D,20220317,000000,9.75,9.88,9.7,9.83,122795,0
+TYO.US,D,20220318,000000,9.81,9.81,9.71,9.75,97830,0
+TYO.US,D,20220321,000000,9.9499,10.14,9.91,10.12,241017,0
+TYO.US,D,20220322,000000,10.25,10.32,10.24,10.31,210508,0
+TYO.US,D,20220323,000000,10.24,10.27,10.09,10.11,112123,0
+TYO.US,D,20220324,000000,10.25,10.25,10.165,10.21,126769,0
+TYO.US,D,20220325,000000,10.37,10.59,10.37,10.56,181504,0
+TYO.US,D,20220328,000000,10.5,10.54,10.39,10.5,97858,0
+TYO.US,D,20220329,000000,10.43,10.48,10.3,10.34,157692,0
+TYO.US,D,20220330,000000,10.36,10.4186,10.19,10.2,78131,0
+TYO.US,D,20220331,000000,10.18,10.1921,10.1066,10.17,54197,0
+TYO.US,D,20220401,000000,10.43,10.4699,10.25,10.36,81818,0
+TYO.US,D,20220404,000000,10.33,10.43,10.31,10.38,46643,0
+TYO.US,D,20220405,000000,10.46,10.76,10.4597,10.72,152891,0
+TYO.US,D,20220406,000000,10.92,10.95,10.76,10.85,381756,0
+TYO.US,D,20220407,000000,10.92,10.995,10.84,10.92,177828,0
+TYO.US,D,20220408,000000,11.12,11.15,11.03,11.11,226658,0
+TYO.US,D,20220411,000000,11.23,11.3,11.18,11.26,353627,0
+TYO.US,D,20220412,000000,11.08,11.18,10.95,11.1,284208,0
+TYO.US,D,20220413,000000,11.01,11.04,10.8401,11.02,228938,0
+TYO.US,D,20220414,000000,11.06,11.35,11.05,11.35,139262,0
+TYO.US,D,20220418,000000,11.31,11.42,11.29,11.42,345208,0
+TYO.US,D,20220419,000000,11.55,11.65,11.4992,11.64,260195,0
+TYO.US,D,20220420,000000,11.5,11.52,11.31,11.34,196500,0
+TYO.US,D,20220421,000000,11.44,11.68,11.44,11.56,968686,0
+TYO.US,D,20220422,000000,11.65,11.65,11.4316,11.53,246356,0
+TYO.US,D,20220425,000000,11.26,11.31,11.1184,11.28,298891,0
+TYO.US,D,20220426,000000,11.09,11.17,11.0208,11.07,156001,0
+TYO.US,D,20220427,000000,11.1,11.29,11.07,11.28,141887,0
+TYO.US,D,20220428,000000,11.38,11.44,11.3,11.34,77223,0
+TYO.US,D,20220429,000000,11.54,11.5618,11.37,11.5,132789,0
+TYO.US,D,20220502,000000,11.69,11.78,11.6537,11.73,228395,0
+TYO.US,D,20220503,000000,11.55,11.72,11.5,11.68,193825,0
+TYO.US,D,20220504,000000,11.72,11.78,11.4601,11.5,403826,0
+TYO.US,D,20220505,000000,11.76,11.99,11.6932,11.82,294232,0
+TYO.US,D,20220506,000000,11.99,12.04,11.83,11.99,221814,0
+TYO.US,D,20220509,000000,12.03,12.03,11.74,11.76,358099,0
+TYO.US,D,20220510,000000,11.58,11.65,11.49,11.6,296933,0
+TYO.US,D,20220511,000000,11.74,11.755,11.41,11.44,152525,0
+TYO.US,D,20220512,000000,11.29,11.34,11.15,11.28,540759,0
+TYO.US,D,20220513,000000,11.38,11.49,11.36,11.46,120977,0
+TYO.US,D,20220516,000000,11.285,11.3842,11.25,11.35,66133,0
+TYO.US,D,20220517,000000,11.55,11.59,11.47,11.57,84607,0
+TYO.US,D,20220518,000000,11.58,11.6,11.3,11.35,87150,0
+TYO.US,D,20220519,000000,11.05,11.23,11.02,11.21,148106,0
+TYO.US,D,20220520,000000,11.22,11.2371,11.0289,11.05,223247,0
+TYO.US,D,20220523,000000,11.13,11.2628,11.0819,11.25,206685,0
+TYO.US,D,20220524,000000,11.09,11.09,10.86,10.99,250832,0
+TYO.US,D,20220525,000000,10.84,10.98,10.84,10.88,152315,0
+TYO.US,D,20220526,000000,10.87,11.04,10.87,10.94,174872,0
+TYO.US,D,20220527,000000,10.85,10.9283,10.82,10.88,96701,0
+TYO.US,D,20220531,000000,11.11,11.25,11.11,11.2,88968,0
+TYO.US,D,20220601,000000,11.2,11.47,11.16,11.42,157427,0
+TYO.US,D,20220602,000000,11.34,11.43,11.3112,11.38,50410,0
+TYO.US,D,20220603,000000,11.47,11.5,11.4,11.44,59013,0
+TYO.US,D,20220606,000000,11.52,11.6909,11.49,11.69,45518,0
+TYO.US,D,20220607,000000,11.58,11.5978,11.46,11.56,191642,0
+TYO.US,D,20220608,000000,11.59,11.6739,11.58,11.64,34179,0
+TYO.US,D,20220609,000000,11.7,11.76,11.63,11.72,120207,0
+TYO.US,D,20220610,000000,11.86,12.09,11.85,12.02,656029,0
+TYO.US,D,20220613,000000,12.46,12.8702,12.39,12.71,471404,0
+TYO.US,D,20220614,000000,12.59,13.0499,12.55,12.96,648939,0
+TYO.US,D,20220615,000000,12.67,12.87,12.41,12.41,374180,0
+TYO.US,D,20220616,000000,12.79,12.8399,12.19,12.22,175395,0
+TYO.US,D,20220617,000000,12.2,12.4299,12.11,12.2,157970,0
+TYO.US,D,20220621,000000,12.39,12.44,12.305,12.42,190389,0
+TYO.US,D,20220622,000000,11.98,12.0013,11.8465,11.94,129658,0
+TYO.US,D,20220623,000000,11.68,11.74,11.471,11.69,220012,0
+TYO.US,D,20220624,000000,11.78,11.86,11.64,11.86,97095,0
+TYO.US,D,20220627,000000,12.07,12.0808,11.9,12.05,415828,0
+TYO.US,D,20220628,000000,12.11,12.13,11.9848,12.02,81839,0
+TYO.US,D,20220629,000000,11.94,11.95,11.69,11.69,104922,0
+TYO.US,D,20220630,000000,11.51,11.5256,11.3593,11.47,97792,0
+TYO.US,D,20220701,000000,11.12,11.16,10.85,11.045,189172,0
+TYO.US,D,20220705,000000,10.93,11,10.83,10.93,190029,0
+TYO.US,D,20220706,000000,10.82,11.225,10.82,11.21,146160,0
+TYO.US,D,20220707,000000,11.21,11.4599,11.21,11.42,206884,0
+TYO.US,D,20220708,000000,11.55,11.6799,11.54,11.66,98605,0
+TYO.US,D,20220711,000000,11.45,11.48,11.3236,11.35,83701,0
+TYO.US,D,20220712,000000,11.18,11.3005,11.135,11.27,93022,0
+TYO.US,D,20220713,000000,11.47,11.53,11.13,11.13,151907,0
+TYO.US,D,20220714,000000,11.38,11.482,11.26,11.32,72036,0
+TYO.US,D,20220715,000000,11.29,11.3,11.14,11.2,119786,0
+TYO.US,D,20220718,000000,11.32,11.45,11.2701,11.34,75547,0
+TYO.US,D,20220719,000000,11.34,11.5,11.34,11.45,156051,0
+TYO.US,D,20220720,000000,11.32,11.53,11.29,11.53,40616,0
+TYO.US,D,20220721,000000,11.36,11.38,11.1,11.1,69941,0
+TYO.US,D,20220722,000000,10.84,10.87,10.68,10.77,93724,0
+TYO.US,D,20220725,000000,10.91,10.9313,10.84,10.84,123599,0
+TYO.US,D,20220726,000000,10.67,10.8501,10.6,10.84,109630,0
+TYO.US,D,20220727,000000,10.76,10.8,10.63,10.77,252231,0
+TYO.US,D,20220728,000000,10.45,10.55,10.41,10.42,800052,0
+TYO.US,D,20220729,000000,10.5,10.5575,10.33,10.47,192271,0
+TYO.US,D,20220801,000000,10.36,10.41,10.25,10.26,196101,0
+TYO.US,D,20220802,000000,10.25,10.72,10.25,10.67,110817,0
+TYO.US,D,20220803,000000,10.73,10.9,10.57,10.59,230789,0
+TYO.US,D,20220804,000000,10.53,10.58,10.4,10.4,98305,0
+TYO.US,D,20220805,000000,10.84,10.94,10.8255,10.89,134933,0
+TYO.US,D,20220808,000000,10.75,10.759,10.67,10.7,93398,0
+TYO.US,D,20220809,000000,10.781,10.8173,10.7399,10.7795,82305,0
+TYO.US,D,20220810,000000,10.62,10.75,10.53,10.74,119284,0
+TYO.US,D,20220811,000000,10.67,11.02,10.6678,11,87563,0
+TYO.US,D,20220812,000000,10.88,10.94,10.85,10.86,105594,0
+TYO.US,D,20220815,000000,10.68,10.755,10.6592,10.73,49732,0
+TYO.US,D,20220816,000000,10.82,10.9369,10.78,10.8,53405,0
+TYO.US,D,20220817,000000,10.95,11.0688,10.95,10.99,57619,0
+TYO.US,D,20220818,000000,10.9,10.97,10.83,10.96,24613,0
+TYO.US,D,20220819,000000,11.16,11.268,11.16,11.2,55554,0
+TYO.US,D,20220822,000000,11.25,11.4,11.25,11.39,128949,0
+TYO.US,D,20220823,000000,11.44,11.49,11.22,11.48,61781,0
+TYO.US,D,20220824,000000,11.54,11.63,11.53,11.61,186474,0
+TYO.US,D,20220825,000000,11.56,11.6099,11.36,11.39,177005,0
+TYO.US,D,20220826,000000,11.46,11.52,11.33,11.44,168407,0
+TYO.US,D,20220829,000000,11.57,11.655,11.5699,11.63,60458,0
+TYO.US,D,20220830,000000,11.6,11.7399,11.5,11.64,181537,0
+TYO.US,D,20220831,000000,11.7,11.82,11.61,11.81,66935,0
+TYO.US,D,20220901,000000,12.03,12.1235,11.9474,12.06,365856,0
+TYO.US,D,20220902,000000,11.95,11.97,11.74,11.87,192326,0
+TYO.US,D,20220906,000000,12.05,12.27,12.05,12.25,428023,0
+TYO.US,D,20220907,000000,12.09,12.1262,11.98,12.03,150605,0
+TYO.US,D,20220908,000000,12.04,12.17,11.9455,12.17,47976,0
+TYO.US,D,20220909,000000,12.07,12.18,12.02,12.13,234551,0
+TYO.US,D,20220912,000000,12.02,12.3,12.02,12.27,176685,0
+TYO.US,D,20220913,000000,12.48,12.54,12.42,12.46,185765,0
+TYO.US,D,20220914,000000,12.52,12.53,12.35,12.43,94095,0
+TYO.US,D,20220915,000000,12.52,12.6,12.4999,12.55,114003,0
+TYO.US,D,20220916,000000,12.59,12.63,12.42,12.52,181535,0
+TYO.US,D,20220919,000000,12.66,12.71,12.58,12.66,203490,0
+TYO.US,D,20220920,000000,12.92,12.9816,12.78,12.87,273137,0
+TYO.US,D,20220921,000000,12.83,13.07,12.69,12.75,325112,0
+TYO.US,D,20220922,000000,13.11,13.35,13.09,13.32,239370,0
+TYO.US,D,20220923,000000,13.35,13.47,13.21,13.24,234294,0
+TYO.US,D,20220926,000000,13.5,13.99,13.49,13.96,219208,0
+TYO.US,D,20220927,000000,13.95,14.23,13.88,14.19,345048,0
+TYO.US,D,20220928,000000,13.65,13.79,13.21,13.24,1059586,0
+TYO.US,D,20220929,000000,13.55,13.5796,13.31,13.47,88240,0
+TYO.US,D,20220930,000000,13.3,13.68,13.2014,13.53,159380,0
+TYO.US,D,20221003,000000,13.21,13.28,12.79,13.11,238556,0
+TYO.US,D,20221004,000000,12.91,13.0899,12.79,12.98,138914,0
+TYO.US,D,20221005,000000,13.23,13.47,13.23,13.4,91834,0
+TYO.US,D,20221006,000000,13.47,13.65,13.43,13.61,63591,0
+TYO.US,D,20221007,000000,13.86,13.862,13.7,13.84,101255,0
+TYO.US,D,20221010,000000,13.92,14.21,13.88,14.06,57470,0
+TYO.US,D,20221011,000000,13.9,14.07,13.74,13.94,57151,0
+TYO.US,D,20221012,000000,14.05,14.05,13.78,13.84,96331,0
+TYO.US,D,20221013,000000,14.35,14.4,13.84,14.03,169565,0
+TYO.US,D,20221014,000000,13.83,14.27,13.79,14.2,97144,0
+TYO.US,D,20221017,000000,13.92,14.2372,13.89,14.18,35018,0
+TYO.US,D,20221018,000000,14.09,14.34,14.04,14.13,47311,0
+TYO.US,D,20221019,000000,14.45,14.56,14.347,14.53,59968,0
+TYO.US,D,20221020,000000,14.63,14.93,14.56,14.86,143454,0
+TYO.US,D,20221021,000000,15.07,15.09,14.71,14.77,148893,0
+TYO.US,D,20221024,000000,14.79,15,14.66,14.84,106794,0
+TYO.US,D,20221025,000000,14.39,14.4,14.18,14.34,157635,0
+TYO.US,D,20221026,000000,14.17,14.19,14.011,14.06,126454,0
+TYO.US,D,20221027,000000,13.98,14.08,13.7583,13.82,115465,0
+TYO.US,D,20221028,000000,14.06,14.1072,13.88,14.04,163774,0
+TYO.US,D,20221031,000000,14.21,14.37,14.15,14.18,53568,0
+TYO.US,D,20221101,000000,13.89,14.28,13.85,14.25,74157,0
+TYO.US,D,20221102,000000,14.2,14.38,13.9179,14.28,155044,0
+TYO.US,D,20221103,000000,14.69,14.7,14.42,14.5,103372,0
+TYO.US,D,20221104,000000,14.46,14.61,14.35,14.61,845277,0
+TYO.US,D,20221107,000000,14.55,14.76,14.515,14.76,60578,0
+TYO.US,D,20221108,000000,14.64,14.64,14.38,14.44,52148,0
+TYO.US,D,20221109,000000,14.47,14.5373,14.28,14.32,81938,0
+TYO.US,D,20221110,000000,13.65,13.66,13.3282,13.33,256216,0
+TYO.US,D,20221111,000000,13.53,13.55,13.4,13.4,138357,0
+TYO.US,D,20221114,000000,13.47,13.6169,13.47,13.52,89439,0
+TYO.US,D,20221115,000000,13.38,13.4513,13.22,13.22,72594,0
+TYO.US,D,20221116,000000,13.05,13.135,12.92,12.94,75788,0
+TYO.US,D,20221117,000000,13.18,13.3,13.1735,13.21,102925,0
+TYO.US,D,20221118,000000,13.23,13.4,13.21,13.4,19172,0
+TYO.US,D,20221121,000000,13.24,13.41,13.2105,13.39,59233,0
+TYO.US,D,20221122,000000,13.27,13.2815,13.17,13.18,28929,0
+TYO.US,D,20221123,000000,13.13,13.1529,12.98,12.99,45295,0
+TYO.US,D,20221125,000000,13.07,13.1,13.01,13.0104,29977,0
+TYO.US,D,20221128,000000,12.95,13.06,12.91,12.95,77382,0
+TYO.US,D,20221129,000000,13.14,13.18,13.05,13.12,34750,0
+TYO.US,D,20221130,000000,13.24,13.3,12.84,12.85,157511,0
+TYO.US,D,20221201,000000,12.73,12.75,12.38,12.38,148216,0
+TYO.US,D,20221202,000000,12.63,12.73,12.33,12.34,168911,0
+TYO.US,D,20221205,000000,12.55,12.725,12.55,12.69,53293,0
+TYO.US,D,20221206,000000,12.63,12.66,12.45,12.5,46315,0
+TYO.US,D,20221207,000000,12.32,12.35,12.13,12.15,93172,0
+TYO.US,D,20221208,000000,12.37,12.42,12.278,12.41,52319,0
+TYO.US,D,20221209,000000,12.49,12.64,12.48,12.64,66982,0
+TYO.US,D,20221212,000000,12.5,12.76,12.4631,12.72,51423,0
+TYO.US,D,20221213,000000,12.18,12.41,12.14,12.4,216878,0
+TYO.US,D,20221214,000000,12.35,12.5,12.24,12.26,167678,0
+TYO.US,D,20221215,000000,12.25,12.3299,12.1601,12.23,204450,0
+TYO.US,D,20221216,000000,12.47,12.505,12.246,12.33,112959,0
+TYO.US,D,20221219,000000,12.56,12.64,12.54,12.64,80879,0
+TYO.US,D,20221220,000000,12.88,12.9452,12.8139,12.885,368480,0
+TYO.US,D,20221221,000000,12.74,12.875,12.721,12.86,34583,0
+TYO.US,D,20221222,000000,12.83,12.88,12.75,12.88,37377,0
+TYO.US,D,20221223,000000,13.05,13.08,12.98,13.04,44610,0
+TYO.US,D,20221227,000000,13.26,13.41,13.19,13.36,73252,0
+TYO.US,D,20221228,000000,13.36,13.48,13.32,13.45,62632,0
+TYO.US,D,20221229,000000,13.42,13.42,13.28,13.3,65117,0
+TYO.US,D,20221230,000000,13.44,13.5335,13.295,13.44,96077,0
+TYO.US,D,20230103,000000,13.04,13.227,12.97,13.16,45522,0
+TYO.US,D,20230104,000000,12.84,12.99,12.81,12.8709,74248,0
+TYO.US,D,20230105,000000,13.08,13.13,12.92,12.92,60442,0
+TYO.US,D,20230106,000000,12.94,12.96,12.32,12.46,451074,0
+TYO.US,D,20230109,000000,12.51,12.5199,12.29,12.37,117108,0
+TYO.US,D,20230110,000000,12.51,12.6571,12.4816,12.57,33868,0
+TYO.US,D,20230111,000000,12.49,12.5,12.33,12.33,101244,0
+TYO.US,D,20230112,000000,12.24,12.4,12.02,12.06,76160,0
+TYO.US,D,20230113,000000,12.16,12.2705,12.06,12.23,44636,0
+TYO.US,D,20230117,000000,12.33,12.3758,12.24,12.34,23093,0
+TYO.US,D,20230118,000000,11.92,12.04,11.84,11.87,69058,0
+TYO.US,D,20230119,000000,11.91,12.01,11.89,11.91,98144,0
+TYO.US,D,20230120,000000,12.12,12.22,12.08,12.18,78956,0
+TYO.US,D,20230123,000000,12.31,12.32,12.22,12.32,20143,0
+TYO.US,D,20230124,000000,12.24,12.31,12.09,12.1,28867,0
+TYO.US,D,20230125,000000,12.06,12.17,11.99,12.05,55510,0
+TYO.US,D,20230126,000000,12.14,12.23,12.07,12.2,31687,0
+TYO.US,D,20230127,000000,12.32,12.35,12.26,12.2784,33369,0
+TYO.US,D,20230130,000000,12.36,12.397,12.3299,12.36,51254,0
+TYO.US,D,20230131,000000,12.19,12.37,12.19,12.2,71639,0
+TYO.US,D,20230201,000000,12.11,12.24,11.91,11.93,132069,0
+TYO.US,D,20230202,000000,11.82,11.96,11.76,11.9509,168039,0
+TYO.US,D,20230203,000000,12.29,12.4,12.2,12.35,49503,0
+TYO.US,D,20230206,000000,12.62,12.6999,12.59,12.69,78083,0
+TYO.US,D,20230207,000000,12.71,12.8,12.5421,12.7742,219525,0
+TYO.US,D,20230208,000000,12.72,12.83,12.63,12.64,103160,0
+TYO.US,D,20230209,000000,12.53,12.86,12.53,12.79,59882,0
+TYO.US,D,20230210,000000,12.86,13.05,12.855,13.03,94944,0
+TYO.US,D,20230213,000000,13.05,13.05,12.92,12.93,37253,0
+TYO.US,D,20230214,000000,13.07,13.22,12.97,13.1085,48958,0
+TYO.US,D,20230215,000000,13.21,13.29,13.1,13.25,53613,0
+TYO.US,D,20230216,000000,13.33,13.41,13.27,13.38,88411,0
+TYO.US,D,20230217,000000,13.46,13.49,13.26,13.26,111929,0
+TYO.US,D,20230221,000000,13.53,13.715,13.53,13.69,63490,0
+TYO.US,D,20230222,000000,13.6,13.66,13.53,13.66,103587,0
+TYO.US,D,20230223,000000,13.67,13.67,13.45,13.51,129745,0
+TYO.US,D,20230224,000000,13.74,13.84,13.71,13.75,35444,0
+TYO.US,D,20230227,000000,13.64,13.699,13.58,13.67,74923,0
+TYO.US,D,20230228,000000,13.77,13.79,13.58,13.5865,36072,0
+TYO.US,D,20230301,000000,13.77,13.9274,13.73,13.92,69646,0
+TYO.US,D,20230302,000000,14.16,14.17,14.06,14.11,52817,0
+TYO.US,D,20230303,000000,13.89,13.99,13.7788,13.8,115766,0
+TYO.US,D,20230306,000000,13.65,13.8599,13.65,13.81,78712,0
+TYO.US,D,20230307,000000,13.77,13.93,13.71,13.81,397973,0
+TYO.US,D,20230308,000000,13.71,13.92,13.6,13.87,47876,0
+TYO.US,D,20230309,000000,13.78,13.815,13.59,13.64,41404,0
+TYO.US,D,20230310,000000,13.11,13.144,12.84,12.85,197580,0
+TYO.US,D,20230313,000000,12.15,12.55,12.06,12.44,601353,0
+TYO.US,D,20230314,000000,12.59,12.84,12.56,12.79,163824,0
+TYO.US,D,20230315,000000,12.09,12.39,11.92,12.19,355892,0
+TYO.US,D,20230316,000000,12.05,12.58,11.95,12.58,154708,0
+TYO.US,D,20230317,000000,12.15,12.2647,11.99,12.03,174983,0
+TYO.US,D,20230320,000000,12.03,12.34,12.03,12.29,205210,0
+TYO.US,D,20230321,000000,12.36,12.49,12.28,12.4536,94452,0
+TYO.US,D,20230322,000000,12.48,12.55,11.92,11.96,106798,0
+TYO.US,D,20230323,000000,12,12.07,11.75,11.79,109823,0
+TYO.US,D,20230324,000000,11.59,11.7985,11.53,11.74,102017,0
+TYO.US,D,20230327,000000,12.09,12.2199,12.03,12.19,139442,0
+TYO.US,D,20230328,000000,12.26,12.3,12.197,12.21,49476,0
+TYO.US,D,20230329,000000,12.36,12.3748,12.24,12.27,38204,0
+TYO.US,D,20230330,000000,12.33,12.33,12.22,12.28,15647,0
+TYO.US,D,20230331,000000,12.21,12.23,12.04,12.04,28994,0
+TYO.US,D,20230403,000000,12.06,12.1499,11.83,11.8908,39888,0
+TYO.US,D,20230404,000000,12.03,12.06,11.65,11.67,78569,0
+TYO.US,D,20230405,000000,11.54,11.59,11.43,11.52,48548,0
+TYO.US,D,20230406,000000,11.52,11.55,11.48,11.52,22715,0
+TYO.US,D,20230410,000000,11.8,11.93,11.8,11.8723,52372,0
+TYO.US,D,20230411,000000,11.901,11.97,11.9,11.9199,17987,0
+TYO.US,D,20230412,000000,11.77,11.97,11.77,11.83,47226,0
+TYO.US,D,20230413,000000,11.77,11.96,11.7201,11.92,55330,0
+TYO.US,D,20230414,000000,12.07,12.16,12.06,12.1175,34836,0
+TYO.US,D,20230417,000000,12.23,12.37,12.23,12.36,68934,0
+TYO.US,D,20230418,000000,12.38,12.38,12.22,12.3,31038,0
+TYO.US,D,20230419,000000,12.38,12.4799,12.3502,12.36,54248,0
+TYO.US,D,20230420,000000,12.184,12.22,12.15,12.2,23603,0
+TYO.US,D,20230421,000000,12.13,12.288,12.09,12.2704,27804,0
+TYO.US,D,20230424,000000,12.18,12.22,12.092,12.1153,27318,0
+TYO.US,D,20230425,000000,11.93,11.93,11.74,11.7603,90709,0
+TYO.US,D,20230426,000000,11.75,11.94,11.75,11.89,34079,0
+TYO.US,D,20230427,000000,12.05,12.17,12.05,12.1539,47242,0
+TYO.US,D,20230428,000000,11.91,11.9996,11.87,11.87,29739,0
+TYO.US,D,20230501,000000,12.02,12.34,11.97,12.28,77909,0
+TYO.US,D,20230502,000000,12.2,12.2,11.81,11.82,64981,0
+TYO.US,D,20230503,000000,11.76,11.79,11.6073,11.6073,127944,0
+TYO.US,D,20230504,000000,11.67,11.68,11.41,11.59,91271,0
+TYO.US,D,20230505,000000,11.82,11.89,11.795,11.8105,37757,0
+TYO.US,D,20230508,000000,12.04,12.04,11.96,12.02,49692,0
+TYO.US,D,20230509,000000,12.03,12.07,12.0004,12.06,34258,0
+TYO.US,D,20230510,000000,11.9,11.9,11.79,11.79,32406,0
+TYO.US,D,20230511,000000,11.5601,11.71,11.56,11.68,43021,0
+TYO.US,D,20230512,000000,11.74,11.92,11.73,11.92,57761,0
+TYO.US,D,20230515,000000,12,12.04,11.99,11.99,22729,0
+TYO.US,D,20230516,000000,12.12,12.23,12.1,12.14,15412,0
+TYO.US,D,20230517,000000,12.13,12.28,12.13,12.27,22406,0
+TYO.US,D,20230518,000000,12.4,12.5,12.395,12.46,29813,0
+TYO.US,D,20230519,000000,12.6,12.69,12.4405,12.66,126924,0
+TYO.US,D,20230522,000000,12.66,12.7203,12.62,12.72,59520,0
+TYO.US,D,20230523,000000,12.76,12.79,12.6001,12.68,78250,0
+TYO.US,D,20230524,000000,12.64,12.78,12.6,12.78,43384,0
+TYO.US,D,20230525,000000,12.86,13.03,12.81,13.03,25295,0
+TYO.US,D,20230526,000000,13.08,13.15,12.97,12.98,38824,0
+TYO.US,D,20230530,000000,12.84,12.8521,12.6686,12.68,41975,0
+TYO.US,D,20230531,000000,12.63,12.68,12.4602,12.54,39100,0
+TYO.US,D,20230601,000000,12.4,12.45,12.3601,12.4251,29594,0
+TYO.US,D,20230602,000000,12.5,12.76,12.495,12.75,43693,0
+TYO.US,D,20230605,000000,12.87,12.8813,12.65,12.77,13771,0
+TYO.US,D,20230606,000000,12.78,12.7914,12.74,12.74,42771,0
+TYO.US,D,20230607,000000,12.77,13.02,12.77,13,18130,0
+TYO.US,D,20230608,000000,12.8799,12.8801,12.7549,12.7549,40424,0
+TYO.US,D,20230609,000000,12.9,12.965,12.87,12.92,34336,0
+TYO.US,D,20230612,000000,12.89,13.01,12.84,12.8521,14723,0
+TYO.US,D,20230613,000000,12.79,13.18,12.78,13.12,29437,0
+TYO.US,D,20230614,000000,13.05,13.24,12.96,13.1,60304,0
+TYO.US,D,20230615,000000,12.9,12.9,12.78,12.82,43007,0
+TYO.US,D,20230616,000000,12.98,13.08,12.93,12.9605,28339,0
+TYO.US,D,20230620,000000,12.85,12.88,12.78,12.86,37683,0
+TYO.US,D,20230621,000000,12.8636,12.9,12.6801,12.73,25301,0
+TYO.US,D,20230622,000000,12.87,12.97,12.78,12.94,30050,0
+TYO.US,D,20230623,000000,12.62,12.79,12.62,12.79,36087,0
+TYO.US,D,20230626,000000,12.68,12.766,12.68,12.7189,10402,0
+TYO.US,D,20230627,000000,12.75,12.88,12.75,12.8503,23770,0
+TYO.US,D,20230628,000000,12.78,12.86,12.69,12.69,19618,0
+TYO.US,D,20230629,000000,13.05,13.145,13.03,13.1,29446,0
+TYO.US,D,20230630,000000,13.11,13.12,12.9901,13.04,40984,0
+TYO.US,D,20230703,000000,13.03,13.18,12.95,13.175,11732,0
+TYO.US,D,20230705,000000,13.22,13.43,13.2,13.3991,50425,0
+TYO.US,D,20230706,000000,13.73,13.86,13.6703,13.71,35315,0
+TYO.US,D,20230707,000000,13.78,13.81,13.65,13.7803,36968,0
+TYO.US,D,20230710,000000,13.72,13.72,13.521,13.5807,19742,0
+TYO.US,D,20230711,000000,13.5,13.57,13.45,13.5,36768,0
+TYO.US,D,20230712,000000,13.24,13.289,13.08,13.14,71212,0
+TYO.US,D,20230713,000000,12.99,12.99,12.78,12.791,29215,0
+TYO.US,D,20230714,000000,12.86,13,12.85,12.9995,56458,0
+TYO.US,D,20230717,000000,12.95,13.03,12.94,12.9516,9271,0
+TYO.US,D,20230718,000000,12.86,12.9255,12.78,12.9,38607,0
+TYO.US,D,20230719,000000,12.81,12.914,12.77,12.77,21828,0
+TYO.US,D,20230720,000000,12.86,13.15,12.86,13.0826,24353,0
+TYO.US,D,20230721,000000,13.015,13.08,13.01,13.08,16996,0
+TYO.US,D,20230724,000000,13.06,13.19,12.99,13.19,27894,0
+TYO.US,D,20230725,000000,13.3,13.33,13.25,13.2582,10299,0
+TYO.US,D,20230726,000000,13.15,13.26,13.13,13.13,24941,0
+TYO.US,D,20230727,000000,13.29,13.6093,13.25,13.5597,48636,0
+TYO.US,D,20230728,000000,13.51,13.51,13.3916,13.42,15784,0
+TYO.US,D,20230731,000000,13.46,13.46,13.3509,13.4291,7932,0
+TYO.US,D,20230801,000000,13.59,13.695,13.59,13.6426,18038,0
+TYO.US,D,20230802,000000,13.78,13.88,13.7,13.7,39079,0
+TYO.US,D,20230803,000000,14,14.1,13.9897,14.06,53679,0
+TYO.US,D,20230804,000000,13.95,13.95,13.5875,13.61,89476,0
+TYO.US,D,20230807,000000,13.64,13.78,13.64,13.77,63180,0
+TYO.US,D,20230808,000000,13.51,13.5599,13.41,13.5395,26986,0
+TYO.US,D,20230809,000000,13.48,13.54,13.47,13.5106,26920,0
+TYO.US,D,20230810,000000,13.46,13.81,13.44,13.81,10747,0
+TYO.US,D,20230811,000000,14.03,14.07,13.88,14.07,76149,0
+TYO.US,D,20230814,000000,14.15,14.22,14.01,14.1352,45776,0
+TYO.US,D,20230815,000000,14.17,14.24,14.06,14.23,30367,0
+TYO.US,D,20230816,000000,14.23,14.41,14.1327,14.37,27938,0
+TYO.US,D,20230817,000000,14.5,14.55,14.4,14.43,68183,0
+TYO.US,D,20230818,000000,14.37,14.405,14.251,14.3281,90810,0
+TYO.US,D,20230821,000000,14.55,14.67,14.5401,14.67,40306,0
+TYO.US,D,20230822,000000,14.6703,14.715,14.5649,14.615,34473,0
+TYO.US,D,20230823,000000,14.33,14.34,14.13,14.13,60820,0
+TYO.US,D,20230824,000000,14.31,14.34,14.21,14.34,59700,0
+TYO.US,D,20230825,000000,14.3673,14.48,14.2603,14.3446,23511,0
+TYO.US,D,20230828,000000,14.19,14.33,14.19,14.25,9491,0
+TYO.US,D,20230829,000000,14.32,14.35,13.92,13.94,30190,0
+TYO.US,D,20230830,000000,13.87,13.97,13.87,13.94,21208,0
+TYO.US,D,20230831,000000,13.93,13.97,13.84,13.9083,24120,0
+TYO.US,D,20230901,000000,13.88,14.25,13.88,14.25,264360,0
+TYO.US,D,20230905,000000,14.33,14.45,14.32,14.45,42491,0
+TYO.US,D,20230906,000000,14.38,14.56,14.35,14.53,24477,0
+TYO.US,D,20230907,000000,14.49,14.5099,14.41,14.415,20005,0
+TYO.US,D,20230908,000000,14.32,14.42,14.25,14.41,23707,0
+TYO.US,D,20230911,000000,14.49,14.54,14.47,14.5,13213,0
+TYO.US,D,20230912,000000,14.54,14.54,14.445,14.4455,18409,0
+TYO.US,D,20230913,000000,14.48,14.51,14.36,14.4065,17440,0
+TYO.US,D,20230914,000000,14.38,14.54,14.37,14.52,20912,0
+TYO.US,D,20230915,000000,14.57,14.68,14.57,14.61,107631,0
+TYO.US,D,20230918,000000,14.69,14.72,14.61,14.63,24919,0
+TYO.US,D,20230919,000000,14.58,14.6827,14.565,14.6827,4987,0
+TYO.US,D,20230920,000000,14.55,14.7189,14.49,14.7182,18483,0
+TYO.US,D,20230921,000000,14.99,15.07,14.99,15.0493,118331,0
+TYO.US,D,20230922,000000,15.06,15.06,14.85,14.91,201572,0
+TYO.US,D,20230925,000000,15.16,15.25,15.12,15.21,89302,0
+TYO.US,D,20230926,000000,15.15,15.295,15.13,15.28,37498,0
+TYO.US,D,20230927,000000,15.14,15.58,15.14,15.51,59601,0
+TYO.US,D,20230928,000000,15.69,15.7,15.38,15.39,272329,0
+TYO.US,D,20230929,000000,15.185,15.42,15.14,15.39,106486,0
+TYO.US,D,20231002,000000,15.6,15.79,15.57,15.79,51824,0
+TYO.US,D,20231003,000000,15.87,16.18,15.77,16.12,78163,0
+TYO.US,D,20231004,000000,16.07,16.1013,15.823,15.85,90364,0
+TYO.US,D,20231005,000000,15.8,15.845,15.75,15.76,48773,0
+TYO.US,D,20231006,000000,16.21,16.25,15.945,16.0799,67487,0
+TYO.US,D,20231009,000000,15.72,15.77,15.465,15.48,53490,0
+TYO.US,D,20231010,000000,15.66,15.735,15.45,15.565,32182,0
+TYO.US,D,20231011,000000,15.4,15.455,15.29,15.33,59731,0
+TYO.US,D,20231012,000000,15.39,15.825,15.39,15.81,57625,0
+TYO.US,D,20231013,000000,15.4526,15.57,15.43,15.47,39450,0
+TYO.US,D,20231016,000000,15.75,15.8111,15.7336,15.79,14167,0
+TYO.US,D,20231017,000000,16.17,16.31,16.14,16.22,23832,0
+TYO.US,D,20231018,000000,16.36,16.55,16.32,16.49,19643,0
+TYO.US,D,20231019,000000,16.6,16.77,16.5001,16.7101,48469,0
+TYO.US,D,20231020,000000,16.6,16.6,16.385,16.46,49397,0
+TYO.US,D,20231023,000000,16.64,16.69,16.19,16.26,77665,0
+TYO.US,D,20231024,000000,16.26,16.3801,16.1503,16.155,48569,0
+TYO.US,D,20231025,000000,16.47,16.64,16.41,16.58,102315,0
+TYO.US,D,20231026,000000,16.6,16.6,16.2243,16.2243,15090,0
+TYO.US,D,20231027,000000,16.27,16.3598,16.16,16.16,26682,0
+TYO.US,D,20231030,000000,16.38,16.48,16.2704,16.36,49052,0
+TYO.US,D,20231031,000000,16.34,16.4247,16.29,16.4247,10737,0
+TYO.US,D,20231101,000000,16.32,16.33,15.89,15.89,72815,0
+TYO.US,D,20231102,000000,15.52,15.73,15.485,15.64,57262,0
+TYO.US,D,20231103,000000,15.09,15.28,14.97,15.27,42564,0
+TYO.US,D,20231106,000000,15.52,15.59,15.45,15.57,25039,0
+TYO.US,D,20231107,000000,15.39,15.41,15.22,15.2905,15362,0
+TYO.US,D,20231108,000000,15.26,15.26,15.08,15.105,53028,0
+TYO.US,D,20231109,000000,15.18,15.59,15.18,15.58,41762,0
+TYO.US,D,20231110,000000,15.42,15.595,15.4,15.51,130167,0
+TYO.US,D,20231113,000000,15.71,15.7946,15.56,15.56,38476,0
+TYO.US,D,20231114,000000,14.89,14.98,14.865,14.89,44723,0
+TYO.US,D,20231115,000000,15.1,15.26,15.1,15.22,59488,0
+TYO.US,D,20231116,000000,14.99,14.99,14.86,14.9299,30744,0
+TYO.US,D,20231117,000000,14.86,15,14.8597,14.915,13547,0
+TYO.US,D,20231120,000000,15.03,15.03,14.82,14.8364,19592,0
+TYO.US,D,20231121,000000,14.82,14.84,14.74,14.8102,16122,0
+TYO.US,D,20231122,000000,14.74,14.9,14.72,14.8384,27081,0
+TYO.US,D,20231124,000000,15.02,15.08,15.02,15.03,39880,0
+TYO.US,D,20231127,000000,14.98,14.98,14.7409,14.7409,37041,0
+TYO.US,D,20231128,000000,14.78,14.81,14.54,14.5596,50003,0
+TYO.US,D,20231129,000000,14.43,14.43,14.3001,14.37,46339,0
+TYO.US,D,20231130,000000,14.51,14.63,14.51,14.58,31700,0
+TYO.US,D,20231201,000000,14.57,14.59,14.15,14.1865,58506,0
+TYO.US,D,20231204,000000,14.3,14.4215,14.23,14.3,53110,0
+TYO.US,D,20231205,000000,14.14,14.1683,14.0253,14.0499,77386,0
+TYO.US,D,20231206,000000,13.96,13.99,13.85,13.88,25365,0
+TYO.US,D,20231207,000000,14.01,14.01,13.8309,13.96,71165,0
+TYO.US,D,20231208,000000,14.24,14.34,14.18,14.27,49626,0
+TYO.US,D,20231211,000000,14.33,14.44,14.22,14.22,28778,0
+TYO.US,D,20231212,000000,14.22,14.29,14.14,14.1491,15550,0
+TYO.US,D,20231213,000000,14.06,14.06,13.4902,13.52,125114,0
+TYO.US,D,20231214,000000,13.32,13.36,13.12,13.19,95504,0
+TYO.US,D,20231215,000000,13.28,13.3129,13.2103,13.22,16418,0
+TYO.US,D,20231218,000000,13.33,13.41,13.33,13.36,12782,0
+TYO.US,D,20231219,000000,13.26,13.3,13.2199,13.2898,10790,0
+TYO.US,D,20231220,000000,13.22,13.28,13.06,13.1,35290,0
+TYO.US,D,20231221,000000,12.97,13.14,12.92,13.09,15075,0
+TYO.US,D,20231222,000000,13.07,13.19,13.055,13.1,69750,0
+TYO.US,D,20231226,000000,13.12,13.16,13.09,13.128,7853,0
+TYO.US,D,20231227,000000,12.95,12.9801,12.81,12.81,36532,0
+TYO.US,D,20231228,000000,12.88,13.02,12.87,12.985,38962,0
+TYO.US,D,20231229,000000,13.07,13.1,13.03,13.0981,8857,0
+TYO.US,D,20240102,000000,13.32,13.32,13.2,13.2502,35785,0
+TYO.US,D,20240103,000000,13.43,13.44,13.14,13.16,22549,0
+TYO.US,D,20240104,000000,13.44,13.44,13.36,13.4148,61248,0
+TYO.US,D,20240105,000000,13.63,13.63,13.305,13.57,49934,0
+TYO.US,D,20240108,000000,13.56,13.56,13.3344,13.44,14878,0
+TYO.US,D,20240109,000000,13.48,13.48,13.4199,13.4544,10760,0
+TYO.US,D,20240110,000000,13.4501,13.5295,13.4203,13.52,20033,0
+TYO.US,D,20240111,000000,13.48,13.54,13.315,13.34,77087,0
+TYO.US,D,20240112,000000,13.21,13.32,13.14,13.26,46132,0
+TYO.US,D,20240116,000000,13.42,13.626,13.38,13.56,18961,0
+TYO.US,D,20240117,000000,13.73,13.7899,13.69,13.75,35922,0
+TYO.US,D,20240118,000000,13.72,13.85,13.72,13.815,62409,0
+TYO.US,D,20240119,000000,13.915,13.98,13.83,13.8302,17869,0
+TYO.US,D,20240122,000000,13.66,13.7247,13.6399,13.702,23654,0
+TYO.US,D,20240123,000000,13.82,13.86,13.801,13.805,34336,0
+TYO.US,D,20240124,000000,13.63,13.955,13.63,13.91,28762,0
+TYO.US,D,20240125,000000,13.84,13.87,13.72,13.72,27480,0
+TYO.US,D,20240126,000000,13.82,13.9,13.82,13.87,16748,0
+TYO.US,D,20240129,000000,13.76,13.77,13.585,13.6202,25304,0
+TYO.US,D,20240130,000000,13.53,13.71,13.525,13.5801,13031,0
+TYO.US,D,20240131,000000,13.44,13.44,13.25,13.25,52443,0
+TYO.US,D,20240201,000000,13.08,13.12,12.9485,13.02,42438,0
+TYO.US,D,20240202,000000,13.469,13.59,13.4299,13.515,49912,0
+TYO.US,D,20240205,000000,13.82,13.97,13.79,13.9336,27641,0
+TYO.US,D,20240206,000000,13.93,13.93,13.68,13.71,30246,0
+TYO.US,D,20240207,000000,13.88,13.88,13.6399,13.77,43000,0
+TYO.US,D,20240208,000000,13.9,13.9799,13.9,13.9513,11305,0
+TYO.US,D,20240209,000000,14.06,14.09,13.99,13.99,24984,0
+TYO.US,D,20240212,000000,14.0165,14.04,13.97,13.97,9093,0
+TYO.US,D,20240213,000000,14.3,14.5,14.29,14.5,42268,0
+TYO.US,D,20240214,000000,14.39,14.3999,14.23,14.3,229132,0
+TYO.US,D,20240215,000000,14.21,14.26,14.13,14.2152,15122,0
+TYO.US,D,20240216,000000,14.46,14.5,14.4,14.405,36835,0
+TYO.US,D,20240220,000000,14.305,14.38,14.28,14.38,7622,0
+TYO.US,D,20240221,000000,14.3399,14.6,14.3399,14.6,14094,0
+TYO.US,D,20240222,000000,14.48,14.59,14.48,14.59,7950,0
+TYO.US,D,20240223,000000,14.53,14.53,14.28,14.3184,27093,0
+TYO.US,D,20240226,000000,14.3,14.48,14.3,14.44,35574,0
+TYO.US,D,20240227,000000,14.44,14.5,14.39,14.5,9614,0
+TYO.US,D,20240228,000000,14.47,14.47,14.31,14.31,16911,0
+TYO.US,D,20240229,000000,14.3,14.34,14.23,14.34,8265,0
+TYO.US,D,20240301,000000,14.31,14.41,14.07,14.07,44026,0
+TYO.US,D,20240304,000000,14.21,14.2286,14.16,14.16,20463,0
+TYO.US,D,20240305,000000,13.99,13.99,13.88,13.9394,27509,0
+TYO.US,D,20240306,000000,13.87,13.87,13.8153,13.8533,18072,0
+TYO.US,D,20240307,000000,13.75,13.88,13.75,13.76,30436,0
+TYO.US,D,20240308,000000,13.77,13.78,13.75,13.7605,13274,0
+TYO.US,D,20240311,000000,13.76,13.84,13.755,13.8,4101,0
+TYO.US,D,20240312,000000,13.95,14.035,13.95,13.9965,2778,0
+TYO.US,D,20240313,000000,14.0498,14.12,14.0498,14.09,14843,0
+TYO.US,D,20240314,000000,14.3,14.4399,14.29,14.435,13361,0
+TYO.US,D,20240315,000000,14.47,14.505,14.47,14.505,19350,0
+TYO.US,D,20240318,000000,14.53,14.62,14.5299,14.62,16335,0
+TYO.US,D,20240319,000000,14.22,14.2401,14.16,14.16,23891,0
+TYO.US,D,20240320,000000,14.11,14.17,14.05,14.07,16354,0
+TYO.US,D,20240321,000000,13.98,14.11,13.98,14.0993,29094,0
+TYO.US,D,20240322,000000,13.97,13.97,13.9,13.9105,21047,0
+TYO.US,D,20240325,000000,13.94,14.0402,13.94,14.012,41681,0
+TYO.US,D,20240326,000000,14.06,14.0747,13.96,13.965,9376,0
+TYO.US,D,20240327,000000,13.96,13.96,13.84,13.84,16978,0
+TYO.US,D,20240328,000000,13.97,13.97,13.88,13.93,4488,0
+TYO.US,D,20240401,000000,14.06,14.3,14.06,14.3,26020,0
+TYO.US,D,20240402,000000,14.4518,14.5,14.358,14.36,15710,0
+TYO.US,D,20240403,000000,14.52,14.58,14.34,14.35,24476,0
+TYO.US,D,20240404,000000,14.24,14.37,14.195,14.1993,10551,0
+TYO.US,D,20240405,000000,14.45,14.49,14.31,14.49,29183,0
+TYO.US,D,20240408,000000,14.63,14.645,14.53,14.595,18340,0
+TYO.US,D,20240409,000000,14.57,14.57,14.37,14.37,6656,0
+TYO.US,D,20240410,000000,14.77,15.045,14.77,15.015,20455,0
+TYO.US,D,20240411,000000,14.97,15.15,14.94,15.1,41764,0
+TYO.US,D,20240412,000000,14.89,14.92,14.795,14.92,23515,0
+TYO.US,D,20240415,000000,15.15,15.39,15.15,15.2124,52712,0
+TYO.US,D,20240416,000000,15.45,15.47,15.32,15.3916,45144,0
+TYO.US,D,20240417,000000,15.18,15.28,15.1,15.1,22247,0
+TYO.US,D,20240418,000000,15.15,15.34,15.15,15.2999,35236,0
+TYO.US,D,20240419,000000,15.22,15.29,15.22,15.24,22467,0
+TYO.US,D,20240422,000000,15.34,15.34,15.23,15.249,8754,0
+TYO.US,D,20240423,000000,15.3199,15.3592,15.101,15.21,28741,0
+TYO.US,D,20240424,000000,15.32,15.4061,15.3,15.31,17695,0
+TYO.US,D,20240425,000000,15.61,15.6402,15.5,15.5305,34652,0
+TYO.US,D,20240426,000000,15.45,15.48,15.351,15.48,91582,0
+TYO.US,D,20240429,000000,15.29,15.3299,15.24,15.26,19441,0
+TYO.US,D,20240430,000000,15.43,15.5,15.379,15.48,11453,0
+TYO.US,D,20240501,000000,15.37,15.39,15.12,15.2667,35201,0
+TYO.US,D,20240502,000000,15.3,15.33,15.06,15.1003,38253,0
+TYO.US,D,20240503,000000,14.8,14.94,14.73,14.8503,37093,0
+TYO.US,D,20240506,000000,14.85,14.87,14.7957,14.8,11242,0
+TYO.US,D,20240507,000000,14.7,14.75,14.63,14.75,21424,0
+TYO.US,D,20240508,000000,14.84,14.845,14.8259,14.8259,1308,0
+TYO.US,D,20240509,000000,14.85,14.88,14.7,14.7,11679,0
+TYO.US,D,20240510,000000,14.8301,14.8999,14.821,14.8822,12955,0
+TYO.US,D,20240513,000000,14.75,14.84,14.75,14.82,57151,0
+TYO.US,D,20240514,000000,14.75,14.7895,14.7006,14.715,5818,0
+TYO.US,D,20240515,000000,14.4598,14.52,14.37,14.37,27854,0
+TYO.US,D,20240516,000000,14.4,14.5058,14.37,14.5,15796,0
+TYO.US,D,20240517,000000,14.59,14.6497,14.535,14.6384,11426,0
+TYO.US,D,20240520,000000,14.695,14.7198,14.68,14.7016,7287,0
+TYO.US,D,20240521,000000,14.62,14.62,14.56,14.605,5878,0
+TYO.US,D,20240522,000000,14.76,14.76,14.62,14.66,11972,0
+TYO.US,D,20240523,000000,14.7,14.9057,14.69,14.8522,23844,0
+TYO.US,D,20240524,000000,14.85,14.8517,14.805,14.805,3936,0
+TYO.US,D,20240528,000000,14.8,15.06,14.76,15.052,10748,0
+TYO.US,D,20240529,000000,15.2077,15.32,15.1896,15.2922,8699,0
+TYO.US,D,20240530,000000,15.18,15.18,15.07,15.09,38853,0
+TYO.US,D,20240531,000000,14.95,14.96,14.9,14.92,10238,0
+TYO.US,D,20240603,000000,14.81,14.81,14.58,14.59,40164,0
+TYO.US,D,20240604,000000,14.42,14.48,14.34,14.365,14198,0
+TYO.US,D,20240605,000000,14.3,14.429,14.23,14.2421,12188,0
+TYO.US,D,20240606,000000,14.2973,14.3,14.215,14.2405,6746,0
+TYO.US,D,20240607,000000,14.66,14.71,14.61,14.7,15604,0
+TYO.US,D,20240610,000000,14.83,14.86,14.78,14.81,26096,0
+TYO.US,D,20240611,000000,14.75,14.761,14.57,14.57,6803,0
+TYO.US,D,20240612,000000,14.2,14.3697,14.0901,14.35,33047,0
+TYO.US,D,20240613,000000,14.18,14.21,14.03,14.07,23940,0
+TYO.US,D,20240614,000000,14.01,14.05,13.96,13.992,28605,0
+TYO.US,D,20240617,000000,14.22,14.241,14.18,14.21,17397,0
+TYO.US,D,20240618,000000,14.12,14.145,14.0285,14.0295,7077,0
+TYO.US,D,20240620,000000,14.24,14.26,14.13,14.13,10943,0
+TYO.US,D,20240621,000000,14.05,14.2,14.05,14.15,8058,0
+TYO.US,D,20240624,000000,14.17,14.21,14.12,14.12,9860,0
+TYO.US,D,20240625,000000,13.99,13.99,13.94,13.945,3271,0
+TYO.US,D,20240626,000000,14.1899,14.2127,14.175,14.2018,14860,0
+TYO.US,D,20240627,000000,14.1199,14.13,14.09,14.125,3420,0
+TYO.US,D,20240628,000000,14.06,14.39,14.06,14.39,6646,0
+TYO.US,D,20240701,000000,14.66,14.71,14.571,14.68,82364,0
+TYO.US,D,20240702,000000,14.53,14.59,14.51,14.54,12673,0
+TYO.US,D,20240703,000000,14.48,14.48,14.25,14.2727,16890,0
+TYO.US,D,20240705,000000,14.14,14.15,14.02,14.0506,8504,0
+TYO.US,D,20240708,000000,14.0857,14.0857,14.031,14.06,50858,0
+TYO.US,D,20240709,000000,14.15,14.17,14.0903,14.1046,12133,0
+TYO.US,D,20240710,000000,14.05,14.12,14.05,14.06,53407,0
+TYO.US,D,20240711,000000,13.73,13.82,13.73,13.82,16722,0
+TYO.US,D,20240712,000000,13.79,13.84,13.741,13.741,4608,0
+TYO.US,D,20240715,000000,13.8501,13.92,13.82,13.91,46292,0
+TYO.US,D,20240716,000000,13.79,13.83,13.7001,13.7099,6928,0
+TYO.US,D,20240717,000000,13.745,13.745,13.66,13.6899,4451,0
+TYO.US,D,20240718,000000,13.7499,13.82,13.729,13.8,10095,0
+TYO.US,D,20240719,000000,13.98,13.9899,13.92,13.95,8950,0
+TYO.US,D,20240722,000000,13.8999,14.0201,13.8999,13.995,5138,0
+TYO.US,D,20240723,000000,13.925,13.98,13.89,13.9716,4865,0
+TYO.US,D,20240724,000000,13.9,14.06,13.9,14.0547,6433,0
+TYO.US,D,20240725,000000,13.96,14.03,13.8402,14.03,16041,0
+TYO.US,D,20240726,000000,13.82,13.85,13.7905,13.806,6105,0
+TYO.US,D,20240729,000000,13.81,13.81,13.7269,13.78,5014,0
+TYO.US,D,20240730,000000,13.71,13.74,13.665,13.69,1833,0
+TYO.US,D,20240731,000000,13.54,13.59,13.39,13.4,21729,0
+TYO.US,D,20240801,000000,13.255,13.27,13.13,13.186,10776,0
+TYO.US,D,20240802,000000,12.84,12.84,12.59,12.62,31022,0
+TYO.US,D,20240805,000000,12.3,12.7,12.3,12.57,12505,0
+TYO.US,D,20240806,000000,12.63,12.935,12.63,12.92,13774,0
+TYO.US,D,20240807,000000,13.08,13.1391,13.02,13.07,8147,0
+TYO.US,D,20240808,000000,13.21,13.2735,13.17,13.19,20773,0
+TYO.US,D,20240809,000000,13.04,13.04,13.005,13.04,4187,0
+TYO.US,D,20240812,000000,13.14,13.14,12.95,12.9503,1984,0
+TYO.US,D,20240813,000000,12.83,12.8427,12.79,12.7907,3044,0
+TYO.US,D,20240814,000000,12.79,12.79,12.695,12.7458,3221,0
+TYO.US,D,20240815,000000,13.0536,13.08,12.9991,12.9991,5676,0
+TYO.US,D,20240816,000000,12.93,13.04,12.93,12.93,1985,0
+TYO.US,D,20240819,000000,12.92,12.92,12.85,12.87,5614,0
+TYO.US,D,20240820,000000,12.77,12.77,12.72,12.72,5644,0
+TYO.US,D,20240821,000000,12.77,12.78,12.59,12.65,7567,0
+TYO.US,D,20240822,000000,12.75,12.8999,12.75,12.83,10287,0
+TYO.US,D,20240823,000000,12.71,12.71,12.6704,12.68,10941,0
+TYO.US,D,20240826,000000,12.66,12.745,12.66,12.7304,2430,0
+TYO.US,D,20240827,000000,12.81,12.81,12.755,12.7614,39901,0
+TYO.US,D,20240828,000000,12.765,12.788,12.75,12.788,1140,0
+TYO.US,D,20240829,000000,12.87,12.9,12.85,12.86,27209,0
+TYO.US,D,20240830,000000,12.87,13.05,12.84,13.05,22836,0
+TYO.US,D,20240903,000000,12.85,12.85,12.76,12.7605,33185,0
+TYO.US,D,20240904,000000,12.72,12.72,12.54,12.5408,14758,0
+TYO.US,D,20240905,000000,12.51,12.5801,12.46,12.475,34929,0
+TYO.US,D,20240906,000000,12.5,12.5202,12.29,12.4293,15932,0
+TYO.US,D,20240909,000000,12.45,12.48,12.38,12.3933,12110,0
+TYO.US,D,20240910,000000,12.37,12.37,12.23,12.2395,13277,0
+TYO.US,D,20240911,000000,12.198,12.32,12.1884,12.26,4941,0
+TYO.US,D,20240912,000000,12.3101,12.4,12.3101,12.3396,3657,0
+TYO.US,D,20240913,000000,12.28,12.32,12.256686,12.28,14475,0
+TYO.US,D,20240916,000000,12.26,12.285,12.19,12.1905,10436,0
+TYO.US,D,20240917,000000,12.23,12.3,12.23,12.2899,26695,0
+TYO.US,D,20240918,000000,12.36,12.4455,12.25,12.4413,38647,0
+TYO.US,D,20240919,000000,12.53,12.54,12.4739,12.48,5677,0
+TYO.US,D,20240920,000000,12.57,12.5901,12.48,12.4901,4689,0
+TYO.US,D,20240923,000000,12.62,12.6759,12.51,12.5415,15349,0
+TYO.US,D,20240924,000000,12.48,12.5213,12.34,12.34,5218,0
+TYO.US,D,20240925,000000,12.4,12.5,12.4,12.4986,8134,0
+TYO.US,D,20240926,000000,12.49,12.5965,12.49,12.54,15306,0
+TYO.US,D,20240927,000000,12.45,12.48,12.41,12.4287,5137,0
+TYO.US,D,20240930,000000,12.43,12.56,12.43,12.54,20320,0
+TYO.US,D,20241001,000000,12.43,12.43,12.3,12.3895,5444,0
+TYO.US,D,20241002,000000,12.58,12.58,12.4899,12.51,20762,0
+TYO.US,D,20241003,000000,12.58,12.69,12.58,12.6857,23744,0
+TYO.US,D,20241004,000000,13.05,13.09,12.9599,13.08,11439,0
+TYO.US,D,20241007,000000,13.22,13.24,13.161,13.21,35822,0
+TYO.US,D,20241008,000000,13.26,13.29,13.2,13.2,8103,0
+TYO.US,D,20241009,000000,13.27,13.35,13.2693,13.32,10821,0
+TYO.US,D,20241010,000000,13.42,13.465,13.3513,13.3631,14773,0
+TYO.US,D,20241011,000000,13.44,13.44,13.3499,13.375,17661,0
+TYO.US,D,20241014,000000,13.532,13.55,13.44,13.45,27434,0
+TYO.US,D,20241015,000000,13.279,13.3,13.2128,13.2368,10934,0
+TYO.US,D,20241016,000000,13.17,13.2,13.14,13.194,9147,0
+TYO.US,D,20241017,000000,13.35,13.4224,13.34,13.406,27338,0
+TYO.US,D,20241018,000000,13.35,13.37,13.35,13.3684,11549,0
+TYO.US,D,20241021,000000,13.51,13.69,13.51,13.69,20532,0
+TYO.US,D,20241022,000000,13.67,13.74,13.6,13.715,30011,0
+TYO.US,D,20241023,000000,13.89,13.8996,13.8018,13.84,21952,0
+TYO.US,D,20241024,000000,13.78,13.82,13.69,13.7403,20328,0
+TYO.US,D,20241025,000000,13.64,13.88,13.64,13.86,13368,0
+TYO.US,D,20241028,000000,13.85,14.02,13.8405,13.95,30612,0
+TYO.US,D,20241029,000000,14.12,14.1521,13.94,13.9494,22303,0
+TYO.US,D,20241030,000000,13.89,14.03,13.81,14.0118,8903,0
+TYO.US,D,20241031,000000,14.06,14.177,13.95,14.06,35185,0
+TYO.US,D,20241101,000000,14.03,14.3171,13.99,14.31,23152,0
+TYO.US,D,20241104,000000,14.05,14.1543,13.99,14.07,57198,0
+TYO.US,D,20241105,000000,14.13,14.27,14.02,14.08,11251,0
+TYO.US,D,20241106,000000,14.64,14.64,14.4399,14.53,31666,0
+TYO.US,D,20241107,000000,14.389,14.389,14.15,14.16,39041,0
+TYO.US,D,20241108,000000,14.09,14.13,14.0106,14.13,60093,0
+TYO.US,D,20241111,000000,14.225,14.29,14.21,14.21,55916,0
+TYO.US,D,20241112,000000,14.3896,14.55,14.32,14.51,42194,0
+TYO.US,D,20241113,000000,14.3135,14.599,14.3135,14.5347,10663,0
+TYO.US,D,20241114,000000,14.4201,14.6,14.4201,14.57,48267,0
+TYO.US,D,20241115,000000,14.73,14.73,14.41,14.57,79319,0
+TYO.US,D,20241118,000000,14.58,14.6,14.44,14.44,46856,0
+TYO.US,D,20241119,000000,14.32,14.385,14.3,14.3805,7227,0
+TYO.US,D,20241120,000000,14.5,14.5,14.39,14.44,18049,0
+TYO.US,D,20241121,000000,14.37,14.51,14.34,14.4706,43257,0
+TYO.US,D,20241122,000000,14.43,14.49,14.4,14.43,84189,0
+TYO.US,D,20241125,000000,14.11,14.12,13.993,14.01,16858,0
+TYO.US,D,20241126,000000,14.085,14.1638,14.085,14.1079,8461,0
+TYO.US,D,20241127,000000,13.92,13.9925,13.897,13.93,10102,0
+TYO.US,D,20241129,000000,13.81,13.85,13.78,13.79,7299,0
+TYO.US,D,20241202,000000,13.92,13.95,13.7615,13.81,21532,0
+TYO.US,D,20241203,000000,13.76,13.92,13.74,13.92,33436,0
+TYO.US,D,20241204,000000,14.01,14.01,13.7594,13.7594,7413,0
+TYO.US,D,20241205,000000,13.8473,13.89,13.74,13.76,7044,0
+TYO.US,D,20241206,000000,13.6192,13.7459,13.6094,13.6553,22868,0
+TYO.US,D,20241209,000000,13.71,13.8,13.68,13.8,7104,0
+TYO.US,D,20241210,000000,13.88,13.93,13.8582,13.87,14125,0
+TYO.US,D,20241211,000000,13.84,14.02,13.8265,14.02,10539,0
+TYO.US,D,20241212,000000,14.0541,14.18,14.0495,14.18,105183,0
+TYO.US,D,20241213,000000,14.2922,14.4204,14.2922,14.3865,110904,0
+TYO.US,D,20241216,000000,14.33,14.422,14.33,14.377,9756,0
+TYO.US,D,20241217,000000,14.41,14.41,14.34,14.41,12325,0
+TYO.US,D,20241218,000000,14.4875,14.7597,14.36,14.73,26505,0
+TYO.US,D,20241219,000000,14.89,15,14.87,14.9381,19406,0
+TYO.US,D,20241220,000000,14.705,14.82,14.65,14.82,46983,0
+TYO.US,D,20241223,000000,14.8,14.97,14.78,14.9368,31649,0
+TYO.US,D,20241224,000000,15.069,15.09,14.953,14.953,7654,0
+TYO.US,D,20241226,000000,15.09,15.09,14.8901,14.9,12526,0
+TYO.US,D,20241227,000000,14.9609,15.045,14.912,15.045,12397,0
+TYO.US,D,20241230,000000,14.84,14.86,14.7771,14.78,32297,0
+TYO.US,D,20241231,000000,14.737,14.91,14.72,14.89,33546,0
+TYO.US,D,20250102,000000,14.8,14.95,14.7492,14.88,16230,0
+TYO.US,D,20250103,000000,14.84,14.99,14.81,14.99,88616,0
+TYO.US,D,20250106,000000,15.029,15.09,14.985,15.01,24056,0
+TYO.US,D,20250107,000000,15.06,15.25,15.04,15.23,23415,0
+TYO.US,D,20250108,000000,15.3,15.33,15.14,15.17,25758,0
+TYO.US,D,20250110,000000,15.48,15.5444,15.3622,15.48,61362,0
+TYO.US,D,20250113,000000,15.54,15.62,15.52,15.6,41347,0
+TYO.US,D,20250114,000000,15.59,15.63,15.5304,15.6,23862,0
+TYO.US,D,20250115,000000,15.06,15.18,15.06,15.11,70489,0
+TYO.US,D,20250116,000000,15.15,15.17,14.9001,15.01,103589,0
+TYO.US,D,20250117,000000,14.95,15.02,14.91,15,110026,0
+TYO.US,D,20250121,000000,14.836,14.91,14.82,14.85,27070,0
+TYO.US,D,20250122,000000,14.895,15,14.865,14.98,16246,0
+TYO.US,D,20250123,000000,15.108,15.13,15.0627,15.1,41519,0
+TYO.US,D,20250124,000000,15.1357,15.1357,14.9838,15.0255,7039,0
+TYO.US,D,20250127,000000,14.65,14.813,14.65,14.71,35685,0
+TYO.US,D,20250128,000000,14.79,14.86,14.73,14.77,4600,0
+TYO.US,D,20250129,000000,14.705,14.91,14.7,14.7898,31748,0
+TYO.US,D,20250130,000000,14.7099,14.73,14.665,14.72,12822,0
+TYO.US,D,20250131,000000,14.66,14.8601,14.63,14.74,178432,0
+TYO.US,D,20250203,000000,14.675,14.81,14.5697,14.78,44875,0
+TYO.US,D,20250204,000000,14.86,14.87,14.67,14.67,10148,0
+TYO.US,D,20250205,000000,14.472,14.5156,14.35,14.43,29580,0
+TYO.US,D,20250206,000000,14.47,14.53,14.42,14.46,18881,0
+TYO.US,D,20250207,000000,14.6401,14.71,14.6122,14.6393,32410,0
+TYO.US,D,20250210,000000,14.58,14.675,14.56,14.665,12050,0
+TYO.US,D,20250211,000000,14.76,14.8,14.75,14.75,14853,0
+TYO.US,D,20250212,000000,15.0797,15.1799,15.06,15.09,34943,0
+TYO.US,D,20250213,000000,14.82,14.91,14.73,14.77,32615,0
+TYO.US,D,20250214,000000,14.585,14.62,14.52,14.62,21679,0
+TYO.US,D,20250218,000000,14.75,14.8482,14.71,14.84,28291,0
+TYO.US,D,20250219,000000,14.87,14.9,14.7675,14.79,7672,0
+TYO.US,D,20250220,000000,14.71,14.71,14.65,14.68,13310,0
+TYO.US,D,20250221,000000,14.59,14.59,14.42,14.445,22044,0
+TYO.US,D,20250224,000000,14.5,14.52,14.35,14.365,19189,0
+TYO.US,D,20250225,000000,14.12,14.13,14.0398,14.0398,7624,0
+TYO.US,D,20250226,000000,14.04,14.11,13.91,13.94,28158,0
+TYO.US,D,20250227,000000,14.0802,14.0802,13.9854,13.9873,27618,0
+TYO.US,D,20250228,000000,13.88,13.94,13.755,13.79,16438,0
+TYO.US,D,20250303,000000,13.91,13.91,13.6175,13.64,17608,0
+TYO.US,D,20250304,000000,13.55,13.7908,13.48,13.7596,23437,0
+TYO.US,D,20250305,000000,13.75,14,13.7281,14,8867,0
+TYO.US,D,20250306,000000,14.03,14.19,13.9692,14.035,31020,0
+TYO.US,D,20250307,000000,13.9155,14.13,13.8338,14.1,19786,0
+TYO.US,D,20250310,000000,13.89,13.9,13.7546,13.81,17998,0
+TYO.US,D,20250311,000000,13.82,14.02,13.72,13.95,34346,0
+TYO.US,D,20250312,000000,14.1299,14.15,14.02,14.11,19579,0
+TYO.US,D,20250313,000000,14.17,14.21,13.92,13.92,35669,0
+TYO.US,D,20250314,000000,14.06,14.12,14.03,14.11,24643,0
+TYO.US,D,20250317,000000,14.042,14.1259,13.9549,14.075,25825,0
+TYO.US,D,20250318,000000,14.13,14.13,13.98,14.03,28815,0
+TYO.US,D,20250319,000000,14.105,14.1218,13.8918,13.9,12239,0
+TYO.US,D,20250320,000000,13.73,13.88,13.73,13.8574,18402,0
+TYO.US,D,20250321,000000,13.77,13.92,13.77,13.9,11364,0
+TYO.US,D,20250324,000000,14.04,14.17,14.04,14.15,14156,0
+TYO.US,D,20250325,000000,13.93,13.93,13.82,13.8596,19649,0
+TYO.US,D,20250326,000000,13.93,14,13.9,13.95,45650,0
+TYO.US,D,20250327,000000,14.009,14.05,13.99,13.99,20820,0
+TYO.US,D,20250328,000000,13.83,13.83,13.67,13.68,23524,0
+TYO.US,D,20250331,000000,13.52,13.69,13.5,13.57,41363,0
+TYO.US,D,20250401,000000,13.4699,13.4699,13.37,13.44,9443,0
+TYO.US,D,20250402,000000,13.27,13.6049,13.25,13.48,31729,0
+TYO.US,D,20250403,000000,13.06,13.11,12.95,13.06,56307,0
+TYO.US,D,20250404,000000,12.6907,12.99,12.61,12.97,23770,0
+TYO.US,D,20250407,000000,12.999,13.48,12.99,13.48,22501,0
+TYO.US,D,20250408,000000,13.68,13.7,13.4,13.64,58747,0
+TYO.US,D,20250409,000000,14,14.2301,13.77,13.77,88015,0
+TYO.US,D,20250410,000000,13.86,14.09,13.75,14.06,78252,0
+TYO.US,D,20250411,000000,14.3,14.6125,14.25,14.3495,60634,0
+TYO.US,D,20250414,000000,14.1178,14.17,13.95,14,37917,0
+TYO.US,D,20250415,000000,13.93,13.98,13.783,13.8703,67210,0
+TYO.US,D,20250416,000000,13.8584,13.9077,13.65,13.6899,27485,0
+TYO.US,D,20250417,000000,13.71,13.8604,13.69,13.82,52863,0
+TYO.US,D,20250421,000000,13.9798,14.0692,13.83,14.0692,16179,0
+TYO.US,D,20250422,000000,13.9799,14.05,13.97,14.05,8853,0
+TYO.US,D,20250423,000000,13.695,14.0682,13.66,14.015,9298,0
+TYO.US,D,20250424,000000,13.84,13.89,13.7258,13.795,6026,0
+TYO.US,D,20250425,000000,13.71,13.74,13.58,13.65,47942,0
+TYO.US,D,20250428,000000,13.575,13.581,13.47,13.5,8126,0
+TYO.US,D,20250429,000000,13.466,13.47,13.3401,13.3594,12531,0
+TYO.US,D,20250430,000000,13.3645,13.41,13.2603,13.32,14453,0
+TYO.US,D,20250501,000000,13.2693,13.5549,13.2693,13.48,17033,0
+TYO.US,D,20250502,000000,13.715,13.8602,13.6299,13.75,8424,0
+TYO.US,D,20250505,000000,13.84,13.98,13.8,13.89,44607,0
+TYO.US,D,20250506,000000,13.92,13.93,13.75,13.77,43395,0
+TYO.US,D,20250507,000000,13.7399,13.7399,13.625,13.64,13271,0
+TYO.US,D,20250508,000000,13.65,13.98,13.65,13.98,46936,0
+TYO.US,D,20250509,000000,13.915,13.97,13.8515,13.94,6596,0
+TYO.US,D,20250512,000000,14.215,14.28,14.14,14.21,35230,0
+TYO.US,D,20250513,000000,14.21,14.36,14.195,14.31,49566,0
+TYO.US,D,20250514,000000,14.2608,14.455,14.2608,14.455,13929,0
+TYO.US,D,20250515,000000,14.28,14.2824,14.1301,14.18,14303,0
+TYO.US,D,20250516,000000,14.1894,14.1894,14.1203,14.1698,2038,0
+TYO.US,D,20250519,000000,14.42,14.43,14.2,14.2,13769,0
+TYO.US,D,20250520,000000,14.3599,14.37,14.22,14.29,10681,0
+TYO.US,D,20250521,000000,14.486,14.59,14.3801,14.58,42635,0
+TYO.US,D,20250522,000000,14.6,14.62,14.381,14.4,62362,0
+TYO.US,D,20250523,000000,14.31,14.38,14.25,14.34,15251,0
+TYO.US,D,20250527,000000,14.25,14.25,14.1008,14.1401,7006,0
+TYO.US,D,20250528,000000,14.21,14.3202,14.2,14.25,47500,0
+TYO.US,D,20250529,000000,14.175,14.2099,14.05,14.1,12986,0
+TYO.US,D,20250530,000000,14.07,14.1,13.97,13.98,44999,0
+TYO.US,D,20250602,000000,14.0967,14.1925,14.05,14.14,51065,0
+TYO.US,D,20250603,000000,14.0803,14.21,14.0698,14.19,7877,0
+TYO.US,D,20250604,000000,14.024,14.035,13.84,13.89,12059,0
+TYO.US,D,20250605,000000,13.86,14.0194,13.844,13.99,16279,0
+TYO.US,D,20250606,000000,14.245,14.38,14.2015,14.355,10828,0
+TYO.US,D,20250609,000000,14.335,14.3599,14.23,14.2751,5340,0
+TYO.US,D,20250610,000000,14.15,14.2795,14.15,14.21,3064,0
+TYO.US,D,20250611,000000,14.145,14.21,14.0206,14.06,11864,0
+TYO.US,D,20250612,000000,13.8908,13.95,13.88,13.88,4600,0
+TYO.US,D,20250613,000000,14.02,14.17,13.9576,14.055,10591,0
+TYO.US,D,20250616,000000,14.16,14.18,14.0295,14.1788,9394,0
+TYO.US,D,20250617,000000,14.0824,14.1417,13.95,13.9665,7460,0
+TYO.US,D,20250618,000000,13.88,14.009,13.875,13.96,12248,0
+TYO.US,D,20250620,000000,14.0707,14.1001,13.9302,13.98,13239,0
+TYO.US,D,20250623,000000,13.82,13.82,13.706,13.8,12391,0
+TYO.US,D,20250624,000000,13.7537,13.77,13.54,13.55,18788,0
+TYO.US,D,20250625,000000,13.6754,13.6754,13.55,13.55,3276,0
+TYO.US,D,20250626,000000,13.4865,13.5225,13.4156,13.4266,1591,0
+TYO.US,D,20250627,000000,13.55,13.55,13.5104,13.55,6152,0
+TYO.US,D,20250630,000000,13.4937,13.53,13.38,13.4,8635,0
+TYO.US,D,20250701,000000,13.39,13.54,13.39,13.48,13049,0
+TYO.US,D,20250702,000000,13.5944,13.6399,13.54,13.54,11640,0
+TYO.US,D,20250703,000000,13.71,13.75,13.68,13.7,12032,0
+TYO.US,D,20250707,000000,13.8,13.9105,13.79,13.8759,13953,0
+TYO.US,D,20250708,000000,13.999,14,13.93,13.9333,5840,0
+TYO.US,D,20250709,000000,13.8399,13.8715,13.7091,13.73,3598,0
+TYO.US,D,20250710,000000,13.7995,13.815,13.72,13.72,4513,0
+TYO.US,D,20250711,000000,13.89,14,13.88,13.95,16572,0
+TYO.US,D,20250714,000000,13.9669,14.0433,13.9468,13.98,9894,0
+TYO.US,D,20250715,000000,13.9899,14.18,13.95,14.16,11467,0
+TYO.US,D,20250716,000000,14.1282,14.1609,14.0201,14.0549,6265,0
+TYO.US,D,20250717,000000,13.9978,14.09,13.9978,14.05,5953,0
+TYO.US,D,20250718,000000,13.99,14.02,13.9201,13.96,7866,0
+TYO.US,D,20250721,000000,13.8061,13.8315,13.73,13.8,14870,0
+TYO.US,D,20250722,000000,13.7818,13.7818,13.705,13.7131,2406,0
+TYO.US,D,20250723,000000,13.8399,13.8976,13.806,13.875,6978,0
+TYO.US,D,20250724,000000,14,14,13.9,13.94,8019,0
+TYO.US,D,20250725,000000,13.989,13.99,13.85,13.85,10047,0
+TYO.US,D,20250728,000000,13.96,13.9699,13.8707,13.96,12441,0
+TYO.US,D,20250729,000000,13.86,13.86,13.6801,13.7,11156,0
+TYO.US,D,20250730,000000,13.84,13.84,13.74,13.82,7142,0
+TYO.US,D,20250731,000000,13.8094,13.8348,13.72,13.83,3063,0
+TYO.US,D,20250801,000000,13.465,13.47,13.3211,13.37,14901,0
+TYO.US,D,20250804,000000,13.3393,13.4092,13.3,13.3,5059,0
+TYO.US,D,20250805,000000,13.3601,13.39,13.33,13.335,2672,0
+TYO.US,D,20250806,000000,13.39,13.45,13.36,13.39,5794,0
+TYO.US,D,20250807,000000,13.3806,13.44,13.3584,13.41,2048,0
+TYO.US,D,20250808,000000,13.4988,13.5687,13.46,13.54,16754,0
+TYO.US,D,20250811,000000,13.525,13.5599,13.49,13.49,8382,0
+TYO.US,D,20250812,000000,13.6,13.61,13.54,13.55,6544,0
+TYO.US,D,20250813,000000,13.41,13.4133,13.36,13.4099,8246,0
+TYO.US,D,20250814,000000,13.4588,13.5802,13.4588,13.5482,7181,0
+TYO.US,D,20250815,000000,13.57,13.6699,13.5699,13.62,5227,0
+TYO.US,D,20250818,000000,13.61,13.7016,13.61,13.6881,6932,0
+TYO.US,D,20250819,000000,13.619,13.6191,13.5601,13.61,12227,0
+TYO.US,D,20250820,000000,13.575,13.575,13.4409,13.5263,6563,0
+TYO.US,D,20250821,000000,13.6,13.6912,13.6,13.665,10472,0
+TYO.US,D,20250822,000000,13.61,13.61,13.4299,13.445,9375,0
+TYO.US,D,20250825,000000,13.5279,13.5387,13.47,13.5149,4054,0
+TYO.US,D,20250826,000000,13.49,13.5493,13.42,13.42,1664,0
+TYO.US,D,20250827,000000,13.4832,13.51,13.3501,13.3799,2026,0
+TYO.US,D,20250828,000000,13.3875,13.3875,13.2702,13.3,4036,0
+TYO.US,D,20250829,000000,13.3352,13.37,13.29,13.3284,4756,0
+TYO.US,D,20250902,000000,13.5256,13.5256,13.455,13.49,11646,0
+TYO.US,D,20250903,000000,13.48,13.5,13.29,13.36,84128,0
+TYO.US,D,20250904,000000,13.23,13.27,13.13,13.14,74573,0
+TYO.US,D,20250905,000000,12.91,12.986,12.883,12.97,19778,0
+TYO.US,D,20250908,000000,12.89,12.93,12.86,12.86,3460,0
+TYO.US,D,20250909,000000,12.92,12.99,12.9,12.97,48239,0
+TYO.US,D,20250910,000000,12.8949,12.925,12.83,12.85,12169,0
+TYO.US,D,20250911,000000,12.8,12.8692,12.75,12.814,6183,0
+TYO.US,D,20250912,000000,12.94,12.99,12.93,12.9537,13807,0
+TYO.US,D,20250915,000000,12.87,12.9,12.86,12.8935,9398,0
+TYO.US,D,20250916,000000,12.87,12.9,12.84,12.8705,3687,0
+TYO.US,D,20250917,000000,12.85,12.998,12.75,12.96,30418,0
+TYO.US,D,20250918,000000,13.11,13.17,13.051,13.12,45257,0
+TYO.US,D,20250919,000000,13.15,13.19,13.11,13.16,48280,0
+TYO.US,D,20250922,000000,13.14,13.22,13.14,13.22,6354,0
+TYO.US,D,20250923,000000,13.0795,13.0916,13.001,13.005,8240,0
+TYO.US,D,20250924,000000,13.04,13.11,13.03,13.09,40740,0
+TYO.US,D,20250925,000000,13.2,13.28,13.2,13.205,69619,0
+TYO.US,D,20250926,000000,13.225,13.27,13.19,13.25,6962,0
+TYO.US,D,20250929,000000,13.1947,13.1947,13.1241,13.14,15535,0
+TYO.US,D,20250930,000000,13.1056,13.17,13.04,13.17,9970,0
+TYO.US,D,20251001,000000,12.98,13.08,12.97,13.05,9972,0
+TYO.US,D,20251002,000000,13.05,13.069,12.95,12.97,46777,0
+TYO.US,D,20251003,000000,13.0139,13.08,12.99,13.08,5316,0
+TYO.US,D,20251006,000000,13.19,13.2094,13.1439,13.2085,4401,0
+TYO.US,D,20251007,000000,13.1593,13.19,13.0865,13.1131,2629,0
+TYO.US,D,20251008,000000,13.085,13.12,13.0732,13.12,5841,0
+TYO.US,D,20251009,000000,13.1635,13.178,13.13,13.13,8379,0
+TYO.US,D,20251010,000000,13.0445,13.0586,12.88,12.9073,6688,0
+TYO.US,D,20251013,000000,12.94,12.95,12.8905,12.9019,8190,0
+TYO.US,D,20251014,000000,12.84,12.8801,12.815,12.815,1968,0
+TYO.US,D,20251015,000000,12.79,12.897,12.7842,12.8615,2091,0
+TYO.US,D,20251016,000000,12.91,12.91,12.68,12.68,4799,0
+TYO.US,D,20251017,000000,12.76,12.8,12.76,12.76,7244,0
+TYO.US,D,20251020,000000,12.7626,12.79,12.7289,12.7289,411,0
+TYO.US,D,20251021,000000,12.65,12.6628,12.621,12.6628,3101,0
+TYO.US,D,20251022,000000,12.7,12.7,12.65,12.65,1026,0
+TYO.US,D,20251023,000000,12.7364,12.79,12.735,12.7826,2583,0
+TYO.US,D,20251024,000000,12.77,12.85,12.75,12.81,50452,0
+TYO.US,D,20251027,000000,12.85,12.86,12.785,12.785,1209,0
+TYO.US,D,20251028,000000,12.781,12.781,12.74,12.755,11134,0
+TYO.US,D,20251029,000000,12.761,12.9895,12.7501,12.9895,10863,0
+TYO.US,D,20251030,000000,13.13,13.15,13.04,13.09,40557,0
+TYO.US,D,20251031,000000,13.0178,13.09,13.0178,13.09,3890,0
+TYO.US,D,20251103,000000,13.05,13.1048,13.05,13.08,2779,0
+TYO.US,D,20251104,000000,13.07,13.08,13.0301,13.056,8565,0
+TYO.US,D,20251105,000000,13.12,13.26,13.12,13.22,17282,0
+TYO.US,D,20251106,000000,13.09,13.13,13.02,13.08,55453,0
+TYO.US,D,20251107,000000,13.0929,13.0929,13.01,13.07,4612,0
+TYO.US,D,20251110,000000,13.09,13.13,13.09,13.13,4419,0
+TYO.US,D,20251111,000000,13.04,13.04,12.96,12.96,8982,0
+TYO.US,D,20251112,000000,13,13.01,12.96,12.96,43949,0
+TYO.US,D,20251113,000000,13.05,13.1076,13.04,13.05,46387,0
+TYO.US,D,20251114,000000,13,13.179,13,13.1663,9777,0
+TYO.US,D,20251117,000000,13.18,13.18,13.1,13.1359,20013,0
+TYO.US,D,20251118,000000,13.0286,13.13,13.0286,13.0737,15245,0
+TYO.US,D,20251119,000000,13.105,13.12,13.05,13.1118,6513,0
+TYO.US,D,20251120,000000,13.07,13.07,13.0074,13.0201,8289,0
+TYO.US,D,20251121,000000,12.95,12.99,12.911,12.925,8505,0
+TYO.US,D,20251124,000000,12.87,12.92,12.85,12.8638,2201,0
+TYO.US,D,20251125,000000,12.79,12.8099,12.73,12.73,45223,0
+TYO.US,D,20251126,000000,12.84,12.869,12.7487,12.7487,1286,0
+TYO.US,D,20251128,000000,12.79,12.87,12.79,12.87,4808,0
+TYO.US,D,20251201,000000,12.9947,13.04,12.9947,13.02,8031,0
+TYO.US,D,20251202,000000,13.07,13.1,13.0167,13.03,67894,0
+TYO.US,D,20251203,000000,12.98,12.9929,12.92,12.94,6264,0
+TYO.US,D,20251204,000000,13.0453,13.0899,13.0453,13.0681,3824,0
+TYO.US,D,20251205,000000,13.1,13.19,13.085,13.19,45787,0
+TYO.US,D,20251208,000000,13.2097,13.32,13.2097,13.2539,22914,0
+TYO.US,D,20251209,000000,13.215,13.32,13.215,13.29,9394,0
+TYO.US,D,20251210,000000,13.34,13.3452,13.2027,13.2027,5749,0
+TYO.US,D,20251211,000000,13.11,13.21,13.1082,13.2075,3421,0
+TYO.US,D,20251212,000000,13.3343,13.3399,13.285,13.325,8105,0
+TYO.US,D,20251215,000000,13.22,13.285,13.22,13.285,5090,0
+TYO.US,D,20251216,000000,13.22,13.2611,13.19,13.1908,3081,0
+TYO.US,D,20251217,000000,13.23,13.23,13.17,13.17,59972,0
+TYO.US,D,20251218,000000,13.1,13.14,13.095,13.1,1914,0
+TYO.US,D,20251219,000000,13.2144,13.2208,13.19,13.215,5764,0
+TYO.US,D,20251222,000000,13.25,13.28,13.2378,13.28,44910,0
+TYO.US,D,20251223,000000,13.3,13.3,13.22,13.2394,4752,0
+TYO.US,D,20251224,000000,13.2126,13.2126,13.14,13.15,2655,0
+TYO.US,D,20251226,000000,13.09,13.15,13.0803,13.1,49035,0
+TYO.US,D,20251229,000000,13.08,13.1,13.0451,13.0518,2901,0
+TYO.US,D,20251230,000000,13.12,13.13,13.08,13.09,44869,0
+TYO.US,D,20251231,000000,13.15,13.27,13.15,13.27,7990,0
+TYO.US,D,20260102,000000,13.24,13.35,13.24,13.32,70812,0
+TYO.US,D,20260105,000000,13.25,13.29,13.18,13.22,78806,0
+TYO.US,D,20260106,000000,13.245,13.295,13.221,13.2248,4344,0
+TYO.US,D,20260107,000000,13.14,13.1933,13.14,13.149,1444,0
+TYO.US,D,20260108,000000,13.26,13.28,13.21,13.25,50706,0
+TYO.US,D,20260109,000000,13.3399,13.3399,13.225,13.25,6774,0
+TYO.US,D,20260112,000000,13.3298,13.3298,13.259,13.28,23806,0
+TYO.US,D,20260113,000000,13.2591,13.26,13.23,13.26,5055,0
+TYO.US,D,20260114,000000,13.2,13.2299,13.1485,13.175,15279,0
+TYO.US,D,20260115,000000,13.17,13.27,13.17,13.25,53785,0
+TYO.US,D,20260116,000000,13.3312,13.46,13.3312,13.45,23650,0
+TYO.US,D,20260120,000000,13.59,13.63,13.54,13.63,90430,0
+TYO.US,D,20260121,000000,13.584,13.616,13.481,13.5065,9929,0
+TYO.US,D,20260122,000000,13.5301,13.59,13.51,13.51,13405,0
+TYO.US,D,20260123,000000,13.529,13.56,13.4629,13.47,21155,0
+TYO.US,D,20260126,000000,13.439,13.44,13.39,13.44,18394,0
+TYO.US,D,20260127,000000,13.4,13.4685,13.4,13.4685,8998,0
+TYO.US,D,20260128,000000,13.52,13.57,13.503,13.511,16703,0
+TYO.US,D,20260129,000000,13.5004,13.54,13.42,13.4666,7038,0
+TYO.US,D,20260130,000000,13.47,13.5,13.465,13.4802,10789,0
+TYO.US,D,20260202,000000,13.5099,13.6,13.481,13.6,87960,0
+TYO.US,D,20260203,000000,13.63,13.64,13.55,13.57,101269,0
+TYO.US,D,20260204,000000,13.603,13.603,13.55,13.56,36709,0
+TYO.US,D,20260205,000000,13.46,13.46,13.3215,13.3392,10791,0
+TYO.US,D,20260206,000000,13.33,13.42,13.32,13.34,54284,0
+TYO.US,D,20260209,000000,13.4065,13.4065,13.3368,13.37,9477,0
+TYO.US,D,20260210,000000,13.174,13.24,13.17,13.17,5894,0
+TYO.US,D,20260211,000000,13.31,13.32,13.1868,13.27,41577,0
+TYO.US,D,20260212,000000,13.1963,13.1963,13.05,13.0602,4935,0
+TYO.US,D,20260213,000000,12.94,12.9699,12.91,12.9255,7826,0
+TYO.US,D,20260217,000000,12.935,12.9499,12.89,12.92,9455,0
+TYO.US,D,20260218,000000,13.01,13.03,12.99,13.01,14522,0
diff --git a/daily/us/nyse etfs/2/ujb.us.txt b/daily/us/nyse etfs/2/ujb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..181c779ad363d49571df36a3570f41a6d4d6bd91
--- /dev/null
+++ b/daily/us/nyse etfs/2/ujb.us.txt	
@@ -0,0 +1,1729 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UJB.US,D,20181018,000000,59.485,59.485,59.485,59.485,131,0
+UJB.US,D,20181019,000000,59.641,59.667,59.435,59.444,1425,0
+UJB.US,D,20181022,000000,58.64,59.406,58.64,59.311,872,0
+UJB.US,D,20181025,000000,60.467,60.467,59.695,59.695,441,0
+UJB.US,D,20181030,000000,58.466,58.466,58.466,58.466,219,0
+UJB.US,D,20181031,000000,58.5,58.788,58.5,58.788,273,0
+UJB.US,D,20181105,000000,59.135,59.135,59.135,59.135,420,0
+UJB.US,D,20181107,000000,59.77,59.77,59.76,59.76,332,0
+UJB.US,D,20181109,000000,59.55,59.55,59.55,59.55,222,0
+UJB.US,D,20181206,000000,57.194,57.194,57.194,57.194,508,0
+UJB.US,D,20181210,000000,58.037,58.037,58.037,58.037,1,0
+UJB.US,D,20181211,000000,57.754,57.754,57.754,57.754,1,0
+UJB.US,D,20181212,000000,58.129,58.129,58.129,58.129,12,0
+UJB.US,D,20181213,000000,58.331,58.331,58.331,58.331,1,0
+UJB.US,D,20181214,000000,57.982,57.982,57.982,57.982,24,0
+UJB.US,D,20181217,000000,57.121,57.121,57.121,57.121,1,0
+UJB.US,D,20181218,000000,56.618,57.374,56.618,57.374,122,0
+UJB.US,D,20181219,000000,55.799,55.799,55.799,55.799,6,0
+UJB.US,D,20181220,000000,56.48,56.49,54.598,54.752,1051,0
+UJB.US,D,20181221,000000,54.611,54.611,54.611,54.611,5,0
+UJB.US,D,20181224,000000,53.583,53.583,53.583,53.583,1,0
+UJB.US,D,20181226,000000,54.781,54.781,54.781,54.781,5,0
+UJB.US,D,20181227,000000,55.133,55.133,55.133,55.133,1,0
+UJB.US,D,20181228,000000,54.909,54.909,54.909,54.909,85,0
+UJB.US,D,20181231,000000,55.9,55.9,55.45,55.45,105,0
+UJB.US,D,20190102,000000,55.899,55.899,54.537,54.537,647,0
+UJB.US,D,20190103,000000,55.844,55.844,55.844,55.844,7,0
+UJB.US,D,20190104,000000,55.743,57.376,55.743,57.376,333,0
+UJB.US,D,20190107,000000,58.119,58.119,58.119,58.119,4,0
+UJB.US,D,20190108,000000,58.7,58.7,58.7,58.7,1,0
+UJB.US,D,20190109,000000,59.236,59.236,59.236,59.236,1,0
+UJB.US,D,20190110,000000,58.882,58.882,58.882,58.882,1,0
+UJB.US,D,20190111,000000,59.122,59.122,59.122,59.122,1,0
+UJB.US,D,20190114,000000,58.668,58.668,58.668,58.668,2,0
+UJB.US,D,20190115,000000,59.12,59.12,59.12,59.12,2,0
+UJB.US,D,20190116,000000,59.263,59.263,59.263,59.263,27,0
+UJB.US,D,20190117,000000,58.861,59.202,58.861,59.202,1504,0
+UJB.US,D,20190118,000000,59.468,59.96,59.468,59.96,246,0
+UJB.US,D,20190122,000000,59.051,59.604,59.051,59.604,321,0
+UJB.US,D,20190123,000000,59.505,59.505,59.505,59.505,27,0
+UJB.US,D,20190124,000000,59.555,59.555,59.555,59.555,1,0
+UJB.US,D,20190125,000000,59.133,60.002,59.114,60.002,450,0
+UJB.US,D,20190128,000000,58.846,60.256,58.846,60.256,217,0
+UJB.US,D,20190129,000000,59.059,60.01,59.059,60.01,164,0
+UJB.US,D,20190130,000000,59.418,60.276,59.418,60.276,646,0
+UJB.US,D,20190131,000000,60.461,60.781,60.461,60.781,243,0
+UJB.US,D,20190201,000000,60.156,61.434,60.156,61.434,560,0
+UJB.US,D,20190204,000000,60.666,60.666,60.666,60.666,1,0
+UJB.US,D,20190205,000000,61.328,61.328,61.328,61.328,5,0
+UJB.US,D,20190206,000000,61.507,61.507,61.261,61.261,105,0
+UJB.US,D,20190207,000000,60.992,60.992,60.992,60.992,80,0
+UJB.US,D,20190208,000000,60.843,60.843,60.843,60.843,83,0
+UJB.US,D,20190211,000000,60.95,60.95,60.95,60.95,13,0
+UJB.US,D,20190212,000000,61.322,61.322,61.322,61.322,95,0
+UJB.US,D,20190213,000000,61.271,61.271,61.271,61.271,10,0
+UJB.US,D,20190214,000000,61.079,61.079,61.079,61.079,79,0
+UJB.US,D,20190215,000000,61.359,61.359,61.359,61.359,10,0
+UJB.US,D,20190219,000000,61.376,61.376,61.376,61.376,95,0
+UJB.US,D,20190220,000000,61.538,61.538,61.538,61.538,10,0
+UJB.US,D,20190221,000000,61.562,61.562,61.562,61.562,10,0
+UJB.US,D,20190222,000000,61.77,61.77,61.77,61.77,10,0
+UJB.US,D,20190225,000000,62.373,62.373,62.204,62.204,145,0
+UJB.US,D,20190226,000000,62.353,62.353,62.353,62.353,7,0
+UJB.US,D,20190227,000000,62.38,62.38,62.38,62.38,13,0
+UJB.US,D,20190228,000000,63.036,63.036,62.702,62.702,1176,0
+UJB.US,D,20190301,000000,63.314,63.314,62.993,62.993,130,0
+UJB.US,D,20190304,000000,62.687,62.687,62.687,62.687,9,0
+UJB.US,D,20190305,000000,62.623,62.623,62.623,62.623,1,0
+UJB.US,D,20190306,000000,63.175,63.175,62.852,62.852,413,0
+UJB.US,D,20190307,000000,62.663,62.663,61.648,61.648,372,0
+UJB.US,D,20190308,000000,62.002,62.002,61.964,61.964,269,0
+UJB.US,D,20190311,000000,61.642,61.846,61.642,61.846,308,0
+UJB.US,D,20190312,000000,63.175,63.249,61.733,62.045,1737,0
+UJB.US,D,20190313,000000,62.499,62.499,62.499,62.499,47,0
+UJB.US,D,20190314,000000,62.022,62.782,62.022,62.491,696,0
+UJB.US,D,20190315,000000,62.52,62.702,62.386,62.386,507,0
+UJB.US,D,20190318,000000,62.468,62.468,62.468,62.468,1,0
+UJB.US,D,20190319,000000,62.561,62.561,62.561,62.561,1,0
+UJB.US,D,20190320,000000,62.88,62.88,62.88,62.88,1,0
+UJB.US,D,20190321,000000,63.056,63.056,63.056,63.056,1,0
+UJB.US,D,20190322,000000,63.053,63.053,62.676,62.676,116,0
+UJB.US,D,20190325,000000,63.765,63.765,62.822,62.822,181,0
+UJB.US,D,20190326,000000,62.764,62.764,62.764,62.764,7,0
+UJB.US,D,20190327,000000,63.345,63.345,63.047,63.047,116,0
+UJB.US,D,20190328,000000,63.07,63.07,63.07,63.07,62,0
+UJB.US,D,20190329,000000,63.378,63.378,63.378,63.378,1,0
+UJB.US,D,20190401,000000,63.299,63.299,63.299,63.299,1,0
+UJB.US,D,20190402,000000,63.579,63.579,63.463,63.463,390,0
+UJB.US,D,20190403,000000,63.845,63.845,63.845,63.845,27,0
+UJB.US,D,20190404,000000,64.095,64.095,64.036,64.036,2371,0
+UJB.US,D,20190405,000000,63.318,64.353,63.318,64.318,3115,0
+UJB.US,D,20190408,000000,64.142,64.142,63.756,63.823,759,0
+UJB.US,D,20190409,000000,64.278,64.278,63.747,63.747,848,0
+UJB.US,D,20190410,000000,63.971,63.971,63.971,63.971,97,0
+UJB.US,D,20190411,000000,64.371,64.371,64.073,64.073,219,0
+UJB.US,D,20190412,000000,65.071,65.071,65.071,65.071,1291,0
+UJB.US,D,20190415,000000,65.978,65.978,65.053,65.24,537,0
+UJB.US,D,20190416,000000,65.502,65.502,65.329,65.329,313,0
+UJB.US,D,20190417,000000,64.193,64.193,64.193,64.193,45,0
+UJB.US,D,20190418,000000,64.261,64.261,64.261,64.261,15,0
+UJB.US,D,20190422,000000,65.462,65.462,64.147,64.147,168,0
+UJB.US,D,20190423,000000,64.723,64.723,64.723,64.723,21,0
+UJB.US,D,20190424,000000,65.204,65.204,64.689,64.689,906,0
+UJB.US,D,20190425,000000,64.628,64.628,64.628,64.628,15,0
+UJB.US,D,20190426,000000,64.905,64.905,64.905,64.905,68,0
+UJB.US,D,20190429,000000,65.141,65.141,65.141,65.141,20,0
+UJB.US,D,20190430,000000,65.931,66.216,65.744,65.982,2552,0
+UJB.US,D,20190501,000000,64.722,64.722,64.722,64.722,67,0
+UJB.US,D,20190502,000000,65.744,65.744,64.008,64.215,2442,0
+UJB.US,D,20190503,000000,65.904,65.904,65.254,65.254,605,0
+UJB.US,D,20190506,000000,64.604,64.604,64.604,64.604,20,0
+UJB.US,D,20190507,000000,64.737,64.923,64.703,64.703,1583,0
+UJB.US,D,20190508,000000,64.97,65.222,64.709,64.709,613,0
+UJB.US,D,20190509,000000,64.294,64.294,63.817,63.817,171,0
+UJB.US,D,20190510,000000,64.028,64.028,64.028,64.028,5,0
+UJB.US,D,20190513,000000,64.409,64.409,63.719,63.719,612,0
+UJB.US,D,20190514,000000,64.015,64.015,64.015,64.015,6,0
+UJB.US,D,20190515,000000,64.233,64.233,64.233,64.233,72,0
+UJB.US,D,20190516,000000,64.082,64.082,64.082,64.082,37,0
+UJB.US,D,20190517,000000,64.495,64.495,64.077,64.077,420,0
+UJB.US,D,20190520,000000,64.353,64.353,64.03,64.03,337,0
+UJB.US,D,20190521,000000,64.367,64.367,64.367,64.367,4,0
+UJB.US,D,20190522,000000,64.396,64.396,64.396,64.396,81,0
+UJB.US,D,20190523,000000,64.003,64.003,64.003,64.003,94,0
+UJB.US,D,20190524,000000,64.538,64.538,63.983,63.983,214,0
+UJB.US,D,20190528,000000,64.353,64.353,63.931,63.931,452,0
+UJB.US,D,20190529,000000,63.714,63.714,63.714,63.714,20,0
+UJB.US,D,20190530,000000,63.579,63.911,63.579,63.911,351,0
+UJB.US,D,20190531,000000,63.504,63.504,62.102,62.102,427,0
+UJB.US,D,20190603,000000,62.269,62.382,62.269,62.382,535,0
+UJB.US,D,20190604,000000,63.618,63.618,63.618,63.618,20,0
+UJB.US,D,20190605,000000,63.905,63.905,63.905,63.905,1,0
+UJB.US,D,20190606,000000,64.278,64.278,64.278,64.278,20,0
+UJB.US,D,20190607,000000,64.86,65.586,64.86,65.443,5505,0
+UJB.US,D,20190610,000000,65.207,65.531,65.155,65.531,1286,0
+UJB.US,D,20190611,000000,65.557,66.183,64.297,64.704,4188,0
+UJB.US,D,20190612,000000,65.213,65.213,64.677,64.677,523,0
+UJB.US,D,20190613,000000,65.353,65.474,65.175,65.175,3862,0
+UJB.US,D,20190614,000000,64.826,64.826,64.826,64.826,1246,0
+UJB.US,D,20190617,000000,65.101,65.101,65.094,65.094,366,0
+UJB.US,D,20190618,000000,65.614,65.96,65.39,65.707,2062,0
+UJB.US,D,20190619,000000,66.095,66.095,66.095,66.095,309,0
+UJB.US,D,20190620,000000,66.778,67.22,66.754,66.947,706,0
+UJB.US,D,20190621,000000,66.342,66.342,66.342,66.342,90,0
+UJB.US,D,20190624,000000,66.261,66.261,66.261,66.261,102,0
+UJB.US,D,20190625,000000,65.909,65.909,65.852,65.852,533,0
+UJB.US,D,20190626,000000,66.017,66.017,66.017,66.017,53,0
+UJB.US,D,20190627,000000,66.081,66.081,66.081,66.081,53,0
+UJB.US,D,20190628,000000,66.411,66.411,66.411,66.411,53,0
+UJB.US,D,20190701,000000,66.668,66.668,66.668,66.668,76,0
+UJB.US,D,20190702,000000,66.568,66.568,66.506,66.506,5336,0
+UJB.US,D,20190703,000000,67.192,67.192,67.192,67.192,41,0
+UJB.US,D,20190705,000000,66.686,66.686,66.686,66.686,1,0
+UJB.US,D,20190708,000000,66.443,66.443,66.443,66.443,45,0
+UJB.US,D,20190709,000000,66.289,66.289,66.289,66.289,56,0
+UJB.US,D,20190710,000000,66.553,66.553,66.553,66.553,11,0
+UJB.US,D,20190711,000000,66.258,66.342,65.892,65.892,639,0
+UJB.US,D,20190712,000000,65.977,65.977,65.264,65.745,857,0
+UJB.US,D,20190715,000000,66.502,66.502,66.502,66.502,3,0
+UJB.US,D,20190716,000000,66.223,66.223,66.223,66.223,5,0
+UJB.US,D,20190717,000000,66.062,66.062,65.974,65.974,237,0
+UJB.US,D,20190718,000000,65.804,65.804,65.804,65.804,5,0
+UJB.US,D,20190719,000000,65.772,65.772,65.772,65.772,74,0
+UJB.US,D,20190722,000000,65.958,66.075,65.958,66.075,220,0
+UJB.US,D,20190723,000000,66.286,66.84,66.217,66.732,17363,0
+UJB.US,D,20190724,000000,66.578,66.578,66.578,66.578,1,0
+UJB.US,D,20190725,000000,66.345,66.345,66.345,66.345,81,0
+UJB.US,D,20190726,000000,66.616,66.616,66.616,66.616,89,0
+UJB.US,D,20190729,000000,66.493,66.493,66.493,66.493,15,0
+UJB.US,D,20190730,000000,65.63,66.381,65.63,66.381,690,0
+UJB.US,D,20190731,000000,66.114,66.114,66.114,66.114,33,0
+UJB.US,D,20190801,000000,66.655,66.655,65.95,65.95,105,0
+UJB.US,D,20190802,000000,65.901,65.901,65.901,65.901,1,0
+UJB.US,D,20190805,000000,64.133,64.133,64.133,64.133,32,0
+UJB.US,D,20190806,000000,65.352,65.352,65.352,65.352,1,0
+UJB.US,D,20190807,000000,65.318,65.318,65.318,65.318,42,0
+UJB.US,D,20190808,000000,65.899,65.93,65.7,65.7,666,0
+UJB.US,D,20190809,000000,65.741,65.845,65.741,65.845,836,0
+UJB.US,D,20190812,000000,65.16,65.16,65.16,65.16,1,0
+UJB.US,D,20190813,000000,66.038,66.038,66.038,66.038,1,0
+UJB.US,D,20190814,000000,64.336,64.336,64.336,64.336,433,0
+UJB.US,D,20190815,000000,64.692,64.792,64.692,64.792,4482,0
+UJB.US,D,20190816,000000,65.589,65.589,65.589,65.589,3,0
+UJB.US,D,20190819,000000,65.908,65.908,65.908,65.908,163,0
+UJB.US,D,20190820,000000,66.106,66.106,66.106,66.106,2,0
+UJB.US,D,20190821,000000,66.549,66.614,66.549,66.597,4208,0
+UJB.US,D,20190822,000000,66.582,66.582,66.506,66.506,1180,0
+UJB.US,D,20190823,000000,66.26,66.26,66.26,66.26,1,0
+UJB.US,D,20190826,000000,66.513,66.513,66.513,66.513,107,0
+UJB.US,D,20190827,000000,66.506,66.506,66.506,66.506,52,0
+UJB.US,D,20190828,000000,66.544,66.544,66.544,66.544,1,0
+UJB.US,D,20190829,000000,66.718,66.918,66.718,66.918,2624,0
+UJB.US,D,20190830,000000,66.821,66.821,66.821,66.821,1,0
+UJB.US,D,20190903,000000,66.552,66.552,66.503,66.503,495,0
+UJB.US,D,20190904,000000,66.607,66.797,66.607,66.784,1167,0
+UJB.US,D,20190905,000000,66.934,67.253,66.934,67.253,2454,0
+UJB.US,D,20190906,000000,67.562,67.675,67.562,67.675,198,0
+UJB.US,D,20190909,000000,67.796,67.796,67.796,67.796,32,0
+UJB.US,D,20190910,000000,67.588,67.588,67.588,67.588,32,0
+UJB.US,D,20190911,000000,67.5,67.5,67.5,67.5,14,0
+UJB.US,D,20190912,000000,67.243,67.302,67.243,67.302,371,0
+UJB.US,D,20190913,000000,67.286,67.286,67.286,67.286,97,0
+UJB.US,D,20190916,000000,68.303,68.349,68.224,68.281,4287,0
+UJB.US,D,20190917,000000,67.966,67.966,67.966,67.966,32,0
+UJB.US,D,20190918,000000,67.618,67.618,67.618,67.618,184,0
+UJB.US,D,20190919,000000,67.694,67.694,67.694,67.694,2,0
+UJB.US,D,20190920,000000,68.067,68.067,67.937,67.937,297,0
+UJB.US,D,20190923,000000,67.792,67.792,67.792,67.792,186,0
+UJB.US,D,20190924,000000,67.63,67.63,67.63,67.63,3,0
+UJB.US,D,20190925,000000,67.242,67.242,67.242,67.242,3,0
+UJB.US,D,20190926,000000,67.06,67.06,67.06,67.06,3,0
+UJB.US,D,20190927,000000,66.747,66.776,66.747,66.753,6325,0
+UJB.US,D,20190930,000000,67.321,67.321,67.321,67.321,43,0
+UJB.US,D,20191001,000000,67.01,67.01,67.01,67.01,1,0
+UJB.US,D,20191002,000000,66.213,66.213,66.213,66.213,6,0
+UJB.US,D,20191003,000000,66.247,66.363,66.247,66.363,164,0
+UJB.US,D,20191004,000000,66.844,66.844,66.712,66.712,177,0
+UJB.US,D,20191007,000000,66.665,66.665,66.665,66.665,94,0
+UJB.US,D,20191008,000000,66.407,66.407,66.407,66.407,57,0
+UJB.US,D,20191009,000000,66.551,66.551,66.551,66.551,27,0
+UJB.US,D,20191010,000000,66.68,66.68,66.68,66.68,27,0
+UJB.US,D,20191011,000000,67.183,67.183,67.183,67.183,35,0
+UJB.US,D,20191014,000000,67.115,67.48,67.115,67.48,1591,0
+UJB.US,D,20191015,000000,67.664,68.052,67.664,67.978,3722,0
+UJB.US,D,20191016,000000,67.671,67.671,67.671,67.671,35,0
+UJB.US,D,20191017,000000,67.681,67.681,67.681,67.681,35,0
+UJB.US,D,20191018,000000,67.722,67.722,67.722,67.722,27,0
+UJB.US,D,20191021,000000,67.887,67.887,67.887,67.887,2,0
+UJB.US,D,20191022,000000,67.693,68.006,67.693,67.907,5990,0
+UJB.US,D,20191023,000000,67.802,67.802,67.802,67.802,35,0
+UJB.US,D,20191024,000000,67.992,67.992,67.992,67.992,35,0
+UJB.US,D,20191025,000000,68.338,68.338,68.305,68.305,321,0
+UJB.US,D,20191028,000000,68.129,68.129,68.129,68.129,1,0
+UJB.US,D,20191029,000000,67.895,67.895,67.895,67.895,14,0
+UJB.US,D,20191030,000000,67.743,67.743,67.743,67.743,1,0
+UJB.US,D,20191031,000000,66.795,66.837,66.778,66.789,2972,0
+UJB.US,D,20191101,000000,67.456,67.456,67.427,67.443,502,0
+UJB.US,D,20191104,000000,68.31,68.39,68.31,68.39,863,0
+UJB.US,D,20191105,000000,67.92,67.92,67.92,67.92,1,0
+UJB.US,D,20191106,000000,67.799,67.799,67.799,67.799,1,0
+UJB.US,D,20191107,000000,67.945,67.945,67.945,67.945,1,0
+UJB.US,D,20191108,000000,67.836,67.836,67.688,67.688,557,0
+UJB.US,D,20191111,000000,67.494,67.494,67.477,67.477,3136,0
+UJB.US,D,20191112,000000,67.499,67.499,67.499,67.499,1,0
+UJB.US,D,20191113,000000,67.343,67.343,67.343,67.343,1,0
+UJB.US,D,20191114,000000,67.259,67.259,67.259,67.259,4,0
+UJB.US,D,20191115,000000,67.855,67.855,67.855,67.855,55,0
+UJB.US,D,20191118,000000,67.661,67.709,67.574,67.709,413,0
+UJB.US,D,20191119,000000,67.33,67.446,67.274,67.274,1726,0
+UJB.US,D,20191120,000000,67.239,67.239,66.988,66.988,213,0
+UJB.US,D,20191121,000000,66.771,66.771,66.771,66.771,5,0
+UJB.US,D,20191122,000000,66.979,66.979,66.979,66.979,10,0
+UJB.US,D,20191125,000000,67.618,67.764,67.618,67.764,350,0
+UJB.US,D,20191126,000000,67.949,67.949,67.949,67.949,10,0
+UJB.US,D,20191127,000000,68.172,68.172,68.172,68.172,34,0
+UJB.US,D,20191129,000000,67.855,67.855,67.855,67.855,15,0
+UJB.US,D,20191202,000000,67.726,67.726,67.726,67.726,15,0
+UJB.US,D,20191203,000000,67.72,67.72,67.72,67.72,36,0
+UJB.US,D,20191204,000000,68.085,68.085,68.085,68.085,13,0
+UJB.US,D,20191205,000000,68.461,68.461,68.144,68.243,996,0
+UJB.US,D,20191206,000000,68.329,68.329,68.095,68.095,1488,0
+UJB.US,D,20191209,000000,69.019,69.019,68.319,68.509,3326,0
+UJB.US,D,20191210,000000,67.873,68.584,67.873,68.584,1106,0
+UJB.US,D,20191211,000000,69.161,69.168,69.161,69.168,8796,0
+UJB.US,D,20191212,000000,69.023,69.377,69.023,69.377,264,0
+UJB.US,D,20191213,000000,69.476,69.476,69.476,69.476,31,0
+UJB.US,D,20191216,000000,69.534,69.759,69.534,69.759,125,0
+UJB.US,D,20191217,000000,70.111,70.111,70.11,70.11,477,0
+UJB.US,D,20191218,000000,70.507,70.507,70.386,70.386,486,0
+UJB.US,D,20191219,000000,70.204,70.64,70.204,70.627,1776,0
+UJB.US,D,20191220,000000,69.731,69.797,69.683,69.683,10437,0
+UJB.US,D,20191223,000000,69.995,70.026,69.962,69.962,685,0
+UJB.US,D,20191224,000000,70.05,70.05,70.05,70.05,17,0
+UJB.US,D,20191226,000000,70.614,70.741,70.306,70.478,742,0
+UJB.US,D,20191227,000000,70.422,70.422,70.297,70.297,429,0
+UJB.US,D,20191230,000000,70.001,70.278,70.001,70.278,515,0
+UJB.US,D,20191231,000000,70.401,70.401,70.094,70.238,1181,0
+UJB.US,D,20200102,000000,70.729,70.823,70.729,70.823,670,0
+UJB.US,D,20200103,000000,70.729,70.729,70.729,70.729,728,0
+UJB.US,D,20200106,000000,70.393,70.447,70.393,70.447,346,0
+UJB.US,D,20200107,000000,70.524,70.538,70.524,70.538,559,0
+UJB.US,D,20200108,000000,70.69,70.69,70.69,70.69,110,0
+UJB.US,D,20200109,000000,71.01,71.01,71.01,71.01,21,0
+UJB.US,D,20200110,000000,70.663,70.878,70.663,70.878,322,0
+UJB.US,D,20200113,000000,70.721,71.06,70.721,71.06,2007,0
+UJB.US,D,20200114,000000,70.91,70.91,70.91,70.91,381,0
+UJB.US,D,20200115,000000,70.75,71.172,70.75,71.172,226,0
+UJB.US,D,20200116,000000,71.517,71.517,71.243,71.243,544,0
+UJB.US,D,20200117,000000,70.78,70.78,70.78,70.78,326,0
+UJB.US,D,20200121,000000,71.35,71.35,70.636,70.636,3196,0
+UJB.US,D,20200122,000000,70.769,70.769,70.769,70.769,126,0
+UJB.US,D,20200123,000000,70.397,70.397,70.397,70.397,6,0
+UJB.US,D,20200124,000000,69.672,69.672,69.672,69.672,274,0
+UJB.US,D,20200127,000000,69.026,69.026,68.794,68.794,109,0
+UJB.US,D,20200128,000000,69.857,69.857,69.857,69.857,171,0
+UJB.US,D,20200129,000000,69.773,69.773,69.773,69.773,15,0
+UJB.US,D,20200130,000000,70.026,70.026,70.026,70.026,810,0
+UJB.US,D,20200131,000000,69.492,69.492,69.281,69.482,1361,0
+UJB.US,D,20200203,000000,70.132,70.132,69.603,69.603,1638,0
+UJB.US,D,20200204,000000,70.163,70.163,70.163,70.163,249,0
+UJB.US,D,20200205,000000,70.62,70.867,70.62,70.861,3578,0
+UJB.US,D,20200206,000000,71.191,71.191,71.191,71.191,432,0
+UJB.US,D,20200207,000000,71.011,71.115,71.011,71.115,728,0
+UJB.US,D,20200210,000000,70.994,70.994,70.994,70.994,24,0
+UJB.US,D,20200211,000000,70.924,71.098,70.924,71.098,907,0
+UJB.US,D,20200212,000000,71.575,71.575,71.575,71.575,26,0
+UJB.US,D,20200213,000000,71.613,71.613,71.613,71.613,103,0
+UJB.US,D,20200214,000000,71.603,71.603,71.603,71.603,756,0
+UJB.US,D,20200218,000000,71.495,71.495,71.195,71.195,1476,0
+UJB.US,D,20200219,000000,71.152,71.152,71.152,71.152,58,0
+UJB.US,D,20200220,000000,71.35,71.384,71.35,71.384,646,0
+UJB.US,D,20200221,000000,71.196,71.196,71.196,71.196,95,0
+UJB.US,D,20200224,000000,69.907,69.907,69.73,69.73,472,0
+UJB.US,D,20200225,000000,68.972,68.972,68.868,68.868,1340,0
+UJB.US,D,20200226,000000,68.727,68.727,68.727,68.727,723,0
+UJB.US,D,20200227,000000,67.086,67.086,67.086,67.086,21,0
+UJB.US,D,20200228,000000,66.439,67.436,66.187,67.436,1586,0
+UJB.US,D,20200302,000000,67.879,68.737,67.879,68.737,1957,0
+UJB.US,D,20200303,000000,68.164,68.164,67.908,68.031,8615,0
+UJB.US,D,20200304,000000,69.512,69.512,69.512,69.512,1,0
+UJB.US,D,20200305,000000,68.439,68.439,67.932,67.932,356,0
+UJB.US,D,20200306,000000,65.995,66.688,65.995,66.688,1689,0
+UJB.US,D,20200309,000000,60.202,60.947,59.904,60.947,1359,0
+UJB.US,D,20200310,000000,62.864,62.864,62.864,62.864,72,0
+UJB.US,D,20200311,000000,60.764,60.764,59.507,60.018,1401,0
+UJB.US,D,20200312,000000,56.017,56.837,55.165,55.531,1987,0
+UJB.US,D,20200313,000000,57.332,58.383,57.332,58.383,10422,0
+UJB.US,D,20200316,000000,52.487,52.487,52.379,52.379,1128,0
+UJB.US,D,20200317,000000,52.082,53.087,52.082,53.087,382,0
+UJB.US,D,20200318,000000,49.572,49.572,47.19,48.236,1063,0
+UJB.US,D,20200319,000000,45.063,46.991,45.063,46.655,2538,0
+UJB.US,D,20200320,000000,46.067,46.096,44.18,44.18,2029,0
+UJB.US,D,20200323,000000,42.866,42.866,42.866,42.866,947,0
+UJB.US,D,20200324,000000,46.185,46.185,46.185,46.185,246,0
+UJB.US,D,20200325,000000,48.222,51.386,48.222,49.384,2372,0
+UJB.US,D,20200326,000000,50.988,53.188,50.988,53.188,2547,0
+UJB.US,D,20200327,000000,54.19,54.424,53.608,53.608,1622,0
+UJB.US,D,20200330,000000,54.899,54.899,54.899,54.899,10407,0
+UJB.US,D,20200331,000000,55.034,55.034,53.453,53.546,10409,0
+UJB.US,D,20200401,000000,51.197,52.191,50.948,50.948,2199,0
+UJB.US,D,20200402,000000,51.617,51.617,51.617,51.617,181,0
+UJB.US,D,20200403,000000,49.866,49.866,49.594,49.594,2530,0
+UJB.US,D,20200406,000000,51.924,51.924,51.924,51.924,548,0
+UJB.US,D,20200407,000000,53.365,53.56,52.079,52.079,9847,0
+UJB.US,D,20200408,000000,54.846,54.846,54.846,54.846,7,0
+UJB.US,D,20200409,000000,60.517,62.109,60.517,61.759,6354,0
+UJB.US,D,20200413,000000,59.761,59.908,59.548,59.908,2244,0
+UJB.US,D,20200414,000000,60.722,60.722,60.507,60.656,2709,0
+UJB.US,D,20200415,000000,59.289,59.289,59.289,59.289,80,0
+UJB.US,D,20200416,000000,59.421,59.45,59.421,59.45,455,0
+UJB.US,D,20200417,000000,59.932,59.932,59.932,59.932,8,0
+UJB.US,D,20200420,000000,57.905,57.905,57.905,57.905,141,0
+UJB.US,D,20200421,000000,56.917,56.917,55.801,55.948,4860,0
+UJB.US,D,20200422,000000,56.913,56.913,56.913,56.913,123,0
+UJB.US,D,20200423,000000,57.364,57.431,56.768,56.768,2222,0
+UJB.US,D,20200424,000000,55.898,55.898,55.898,55.898,423,0
+UJB.US,D,20200427,000000,55.714,56.442,55.714,56.371,989,0
+UJB.US,D,20200428,000000,56.44,56.44,56.44,56.44,657,0
+UJB.US,D,20200429,000000,57.451,58.49,57.451,58.49,695,0
+UJB.US,D,20200430,000000,58.762,58.762,58.762,58.762,315,0
+UJB.US,D,20200501,000000,58.188,58.188,56.909,56.909,1278,0
+UJB.US,D,20200504,000000,56.636,56.684,56.636,56.684,260,0
+UJB.US,D,20200505,000000,57.218,57.611,57.218,57.362,1313,0
+UJB.US,D,20200506,000000,56.972,56.972,56.972,56.972,10,0
+UJB.US,D,20200507,000000,57.289,57.289,57.289,57.289,11,0
+UJB.US,D,20200508,000000,58.243,58.243,58.243,58.243,83,0
+UJB.US,D,20200511,000000,58.35,58.35,57.776,57.776,283,0
+UJB.US,D,20200512,000000,57.852,57.852,57.852,57.852,302,0
+UJB.US,D,20200513,000000,57.125,57.125,57.125,57.125,382,0
+UJB.US,D,20200514,000000,56.626,56.626,56.613,56.613,8082,0
+UJB.US,D,20200515,000000,56.238,57.025,56.238,57.025,1599,0
+UJB.US,D,20200518,000000,57.761,58.801,57.761,58.801,6835,0
+UJB.US,D,20200519,000000,58.97,58.97,58.97,58.97,405,0
+UJB.US,D,20200520,000000,60.275,60.275,60.235,60.235,1201,0
+UJB.US,D,20200521,000000,60.133,60.133,60.133,60.133,1470,0
+UJB.US,D,20200522,000000,60.235,60.517,60.235,60.517,6395,0
+UJB.US,D,20200526,000000,61.847,61.847,61.574,61.574,2223,0
+UJB.US,D,20200527,000000,61.58,61.58,61.58,61.58,10,0
+UJB.US,D,20200528,000000,61.935,61.935,61.768,61.768,5158,0
+UJB.US,D,20200529,000000,62.313,62.318,62.313,62.318,1517,0
+UJB.US,D,20200601,000000,63.022,63.022,63.022,63.022,1593,0
+UJB.US,D,20200602,000000,63.399,64.574,63.381,64.574,4954,0
+UJB.US,D,20200603,000000,64.826,65.797,64.826,65,4374,0
+UJB.US,D,20200604,000000,64.526,64.73,64.507,64.6,2816,0
+UJB.US,D,20200605,000000,66.108,66.903,65.913,65.991,6533,0
+UJB.US,D,20200608,000000,65.652,65.899,65.642,65.899,2101,0
+UJB.US,D,20200609,000000,64.865,64.865,64.751,64.751,103,0
+UJB.US,D,20200610,000000,64.526,64.87,64.526,64.87,2484,0
+UJB.US,D,20200611,000000,61.876,61.876,61.61,61.61,190,0
+UJB.US,D,20200612,000000,62.795,62.795,62.795,62.795,133,0
+UJB.US,D,20200615,000000,64.073,64.073,64.073,64.073,3465,0
+UJB.US,D,20200616,000000,64.962,64.962,64.308,64.308,993,0
+UJB.US,D,20200617,000000,64.011,64.011,64.011,64.011,9,0
+UJB.US,D,20200618,000000,63.666,63.666,63.666,63.666,1,0
+UJB.US,D,20200619,000000,63.515,63.515,63.515,63.515,469,0
+UJB.US,D,20200622,000000,63.448,63.512,63.304,63.424,1386,0
+UJB.US,D,20200623,000000,63.429,63.527,63.429,63.527,116,0
+UJB.US,D,20200624,000000,62.893,63.068,62.271,62.271,1775,0
+UJB.US,D,20200625,000000,62.177,62.177,62.177,62.177,1703,0
+UJB.US,D,20200626,000000,61.053,61.053,61.053,61.053,285,0
+UJB.US,D,20200629,000000,61.092,61.092,60.247,60.247,1800,0
+UJB.US,D,20200630,000000,60.858,61.554,60.858,61.554,1003,0
+UJB.US,D,20200701,000000,62.079,62.079,62.079,62.079,7,0
+UJB.US,D,20200702,000000,63.448,63.448,62.797,62.797,3255,0
+UJB.US,D,20200706,000000,63.293,63.468,63.293,63.468,441,0
+UJB.US,D,20200707,000000,63.629,63.735,63.086,63.086,1829,0
+UJB.US,D,20200708,000000,63.136,63.136,63.136,63.136,73,0
+UJB.US,D,20200709,000000,62.84,62.84,62.84,62.84,311,0
+UJB.US,D,20200710,000000,63.248,63.248,63.248,63.248,39,0
+UJB.US,D,20200713,000000,62.74,62.74,62.74,62.74,4,0
+UJB.US,D,20200714,000000,63.57,63.57,63.57,63.57,4159,0
+UJB.US,D,20200715,000000,64.492,64.492,64.492,64.492,365,0
+UJB.US,D,20200716,000000,64.491,64.491,64.491,64.491,349,0
+UJB.US,D,20200717,000000,64.885,64.885,64.885,64.885,33,0
+UJB.US,D,20200720,000000,65.634,65.634,65.634,65.634,63,0
+UJB.US,D,20200721,000000,66.311,66.311,66.311,66.311,795,0
+UJB.US,D,20200722,000000,66.301,66.419,66.301,66.419,2374,0
+UJB.US,D,20200723,000000,66.202,66.202,66.202,66.202,748,0
+UJB.US,D,20200724,000000,66.681,66.681,66.681,66.681,12,0
+UJB.US,D,20200727,000000,66.921,66.921,66.921,66.921,86,0
+UJB.US,D,20200728,000000,66.528,66.528,66.528,66.528,73,0
+UJB.US,D,20200729,000000,67.345,67.345,67.345,67.345,27,0
+UJB.US,D,20200730,000000,67.587,67.587,67.587,67.587,59,0
+UJB.US,D,20200731,000000,67.761,67.761,67.761,67.761,61,0
+UJB.US,D,20200803,000000,67.742,67.894,67.742,67.894,893,0
+UJB.US,D,20200804,000000,67.809,67.809,67.809,67.809,329,0
+UJB.US,D,20200805,000000,68.012,68.012,68.012,68.012,39,0
+UJB.US,D,20200806,000000,68.025,68.288,67.888,68.288,819,0
+UJB.US,D,20200807,000000,68.093,68.093,68.093,68.093,484,0
+UJB.US,D,20200810,000000,68.249,68.249,68.04,68.04,304,0
+UJB.US,D,20200811,000000,67.908,67.908,67.011,67.011,635,0
+UJB.US,D,20200812,000000,67.422,67.44,67.207,67.207,1041,0
+UJB.US,D,20200813,000000,67.343,67.373,66.758,66.758,2812,0
+UJB.US,D,20200814,000000,66.885,66.895,66.232,66.232,2508,0
+UJB.US,D,20200817,000000,66.885,66.895,66.623,66.72,6164,0
+UJB.US,D,20200818,000000,67.27,67.27,67.27,67.27,86,0
+UJB.US,D,20200819,000000,66.934,66.934,66.934,66.934,254,0
+UJB.US,D,20200820,000000,67.198,67.198,67.198,67.198,1,0
+UJB.US,D,20200821,000000,67.285,67.285,67.285,67.285,86,0
+UJB.US,D,20200824,000000,67.791,67.927,67.499,67.84,5262,0
+UJB.US,D,20200825,000000,68.063,68.063,68.063,68.063,29,0
+UJB.US,D,20200826,000000,68.151,68.151,68.151,68.151,1,0
+UJB.US,D,20200827,000000,67.909,67.909,67.909,67.909,101,0
+UJB.US,D,20200828,000000,68.229,68.229,68.063,68.063,1109,0
+UJB.US,D,20200831,000000,67.929,67.929,67.929,67.929,114,0
+UJB.US,D,20200901,000000,68.59,68.605,68.59,68.605,683,0
+UJB.US,D,20200902,000000,68.729,68.729,68.729,68.729,98,0
+UJB.US,D,20200903,000000,68.482,68.482,67.849,67.927,4776,0
+UJB.US,D,20200904,000000,67.681,67.681,67.681,67.681,144,0
+UJB.US,D,20200908,000000,67.051,67.158,66.789,66.891,4915,0
+UJB.US,D,20200909,000000,67.807,67.807,67.807,67.807,503,0
+UJB.US,D,20200910,000000,67.83,67.83,67.265,67.329,3067,0
+UJB.US,D,20200911,000000,67.28,67.28,67.28,67.28,572,0
+UJB.US,D,20200914,000000,67.128,67.275,67.128,67.275,504,0
+UJB.US,D,20200915,000000,67.334,67.533,67.334,67.52,308,0
+UJB.US,D,20200916,000000,67.617,67.617,67.617,67.617,146,0
+UJB.US,D,20200917,000000,67.606,67.606,67.474,67.474,1900,0
+UJB.US,D,20200918,000000,67.128,67.128,66.827,67.119,1852,0
+UJB.US,D,20200921,000000,65.948,65.948,65.948,65.948,1126,0
+UJB.US,D,20200922,000000,66.434,66.434,66.434,66.434,423,0
+UJB.US,D,20200923,000000,65.259,65.259,65.255,65.255,627,0
+UJB.US,D,20200924,000000,65.079,65.079,65.079,65.079,1197,0
+UJB.US,D,20200925,000000,64.851,65.043,64.851,65.04,643,0
+UJB.US,D,20200928,000000,65.887,65.887,65.887,65.887,342,0
+UJB.US,D,20200929,000000,65.887,65.887,65.887,65.887,10,0
+UJB.US,D,20200930,000000,66.457,66.657,66.457,66.488,1380,0
+UJB.US,D,20201001,000000,66.954,66.954,66.954,66.954,802,0
+UJB.US,D,20201002,000000,66.994,66.994,66.994,66.994,348,0
+UJB.US,D,20201005,000000,67.275,67.882,67.187,67.882,1485,0
+UJB.US,D,20201006,000000,68.472,68.472,67.567,67.567,1524,0
+UJB.US,D,20201007,000000,68.02,68.02,68.02,68.02,1077,0
+UJB.US,D,20201008,000000,68.215,68.215,68.215,68.215,7,0
+UJB.US,D,20201009,000000,68.599,68.599,68.599,68.599,302,0
+UJB.US,D,20201012,000000,69.223,69.465,69.223,69.465,813,0
+UJB.US,D,20201013,000000,68.732,68.931,68.732,68.735,666,0
+UJB.US,D,20201014,000000,68.843,68.843,68.414,68.414,265,0
+UJB.US,D,20201015,000000,68.215,68.215,68.215,68.215,114,0
+UJB.US,D,20201016,000000,68.093,68.093,68.093,68.093,2,0
+UJB.US,D,20201019,000000,67.791,67.791,67.791,67.791,112,0
+UJB.US,D,20201020,000000,68.127,68.127,68.127,68.127,145,0
+UJB.US,D,20201021,000000,68.171,68.171,68.151,68.151,955,0
+UJB.US,D,20201022,000000,68.318,68.318,68.318,68.318,21,0
+UJB.US,D,20201023,000000,68.387,68.387,68.387,68.387,14,0
+UJB.US,D,20201026,000000,67.47,67.47,67.47,67.47,771,0
+UJB.US,D,20201027,000000,67.464,67.464,67.464,67.464,2,0
+UJB.US,D,20201028,000000,66.262,66.593,66.262,66.332,1661,0
+UJB.US,D,20201029,000000,66.699,66.699,66.699,66.699,1372,0
+UJB.US,D,20201030,000000,66.664,66.885,66.664,66.885,1225,0
+UJB.US,D,20201102,000000,67.402,67.402,67.197,67.197,1190,0
+UJB.US,D,20201103,000000,67.84,68.234,67.723,68.234,2283,0
+UJB.US,D,20201104,000000,69.671,69.671,69.671,69.671,866,0
+UJB.US,D,20201105,000000,70.118,70.557,70.118,70.228,2044,0
+UJB.US,D,20201106,000000,69.705,69.705,69.705,69.705,144,0
+UJB.US,D,20201109,000000,71.598,71.706,70.626,70.626,1174,0
+UJB.US,D,20201110,000000,70.683,70.683,70.683,70.683,847,0
+UJB.US,D,20201111,000000,70.43,70.43,70.43,70.43,2,0
+UJB.US,D,20201112,000000,69.688,69.688,69.688,69.688,62,0
+UJB.US,D,20201113,000000,69.836,69.836,69.836,69.836,246,0
+UJB.US,D,20201116,000000,70.708,70.708,70.708,70.708,452,0
+UJB.US,D,20201117,000000,70.906,70.906,70.906,70.906,989,0
+UJB.US,D,20201118,000000,71.073,71.092,70.604,70.604,17870,0
+UJB.US,D,20201119,000000,70.897,71.141,70.897,70.951,2239,0
+UJB.US,D,20201120,000000,70.722,70.722,70.722,70.722,360,0
+UJB.US,D,20201123,000000,70.81,70.957,70.654,70.957,7047,0
+UJB.US,D,20201124,000000,71.308,71.308,71.308,71.308,33,0
+UJB.US,D,20201125,000000,71.412,71.559,71.379,71.379,1062,0
+UJB.US,D,20201127,000000,71.576,71.576,71.539,71.539,1433,0
+UJB.US,D,20201130,000000,71.471,71.501,71.195,71.195,11729,0
+UJB.US,D,20201201,000000,72.125,72.125,71.968,71.968,3255,0
+UJB.US,D,20201202,000000,71.949,72.153,71.695,72.153,5199,0
+UJB.US,D,20201203,000000,72.393,72.616,72.163,72.363,4216,0
+UJB.US,D,20201204,000000,72.558,73.02,72.538,72.771,3521,0
+UJB.US,D,20201207,000000,72.738,72.738,72.665,72.723,3145,0
+UJB.US,D,20201208,000000,72.391,72.611,72.391,72.611,173,0
+UJB.US,D,20201209,000000,72.679,72.748,72.494,72.494,38376,0
+UJB.US,D,20201210,000000,72.464,73.001,72.464,72.699,24562,0
+UJB.US,D,20201211,000000,72.844,73.965,72.46,72.46,13761,0
+UJB.US,D,20201214,000000,72.621,72.689,72.484,72.543,1250,0
+UJB.US,D,20201215,000000,72.521,73.251,72.521,73.251,1224,0
+UJB.US,D,20201216,000000,73.04,73.04,72.699,72.699,5677,0
+UJB.US,D,20201217,000000,73.127,73.127,72.923,72.949,1279,0
+UJB.US,D,20201218,000000,73.458,73.458,72.961,72.996,1072,0
+UJB.US,D,20201221,000000,72.231,72.884,72.231,72.723,18515,0
+UJB.US,D,20201222,000000,72.796,72.796,72.689,72.695,53997,0
+UJB.US,D,20201223,000000,73.053,73.297,73.053,73.297,8615,0
+UJB.US,D,20201224,000000,73.636,73.915,73.636,73.706,6032,0
+UJB.US,D,20201228,000000,74.084,74.164,73.78,73.87,1426,0
+UJB.US,D,20201229,000000,73.935,73.935,73.64,73.854,1899,0
+UJB.US,D,20201230,000000,74.124,74.124,73.945,73.945,325,0
+UJB.US,D,20201231,000000,74.044,74.084,73.878,73.878,674,0
+UJB.US,D,20210104,000000,74.054,74.184,73.602,73.763,13847,0
+UJB.US,D,20210105,000000,73.885,74.363,73.885,73.92,2121,0
+UJB.US,D,20210106,000000,73.88,73.88,73.825,73.825,797,0
+UJB.US,D,20210107,000000,74.274,74.274,73.985,74.03,20457,0
+UJB.US,D,20210108,000000,74.353,74.353,74.059,74.059,867,0
+UJB.US,D,20210111,000000,73.715,73.935,73.267,73.486,5298,0
+UJB.US,D,20210112,000000,73.606,73.616,73.541,73.541,463,0
+UJB.US,D,20210113,000000,73.815,73.881,73.815,73.881,972,0
+UJB.US,D,20210114,000000,73.93,74.02,73.93,74.02,427,0
+UJB.US,D,20210115,000000,73.845,74.094,73.516,73.855,7829,0
+UJB.US,D,20210119,000000,74.074,74.282,74.074,74.134,11392,0
+UJB.US,D,20210120,000000,74.802,74.802,74.483,74.483,1069,0
+UJB.US,D,20210121,000000,74.313,74.348,74.313,74.348,194,0
+UJB.US,D,20210122,000000,74.244,74.274,74.01,74.01,451,0
+UJB.US,D,20210125,000000,74.363,74.363,73.775,73.905,15804,0
+UJB.US,D,20210126,000000,73.755,74.164,73.725,73.965,1333,0
+UJB.US,D,20210127,000000,73.745,73.795,73.227,73.661,1308,0
+UJB.US,D,20210128,000000,73.875,74.234,73.745,73.814,4230,0
+UJB.US,D,20210129,000000,74.144,74.144,73.591,73.591,92952,0
+UJB.US,D,20210201,000000,73.406,74.104,73.357,74.029,13561,0
+UJB.US,D,20210202,000000,74.533,74.573,74.473,74.533,92736,0
+UJB.US,D,20210203,000000,74.692,75.918,74.383,74.383,10465,0
+UJB.US,D,20210204,000000,74.752,74.952,74.707,74.707,1159,0
+UJB.US,D,20210205,000000,75.45,75.45,74.563,74.888,2581,0
+UJB.US,D,20210208,000000,75.31,75.619,75.31,75.5,20511,0
+UJB.US,D,20210209,000000,75.178,75.178,75.178,75.178,660,0
+UJB.US,D,20210210,000000,75.38,75.51,74.672,74.672,2610,0
+UJB.US,D,20210211,000000,75.011,75.011,75.011,75.011,28,0
+UJB.US,D,20210212,000000,75.46,75.48,75.211,75.211,1260,0
+UJB.US,D,20210216,000000,74.932,75.51,74.932,75.051,1057,0
+UJB.US,D,20210217,000000,74.782,74.782,74.782,74.782,2,0
+UJB.US,D,20210218,000000,74.792,74.792,74.792,74.792,7,0
+UJB.US,D,20210219,000000,74.907,74.907,74.907,74.907,69,0
+UJB.US,D,20210222,000000,75.121,75.171,74.707,74.707,35721,0
+UJB.US,D,20210223,000000,74.244,74.702,74.244,74.682,1425,0
+UJB.US,D,20210224,000000,74.692,74.692,74.692,74.692,2,0
+UJB.US,D,20210225,000000,74.383,74.393,73.546,73.676,1508,0
+UJB.US,D,20210226,000000,73.885,73.895,73.461,73.461,14166,0
+UJB.US,D,20210301,000000,73.636,74.966,73.636,74.618,75581,0
+UJB.US,D,20210302,000000,75.211,75.211,74.383,74.603,11499,0
+UJB.US,D,20210303,000000,74.373,74.373,74.254,74.274,3288,0
+UJB.US,D,20210304,000000,74.343,74.343,73.327,73.466,1718,0
+UJB.US,D,20210305,000000,72.898,73.83,72.898,73.83,20904,0
+UJB.US,D,20210308,000000,74.007,74.007,72.993,72.993,1284,0
+UJB.US,D,20210309,000000,73.302,73.302,73.038,73.038,625,0
+UJB.US,D,20210310,000000,73.486,73.815,73.396,73.396,22511,0
+UJB.US,D,20210311,000000,74.225,74.403,73.466,73.9,5615,0
+UJB.US,D,20210312,000000,73.127,73.516,73.107,73.516,4580,0
+UJB.US,D,20210315,000000,73.097,73.834,73.097,73.445,24688,0
+UJB.US,D,20210316,000000,73.875,73.925,72.878,72.918,30419,0
+UJB.US,D,20210317,000000,72.843,73.551,72.4,73.551,5635,0
+UJB.US,D,20210318,000000,72.539,72.594,72.469,72.594,803,0
+UJB.US,D,20210319,000000,72.669,72.669,72.669,72.669,303,0
+UJB.US,D,20210322,000000,73.616,73.616,72.709,73.362,2840,0
+UJB.US,D,20210323,000000,73.596,73.596,73.207,73.347,2846,0
+UJB.US,D,20210324,000000,73.75,73.794,73.75,73.794,704,0
+UJB.US,D,20210325,000000,74.044,74.074,73.71,73.71,1000,0
+UJB.US,D,20210326,000000,74.254,74.254,74.015,74.044,98645,0
+UJB.US,D,20210329,000000,74.483,74.563,73.696,74.249,47112,0
+UJB.US,D,20210330,000000,73.99,74.413,73.576,73.995,7344,0
+UJB.US,D,20210331,000000,74.683,74.683,74.448,74.448,366,0
+UJB.US,D,20210401,000000,74.95,74.95,74.919,74.919,241,0
+UJB.US,D,20210405,000000,75.061,75.161,74.952,75.052,29810,0
+UJB.US,D,20210406,000000,75.061,75.29,75.061,75.251,12926,0
+UJB.US,D,20210407,000000,75.295,75.295,75.236,75.236,15600,0
+UJB.US,D,20210408,000000,75.36,75.44,75.285,75.3,4589,0
+UJB.US,D,20210409,000000,75.077,75.181,75.077,75.169,4319,0
+UJB.US,D,20210412,000000,74.882,75.052,74.882,75.052,23366,0
+UJB.US,D,20210413,000000,75.071,75.071,75.071,75.071,102,0
+UJB.US,D,20210414,000000,75.33,75.33,75.022,75.022,3860,0
+UJB.US,D,20210415,000000,75.36,75.615,75.36,75.615,199,0
+UJB.US,D,20210416,000000,75.506,75.57,75.352,75.352,3651,0
+UJB.US,D,20210419,000000,75.29,75.29,75.113,75.113,59744,0
+UJB.US,D,20210420,000000,74.872,74.872,74.792,74.823,18438,0
+UJB.US,D,20210421,000000,74.962,75.229,74.962,75.229,10512,0
+UJB.US,D,20210422,000000,75.335,75.335,75.082,75.082,2676,0
+UJB.US,D,20210423,000000,75.438,75.438,75.392,75.392,404,0
+UJB.US,D,20210426,000000,75.528,75.55,75.342,75.342,1553,0
+UJB.US,D,20210427,000000,75.3,75.335,75.232,75.232,580,0
+UJB.US,D,20210428,000000,75.121,75.451,75.121,75.451,273,0
+UJB.US,D,20210429,000000,75.55,75.555,75.49,75.528,1177,0
+UJB.US,D,20210430,000000,75.583,75.595,75.525,75.525,1005,0
+UJB.US,D,20210503,000000,75.709,75.759,75.639,75.643,67941,0
+UJB.US,D,20210504,000000,75.33,75.524,75.33,75.524,19328,0
+UJB.US,D,20210505,000000,75.536,75.774,75.536,75.774,333,0
+UJB.US,D,20210506,000000,75.749,75.809,75.599,75.685,7686,0
+UJB.US,D,20210507,000000,75.826,75.826,75.826,75.826,4568,0
+UJB.US,D,20210510,000000,75.822,75.822,75.542,75.542,5046,0
+UJB.US,D,20210511,000000,75.201,75.41,75.201,75.34,19868,0
+UJB.US,D,20210512,000000,75.071,75.071,74.644,74.644,10685,0
+UJB.US,D,20210513,000000,74.953,75.205,74.952,75.119,38714,0
+UJB.US,D,20210514,000000,75.537,75.537,75.537,75.537,708,0
+UJB.US,D,20210517,000000,75.49,75.52,75.328,75.328,80193,0
+UJB.US,D,20210518,000000,75.35,75.42,75.081,75.081,39154,0
+UJB.US,D,20210519,000000,74.643,74.952,74.613,74.636,89594,0
+UJB.US,D,20210520,000000,74.832,75.241,74.832,75.157,19848,0
+UJB.US,D,20210521,000000,75.171,75.348,75.171,75.348,363,0
+UJB.US,D,20210524,000000,75.619,75.619,75.52,75.609,74930,0
+UJB.US,D,20210525,000000,75.759,75.759,75.56,75.579,3225,0
+UJB.US,D,20210526,000000,75.675,75.675,75.675,75.675,10,0
+UJB.US,D,20210527,000000,75.774,75.779,75.592,75.592,993,0
+UJB.US,D,20210528,000000,75.609,75.609,75.609,75.609,363,0
+UJB.US,D,20210601,000000,75.953,75.953,75.953,75.953,85,0
+UJB.US,D,20210602,000000,76.138,76.138,76.093,76.112,2621,0
+UJB.US,D,20210603,000000,75.928,76.068,75.859,75.923,9453,0
+UJB.US,D,20210604,000000,76.088,76.169,76.088,76.169,11935,0
+UJB.US,D,20210607,000000,76.227,76.267,76.193,76.267,81324,0
+UJB.US,D,20210608,000000,76.397,76.421,76.327,76.421,2693,0
+UJB.US,D,20210609,000000,76.467,76.479,76.467,76.479,193,0
+UJB.US,D,20210610,000000,76.756,76.756,76.74,76.741,2386,0
+UJB.US,D,20210611,000000,76.904,76.904,76.743,76.811,31457,0
+UJB.US,D,20210614,000000,76.646,76.646,76.626,76.646,58669,0
+UJB.US,D,20210615,000000,76.596,76.631,76.537,76.631,18099,0
+UJB.US,D,20210616,000000,76.63,76.63,76.447,76.447,14651,0
+UJB.US,D,20210617,000000,76.504,76.504,76.504,76.504,243,0
+UJB.US,D,20210618,000000,76.487,76.487,76.347,76.347,383,0
+UJB.US,D,20210621,000000,76.606,76.69,76.606,76.69,14289,0
+UJB.US,D,20210622,000000,76.558,76.776,76.558,76.776,1058,0
+UJB.US,D,20210623,000000,76.865,76.925,76.826,76.826,1430,0
+UJB.US,D,20210624,000000,76.885,77.119,76.885,77.119,2239,0
+UJB.US,D,20210625,000000,77.204,77.319,77.204,77.319,237,0
+UJB.US,D,20210628,000000,77.219,77.263,77.219,77.263,386,0
+UJB.US,D,20210629,000000,77.424,77.424,77.334,77.334,2514,0
+UJB.US,D,20210630,000000,77.426,77.426,77.426,77.426,6,0
+UJB.US,D,20210701,000000,77.703,77.755,77.653,77.755,14882,0
+UJB.US,D,20210702,000000,77.942,77.999,77.793,77.999,21421,0
+UJB.US,D,20210706,000000,77.793,77.968,77.573,77.968,12660,0
+UJB.US,D,20210707,000000,77.944,77.964,77.835,77.964,499,0
+UJB.US,D,20210708,000000,77.578,77.673,77.578,77.601,2362,0
+UJB.US,D,20210709,000000,77.105,77.952,77.105,77.849,2601,0
+UJB.US,D,20210712,000000,77.912,77.912,77.793,77.827,24314,0
+UJB.US,D,20210713,000000,77.733,77.733,77.424,77.424,2511,0
+UJB.US,D,20210714,000000,77.474,77.573,77.474,77.563,711,0
+UJB.US,D,20210715,000000,77.419,77.555,77.354,77.555,36490,0
+UJB.US,D,20210716,000000,77.414,77.414,77.309,77.309,6566,0
+UJB.US,D,20210719,000000,76.641,76.736,76.293,76.293,1364,0
+UJB.US,D,20210720,000000,76.766,76.965,76.766,76.875,4879,0
+UJB.US,D,20210721,000000,77.186,77.395,77.186,77.395,60940,0
+UJB.US,D,20210722,000000,77.394,77.442,77.394,77.442,8420,0
+UJB.US,D,20210723,000000,77.728,77.763,77.728,77.763,790,0
+UJB.US,D,20210726,000000,77.773,77.812,77.556,77.556,12816,0
+UJB.US,D,20210727,000000,77.259,77.368,77.194,77.368,77190,0
+UJB.US,D,20210728,000000,77.454,77.493,77.354,77.493,1040,0
+UJB.US,D,20210729,000000,77.832,77.832,77.766,77.766,2500,0
+UJB.US,D,20210730,000000,77.852,77.852,77.563,77.614,4337,0
+UJB.US,D,20210802,000000,77.708,77.708,77.27,77.27,744,0
+UJB.US,D,20210803,000000,77.105,77.354,77.105,77.354,982,0
+UJB.US,D,20210804,000000,77.174,77.239,77.128,77.128,1303,0
+UJB.US,D,20210805,000000,77.234,77.387,77.234,77.387,88931,0
+UJB.US,D,20210806,000000,77.278,77.278,77.278,77.278,19,0
+UJB.US,D,20210809,000000,76.956,76.956,76.956,76.956,151,0
+UJB.US,D,20210810,000000,76.54,76.54,76.54,76.54,150,0
+UJB.US,D,20210811,000000,76.686,76.761,76.686,76.761,13162,0
+UJB.US,D,20210812,000000,76.813,77.03,76.813,77.03,1009,0
+UJB.US,D,20210813,000000,77.349,77.349,77.349,77.349,40,0
+UJB.US,D,20210816,000000,77.264,77.389,77.264,77.389,74722,0
+UJB.US,D,20210817,000000,77.144,77.145,76.915,77.139,77509,0
+UJB.US,D,20210818,000000,77.179,77.179,76.795,76.795,83009,0
+UJB.US,D,20210819,000000,76.696,76.756,76.696,76.719,15194,0
+UJB.US,D,20210820,000000,76.958,77.083,76.958,77.058,4519,0
+UJB.US,D,20210823,000000,77.408,77.469,77.338,77.469,11168,0
+UJB.US,D,20210824,000000,77.663,77.706,77.573,77.706,77889,0
+UJB.US,D,20210825,000000,77.985,77.985,77.985,77.985,2483,0
+UJB.US,D,20210826,000000,77.942,77.942,77.731,77.731,278,0
+UJB.US,D,20210827,000000,77.783,78.184,77.783,78.184,417,0
+UJB.US,D,20210830,000000,78.45,78.48,78.421,78.46,67279,0
+UJB.US,D,20210831,000000,78.68,78.68,78.102,78.281,1298,0
+UJB.US,D,20210901,000000,78.63,78.63,78.63,78.63,3,0
+UJB.US,D,20210902,000000,79.029,79.078,78.705,78.705,420,0
+UJB.US,D,20210903,000000,78.801,78.801,78.801,78.801,258,0
+UJB.US,D,20210907,000000,78.231,78.311,78.201,78.286,17401,0
+UJB.US,D,20210908,000000,78.445,78.45,78.082,78.425,5361,0
+UJB.US,D,20210909,000000,78.493,78.493,78.493,78.493,430,0
+UJB.US,D,20210910,000000,78.769,78.769,78.57,78.57,380,0
+UJB.US,D,20210913,000000,78.7,78.7,78.7,78.7,264,0
+UJB.US,D,20210914,000000,78.953,78.953,78.824,78.824,2461,0
+UJB.US,D,20210915,000000,78.949,78.949,78.949,78.949,125,0
+UJB.US,D,20210916,000000,79.029,79.029,79.029,79.029,232,0
+UJB.US,D,20210917,000000,78.849,78.849,78.44,78.64,25376,0
+UJB.US,D,20210920,000000,78.421,78.57,78.238,78.238,87162,0
+UJB.US,D,20210921,000000,78.531,78.593,77.832,78.49,96157,0
+UJB.US,D,20210922,000000,78.568,78.65,78.568,78.65,630,0
+UJB.US,D,20210923,000000,79.019,79.049,78.774,78.879,118613,0
+UJB.US,D,20210924,000000,78.739,78.739,78.49,78.49,15978,0
+UJB.US,D,20210927,000000,78.6,78.635,78.424,78.55,5912,0
+UJB.US,D,20210928,000000,77.733,78.012,77.683,77.822,107798,0
+UJB.US,D,20210929,000000,77.773,78.151,77.773,77.892,4884,0
+UJB.US,D,20210930,000000,77.965,77.965,77.965,77.965,201,0
+UJB.US,D,20211001,000000,78.062,78.181,78.012,78.181,1994,0
+UJB.US,D,20211004,000000,77.802,78.002,77.773,77.773,4603,0
+UJB.US,D,20211005,000000,77.912,77.912,77.464,77.464,503,0
+UJB.US,D,20211006,000000,77.155,77.389,77.155,77.389,21561,0
+UJB.US,D,20211007,000000,78.032,78.052,77.513,77.513,5846,0
+UJB.US,D,20211008,000000,77.214,77.234,77.214,77.234,349,0
+UJB.US,D,20211011,000000,77.085,77.145,76.616,76.616,1935,0
+UJB.US,D,20211012,000000,76.875,77.115,76.716,76.716,4293,0
+UJB.US,D,20211013,000000,76.801,77.145,76.801,77.055,1262,0
+UJB.US,D,20211014,000000,77.776,77.9,77.776,77.9,16217,0
+UJB.US,D,20211015,000000,78.231,78.241,77.784,77.862,898,0
+UJB.US,D,20211018,000000,77.687,77.687,77.559,77.583,19097,0
+UJB.US,D,20211019,000000,77.603,77.758,77.603,77.758,372,0
+UJB.US,D,20211020,000000,77.939,78.082,77.663,78.002,53958,0
+UJB.US,D,20211021,000000,77.812,77.812,77.404,77.553,1222,0
+UJB.US,D,20211022,000000,77.349,77.349,77.125,77.125,2021,0
+UJB.US,D,20211025,000000,77.055,77.404,76.955,77.344,42481,0
+UJB.US,D,20211026,000000,77.573,77.573,77.573,77.573,178,0
+UJB.US,D,20211027,000000,77.793,77.793,77.194,77.468,28178,0
+UJB.US,D,20211028,000000,77.508,77.544,77.404,77.544,827,0
+UJB.US,D,20211029,000000,77.543,77.543,77.414,77.414,3390,0
+UJB.US,D,20211101,000000,77.204,77.533,77.175,77.175,34858,0
+UJB.US,D,20211102,000000,77.294,77.602,77.184,77.399,35890,0
+UJB.US,D,20211103,000000,77.623,77.623,77.384,77.583,3650,0
+UJB.US,D,20211104,000000,78.042,78.411,77.892,78.251,3840,0
+UJB.US,D,20211105,000000,78.68,78.748,78.391,78.62,109475,0
+UJB.US,D,20211108,000000,78.72,78.72,78.615,78.615,222,0
+UJB.US,D,20211109,000000,78.5,78.62,78.5,78.592,345,0
+UJB.US,D,20211110,000000,78.042,78.042,77.926,77.926,935,0
+UJB.US,D,20211111,000000,77.711,77.711,77.711,77.711,162,0
+UJB.US,D,20211112,000000,77.613,77.753,77.613,77.753,88035,0
+UJB.US,D,20211115,000000,77.374,77.509,77.374,77.509,111206,0
+UJB.US,D,20211116,000000,77.493,77.608,77.493,77.608,4025,0
+UJB.US,D,20211117,000000,77.389,77.389,77.389,77.389,223,0
+UJB.US,D,20211118,000000,77.318,77.523,77.294,77.294,2185,0
+UJB.US,D,20211119,000000,77.234,77.234,77.234,77.234,68,0
+UJB.US,D,20211122,000000,77.174,77.294,76.566,76.566,105382,0
+UJB.US,D,20211123,000000,76.541,76.541,76.217,76.217,303,0
+UJB.US,D,20211124,000000,76.064,76.064,76.064,76.064,1,0
+UJB.US,D,20211126,000000,75.231,75.231,74.852,75.2,2587,0
+UJB.US,D,20211129,000000,75.649,76.103,75.619,76.103,186402,0
+UJB.US,D,20211130,000000,76.198,76.198,75.39,75.433,772,0
+UJB.US,D,20211201,000000,76.469,76.469,75.465,75.465,327,0
+UJB.US,D,20211202,000000,76.453,76.453,76.453,76.453,67,0
+UJB.US,D,20211203,000000,76.945,76.945,76.402,76.406,4063,0
+UJB.US,D,20211206,000000,77.16,77.16,77.16,77.16,50,0
+UJB.US,D,20211207,000000,78.034,78.034,78.034,78.034,121,0
+UJB.US,D,20211208,000000,77.867,77.962,77.713,77.862,290702,0
+UJB.US,D,20211209,000000,77.413,77.413,77.413,77.413,656,0
+UJB.US,D,20211210,000000,77.464,77.608,77.394,77.488,8031,0
+UJB.US,D,20211213,000000,77.583,77.832,77.404,77.743,59115,0
+UJB.US,D,20211214,000000,77.165,77.399,77.156,77.399,16670,0
+UJB.US,D,20211215,000000,77.264,77.778,77.264,77.778,3865,0
+UJB.US,D,20211216,000000,77.793,77.837,77.793,77.837,276,0
+UJB.US,D,20211217,000000,77.733,77.822,77.643,77.756,16473,0
+UJB.US,D,20211220,000000,77.184,77.395,77.184,77.395,352682,0
+UJB.US,D,20211221,000000,77.822,78.109,77.822,78.109,138,0
+UJB.US,D,20211222,000000,78.62,78.67,78.581,78.581,318861,0
+UJB.US,D,20211223,000000,78.91,79.36,78.91,79.2125,87897,0
+UJB.US,D,20211227,000000,79.06,79.53,79.06,79.17,80835,0
+UJB.US,D,20211228,000000,78.87,79.1,78.87,79.04,28635,0
+UJB.US,D,20211229,000000,79.0799,79.08,78.6201,78.8879,25665,0
+UJB.US,D,20211230,000000,78.87,79.08,78.795,78.795,894,0
+UJB.US,D,20211231,000000,78.7201,78.78,78.7201,78.7755,1906,0
+UJB.US,D,20220103,000000,78.13,78.61,78.13,78.5959,44196,0
+UJB.US,D,20220104,000000,78.34,78.36,78.295,78.295,2527,0
+UJB.US,D,20220105,000000,78.275,78.275,77.2887,77.2887,2551,0
+UJB.US,D,20220106,000000,77.07,77.355,77.0355,77.0355,93234,0
+UJB.US,D,20220107,000000,76.76,76.8214,76.76,76.8214,45734,0
+UJB.US,D,20220110,000000,80.18,80.18,75.85,76.7112,3403,0
+UJB.US,D,20220111,000000,77.16,77.4828,77.035,77.4828,4007,0
+UJB.US,D,20220112,000000,78,78.01,77.765,77.765,12135,0
+UJB.US,D,20220113,000000,77.3,77.4,77.155,77.155,1812,0
+UJB.US,D,20220114,000000,77.3,77.3,77.06,77.08,4418,0
+UJB.US,D,20220118,000000,76.32,76.85,76.271,76.3972,4465,0
+UJB.US,D,20220119,000000,76.5899,76.6,76.4007,76.4109,3497,0
+UJB.US,D,20220120,000000,76.96,76.96,76.0833,76.0833,24787,0
+UJB.US,D,20220121,000000,75.86,76.22,75.6301,75.9095,12498,0
+UJB.US,D,20220124,000000,74.9901,75.7303,74.96,75.7303,195385,0
+UJB.US,D,20220125,000000,74.98,75.52,74.98,75.4747,95219,0
+UJB.US,D,20220126,000000,74.8082,74.8082,74.8082,74.8082,114,0
+UJB.US,D,20220127,000000,74.0299,74.0299,74.0299,74.0299,91,0
+UJB.US,D,20220128,000000,74.3031,74.3031,74.3031,74.3031,160,0
+UJB.US,D,20220131,000000,74.5978,74.5978,74.5978,74.5978,212,0
+UJB.US,D,20220201,000000,75.15,75.15,75.1368,75.1368,346,0
+UJB.US,D,20220202,000000,75.3763,75.3763,75.3763,75.3763,431,0
+UJB.US,D,20220203,000000,74.1037,74.1037,74.1037,74.1037,12,0
+UJB.US,D,20220204,000000,73.4699,73.4699,73.357,73.357,684,0
+UJB.US,D,20220207,000000,72.95,73.3758,72.95,73.3758,2430,0
+UJB.US,D,20220208,000000,73.1701,73.1701,73.1604,73.1604,123,0
+UJB.US,D,20220209,000000,73.65,73.9756,73.51,73.9756,411,0
+UJB.US,D,20220210,000000,72.065,72.065,72.065,72.065,425,0
+UJB.US,D,20220211,000000,71.4098,71.4098,71.4098,71.4098,3,0
+UJB.US,D,20220214,000000,71.294,71.294,71.294,71.294,1,0
+UJB.US,D,20220215,000000,71.5613,71.5613,71.479,71.479,508,0
+UJB.US,D,20220216,000000,72.3294,72.3294,72.3294,72.3294,7,0
+UJB.US,D,20220217,000000,72.24,72.24,71.7146,71.7146,403,0
+UJB.US,D,20220218,000000,71.9201,71.9201,71.9201,71.9201,6,0
+UJB.US,D,20220222,000000,72.1383,72.1383,71.5757,71.5757,152,0
+UJB.US,D,20220223,000000,71.3144,71.3144,71.3144,71.3144,39,0
+UJB.US,D,20220224,000000,70.65,72.2753,70.41,72.2753,3995,0
+UJB.US,D,20220225,000000,73.0991,73.0991,73.0991,73.0991,210,0
+UJB.US,D,20220228,000000,73.1763,73.1763,73.1763,73.1763,29,0
+UJB.US,D,20220301,000000,72.647,72.647,72.46,72.647,222,0
+UJB.US,D,20220302,000000,73.1545,73.1545,73.1545,73.1545,33,0
+UJB.US,D,20220303,000000,72.8175,72.8175,72.8175,72.8175,15,0
+UJB.US,D,20220304,000000,71.7504,71.7504,71.7504,71.7504,10,0
+UJB.US,D,20220307,000000,70.4437,70.4437,70.4437,70.4437,118,0
+UJB.US,D,20220308,000000,70.1472,70.1472,70.1472,70.1472,108,0
+UJB.US,D,20220309,000000,71.1798,71.1798,71.1798,71.1798,65,0
+UJB.US,D,20220310,000000,69.9215,69.9215,69.9215,69.9215,10,0
+UJB.US,D,20220311,000000,68.9683,68.9683,68.9683,68.9683,4,0
+UJB.US,D,20220314,000000,67.3841,67.3841,67.3841,67.3841,4,0
+UJB.US,D,20220315,000000,68.4446,68.4446,68.4446,68.4446,79,0
+UJB.US,D,20220316,000000,70.2003,70.2003,70.2003,70.2003,102,0
+UJB.US,D,20220317,000000,71.0559,71.0559,71.0559,71.0559,603,0
+UJB.US,D,20220318,000000,71.03,71.5432,71.03,71.5432,1349,0
+UJB.US,D,20220321,000000,70.0651,70.0651,70.0651,70.0651,19,0
+UJB.US,D,20220322,000000,70.7729,70.7729,70.7729,70.7729,219,0
+UJB.US,D,20220323,000000,70.3596,70.3596,70.3596,70.3596,2,0
+UJB.US,D,20220324,000000,70.43,70.43,70.43,70.43,8,0
+UJB.US,D,20220325,000000,69.6351,69.6351,69.6351,69.6351,1,0
+UJB.US,D,20220328,000000,70.4295,70.4295,70.4295,70.4295,38,0
+UJB.US,D,20220329,000000,72.0725,72.0725,72.0725,72.0725,3,0
+UJB.US,D,20220330,000000,71.6288,71.6288,71.6288,71.6288,3,0
+UJB.US,D,20220331,000000,71.87,72.07,71.3461,71.3461,35016,0
+UJB.US,D,20220401,000000,71.2351,71.2351,71.2351,71.2351,201,0
+UJB.US,D,20220404,000000,71.41,72.1846,71.41,72.1846,792,0
+UJB.US,D,20220405,000000,70.4387,70.4387,70.4387,70.4387,169,0
+UJB.US,D,20220406,000000,69.4842,69.4842,69.4066,69.4066,272,0
+UJB.US,D,20220407,000000,69.2276,69.2276,69.2276,69.2276,16,0
+UJB.US,D,20220408,000000,68.3235,68.3235,68.3235,68.3235,41,0
+UJB.US,D,20220411,000000,67.69,67.69,67.2567,67.2567,34692,0
+UJB.US,D,20220412,000000,68.3728,68.3728,68.3728,68.3728,9,0
+UJB.US,D,20220413,000000,69.1654,69.1654,69.1654,69.1654,7,0
+UJB.US,D,20220414,000000,69.15,69.15,68.2856,68.2856,294,0
+UJB.US,D,20220418,000000,68.04,68.04,68.04,68.04,1,0
+UJB.US,D,20220419,000000,67.9827,67.9827,67.9827,67.9827,1,0
+UJB.US,D,20220420,000000,68.315,68.315,68.315,68.315,2,0
+UJB.US,D,20220421,000000,67.3807,67.3807,67.3807,67.3807,9,0
+UJB.US,D,20220422,000000,66.7411,66.7411,66.7411,66.7411,1,0
+UJB.US,D,20220426,000000,67.0273,67.0273,67.0273,67.0273,22,0
+UJB.US,D,20220427,000000,66.2056,66.2056,66.2056,66.2056,1,0
+UJB.US,D,20220428,000000,66.9704,66.9704,66.9704,66.9704,167,0
+UJB.US,D,20220429,000000,65.433,65.433,65.433,65.433,15,0
+UJB.US,D,20220502,000000,65.2614,65.2614,65.2614,65.2614,13,0
+UJB.US,D,20220503,000000,66.115,66.115,65.9603,65.9603,333,0
+UJB.US,D,20220504,000000,67.4757,67.4757,67.4757,67.4757,404,0
+UJB.US,D,20220505,000000,64.9606,64.9606,64.9606,64.9606,54,0
+UJB.US,D,20220506,000000,64.3611,64.3611,64.3611,64.3611,2050,0
+UJB.US,D,20220509,000000,62.9566,62.9566,62.9566,62.9566,99,0
+UJB.US,D,20220510,000000,63.7902,63.7902,63.5804,63.5804,183,0
+UJB.US,D,20220511,000000,62.9956,62.9956,62.9956,62.9956,3,0
+UJB.US,D,20220512,000000,62.71,62.7701,62.71,62.7701,392,0
+UJB.US,D,20220513,000000,63.2699,63.2699,62.9501,62.9501,504,0
+UJB.US,D,20220516,000000,62.7899,62.7899,62.7899,62.7899,4,0
+UJB.US,D,20220517,000000,62.5997,62.5997,62.5997,62.5997,82,0
+UJB.US,D,20220518,000000,61.6271,61.6271,61.6271,61.6271,116,0
+UJB.US,D,20220519,000000,62.5733,62.5733,62.5733,62.5733,16,0
+UJB.US,D,20220520,000000,62.5118,62.5118,62.5118,62.5118,111,0
+UJB.US,D,20220523,000000,62.8577,62.8577,62.8577,62.8577,1,0
+UJB.US,D,20220524,000000,63.6104,63.6104,63.6104,63.6104,49,0
+UJB.US,D,20220525,000000,64.5699,65.5301,64.5,65.5301,1073,0
+UJB.US,D,20220526,000000,67.2475,67.2475,67.2475,67.2475,52,0
+UJB.US,D,20220527,000000,68.3551,68.3551,68.3551,68.3551,17,0
+UJB.US,D,20220531,000000,67.73,67.73,67.4,67.5755,210827,0
+UJB.US,D,20220601,000000,67.0364,67.0364,67.0364,67.0364,214,0
+UJB.US,D,20220602,000000,67.4066,67.4066,67.4066,67.4066,80,0
+UJB.US,D,20220603,000000,66.4328,66.4328,66.4328,66.4328,150,0
+UJB.US,D,20220606,000000,65.5209,65.5209,65.5209,65.5209,517,0
+UJB.US,D,20220607,000000,65.825,65.825,65.825,65.825,39,0
+UJB.US,D,20220608,000000,65.26,65.26,64.6075,64.6075,41399,0
+UJB.US,D,20220609,000000,64.305,64.305,63.4758,63.4758,361,0
+UJB.US,D,20220610,000000,62.59,62.59,61.5002,61.5002,806,0
+UJB.US,D,20220613,000000,59.22,59.22,57.24,57.5465,117333,0
+UJB.US,D,20220614,000000,58.2219,58.81,57.7,58.1314,56211,0
+UJB.US,D,20220615,000000,60.4572,60.4572,60.4572,60.4572,787,0
+UJB.US,D,20220616,000000,58.4464,58.4464,58.4464,58.4464,355,0
+UJB.US,D,20220617,000000,59,59.1357,58.37,59.1357,5118,0
+UJB.US,D,20220621,000000,58.6844,58.6844,58.6844,58.6844,140,0
+UJB.US,D,20220622,000000,58.7178,58.7178,58.7178,58.7178,309,0
+UJB.US,D,20220623,000000,59.5493,59.5493,59.5493,59.5493,1069,0
+UJB.US,D,20220624,000000,60.3308,60.3308,60.3308,60.3308,3,0
+UJB.US,D,20220627,000000,59.834,59.834,59.834,59.834,1013,0
+UJB.US,D,20220628,000000,58.4528,58.4528,58.4528,58.4528,4,0
+UJB.US,D,20220629,000000,58,58,57.89,57.971,2005,0
+UJB.US,D,20220630,000000,58.048,58.048,58.048,58.048,57,0
+UJB.US,D,20220701,000000,58.6,59.1848,58.6,59.1848,2330,0
+UJB.US,D,20220705,000000,58.56,59.1146,58.22,59.1146,2843,0
+UJB.US,D,20220706,000000,58.395,58.685,58.38,58.5125,2943,0
+UJB.US,D,20220707,000000,60.5518,60.5518,60.5518,60.5518,1,0
+UJB.US,D,20220708,000000,60.6,60.6334,60.6,60.6334,1100,0
+UJB.US,D,20220711,000000,60,60.0228,60,60.0228,189,0
+UJB.US,D,20220712,000000,60.3178,60.3178,60.3178,60.3178,290,0
+UJB.US,D,20220713,000000,59.15,60.2396,59.15,60.2396,3518,0
+UJB.US,D,20220714,000000,59.18,59.8528,58.81,59.8528,3816,0
+UJB.US,D,20220715,000000,61.4342,61.4342,61.4342,61.4342,1274,0
+UJB.US,D,20220718,000000,61.6691,61.6691,60.5273,60.5273,2441,0
+UJB.US,D,20220719,000000,62.0065,62.0065,62.0065,62.0065,2,0
+UJB.US,D,20220720,000000,62.6616,62.6616,62.6616,62.6616,5,0
+UJB.US,D,20220721,000000,64.0692,64.0692,64.0692,64.0692,1130,0
+UJB.US,D,20220722,000000,64.6,64.6,63.7272,63.8451,4487,0
+UJB.US,D,20220725,000000,64.0401,64.0401,63.8043,63.8043,595,0
+UJB.US,D,20220726,000000,62.935,62.935,62.935,62.935,138,0
+UJB.US,D,20220727,000000,63.96,64.2504,63.96,64.2504,168,0
+UJB.US,D,20220728,000000,64.63,65.6558,64.63,65.6558,695,0
+UJB.US,D,20220729,000000,65.8898,65.8898,65.8898,65.8898,6,0
+UJB.US,D,20220801,000000,66.09,66.09,66.09,66.09,1769,0
+UJB.US,D,20220802,000000,65.61,65.61,65.4085,65.4085,1079,0
+UJB.US,D,20220803,000000,66.085,66.4505,66.085,66.4505,11875,0
+UJB.US,D,20220804,000000,66.65,66.795,66.65,66.795,626,0
+UJB.US,D,20220805,000000,65.93,66.1949,65.93,66.1949,1375,0
+UJB.US,D,20220808,000000,67.08,67.08,66.3803,66.3803,126815,0
+UJB.US,D,20220809,000000,65.7147,65.7147,65.4121,65.4121,1361,0
+UJB.US,D,20220810,000000,67.14,67.53,66.82,67.53,20931,0
+UJB.US,D,20220811,000000,68.11,68.11,66.64,66.72,6191,0
+UJB.US,D,20220812,000000,67.03,67.6895,67.03,67.6895,360,0
+UJB.US,D,20220815,000000,67.56,67.98,67.39,67.39,4239,0
+UJB.US,D,20220816,000000,66.97,67.34,66.82,66.84,7444,0
+UJB.US,D,20220817,000000,65.58,65.68,65.4568,65.4568,38975,0
+UJB.US,D,20220818,000000,65.7154,65.7154,65.7154,65.7154,124,0
+UJB.US,D,20220819,000000,64.5179,64.5179,64.09,64.09,861,0
+UJB.US,D,20220822,000000,63.01,63.13,62.64,62.64,55266,0
+UJB.US,D,20220823,000000,62.99,63.2402,62.99,63.2402,42976,0
+UJB.US,D,20220824,000000,63.25,63.315,63.25,63.315,296,0
+UJB.US,D,20220825,000000,63.83,64.3907,63.78,64.3907,9661,0
+UJB.US,D,20220826,000000,62.4353,62.4353,62.4353,62.4353,1,0
+UJB.US,D,20220829,000000,62.01,62.01,61.9279,61.9279,193,0
+UJB.US,D,20220830,000000,61.02,61.02,60.9458,60.9458,188,0
+UJB.US,D,20220831,000000,60.3425,60.3425,60.3425,60.3425,32,0
+UJB.US,D,20220901,000000,59.54,60.5473,59.54,60.5473,2155,0
+UJB.US,D,20220902,000000,61.34,61.34,60.3624,60.3624,161,0
+UJB.US,D,20220906,000000,60.1852,60.1852,60.1852,60.1852,102,0
+UJB.US,D,20220907,000000,61.7807,61.7807,61.7807,61.7807,102,0
+UJB.US,D,20220908,000000,61.47,62.3142,61.47,62.3142,773,0
+UJB.US,D,20220909,000000,62.86,62.86,62.86,62.86,42,0
+UJB.US,D,20220912,000000,63.1497,63.1497,63.1497,63.1497,101,0
+UJB.US,D,20220913,000000,61.6,61.7299,60.4866,60.4866,636,0
+UJB.US,D,20220914,000000,60.41,60.5551,60.41,60.5551,128,0
+UJB.US,D,20220915,000000,59.97,59.97,59.8807,59.8807,211,0
+UJB.US,D,20220916,000000,59.01,60.0082,59.01,60.0082,451,0
+UJB.US,D,20220919,000000,59.5,60.5671,59.5,60.5671,296,0
+UJB.US,D,20220920,000000,59.3985,59.3985,59.3985,59.3985,1,0
+UJB.US,D,20220921,000000,59.5,59.82,58.43,59.0686,645,0
+UJB.US,D,20220922,000000,58.84,58.84,58.3986,58.3986,151,0
+UJB.US,D,20220923,000000,57.5,57.61,56.897,56.897,1150,0
+UJB.US,D,20220926,000000,56.41,56.41,55.5577,55.5577,121,0
+UJB.US,D,20220927,000000,56.28,56.28,55.3394,55.3394,391,0
+UJB.US,D,20220928,000000,55.8,56.94,55.73,56.94,5224,0
+UJB.US,D,20220929,000000,55.93,55.93,55.93,55.93,254,0
+UJB.US,D,20220930,000000,55.84,55.84,55.6141,55.6141,313,0
+UJB.US,D,20221003,000000,57.0904,57.0904,57.0904,57.0904,143,0
+UJB.US,D,20221004,000000,58.24,59.08,58.24,59.07,3789,0
+UJB.US,D,20221005,000000,58.49,58.9892,58.49,58.9892,240,0
+UJB.US,D,20221006,000000,58.39,58.39,58.39,58.39,374,0
+UJB.US,D,20221007,000000,58.05,58.05,57.2265,57.2265,368,0
+UJB.US,D,20221010,000000,55.8983,55.8983,55.8983,55.8983,123,0
+UJB.US,D,20221011,000000,56.05,56.1274,56.05,56.1274,399,0
+UJB.US,D,20221012,000000,56.3359,56.3359,56.3359,56.3359,194,0
+UJB.US,D,20221013,000000,56.5956,56.5956,56.5956,56.5956,125,0
+UJB.US,D,20221014,000000,56.55,56.55,55.92,55.92,226,0
+UJB.US,D,20221017,000000,57.4812,57.4812,57.4812,57.4812,100,0
+UJB.US,D,20221018,000000,57.9701,58.165,57.91,57.95,6269,0
+UJB.US,D,20221019,000000,56.99,56.99,56.99,56.99,123,0
+UJB.US,D,20221020,000000,56.35,56.35,56.35,56.35,186,0
+UJB.US,D,20221021,000000,57.5157,57.5157,57.5157,57.5157,105,0
+UJB.US,D,20221024,000000,57.98,57.98,57.52,57.52,283,0
+UJB.US,D,20221025,000000,58.63,58.6473,58.63,58.6473,542,0
+UJB.US,D,20221026,000000,59.18,59.18,58.6,58.71,140100,0
+UJB.US,D,20221027,000000,59.54,60.015,59.43,60.015,57729,0
+UJB.US,D,20221028,000000,60.8772,60.8772,60.8772,60.8772,220,0
+UJB.US,D,20221031,000000,59.53,59.6,59.1481,59.1481,80111,0
+UJB.US,D,20221101,000000,59.42,59.5882,59.38,59.5882,5017,0
+UJB.US,D,20221102,000000,59.6,59.6,58.7181,58.7181,1441,0
+UJB.US,D,20221103,000000,57.29,57.92,57.29,57.8034,521,0
+UJB.US,D,20221104,000000,58.9,58.9999,58.5729,58.5729,21788,0
+UJB.US,D,20221107,000000,58.5418,58.5418,58.5418,58.5418,92,0
+UJB.US,D,20221108,000000,58.5229,58.5313,58.5229,58.5313,1957,0
+UJB.US,D,20221109,000000,57.36,57.56,57.0701,57.0701,4074,0
+UJB.US,D,20221110,000000,60.12,60.436,60.07,60.436,156617,0
+UJB.US,D,20221111,000000,61.15,61.15,60.9831,61.0194,348,0
+UJB.US,D,20221114,000000,60.77,60.77,60.1577,60.1577,173899,0
+UJB.US,D,20221115,000000,61.11,61.1826,60.9803,61.1826,400,0
+UJB.US,D,20221116,000000,60.99,60.99,60.9187,60.9187,872,0
+UJB.US,D,20221117,000000,60.43,60.4315,60.43,60.4315,318,0
+UJB.US,D,20221118,000000,61.08,61.08,60.38,60.46,1731,0
+UJB.US,D,20221121,000000,60.6461,60.6461,60.6461,60.6461,460,0
+UJB.US,D,20221122,000000,60.6701,61.44,60.56,61.4168,2564,0
+UJB.US,D,20221123,000000,61.96,62.016,61.81,62.016,29538,0
+UJB.US,D,20221125,000000,61.8,61.8,61.61,61.6246,1724,0
+UJB.US,D,20221128,000000,61.05,61.27,60.5936,60.5936,8315,0
+UJB.US,D,20221129,000000,60.635,61.0599,60.635,61.0599,365,0
+UJB.US,D,20221130,000000,60.91,62.7,60.91,62.699,629,0
+UJB.US,D,20221201,000000,63.4,63.49,62.79,63.1809,187286,0
+UJB.US,D,20221202,000000,63.01,63.1901,62.815,63.1901,43483,0
+UJB.US,D,20221205,000000,62.6598,62.6598,62.1242,62.1242,18637,0
+UJB.US,D,20221206,000000,61.86,61.86,61.555,61.555,14901,0
+UJB.US,D,20221207,000000,61.735,62.25,61.735,62.25,6072,0
+UJB.US,D,20221208,000000,62.2065,62.24,62.2065,62.24,315,0
+UJB.US,D,20221209,000000,61.66,62.88,61.63,62.4148,3289,0
+UJB.US,D,20221212,000000,62.47,62.6724,62.41,62.6724,25266,0
+UJB.US,D,20221213,000000,64.1,64.1,63.34,64.0551,13963,0
+UJB.US,D,20221214,000000,63.95,63.95,63.3916,63.3916,198,0
+UJB.US,D,20221215,000000,62.8241,62.8241,62.8241,62.8241,152,0
+UJB.US,D,20221216,000000,62.245,62.34,62.1921,62.1921,42637,0
+UJB.US,D,20221219,000000,61.31,61.5946,61.31,61.5946,16519,0
+UJB.US,D,20221220,000000,61.11,62.57,61.11,61.49,101127,0
+UJB.US,D,20221221,000000,62.08,62.28,62.08,62.28,26748,0
+UJB.US,D,20221222,000000,61.81,61.81,61.3512,61.3512,702,0
+UJB.US,D,20221223,000000,61.21,61.7916,61.21,61.7916,677,0
+UJB.US,D,20221227,000000,60.573,60.573,60.573,60.573,35,0
+UJB.US,D,20221228,000000,60.04,60.04,58.932,58.932,759,0
+UJB.US,D,20221229,000000,59.41,60.3201,59.41,60.3201,131090,0
+UJB.US,D,20221230,000000,60,60.413,59.83,60.413,63644,0
+UJB.US,D,20230103,000000,61.1,61.1,60.59,60.63,1189,0
+UJB.US,D,20230104,000000,61.3202,62.03,61.3202,62.03,1585,0
+UJB.US,D,20230105,000000,61.55,61.6951,61.54,61.6951,122913,0
+UJB.US,D,20230106,000000,62.34,63.84,62.34,63.429,74387,0
+UJB.US,D,20230109,000000,64.09,64.09,63.8596,63.8596,8454,0
+UJB.US,D,20230110,000000,63.43,63.7769,63.43,63.7769,25659,0
+UJB.US,D,20230111,000000,64.3451,64.5671,64.3451,64.5671,426,0
+UJB.US,D,20230112,000000,64.75,65.2687,64.7298,65.2687,432,0
+UJB.US,D,20230113,000000,65.03,65.2915,65.02,65.2915,1338,0
+UJB.US,D,20230117,000000,64.97,64.97,64.81,64.82,15317,0
+UJB.US,D,20230118,000000,65.52,65.62,65.0085,65.0085,1463,0
+UJB.US,D,20230119,000000,64.405,64.405,64.171,64.1762,441,0
+UJB.US,D,20230120,000000,64.23,64.37,63.98,64.37,1708,0
+UJB.US,D,20230123,000000,64.48,64.481,64.3822,64.3822,22374,0
+UJB.US,D,20230124,000000,64.45,64.45,64.45,64.45,106,0
+UJB.US,D,20230125,000000,64.04,64.5,64.04,64.4406,15972,0
+UJB.US,D,20230126,000000,64.4501,64.7333,64.395,64.7333,685,0
+UJB.US,D,20230127,000000,64.41,64.41,64.3369,64.3369,221,0
+UJB.US,D,20230130,000000,63.86,63.99,63.648,63.648,21879,0
+UJB.US,D,20230131,000000,64.2,64.6499,64.1997,64.6499,6333,0
+UJB.US,D,20230201,000000,64.61,65.9928,64.61,65.9928,422,0
+UJB.US,D,20230202,000000,66.82,66.8738,66.6247,66.7524,1574,0
+UJB.US,D,20230203,000000,65.8,65.8,65.2811,65.2811,164,0
+UJB.US,D,20230206,000000,64.69,64.69,64.4955,64.4955,9144,0
+UJB.US,D,20230207,000000,64.27,64.9755,64.26,64.9755,834,0
+UJB.US,D,20230208,000000,64.509,64.51,64.3892,64.3892,5640,0
+UJB.US,D,20230209,000000,64.0799,64.08,63.5025,63.5268,990,0
+UJB.US,D,20230210,000000,63.4,63.4,62.4693,62.4693,125808,0
+UJB.US,D,20230213,000000,62.68,62.9,62.68,62.894,2089,0
+UJB.US,D,20230214,000000,62.9,62.9,62.7702,62.8805,639,0
+UJB.US,D,20230215,000000,62.6343,62.6343,62.6343,62.6343,33,0
+UJB.US,D,20230216,000000,61.6259,61.6259,61.6259,61.6259,953,0
+UJB.US,D,20230217,000000,61.14,62.0982,61.14,62.0982,1067,0
+UJB.US,D,20230221,000000,60.14,60.14,60.1129,60.1129,205,0
+UJB.US,D,20230222,000000,60.9573,60.9573,60.9573,60.9573,35,0
+UJB.US,D,20230223,000000,61.8399,62.1475,61.8296,62.1475,944,0
+UJB.US,D,20230224,000000,61.29,61.62,61.06,61.43,5131,0
+UJB.US,D,20230227,000000,61.79,62.15,61.74,62.1456,1844,0
+UJB.US,D,20230228,000000,61.9244,61.9244,61.9244,61.9244,63,0
+UJB.US,D,20230301,000000,61.52,61.71,61.52,61.6099,1011,0
+UJB.US,D,20230302,000000,61.12,61.5707,61.1101,61.5707,519,0
+UJB.US,D,20230303,000000,62.2,62.96,62.2,62.9262,1937,0
+UJB.US,D,20230306,000000,63.18,63.27,62.948,62.948,125429,0
+UJB.US,D,20230307,000000,62.89,62.89,62.0309,62.0309,49330,0
+UJB.US,D,20230308,000000,62.04,62.04,61.2655,61.41,3877,0
+UJB.US,D,20230309,000000,61.76,61.76,60.7118,60.7118,170348,0
+UJB.US,D,20230310,000000,60.85,60.85,60.6421,60.6421,8098,0
+UJB.US,D,20230313,000000,60.04,60.04,60.04,60.04,728,0
+UJB.US,D,20230314,000000,61.02,61.02,60.9327,60.9327,736,0
+UJB.US,D,20230315,000000,60.33,60.33,60.33,60.33,3434,0
+UJB.US,D,20230316,000000,60.23,61.2607,60.23,61.2607,1454,0
+UJB.US,D,20230317,000000,60.5126,60.5126,60.5126,60.5126,192,0
+UJB.US,D,20230320,000000,60.4,60.4,60.1699,60.1699,365,0
+UJB.US,D,20230321,000000,61.5344,61.5344,61.5344,61.5344,21,0
+UJB.US,D,20230322,000000,59.79,60.0222,59.79,60.0222,29074,0
+UJB.US,D,20230323,000000,60.44,60.44,59.4637,59.4637,10859,0
+UJB.US,D,20230324,000000,59.01,59.2529,59,59.2529,29755,0
+UJB.US,D,20230327,000000,59.23,59.23,59.039,59.039,10740,0
+UJB.US,D,20230328,000000,58.86,58.96,58.79,58.96,640,0
+UJB.US,D,20230329,000000,60.3551,60.3551,60.3551,60.3551,30,0
+UJB.US,D,20230330,000000,60.51,61.01,60.51,61.01,29925,0
+UJB.US,D,20230331,000000,61.78,62.4587,61.78,62.4587,10956,0
+UJB.US,D,20230403,000000,62.15,62.36,62.15,62.36,61095,0
+UJB.US,D,20230404,000000,62.06,62.06,61.8658,61.8658,21489,0
+UJB.US,D,20230405,000000,61.5801,61.5801,61.1289,61.1289,410,0
+UJB.US,D,20230406,000000,61.7032,61.7032,61.7032,61.7032,3,0
+UJB.US,D,20230410,000000,61.26,61.5884,61.2,61.5884,88641,0
+UJB.US,D,20230411,000000,61.555,61.8825,61.555,61.8825,31872,0
+UJB.US,D,20230412,000000,62.37,62.38,61.796,61.796,1052,0
+UJB.US,D,20230413,000000,62.6539,62.6539,62.6539,62.6539,2,0
+UJB.US,D,20230414,000000,62.57,62.57,62.3068,62.3068,256,0
+UJB.US,D,20230417,000000,61.98,61.98,61.56,61.9671,56394,0
+UJB.US,D,20230418,000000,62.0441,62.0441,62.0441,62.0441,81,0
+UJB.US,D,20230419,000000,61.68,61.82,61.6582,61.6582,38094,0
+UJB.US,D,20230420,000000,61.4839,61.4839,61.4839,61.4839,137,0
+UJB.US,D,20230421,000000,61.47,61.83,61.37,61.83,63838,0
+UJB.US,D,20230424,000000,61.99,62.1936,61.99,62.1936,16429,0
+UJB.US,D,20230425,000000,62.26,62.26,61.9489,61.9489,9940,0
+UJB.US,D,20230426,000000,61.4399,61.4399,61.4399,61.4399,32,0
+UJB.US,D,20230427,000000,61.68,62,61.68,61.8874,638,0
+UJB.US,D,20230428,000000,62.4071,62.4071,62.4071,62.4071,1578,0
+UJB.US,D,20230501,000000,62.25,62.25,61.7082,61.7082,212,0
+UJB.US,D,20230502,000000,61.7086,61.7086,61.7086,61.7086,1,0
+UJB.US,D,20230503,000000,61.6029,61.6029,61.6029,61.6029,16,0
+UJB.US,D,20230504,000000,61.23,61.23,61.23,61.23,175,0
+UJB.US,D,20230505,000000,61.51,61.7967,61.5,61.7967,7064,0
+UJB.US,D,20230508,000000,61.5254,61.5254,61.5254,61.5254,1,0
+UJB.US,D,20230509,000000,61.2075,61.2075,61.2075,61.2075,20,0
+UJB.US,D,20230510,000000,61.907,61.907,61.907,61.907,20,0
+UJB.US,D,20230511,000000,61.7795,61.7795,61.7154,61.7154,482,0
+UJB.US,D,20230512,000000,61.1883,61.1883,61.1883,61.1883,204,0
+UJB.US,D,20230515,000000,61.1707,61.1707,61.1707,61.1707,1,0
+UJB.US,D,20230516,000000,60.87,60.87,60.2935,60.2935,341,0
+UJB.US,D,20230517,000000,60.6907,60.6907,60.6907,60.6907,2,0
+UJB.US,D,20230518,000000,60.7201,60.7201,60.7201,60.7201,21,0
+UJB.US,D,20230519,000000,60.76,60.81,60.76,60.7699,693,0
+UJB.US,D,20230522,000000,61.3578,61.3578,61.3578,61.3578,119,0
+UJB.US,D,20230523,000000,60.7183,60.7183,60.7183,60.7183,51,0
+UJB.US,D,20230524,000000,60.49,60.49,59.8901,59.8901,304,0
+UJB.US,D,20230525,000000,59.73,59.73,59.73,59.73,103,0
+UJB.US,D,20230526,000000,60.2999,60.47,60.255,60.47,702,0
+UJB.US,D,20230530,000000,61.05,61.05,60.9382,60.9382,100,0
+UJB.US,D,20230531,000000,60.49,60.6854,60.49,60.6854,19550,0
+UJB.US,D,20230601,000000,60.9361,61.45,60.9361,61.2918,9541,0
+UJB.US,D,20230602,000000,61.6,62.05,61.6,61.91,1237,0
+UJB.US,D,20230605,000000,61.7,61.75,61.66,61.7317,92377,0
+UJB.US,D,20230606,000000,61.6648,62.04,61.6648,61.97,1040,0
+UJB.US,D,20230607,000000,61.6463,61.65,61.19,61.2842,102392,0
+UJB.US,D,20230608,000000,61.92,62.13,61.9075,62.12,1734,0
+UJB.US,D,20230609,000000,62.19,62.2,62.0185,62.0185,9463,0
+UJB.US,D,20230612,000000,62.0301,62.0301,61.9431,61.9431,129,0
+UJB.US,D,20230613,000000,62.0717,62.0717,62.0717,62.0717,50,0
+UJB.US,D,20230614,000000,62.509,62.509,62.1004,62.1004,811,0
+UJB.US,D,20230615,000000,62.5902,62.5902,62.5902,62.5902,110,0
+UJB.US,D,20230616,000000,62.39,62.4372,62.3675,62.3675,518,0
+UJB.US,D,20230620,000000,62.1,62.1,62.0623,62.0623,42616,0
+UJB.US,D,20230621,000000,61.67,61.67,61.5279,61.5279,118,0
+UJB.US,D,20230622,000000,61.34,61.34,61.1507,61.1507,1726,0
+UJB.US,D,20230623,000000,60.7748,60.7748,60.7748,60.7748,108,0
+UJB.US,D,20230626,000000,60.93,61.04,60.72,60.9641,144968,0
+UJB.US,D,20230627,000000,61.3,61.41,61.28,61.3597,2198,0
+UJB.US,D,20230628,000000,61.42,62.0185,61.42,62.0185,74119,0
+UJB.US,D,20230629,000000,61.6643,61.6643,61.6643,61.6643,5491,0
+UJB.US,D,20230630,000000,62.12,62.3635,62.12,62.3635,246,0
+UJB.US,D,20230703,000000,62.1613,62.1676,62.1,62.1676,79861,0
+UJB.US,D,20230705,000000,62.04,62.06,61.6617,61.759,32326,0
+UJB.US,D,20230706,000000,60.78,60.8177,60.52,60.8177,717,0
+UJB.US,D,20230707,000000,60.8,61.34,60.8,60.9496,34956,0
+UJB.US,D,20230710,000000,61.52,61.53,61.49,61.4905,77055,0
+UJB.US,D,20230711,000000,61.81,62.0659,61.81,62.0659,36557,0
+UJB.US,D,20230712,000000,62.94,63.13,62.94,63.11,64887,0
+UJB.US,D,20230713,000000,63.65,63.86,63.65,63.8549,33723,0
+UJB.US,D,20230714,000000,63.27,63.27,62.8881,62.8881,22736,0
+UJB.US,D,20230717,000000,62.94,63.261,62.9,63.145,115721,0
+UJB.US,D,20230718,000000,63.27,63.46,63.27,63.44,4766,0
+UJB.US,D,20230719,000000,63.5436,63.5436,63.5436,63.5436,84,0
+UJB.US,D,20230720,000000,63.02,63.06,62.69,62.9868,5314,0
+UJB.US,D,20230721,000000,63.2,63.2331,63.2,63.2331,543,0
+UJB.US,D,20230724,000000,63.35,63.519,63.08,63.08,85409,0
+UJB.US,D,20230725,000000,62.89,62.98,62.86,62.8759,30690,0
+UJB.US,D,20230726,000000,62.84,63.4362,62.84,63.4362,586,0
+UJB.US,D,20230727,000000,63.7,63.7,62.39,62.4242,785,0
+UJB.US,D,20230728,000000,62.89,63.1,62.89,63.0861,2400,0
+UJB.US,D,20230731,000000,63.3048,63.5399,63.3048,63.511,99531,0
+UJB.US,D,20230801,000000,62.88,62.88,62.68,62.77,9596,0
+UJB.US,D,20230802,000000,62.31,62.31,62.29,62.29,235,0
+UJB.US,D,20230803,000000,61.8341,61.8341,61.8341,61.8341,34,0
+UJB.US,D,20230804,000000,62.8901,62.91,62.5335,62.5335,30302,0
+UJB.US,D,20230807,000000,62.62,62.7836,62.62,62.7836,15035,0
+UJB.US,D,20230808,000000,62.69,63.15,62.68,63.009,13764,0
+UJB.US,D,20230809,000000,62.92,63.0347,62.91,63.0347,24829,0
+UJB.US,D,20230810,000000,63.24,63.24,62.72,62.9847,11229,0
+UJB.US,D,20230811,000000,62.6,62.709,62.39,62.69,22671,0
+UJB.US,D,20230814,000000,62.46,62.9577,62.46,62.7835,77731,0
+UJB.US,D,20230815,000000,62.45,62.7025,62.404,62.404,37119,0
+UJB.US,D,20230816,000000,62.54,62.54,62.0524,62.0524,76474,0
+UJB.US,D,20230817,000000,61.66,61.67,61.3522,61.3732,946,0
+UJB.US,D,20230818,000000,61.5392,61.5392,61.5392,61.5392,105,0
+UJB.US,D,20230821,000000,61.26,61.507,61.26,61.507,22798,0
+UJB.US,D,20230822,000000,61.64,61.66,61.5602,61.5602,8858,0
+UJB.US,D,20230823,000000,62.21,62.66,62.21,62.5754,2310,0
+UJB.US,D,20230824,000000,62.52,62.52,61.7069,61.7069,176505,0
+UJB.US,D,20230825,000000,61.8208,62.2749,61.8208,62.2749,2358,0
+UJB.US,D,20230828,000000,62.57,62.758,62.57,62.758,136,0
+UJB.US,D,20230829,000000,63.2354,63.5202,63.2354,63.5202,718,0
+UJB.US,D,20230830,000000,63.51,63.51,63.43,63.4301,1191,0
+UJB.US,D,20230831,000000,63.45,63.4507,63.15,63.4507,18973,0
+UJB.US,D,20230901,000000,63.5301,63.59,63.3,63.5,8385,0
+UJB.US,D,20230905,000000,63.44,63.44,62.73,62.73,21439,0
+UJB.US,D,20230906,000000,62.7,62.7,62.36,62.49,55670,0
+UJB.US,D,20230907,000000,62.33,62.8747,62.33,62.8747,65020,0
+UJB.US,D,20230908,000000,63.05,63.19,62.71,62.7369,4502,0
+UJB.US,D,20230911,000000,62.81,62.9382,62.81,62.9382,34097,0
+UJB.US,D,20230912,000000,62.85,62.97,62.72,62.8639,11609,0
+UJB.US,D,20230913,000000,62.87,63.17,62.76,63.13,2773,0
+UJB.US,D,20230914,000000,63.34,63.34,63.12,63.2218,4925,0
+UJB.US,D,20230915,000000,62.93,62.93,62.79,62.84,70377,0
+UJB.US,D,20230918,000000,62.79,62.96,62.79,62.806,22395,0
+UJB.US,D,20230919,000000,62.54,62.55,62.5,62.5097,12091,0
+UJB.US,D,20230920,000000,62.36,62.41,62.0232,62.0232,1125,0
+UJB.US,D,20230921,000000,61.39,61.5,61.08,61.08,74404,0
+UJB.US,D,20230922,000000,61.44,61.44,61.3127,61.3127,121,0
+UJB.US,D,20230925,000000,61.26,61.27,61.08,61.1191,27062,0
+UJB.US,D,20230926,000000,60.93,60.93,60.62,60.62,494,0
+UJB.US,D,20230927,000000,60.8339,60.8339,60.415,60.415,101164,0
+UJB.US,D,20230928,000000,60.11,60.9424,60.11,60.9424,1495,0
+UJB.US,D,20230929,000000,61.45,61.45,60.78,60.8,935,0
+UJB.US,D,20231002,000000,60.47,60.47,60,60,917,0
+UJB.US,D,20231003,000000,59.52,59.63,58.8718,58.8718,13703,0
+UJB.US,D,20231004,000000,59.1,59.5,58.9,59.38,1772,0
+UJB.US,D,20231005,000000,59.13,59.55,59.13,59.44,12439,0
+UJB.US,D,20231006,000000,58.79,59.53,58.62,59.52,1504,0
+UJB.US,D,20231009,000000,59.76,60.438,59.72,60.438,5167,0
+UJB.US,D,20231010,000000,60.28,60.49,60.28,60.4852,474,0
+UJB.US,D,20231011,000000,60.57,60.57,60.44,60.44,403,0
+UJB.US,D,20231012,000000,60.16,60.16,59.63,59.74,1515,0
+UJB.US,D,20231013,000000,59.95,59.96,59.5869,59.5869,6055,0
+UJB.US,D,20231016,000000,59.67,59.67,59.52,59.5698,20376,0
+UJB.US,D,20231017,000000,59.1,59.29,58.89,59.03,1747,0
+UJB.US,D,20231018,000000,59,59,58.4319,58.4319,1084,0
+UJB.US,D,20231019,000000,58.55,58.89,58.05,58.05,5725,0
+UJB.US,D,20231020,000000,58.2885,58.2885,58.2885,58.2885,352,0
+UJB.US,D,20231023,000000,58.54,58.7312,58.54,58.7312,269,0
+UJB.US,D,20231024,000000,59.2851,59.3099,59.28,59.2944,1907,0
+UJB.US,D,20231025,000000,59.13,59.13,58.6135,58.69,1061,0
+UJB.US,D,20231026,000000,58.83,59.0874,58.8137,59.0874,221,0
+UJB.US,D,20231027,000000,58.8129,58.8129,58.8129,58.8129,365,0
+UJB.US,D,20231030,000000,58.8794,58.8794,58.8794,58.8794,258,0
+UJB.US,D,20231031,000000,59.39,59.39,59.27,59.27,365,0
+UJB.US,D,20231101,000000,59.38,60.2344,59.37,60.2344,930,0
+UJB.US,D,20231102,000000,61.17,61.62,61.17,61.6124,12827,0
+UJB.US,D,20231103,000000,62.45,62.8868,62.33,62.8868,135316,0
+UJB.US,D,20231106,000000,62.3167,62.3167,62.3167,62.3167,112,0
+UJB.US,D,20231107,000000,62.4119,62.4119,62.3285,62.3285,187,0
+UJB.US,D,20231108,000000,62.47,62.49,62.251,62.3575,3218,0
+UJB.US,D,20231109,000000,62.14,62.23,61.6051,61.6051,1079,0
+UJB.US,D,20231110,000000,61.93,62.162,61.93,62.162,835,0
+UJB.US,D,20231113,000000,61.75,62.07,61.75,61.9656,38080,0
+UJB.US,D,20231114,000000,63.595,63.595,63.3062,63.3062,684,0
+UJB.US,D,20231115,000000,63.24,63.24,62.857,62.857,118407,0
+UJB.US,D,20231116,000000,62.96,63.04,62.87,62.997,7266,0
+UJB.US,D,20231117,000000,63.0291,63.2656,63.0291,63.2656,1148,0
+UJB.US,D,20231120,000000,63.22,63.48,63.22,63.4149,36695,0
+UJB.US,D,20231121,000000,63.5278,63.5278,63.5278,63.5278,120,0
+UJB.US,D,20231122,000000,63.7688,63.785,63.7688,63.785,555,0
+UJB.US,D,20231124,000000,63.6465,63.6465,63.6465,63.6465,75,0
+UJB.US,D,20231127,000000,63.63,63.8938,63.63,63.8938,35437,0
+UJB.US,D,20231128,000000,63.7544,64.3748,63.7544,64.3748,1001,0
+UJB.US,D,20231129,000000,65.17,65.17,65.01,65.016,32256,0
+UJB.US,D,20231130,000000,64.52,64.7288,64.52,64.7288,29181,0
+UJB.US,D,20231201,000000,64.49,65.8114,64.49,65.8114,13568,0
+UJB.US,D,20231204,000000,65.21,65.5422,65.21,65.5422,78113,0
+UJB.US,D,20231205,000000,65.64,65.6526,65.64,65.6526,32390,0
+UJB.US,D,20231206,000000,65.81,65.8101,65.56,65.58,1707,0
+UJB.US,D,20231207,000000,65.834,65.834,65.834,65.834,616,0
+UJB.US,D,20231208,000000,65.55,65.55,65.55,65.55,308,0
+UJB.US,D,20231211,000000,65.48,65.48,65.3,65.4373,173222,0
+UJB.US,D,20231212,000000,65.35,65.7817,65.35,65.7817,8945,0
+UJB.US,D,20231213,000000,65.91,67.5878,65.91,67.5878,1141,0
+UJB.US,D,20231214,000000,68.2389,68.2389,68.2389,68.2389,419,0
+UJB.US,D,20231215,000000,68.09,68.1986,67.829,68.0401,2653,0
+UJB.US,D,20231218,000000,67.74,68.06,67.74,68.0511,32441,0
+UJB.US,D,20231219,000000,68.29,68.49,68.29,68.4,2699,0
+UJB.US,D,20231220,000000,68.26,68.26,67.85,67.87,1400,0
+UJB.US,D,20231221,000000,68.14,68.44,68.1399,68.44,2595,0
+UJB.US,D,20231222,000000,68.71,68.71,68.2766,68.2766,1638,0
+UJB.US,D,20231226,000000,68.492,68.569,68.4,68.4902,1296,0
+UJB.US,D,20231227,000000,68.69,69.0959,68.69,69.0959,445,0
+UJB.US,D,20231228,000000,68.94,68.94,68.5315,68.5994,1786,0
+UJB.US,D,20231229,000000,68.1328,68.1328,68.1328,68.1328,192,0
+UJB.US,D,20240102,000000,67.72,67.73,67.51,67.67,17378,0
+UJB.US,D,20240103,000000,66.81,67.46,66.8,67.2345,5594,0
+UJB.US,D,20240104,000000,67.05,67.05,66.6914,66.6914,2791,0
+UJB.US,D,20240105,000000,67.02,67.22,66.7416,66.82,3380,0
+UJB.US,D,20240108,000000,67.26,67.56,67.26,67.56,197945,0
+UJB.US,D,20240109,000000,67.45,67.7591,67.45,67.7591,11073,0
+UJB.US,D,20240110,000000,68.05,68.05,67.93,67.9629,402,0
+UJB.US,D,20240111,000000,67.8701,68.34,67.65,68.3169,2830,0
+UJB.US,D,20240112,000000,68.5,68.6,68.4659,68.4659,1165,0
+UJB.US,D,20240116,000000,67.85,67.85,67.5846,67.5846,356,0
+UJB.US,D,20240117,000000,67.0828,67.0828,67.0828,67.0828,58,0
+UJB.US,D,20240118,000000,67.24,67.33,66.95,67.2361,46730,0
+UJB.US,D,20240119,000000,67.35,67.44,66.98,67.44,60186,0
+UJB.US,D,20240122,000000,67.8699,67.8699,67.6149,67.6149,29922,0
+UJB.US,D,20240123,000000,67.5,67.59,67.29,67.52,5526,0
+UJB.US,D,20240124,000000,67.75,67.79,67.375,67.4053,1677,0
+UJB.US,D,20240125,000000,67.86,68.2987,67.76,68.2987,3084,0
+UJB.US,D,20240126,000000,68.25,68.25,68.25,68.25,340,0
+UJB.US,D,20240129,000000,68.23,68.5056,68.23,68.5056,18295,0
+UJB.US,D,20240130,000000,68.49,68.49,68.1,68.3342,3456,0
+UJB.US,D,20240131,000000,68.33,68.33,67.9659,67.9659,321,0
+UJB.US,D,20240201,000000,68.431,68.68,68.37,68.68,29007,0
+UJB.US,D,20240202,000000,68.02,68.0551,67.99,68.0551,841,0
+UJB.US,D,20240205,000000,67.29,67.4356,67.19,67.4356,81015,0
+UJB.US,D,20240206,000000,67.76,68,67.76,67.9828,12751,0
+UJB.US,D,20240207,000000,68.1599,68.23,68.11,68.13,10245,0
+UJB.US,D,20240208,000000,68.0321,68.0321,68.0321,68.0321,67,0
+UJB.US,D,20240209,000000,68.07,68.2929,68.07,68.2929,55981,0
+UJB.US,D,20240212,000000,68.0199,68.0199,68.0199,68.0199,146,0
+UJB.US,D,20240213,000000,67.27,67.27,66.9519,66.9519,473,0
+UJB.US,D,20240214,000000,67.52,67.52,67.4383,67.4383,49531,0
+UJB.US,D,20240215,000000,67.93,67.93,67.8791,67.8791,10743,0
+UJB.US,D,20240216,000000,67.39,67.4625,67.39,67.4625,117856,0
+UJB.US,D,20240220,000000,67.61,67.79,67.61,67.79,38678,0
+UJB.US,D,20240221,000000,67.7795,67.7795,67.34,67.5219,13854,0
+UJB.US,D,20240222,000000,67.75,68.0289,67.75,68.0289,633,0
+UJB.US,D,20240223,000000,68.235,68.2822,68.1301,68.1688,638,0
+UJB.US,D,20240226,000000,68.2,68.2,67.7788,67.7788,75628,0
+UJB.US,D,20240227,000000,67.7501,67.91,67.7501,67.91,796,0
+UJB.US,D,20240228,000000,67.6401,67.8808,67.6401,67.8808,376,0
+UJB.US,D,20240229,000000,67.93,67.93,67.93,67.93,711,0
+UJB.US,D,20240301,000000,67.85,68.5602,67.85,68.5485,31639,0
+UJB.US,D,20240304,000000,68.4,68.57,68.35,68.5504,36844,0
+UJB.US,D,20240305,000000,68.64,68.64,68.38,68.4395,12711,0
+UJB.US,D,20240306,000000,68.6913,68.6913,68.6913,68.6913,369,0
+UJB.US,D,20240307,000000,68.89,68.9,68.87,68.87,9150,0
+UJB.US,D,20240308,000000,69.23,69.23,68.8803,68.8803,613,0
+UJB.US,D,20240311,000000,68.74,68.9044,68.74,68.9044,123939,0
+UJB.US,D,20240312,000000,68.75,68.9025,68.75,68.9025,401,0
+UJB.US,D,20240313,000000,68.88,69.07,68.88,68.9717,793,0
+UJB.US,D,20240314,000000,68.22,68.419,68.22,68.285,56547,0
+UJB.US,D,20240315,000000,68.06,68.341,68.06,68.2537,1144,0
+UJB.US,D,20240318,000000,68.4,68.4514,68.4,68.4514,97186,0
+UJB.US,D,20240319,000000,68.88,69.0304,68.88,69.0304,6090,0
+UJB.US,D,20240320,000000,69,69,68.98,68.98,610,0
+UJB.US,D,20240321,000000,69.195,69.195,68.84,68.9104,5125,0
+UJB.US,D,20240322,000000,68.97,68.97,68.814,68.8224,47758,0
+UJB.US,D,20240325,000000,68.657,68.657,68.657,68.657,292,0
+UJB.US,D,20240326,000000,68.82,68.82,68.4,68.4,767,0
+UJB.US,D,20240327,000000,68.54,69.0409,68.54,69.0409,300,0
+UJB.US,D,20240328,000000,68.83,68.83,68.83,68.83,369,0
+UJB.US,D,20240401,000000,68.83,68.83,68.16,68.16,15815,0
+UJB.US,D,20240402,000000,67.8,67.96,67.8,67.96,1019,0
+UJB.US,D,20240403,000000,67.89,68.06,67.89,68.06,1256,0
+UJB.US,D,20240404,000000,68.23,68.48,67.8714,67.8714,5771,0
+UJB.US,D,20240405,000000,67.7987,67.7987,67.7987,67.7987,82,0
+UJB.US,D,20240408,000000,67.85,68.076,67.85,68.0753,15931,0
+UJB.US,D,20240409,000000,68.3595,68.3846,68.3595,68.3846,1004,0
+UJB.US,D,20240410,000000,67.58,67.6,67.1021,67.1021,27510,0
+UJB.US,D,20240411,000000,67.0531,67.0531,67.0531,67.0531,192,0
+UJB.US,D,20240412,000000,66.95,67,66.95,66.9864,1441,0
+UJB.US,D,20240415,000000,66.39,66.39,66.01,66.1267,65246,0
+UJB.US,D,20240416,000000,65.7412,65.7412,65.7309,65.7309,3347,0
+UJB.US,D,20240417,000000,65.8355,65.8355,65.8355,65.8355,1033,0
+UJB.US,D,20240418,000000,65.86,65.9563,65.74,65.9563,115091,0
+UJB.US,D,20240419,000000,65.96,66.285,65.96,66.285,605,0
+UJB.US,D,20240422,000000,66.65,66.8775,66.65,66.8775,32991,0
+UJB.US,D,20240423,000000,67.3505,67.37,67.3505,67.37,1307,0
+UJB.US,D,20240424,000000,67.39,67.39,66.82,67.1169,6171,0
+UJB.US,D,20240425,000000,66.2662,66.7597,66.2662,66.7597,527,0
+UJB.US,D,20240426,000000,66.99,67.18,66.99,67.15,1994,0
+UJB.US,D,20240429,000000,67.27,67.55,67.27,67.55,18503,0
+UJB.US,D,20240430,000000,67.34,67.34,66.7871,66.7871,895,0
+UJB.US,D,20240501,000000,66.8911,67.3926,66.8911,67.3926,1471,0
+UJB.US,D,20240502,000000,67.605,68.05,67.605,68.05,1131,0
+UJB.US,D,20240503,000000,69.1,69.12,68.5908,68.624,1611,0
+UJB.US,D,20240506,000000,68.89,68.92,68.7641,68.7641,1128,0
+UJB.US,D,20240507,000000,68.7744,68.7744,68.7744,68.7744,311,0
+UJB.US,D,20240508,000000,68.48,68.53,68.37,68.44,62527,0
+UJB.US,D,20240509,000000,68.5,68.5205,68.3981,68.5205,747,0
+UJB.US,D,20240510,000000,68.54,68.54,68.21,68.234,2157,0
+UJB.US,D,20240513,000000,68.56,68.56,68.2264,68.2264,104334,0
+UJB.US,D,20240514,000000,68.31,68.4326,68.31,68.4326,215,0
+UJB.US,D,20240515,000000,68.84,69.1298,68.84,69.1298,564,0
+UJB.US,D,20240516,000000,69.06,69.06,68.8656,68.8656,270,0
+UJB.US,D,20240517,000000,68.75,68.8241,68.75,68.8241,1223,0
+UJB.US,D,20240520,000000,68.7813,68.92,68.7813,68.92,41113,0
+UJB.US,D,20240521,000000,68.84,68.98,68.79,68.8582,1491,0
+UJB.US,D,20240522,000000,68.561,68.6797,68.4465,68.4465,43544,0
+UJB.US,D,20240523,000000,68.01,68.01,67.9851,67.9851,1885,0
+UJB.US,D,20240524,000000,68.3278,68.426,68.3278,68.426,222,0
+UJB.US,D,20240528,000000,68.33,68.37,67.9002,67.9002,37651,0
+UJB.US,D,20240529,000000,67.57,67.6,67.48,67.52,27489,0
+UJB.US,D,20240530,000000,67.96,67.96,67.9443,67.9443,34552,0
+UJB.US,D,20240531,000000,68.4061,68.4061,68.4061,68.4061,226,0
+UJB.US,D,20240603,000000,68.71,68.8077,68.64,68.8077,23189,0
+UJB.US,D,20240604,000000,68.85,68.88,68.7232,68.7232,30169,0
+UJB.US,D,20240605,000000,68.93,69.135,68.93,69.1333,15295,0
+UJB.US,D,20240606,000000,69.02,69.11,68.94,68.9597,34846,0
+UJB.US,D,20240607,000000,68.51,68.5402,68.51,68.5402,14663,0
+UJB.US,D,20240610,000000,68.3993,68.6301,68.3993,68.6301,19666,0
+UJB.US,D,20240611,000000,68.6023,68.8045,68.6023,68.8045,8994,0
+UJB.US,D,20240612,000000,69.6807,69.6807,69.392,69.392,30321,0
+UJB.US,D,20240613,000000,69.2673,69.2673,69.2673,69.2673,9,0
+UJB.US,D,20240614,000000,68.91,68.91,68.58,68.6135,17053,0
+UJB.US,D,20240617,000000,68.39,68.8733,68.39,68.8733,488,0
+UJB.US,D,20240618,000000,69.287,69.287,69.287,69.287,116,0
+UJB.US,D,20240620,000000,68.93,69.1488,68.93,69.1488,741,0
+UJB.US,D,20240621,000000,69.19,69.2765,69.18,69.2765,9126,0
+UJB.US,D,20240624,000000,69.46,69.46,69.1982,69.1982,28770,0
+UJB.US,D,20240625,000000,69.271,69.271,69.271,69.271,124,0
+UJB.US,D,20240626,000000,68.41,68.545,68.41,68.4808,2214,0
+UJB.US,D,20240627,000000,68.5609,68.5609,68.5609,68.5609,112,0
+UJB.US,D,20240628,000000,68.58,68.58,68.3276,68.3276,372,0
+UJB.US,D,20240701,000000,68.281,68.37,68.2607,68.2607,93376,0
+UJB.US,D,20240702,000000,68.46,68.6286,68.46,68.6286,1007,0
+UJB.US,D,20240703,000000,69.0132,69.0132,69.0132,69.0132,61,0
+UJB.US,D,20240705,000000,69.24,69.4582,69.24,69.4582,6953,0
+UJB.US,D,20240708,000000,69.4489,69.4489,69.3174,69.3951,37706,0
+UJB.US,D,20240709,000000,69.25,69.2573,69.25,69.2573,10965,0
+UJB.US,D,20240710,000000,69.57,69.57,69.47,69.51,31916,0
+UJB.US,D,20240711,000000,70.01,70.08,70.01,70.025,11169,0
+UJB.US,D,20240712,000000,70.3299,70.4059,70.285,70.4059,33658,0
+UJB.US,D,20240715,000000,70.255,70.379,70.255,70.3204,11574,0
+UJB.US,D,20240716,000000,70.5464,70.9471,70.54,70.9471,51344,0
+UJB.US,D,20240717,000000,70.71,70.8186,70.71,70.7508,20074,0
+UJB.US,D,20240718,000000,70.7,70.7,70.4036,70.4036,140,0
+UJB.US,D,20240719,000000,70.19,70.2972,70.18,70.2972,292,0
+UJB.US,D,20240722,000000,70.65,70.7961,70.65,70.7961,139510,0
+UJB.US,D,20240723,000000,70.835,70.835,70.835,70.835,68,0
+UJB.US,D,20240724,000000,70.87,70.87,70.3298,70.3298,233,0
+UJB.US,D,20240725,000000,70.6528,70.6528,70.4411,70.4411,948,0
+UJB.US,D,20240726,000000,70.7378,70.7378,70.7378,70.7378,47,0
+UJB.US,D,20240729,000000,70.8081,70.8081,70.61,70.6119,33196,0
+UJB.US,D,20240730,000000,70.54,70.7327,70.54,70.7327,2074,0
+UJB.US,D,20240731,000000,71.189,71.31,71.1,71.2652,75528,0
+UJB.US,D,20240801,000000,71.13,71.13,70.9348,70.9348,854,0
+UJB.US,D,20240802,000000,70.4341,70.4341,70.4341,70.4341,107,0
+UJB.US,D,20240805,000000,69.48,69.5,69.32,69.489,276671,0
+UJB.US,D,20240806,000000,70.02,70.44,69.89,70.0782,14377,0
+UJB.US,D,20240807,000000,70.2169,70.2169,70.2169,70.2169,133,0
+UJB.US,D,20240808,000000,70.6462,70.6487,70.6208,70.6487,833,0
+UJB.US,D,20240809,000000,70.7226,70.7226,70.68,70.68,403,0
+UJB.US,D,20240812,000000,70.68,70.68,70.6,70.644,34690,0
+UJB.US,D,20240813,000000,70.9302,71.37,70.9302,71.37,37575,0
+UJB.US,D,20240814,000000,71.58,71.6941,71.58,71.6941,10958,0
+UJB.US,D,20240815,000000,71.67,71.86,71.67,71.7829,10215,0
+UJB.US,D,20240816,000000,72.1902,72.1902,72.1902,72.1902,121,0
+UJB.US,D,20240819,000000,72.03,72.4159,71.99,72.3773,7658,0
+UJB.US,D,20240820,000000,72.08,72.2013,72.08,72.2013,636,0
+UJB.US,D,20240821,000000,72.29,72.569,72.29,72.5281,20395,0
+UJB.US,D,20240822,000000,72.51,72.51,72.2619,72.3111,1547,0
+UJB.US,D,20240823,000000,72.55,73.05,72.55,73.03,7621,0
+UJB.US,D,20240826,000000,73.02,73.02,72.801,72.816,2868,0
+UJB.US,D,20240827,000000,72.78,72.9004,72.78,72.9004,557,0
+UJB.US,D,20240828,000000,72.805,72.805,72.7919,72.7919,1075,0
+UJB.US,D,20240829,000000,72.97,72.97,72.8816,72.8816,966,0
+UJB.US,D,20240830,000000,72.76,72.8391,72.76,72.8391,679,0
+UJB.US,D,20240903,000000,72.73,72.81,72.35,72.35,80341,0
+UJB.US,D,20240904,000000,72.76,72.999,72.76,72.9525,510,0
+UJB.US,D,20240905,000000,73.19,73.3559,73.075,73.3559,468,0
+UJB.US,D,20240906,000000,73.31,73.31,72.93,73.1293,1115,0
+UJB.US,D,20240909,000000,73.25,73.4354,73.22,73.4354,98982,0
+UJB.US,D,20240910,000000,73.125,73.184,73.125,73.184,958,0
+UJB.US,D,20240911,000000,73.3709,73.3709,73.3709,73.3709,39,0
+UJB.US,D,20240912,000000,73.34,73.72,73.2608,73.5359,3830,0
+UJB.US,D,20240913,000000,73.9208,73.9208,73.9208,73.9208,51,0
+UJB.US,D,20240916,000000,74.1,74.3887,74.1,74.3614,9211,0
+UJB.US,D,20240917,000000,74.339,74.3596,74.339,74.3596,479,0
+UJB.US,D,20240918,000000,74.2474,74.4139,74.2474,74.4139,2398,0
+UJB.US,D,20240919,000000,74.96,74.96,74.835,74.835,1007,0
+UJB.US,D,20240920,000000,74.9254,74.9254,74.9254,74.9254,108,0
+UJB.US,D,20240923,000000,74.86,74.86,74.75,74.77,22176,0
+UJB.US,D,20240924,000000,74.8217,74.8217,74.7414,74.7414,476,0
+UJB.US,D,20240925,000000,73.95,73.95,73.845,73.845,2638,0
+UJB.US,D,20240926,000000,74.05,74.0594,73.9999,73.9999,900,0
+UJB.US,D,20240927,000000,74.32,74.3293,74.32,74.3293,246,0
+UJB.US,D,20240930,000000,74.4,74.4,74.2934,74.2934,23428,0
+UJB.US,D,20241001,000000,74.2501,74.2501,74.1891,74.1891,9861,0
+UJB.US,D,20241002,000000,73.9382,74.13,73.9382,74.13,1332,0
+UJB.US,D,20241003,000000,73.82,73.82,73.7895,73.7895,11614,0
+UJB.US,D,20241004,000000,73.5879,73.5879,73.5879,73.5879,354,0
+UJB.US,D,20241007,000000,73.34,73.34,73.0191,73.0191,84071,0
+UJB.US,D,20241008,000000,73.08,73.278,73.08,73.278,491,0
+UJB.US,D,20241009,000000,73.34,73.34,73.1855,73.1855,511,0
+UJB.US,D,20241010,000000,73.03,73.1437,73.03,73.1437,42124,0
+UJB.US,D,20241011,000000,73.3251,73.4,73.3251,73.4,325,0
+UJB.US,D,20241014,000000,73.1601,73.5025,73.1601,73.5025,40457,0
+UJB.US,D,20241015,000000,73.63,73.63,73.4667,73.4667,1725,0
+UJB.US,D,20241016,000000,73.55,73.78,73.55,73.7738,427,0
+UJB.US,D,20241017,000000,73.42,73.4214,73.4199,73.4214,762,0
+UJB.US,D,20241018,000000,73.68,73.6968,73.64,73.6968,543,0
+UJB.US,D,20241021,000000,73.55,73.55,73.09,73.1919,13847,0
+UJB.US,D,20241022,000000,73.0256,73.0256,73.0256,73.0256,136,0
+UJB.US,D,20241023,000000,72.471,72.55,72.471,72.5204,3566,0
+UJB.US,D,20241024,000000,72.7,72.9033,72.7,72.8961,2919,0
+UJB.US,D,20241025,000000,72.8552,72.8552,72.6854,72.6854,359,0
+UJB.US,D,20241028,000000,73.061,73.1003,73.051,73.1003,422,0
+UJB.US,D,20241029,000000,73.1034,73.1034,73.1034,73.1034,1833,0
+UJB.US,D,20241030,000000,73.1,73.1,72.8141,72.8141,3641,0
+UJB.US,D,20241031,000000,72.486,72.486,72.486,72.486,18,0
+UJB.US,D,20241104,000000,72.851,72.9084,72.7523,72.7523,65151,0
+UJB.US,D,20241105,000000,72.79,73.1394,72.79,73.1394,9065,0
+UJB.US,D,20241106,000000,73.23,73.4553,73.23,73.4553,9126,0
+UJB.US,D,20241107,000000,73.83,74.0091,73.83,74.0091,68462,0
+UJB.US,D,20241108,000000,74.25,74.2676,74.23,74.2676,22122,0
+UJB.US,D,20241111,000000,74.18,74.18,74.111,74.1348,65143,0
+UJB.US,D,20241112,000000,73.75,73.75,73.4786,73.4786,22870,0
+UJB.US,D,20241113,000000,73.75,73.75,73.559,73.559,358,0
+UJB.US,D,20241114,000000,73.53,73.605,73.228,73.228,432,0
+UJB.US,D,20241115,000000,72.961,73.1453,72.961,73.1453,457,0
+UJB.US,D,20241118,000000,73.275,73.36,73.275,73.3418,2713,0
+UJB.US,D,20241119,000000,73.461,73.6333,73.461,73.6333,1265,0
+UJB.US,D,20241120,000000,73.5,73.564,73.47,73.4968,2928,0
+UJB.US,D,20241121,000000,73.59,73.62,73.5212,73.5212,1376,0
+UJB.US,D,20241125,000000,74.13,74.13,73.9916,74.0668,14357,0
+UJB.US,D,20241126,000000,73.7525,73.8012,73.7525,73.8012,519,0
+UJB.US,D,20241127,000000,74.14,74.14,74.13,74.14,971,0
+UJB.US,D,20241129,000000,74.378,74.4713,74.378,74.4713,650,0
+UJB.US,D,20241202,000000,74.151,74.5,74.151,74.4154,16525,0
+UJB.US,D,20241203,000000,74.38,74.38,74.345,74.345,4680,0
+UJB.US,D,20241205,000000,74.47,74.68,74.47,74.5928,832,0
+UJB.US,D,20241206,000000,74.97,74.97,74.784,74.784,1857,0
+UJB.US,D,20241209,000000,74.6,74.631,74.6,74.6009,192260,0
+UJB.US,D,20241210,000000,74.54,74.6053,74.54,74.6053,1225,0
+UJB.US,D,20241211,000000,74.75,74.75,74.64,74.64,339,0
+UJB.US,D,20241212,000000,74.48,74.59,74.2637,74.2637,33784,0
+UJB.US,D,20241213,000000,74.1498,74.1498,73.7472,73.7472,1224,0
+UJB.US,D,20241216,000000,73.9403,74.13,73.9403,74.0067,54566,0
+UJB.US,D,20241217,000000,73.8599,73.8599,73.7683,73.7683,528,0
+UJB.US,D,20241218,000000,73.8781,73.8781,72.2737,72.2737,33120,0
+UJB.US,D,20241219,000000,72.11,72.43,72.11,72.1155,71671,0
+UJB.US,D,20241220,000000,72.99,72.99,72.8636,72.8636,3381,0
+UJB.US,D,20241223,000000,72.01,72.09,72.01,72.0105,45874,0
+UJB.US,D,20241224,000000,72.16,72.3811,72.16,72.3811,2253,0
+UJB.US,D,20241226,000000,72.49,72.6971,72.49,72.6971,909,0
+UJB.US,D,20241230,000000,72.3194,72.4413,72.2,72.4413,38127,0
+UJB.US,D,20241231,000000,72.29,72.31,72.29,72.31,726,0
+UJB.US,D,20250102,000000,72.77,72.84,72.54,72.729,2682,0
+UJB.US,D,20250103,000000,72.96,73.029,72.9301,72.9626,1811,0
+UJB.US,D,20250106,000000,73.0106,73.31,73.0106,73.1429,160290,0
+UJB.US,D,20250107,000000,72.84,72.84,72.695,72.695,523,0
+UJB.US,D,20250108,000000,72.615,72.8786,72.615,72.8786,1043,0
+UJB.US,D,20250110,000000,72.34,72.34,72.0159,72.0159,281,0
+UJB.US,D,20250113,000000,72.01,72.0614,71.97,72.0614,153336,0
+UJB.US,D,20250114,000000,72.27,72.27,72.1801,72.186,673,0
+UJB.US,D,20250115,000000,73.25,73.49,72.95,73.49,2177,0
+UJB.US,D,20250116,000000,73.17,73.5302,73.09,73.5302,1187,0
+UJB.US,D,20250117,000000,73.72,73.72,73.5851,73.6475,147145,0
+UJB.US,D,20250121,000000,74.02,74.07,73.9701,74.0082,22853,0
+UJB.US,D,20250122,000000,73.9707,73.9707,73.7803,73.7803,8579,0
+UJB.US,D,20250123,000000,73.691,73.9948,73.681,73.9948,59243,0
+UJB.US,D,20250124,000000,74.04,74.0893,74.04,74.0893,21982,0
+UJB.US,D,20250127,000000,74.29,74.29,74.151,74.2589,10880,0
+UJB.US,D,20250128,000000,74.1,74.24,74.1,74.1909,7667,0
+UJB.US,D,20250129,000000,74.1739,74.1739,74.1023,74.1023,261,0
+UJB.US,D,20250130,000000,74.35,74.35,74.3364,74.3364,257,0
+UJB.US,D,20250131,000000,74.3501,74.4999,73.96,73.9696,1993,0
+UJB.US,D,20250203,000000,73.6299,73.92,73.6299,73.83,104756,0
+UJB.US,D,20250204,000000,73.98,74.2153,73.98,74.2153,12018,0
+UJB.US,D,20250205,000000,74.3813,74.6389,74.3813,74.6389,456,0
+UJB.US,D,20250207,000000,74.06,74.06,73.9095,73.9095,252,0
+UJB.US,D,20250210,000000,74.22,74.28,74.19,74.19,1775,0
+UJB.US,D,20250211,000000,74.05,74.11,74.05,74.0674,730,0
+UJB.US,D,20250212,000000,73.79,73.92,73.79,73.8019,269,0
+UJB.US,D,20250213,000000,74.18,74.4255,74.18,74.4255,966,0
+UJB.US,D,20250214,000000,74.73,74.73,74.579,74.579,1754,0
+UJB.US,D,20250218,000000,74.43,74.53,74.3628,74.3628,59712,0
+UJB.US,D,20250219,000000,74.36,74.483,74.26,74.483,1162,0
+UJB.US,D,20250220,000000,74.42,74.6165,74.42,74.6165,21995,0
+UJB.US,D,20250221,000000,74.541,74.63,74.3808,74.3808,513,0
+UJB.US,D,20250224,000000,74.35,74.37,74.35,74.37,2851,0
+UJB.US,D,20250225,000000,74.7016,74.8583,74.7016,74.8583,412,0
+UJB.US,D,20250226,000000,75.06,75.06,75.0446,75.0446,45710,0
+UJB.US,D,20250227,000000,74.98,74.98,74.7093,74.7093,728,0
+UJB.US,D,20250228,000000,74.93,75.0792,74.93,75.0792,246,0
+UJB.US,D,20250303,000000,74.97,74.99,74.76,74.7873,71805,0
+UJB.US,D,20250304,000000,74.749,74.759,74.7455,74.7455,712,0
+UJB.US,D,20250305,000000,74.585,74.855,74.585,74.855,262,0
+UJB.US,D,20250306,000000,74.53,74.549,74.2819,74.2819,941,0
+UJB.US,D,20250307,000000,74.49,74.5292,74.49,74.5292,372,0
+UJB.US,D,20250310,000000,74.24,74.24,73.96,74.0085,2762,0
+UJB.US,D,20250311,000000,73.8,73.8,73.4489,73.4489,1069,0
+UJB.US,D,20250312,000000,73.54,73.6,73.465,73.5486,72389,0
+UJB.US,D,20250313,000000,73.22,73.22,72.749,72.749,2120,0
+UJB.US,D,20250314,000000,73.18,73.53,73.1022,73.3985,49453,0
+UJB.US,D,20250317,000000,73.61,73.78,73.52,73.77,127999,0
+UJB.US,D,20250318,000000,73.599,73.619,73.4857,73.4857,2693,0
+UJB.US,D,20250320,000000,74.2,74.42,73.76,74.1,55385,0
+UJB.US,D,20250321,000000,73.85,73.9162,73.85,73.9162,1445,0
+UJB.US,D,20250324,000000,74.145,74.4199,74.145,74.3851,1616,0
+UJB.US,D,20250326,000000,73.59,73.59,73.1198,73.1198,1011,0
+UJB.US,D,20250328,000000,72.54,72.5661,72.54,72.5661,4527,0
+UJB.US,D,20250331,000000,72.35,72.72,72.35,72.72,7013,0
+UJB.US,D,20250401,000000,72.6,73.06,72.6,73.06,1123,0
+UJB.US,D,20250403,000000,71.308,71.59,71.308,71.5153,5659,0
+UJB.US,D,20250404,000000,69.77,69.9,69.43,69.43,4630,0
+UJB.US,D,20250407,000000,67.51,69.49,67.5,68.2599,59825,0
+UJB.US,D,20250408,000000,69.085,69.085,67.3092,67.4714,737,0
+UJB.US,D,20250409,000000,66.66,71.0614,66.66,71.0614,2112,0
+UJB.US,D,20250410,000000,68.799,69.33,68.72,68.7672,8742,0
+UJB.US,D,20250411,000000,68.12,69.3055,68.06,69.1927,1191,0
+UJB.US,D,20250414,000000,70.27,70.56,69.9176,69.9176,545,0
+UJB.US,D,20250415,000000,70.17,70.2393,70.17,70.2393,5344,0
+UJB.US,D,20250416,000000,70.52,70.52,70.25,70.25,270,0
+UJB.US,D,20250417,000000,70.7301,71.13,70.7301,70.9187,445,0
+UJB.US,D,20250421,000000,70.006,70.0774,69.97,70.0774,960,0
+UJB.US,D,20250422,000000,70.745,70.82,70.691,70.691,678,0
+UJB.US,D,20250429,000000,73.091,73.2401,73.091,73.2401,541,0
+UJB.US,D,20250501,000000,72.739,72.749,72.6119,72.6119,347,0
+UJB.US,D,20250515,000000,74.13,74.3447,74.13,74.3447,274,0
+UJB.US,D,20250519,000000,74.18,74.4473,74.18,74.4473,240090,0
+UJB.US,D,20250520,000000,74.34,74.34,74.3112,74.3112,2683,0
+UJB.US,D,20250521,000000,73.41,73.54,73.3849,73.3849,848,0
+UJB.US,D,20250522,000000,73.689,73.689,73.6549,73.6549,583,0
+UJB.US,D,20250523,000000,73.51,73.5123,73.51,73.5123,1386,0
+UJB.US,D,20250527,000000,74.2,74.4544,74.2,74.4544,48634,0
+UJB.US,D,20250528,000000,74.3201,74.355,74.3201,74.3374,623,0
+UJB.US,D,20250603,000000,74.7,74.949,74.7,74.88,35790,0
+UJB.US,D,20250604,000000,75.1,75.1342,75.1,75.1342,6378,0
+UJB.US,D,20250605,000000,74.81,74.8107,74.81,74.8107,420,0
+UJB.US,D,20250609,000000,74.89,74.96,74.89,74.9036,75218,0
+UJB.US,D,20250610,000000,75.07,75.1603,75.07,75.1603,1453,0
+UJB.US,D,20250611,000000,75.31,75.31,75.1433,75.1433,72465,0
+UJB.US,D,20250616,000000,75.22,75.22,75.12,75.1267,20377,0
+UJB.US,D,20250617,000000,74.9,74.955,74.9,74.955,3385,0
+UJB.US,D,20250623,000000,75.68,75.82,75.68,75.82,68515,0
+UJB.US,D,20250625,000000,75.94,75.94,75.825,75.825,1153,0
+UJB.US,D,20250627,000000,76.3599,76.3599,76.1129,76.1129,270,0
+UJB.US,D,20250630,000000,76.411,76.644,76.37,76.644,40179,0
+UJB.US,D,20250701,000000,76.67,76.67,76.534,76.534,2586,0
+UJB.US,D,20250707,000000,76.42,76.45,76.35,76.4047,117195,0
+UJB.US,D,20250708,000000,76.29,76.29,76.03,76.07,16554,0
+UJB.US,D,20250709,000000,76.22,76.4578,76.22,76.4578,2184,0
+UJB.US,D,20250710,000000,76.363,76.3645,76.3397,76.3397,369,0
+UJB.US,D,20250714,000000,76.1542,76.2093,76.11,76.2093,140118,0
+UJB.US,D,20250715,000000,75.8001,75.8001,75.7966,75.7966,390,0
+UJB.US,D,20250716,000000,75.94,76.09,75.94,76.09,426,0
+UJB.US,D,20250718,000000,76.4598,76.4598,76.4053,76.4081,1501,0
+UJB.US,D,20250721,000000,76.7,76.7,76.6298,76.6298,154,0
+UJB.US,D,20250722,000000,76.65,76.8549,76.65,76.8549,28922,0
+UJB.US,D,20250723,000000,76.75,76.927,76.75,76.927,245,0
+UJB.US,D,20250724,000000,76.71,76.7422,76.71,76.7422,31866,0
+UJB.US,D,20250728,000000,76.8048,76.849,76.73,76.755,32862,0
+UJB.US,D,20250729,000000,76.78,76.8117,76.72,76.8117,724,0
+UJB.US,D,20250730,000000,76.55,76.55,76.3215,76.5125,5224,0
+UJB.US,D,20250731,000000,76.56,76.7457,76.528,76.528,508,0
+UJB.US,D,20250801,000000,76.29,76.6,76.29,76.5153,602,0
+UJB.US,D,20250804,000000,76.781,77.033,76.781,77.033,40389,0
+UJB.US,D,20250806,000000,76.96,77.1053,76.96,77.1053,617,0
+UJB.US,D,20250807,000000,76.9791,77.16,76.9712,76.9712,1087,0
+UJB.US,D,20250808,000000,76.8503,76.8802,76.8503,76.8802,594,0
+UJB.US,D,20250811,000000,76.971,76.99,76.9259,76.9259,9390,0
+UJB.US,D,20250813,000000,77.52,77.6032,77.52,77.6032,682,0
+UJB.US,D,20250818,000000,77.32,77.34,77.2262,77.2262,41283,0
+UJB.US,D,20250819,000000,77.18,77.1849,77.18,77.1849,869,0
+UJB.US,D,20250820,000000,77.16,77.189,77.1335,77.1335,37539,0
+UJB.US,D,20250821,000000,76.89,76.89,76.801,76.8206,807,0
+UJB.US,D,20250822,000000,78.0302,78.0302,78,78,247,0
+UJB.US,D,20250825,000000,77.84,77.84,77.724,77.7826,188618,0
+UJB.US,D,20250827,000000,78.01,78.2129,78.01,78.2129,35127,0
+UJB.US,D,20250828,000000,78.28,78.29,78.2427,78.2427,1627,0
+UJB.US,D,20250829,000000,77.96,77.9768,77.96,77.9768,2312,0
+UJB.US,D,20250902,000000,77.56,77.7586,77.56,77.7586,83353,0
+UJB.US,D,20250905,000000,78.721,78.721,78.6221,78.6221,889,0
+UJB.US,D,20250908,000000,78.71,78.755,78.6613,78.6613,112372,0
+UJB.US,D,20250909,000000,78.66,78.66,78.32,78.4589,734,0
+UJB.US,D,20250910,000000,78.6,78.6,78.5354,78.5354,160,0
+UJB.US,D,20250912,000000,78.8,78.8,78.7574,78.7574,241,0
+UJB.US,D,20250915,000000,79.04,79.1604,79.04,79.1604,219,0
+UJB.US,D,20250917,000000,78.98,78.98,78.8884,78.8884,2108,0
+UJB.US,D,20250922,000000,79.21,79.3532,79.21,79.3532,2301,0
+UJB.US,D,20250923,000000,79.341,79.341,79.1866,79.1866,571,0
+UJB.US,D,20250924,000000,78.2299,78.2299,78.2006,78.2054,1385,0
+UJB.US,D,20250929,000000,78.23,78.3001,78.17,78.3001,31395,0
+UJB.US,D,20250930,000000,78.12,78.2337,78.12,78.2337,173,0
+UJB.US,D,20251001,000000,77.93,78.4545,77.93,78.4545,1282,0
+UJB.US,D,20251006,000000,78.33,78.35,78.2423,78.2423,25145,0
+UJB.US,D,20251007,000000,78.19,78.19,78.109,78.109,466,0
+UJB.US,D,20251008,000000,77.83,77.8782,77.83,77.8782,1982,0
+UJB.US,D,20251009,000000,77.479,77.479,77.415,77.415,197,0
+UJB.US,D,20251010,000000,76.72,76.72,76.498,76.498,212,0
+UJB.US,D,20251013,000000,77.0716,77.375,76.89,77.375,11662,0
+UJB.US,D,20251015,000000,78.04,78.04,77.9855,77.9855,336,0
+UJB.US,D,20251016,000000,77.84,77.84,77.5358,77.5358,13599,0
+UJB.US,D,20251017,000000,77.4,77.8171,77.4,77.8171,1091,0
+UJB.US,D,20251020,000000,78.07,78.1777,78.07,78.1777,401,0
+UJB.US,D,20251022,000000,77.819,77.829,77.8095,77.8095,872,0
+UJB.US,D,20251023,000000,77.88,78.0646,77.88,78.0646,815,0
+UJB.US,D,20251027,000000,78.7,78.9175,78.7,78.9175,161942,0
+UJB.US,D,20251029,000000,78.6,78.6,78.1867,78.1867,1525,0
+UJB.US,D,20251103,000000,77.71,77.71,77.4076,77.4076,121293,0
+UJB.US,D,20251104,000000,77.3,77.72,77.3,77.3611,1611,0
+UJB.US,D,20251106,000000,77.52,77.5843,77.52,77.5843,343,0
+UJB.US,D,20251110,000000,77.98,78.1709,77.98,78.1709,27306,0
+UJB.US,D,20251118,000000,77.09,77.23,77.09,77.1845,3142,0
+UJB.US,D,20251120,000000,77.72,77.72,77.1781,77.1781,302,0
+UJB.US,D,20251121,000000,77.45,77.6057,77.45,77.6057,2405,0
+UJB.US,D,20251124,000000,77.76,78.0243,77.76,78.0243,23690,0
+UJB.US,D,20251125,000000,78.49,78.6132,78.49,78.6132,779,0
+UJB.US,D,20251126,000000,78.69,78.7191,78.69,78.7191,24029,0
+UJB.US,D,20251201,000000,78.55,78.55,78.24,78.518,15189,0
+UJB.US,D,20251202,000000,78.601,78.7358,78.601,78.7358,617,0
+UJB.US,D,20251203,000000,78.89,78.9406,78.88,78.9406,9863,0
+UJB.US,D,20251208,000000,78.71,78.71,78.6059,78.6059,136366,0
+UJB.US,D,20251212,000000,78.68,78.68,78.5253,78.5253,191,0
+UJB.US,D,20251215,000000,78.62,78.6733,78.62,78.6733,38583,0
+UJB.US,D,20251216,000000,78.68,78.705,78.61,78.705,683,0
+UJB.US,D,20251222,000000,78.76,78.9438,78.73,78.9438,25795,0
+UJB.US,D,20251224,000000,78.8001,79.0073,78.8001,79.0073,171,0
+UJB.US,D,20251226,000000,79.0003,79.0995,78.9401,78.9401,408,0
+UJB.US,D,20251229,000000,78.89,79.025,78.89,79.025,130176,0
+UJB.US,D,20260105,000000,79.37,79.4415,79.28,79.39,1116,0
+UJB.US,D,20260109,000000,79.61,79.61,79.61,79.61,147,0
+UJB.US,D,20260112,000000,79.59,79.6273,79.59,79.6273,82051,0
+UJB.US,D,20260114,000000,79.5614,79.6331,79.5215,79.6331,398,0
+UJB.US,D,20260115,000000,79.709,79.719,79.62,79.6604,1516,0
+UJB.US,D,20260120,000000,79.39,79.39,79.3184,79.3184,32931,0
+UJB.US,D,20260121,000000,79.621,79.7333,79.621,79.7333,309,0
+UJB.US,D,20260122,000000,79.9597,79.9597,79.8535,79.8535,953,0
+UJB.US,D,20260123,000000,79.819,79.819,79.645,79.7167,1276,0
+UJB.US,D,20260126,000000,79.8802,79.92,79.8206,79.8206,40623,0
+UJB.US,D,20260127,000000,79.801,79.885,79.801,79.8231,688,0
+UJB.US,D,20260128,000000,79.725,79.725,79.5823,79.5823,527,0
+UJB.US,D,20260129,000000,79.5,79.5286,79.4758,79.5286,1461,0
+UJB.US,D,20260130,000000,79.41,79.6419,79.41,79.6419,1045,0
+UJB.US,D,20260202,000000,79.73,79.7601,79.73,79.7601,433,0
+UJB.US,D,20260204,000000,79.45,79.45,79.406,79.406,291,0
+UJB.US,D,20260205,000000,79.131,79.243,79.11,79.243,5503,0
+UJB.US,D,20260209,000000,79.73,79.9456,79.73,79.9456,67278,0
+UJB.US,D,20260210,000000,79.97,80.09,79.8451,79.8451,282,0
+UJB.US,D,20260211,000000,79.71,80,79.575,79.855,4584,0
+UJB.US,D,20260212,000000,79.74,79.82,79.68,79.698,1601,0
+UJB.US,D,20260213,000000,79.7325,79.83,79.7325,79.7987,515,0
+UJB.US,D,20260217,000000,79.67,79.6917,79.66,79.6917,749,0
+UJB.US,D,20260218,000000,79.74,79.96,79.74,79.8509,66842,0
diff --git a/daily/us/nyse etfs/2/ulst.us.txt b/daily/us/nyse etfs/2/ulst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b3f2015b65cfa7c8b7cfd78396ef9c1ab26efafd
--- /dev/null
+++ b/daily/us/nyse etfs/2/ulst.us.txt	
@@ -0,0 +1,3060 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ULST.US,D,20131017,000000,36.5962,36.5962,36.5962,36.5962,22190.779682448,0
+ULST.US,D,20131018,000000,36.6601,36.6601,36.6511,36.6511,9274.5075668242,0
+ULST.US,D,20131021,000000,36.5962,36.5962,36.5962,36.5962,8231.8530156524,0
+ULST.US,D,20131022,000000,36.5962,36.5962,36.5962,36.5962,1450.082604854,0
+ULST.US,D,20131023,000000,36.6421,36.6511,36.6421,36.6511,17861.605732731,0
+ULST.US,D,20131024,000000,36.6421,36.6511,36.6421,36.6421,4021.0941160209,0
+ULST.US,D,20131025,000000,36.6421,36.6511,36.6421,36.6421,8049.2128536569,0
+ULST.US,D,20131028,000000,36.6421,36.6511,36.6421,36.6511,3090.8335106923,0
+ULST.US,D,20131029,000000,36.6421,36.6511,36.6421,36.6421,2023.0910251804,0
+ULST.US,D,20131030,000000,36.6511,36.6511,36.6421,36.6511,4917.2351306469,0
+ULST.US,D,20131031,000000,36.664,36.664,36.6541,36.664,32859.172881205,0
+ULST.US,D,20131101,000000,36.6531,36.6531,36.6531,36.6531,13485.266466456,0
+ULST.US,D,20131104,000000,36.663,36.663,36.6531,36.6531,5675.8942650896,0
+ULST.US,D,20131106,000000,36.663,36.663,36.6531,36.6531,14452.657214608,0
+ULST.US,D,20131107,000000,36.6531,36.663,36.6531,36.6531,1086.8093156103,0
+ULST.US,D,20131108,000000,36.6352,36.6441,36.6352,36.6441,3403.930931256,0
+ULST.US,D,20131111,000000,36.6531,37.0606,36.6531,36.6531,1937.7920484243,0
+ULST.US,D,20131112,000000,36.6441,36.6531,36.6441,36.6441,2412.4557661378,0
+ULST.US,D,20131113,000000,36.663,36.663,36.6531,36.6531,2738.5989125582,0
+ULST.US,D,20131115,000000,36.6441,36.663,36.6441,36.663,2302.0688550416,0
+ULST.US,D,20131120,000000,36.663,36.663,36.663,36.663,100.35173736014,0
+ULST.US,D,20131122,000000,36.6531,36.6531,36.6531,36.6531,979.43295663498,0
+ULST.US,D,20131126,000000,36.672,36.672,36.672,36.672,125.43967170018,0
+ULST.US,D,20131127,000000,36.663,36.663,36.663,36.663,1740.0991258248,0
+ULST.US,D,20131202,000000,36.6362,36.6362,36.6362,36.6362,1362.7765933507,0
+ULST.US,D,20131203,000000,36.6451,36.664,36.6451,36.664,376.31901510053,0
+ULST.US,D,20131206,000000,36.6282,36.673,36.6282,36.673,376.31901510053,0
+ULST.US,D,20131210,000000,36.682,36.682,36.673,36.673,756.65209969546,0
+ULST.US,D,20131211,000000,36.682,36.682,36.682,36.682,1739.0956084512,0
+ULST.US,D,20131213,000000,36.6909,36.6909,36.6909,36.6909,101.35525473374,0
+ULST.US,D,20131217,000000,36.6362,36.6909,36.6362,36.6909,591.07173305123,0
+ULST.US,D,20131219,000000,36.682,36.6909,36.682,36.6909,4419.4905133406,0
+ULST.US,D,20131223,000000,36.682,36.6999,36.664,36.6909,2411.4522487642,0
+ULST.US,D,20131224,000000,36.6362,36.682,36.6362,36.673,16667.420058146,0
+ULST.US,D,20131226,000000,36.6909,36.6909,36.6282,36.6541,6990.5020245074,0
+ULST.US,D,20131227,000000,36.6202,36.6929,36.6202,36.6929,324.13611167326,0
+ULST.US,D,20131230,000000,36.6929,36.7019,36.6471,36.7019,14624.258685494,0
+ULST.US,D,20131231,000000,36.7119,36.7219,36.6471,36.7019,65180.460450159,0
+ULST.US,D,20140102,000000,36.7219,36.7219,36.6202,36.6202,134453.26474986,0
+ULST.US,D,20140103,000000,36.7019,36.7019,36.6382,36.6839,15078.852055734,0
+ULST.US,D,20140106,000000,36.7219,36.7318,36.6382,36.666,57365.067144551,0
+ULST.US,D,20140107,000000,36.6202,36.7119,36.6202,36.6471,58694.727664573,0
+ULST.US,D,20140108,000000,36.6202,36.7019,36.6202,36.6839,12284.056170255,0
+ULST.US,D,20140109,000000,36.7119,36.7119,36.6471,36.6839,18168.682049053,0
+ULST.US,D,20140110,000000,36.7318,36.7318,36.6839,36.7318,9505.3165627526,0
+ULST.US,D,20140113,000000,36.7507,36.7507,36.7119,36.7507,28235.968341023,0
+ULST.US,D,20140114,000000,36.7219,36.7318,36.6929,36.7219,4280.00159841,0
+ULST.US,D,20140115,000000,36.7219,36.7219,36.6471,36.6471,28130.599016795,0
+ULST.US,D,20140116,000000,36.6929,36.7019,36.6202,36.6471,24548.041993038,0
+ULST.US,D,20140117,000000,36.7407,36.7407,36.6929,36.6929,14528.924535001,0
+ULST.US,D,20140121,000000,36.7318,36.7697,36.674,36.7318,8373.3489653302,0
+ULST.US,D,20140127,000000,36.7219,36.7407,36.674,36.7407,15181.210827842,0
+ULST.US,D,20140128,000000,36.7318,36.7318,36.6839,36.6839,1086.8093156103,0
+ULST.US,D,20140129,000000,36.7318,36.7318,36.6839,36.6839,43582.759535509,0
+ULST.US,D,20140130,000000,36.7019,36.7318,36.6839,36.6839,26140.624064943,0
+ULST.US,D,20140131,000000,36.7318,36.7318,36.6929,36.7219,130108.03452217,0
+ULST.US,D,20140203,000000,36.7318,36.7407,36.7019,36.7119,21738.193346954,0
+ULST.US,D,20140204,000000,36.7119,36.7407,36.6929,36.7318,28970.543058499,0
+ULST.US,D,20140205,000000,36.7219,36.7407,36.6929,36.7219,29412.090702884,0
+ULST.US,D,20140206,000000,36.7019,36.7219,36.6929,36.6929,31890.778615679,0
+ULST.US,D,20140207,000000,36.7407,36.7507,36.6929,36.7019,15617.740885359,0
+ULST.US,D,20140210,000000,36.7219,36.7507,36.7119,36.7119,16594.163289873,0
+ULST.US,D,20140211,000000,36.7219,36.7318,36.6929,36.7119,16644.339158553,0
+ULST.US,D,20140212,000000,36.7507,36.7507,36.7019,36.7219,16441.628649086,0
+ULST.US,D,20140213,000000,36.6929,36.7318,36.666,36.7219,36197.875183177,0
+ULST.US,D,20140214,000000,36.7407,36.7407,36.6929,36.7407,4974.4356209422,0
+ULST.US,D,20140218,000000,36.6929,36.6929,36.6839,36.6839,287.00596885,0
+ULST.US,D,20140219,000000,36.6839,36.6839,36.674,36.674,12728.614366761,0
+ULST.US,D,20140220,000000,36.674,36.7019,36.666,36.6839,18787.852268566,0
+ULST.US,D,20140221,000000,36.7318,36.7407,36.7219,36.7219,1081.7917287423,0
+ULST.US,D,20140224,000000,36.7507,36.7507,36.7219,36.7318,832.91942008917,0
+ULST.US,D,20140225,000000,36.7597,36.7896,36.7407,36.7896,12461.678745382,0
+ULST.US,D,20140226,000000,36.7697,36.8156,36.7407,36.7697,11324.693561091,0
+ULST.US,D,20140227,000000,36.7986,36.7986,36.7986,36.7986,120.42208483217,0
+ULST.US,D,20140304,000000,36.7936,36.7936,36.7547,36.7936,876.07066715403,0
+ULST.US,D,20140306,000000,36.7736,36.7936,36.7637,36.7936,1556.4554464558,0
+ULST.US,D,20140307,000000,36.7936,36.7936,36.7059,36.7736,2809.8486460839,0
+ULST.US,D,20140310,000000,36.7836,36.7936,36.7159,36.7936,2333.1778936233,0
+ULST.US,D,20140311,000000,36.7936,36.7936,36.6959,36.7936,545.91345123917,0
+ULST.US,D,20140312,000000,36.8006,36.8106,36.7348,36.8106,1709.9936046168,0
+ULST.US,D,20140313,000000,36.7936,36.8106,36.7547,36.8106,1118.9218715656,0
+ULST.US,D,20140314,000000,36.8006,36.8006,36.7159,36.8006,1033.6228948095,0
+ULST.US,D,20140317,000000,36.7059,36.8006,36.6959,36.8006,1060.7178638967,0
+ULST.US,D,20140318,000000,36.6959,36.8006,36.6879,36.7936,3113.9144102852,0
+ULST.US,D,20140319,000000,36.7447,36.7447,36.7447,36.7447,260.91451713637,0
+ULST.US,D,20140324,000000,36.7836,36.7836,36.7836,36.7836,100.35173736014,0
+ULST.US,D,20140326,000000,36.8185,36.8185,36.8185,36.8185,100.35173736014,0
+ULST.US,D,20140327,000000,36.8106,36.8106,36.8106,36.8106,787.76113827711,0
+ULST.US,D,20140328,000000,36.7159,36.8006,36.7059,36.8006,2277.9844380752,0
+ULST.US,D,20140331,000000,36.7348,36.8185,36.7348,36.8106,5153.0617134432,0
+ULST.US,D,20140402,000000,36.8294,36.8294,36.7846,36.8116,2297.0512681736,0
+ULST.US,D,20140404,000000,36.7557,36.7946,36.7457,36.7946,1083.7987634895,0
+ULST.US,D,20140407,000000,36.8016,37.0686,36.8016,36.8016,1356.7554891091,0
+ULST.US,D,20140409,000000,36.7946,36.8116,36.7946,36.8116,6161.5966739127,0
+ULST.US,D,20140410,000000,36.7946,37.0397,36.7946,36.7946,6907.2100824985,0
+ULST.US,D,20140411,000000,36.7457,36.7946,36.6879,36.7946,4511.8141117119,0
+ULST.US,D,20140415,000000,36.8016,36.8016,36.7647,36.8016,1199.2032614537,0
+ULST.US,D,20140416,000000,36.8116,36.8116,36.7457,36.8116,1793.2855466257,0
+ULST.US,D,20140423,000000,36.7946,36.8016,36.7169,36.8016,42274.172880333,0
+ULST.US,D,20140424,000000,36.7269,36.8195,36.7269,36.7269,42169.807073479,0
+ULST.US,D,20140425,000000,36.8374,36.8454,36.7457,36.7457,84571.426660259,0
+ULST.US,D,20140428,000000,36.8374,36.8454,36.7457,36.7457,68347.561281245,0
+ULST.US,D,20140429,000000,36.8454,36.8454,36.7846,36.8016,14449.646662487,0
+ULST.US,D,20140430,000000,36.8374,40.395,36.7557,36.7846,31535.533465424,0
+ULST.US,D,20140501,000000,36.8554,36.8554,36.672,36.7577,22886.217222353,0
+ULST.US,D,20140502,000000,36.7667,36.8554,36.7477,36.8554,11066.789596076,0
+ULST.US,D,20140505,000000,36.8136,36.8214,36.7577,36.8214,5687.9364735728,0
+ULST.US,D,20140506,000000,36.8136,36.8136,36.681,36.681,9483.2391805333,0
+ULST.US,D,20140507,000000,36.7378,36.8474,36.7189,36.8214,29873.70869474,0
+ULST.US,D,20140508,000000,36.7189,36.8036,36.7189,36.7288,3495.2510122537,0
+ULST.US,D,20140509,000000,36.7189,36.8214,36.681,36.7866,10117.46216065,0
+ULST.US,D,20140512,000000,36.8214,36.8314,36.7189,36.8136,30878.229585715,0
+ULST.US,D,20140513,000000,36.8214,36.8214,36.8214,36.8214,644.25815385211,0
+ULST.US,D,20140514,000000,36.7288,36.8214,36.7288,36.8136,3572.521850021,0
+ULST.US,D,20140515,000000,36.8136,36.8554,36.7288,36.8314,23975.033572711,0
+ULST.US,D,20140519,000000,36.8036,36.8903,36.8036,36.8036,6020.1007242349,0
+ULST.US,D,20140520,000000,36.8136,36.8474,36.7667,36.7667,47180.36931987,0
+ULST.US,D,20140521,000000,36.7866,36.8036,36.7866,36.8036,2028.1086120485,0
+ULST.US,D,20140522,000000,36.8474,36.8474,36.7766,36.7866,10054.240566112,0
+ULST.US,D,20140523,000000,36.7866,36.7966,36.7866,36.7966,17571.589211761,0
+ULST.US,D,20140527,000000,36.6989,36.7766,36.6899,36.7766,3891.6403748263,0
+ULST.US,D,20140528,000000,36.7766,36.7866,36.7089,36.7866,40243.053716164,0
+ULST.US,D,20140529,000000,36.7766,36.7866,36.7089,36.7667,11571.558834998,0
+ULST.US,D,20140530,000000,36.7766,36.7866,36.7288,36.7866,27042.786183811,0
+ULST.US,D,20140602,000000,36.6999,36.7388,36.6999,36.7099,8100.3922397106,0
+ULST.US,D,20140603,000000,36.7487,36.7487,36.673,36.673,5015.5798332598,0
+ULST.US,D,20140604,000000,36.7388,36.7487,36.673,36.673,5141.01950496,0
+ULST.US,D,20140605,000000,36.7487,36.7487,36.7099,36.7099,646.26518859931,0
+ULST.US,D,20140606,000000,36.7388,36.7587,36.6451,36.6541,2216.7698782855,0
+ULST.US,D,20140609,000000,36.673,36.7298,36.673,36.7298,1961.8764653908,0
+ULST.US,D,20140610,000000,36.6909,36.7298,36.673,36.673,1960.8729480172,0
+ULST.US,D,20140611,000000,36.682,36.7677,36.1419,36.7677,16568.071838159,0
+ULST.US,D,20140612,000000,36.7388,36.7587,36.7388,36.7388,1035.6299295567,0
+ULST.US,D,20140613,000000,36.7487,36.7587,36.6909,36.7487,6466.6659554875,0
+ULST.US,D,20140616,000000,36.6999,36.7677,36.682,36.7677,4115.4247491394,0
+ULST.US,D,20140617,000000,36.7298,36.7876,36.7199,36.7677,14592.146129538,0
+ULST.US,D,20140618,000000,36.7388,36.7876,36.7199,36.7876,9492.2708368957,0
+ULST.US,D,20140619,000000,36.7966,36.8046,36.7199,36.8046,7110.9241093396,0
+ULST.US,D,20140620,000000,36.7587,36.7677,36.7199,36.7677,1096.8444893463,0
+ULST.US,D,20140623,000000,36.7677,36.7776,36.7199,36.7776,3508.2967381105,0
+ULST.US,D,20140624,000000,36.7487,36.7966,36.7199,36.7966,17484.283200258,0
+ULST.US,D,20140625,000000,36.7587,36.7876,36.7388,36.7776,39070.945423798,0
+ULST.US,D,20140626,000000,36.7677,36.7776,36.7199,36.7776,4473.6804515151,0
+ULST.US,D,20140627,000000,36.7487,36.7587,36.7487,36.7587,11916.768811517,0
+ULST.US,D,20140630,000000,36.7487,36.7487,36.7298,36.7487,1584.5539329166,0
+ULST.US,D,20140701,000000,36.7407,36.7507,36.7407,36.7507,1329.6605200219,0
+ULST.US,D,20140702,000000,36.7407,36.7407,36.7407,36.7407,1520.3288210061,0
+ULST.US,D,20140703,000000,36.7507,36.7507,36.7407,36.7407,526.84662114074,0
+ULST.US,D,20140707,000000,36.7597,36.7896,36.7407,36.7796,12939.353015217,0
+ULST.US,D,20140708,000000,36.7986,36.7986,36.7507,36.7986,2731.574290943,0
+ULST.US,D,20140709,000000,36.7986,36.8344,36.7986,36.8344,1214.2560220577,0
+ULST.US,D,20140710,000000,36.8066,36.8066,36.7597,36.8066,1169.0977402456,0
+ULST.US,D,20140711,000000,36.8066,36.8244,36.7507,36.8244,30860.166272991,0
+ULST.US,D,20140714,000000,36.7318,36.8066,36.7318,36.8066,6115.434874727,0
+ULST.US,D,20140715,000000,36.7796,36.7796,36.7597,36.7597,653.28981021452,0
+ULST.US,D,20140716,000000,36.7697,36.7697,36.7697,36.7697,551.93455548078,0
+ULST.US,D,20140717,000000,36.7697,36.7697,36.7697,36.7697,2081.2950328493,0
+ULST.US,D,20140718,000000,36.7697,36.7796,36.7697,36.7697,13140.056489937,0
+ULST.US,D,20140721,000000,36.8344,36.8414,36.7318,36.8414,8322.1695792765,0
+ULST.US,D,20140722,000000,36.7407,36.8673,36.7318,36.8673,943.30633118533,0
+ULST.US,D,20140723,000000,36.8504,36.8504,36.8504,36.8504,432.51598802221,0
+ULST.US,D,20140724,000000,36.8673,36.8753,36.7507,36.7597,7955.885737912,0
+ULST.US,D,20140725,000000,36.7697,36.8673,36.7507,36.8673,3507.2932207369,0
+ULST.US,D,20140728,000000,36.8344,36.8414,36.7318,36.8344,6867.0693875545,0
+ULST.US,D,20140729,000000,36.7986,36.8414,36.7896,36.8344,3011.5556381778,0
+ULST.US,D,20140730,000000,36.7507,36.8414,36.7507,36.8344,16677.455231882,0
+ULST.US,D,20140731,000000,36.8414,36.8414,36.7318,36.7318,752.63803020106,0
+ULST.US,D,20140801,000000,36.8514,36.8594,36.7318,36.7417,58504.059363589,0
+ULST.US,D,20140804,000000,36.8424,36.8514,36.7607,36.8424,17230.393304736,0
+ULST.US,D,20140805,000000,36.8424,36.8424,36.7906,36.8424,18018.154443013,0
+ULST.US,D,20140806,000000,36.7229,36.8514,36.7229,36.8076,6764.7106154471,0
+ULST.US,D,20140807,000000,36.8424,36.8514,36.7906,36.8514,3160.0762094708,0
+ULST.US,D,20140811,000000,36.7318,36.8594,36.7318,36.8165,1890.6267318651,0
+ULST.US,D,20140812,000000,36.8165,36.8165,36.7986,36.7986,1190.1716050913,0
+ULST.US,D,20140813,000000,36.8594,36.8594,36.7417,36.7417,510.79034316312,0
+ULST.US,D,20140814,000000,36.8594,36.8594,36.7517,36.8514,427.4984011542,0
+ULST.US,D,20140815,000000,36.8594,36.8763,36.7906,36.7906,6372.335322369,0
+ULST.US,D,20140818,000000,36.8514,36.8514,36.8514,36.8514,3414.9696223656,0
+ULST.US,D,20140819,000000,36.7707,36.8254,36.7707,36.8076,9712.0411417144,0
+ULST.US,D,20140820,000000,36.7906,36.8763,36.7906,36.8254,5773.2354503289,0
+ULST.US,D,20140821,000000,36.7986,36.8594,36.7986,36.8514,2751.6446384151,0
+ULST.US,D,20140822,000000,36.8594,36.8594,36.7806,36.8076,6632.2463221317,0
+ULST.US,D,20140825,000000,36.8165,36.8344,36.7417,36.8254,1295.5409293194,0
+ULST.US,D,20140826,000000,36.8424,36.8514,36.8424,36.8514,618.16670213847,0
+ULST.US,D,20140827,000000,36.8594,36.8594,36.7517,36.8594,2677.3843527686,0
+ULST.US,D,20140828,000000,36.8165,36.8514,36.8165,36.8514,1250.3826475074,0
+ULST.US,D,20140829,000000,36.8254,36.8514,36.8254,36.8514,9160.1065862337,0
+ULST.US,D,20140902,000000,36.8354,36.8773,36.7617,36.8603,18027.186099376,0
+ULST.US,D,20140903,000000,36.7916,36.7916,36.7527,36.7617,8949.3679377774,0
+ULST.US,D,20140904,000000,36.7617,36.7916,36.7328,36.7617,11004.571518913,0
+ULST.US,D,20140905,000000,36.7717,36.8264,36.7617,36.8175,4454.6136214167,0
+ULST.US,D,20140908,000000,36.8175,36.8175,36.7239,36.7239,5739.1158596265,0
+ULST.US,D,20140909,000000,36.7717,36.7916,36.7239,36.7717,3660.8313788979,0
+ULST.US,D,20140910,000000,36.7816,36.7916,36.7816,36.7916,324.13611167326,0
+ULST.US,D,20140911,000000,36.7527,36.8354,36.7427,36.8086,6679.411638691,0
+ULST.US,D,20140912,000000,36.7527,36.8086,36.7427,36.7717,18196.780535515,0
+ULST.US,D,20140915,000000,36.7916,36.7916,36.7617,36.7617,609.13504577606,0
+ULST.US,D,20140916,000000,36.7916,36.8175,36.7916,36.8175,427.4984011542,0
+ULST.US,D,20140918,000000,36.8086,36.8514,36.8086,36.8514,1386.8610103171,0
+ULST.US,D,20140919,000000,36.8514,36.8514,36.8086,36.8434,1194.1856745857,0
+ULST.US,D,20140922,000000,36.8434,36.8434,36.7916,36.8434,9743.1501802961,0
+ULST.US,D,20140923,000000,36.8434,36.8434,36.7816,36.8175,1188.1645703441,0
+ULST.US,D,20140924,000000,36.7916,36.7986,36.7816,36.7916,2699.4617349878,0
+ULST.US,D,20140925,000000,36.7816,36.7816,36.7816,36.7816,100.35173736014,0
+ULST.US,D,20140926,000000,36.8434,36.8434,36.7816,36.8434,1719.0252609792,0
+ULST.US,D,20140929,000000,36.7986,36.7986,36.7717,36.7986,8679.4217642786,0
+ULST.US,D,20140930,000000,36.8264,36.8603,36.7717,36.8514,13793.346300151,0
+ULST.US,D,20141001,000000,36.8274,36.8274,36.7627,36.8274,2085.3091023437,0
+ULST.US,D,20141002,000000,36.7726,36.8096,36.7726,36.7996,3463.1384562985,0
+ULST.US,D,20141003,000000,36.8364,36.8364,36.7627,36.8364,2224.7980172743,0
+ULST.US,D,20141006,000000,36.8096,36.8175,36.7726,36.8175,2249.8859516144,0
+ULST.US,D,20141007,000000,36.8274,36.8274,36.8096,36.8096,5033.6431459847,0
+ULST.US,D,20141008,000000,36.8175,36.8613,36.8096,36.8364,7710.0239813796,0
+ULST.US,D,20141009,000000,36.7996,36.8364,36.7996,36.8364,14187.728627977,0
+ULST.US,D,20141010,000000,36.7726,36.7926,36.7726,36.7926,980.43647400858,0
+ULST.US,D,20141013,000000,36.7826,36.8274,36.7826,36.8274,7202.2441903373,0
+ULST.US,D,20141014,000000,36.8175,36.8274,36.7627,36.8274,1215.2595394313,0
+ULST.US,D,20141015,000000,36.7996,36.8096,36.7996,36.7996,2889.1265185985,0
+ULST.US,D,20141016,000000,36.7726,36.7726,36.7726,36.7726,782.7435514091,0
+ULST.US,D,20141017,000000,36.7627,36.7627,36.7627,36.7627,1223.2876784201,0
+ULST.US,D,20141020,000000,36.7996,36.8364,36.7926,36.7996,21401.011509423,0
+ULST.US,D,20141021,000000,36.7826,36.8096,36.7726,36.8096,3418.98369186,0
+ULST.US,D,20141022,000000,36.7726,36.7996,36.7726,36.7996,578.02600719441,0
+ULST.US,D,20141023,000000,36.7996,36.7996,36.7726,36.7726,471.65316559266,0
+ULST.US,D,20141024,000000,36.7627,36.7926,36.7627,36.7926,21410.043165786,0
+ULST.US,D,20141027,000000,36.7926,36.7926,36.7926,36.7926,2274.9738859544,0
+ULST.US,D,20141028,000000,36.7627,36.7926,36.7627,36.7926,874.06363240683,0
+ULST.US,D,20141029,000000,36.7627,36.7926,36.7627,36.7926,820.87721160595,0
+ULST.US,D,20141030,000000,36.7926,36.7926,36.7627,36.7627,11564.534213383,0
+ULST.US,D,20141031,000000,36.8096,36.8693,36.7627,36.7627,40377.525044226,0
+ULST.US,D,20141103,000000,36.8693,36.8693,36.7826,36.8693,979.43295663498,0
+ULST.US,D,20141105,000000,36.7726,36.8873,36.7726,36.8524,1700.9619482544,0
+ULST.US,D,20141106,000000,36.8364,36.8773,36.8364,36.8773,507.77979104231,0
+ULST.US,D,20141111,000000,36.8773,36.8773,36.8773,36.8773,1002.5138562278,0
+ULST.US,D,20141112,000000,36.8963,36.8963,36.8096,36.8963,2410.4487313906,0
+ULST.US,D,20141113,000000,36.8693,36.8693,36.7537,36.7537,1351.7379022411,0
+ULST.US,D,20141114,000000,36.8693,36.8873,36.7537,36.7627,27698.083028773,0
+ULST.US,D,20141117,000000,36.8693,36.8693,36.8096,36.8175,7146.0472174156,0
+ULST.US,D,20141118,000000,36.8693,36.8773,36.7826,36.8364,2435.5366657306,0
+ULST.US,D,20141119,000000,36.7926,36.8364,36.7826,36.8364,554.94510760158,0
+ULST.US,D,20141120,000000,36.7826,36.8524,36.7826,36.8524,277.97431248759,0
+ULST.US,D,20141121,000000,36.8274,36.8364,36.7627,36.7627,7137.0155610532,0
+ULST.US,D,20141124,000000,36.8274,36.8274,36.8274,36.8274,1153.041462268,0
+ULST.US,D,20141125,000000,36.8096,36.8274,36.8096,36.8274,2886.1159664777,0
+ULST.US,D,20141126,000000,36.8364,36.8773,36.8096,36.8274,8888.1533779877,0
+ULST.US,D,20141128,000000,36.7826,36.8175,36.7537,36.7537,1547.4237900934,0
+ULST.US,D,20141201,000000,36.8783,36.8783,36.7836,36.7836,1642.7579405855,0
+ULST.US,D,20141202,000000,36.7547,36.7836,36.7447,36.7836,6221.8077163287,0
+ULST.US,D,20141203,000000,36.8534,36.8534,36.8364,36.8454,5869.5731181947,0
+ULST.US,D,20141204,000000,36.8284,36.8364,36.7637,36.7637,70201.057870286,0
+ULST.US,D,20141205,000000,36.8006,36.8364,36.7259,36.8284,6442.5815385211,0
+ULST.US,D,20141208,000000,36.8364,36.8623,36.7637,36.8364,7379.8667654648,0
+ULST.US,D,20141209,000000,36.8364,36.8454,36.8364,36.8454,1793.2855466257,0
+ULST.US,D,20141210,000000,36.8454,36.8454,36.7736,36.8454,21234.427625406,0
+ULST.US,D,20141211,000000,36.8106,36.8364,36.7637,36.8364,1500.2584735341,0
+ULST.US,D,20141212,000000,36.8364,36.8454,36.8284,36.8454,15191.246001578,0
+ULST.US,D,20141215,000000,36.7736,36.8364,36.7637,36.8284,1792.2820292521,0
+ULST.US,D,20141216,000000,36.7547,36.8284,36.7547,36.8106,4122.4493707546,0
+ULST.US,D,20141217,000000,36.7547,36.8623,36.7547,36.8106,1195.1891919593,0
+ULST.US,D,20141218,000000,36.7936,36.8106,36.7547,36.8006,8319.1590271557,0
+ULST.US,D,20141219,000000,36.8185,36.8185,36.7447,36.8185,20525.944359644,0
+ULST.US,D,20141222,000000,36.7936,36.8284,36.7159,36.7447,43393.094751899,0
+ULST.US,D,20141223,000000,36.7736,36.8284,36.7447,36.7736,44916.434125025,0
+ULST.US,D,20141224,000000,36.7637,36.8185,36.7447,36.7547,8064.2656142609,0
+ULST.US,D,20141226,000000,36.7637,36.7637,36.7447,36.7447,24181.758151673,0
+ULST.US,D,20141229,000000,36.7657,36.7657,36.7278,36.7278,17324.723937855,0
+ULST.US,D,20141230,000000,36.8126,36.8126,36.7179,36.7179,5691.9505430672,0
+ULST.US,D,20141231,000000,36.7278,36.8126,36.7278,36.7278,1748.1272648137,0
+ULST.US,D,20150102,000000,36.7567,36.8126,36.7368,36.7368,3504.2826686161,0
+ULST.US,D,20150105,000000,36.7567,36.8026,36.7467,36.8026,7597.6300355363,0
+ULST.US,D,20150106,000000,36.7657,36.8204,36.7368,36.8204,7899.6887649903,0
+ULST.US,D,20150107,000000,36.7467,36.8126,36.7467,36.8126,4169.6146873139,0
+ULST.US,D,20150108,000000,36.7657,36.8204,36.7567,36.7657,2933.2812830369,0
+ULST.US,D,20150109,000000,36.8126,36.8126,36.7657,36.7657,548.92400335997,0
+ULST.US,D,20150112,000000,36.7756,36.7756,36.7756,36.7756,475.66723508707,0
+ULST.US,D,20150113,000000,36.7567,36.7657,36.7567,36.7657,501.75868680071,0
+ULST.US,D,20150114,000000,36.7657,36.7657,36.7567,36.7657,4828.92560177,0
+ULST.US,D,20150115,000000,36.7657,36.7756,36.7657,36.7756,859.01087180281,0
+ULST.US,D,20150116,000000,36.8204,36.8304,36.8204,36.8304,6634.2533568789,0
+ULST.US,D,20150120,000000,36.8204,36.8204,36.8204,36.8204,755.64858232186,0
+ULST.US,D,20150121,000000,36.8026,36.8304,36.7567,36.7856,4098.3649537882,0
+ULST.US,D,20150122,000000,36.7956,36.7956,36.7956,36.7956,343.20294177168,0
+ULST.US,D,20150123,000000,36.8026,36.8126,36.7567,36.8126,18235.917713085,0
+ULST.US,D,20150126,000000,36.7567,36.8126,36.7567,36.7657,6775.7493065567,0
+ULST.US,D,20150127,000000,36.8026,36.8026,36.7567,36.7567,1912.7041140843,0
+ULST.US,D,20150128,000000,36.7956,36.7956,36.7956,36.7956,504.76923892151,0
+ULST.US,D,20150129,000000,36.7567,36.7956,36.7467,36.7956,3419.9872092336,0
+ULST.US,D,20150130,000000,36.7856,36.8304,36.7856,36.8304,4098.3649537882,0
+ULST.US,D,20150202,000000,36.8116,36.8195,36.8016,36.8195,8601.1474091377,0
+ULST.US,D,20150203,000000,36.7746,36.7746,36.7746,36.7746,989.46813037099,0
+ULST.US,D,20150204,000000,36.8116,36.8116,36.8116,36.8116,660.31443182973,0
+ULST.US,D,20150205,000000,36.7746,36.8195,36.7746,36.7746,506.77627366871,0
+ULST.US,D,20150206,000000,36.7846,36.7946,36.679,36.7557,34064.397246899,0
+ULST.US,D,20150209,000000,36.7647,36.7746,36.7647,36.7746,560.96621184319,0
+ULST.US,D,20150210,000000,36.7946,36.7946,36.7457,36.7557,5503.2892768301,0
+ULST.US,D,20150211,000000,36.7946,36.7946,36.7647,36.7647,594.08228517204,0
+ULST.US,D,20150213,000000,36.8195,36.8195,36.7647,36.7647,12760.726922715,0
+ULST.US,D,20150217,000000,36.7746,36.7746,36.7746,36.7746,720.52547424581,0
+ULST.US,D,20150218,000000,36.7746,36.7746,36.7746,36.7746,116.40801533776,0
+ULST.US,D,20150219,000000,36.8374,36.8374,36.7647,36.7647,5737.1088248793,0
+ULST.US,D,20150220,000000,36.7746,36.8116,36.7647,36.7746,6380.3634613578,0
+ULST.US,D,20150223,000000,36.8016,36.8016,36.7846,36.7846,2677.3843527686,0
+ULST.US,D,20150224,000000,36.7746,36.7846,36.7746,36.7846,1022.5842036998,0
+ULST.US,D,20150225,000000,36.7746,36.7846,36.7746,36.7846,2062.2282027509,0
+ULST.US,D,20150226,000000,36.8374,36.8374,36.7846,36.8294,994.485717239,0
+ULST.US,D,20150227,000000,36.7846,36.8374,36.7846,36.8374,2518.8286077395,0
+ULST.US,D,20150302,000000,36.7786,36.8156,36.7497,36.7786,10445.612341817,0
+ULST.US,D,20150303,000000,36.7786,36.8234,36.7687,36.8234,2396.3994881602,0
+ULST.US,D,20150304,000000,36.7976,36.7976,36.7886,36.7886,645.26167122571,0
+ULST.US,D,20150305,000000,36.8234,36.8234,36.8156,36.8156,1194.1856745857,0
+ULST.US,D,20150306,000000,36.8234,36.8334,36.7886,36.7976,2935.2883177841,0
+ULST.US,D,20150309,000000,36.7886,36.7886,36.7886,36.7886,427.4984011542,0
+ULST.US,D,20150310,000000,36.8234,36.8234,36.7687,36.8234,1520.3288210061,0
+ULST.US,D,20150311,000000,36.7886,36.8234,36.7786,36.8234,979.43295663498,0
+ULST.US,D,20150312,000000,36.8404,36.8404,36.8404,36.8404,324.13611167326,0
+ULST.US,D,20150313,000000,36.7786,36.8234,36.7786,36.8234,3799.3167764549,0
+ULST.US,D,20150316,000000,36.8056,36.8334,36.8056,36.8234,2396.3994881602,0
+ULST.US,D,20150317,000000,36.7976,36.8234,36.7976,36.8234,536.88179487675,0
+ULST.US,D,20150318,000000,36.8334,36.8334,36.8156,36.8334,2719.5320824598,0
+ULST.US,D,20150319,000000,36.7976,36.8334,36.7976,36.8334,2287.0160944376,0
+ULST.US,D,20150320,000000,36.7976,36.8056,36.7976,36.7976,1413.9559794044,0
+ULST.US,D,20150323,000000,36.7976,36.7976,36.7976,36.7976,100.35173736014,0
+ULST.US,D,20150324,000000,36.7976,36.8334,36.7976,36.8334,427.4984011542,0
+ULST.US,D,20150325,000000,36.8334,36.8334,36.8156,36.8156,324.13611167326,0
+ULST.US,D,20150326,000000,36.8234,36.8234,36.8156,36.8156,1957.8623958964,0
+ULST.US,D,20150327,000000,36.8334,36.8334,36.8156,36.8156,53412.212209935,0
+ULST.US,D,20150330,000000,36.8056,36.8056,36.8056,36.8056,645.26167122571,0
+ULST.US,D,20150331,000000,36.8056,36.8056,36.8056,36.8056,100.35173736014,0
+ULST.US,D,20150401,000000,36.8234,36.8234,36.8234,36.8234,645.26167122571,0
+ULST.US,D,20150402,000000,36.7976,36.7976,36.7976,36.7976,100.35173736014,0
+ULST.US,D,20150406,000000,36.7976,36.8404,36.7976,36.8404,427.4984011542,0
+ULST.US,D,20150407,000000,36.8234,36.8234,36.8056,36.8056,576.01897244721,0
+ULST.US,D,20150408,000000,36.8334,36.8334,36.8334,36.8334,536.88179487675,0
+ULST.US,D,20150409,000000,36.8334,36.8334,36.8334,36.8334,21183.248239352,0
+ULST.US,D,20150410,000000,36.8404,36.8404,36.8404,36.8404,1086.8093156103,0
+ULST.US,D,20150413,000000,36.8334,36.8334,36.7976,36.8056,1194.1856745857,0
+ULST.US,D,20150414,000000,36.8404,36.8404,36.7976,36.8056,8376.359517451,0
+ULST.US,D,20150415,000000,36.8156,36.8494,36.8156,36.8156,884.09880614284,0
+ULST.US,D,20150416,000000,36.8156,36.8663,36.8156,36.8156,1686.912705024,0
+ULST.US,D,20150417,000000,36.8334,36.8663,36.8334,36.8494,2719.5320824598,0
+ULST.US,D,20150420,000000,36.8494,36.8574,36.7886,36.8494,10127.497334386,0
+ULST.US,D,20150421,000000,36.8234,36.8494,36.8234,36.8494,493.73054781189,0
+ULST.US,D,20150422,000000,36.8156,36.8494,36.8156,36.8156,1738.0920910776,0
+ULST.US,D,20150423,000000,36.8494,36.8833,36.8494,36.8833,758.65913444267,0
+ULST.US,D,20150424,000000,36.8156,36.8833,36.8156,36.8156,2287.0160944376,0
+ULST.US,D,20150427,000000,36.8404,36.8494,36.8404,36.8494,1520.3288210061,0
+ULST.US,D,20150428,000000,36.8494,36.8494,36.8494,36.8494,200.70347472028,0
+ULST.US,D,20150429,000000,36.8404,36.8663,36.8056,36.8156,4238.8573860924,0
+ULST.US,D,20150430,000000,36.8334,36.8334,36.8234,36.8234,31113.052651139,0
+ULST.US,D,20150501,000000,36.8156,36.8156,36.8156,36.8156,100.35173736014,0
+ULST.US,D,20150504,000000,36.8344,36.8584,36.8244,36.8504,1520.3288210061,0
+ULST.US,D,20150505,000000,36.8156,36.8156,36.8156,36.8156,200.70347472028,0
+ULST.US,D,20150506,000000,36.8753,36.8753,36.8244,36.8244,1587.5644850374,0
+ULST.US,D,20150507,000000,36.8244,36.8673,36.8244,36.8673,1703.9725003752,0
+ULST.US,D,20150508,000000,36.8584,36.8843,36.8504,36.8504,1850.486036921,0
+ULST.US,D,20150511,000000,36.8673,36.8673,36.8244,36.8244,645.26167122571,0
+ULST.US,D,20150512,000000,36.8584,36.8584,36.8584,36.8584,115.40449796416,0
+ULST.US,D,20150513,000000,36.8584,36.8584,36.8584,36.8584,536.88179487675,0
+ULST.US,D,20150514,000000,36.8344,36.8584,36.8344,36.8584,324.13611167326,0
+ULST.US,D,20150515,000000,36.8673,36.8673,36.8673,36.8673,157.55222765542,0
+ULST.US,D,20150518,000000,36.8344,36.8843,36.8344,36.8344,11513.354827329,0
+ULST.US,D,20150519,000000,36.8344,36.8344,36.7986,36.7986,2286.012577064,0
+ULST.US,D,20150520,000000,36.8504,36.8504,36.8414,36.8504,1194.1856745857,0
+ULST.US,D,20150521,000000,36.8414,36.8504,36.8414,36.8504,324.13611167326,0
+ULST.US,D,20150522,000000,36.7796,36.7796,36.7796,36.7796,100.35173736014,0
+ULST.US,D,20150526,000000,36.8673,36.8673,36.8344,36.8344,917.21487947169,0
+ULST.US,D,20150527,000000,36.8414,36.8414,36.8414,36.8414,536.88179487675,0
+ULST.US,D,20150528,000000,36.8673,36.8673,36.8673,36.8673,719.52195687221,0
+ULST.US,D,20150529,000000,36.8344,36.8344,36.8344,36.8344,324.13611167326,0
+ULST.US,D,20150601,000000,36.8863,36.9331,36.8693,36.9241,22400.514813531,0
+ULST.US,D,20150602,000000,36.8693,36.8953,36.8264,36.8773,8839.9845440548,0
+ULST.US,D,20150603,000000,36.8603,36.8693,36.8434,36.8603,16311.171390518,0
+ULST.US,D,20150604,000000,36.8354,36.8354,36.8354,36.8354,324.13611167326,0
+ULST.US,D,20150605,000000,36.8354,36.8354,36.8354,36.8354,324.13611167326,0
+ULST.US,D,20150608,000000,36.8863,36.8863,36.8603,36.8603,1413.9559794044,0
+ULST.US,D,20150609,000000,36.8773,36.8773,36.8603,36.8603,7516.3451282746,0
+ULST.US,D,20150610,000000,36.8693,36.8693,36.8693,36.8693,125.43967170018,0
+ULST.US,D,20150611,000000,36.8354,36.8603,36.7717,36.7717,3167.1008310861,0
+ULST.US,D,20150612,000000,36.8354,36.8354,36.8354,36.8354,200.70347472028,0
+ULST.US,D,20150615,000000,36.8354,36.8603,36.8354,36.8603,427.4984011542,0
+ULST.US,D,20150616,000000,36.8603,36.8773,36.8264,36.8693,2499.7617776411,0
+ULST.US,D,20150617,000000,36.8603,36.8693,36.8175,36.8175,7503.2994024177,0
+ULST.US,D,20150618,000000,36.8434,36.8603,36.8434,36.8603,1520.3288210061,0
+ULST.US,D,20150619,000000,36.8264,36.8264,36.8264,36.8264,100.35173736014,0
+ULST.US,D,20150622,000000,36.8354,36.8354,36.8175,36.8264,1520.3288210061,0
+ULST.US,D,20150623,000000,36.8773,36.8773,36.8264,36.8514,1534.3780642366,0
+ULST.US,D,20150624,000000,36.8603,36.8773,36.8086,36.8773,29577.671069528,0
+ULST.US,D,20150625,000000,36.8514,36.8603,36.7916,36.8603,3797.3097417077,0
+ULST.US,D,20150626,000000,36.8175,36.8514,36.7717,36.8434,874.06363240683,0
+ULST.US,D,20150629,000000,36.8175,36.8773,36.7916,36.8086,9573.5557441575,0
+ULST.US,D,20150630,000000,36.8086,36.8086,36.8086,36.8086,141.4959496778,0
+ULST.US,D,20150701,000000,36.7936,36.8703,36.7936,36.8703,1599.6066935206,0
+ULST.US,D,20150702,000000,36.8454,36.8623,36.8006,36.8623,1304.5725856818,0
+ULST.US,D,20150706,000000,36.8534,36.8703,36.7936,36.8534,2611.1522061109,0
+ULST.US,D,20150707,000000,36.8623,36.8623,36.8006,36.8006,3590.5851627458,0
+ULST.US,D,20150708,000000,36.8106,36.8703,36.7936,36.8534,19562.567680986,0
+ULST.US,D,20150709,000000,36.8623,36.8623,36.8106,36.8106,427.4984011542,0
+ULST.US,D,20150710,000000,36.8703,36.8703,36.7936,36.8623,5977.9529945436,0
+ULST.US,D,20150713,000000,36.8623,36.8703,36.7936,36.8623,3590.5851627458,0
+ULST.US,D,20150714,000000,36.8106,36.8106,36.8106,36.8106,211.7421658299,0
+ULST.US,D,20150715,000000,36.7936,36.8364,36.7936,36.8006,2649.2858663077,0
+ULST.US,D,20150716,000000,36.8106,36.8454,36.8106,36.8454,1304.5725856818,0
+ULST.US,D,20150717,000000,36.8364,36.8364,36.8106,36.8106,758.65913444267,0
+ULST.US,D,20150720,000000,36.8364,36.8364,36.7936,36.8106,2498.7582602675,0
+ULST.US,D,20150721,000000,36.8454,36.8534,36.8106,36.8106,2182.6502875831,0
+ULST.US,D,20150722,000000,36.7836,36.8284,36.7836,36.8106,1413.9559794044,0
+ULST.US,D,20150723,000000,36.8364,36.8534,36.8006,36.8534,11194.236302523,0
+ULST.US,D,20150724,000000,36.8534,36.8623,36.8534,36.8623,758.65913444267,0
+ULST.US,D,20150727,000000,36.8534,36.8534,36.8106,36.8106,874.06363240683,0
+ULST.US,D,20150728,000000,36.8534,36.8534,36.8534,36.8534,200.70347472028,0
+ULST.US,D,20150729,000000,36.8534,36.8534,36.8106,36.8106,1086.8093156103,0
+ULST.US,D,20150730,000000,36.8454,36.8454,36.8106,36.8106,2284.0055423168,0
+ULST.US,D,20150731,000000,36.8454,36.8454,36.8454,36.8454,200.70347472028,0
+ULST.US,D,20150803,000000,36.8464,36.8464,36.8126,36.8126,3169.1078658333,0
+ULST.US,D,20150804,000000,36.8026,36.8464,36.8026,36.8126,1304.5725856818,0
+ULST.US,D,20150805,000000,36.8384,36.8544,36.8304,36.8304,5868.569600821,0
+ULST.US,D,20150806,000000,36.8544,36.8544,36.8544,36.8544,274.96376036679,0
+ULST.US,D,20150807,000000,36.8544,36.8643,36.8304,36.8643,3483.2088037705,0
+ULST.US,D,20150810,000000,36.8304,36.8803,36.8304,36.8544,18798.890959676,0
+ULST.US,D,20150811,000000,36.8803,36.8803,36.8803,36.8803,111.39042846976,0
+ULST.US,D,20150812,000000,36.8544,36.8803,36.8384,36.8803,25969.022594057,0
+ULST.US,D,20150813,000000,36.8304,36.8464,36.8304,36.8304,5761.1932418457,0
+ULST.US,D,20150814,000000,36.8464,36.8464,36.8464,36.8464,1413.9559794044,0
+ULST.US,D,20150817,000000,36.8204,36.8304,36.7956,36.8026,56939.575778144,0
+ULST.US,D,20150818,000000,36.8026,36.8026,36.8026,36.8026,100.35173736014,0
+ULST.US,D,20150819,000000,36.8544,36.8544,36.8464,36.8464,324.13611167326,0
+ULST.US,D,20150820,000000,36.8544,36.8544,36.8464,36.8544,7826.4319967174,0
+ULST.US,D,20150821,000000,36.8464,36.8544,36.8304,36.8544,2283.0020249432,0
+ULST.US,D,20150824,000000,36.9081,36.9081,36.7956,36.8026,18280.072477523,0
+ULST.US,D,20150825,000000,36.8713,37.7313,36.8126,36.8126,11080.838839307,0
+ULST.US,D,20150826,000000,36.8126,36.8713,36.8026,36.8026,6192.7057124943,0
+ULST.US,D,20150827,000000,36.8026,36.8893,36.8026,36.8126,429131.12392105,0
+ULST.US,D,20150828,000000,36.8464,36.8713,36.8204,36.8204,335243.04196427,0
+ULST.US,D,20150831,000000,36.8544,36.8643,36.8304,36.8544,4451.6030692959,0
+ULST.US,D,20150901,000000,36.8564,36.8653,36.8564,36.8564,1413.9559794044,0
+ULST.US,D,20150902,000000,36.8564,36.8564,36.8046,36.8046,2281.9985075696,0
+ULST.US,D,20150903,000000,36.8564,36.8564,36.8046,36.8564,3366.8007884327,0
+ULST.US,D,20150904,000000,36.8564,36.8564,36.8046,36.8564,2496.7512255203,0
+ULST.US,D,20150908,000000,36.8324,36.8564,36.7966,36.8564,6626.2252178901,0
+ULST.US,D,20150909,000000,36.8564,36.8564,36.8046,36.8046,4337.2020887053,0
+ULST.US,D,20150910,000000,36.8564,36.8564,36.8324,36.8564,3570.5148152738,0
+ULST.US,D,20150911,000000,36.8046,36.8564,36.7677,36.8146,15539.466530217,0
+ULST.US,D,20150914,000000,36.8394,36.8564,36.8394,36.8564,1953.8483264019,0
+ULST.US,D,20150915,000000,36.8653,36.8653,36.8146,36.8146,1413.9559794044,0
+ULST.US,D,20150916,000000,36.8484,36.8564,36.8394,36.8564,1520.3288210061,0
+ULST.US,D,20150917,000000,36.8564,36.8564,36.8146,36.8484,4669.3663393674,0
+ULST.US,D,20150918,000000,36.8394,36.8564,36.8394,36.8394,1849.4825195474,0
+ULST.US,D,20150921,000000,36.8394,36.8394,36.8146,36.8146,1194.1856745857,0
+ULST.US,D,20150922,000000,36.8224,36.8564,36.8046,36.8564,5216.2833079801,0
+ULST.US,D,20150923,000000,36.8046,36.8564,36.8046,36.8564,324.13611167326,0
+ULST.US,D,20150924,000000,36.8564,36.8564,36.8224,36.8564,5423.007886942,0
+ULST.US,D,20150925,000000,36.8564,36.8564,36.8046,36.8046,1633.7262842231,0
+ULST.US,D,20150928,000000,36.8564,36.8653,36.8046,36.8046,3886.6227879583,0
+ULST.US,D,20150929,000000,36.8564,36.8653,36.8564,36.8653,874.06363240683,0
+ULST.US,D,20150930,000000,36.8564,36.8653,36.8046,36.8046,4131.481027117,0
+ULST.US,D,20151001,000000,36.8076,36.8594,36.8076,36.8594,4130.4775097434,0
+ULST.US,D,20151002,000000,36.8594,36.8683,36.8076,36.8594,5214.2762732329,0
+ULST.US,D,20151005,000000,36.8683,36.8683,36.8165,36.8594,62704.783089484,0
+ULST.US,D,20151006,000000,36.8514,36.8514,36.8424,36.8514,1633.7262842231,0
+ULST.US,D,20151007,000000,36.8594,36.8683,36.8594,36.8594,758.65913444267,0
+ULST.US,D,20151008,000000,36.8254,36.8594,36.8165,36.8594,1520.3288210061,0
+ULST.US,D,20151009,000000,36.8254,36.8344,36.7707,36.8254,4892.1471963069,0
+ULST.US,D,20151012,000000,36.8076,36.8344,36.8076,36.8344,448.57226599983,0
+ULST.US,D,20151013,000000,36.8594,36.8683,36.8076,36.8683,109252.93646398,0
+ULST.US,D,20151014,000000,36.8514,36.8683,36.8514,36.8514,2608.1416539901,0
+ULST.US,D,20151015,000000,36.8763,36.8763,36.8254,36.8254,2179.6397354623,0
+ULST.US,D,20151016,000000,36.8683,36.8763,36.8683,36.8683,1848.4790021738,0
+ULST.US,D,20151019,000000,36.8344,36.8683,36.8165,36.8594,5105.896396884,0
+ULST.US,D,20151020,000000,36.8165,36.8763,36.8165,36.8763,2060.2211680037,0
+ULST.US,D,20151021,000000,36.8594,36.8594,36.8165,36.8165,1413.9559794044,0
+ULST.US,D,20151022,000000,36.8763,36.8763,36.8165,36.8424,10317.162117996,0
+ULST.US,D,20151023,000000,36.8683,36.8683,36.8076,36.8424,3481.2017690233,0
+ULST.US,D,20151026,000000,36.8344,36.8683,36.8165,36.8165,5537.4088675326,0
+ULST.US,D,20151027,000000,36.8683,36.8683,36.8424,36.8594,2179.6397354623,0
+ULST.US,D,20151028,000000,36.8683,36.8763,36.8165,36.8254,11730.114580027,0
+ULST.US,D,20151029,000000,36.8254,36.8594,36.8254,36.8594,324.13611167326,0
+ULST.US,D,20151030,000000,36.8514,36.8514,36.8165,36.8165,324.13611167326,0
+ULST.US,D,20151102,000000,36.8713,36.8713,36.8116,36.8116,6708.5136425254,0
+ULST.US,D,20151103,000000,36.8633,36.8713,36.8195,36.8195,5643.7817091343,0
+ULST.US,D,20151104,000000,36.8534,36.8713,36.8116,36.8195,10917.26550741,0
+ULST.US,D,20151105,000000,36.8116,36.8713,36.8116,36.8713,6186.6846082527,0
+ULST.US,D,20151106,000000,36.8633,36.8633,36.8116,36.8116,9232.359837133,0
+ULST.US,D,20151109,000000,36.8116,36.8893,36.8116,36.8713,135175.79725886,0
+ULST.US,D,20151110,000000,36.8374,36.8983,36.8116,36.8116,2710.5004260974,0
+ULST.US,D,20151111,000000,36.8713,36.8713,36.8116,36.8116,1304.5725856818,0
+ULST.US,D,20151112,000000,36.8454,36.8713,36.8454,36.8713,1304.5725856818,0
+ULST.US,D,20151113,000000,36.8633,36.8713,36.8633,36.8713,1086.8093156103,0
+ULST.US,D,20151116,000000,36.8713,36.8713,36.8534,36.8534,4026.1117028889,0
+ULST.US,D,20151117,000000,36.8454,36.8713,36.8294,36.8713,3585.5675758778,0
+ULST.US,D,20151118,000000,36.8294,36.8294,36.8294,36.8294,200.70347472028,0
+ULST.US,D,20151119,000000,36.8713,36.8713,36.8195,36.8633,12263.985822783,0
+ULST.US,D,20151120,000000,36.8534,36.8633,36.8195,36.8195,2178.6362180887,0
+ULST.US,D,20151123,000000,36.8534,36.8893,36.8374,36.8374,12486.766679723,0
+ULST.US,D,20151124,000000,36.8454,36.8633,36.8195,36.8633,1413.9559794044,0
+ULST.US,D,20151125,000000,36.8534,36.8534,36.8016,36.8016,1520.3288210061,0
+ULST.US,D,20151127,000000,36.8116,36.8534,36.8016,36.8016,874.06363240683,0
+ULST.US,D,20151130,000000,36.7746,36.8016,36.7746,36.8016,47440.280319633,0
+ULST.US,D,20151201,000000,36.8116,36.8374,36.7946,36.8294,7349.7612442567,0
+ULST.US,D,20151202,000000,36.8294,36.8534,36.7946,36.7946,6596.1196966821,0
+ULST.US,D,20151203,000000,36.8016,36.8016,36.7846,36.8016,2310.0969940304,0
+ULST.US,D,20151204,000000,36.7946,36.8374,36.7946,36.8374,4775.7391809691,0
+ULST.US,D,20151207,000000,36.8374,36.8374,36.7946,36.7946,874.06363240683,0
+ULST.US,D,20151208,000000,36.8374,36.8374,36.8374,36.8374,509.78682578952,0
+ULST.US,D,20151209,000000,36.7946,36.7946,36.7557,36.7557,1847.4754848002,0
+ULST.US,D,20151210,000000,36.7846,36.8374,36.5056,36.8016,10422.531442224,0
+ULST.US,D,20151211,000000,36.8016,36.8454,36.8016,36.8454,2710.5004260974,0
+ULST.US,D,20151214,000000,36.7746,36.7746,36.7557,36.7746,1195.1891919593,0
+ULST.US,D,20151215,000000,36.7746,36.7746,36.7746,36.7746,324.13611167326,0
+ULST.US,D,20151216,000000,36.8016,36.8374,36.7647,36.7846,6837.96738372,0
+ULST.US,D,20151217,000000,36.7647,36.7647,36.7647,36.7647,1413.9559794044,0
+ULST.US,D,20151218,000000,36.7746,36.8374,36.7746,36.8374,979.43295663498,0
+ULST.US,D,20151221,000000,36.8374,37.4024,36.8195,36.8294,4026.1117028889,0
+ULST.US,D,20151222,000000,36.8116,36.8294,36.7746,36.7746,2657.3140052965,0
+ULST.US,D,20151223,000000,36.7746,36.8534,36.7647,36.7647,4026.1117028889,0
+ULST.US,D,20151224,000000,36.8364,36.8364,36.7846,36.7846,769.69782555228,0
+ULST.US,D,20151228,000000,36.7756,36.8294,36.7746,36.7746,6504.7996156843,0
+ULST.US,D,20151229,000000,36.7896,36.7986,36.7896,36.7896,1831.4192068226,0
+ULST.US,D,20151230,000000,36.7796,36.7946,36.7697,36.7697,3226.3083561285,0
+ULST.US,D,20151231,000000,36.7697,36.7697,36.7697,36.7697,1287.5127903306,0
+ULST.US,D,20160104,000000,36.7707,36.8244,36.7707,36.8244,1143.006288532,0
+ULST.US,D,20160105,000000,36.8156,36.8304,36.8156,36.8304,759.66265181627,0
+ULST.US,D,20160106,000000,36.8244,36.8414,36.8096,36.8244,206105.40874238,0
+ULST.US,D,20160107,000000,36.8344,36.9121,36.7796,36.7896,56454.876886694,0
+ULST.US,D,20160108,000000,36.8414,36.8414,36.7796,36.7796,4484.7191426247,0
+ULST.US,D,20160111,000000,36.7876,36.8006,36.7796,36.7796,2652.2964184285,0
+ULST.US,D,20160112,000000,36.8006,36.8673,36.7796,36.7796,2572.0150285404,0
+ULST.US,D,20160113,000000,36.8344,36.8414,36.7896,36.7936,7570.535066449,0
+ULST.US,D,20160114,000000,36.8334,36.8494,36.7896,36.8414,4318.1352586069,0
+ULST.US,D,20160115,000000,36.8414,36.8414,36.7896,36.8414,4014.0694944056,0
+ULST.US,D,20160119,000000,36.8414,36.8414,36.7896,36.8344,3254.4068425894,0
+ULST.US,D,20160120,000000,36.8126,36.8584,36.8066,36.8066,5773.2354503289,0
+ULST.US,D,20160121,000000,36.8016,36.8584,36.7986,36.8584,15322.70677752,0
+ULST.US,D,20160122,000000,36.8156,36.8584,36.8156,36.8584,4350.2478145621,0
+ULST.US,D,20160125,000000,36.8584,36.8933,36.8066,36.8584,4694136.1587,0
+ULST.US,D,20160126,000000,36.8156,36.8584,36.8156,36.8584,28979.574714861,0
+ULST.US,D,20160127,000000,36.8673,36.8753,36.7896,36.7896,29344.855038853,0
+ULST.US,D,20160128,000000,36.8224,36.8504,36.7896,36.7896,22340.303771115,0
+ULST.US,D,20160129,000000,36.8384,36.8584,36.7986,36.8414,16229.886483256,0
+ULST.US,D,20160201,000000,36.8136,37.0148,36.8136,36.8554,38768.886694344,0
+ULST.US,D,20160202,000000,36.8464,36.8903,36.8384,36.8903,22847.080044783,0
+ULST.US,D,20160203,000000,36.8813,36.9381,36.8384,36.8643,38282.180768146,0
+ULST.US,D,20160204,000000,36.9012,36.9191,36.8554,36.8693,19013.643677626,0
+ULST.US,D,20160205,000000,36.8554,36.9381,36.8136,36.8723,19247.463225675,0
+ULST.US,D,20160208,000000,36.9281,36.9381,36.8723,36.9381,27639.879021104,0
+ULST.US,D,20160209,000000,36.8903,36.9481,36.8484,36.8723,36477.856530411,0
+ULST.US,D,20160210,000000,36.8554,36.9281,36.8554,36.8723,48219.009801548,0
+ULST.US,D,20160211,000000,36.9281,36.958,36.5524,36.7667,251670.11509075,0
+ULST.US,D,20160212,000000,36.8036,36.8314,36.7966,36.7966,20314.202193814,0
+ULST.US,D,20160216,000000,36.8244,36.8813,36.7766,36.7966,16067.316668732,0
+ULST.US,D,20160217,000000,36.7667,36.8474,36.7477,36.8036,24657.42538676,0
+ULST.US,D,20160218,000000,36.8165,36.8813,36.7667,36.8354,20825.99605435,0
+ULST.US,D,20160219,000000,36.7667,36.8813,36.7577,36.7966,16245.942761233,0
+ULST.US,D,20160222,000000,36.8036,36.8723,36.7667,36.7667,14272.024087359,0
+ULST.US,D,20160223,000000,36.7707,36.8384,36.7667,36.8146,16199.780962048,0
+ULST.US,D,20160224,000000,36.7966,36.8314,36.7667,36.8136,22146.624918009,0
+ULST.US,D,20160225,000000,36.8294,36.8314,36.7766,36.7766,9950.8782766316,0
+ULST.US,D,20160226,000000,36.7577,36.7866,36.7577,36.7577,10977.476549826,0
+ULST.US,D,20160229,000000,36.7667,36.8136,36.7199,36.7866,28762.814962164,0
+ULST.US,D,20160301,000000,36.7527,36.7816,36.7527,36.7617,4723171.9303878,0
+ULST.US,D,20160302,000000,36.7756,36.7986,36.7617,36.7617,9137.0256866408,0
+ULST.US,D,20160303,000000,36.7916,36.8514,36.7916,36.7916,11096.895117284,0
+ULST.US,D,20160304,000000,36.7986,36.8773,36.7986,36.8514,12639.301320509,0
+ULST.US,D,20160307,000000,36.7916,36.8603,36.7916,36.8514,4255.9171814436,0
+ULST.US,D,20160308,000000,36.8264,36.8264,36.8126,36.8126,497.7446173063,0
+ULST.US,D,20160309,000000,36.8603,36.8603,36.7986,36.7986,3602.6273712291,0
+ULST.US,D,20160310,000000,36.8204,36.8514,36.7986,36.8514,14004.084948608,0
+ULST.US,D,20160311,000000,36.8693,36.8693,36.7617,36.7617,8135.5153477866,0
+ULST.US,D,20160314,000000,36.7736,36.8693,36.7617,36.7717,15646.842889193,0
+ULST.US,D,20160315,000000,36.7866,36.7916,36.7816,36.7816,1546.4202727198,0
+ULST.US,D,20160316,000000,36.8594,36.8594,36.7916,36.8514,846.96866331959,0
+ULST.US,D,20160317,000000,36.8394,36.8474,36.8086,36.8086,2667.3491790325,0
+ULST.US,D,20160318,000000,36.8106,36.8344,36.7986,36.7986,2466.6457043123,0
+ULST.US,D,20160321,000000,36.7816,36.8314,36.7816,36.7916,2244.8683647464,0
+ULST.US,D,20160322,000000,36.8175,36.8613,36.8175,36.8354,3069.7596458467,0
+ULST.US,D,20160323,000000,36.8086,36.8175,36.8086,36.8086,1395.8926666796,0
+ULST.US,D,20160324,000000,36.8175,36.9042,36.8175,36.8175,1105.8761457088,0
+ULST.US,D,20160328,000000,36.8783,36.8783,36.8175,36.8175,1320.6288636595,0
+ULST.US,D,20160329,000000,36.8264,36.9141,36.8264,36.9141,773.71189504669,0
+ULST.US,D,20160330,000000,36.8524,36.9431,36.8434,36.8504,1179.1329139817,0
+ULST.US,D,20160331,000000,36.8574,36.8773,36.8354,36.8434,23306.691001892,0
+ULST.US,D,20160401,000000,36.9431,36.955,36.8883,36.9221,4138.5056487322,0
+ULST.US,D,20160404,000000,36.9161,36.9321,36.9161,36.9221,626.19484112728,0
+ULST.US,D,20160405,000000,36.9301,36.955,36.8623,36.9161,3470.1630779137,0
+ULST.US,D,20160406,000000,36.8883,36.9201,36.8883,36.9061,49215.502553534,0
+ULST.US,D,20160407,000000,36.8893,36.9451,36.8893,36.9451,3553.4550199226,0
+ULST.US,D,20160408,000000,36.9081,36.9081,36.9081,36.9081,191.67181835787,0
+ULST.US,D,20160411,000000,36.9351,36.9351,36.8973,36.9231,1498.2514387869,0
+ULST.US,D,20160412,000000,36.8893,36.9351,36.8893,36.9351,394.38232782535,0
+ULST.US,D,20160413,000000,36.9451,36.9451,36.8883,36.8883,7494.2677460553,0
+ULST.US,D,20160414,000000,36.8973,36.9261,36.8973,36.8973,11943.863780604,0
+ULST.US,D,20160415,000000,36.9311,36.9351,36.8973,36.9351,4578.0462583696,0
+ULST.US,D,20160418,000000,36.959,36.959,36.9061,36.9061,273.96024299319,0
+ULST.US,D,20160419,000000,37.0018,37.0018,37.0018,37.0018,324.13611167326,0
+ULST.US,D,20160420,000000,36.9161,36.9261,36.9161,36.9261,715.50788737781,0
+ULST.US,D,20160421,000000,36.9261,36.9261,36.9061,36.9061,1021.5806863262,0
+ULST.US,D,20160422,000000,36.9061,36.9061,36.9061,36.9061,719.52195687221,0
+ULST.US,D,20160425,000000,36.9121,36.952,36.9061,36.952,730.56064798183,0
+ULST.US,D,20160426,000000,36.9101,36.9421,36.9061,36.9421,2334.1814109969,0
+ULST.US,D,20160427,000000,36.9211,36.9211,36.9211,36.9211,158.55574502902,0
+ULST.US,D,20160428,000000,37.0208,37.0208,36.9351,37.0018,4548.9442545352,0
+ULST.US,D,20160429,000000,36.973,36.973,36.9271,36.965,7646.8023868427,0
+ULST.US,D,20160502,000000,36.9998,37.0368,36.966,36.978,4066.2523978329,0
+ULST.US,D,20160503,000000,36.97,37.0368,36.9331,36.9331,1754.1483690553,0
+ULST.US,D,20160504,000000,36.9839,36.9839,36.9331,36.9331,1836.4367936906,0
+ULST.US,D,20160505,000000,36.9431,36.963,36.9331,36.963,2705.4828392294,0
+ULST.US,D,20160506,000000,36.952,36.953,36.9241,36.953,2712.5074608446,0
+ULST.US,D,20160510,000000,36.969,36.9998,36.969,36.9998,223.78437431311,0
+ULST.US,D,20160511,000000,36.9431,36.9998,36.9331,36.9331,1208.2349178161,0
+ULST.US,D,20160512,000000,36.9431,36.966,36.9291,36.9291,1008.5349604694,0
+ULST.US,D,20160516,000000,36.9431,36.9431,36.9431,36.9431,603.11394153445,0
+ULST.US,D,20160517,000000,37.1185,37.1185,36.953,36.971,7649.8129389636,0
+ULST.US,D,20160518,000000,37.0368,37.0368,36.971,36.971,6048.1992106957,0
+ULST.US,D,20160519,000000,37.1005,37.1005,37.0557,37.0557,1433.0228095028,0
+ULST.US,D,20160520,000000,36.9799,37.0457,36.9799,36.9998,1650.7860795743,0
+ULST.US,D,20160523,000000,36.9909,37.0098,36.9899,37.0098,717.51492212501,0
+ULST.US,D,20160524,000000,36.9799,36.9799,36.971,36.971,1123.9394584336,0
+ULST.US,D,20160525,000000,36.9899,36.9899,36.9899,36.9899,569.9978682056,0
+ULST.US,D,20160526,000000,36.953,36.971,36.953,36.971,6550.96141487,0
+ULST.US,D,20160527,000000,36.9998,37.0248,36.953,36.953,7158.0894258989,0
+ULST.US,D,20160531,000000,37.0368,37.0965,37.0368,37.0965,310042.71367839,0
+ULST.US,D,20160601,000000,36.955,37.0616,36.95,36.978,6559.9930712324,0
+ULST.US,D,20160602,000000,37.0248,37.0248,37.0248,37.0248,324.13611167326,0
+ULST.US,D,20160603,000000,37.0248,37.0348,36.9869,37.0248,4395.4060963742,0
+ULST.US,D,20160606,000000,36.9968,37.0427,36.968,36.968,2200.7136003079,0
+ULST.US,D,20160607,000000,37.0248,37.0815,36.978,36.978,5377.84960513,0
+ULST.US,D,20160608,000000,37.1215,37.1215,37.0018,37.1055,2286.012577064,0
+ULST.US,D,20160609,000000,36.978,37.0626,36.978,37.0626,2616.1697929789,0
+ULST.US,D,20160610,000000,36.978,37.1155,36.978,37.1155,600.10338941364,0
+ULST.US,D,20160613,000000,37.0975,37.1065,36.968,37.1065,619.17021951207,0
+ULST.US,D,20160614,000000,37.0716,37.0716,37.0318,37.0318,1046.6686206663,0
+ULST.US,D,20160615,000000,37.0646,37.0646,37.0646,37.0646,100.35173736014,0
+ULST.US,D,20160616,000000,37.0796,37.0895,36.9968,36.9968,6166.6142607807,0
+ULST.US,D,20160617,000000,37.0128,37.0128,37.0128,37.0128,584.04711143602,0
+ULST.US,D,20160620,000000,37.1055,37.1055,37.0527,37.0796,1893.6372839859,0
+ULST.US,D,20160621,000000,37.0358,37.0626,37.0358,37.0626,1271.456512353,0
+ULST.US,D,20160622,000000,37.0427,37.0527,37.0098,37.0348,3755.1620120165,0
+ULST.US,D,20160623,000000,37.0417,37.0845,37.0068,37.0168,2159.5693879902,0
+ULST.US,D,20160624,000000,37.0068,37.0626,37.0068,37.0348,2980.4465995962,0
+ULST.US,D,20160627,000000,36.9968,37.1055,36.9968,37.0895,13956.919632048,0
+ULST.US,D,20160628,000000,36.9968,37.0626,36.9968,36.9968,2753.6516731623,0
+ULST.US,D,20160629,000000,37.0358,37.0895,37.0188,37.0895,1026.5982731942,0
+ULST.US,D,20160630,000000,37.0168,37.0168,37.0068,37.0158,1580.5398634222,0
+ULST.US,D,20160701,000000,37.0935,37.1015,37.0935,37.0935,706.47623101539,0
+ULST.US,D,20160705,000000,37.1205,37.1205,37.0746,37.0845,1364.7836280979,0
+ULST.US,D,20160706,000000,37.0018,37.0935,37.0018,37.0935,1065.7354507647,0
+ULST.US,D,20160707,000000,37.0845,37.0845,37.0845,37.0845,326.14314642046,0
+ULST.US,D,20160708,000000,37.0935,37.0935,37.0815,37.0845,509.78682578952,0
+ULST.US,D,20160711,000000,37.0577,37.0577,37.0298,37.0437,338411.14631274,0
+ULST.US,D,20160712,000000,37.0477,37.0895,37.0477,37.0596,4011.0589422848,0
+ULST.US,D,20160713,000000,37.0686,37.0845,37.0577,37.0577,5417.990300074,0
+ULST.US,D,20160714,000000,37.0845,37.0845,37.0676,37.0746,3361.7832015647,0
+ULST.US,D,20160715,000000,37.1383,37.1473,37.1105,37.1105,13564.54433897,0
+ULST.US,D,20160718,000000,37.1573,37.1742,37.1383,37.1383,3391.8887227728,0
+ULST.US,D,20160719,000000,37.1573,37.1573,37.1205,37.1205,1385.8574929435,0
+ULST.US,D,20160720,000000,37.1493,37.1493,37.1205,37.1205,2240.8542952519,0
+ULST.US,D,20160721,000000,37.1284,37.1573,37.1284,37.1573,978.42943926138,0
+ULST.US,D,20160722,000000,37.1573,37.1573,37.1573,37.1573,871.05308028602,0
+ULST.US,D,20160725,000000,37.1403,37.1653,37.1403,37.1653,1199.2032614537,0
+ULST.US,D,20160726,000000,37.1653,37.1653,37.1653,37.1653,200.70347472028,0
+ULST.US,D,20160727,000000,37.1653,37.1653,37.1653,37.1653,645.26167122571,0
+ULST.US,D,20160728,000000,37.1742,37.1742,37.1503,37.1503,1660.8212533103,0
+ULST.US,D,20160729,000000,37.1902,37.1902,37.1742,37.1742,994.485717239,0
+ULST.US,D,20160801,000000,37.1513,37.1882,37.1513,37.1782,3266.4490510726,0
+ULST.US,D,20160802,000000,37.1523,37.1882,37.1523,37.1882,1339.6956937579,0
+ULST.US,D,20160803,000000,37.2082,37.2082,37.1693,37.1693,1278.4811339682,0
+ULST.US,D,20160804,000000,37.1882,37.1882,37.1882,37.1882,1112.900767324,0
+ULST.US,D,20160805,000000,37.1603,37.1603,37.1513,37.1543,1037.6369643039,0
+ULST.US,D,20160808,000000,37.2082,37.2082,37.2082,37.2082,5614.6797052999,0
+ULST.US,D,20160809,000000,37.1732,37.1782,37.1513,37.1782,1869.5528670194,0
+ULST.US,D,20160810,000000,37.1912,37.1912,37.1603,37.1882,3660.8313788979,0
+ULST.US,D,20160811,000000,37.1603,37.1782,37.1603,37.1603,1553.444894335,0
+ULST.US,D,20160812,000000,37.2072,37.2072,37.1693,37.1712,1208.2349178161,0
+ULST.US,D,20160815,000000,37.2122,37.2122,37.1982,37.1982,695.43753990578,0
+ULST.US,D,20160816,000000,36.977,37.1693,36.977,37.1693,1080.7882113687,0
+ULST.US,D,20160817,000000,37.2171,37.2171,37.1693,37.1693,3544.4233635602,0
+ULST.US,D,20160818,000000,37.1782,37.227,37.1782,37.2171,1964.8870175116,0
+ULST.US,D,20160819,000000,37.1882,37.1882,37.1882,37.1882,1080.7882113687,0
+ULST.US,D,20160822,000000,37.2171,37.2171,36.9958,37.1882,868.04252816522,0
+ULST.US,D,20160823,000000,37.2082,37.2082,37.1882,37.1902,5740.1193770001,0
+ULST.US,D,20160824,000000,37.0885,37.2072,37.0885,37.1982,783.7470687827,0
+ULST.US,D,20160825,000000,37.236,37.244,37.233,37.244,1394.889149306,0
+ULST.US,D,20160826,000000,37.236,38.1069,37.1982,37.1982,31506.431461589,0
+ULST.US,D,20160829,000000,37.235,37.235,37.1982,37.1982,1891.6302492387,0
+ULST.US,D,20160830,000000,37.236,37.244,37.236,37.244,562.97324659039,0
+ULST.US,D,20160831,000000,37.254,37.254,37.254,37.254,2014.059368818,0
+ULST.US,D,20160901,000000,37.219,37.255,37.2102,37.255,7213.2828814469,0
+ULST.US,D,20160902,000000,37.255,37.255,37.237,37.255,7348.7577268831,0
+ULST.US,D,20160906,000000,37.255,37.2649,37.255,37.2649,1689.9232571448,0
+ULST.US,D,20160907,000000,37.221,37.221,37.221,37.221,418.46674479179,0
+ULST.US,D,20160908,000000,37.229,37.2649,37.219,37.22,10077.321465706,0
+ULST.US,D,20160909,000000,37.225,37.225,37.2002,37.2002,861.01790655001,0
+ULST.US,D,20160912,000000,37.255,37.255,37.255,37.255,202.71050946748,0
+ULST.US,D,20160913,000000,37.229,37.229,37.229,37.229,602.11042416085,0
+ULST.US,D,20160915,000000,37.2649,37.2649,37.2619,37.2619,3627.7153055691,0
+ULST.US,D,20160916,000000,37.2739,37.2929,37.229,37.2929,29556.597204683,0
+ULST.US,D,20160919,000000,37.2929,37.2929,37.2649,37.2929,1968.901087006,0
+ULST.US,D,20160921,000000,37.2709,37.2929,37.238,37.2929,1818.3734809658,0
+ULST.US,D,20160922,000000,37.229,37.2649,37.229,37.246,4151.551374589,0
+ULST.US,D,20160923,000000,37.2929,37.2929,37.229,37.246,5997.019824642,0
+ULST.US,D,20160926,000000,37.2769,37.3127,37.2769,37.2829,1316.6147941651,0
+ULST.US,D,20160927,000000,37.229,37.229,37.229,37.229,426.4948837806,0
+ULST.US,D,20160928,000000,37.2649,37.2649,37.2649,37.2649,100.35173736014,0
+ULST.US,D,20160929,000000,37.2779,37.3027,37.2739,37.2759,4715.528138553,0
+ULST.US,D,20160930,000000,37.2649,37.3027,37.255,37.255,5275.4908330226,0
+ULST.US,D,20161003,000000,37.2789,37.2839,37.247,37.247,2654.3034531757,0
+ULST.US,D,20161004,000000,37.2929,37.2929,37.256,37.256,9137.0256866408,0
+ULST.US,D,20161005,000000,37.2939,37.3137,37.2659,37.2659,4042.1679808665,0
+ULST.US,D,20161006,000000,37.2839,37.3137,37.239,37.256,3193.1922827997,0
+ULST.US,D,20161007,000000,37.2839,37.3037,37.2749,37.2939,6888.1432524001,0
+ULST.US,D,20161010,000000,37.2749,37.3037,37.2749,37.3037,958.35909178935,0
+ULST.US,D,20161011,000000,37.3037,37.3137,37.2859,37.2859,8829.9493703188,0
+ULST.US,D,20161012,000000,37.2939,37.3237,37.2939,37.3237,766.68727343148,0
+ULST.US,D,20161014,000000,37.2839,37.3486,37.2839,37.2839,1464.1318480845,0
+ULST.US,D,20161017,000000,37.3037,37.3037,37.3037,37.3037,334.17128540927,0
+ULST.US,D,20161018,000000,37.3237,37.3237,37.2839,37.3227,6272.9871023824,0
+ULST.US,D,20161019,000000,37.3137,37.3317,37.3037,37.3047,4464.6487951527,0
+ULST.US,D,20161020,000000,37.3317,37.3317,37.3037,37.3037,7932.8048383191,0
+ULST.US,D,20161021,000000,37.3297,37.3297,37.3297,37.3297,100.35173736014,0
+ULST.US,D,20161024,000000,37.3037,37.3037,37.3037,37.3037,100.35173736014,0
+ULST.US,D,20161025,000000,37.3267,37.3317,37.3267,37.3317,876.07066715403,0
+ULST.US,D,20161026,000000,37.3227,37.3317,37.2939,37.2939,3729.0705603028,0
+ULST.US,D,20161027,000000,37.3317,37.3317,37.3177,37.3317,2294.0407160528,0
+ULST.US,D,20161028,000000,37.3237,37.3407,37.3127,37.3407,2779.7431248759,0
+ULST.US,D,20161031,000000,37.3237,37.3407,37.2939,37.3407,21270.554250855,0
+ULST.US,D,20161101,000000,37.3137,37.3427,37.2959,37.2959,4007.0448727904,0
+ULST.US,D,20161102,000000,37.3427,37.3427,37.3057,37.3397,5551.458110763,0
+ULST.US,D,20161103,000000,37.3427,37.3516,37.3057,37.3427,9448.1160724573,0
+ULST.US,D,20161104,000000,37.3187,37.3327,37.3187,37.3327,1119.9253889392,0
+ULST.US,D,20161107,000000,37.3307,37.3307,37.3057,37.3057,1832.4227241962,0
+ULST.US,D,20161108,000000,37.3327,37.3427,37.3277,37.3427,6368.3212528746,0
+ULST.US,D,20161109,000000,37.3057,37.3427,37.3057,37.3427,465.63206135105,0
+ULST.US,D,20161110,000000,37.3686,37.3686,37.3057,37.3427,2194.6924960663,0
+ULST.US,D,20161111,000000,37.3427,37.3427,37.2959,37.3057,2513.8110208715,0
+ULST.US,D,20161114,000000,37.3427,37.3427,37.3057,37.3057,2389.374866545,0
+ULST.US,D,20161115,000000,37.3427,37.3516,37.2769,37.3427,13493.294605444,0
+ULST.US,D,20161116,000000,37.3427,37.3486,37.3157,37.3157,780.7365166619,0
+ULST.US,D,20161117,000000,37.3177,37.3177,37.3157,37.3157,2219.7804304063,0
+ULST.US,D,20161118,000000,37.3057,37.3427,37.3057,37.3057,5632.7430180247,0
+ULST.US,D,20161121,000000,37.3087,37.3087,37.3057,37.3057,938.28874431732,0
+ULST.US,D,20161122,000000,37.3466,37.3596,37.3157,37.3317,9819.4175006898,0
+ULST.US,D,20161123,000000,37.3257,37.3457,37.3257,37.3257,3657.8208267771,0
+ULST.US,D,20161125,000000,37.3427,37.3427,37.3257,37.3257,1341.7027285051,0
+ULST.US,D,20161128,000000,37.3516,37.3596,37.3157,37.3516,21812.4536326,0
+ULST.US,D,20161129,000000,37.3457,37.3556,37.3257,37.3257,1093.8339372255,0
+ULST.US,D,20161130,000000,37.3427,37.3427,37.3257,37.3257,1492.2303345453,0
+ULST.US,D,20161201,000000,37.3357,37.3546,37.3267,37.3546,3063.7385416051,0
+ULST.US,D,20161202,000000,37.3317,37.3536,37.3187,37.3187,7554.4787884714,0
+ULST.US,D,20161205,000000,37.3716,37.3716,37.3367,37.3367,6343.2333185345,0
+ULST.US,D,20161206,000000,37.3716,37.3716,37.3496,37.3496,4681.4085478506,0
+ULST.US,D,20161207,000000,37.3307,37.3307,37.3307,37.3307,339.18887227728,0
+ULST.US,D,20161208,000000,37.3666,37.3666,37.3357,37.3357,766.68727343148,0
+ULST.US,D,20161209,000000,37.3546,37.3546,37.3297,37.3297,419.47026216539,0
+ULST.US,D,20161212,000000,37.3267,37.3716,37.3267,37.3616,2452.5964610818,0
+ULST.US,D,20161213,000000,37.3457,37.3546,37.3457,37.3546,2451.5929437082,0
+ULST.US,D,20161214,000000,37.3566,37.3566,37.3357,37.3357,1058.7108291495,0
+ULST.US,D,20161215,000000,37.3496,37.3805,37.3496,37.3775,658.30739708253,0
+ULST.US,D,20161216,000000,37.3716,37.3716,37.3407,37.3576,5490.2435509733,0
+ULST.US,D,20161219,000000,37.3716,37.3805,37.3447,37.3805,8104.406309205,0
+ULST.US,D,20161220,000000,37.3457,37.3756,37.3457,37.3756,1896.6478361067,0
+ULST.US,D,20161221,000000,37.3875,37.3885,37.3616,37.3885,3360.7796841911,0
+ULST.US,D,20161222,000000,37.3875,37.3885,37.3546,37.3546,5111.9175011256,0
+ULST.US,D,20161223,000000,37.3706,37.3885,37.3457,37.3546,2815.8697503256,0
+ULST.US,D,20161227,000000,37.3805,37.3885,37.3805,37.3805,1406.9313577892,0
+ULST.US,D,20161228,000000,37.3875,37.4034,37.3696,37.4034,22678.489126018,0
+ULST.US,D,20161229,000000,37.3875,37.3964,37.3815,37.3964,16144.587506499,0
+ULST.US,D,20161230,000000,37.3964,37.3964,37.3696,37.3875,2849.989341028,0
+ULST.US,D,20170103,000000,37.3964,37.4034,37.3526,37.3526,11630.76636004,0
+ULST.US,D,20170104,000000,37.3596,37.4034,37.3596,37.4034,19609.732997545,0
+ULST.US,D,20170105,000000,37.3964,37.3964,37.3696,37.3875,2999.5134296946,0
+ULST.US,D,20170106,000000,37.3964,38.1628,37.3964,37.3964,38080.473776052,0
+ULST.US,D,20170109,000000,37.4064,37.4134,37.3964,37.4134,1303.5690683082,0
+ULST.US,D,20170110,000000,37.4094,37.4134,37.3785,37.4134,7781.2737149053,0
+ULST.US,D,20170111,000000,37.3934,37.4164,37.3875,37.3964,3548.4374330546,0
+ULST.US,D,20170112,000000,37.4034,37.4403,37.3964,37.4224,1660.8212533103,0
+ULST.US,D,20170113,000000,37.4493,37.4592,37.3746,37.4224,34684.570983786,0
+ULST.US,D,20170117,000000,37.4224,37.4224,37.4134,37.4134,1339.6956937579,0
+ULST.US,D,20170118,000000,37.4134,37.4134,37.3696,37.3696,6932.2980168385,0
+ULST.US,D,20170119,000000,37.3596,37.4403,37.3526,37.4403,2813.8627155784,0
+ULST.US,D,20170120,000000,37.4264,37.4264,37.4264,37.4264,100.35173736014,0
+ULST.US,D,20170123,000000,37.3795,37.4314,37.3785,37.4274,5398.9234699756,0
+ULST.US,D,20170124,000000,37.4403,37.4403,37.3785,37.3785,1839.4473458114,0
+ULST.US,D,20170125,000000,37.4314,37.4314,37.4314,37.4314,1075.7706245007,0
+ULST.US,D,20170126,000000,37.4124,37.4224,37.3875,37.3875,831.91590271557,0
+ULST.US,D,20170127,000000,37.4064,37.4493,37.4064,37.4403,47366.020033987,0
+ULST.US,D,20170130,000000,37.4493,37.4493,37.3954,37.4493,3999.0167338016,0
+ULST.US,D,20170131,000000,37.4592,37.4592,37.4592,37.4592,324.13611167326,0
+ULST.US,D,20170201,000000,37.4642,37.4642,37.4224,37.4642,6672.3870170758,0
+ULST.US,D,20170202,000000,37.4184,37.4363,37.4184,37.4184,1561.4730333238,0
+ULST.US,D,20170203,000000,37.4363,37.4732,37.4264,37.4642,14525.91398288,0
+ULST.US,D,20170206,000000,37.4732,37.4831,37.4732,37.4732,1704.9760177488,0
+ULST.US,D,20170207,000000,37.4403,37.4642,37.4403,37.4642,1563.480068071,0
+ULST.US,D,20170208,000000,37.4732,37.4831,37.4642,37.4831,1002.5138562278,0
+ULST.US,D,20170209,000000,37.4483,37.4543,37.4363,37.4363,2364.2869322049,0
+ULST.US,D,20170210,000000,37.4443,37.4612,37.4443,37.4612,218.76678744511,0
+ULST.US,D,20170213,000000,37.4264,37.4831,37.4264,37.4363,3825.4082281686,0
+ULST.US,D,20170214,000000,37.4792,37.4792,37.4792,37.4792,205.72106158829,0
+ULST.US,D,20170215,000000,37.4792,37.4891,37.4792,37.4891,280.98486460839,0
+ULST.US,D,20170216,000000,37.4463,37.4891,37.4403,37.4891,2380.3432101825,0
+ULST.US,D,20170217,000000,37.4453,37.4543,37.4453,37.4543,465.63206135105,0
+ULST.US,D,20170221,000000,37.5031,37.5031,37.4732,37.4931,3151.0445531084,0
+ULST.US,D,20170222,000000,37.4543,37.5031,37.4543,37.4931,3727.0635255556,0
+ULST.US,D,20170223,000000,37.4981,37.5081,37.4981,37.5031,1462.1248133373,0
+ULST.US,D,20170224,000000,37.5011,37.5011,37.5011,37.5011,406.42453630857,0
+ULST.US,D,20170227,000000,37.5061,37.5061,37.4831,37.4831,566.9873160848,0
+ULST.US,D,20170228,000000,37.5121,37.5121,37.4642,37.4642,6222.8112337023,0
+ULST.US,D,20170301,000000,37.527,37.527,37.5081,37.5181,868.04252816522,0
+ULST.US,D,20170302,000000,37.5081,37.5081,37.4602,37.4602,19284.593368498,0
+ULST.US,D,20170303,000000,37.5181,37.5181,37.5071,37.5181,4515.8281812063,0
+ULST.US,D,20170306,000000,37.5181,37.527,37.4792,37.4792,5039.6642502263,0
+ULST.US,D,20170307,000000,37.4991,37.5081,37.4702,37.4792,7902.6993171111,0
+ULST.US,D,20170308,000000,37.527,37.527,37.4702,37.4702,2716.521530339,0
+ULST.US,D,20170309,000000,37.4792,37.527,37.4702,37.4702,21467.243656082,0
+ULST.US,D,20170310,000000,37.5181,37.5181,37.4702,37.4702,731.56416535543,0
+ULST.US,D,20170313,000000,37.4702,37.5181,37.4702,37.5181,9200.2472811777,0
+ULST.US,D,20170314,000000,37.4981,37.527,37.4792,37.527,3887.6263053319,0
+ULST.US,D,20170315,000000,37.5231,37.5369,37.5231,37.5369,1730.0639520888,0
+ULST.US,D,20170316,000000,37.527,37.533,37.4831,37.533,386.35418883654,0
+ULST.US,D,20170317,000000,37.4901,37.527,37.4792,37.4792,5533.3947980382,0
+ULST.US,D,20170320,000000,37.5569,37.5569,37.5559,37.5559,854.9968023084,0
+ULST.US,D,20170321,000000,37.5469,37.5469,37.5081,37.5469,6695.4679166686,0
+ULST.US,D,20170322,000000,37.5369,37.5569,37.535,37.5569,2100.3618629478,0
+ULST.US,D,20170323,000000,37.5469,37.5469,37.4991,37.4991,886.10584089005,0
+ULST.US,D,20170324,000000,37.5569,37.5838,37.5181,37.5181,21901.76667885,0
+ULST.US,D,20170327,000000,37.5469,38.4508,37.5081,37.5469,82810.253669588,0
+ULST.US,D,20170328,000000,37.5569,37.5569,37.527,37.527,2738.5989125582,0
+ULST.US,D,20170329,000000,37.5399,37.5569,37.533,37.5569,3521.3424639673,0
+ULST.US,D,20170330,000000,37.5369,37.5569,37.5369,37.5569,866.03549341802,0
+ULST.US,D,20170331,000000,37.5569,37.5569,37.527,37.5569,6043.1816238277,0
+ULST.US,D,20170403,000000,37.5559,37.5559,37.5071,37.5559,38490.912381855,0
+ULST.US,D,20170404,000000,37.5559,37.5649,37.5559,37.5559,13010.602748742,0
+ULST.US,D,20170405,000000,37.5649,37.5888,37.5071,37.5071,1464.1318480845,0
+ULST.US,D,20170406,000000,37.5519,37.5649,37.5171,37.5171,949.32743542693,0
+ULST.US,D,20170407,000000,37.5649,37.5649,37.5639,37.5649,1368.7976975923,0
+ULST.US,D,20170410,000000,37.5599,37.5649,37.5599,37.5649,2001.0136429612,0
+ULST.US,D,20170411,000000,37.5828,37.6118,37.5698,37.5968,12031.169792107,0
+ULST.US,D,20170412,000000,37.5828,37.5828,37.5698,37.5828,1123.9394584336,0
+ULST.US,D,20170413,000000,37.5968,37.5988,37.5968,37.5988,464.62854397745,0
+ULST.US,D,20170417,000000,37.527,37.5908,37.527,37.536,12545.974204765,0
+ULST.US,D,20170418,000000,37.5459,37.5918,37.527,37.5918,2478.6879127955,0
+ULST.US,D,20170419,000000,37.5918,37.6018,37.527,37.527,4258.9277335644,0
+ULST.US,D,20170420,000000,37.5788,37.5788,37.5171,37.5171,3584.5640585042,0
+ULST.US,D,20170421,000000,37.5559,37.5649,37.5559,37.5649,2006.0312298292,0
+ULST.US,D,20170424,000000,37.527,37.5828,37.527,37.527,17543.4907253,0
+ULST.US,D,20170425,000000,37.5449,37.5449,37.5071,37.5071,2505.7828818827,0
+ULST.US,D,20170426,000000,37.5818,37.5918,37.536,37.5828,8694.4745248826,0
+ULST.US,D,20170427,000000,37.5828,37.5968,37.5828,37.5968,1034.6264121831,0
+ULST.US,D,20170428,000000,37.5918,37.5918,37.527,37.5828,21414.05723528,0
+ULST.US,D,20170501,000000,37.5908,37.5908,37.535,37.535,4859.031122978,0
+ULST.US,D,20170502,000000,37.5908,37.6206,37.5549,37.5599,2964.3903216186,0
+ULST.US,D,20170503,000000,37.5639,37.5639,37.5061,37.5061,1373.8152844603,0
+ULST.US,D,20170504,000000,37.535,37.6008,37.535,37.5449,4042.1679808665,0
+ULST.US,D,20170505,000000,37.4971,37.5818,37.4971,37.4971,4142.5197182266,0
+ULST.US,D,20170508,000000,37.5449,37.5678,37.5449,37.5549,1777.2292686481,0
+ULST.US,D,20170509,000000,37.5639,37.5639,37.5449,37.5449,1079.7846939951,0
+ULST.US,D,20170510,000000,37.5449,37.5768,37.5449,37.5649,10262.972179821,0
+ULST.US,D,20170511,000000,37.535,37.6008,37.535,37.5728,2735.5883604374,0
+ULST.US,D,20170512,000000,37.5659,37.6108,37.5449,37.5549,9426.038690238,0
+ULST.US,D,20170515,000000,37.5549,37.6206,37.5549,37.6206,1116.9148368184,0
+ULST.US,D,20170516,000000,37.5639,37.6008,37.5549,37.6008,3109.9003407908,0
+ULST.US,D,20170517,000000,37.5908,37.6206,37.5589,37.6206,2936.2918351577,0
+ULST.US,D,20170518,000000,37.5549,37.5639,37.5549,37.5549,1238.3404390241,0
+ULST.US,D,20170519,000000,37.5728,37.6028,37.5728,37.5728,4064.2453630857,0
+ULST.US,D,20170522,000000,37.5549,37.6296,37.5549,37.5549,3136.995309878,0
+ULST.US,D,20170523,000000,37.6196,37.6196,37.5599,37.5599,802.81389888113,0
+ULST.US,D,20170524,000000,37.5958,37.5958,37.5639,37.5639,479.68130458147,0
+ULST.US,D,20170525,000000,37.6206,37.6206,37.6206,37.6206,200.70347472028,0
+ULST.US,D,20170526,000000,37.5639,37.6206,37.5639,37.6206,1039.6439990511,0
+ULST.US,D,20170530,000000,37.5639,37.5639,37.5639,37.5639,271.95320824598,0
+ULST.US,D,20170531,000000,37.6306,37.6306,37.6157,37.6306,4158.5759962042,0
+ULST.US,D,20170601,000000,37.6326,37.6506,37.5928,37.5928,3090.8335106923,0
+ULST.US,D,20170602,000000,37.5838,37.6506,37.5838,37.6506,3670.866552634,0
+ULST.US,D,20170605,000000,37.6506,37.6585,37.5838,37.6585,12354.302386407,0
+ULST.US,D,20170606,000000,37.6506,37.6506,37.6416,37.6506,1457.1072264692,0
+ULST.US,D,20170607,000000,37.6127,37.6506,37.6127,37.6416,1573.515241807,0
+ULST.US,D,20170608,000000,37.5838,37.6028,37.5838,37.5928,2059.2176506301,0
+ULST.US,D,20170609,000000,37.5838,37.5838,37.5838,37.5838,1004.520890975,0
+ULST.US,D,20170612,000000,37.6137,37.6137,37.5928,37.6028,1080.7882113687,0
+ULST.US,D,20170613,000000,37.6416,37.6416,37.6416,37.6416,3087.8229585715,0
+ULST.US,D,20170614,000000,37.5958,37.5958,37.5958,37.5958,100.35173736014,0
+ULST.US,D,20170615,000000,37.6416,37.6416,37.6416,37.6416,200.70347472028,0
+ULST.US,D,20170616,000000,37.6416,37.6416,37.6416,37.6416,1130.9640800488,0
+ULST.US,D,20170619,000000,37.6206,37.6585,37.6127,37.6127,2573.018545914,0
+ULST.US,D,20170620,000000,37.6127,37.6127,37.6127,37.6127,5412.972713206,0
+ULST.US,D,20170621,000000,37.6326,37.6506,37.6326,37.6506,657.30387970892,0
+ULST.US,D,20170622,000000,37.6506,37.6765,37.6506,37.6765,2521.8391598603,0
+ULST.US,D,20170623,000000,37.6236,37.6675,37.6236,37.6675,9665.8793425288,0
+ULST.US,D,20170626,000000,37.6765,37.6765,37.6127,37.6127,804.82093362833,0
+ULST.US,D,20170627,000000,37.6675,37.6765,37.6127,37.6675,3677.8911742492,0
+ULST.US,D,20170628,000000,37.6775,37.6865,37.6675,37.6865,5216.2833079801,0
+ULST.US,D,20170629,000000,37.6765,37.6765,37.6326,37.6326,2345.2201021065,0
+ULST.US,D,20170630,000000,37.6546,37.6765,37.6326,37.6326,1949.8342569075,0
+ULST.US,D,20170703,000000,37.6127,37.6675,37.6127,37.6127,11704.023128314,0
+ULST.US,D,20170705,000000,37.6865,37.6865,37.6226,37.6276,1132.971114796,0
+ULST.US,D,20170706,000000,37.6725,37.6725,37.6127,37.6127,8444.5986988559,0
+ULST.US,D,20170707,000000,37.6565,37.6565,37.6226,37.6226,1436.0333616236,0
+ULST.US,D,20170710,000000,37.6805,37.6805,37.6805,37.6805,100.35173736014,0
+ULST.US,D,20170711,000000,37.6855,37.6855,37.6855,37.6855,223.78437431311,0
+ULST.US,D,20170712,000000,37.6815,37.6865,37.6326,37.6326,660.31443182973,0
+ULST.US,D,20170713,000000,37.6416,37.6635,37.6416,37.6635,632.21594536889,0
+ULST.US,D,20170714,000000,37.6326,37.6964,37.6326,37.6964,1941.8061179187,0
+ULST.US,D,20170717,000000,37.6506,37.6964,37.6506,37.6675,1355.7519717355,0
+ULST.US,D,20170718,000000,37.6506,37.6506,37.6506,37.6506,2384.357279677,0
+ULST.US,D,20170719,000000,37.6416,37.6865,37.6416,37.6865,596.08931991924,0
+ULST.US,D,20170720,000000,37.6376,37.6376,37.6376,37.6376,200.70347472028,0
+ULST.US,D,20170721,000000,37.6506,37.6964,37.6506,37.6964,1696.94787876,0
+ULST.US,D,20170724,000000,37.6326,37.6865,37.6326,37.6865,5504.2927942037,0
+ULST.US,D,20170725,000000,37.6875,37.7163,37.6875,37.7163,1447.0720527332,0
+ULST.US,D,20170726,000000,37.7053,37.7163,37.7053,37.7163,486.70592619668,0
+ULST.US,D,20170727,000000,37.6815,37.6845,37.6815,37.6845,1216.2630568049,0
+ULST.US,D,20170728,000000,37.6585,37.6865,37.6506,37.6865,2453.5999784554,0
+ULST.US,D,20170731,000000,37.7253,37.7253,37.7253,37.7253,2569.0044764196,0
+ULST.US,D,20170801,000000,37.6585,37.7642,37.6585,37.7642,3794.2991895869,0
+ULST.US,D,20170803,000000,37.7263,37.7363,37.6675,37.7263,6319.1489015681,0
+ULST.US,D,20170804,000000,37.7263,37.7263,37.6506,37.7163,6566.014175474,0
+ULST.US,D,20170807,000000,37.7263,37.7363,37.7243,37.7363,2181.6467702095,0
+ULST.US,D,20170808,000000,37.7363,37.7363,37.7263,37.7363,6182.6705387583,0
+ULST.US,D,20170809,000000,37.7263,37.7363,37.6585,37.7363,27539.527283744,0
+ULST.US,D,20170810,000000,37.7163,37.7363,37.6675,37.7363,2677.3843527686,0
+ULST.US,D,20170811,000000,37.7223,37.7363,37.7223,37.7363,2787.7712638647,0
+ULST.US,D,20170814,000000,37.7313,37.7313,37.6765,37.6805,847.97218069319,0
+ULST.US,D,20170815,000000,37.7313,37.7313,37.6765,37.6765,537.88531225036,0
+ULST.US,D,20170816,000000,37.7243,37.7363,37.7243,37.7363,354.2416328813,0
+ULST.US,D,20170817,000000,37.7263,37.7363,37.7263,37.7263,464.62854397745,0
+ULST.US,D,20170818,000000,37.7263,37.7363,37.6805,37.7363,2295.0442334264,0
+ULST.US,D,20170821,000000,37.7363,37.7363,37.7363,37.7363,324.13611167326,0
+ULST.US,D,20170822,000000,37.7363,37.7363,37.6905,37.6905,554.94510760158,0
+ULST.US,D,20170823,000000,37.7363,37.7552,37.7363,37.7522,1080.7882113687,0
+ULST.US,D,20170824,000000,37.6865,37.7043,37.6865,37.6964,3978.9463863296,0
+ULST.US,D,20170825,000000,37.7193,37.7552,37.7193,37.7552,822.88424635316,0
+ULST.US,D,20170828,000000,37.7552,37.7552,37.7552,37.7552,971.40481764617,0
+ULST.US,D,20170829,000000,37.7552,37.7552,37.7552,37.7552,314.10093793724,0
+ULST.US,D,20170830,000000,37.7642,37.7642,37.7313,37.7642,1022.5842036998,0
+ULST.US,D,20170831,000000,37.7642,37.7642,37.7512,37.7642,2885.1124491041,0
+ULST.US,D,20170901,000000,37.7592,37.7722,37.7263,37.7722,10794.83638783,0
+ULST.US,D,20170905,000000,37.7063,37.7722,37.7063,37.7722,1656.8071838159,0
+ULST.US,D,20170906,000000,37.7722,37.7722,37.7722,37.7722,6654.323704351,0
+ULST.US,D,20170907,000000,37.7722,37.7722,37.7163,37.7263,5619.6972921679,0
+ULST.US,D,20170908,000000,37.7722,37.7722,37.7163,37.7452,65780.563839572,0
+ULST.US,D,20170911,000000,37.7522,37.7522,37.7063,37.7063,717.51492212501,0
+ULST.US,D,20170912,000000,37.7163,37.7502,37.7163,37.7502,3580.5499890098,0
+ULST.US,D,20170913,000000,37.7472,37.7472,37.7163,37.7273,2692.4371133726,0
+ULST.US,D,20170914,000000,37.7552,37.7821,37.7263,37.7722,13730.124705615,0
+ULST.US,D,20170915,000000,37.7722,37.7821,37.7263,37.7452,874.06363240683,0
+ULST.US,D,20170918,000000,37.7263,37.7363,37.7263,37.7263,599.09987204004,0
+ULST.US,D,20170919,000000,37.7791,37.792,37.7303,37.792,3472.1701126609,0
+ULST.US,D,20170920,000000,37.7821,37.792,37.7821,37.792,3865.5489231126,0
+ULST.US,D,20170921,000000,37.791,37.792,37.7363,37.7363,1144.0098059056,0
+ULST.US,D,20170922,000000,37.7821,37.7821,37.7821,37.7821,354.2416328813,0
+ULST.US,D,20170925,000000,37.801,37.801,37.801,37.801,5186.1777867721,0
+ULST.US,D,20170926,000000,37.7263,37.7712,37.7263,37.7263,3901.6755485623,0
+ULST.US,D,20170927,000000,37.792,37.82,37.7452,37.792,5883.6223614251,0
+ULST.US,D,20170928,000000,37.792,37.81,37.7692,37.81,6525.87348053,0
+ULST.US,D,20170929,000000,37.7363,37.81,37.7363,37.7363,3734.0881471708,0
+ULST.US,D,20171002,000000,37.81,37.82,37.7452,37.7452,12516.872200931,0
+ULST.US,D,20171003,000000,37.82,37.82,37.7452,37.7452,4282.0086331572,0
+ULST.US,D,20171004,000000,37.7562,37.81,37.7552,37.7652,6647.2990827357,0
+ULST.US,D,20171005,000000,37.81,37.82,37.7642,37.7831,7059.7447232859,0
+ULST.US,D,20171006,000000,37.795,37.807,37.795,37.807,717.51492212501,0
+ULST.US,D,20171009,000000,37.7592,37.81,37.7592,37.81,813.85258999074,0
+ULST.US,D,20171010,000000,37.795,37.807,37.7642,37.807,988.46461299739,0
+ULST.US,D,20171011,000000,37.7652,37.793,37.7562,37.7821,5966.914303434,0
+ULST.US,D,20171012,000000,37.81,37.828,37.801,37.828,9325.6869528779,0
+ULST.US,D,20171013,000000,37.828,37.828,37.828,37.828,486.70592619668,0
+ULST.US,D,20171016,000000,37.828,37.828,37.7642,37.7722,5664.85557398,0
+ULST.US,D,20171017,000000,37.825,37.825,37.7821,37.7821,841.95107645158,0
+ULST.US,D,20171018,000000,37.8369,37.8369,37.82,37.82,5050.7029413359,0
+ULST.US,D,20171019,000000,37.819,37.8658,37.819,37.8658,4601.1271579625,0
+ULST.US,D,20171020,000000,37.8369,37.8369,37.7722,37.7722,3333.6847151039,0
+ULST.US,D,20171023,000000,37.793,37.8409,37.7821,37.7821,1947.8272221603,0
+ULST.US,D,20171024,000000,37.8459,37.8459,37.7722,37.7722,2085.3091023437,0
+ULST.US,D,20171025,000000,37.8369,37.8409,37.7821,37.8409,2340.2025152385,0
+ULST.US,D,20171026,000000,37.815,37.8459,37.7821,37.7821,6690.4503298006,0
+ULST.US,D,20171027,000000,37.828,37.8558,37.82,37.82,3094.8475801867,0
+ULST.US,D,20171030,000000,37.793,37.82,37.793,37.82,816.86314211155,0
+ULST.US,D,20171031,000000,37.82,37.8558,37.7821,37.7821,20831.013641218,0
+ULST.US,D,20171101,000000,37.8539,37.8658,37.792,37.809,25639.868895516,0
+ULST.US,D,20171102,000000,37.8369,37.8658,37.81,37.8658,12313.158174089,0
+ULST.US,D,20171103,000000,37.833,37.8638,37.792,37.793,2550.9411636948,0
+ULST.US,D,20171106,000000,37.8459,37.8658,37.8369,37.8658,9712.0411417144,0
+ULST.US,D,20171107,000000,37.8658,37.8658,37.828,37.828,5182.1637172777,0
+ULST.US,D,20171108,000000,37.82,37.8658,37.801,37.801,8444.5986988559,0
+ULST.US,D,20171109,000000,37.8648,37.8758,37.8369,37.8758,2954.3551478826,0
+ULST.US,D,20171110,000000,37.81,37.8359,37.792,37.828,7828.4390314646,0
+ULST.US,D,20171113,000000,37.801,37.8758,37.801,37.8758,10887.159986202,0
+ULST.US,D,20171114,000000,37.8658,37.8658,37.81,37.81,1252.3896822546,0
+ULST.US,D,20171115,000000,37.8658,37.8658,37.828,37.8658,2576.0290980348,0
+ULST.US,D,20171116,000000,37.8658,37.8758,37.827,37.8748,7170.1316343821,0
+ULST.US,D,20171117,000000,37.8708,37.8708,37.8708,37.8708,426.4948837806,0
+ULST.US,D,20171120,000000,37.8758,37.8758,37.8459,37.8758,3021.5908119138,0
+ULST.US,D,20171121,000000,37.8459,37.8758,37.8459,37.8459,10218.817415383,0
+ULST.US,D,20171122,000000,37.8748,37.8847,37.82,37.8847,5737.1088248793,0
+ULST.US,D,20171124,000000,37.8758,37.8758,37.8758,37.8758,3025.6048814083,0
+ULST.US,D,20171127,000000,37.8797,37.8797,37.8797,37.8797,324.13611167326,0
+ULST.US,D,20171128,000000,37.82,37.82,37.82,37.82,976.42240451417,0
+ULST.US,D,20171129,000000,37.821,37.8847,37.82,37.82,2780.7466422495,0
+ULST.US,D,20171130,000000,37.8847,37.8947,37.82,37.82,6459.6413338723,0
+ULST.US,D,20171201,000000,37.8947,37.8947,37.82,37.8947,8444.5986988559,0
+ULST.US,D,20171204,000000,37.8658,37.8658,37.8658,37.8658,200.70347472028,0
+ULST.US,D,20171205,000000,37.9226,37.9316,37.828,37.8758,4729.5773817834,0
+ULST.US,D,20171206,000000,37.9047,37.9047,37.8758,37.8847,1173.11180974,0
+ULST.US,D,20171207,000000,37.8947,37.9047,37.828,37.828,4355.2654014301,0
+ULST.US,D,20171208,000000,37.8987,37.8987,37.8827,37.8827,1486.2092303037,0
+ULST.US,D,20171211,000000,37.8369,37.8369,37.828,37.828,414.45267529738,0
+ULST.US,D,20171212,000000,37.8708,37.8947,37.8708,37.8947,729.55713060823,0
+ULST.US,D,20171213,000000,37.8947,37.9137,37.8947,37.9137,4088.3297800521,0
+ULST.US,D,20171214,000000,37.9137,37.9137,37.8369,37.8369,2376.3291406881,0
+ULST.US,D,20171215,000000,37.9037,37.9226,37.8787,37.9137,23749.242163651,0
+ULST.US,D,20171218,000000,37.8369,37.9137,37.8369,37.9137,15544.484117086,0
+ULST.US,D,20171219,000000,37.8847,37.9137,37.8847,37.9137,9714.0481764617,0
+ULST.US,D,20171220,000000,37.9047,37.9505,37.8558,37.9047,23925.861221405,0
+ULST.US,D,20171221,000000,37.9137,37.9137,37.8678,37.9137,2978.439564849,0
+ULST.US,D,20171222,000000,37.9137,37.9137,37.8459,37.8758,9093.874439576,0
+ULST.US,D,20171226,000000,37.8847,37.9226,37.8558,37.9226,2292.0336813056,0
+ULST.US,D,20171227,000000,37.8558,37.8887,37.8558,37.8758,5352.7616707899,0
+ULST.US,D,20171228,000000,37.8728,37.8947,37.8658,37.8658,17571.589211761,0
+ULST.US,D,20171229,000000,37.8558,37.8558,37.8369,37.8369,3356.7656146967,0
+ULST.US,D,20180102,000000,37.8748,37.8847,37.8459,37.8758,57969.184603459,0
+ULST.US,D,20180103,000000,37.8748,37.9605,37.8748,37.9316,4673.3804088618,0
+ULST.US,D,20180104,000000,37.9316,37.9316,37.8847,37.8847,1459.1142612165,0
+ULST.US,D,20180105,000000,37.9047,37.9047,37.8668,37.9047,2780.7466422495,0
+ULST.US,D,20180108,000000,37.9137,37.9137,37.8847,37.9137,11511.347792582,0
+ULST.US,D,20180109,000000,37.9505,37.9505,37.9047,37.9505,11092.88104779,0
+ULST.US,D,20180110,000000,37.9605,37.9605,37.9047,37.9505,6153.5685349238,0
+ULST.US,D,20180111,000000,37.9246,37.9505,37.9246,37.9505,4706.4964821906,0
+ULST.US,D,20180112,000000,37.9226,37.9505,37.9226,37.9505,6029.1323805973,0
+ULST.US,D,20180116,000000,37.8847,38.4298,37.8847,37.9605,98229.298114974,0
+ULST.US,D,20180117,000000,37.9485,37.9814,37.8947,37.8947,4081.3051584369,0
+ULST.US,D,20180118,000000,37.9704,37.9704,37.9187,37.9385,2206.7347045495,0
+ULST.US,D,20180119,000000,37.9575,37.9605,37.9226,37.9505,5705.9997862976,0
+ULST.US,D,20180122,000000,37.9415,37.9505,37.8847,37.8847,18844.049241487,0
+ULST.US,D,20180123,000000,37.9077,37.9187,37.8847,37.8847,3403.930931256,0
+ULST.US,D,20180124,000000,37.9137,37.9505,37.9047,37.9505,2290.0266465584,0
+ULST.US,D,20180125,000000,37.9595,37.9605,37.9047,37.9605,39799.499037032,0
+ULST.US,D,20180126,000000,37.9316,37.9605,37.9316,37.9575,4719.5422080474,0
+ULST.US,D,20180129,000000,37.9694,37.9704,37.9137,37.9177,6245.8921332952,0
+ULST.US,D,20180130,000000,37.9137,37.9704,37.9137,37.9137,1913.7076314579,0
+ULST.US,D,20180131,000000,37.9177,37.9704,37.9177,37.9704,1454.0966743484,0
+ULST.US,D,20180201,000000,37.9744,37.9794,37.9226,37.9226,15138.059580777,0
+ULST.US,D,20180202,000000,37.9704,37.9704,37.9226,37.9555,1417.9700488988,0
+ULST.US,D,20180205,000000,37.9316,37.9704,37.9226,37.9226,5548.4475586422,0
+ULST.US,D,20180206,000000,37.9226,37.9704,37.9137,37.9585,65289.843843881,0
+ULST.US,D,20180207,000000,37.9704,37.9704,37.9415,37.9415,4492.7472816135,0
+ULST.US,D,20180208,000000,37.9415,37.9704,37.9226,37.9226,11946.874332724,0
+ULST.US,D,20180209,000000,37.9605,37.9704,37.9226,37.9266,21804.425493611,0
+ULST.US,D,20180212,000000,37.9236,37.9704,37.9236,37.9704,778.72948191469,0
+ULST.US,D,20180213,000000,37.9365,37.9704,37.9226,37.9704,469059.0731819,0
+ULST.US,D,20180214,000000,37.9565,37.9794,37.9545,37.9794,5050.7029413359,0
+ULST.US,D,20180215,000000,37.9794,37.9794,37.9455,37.9605,1858.5141759098,0
+ULST.US,D,20180216,000000,37.9754,37.9894,37.9704,37.9704,14513.871774397,0
+ULST.US,D,20180220,000000,37.9415,37.9894,37.9415,37.9415,40751.83702458,0
+ULST.US,D,20180221,000000,37.9605,37.9794,37.9415,37.9704,9179.1734163321,0
+ULST.US,D,20180222,000000,37.9984,37.9984,37.9485,37.9794,1614.6594541247,0
+ULST.US,D,20180223,000000,37.9894,37.9984,37.9316,37.9415,506509.33804734,0
+ULST.US,D,20180226,000000,37.9704,37.9704,37.9505,37.9505,1556.4554464558,0
+ULST.US,D,20180227,000000,37.9415,37.9704,37.9415,37.9415,13548.488060993,0
+ULST.US,D,20180228,000000,37.9555,37.9704,37.9555,37.9704,13488.277018577,0
+ULST.US,D,20180301,000000,37.9704,38.0084,37.9704,37.9824,23600.721592358,0
+ULST.US,D,20180302,000000,37.9894,37.9894,37.9704,37.9714,4549.9477719088,0
+ULST.US,D,20180305,000000,37.9984,37.9984,37.9704,37.9724,9769.2416320097,0
+ULST.US,D,20180306,000000,37.9894,37.9984,37.9704,37.9704,10056.24760086,0
+ULST.US,D,20180307,000000,37.9984,37.9984,37.9894,37.9894,4622.2010228081,0
+ULST.US,D,20180308,000000,37.9794,37.9794,37.9605,37.9605,14717.585801238,0
+ULST.US,D,20180309,000000,37.9605,37.9984,37.9605,37.9894,9554.488914059,0
+ULST.US,D,20180312,000000,37.9714,37.9914,37.9704,37.9794,11740.149753763,0
+ULST.US,D,20180313,000000,37.9774,37.9894,37.9774,37.9894,864.02845867081,0
+ULST.US,D,20180314,000000,37.9984,37.9984,37.9724,37.9724,2017.0699209388,0
+ULST.US,D,20180315,000000,37.9944,37.9984,37.9704,37.9984,8525.8836061176,0
+ULST.US,D,20180316,000000,37.9984,38.0074,37.9724,37.9724,6652.3166696038,0
+ULST.US,D,20180319,000000,38.0064,38.0084,37.9894,38.0084,2311.100511404,0
+ULST.US,D,20180320,000000,38.0034,38.0034,37.9724,37.9724,629.20539324808,0
+ULST.US,D,20180321,000000,37.9874,38.0084,37.9734,38.0084,3731.07759505,0
+ULST.US,D,20180322,000000,38.0084,38.0084,37.9704,37.9704,13325.707204053,0
+ULST.US,D,20180323,000000,37.9984,38.0084,37.9704,38.0084,11378.883499266,0
+ULST.US,D,20180326,000000,38.0084,38.0084,37.9794,38.0084,19124.030588722,0
+ULST.US,D,20180327,000000,37.9794,37.9984,37.9704,37.9704,55889.896605357,0
+ULST.US,D,20180328,000000,37.9704,37.9984,37.9704,37.9704,2706.486356603,0
+ULST.US,D,20180329,000000,37.9894,37.9984,37.9794,37.9804,9241.3914934954,0
+ULST.US,D,20180402,000000,37.9794,38.0482,37.9794,38.0482,14422.5516934,0
+ULST.US,D,20180403,000000,38.0262,38.0382,38.0084,38.0352,4957.375825591,0
+ULST.US,D,20180404,000000,38.0232,38.0482,38.0152,38.0382,32507.941800444,0
+ULST.US,D,20180405,000000,38.0084,38.0482,38.0084,38.0084,16551.012042808,0
+ULST.US,D,20180406,000000,38.0282,38.0382,38.0282,38.0282,6700.4855035366,0
+ULST.US,D,20180409,000000,38.0482,38.0482,38.0432,38.0482,2236.8402257575,0
+ULST.US,D,20180410,000000,38.0482,38.0482,38.0282,38.0472,3670.866552634,0
+ULST.US,D,20180411,000000,38.0282,38.0581,38.0282,38.0482,21175.220100363,0
+ULST.US,D,20180412,000000,38.0482,38.0581,38.0282,38.0581,2396.3994881602,0
+ULST.US,D,20180413,000000,38.0372,38.0581,38.0282,38.0581,8870.0900652629,0
+ULST.US,D,20180416,000000,38.0581,38.0671,38.0482,38.0661,19895.735449021,0
+ULST.US,D,20180417,000000,38.0601,38.0671,38.0382,38.0671,3113.9144102852,0
+ULST.US,D,20180418,000000,38.0532,38.0671,38.0382,38.0671,9759.2064582737,0
+ULST.US,D,20180419,000000,38.0671,38.0671,38.0482,38.0581,3833.4363671574,0
+ULST.US,D,20180420,000000,38.0671,38.0771,38.0482,38.0482,4268.9629073004,0
+ULST.US,D,20180423,000000,38.0482,38.0861,38.0482,38.0512,15780.310699882,0
+ULST.US,D,20180424,000000,38.096,38.096,38.0681,38.096,9855.5441261395,0
+ULST.US,D,20180425,000000,38.0771,38.1049,38.0671,38.0671,17073.844594455,0
+ULST.US,D,20180426,000000,38.0811,38.1049,38.0671,38.0701,7226.3286073038,0
+ULST.US,D,20180427,000000,38.096,38.1049,38.0691,38.1049,5220.2973774745,0
+ULST.US,D,20180430,000000,38.1049,38.1049,38.0771,38.0771,7008.5653372323,0
+ULST.US,D,20180501,000000,38.1049,38.1239,38.0771,38.0771,17567.575142266,0
+ULST.US,D,20180502,000000,38.1239,38.1329,38.0861,38.1309,5884.6258787987,0
+ULST.US,D,20180503,000000,38.1089,38.1329,38.095,38.1329,10137.532508122,0
+ULST.US,D,20180504,000000,38.1139,38.1329,38.096,38.0989,14908.254102222,0
+ULST.US,D,20180507,000000,38.1049,38.1239,38.1049,38.1239,9108.92720018,0
+ULST.US,D,20180508,000000,38.1319,38.1329,38.1269,38.1289,2606.1346192429,0
+ULST.US,D,20180509,000000,38.1508,38.1508,38.1139,38.1409,3459.1243868041,0
+ULST.US,D,20180510,000000,38.1329,38.1608,38.1139,38.1608,10214.803345889,0
+ULST.US,D,20180511,000000,38.1608,38.1608,38.1369,38.1409,12215.81698885,0
+ULST.US,D,20180514,000000,38.1608,38.1608,38.1259,38.1259,4906.1964395373,0
+ULST.US,D,20180515,000000,38.1428,38.1708,38.1239,38.1239,13338.75292991,0
+ULST.US,D,20180516,000000,38.1329,38.1508,38.1309,38.1508,2885.1124491041,0
+ULST.US,D,20180517,000000,38.1508,38.1797,38.1329,38.1508,7170.1316343821,0
+ULST.US,D,20180518,000000,38.1329,38.1508,38.1329,38.1329,6546.9473453756,0
+ULST.US,D,20180521,000000,38.1498,38.1896,38.1409,38.1747,17948.911744234,0
+ULST.US,D,20180522,000000,38.1847,38.1896,38.1628,38.1797,13218.330845078,0
+ULST.US,D,20180523,000000,38.1757,38.1867,38.1409,38.1409,3404.9344486296,0
+ULST.US,D,20180524,000000,38.1896,38.1896,38.1409,38.1896,3262.4349815782,0
+ULST.US,D,20180525,000000,38.1886,38.1896,38.1508,38.1508,4195.7061390275,0
+ULST.US,D,20180529,000000,38.1896,38.2166,38.1896,38.2066,2831.9260283032,0
+ULST.US,D,20180530,000000,38.1797,38.1986,38.1797,38.1797,9224.3316981442,0
+ULST.US,D,20180531,000000,38.1926,38.1986,38.1797,38.1797,1554.4484117086,0
+ULST.US,D,20180601,000000,38.1896,38.1986,38.1608,38.1608,20817.967915361,0
+ULST.US,D,20180604,000000,38.1777,38.2066,38.1708,38.1708,2847.9823062808,0
+ULST.US,D,20180605,000000,38.1827,38.2066,38.1708,38.1906,7566.5209969546,0
+ULST.US,D,20180606,000000,38.2166,38.2166,38.1708,38.1708,15784.324769376,0
+ULST.US,D,20180607,000000,38.1797,38.1896,38.1747,38.1896,2389.374866545,0
+ULST.US,D,20180608,000000,38.1797,38.2166,38.1797,38.1797,21868.650605522,0
+ULST.US,D,20180611,000000,38.2066,38.2266,38.1797,38.2166,15293.604773685,0
+ULST.US,D,20180612,000000,38.2016,38.2266,38.1896,38.1986,3116.924962406,0
+ULST.US,D,20180613,000000,38.1986,38.2266,38.1896,38.2166,7667.8762516884,0
+ULST.US,D,20180614,000000,38.2166,38.2166,38.1896,38.2036,11966.944680196,0
+ULST.US,D,20180615,000000,38.2166,38.2266,38.1896,38.1896,14434.593901883,0
+ULST.US,D,20180618,000000,38.2066,38.2355,38.1916,38.2355,23481.303024899,0
+ULST.US,D,20180619,000000,38.2166,38.2455,38.2016,38.2166,26984.582176142,0
+ULST.US,D,20180620,000000,38.2455,38.2455,38.2096,38.2365,11309.640800488,0
+ULST.US,D,20180621,000000,38.2296,38.2455,38.1986,38.2266,16024.165421667,0
+ULST.US,D,20180622,000000,38.2266,38.2365,38.2066,38.2365,10524.890214331,0
+ULST.US,D,20180625,000000,38.2365,38.2744,38.2365,38.2544,240199.91151048,0
+ULST.US,D,20180626,000000,38.2544,38.2544,38.2066,38.2365,31252.541566069,0
+ULST.US,D,20180627,000000,38.2365,38.2644,38.2315,38.2644,13027.662544094,0
+ULST.US,D,20180628,000000,38.2365,38.2644,38.2166,38.2644,13197.256980232,0
+ULST.US,D,20180629,000000,38.2266,38.2644,38.2266,38.2455,6446.5956080155,0
+ULST.US,D,20180702,000000,38.2455,38.2455,38.2266,38.2286,28914.346085578,0
+ULST.US,D,20180703,000000,38.2266,38.2833,38.2266,38.2455,19579.627476337,0
+ULST.US,D,20180705,000000,38.2365,38.2744,38.2365,38.2744,8004.0545718448,0
+ULST.US,D,20180706,000000,38.2644,38.2923,38.2455,38.2664,17855.58462849,0
+ULST.US,D,20180709,000000,38.2833,38.3471,38.2455,38.2744,30353.389999322,0
+ULST.US,D,20180710,000000,38.2455,38.2913,38.2455,38.2455,5624.7148790359,0
+ULST.US,D,20180711,000000,38.2644,38.3013,38.2544,38.3013,46673.593046202,0
+ULST.US,D,20180712,000000,38.2654,38.2923,38.2654,38.2923,20164.678105147,0
+ULST.US,D,20180713,000000,38.2744,38.2923,38.2744,38.2923,13299.61575234,0
+ULST.US,D,20180716,000000,38.3113,38.3113,38.2544,38.2744,12106.433595128,0
+ULST.US,D,20180717,000000,38.2793,38.2833,38.2544,38.2644,3035.6400551443,0
+ULST.US,D,20180718,000000,38.2833,38.2833,38.2644,38.2664,15250.45352662,0
+ULST.US,D,20180719,000000,38.2913,38.2923,38.2644,38.2744,20363.37454512,0
+ULST.US,D,20180720,000000,38.2913,38.3023,38.2744,38.3023,23126.057874644,0
+ULST.US,D,20180723,000000,38.3013,38.3371,38.2983,38.3023,18892.21807542,0
+ULST.US,D,20180724,000000,38.2983,38.3272,38.2913,38.3272,15070.823916746,0
+ULST.US,D,20180725,000000,38.3272,38.3272,38.3222,38.3272,17743.190682647,0
+ULST.US,D,20180726,000000,38.3272,38.3272,38.3193,38.3272,4024.1046681417,0
+ULST.US,D,20180727,000000,38.3371,38.3371,38.2923,38.3371,19054.787889943,0
+ULST.US,D,20180730,000000,38.3371,38.3471,38.3272,38.3371,22817.978040949,0
+ULST.US,D,20180731,000000,38.3193,38.3571,38.3023,38.3471,70031.463434148,0
+ULST.US,D,20180801,000000,38.3471,38.3471,38.3193,38.3193,20593.180023675,0
+ULST.US,D,20180802,000000,38.3272,38.3471,38.3123,38.3471,19276.565229509,0
+ULST.US,D,20180803,000000,38.3471,38.3571,38.3113,38.3193,14758.730013556,0
+ULST.US,D,20180806,000000,38.3193,38.367,38.3193,38.3371,54879.35461014,0
+ULST.US,D,20180807,000000,38.3193,38.3551,38.3193,38.3471,15721.103174839,0
+ULST.US,D,20180808,000000,38.3371,38.3471,38.3193,38.3471,18964.471326319,0
+ULST.US,D,20180809,000000,38.3371,38.367,38.3371,38.366,25300.680023239,0
+ULST.US,D,20180810,000000,38.377,38.377,38.3371,38.368,12866.096246944,0
+ULST.US,D,20180813,000000,38.377,38.386,38.3571,38.3571,8041.1847146681,0
+ULST.US,D,20180814,000000,38.367,38.386,38.3591,38.3591,10239.891280229,0
+ULST.US,D,20180815,000000,38.386,38.386,38.3571,38.386,79782.641753433,0
+ULST.US,D,20180816,000000,38.396,38.396,38.3611,38.377,799686.93874498,0
+ULST.US,D,20180817,000000,38.406,38.406,38.3571,38.406,4698.4683432018,0
+ULST.US,D,20180820,000000,38.406,38.406,38.367,38.406,6026.1218284765,0
+ULST.US,D,20180821,000000,38.384,38.406,38.377,38.377,1236.3334042769,0
+ULST.US,D,20180822,000000,38.396,38.396,38.367,38.367,11486.259858241,0
+ULST.US,D,20180823,000000,38.4148,38.4148,38.371,38.371,33756.317413204,0
+ULST.US,D,20180824,000000,38.396,38.396,38.377,38.396,13350.795138394,0
+ULST.US,D,20180827,000000,38.406,38.4248,38.386,38.401,12457.664675888,0
+ULST.US,D,20180828,000000,38.4148,38.4148,38.386,38.386,24031.230545633,0
+ULST.US,D,20180829,000000,38.396,38.4248,38.395,38.407,21249.480386009,0
+ULST.US,D,20180830,000000,38.396,38.4338,38.396,38.408,33231.47782681,0
+ULST.US,D,20180831,000000,38.4438,38.4438,38.396,38.405,277691.32058824,0
+ULST.US,D,20180904,000000,38.396,38.4248,38.396,38.401,21631.820505352,0
+ULST.US,D,20180905,000000,38.4348,38.4438,38.396,38.4408,3791.2886374661,0
+ULST.US,D,20180906,000000,38.4338,38.4537,38.406,38.406,13186.218289123,0
+ULST.US,D,20180907,000000,38.4118,38.4338,38.408,38.4138,2899.1616923345,0
+ULST.US,D,20180910,000000,38.4258,38.4368,38.4148,38.4228,10360.313365061,0
+ULST.US,D,20180911,000000,38.4368,38.4438,38.4258,38.4258,12208.792367234,0
+ULST.US,D,20180912,000000,38.4438,38.4438,38.4248,38.4248,14016.127157091,0
+ULST.US,D,20180913,000000,38.4438,38.4537,38.4248,38.4248,2305.0794071624,0
+ULST.US,D,20180914,000000,38.4438,38.4438,38.4248,38.4248,7828.4390314646,0
+ULST.US,D,20180917,000000,38.4438,38.4438,38.4308,38.4438,8543.9469188424,0
+ULST.US,D,20180918,000000,38.4627,38.4627,38.4338,38.4537,12935.338945722,0
+ULST.US,D,20180919,000000,38.4537,38.4537,38.4348,38.4537,8618.2072044889,0
+ULST.US,D,20180920,000000,38.4627,38.4627,38.4338,38.4627,4800.8271153091,0
+ULST.US,D,20180921,000000,38.4438,38.4537,38.4438,38.4438,26268.07077139,0
+ULST.US,D,20180924,000000,38.4627,38.4627,38.4338,38.4617,36051.36164663,0
+ULST.US,D,20180925,000000,38.4438,38.4627,38.4438,38.4547,5526.370176423,0
+ULST.US,D,20180926,000000,38.4498,38.4587,38.4438,38.4438,2780.7466422495,0
+ULST.US,D,20180927,000000,38.4647,38.4647,38.4438,38.4448,8701.4991464978,0
+ULST.US,D,20180928,000000,38.4438,38.4627,38.4438,38.4627,2856.0104452696,0
+ULST.US,D,20181001,000000,38.4438,38.4537,38.4438,38.4438,24414.574182349,0
+ULST.US,D,20181002,000000,38.4627,38.4627,38.4537,38.4627,11572.562352372,0
+ULST.US,D,20181003,000000,38.4537,38.4627,38.4537,38.4537,3935.7951392647,0
+ULST.US,D,20181004,000000,38.4697,38.4817,38.4627,38.4797,27513.43583203,0
+ULST.US,D,20181005,000000,38.4817,38.4817,38.4627,38.4717,10037.180770762,0
+ULST.US,D,20181008,000000,38.4727,38.4916,38.4727,38.4817,6284.025793492,0
+ULST.US,D,20181009,000000,38.4787,38.4787,38.4677,38.4727,22044.266145902,0
+ULST.US,D,20181010,000000,38.4787,38.4817,38.4627,38.4627,26241.979319677,0
+ULST.US,D,20181011,000000,38.4767,38.5015,38.4727,38.4916,18934.365805111,0
+ULST.US,D,20181012,000000,38.5015,38.5015,38.4727,38.4737,15629.783093841,0
+ULST.US,D,20181015,000000,38.4926,38.5115,38.4916,38.5005,15224.362074907,0
+ULST.US,D,20181016,000000,38.5115,38.5115,38.4916,38.4916,4505.7930074703,0
+ULST.US,D,20181017,000000,38.5015,38.5115,38.4916,38.4926,27819.508630979,0
+ULST.US,D,20181018,000000,38.4817,38.5115,38.4817,38.4877,8457.6444247127,0
+ULST.US,D,20181019,000000,38.5015,38.5115,38.4817,38.5115,103550.95074718,0
+ULST.US,D,20181022,000000,38.5015,38.5215,38.4916,38.5015,6493.7609245747,0
+ULST.US,D,20181023,000000,38.5015,38.5215,38.5015,38.5115,13378.893624854,0
+ULST.US,D,20181024,000000,38.5215,38.5215,38.5015,38.5205,10760.716797128,0
+ULST.US,D,20181025,000000,38.5015,38.5315,38.5015,38.5015,210336.23798948,0
+ULST.US,D,20181026,000000,38.5015,38.5315,38.5015,38.5165,88425.936892261,0
+ULST.US,D,20181029,000000,38.5015,38.5494,38.5015,38.5015,35178.301531598,0
+ULST.US,D,20181030,000000,38.5205,38.5494,38.5015,38.5494,41900.864417354,0
+ULST.US,D,20181031,000000,38.5215,38.5315,38.5115,38.5315,25825.519609632,0
+ULST.US,D,20181101,000000,38.5395,38.5494,38.5315,38.5444,13015.62033561,0
+ULST.US,D,20181102,000000,38.5395,38.5395,38.5315,38.5315,18051.270516342,0
+ULST.US,D,20181105,000000,38.5315,38.5494,38.5315,38.5325,8092.3641007218,0
+ULST.US,D,20181106,000000,38.5405,38.5494,38.5115,38.5315,63144.323699122,0
+ULST.US,D,20181107,000000,38.5315,38.5395,38.5315,38.5385,14239.911531404,0
+ULST.US,D,20181108,000000,38.5395,38.5494,38.5395,38.5494,10528.904283826,0
+ULST.US,D,20181109,000000,38.5494,38.5494,38.5395,38.5405,7639.7777652275,0
+ULST.US,D,20181112,000000,38.5684,38.5684,38.5494,38.5594,15175.189723601,0
+ULST.US,D,20181113,000000,38.5654,38.5654,38.5494,38.5594,14992.549561605,0
+ULST.US,D,20181114,000000,38.5494,38.5684,38.5494,38.5684,12710.551054035,0
+ULST.US,D,20181115,000000,38.5674,38.5684,38.5494,38.5594,10906.2268163,0
+ULST.US,D,20181116,000000,38.5982,38.5982,38.5395,38.5783,9725.0868675713,0
+ULST.US,D,20181119,000000,38.5594,38.5783,38.5494,38.5494,33016.72510886,0
+ULST.US,D,20181120,000000,38.5594,38.5684,38.5494,38.5684,12822.944999879,0
+ULST.US,D,20181121,000000,38.5494,38.5783,38.5454,38.5783,8443.5951814823,0
+ULST.US,D,20181123,000000,38.5684,38.5783,38.5604,38.5604,1218.2700915521,0
+ULST.US,D,20181126,000000,38.5783,38.5783,38.5594,38.5733,11981.997440801,0
+ULST.US,D,20181127,000000,38.5684,38.5783,38.5604,38.5604,20865.133231921,0
+ULST.US,D,20181128,000000,38.5664,38.5783,38.5594,38.5773,15666.913236665,0
+ULST.US,D,20181129,000000,38.5783,38.5783,38.5594,38.5594,9169.1382425961,0
+ULST.US,D,20181130,000000,38.5684,38.5684,38.5594,38.5604,20373.409718856,0
+ULST.US,D,20181203,000000,38.5783,38.5783,38.5594,38.5594,42234.032185389,0
+ULST.US,D,20181204,000000,38.5544,38.5783,38.5494,38.5783,7111.9276267132,0
+ULST.US,D,20181206,000000,38.5494,38.5684,38.5395,38.5614,194645.24033585,0
+ULST.US,D,20181207,000000,38.5315,38.5494,38.5115,38.5494,24626.316348179,0
+ULST.US,D,20181210,000000,38.5395,38.5395,38.5115,38.5155,14032.183435069,0
+ULST.US,D,20181211,000000,38.5175,38.5215,38.5015,38.5135,9827.4456396786,0
+ULST.US,D,20181212,000000,38.5015,38.5395,38.5015,38.5215,38555.137493766,0
+ULST.US,D,20181213,000000,38.5275,38.5494,38.5115,38.5115,14452.657214608,0
+ULST.US,D,20181214,000000,38.5594,38.5594,38.5195,38.5444,162673.17681291,0
+ULST.US,D,20181217,000000,38.5315,38.5534,38.5315,38.5514,28796.934552866,0
+ULST.US,D,20181218,000000,38.5594,38.5594,38.5325,38.5504,43662.037408024,0
+ULST.US,D,20181219,000000,38.5554,38.5684,38.5494,38.5524,39995.184924884,0
+ULST.US,D,20181220,000000,38.5594,38.5783,38.5594,38.5773,695534.88109102,0
+ULST.US,D,20181221,000000,38.5982,38.6082,38.5494,38.5882,76770.082597882,0
+ULST.US,D,20181224,000000,38.5982,38.6082,38.5882,38.6032,36301.237472658,0
+ULST.US,D,20181226,000000,38.5694,38.6082,38.5694,38.5942,34758.831269432,0
+ULST.US,D,20181227,000000,38.5882,38.5882,38.5594,38.5684,90930.716256771,0
+ULST.US,D,20181228,000000,38.5684,38.5882,38.5494,38.5823,88040.586220799,0
+ULST.US,D,20181231,000000,38.5684,38.5982,38.5684,38.5982,81351.139408372,0
+ULST.US,D,20190102,000000,38.6012,38.6012,38.5882,38.5902,50655.549984652,0
+ULST.US,D,20190103,000000,38.6172,38.6172,38.5882,38.6082,40483.897885828,0
+ULST.US,D,20190104,000000,38.6082,38.6082,38.5882,38.5932,71588.922397977,0
+ULST.US,D,20190107,000000,38.6082,38.6082,38.5882,38.5982,35079.956828984,0
+ULST.US,D,20190108,000000,38.6082,38.6082,38.5783,38.5783,14478.748666321,0
+ULST.US,D,20190109,000000,38.5783,38.5982,38.5783,38.5932,33891.792258641,0
+ULST.US,D,20190110,000000,38.5882,38.6172,38.5882,38.6172,19450.173735143,0
+ULST.US,D,20190111,000000,38.5982,38.6172,38.5882,38.6172,70900.509479687,0
+ULST.US,D,20190114,000000,38.6192,38.6272,38.5982,38.6082,290102.82346494,0
+ULST.US,D,20190115,000000,38.6082,38.6172,38.6082,38.6172,150899.91098581,0
+ULST.US,D,20190116,000000,38.6082,38.6272,38.6082,38.6172,23160.177465347,0
+ULST.US,D,20190117,000000,38.656,38.656,38.6272,38.6272,117267.02620956,0
+ULST.US,D,20190118,000000,38.661,38.666,38.6371,38.651,28089.454804477,0
+ULST.US,D,20190122,000000,38.6859,38.6859,38.6461,38.6461,54663.598374816,0
+ULST.US,D,20190123,000000,38.6779,38.6959,38.666,38.6759,21780.341076645,0
+ULST.US,D,20190124,000000,38.6759,38.6959,38.6759,38.6959,40816.06213649,0
+ULST.US,D,20190125,000000,38.7248,38.7248,38.6859,38.7159,18713.591982919,0
+ULST.US,D,20190128,000000,38.7248,38.7248,38.6959,38.7059,84203.135784147,0
+ULST.US,D,20190129,000000,38.7159,38.7347,38.7059,38.7079,334914.89178311,0
+ULST.US,D,20190130,000000,38.7248,38.7447,38.7159,38.7447,35928.932527052,0
+ULST.US,D,20190131,000000,38.7258,38.7537,38.7159,38.7537,84227.220201114,0
+ULST.US,D,20190201,000000,38.7537,38.7726,38.7347,38.7617,68484.039644055,0
+ULST.US,D,20190204,000000,38.7447,38.7547,38.7347,38.7447,36128.632484398,0
+ULST.US,D,20190205,000000,38.7626,38.7726,38.7537,38.7626,41943.012147044,0
+ULST.US,D,20190206,000000,38.7537,38.7826,38.7537,38.7726,21773.31645503,0
+ULST.US,D,20190207,000000,38.7726,38.7826,38.7617,38.7826,21419.074822149,0
+ULST.US,D,20190208,000000,38.7916,38.8016,38.7726,38.7926,31182.295349917,0
+ULST.US,D,20190211,000000,38.8016,38.8016,38.7826,38.7936,7251.4165416438,0
+ULST.US,D,20190212,000000,38.8016,38.8114,38.8016,38.8026,16771.785865001,0
+ULST.US,D,20190213,000000,38.8114,38.8114,38.7926,38.8114,68797.137064618,0
+ULST.US,D,20190214,000000,38.8016,38.8046,38.7726,38.8016,60520.125767154,0
+ULST.US,D,20190215,000000,38.7846,38.8016,38.7826,38.7936,34365.452458981,0
+ULST.US,D,20190219,000000,38.8016,38.8114,38.7926,38.8016,12235.887336322,0
+ULST.US,D,20190220,000000,38.8056,38.8204,38.7926,38.8114,35972.083774116,0
+ULST.US,D,20190221,000000,38.8104,38.8204,38.8016,38.8065,19967.988699921,0
+ULST.US,D,20190222,000000,38.8204,38.8294,38.8114,38.8204,29225.436471394,0
+ULST.US,D,20190225,000000,38.8204,38.8394,38.8164,38.8394,47679.11745455,0
+ULST.US,D,20190226,000000,38.8434,38.8474,38.8294,38.8474,48839.183538433,0
+ULST.US,D,20190227,000000,38.8474,38.8573,38.8294,38.8573,49548.670321569,0
+ULST.US,D,20190228,000000,38.8573,38.8573,38.8314,38.8573,28370.439669086,0
+ULST.US,D,20190301,000000,38.8474,38.8663,38.8434,38.8593,27563.61170071,0
+ULST.US,D,20190304,000000,38.8573,38.8663,38.8573,38.8663,18507.870921331,0
+ULST.US,D,20190305,000000,38.8573,38.8613,38.8394,38.8553,39992.174372764,0
+ULST.US,D,20190306,000000,38.8663,38.8663,38.8523,38.8663,24431.6339777,0
+ULST.US,D,20190307,000000,38.8663,38.8763,38.8573,38.8703,13724.103601372,0
+ULST.US,D,20190308,000000,38.8961,38.8961,38.8863,38.8912,35729.232569705,0
+ULST.US,D,20190311,000000,38.8893,38.8961,38.8863,38.8961,36372.487206184,0
+ULST.US,D,20190312,000000,38.8863,38.8961,38.8763,38.8863,38660.506817995,0
+ULST.US,D,20190313,000000,38.8961,38.9061,38.8823,38.9061,12829.969621495,0
+ULST.US,D,20190314,000000,38.9061,38.9061,38.8863,38.8961,12648.332976873,0
+ULST.US,D,20190315,000000,38.9061,38.9241,38.8961,38.9071,26212.877315843,0
+ULST.US,D,20190318,000000,38.9061,38.9251,38.9061,38.9251,25054.818266706,0
+ULST.US,D,20190319,000000,38.9151,38.9351,38.9061,38.9251,101368.3004596,0
+ULST.US,D,20190320,000000,38.9351,38.9351,38.9251,38.9301,38378.518436013,0
+ULST.US,D,20190321,000000,38.945,38.945,38.9161,38.9201,20406.525792184,0
+ULST.US,D,20190322,000000,38.948,38.955,38.9151,38.945,21805.429010985,0
+ULST.US,D,20190325,000000,38.9351,38.955,38.9251,38.9351,26226.926559072,0
+ULST.US,D,20190326,000000,38.961,38.965,38.9351,38.94,9732.1114891865,0
+ULST.US,D,20190327,000000,38.9351,38.955,38.9251,38.9351,24467.76060315,0
+ULST.US,D,20190328,000000,38.9381,38.9739,38.9351,38.955,13955.916114675,0
+ULST.US,D,20190329,000000,38.9769,38.9838,38.965,38.966,15278.552013081,0
+ULST.US,D,20190401,000000,38.9838,38.9838,38.945,38.95,21697.049134636,0
+ULST.US,D,20190402,000000,38.945,38.9838,38.945,38.964,49832.665738299,0
+ULST.US,D,20190403,000000,38.965,38.9928,38.955,38.9749,21053.794498158,0
+ULST.US,D,20190404,000000,38.9888,39.0028,38.9749,38.9918,23378.944252792,0
+ULST.US,D,20190405,000000,38.9858,39.0128,38.9838,38.9968,19073.854720042,0
+ULST.US,D,20190408,000000,39.0128,39.0128,38.9749,38.9978,189892.58205448,0
+ULST.US,D,20190409,000000,38.9948,39.0128,38.9838,39.0078,24081.406414313,0
+ULST.US,D,20190410,000000,39.0228,39.0228,38.9838,39.0168,103023.10060866,0
+ULST.US,D,20190411,000000,39.0158,39.0327,38.9928,39.0038,24518.939989204,0
+ULST.US,D,20190412,000000,38.9928,39.0128,38.9928,39.0028,16220.854826894,0
+ULST.US,D,20190415,000000,39.0228,39.0327,39.0028,39.0128,47349.963756009,0
+ULST.US,D,20190416,000000,39.0427,39.0427,39.0028,39.0228,25015.681089136,0
+ULST.US,D,20190417,000000,39.0526,39.0526,39.0228,39.0238,19923.833935483,0
+ULST.US,D,20190418,000000,39.0616,39.0616,39.0228,39.0377,17445.146022687,0
+ULST.US,D,20190422,000000,39.0616,39.0616,39.0327,39.0377,22914.315708815,0
+ULST.US,D,20190423,000000,39.0526,39.0526,39.0417,39.0427,28675.50895066,0
+ULST.US,D,20190424,000000,39.0427,39.0526,39.0427,39.0477,103055.21316462,0
+ULST.US,D,20190425,000000,39.0715,39.0805,39.0526,39.0666,46535.107648645,0
+ULST.US,D,20190426,000000,39.0616,39.0715,39.0526,39.0715,37207.413661019,0
+ULST.US,D,20190429,000000,39.0805,39.0805,39.0616,39.0715,27510.425279909,0
+ULST.US,D,20190430,000000,39.0755,39.0805,39.0715,39.0805,53534.641329514,0
+ULST.US,D,20190501,000000,39.0805,39.0805,39.0715,39.0755,46382.573007857,0
+ULST.US,D,20190502,000000,39.0715,39.0905,39.0715,39.0855,33803.482729763,0
+ULST.US,D,20190503,000000,39.0805,39.0975,39.0805,39.0855,17211.326474638,0
+ULST.US,D,20190506,000000,39.1283,39.1283,39.0905,39.0995,56478.961303661,0
+ULST.US,D,20190507,000000,39.1005,39.1125,39.0995,39.1085,85556.880721135,0
+ULST.US,D,20190508,000000,39.1283,39.1283,39.1015,39.1055,12411.502876702,0
+ULST.US,D,20190509,000000,39.1145,39.1283,39.0995,39.1264,65639.067889895,0
+ULST.US,D,20190510,000000,39.1085,39.1373,39.1085,39.1184,8748.6644630571,0
+ULST.US,D,20190513,000000,39.1383,39.1383,39.1184,39.1373,136392.06031566,0
+ULST.US,D,20190514,000000,39.1483,39.1483,39.1283,39.1383,80861.422930054,0
+ULST.US,D,20190515,000000,39.1573,39.1573,39.1283,39.1383,54414.726066163,0
+ULST.US,D,20190516,000000,39.1283,39.1573,39.1283,39.1383,10308.130461634,0
+ULST.US,D,20190517,000000,39.1333,39.1632,39.1283,39.1433,10242.901832349,0
+ULST.US,D,20190520,000000,39.1283,39.1483,39.1283,39.1433,17672.944466495,0
+ULST.US,D,20190521,000000,39.1573,39.1573,39.1283,39.1433,16358.336707077,0
+ULST.US,D,20190522,000000,39.1573,39.1573,39.1393,39.1573,25225.416220218,0
+ULST.US,D,20190523,000000,39.1573,39.1573,39.1383,39.1483,295380.32133271,0
+ULST.US,D,20190524,000000,39.1573,39.1772,39.1483,39.1483,39200.399164992,0
+ULST.US,D,20190528,000000,39.1573,39.1732,39.1573,39.1672,10874.114260344,0
+ULST.US,D,20190529,000000,39.1573,39.1872,39.1573,39.1722,482221.20705406,0
+ULST.US,D,20190530,000000,39.1752,39.1872,39.1672,39.1872,34080.453524878,0
+ULST.US,D,20190531,000000,39.2071,39.2071,39.1772,39.1922,23685.017051741,0
+ULST.US,D,20190603,000000,39.2071,39.2071,39.1852,39.1872,35322.808033396,0
+ULST.US,D,20190604,000000,39.217,39.217,39.1772,39.1922,438679.59173087,0
+ULST.US,D,20190605,000000,39.1872,39.2071,39.1872,39.1922,32840.106051106,0
+ULST.US,D,20190606,000000,39.2071,39.2071,39.1872,39.1912,15310.664569036,0
+ULST.US,D,20190607,000000,39.1872,39.2071,39.1872,39.1992,18050.266998968,0
+ULST.US,D,20190610,000000,39.2051,39.217,39.1972,39.1992,15115.982198558,0
+ULST.US,D,20190611,000000,39.2071,39.217,39.1972,39.1972,33118.080363594,0
+ULST.US,D,20190612,000000,39.236,39.236,39.1972,39.217,16928.334575282,0
+ULST.US,D,20190613,000000,39.226,39.226,39.2071,39.222,48804.060430358,0
+ULST.US,D,20190614,000000,39.243,39.243,39.217,39.236,25105.99765276,0
+ULST.US,D,20190617,000000,39.226,39.2559,39.226,39.2559,18226.886056723,0
+ULST.US,D,20190618,000000,39.246,39.246,39.226,39.246,472501.13777336,0
+ULST.US,D,20190619,000000,39.239,39.246,39.236,39.241,17853.577593743,0
+ULST.US,D,20190620,000000,39.246,39.2639,39.236,39.2599,16374.392985054,0
+ULST.US,D,20190621,000000,39.2739,39.2739,39.2559,39.2689,82704.88434536,0
+ULST.US,D,20190624,000000,39.2739,39.2839,39.2739,39.2829,22518.929863616,0
+ULST.US,D,20190625,000000,39.2669,39.2739,39.2639,39.2739,113934.34501184,0
+ULST.US,D,20190626,000000,39.2839,39.2839,39.2639,39.2739,24747.741950384,0
+ULST.US,D,20190627,000000,39.2839,39.2839,39.2639,39.2689,26123.564269592,0
+ULST.US,D,20190628,000000,39.2639,39.2937,39.2639,39.2908,32725.705070516,0
+ULST.US,D,20190701,000000,39.3037,39.3037,39.2769,39.2888,11952.895436967,0
+ULST.US,D,20190702,000000,39.2937,39.3037,39.2739,39.2927,35625.870280224,0
+ULST.US,D,20190703,000000,39.2937,39.3037,39.2739,39.2987,202865.05114301,0
+ULST.US,D,20190705,000000,39.3117,39.3217,39.3037,39.3117,49643.000954688,0
+ULST.US,D,20190708,000000,39.3117,39.3117,39.3037,39.3117,27392.010229824,0
+ULST.US,D,20190709,000000,39.3037,39.3117,39.3037,39.3077,37959.048173847,0
+ULST.US,D,20190710,000000,39.3217,39.3217,39.3037,39.3097,71292.884772765,0
+ULST.US,D,20190711,000000,39.3037,39.3217,39.3037,39.3117,22345.321357982,0
+ULST.US,D,20190712,000000,39.3217,39.3217,39.3117,39.3127,24817.988166537,0
+ULST.US,D,20190715,000000,39.3177,39.3317,39.3117,39.3167,15266.509804599,0
+ULST.US,D,20190716,000000,39.3416,39.3416,39.3217,39.3347,21096.945745223,0
+ULST.US,D,20190717,000000,39.3337,39.3516,39.3217,39.3367,40370.500422611,0
+ULST.US,D,20190718,000000,39.3357,39.3516,39.3317,39.3466,22227.909825271,0
+ULST.US,D,20190719,000000,39.3416,39.3705,39.3416,39.3566,46069.475587293,0
+ULST.US,D,20190722,000000,39.3416,39.3695,39.3416,39.3506,68206.065331567,0
+ULST.US,D,20190723,000000,39.3556,39.3556,39.3416,39.3456,34159.731397392,0
+ULST.US,D,20190724,000000,39.3536,39.3616,39.3416,39.3496,51005.777548039,0
+ULST.US,D,20190725,000000,39.3516,39.3705,39.3416,39.3616,9067.7829878623,0
+ULST.US,D,20190726,000000,39.3626,39.3705,39.3536,39.3626,20466.736834601,0
+ULST.US,D,20190729,000000,39.3805,39.3805,39.3616,39.3695,21027.703046444,0
+ULST.US,D,20190730,000000,39.3904,39.3904,39.3616,39.3755,22416.571091508,0
+ULST.US,D,20190731,000000,39.3735,39.3904,39.3616,39.3715,47195.422080474,0
+ULST.US,D,20190801,000000,39.3805,39.3805,39.3516,39.3715,28389.506499184,0
+ULST.US,D,20190802,000000,39.3705,39.3904,39.3705,39.3854,23640.862287302,0
+ULST.US,D,20190805,000000,39.3914,39.4184,39.3904,39.3954,39041.843419962,0
+ULST.US,D,20190806,000000,39.4194,39.4194,39.3904,39.4074,31952.996692843,0
+ULST.US,D,20190807,000000,39.3904,39.4094,39.3874,39.4084,37190.353865668,0
+ULST.US,D,20190808,000000,39.4293,39.4293,39.4004,39.4194,20904.270409491,0
+ULST.US,D,20190809,000000,39.3805,39.4293,39.3805,39.4194,82976.837553606,0
+ULST.US,D,20190812,000000,39.4293,39.4393,39.4194,39.4293,25543.531227651,0
+ULST.US,D,20190813,000000,39.4263,39.4393,39.4194,39.4293,9826.442122305,0
+ULST.US,D,20190814,000000,39.4393,39.4393,39.4293,39.4323,25796.417605797,0
+ULST.US,D,20190815,000000,39.4433,39.4492,39.4293,39.4393,17724.123852548,0
+ULST.US,D,20190816,000000,39.4492,39.4492,39.4293,39.4443,100307.5825957,0
+ULST.US,D,20190819,000000,39.4393,39.4592,39.4393,39.4532,32072.415260301,0
+ULST.US,D,20190820,000000,39.4492,39.4692,39.4393,39.4582,212476.74054738,0
+ULST.US,D,20190821,000000,39.4592,39.4592,39.4393,39.4592,111006.08131567,0
+ULST.US,D,20190822,000000,39.4592,39.4692,39.4492,39.4692,27625.829777873,0
+ULST.US,D,20190823,000000,39.4542,39.4592,39.4492,39.4592,47056.936682918,0
+ULST.US,D,20190826,000000,39.4492,39.4692,39.4492,39.4592,26026.223084352,0
+ULST.US,D,20190827,000000,39.4692,39.4692,39.4492,39.4692,33358.924533258,0
+ULST.US,D,20190828,000000,39.4592,39.4771,39.4592,39.4771,74540.266993739,0
+ULST.US,D,20190829,000000,39.4692,39.4871,39.4592,39.4871,58018.356954765,0
+ULST.US,D,20190830,000000,39.4761,39.4871,39.4692,39.4791,13679.948836935,0
+ULST.US,D,20190903,000000,39.4871,39.4971,39.4692,39.4971,27492.361967184,0
+ULST.US,D,20190904,000000,39.4971,39.4971,39.4771,39.4871,51344.966420316,0
+ULST.US,D,20190905,000000,39.4931,39.5131,39.4771,39.4921,13754.209122581,0
+ULST.US,D,20190906,000000,39.4871,39.4971,39.4871,39.4921,42395.598482538,0
+ULST.US,D,20190909,000000,39.4971,39.5071,39.4871,39.5021,77456.488481425,0
+ULST.US,D,20190910,000000,39.516,39.516,39.4871,39.5071,25147.141865078,0
+ULST.US,D,20190911,000000,39.5081,39.516,39.4871,39.516,860840.28397489,0
+ULST.US,D,20190912,000000,39.4871,39.516,39.4871,39.5121,44412.668403477,0
+ULST.US,D,20190913,000000,39.5071,39.516,39.4971,39.5061,78626.589739044,0
+ULST.US,D,20190916,000000,39.516,39.516,39.4971,39.516,140552.64334661,0
+ULST.US,D,20190917,000000,39.516,39.525,39.4971,39.525,240502.97375731,0
+ULST.US,D,20190918,000000,39.514,39.525,39.4991,39.525,32009.193665764,0
+ULST.US,D,20190919,000000,39.525,39.525,39.5071,39.525,35340.871346121,0
+ULST.US,D,20190920,000000,39.516,39.5349,39.516,39.5319,37153.223722845,0
+ULST.US,D,20190923,000000,39.525,39.5449,39.516,39.5379,16165.661371345,0
+ULST.US,D,20190924,000000,39.525,39.5449,39.525,39.5429,22647.380087436,0
+ULST.US,D,20190925,000000,39.525,39.5539,39.525,39.5349,34582.212211678,0
+ULST.US,D,20190926,000000,39.5349,39.5539,39.5349,39.5449,29652.934872548,0
+ULST.US,D,20190927,000000,39.5449,39.5539,39.5449,39.5509,35330.836172385,0
+ULST.US,D,20190930,000000,39.5349,39.5638,39.5349,39.5539,76231.193768258,0
+ULST.US,D,20191001,000000,39.5638,39.5718,39.5449,39.5449,27798.434766133,0
+ULST.US,D,20191002,000000,39.5628,39.5738,39.5539,39.5738,28432.657746249,0
+ULST.US,D,20191003,000000,39.5539,39.5838,39.5539,39.5838,46775.951818309,0
+ULST.US,D,20191004,000000,39.5539,39.5838,39.5539,39.5838,39719.217647144,0
+ULST.US,D,20191007,000000,39.5638,39.5838,39.5638,39.5838,47512.533570532,0
+ULST.US,D,20191008,000000,39.5638,39.5918,39.5539,39.5838,122361.88391534,0
+ULST.US,D,20191009,000000,39.5638,39.5938,39.5638,39.5938,46927.482941723,0
+ULST.US,D,20191010,000000,39.6037,39.6037,39.5738,39.5938,24989.589637423,0
+ULST.US,D,20191011,000000,39.5738,39.5938,39.5738,39.5738,44749.850241008,0
+ULST.US,D,20191014,000000,39.5738,39.5938,39.5738,39.5838,24367.40886579,0
+ULST.US,D,20191015,000000,39.5938,39.6037,39.5838,39.5968,22473.771581803,0
+ULST.US,D,20191016,000000,39.5838,39.6037,39.5838,39.5938,42688.62555563,0
+ULST.US,D,20191017,000000,39.5938,39.6037,39.5868,39.5988,17857.591663237,0
+ULST.US,D,20191018,000000,39.6008,39.6037,39.5938,39.6037,25212.370494362,0
+ULST.US,D,20191021,000000,39.6096,39.6316,39.6037,39.6186,34717.687057114,0
+ULST.US,D,20191022,000000,39.6166,39.6336,39.6136,39.6336,65003.841392405,0
+ULST.US,D,20191023,000000,39.6216,39.6336,39.6136,39.6336,40125.642183452,0
+ULST.US,D,20191024,000000,39.6236,39.6535,39.6236,39.6535,71287.867185897,0
+ULST.US,D,20191025,000000,39.6535,39.6535,39.6336,39.6535,36698.630352604,0
+ULST.US,D,20191028,000000,39.6535,39.6535,39.6336,39.6535,32474.825727115,0
+ULST.US,D,20191029,000000,39.6535,39.6635,39.6436,39.6635,54523.105942512,0
+ULST.US,D,20191030,000000,39.6735,39.6735,39.6535,39.6535,46164.809737786,0
+ULST.US,D,20191031,000000,39.6475,39.6735,39.6475,39.6525,35841.626515548,0
+ULST.US,D,20191101,000000,39.6835,39.6835,39.6535,39.6825,39415.151882942,0
+ULST.US,D,20191104,000000,39.6635,39.6835,39.6236,39.6386,313106.45222,0
+ULST.US,D,20191105,000000,39.6236,39.6535,39.6236,39.6436,40264.12758101,0
+ULST.US,D,20191106,000000,39.6535,39.6635,39.6336,39.6535,143527.06884197,0
+ULST.US,D,20191107,000000,39.6436,39.6835,39.6436,39.6735,29357.900764709,0
+ULST.US,D,20191108,000000,39.6635,39.6835,39.6635,39.6735,15862.599124517,0
+ULST.US,D,20191111,000000,39.6635,39.6923,39.6635,39.6755,19820.471646002,0
+ULST.US,D,20191112,000000,39.6735,39.6933,39.6735,39.6884,20387.458962086,0
+ULST.US,D,20191113,000000,39.6933,39.6933,39.6795,39.6933,51964.136639828,0
+ULST.US,D,20191114,000000,39.6973,39.7033,39.6933,39.7013,26046.293431824,0
+ULST.US,D,20191115,000000,39.6973,39.7133,39.6963,39.7033,20885.203579393,0
+ULST.US,D,20191118,000000,39.7063,39.7233,39.6735,39.6785,336146.20760051,0
+ULST.US,D,20191119,000000,39.6825,39.7033,39.6825,39.6884,39879.78042692,0
+ULST.US,D,20191120,000000,39.6943,39.7133,39.6835,39.7033,30459.762840924,0
+ULST.US,D,20191121,000000,39.6933,39.7183,39.6933,39.7083,29875.715729488,0
+ULST.US,D,20191122,000000,39.7233,39.7333,39.7033,39.7283,136364.96534657,0
+ULST.US,D,20191125,000000,39.7333,39.7432,39.7033,39.7283,22652.397674305,0
+ULST.US,D,20191126,000000,39.7033,39.7432,39.7033,39.7333,30448.724149814,0
+ULST.US,D,20191127,000000,39.7293,39.7432,39.7133,39.7133,20002.108290624,0
+ULST.US,D,20191129,000000,39.7133,39.7432,39.7133,39.7283,8579.0700269185,0
+ULST.US,D,20191202,000000,39.7193,39.7392,39.7093,39.7123,32375.477507129,0
+ULST.US,D,20191203,000000,39.7193,39.7592,39.7193,39.7492,29212.390745537,0
+ULST.US,D,20191204,000000,39.7392,39.7592,39.7293,39.7492,25826.523127006,0
+ULST.US,D,20191205,000000,39.7592,39.7592,39.7303,39.7502,26721.660624258,0
+ULST.US,D,20191206,000000,39.7691,39.7691,39.7392,39.7512,14166.654763131,0
+ULST.US,D,20191209,000000,39.7691,39.805,39.7402,39.7632,31196.344593147,0
+ULST.US,D,20191210,000000,39.779,39.779,39.7632,39.7691,18785.845233818,0
+ULST.US,D,20191211,000000,39.779,39.779,39.7592,39.7691,43654.009269035,0
+ULST.US,D,20191212,000000,39.7492,39.779,39.7492,39.7691,22494.845446649,0
+ULST.US,D,20191213,000000,39.789,39.789,39.7592,39.784,49459.357275319,0
+ULST.US,D,20191216,000000,39.7592,39.789,39.7592,39.789,96172.087499091,0
+ULST.US,D,20191217,000000,39.799,39.799,39.7691,39.799,36661.500209781,0
+ULST.US,D,20191218,000000,39.784,39.799,39.779,39.799,58149.817730707,0
+ULST.US,D,20191219,000000,39.779,39.809,39.779,39.805,37470.335212903,0
+ULST.US,D,20191220,000000,39.809,39.819,39.789,39.814,40059.410036795,0
+ULST.US,D,20191223,000000,39.789,39.819,39.789,39.809,28300.193452933,0
+ULST.US,D,20191224,000000,39.789,39.819,39.789,39.809,37769.383390236,0
+ULST.US,D,20191226,000000,39.789,39.819,39.789,39.814,12014.109996756,0
+ULST.US,D,20191227,000000,39.8289,39.8289,39.799,39.8289,41556.657958208,0
+ULST.US,D,20191230,000000,39.8289,39.8379,39.809,39.8289,78817.258040028,0
+ULST.US,D,20191231,000000,39.8289,39.8379,39.809,39.8379,104834.44946802,0
+ULST.US,D,20200102,000000,39.812,39.8379,39.812,39.8359,45665.058085732,0
+ULST.US,D,20200103,000000,39.819,39.8379,39.819,39.819,71372.16264528,0
+ULST.US,D,20200106,000000,39.819,39.8379,39.819,39.8239,38045.350667977,0
+ULST.US,D,20200107,000000,39.819,39.8508,39.819,39.8379,33705.13802715,0
+ULST.US,D,20200108,000000,39.8289,39.8568,39.8289,39.8528,74576.393619189,0
+ULST.US,D,20200109,000000,39.8568,39.8568,39.8289,39.8429,29570.646447912,0
+ULST.US,D,20200110,000000,39.8668,39.8668,39.8289,39.8488,177452.98069131,0
+ULST.US,D,20200113,000000,39.8767,39.8767,39.8478,39.8717,37935.967274254,0
+ULST.US,D,20200114,000000,39.8767,39.8967,39.8568,39.8568,154057.98016054,0
+ULST.US,D,20200115,000000,39.8668,39.8767,39.8568,39.8717,44870.27232584,0
+ULST.US,D,20200116,000000,39.8568,39.8767,39.8568,39.8668,56143.786500878,0
+ULST.US,D,20200117,000000,39.8568,39.8867,39.8568,39.8867,91876.029622704,0
+ULST.US,D,20200121,000000,39.9067,39.9067,39.8867,39.8917,39053.885628446,0
+ULST.US,D,20200122,000000,39.9067,39.9265,39.8867,39.9047,89712.446165219,0
+ULST.US,D,20200123,000000,39.8967,39.9156,39.8867,39.8867,45627.927942909,0
+ULST.US,D,20200124,000000,39.9067,39.9265,39.9067,39.9067,33360.931568006,0
+ULST.US,D,20200127,000000,39.9265,39.9265,39.9166,39.9216,43360.982195943,0
+ULST.US,D,20200128,000000,39.9265,39.9265,39.9067,39.9166,109950.38103864,0
+ULST.US,D,20200129,000000,39.9067,39.9265,39.9067,39.9067,34797.968447002,0
+ULST.US,D,20200130,000000,39.9216,39.9365,39.9166,39.9365,15831.490085935,0
+ULST.US,D,20200131,000000,39.9465,39.9555,39.9186,39.9465,102595.60220752,0
+ULST.US,D,20200203,000000,39.9315,39.9515,39.9315,39.9515,124368.91866255,0
+ULST.US,D,20200204,000000,39.9604,39.9604,39.9515,39.9604,51438.293536061,0
+ULST.US,D,20200205,000000,39.9704,39.9704,39.9415,39.9515,44686.628646471,0
+ULST.US,D,20200206,000000,39.9315,39.9604,39.9315,39.9604,100328.65646055,0
+ULST.US,D,20200207,000000,39.9704,39.9704,39.9415,39.9555,16891.204432459,0
+ULST.US,D,20200210,000000,39.9604,39.9904,39.9515,39.9654,87753.580251949,0
+ULST.US,D,20200211,000000,39.9904,39.9904,39.9555,39.9904,351545.18169843,0
+ULST.US,D,20200212,000000,39.9804,39.9804,39.9604,39.9804,62184.961089958,0
+ULST.US,D,20200213,000000,39.9994,40.0003,39.9604,39.9854,641267.67207878,0
+ULST.US,D,20200214,000000,40.0003,40.0003,39.9704,39.9904,93635.195578627,0
+ULST.US,D,20200218,000000,40.0102,40.0102,39.9804,40.0003,64896.46503343,0
+ULST.US,D,20200219,000000,39.9804,40.0102,39.9804,40.0052,147315.34692731,0
+ULST.US,D,20200220,000000,40.0013,40.0102,39.9904,40.0102,61201.514063829,0
+ULST.US,D,20200221,000000,39.9804,40.0202,39.9804,40.0102,55571.781597925,0
+ULST.US,D,20200224,000000,39.9904,40.0302,39.9704,40.0302,60818.170427113,0
+ULST.US,D,20200225,000000,40.0003,40.0302,39.9904,40.0302,97495.726914872,0
+ULST.US,D,20200226,000000,40.0302,40.0302,39.9804,39.9904,279253.79713893,0
+ULST.US,D,20200227,000000,39.9904,40.0302,39.9904,40.0052,119537.98602603,0
+ULST.US,D,20200228,000000,40.0102,40.0202,39.9804,39.9854,955072.5723908,0
+ULST.US,D,20200302,000000,39.9116,39.9604,39.9017,39.9415,390494.70152003,0
+ULST.US,D,20200303,000000,39.9216,39.9604,39.9216,39.9604,51444.314640303,0
+ULST.US,D,20200304,000000,39.9216,39.9515,39.9216,39.9415,158525.63950781,0
+ULST.US,D,20200305,000000,39.9415,39.9704,39.9395,39.9654,46349.456934528,0
+ULST.US,D,20200306,000000,39.9604,39.9604,39.9315,39.9584,66771.035487317,0
+ULST.US,D,20200309,000000,39.9116,40.0102,39.814,39.9136,201951.85033305,0
+ULST.US,D,20200310,000000,39.8618,39.9017,39.8429,39.8628,57235.613403356,0
+ULST.US,D,20200311,000000,39.8239,39.8528,39.7343,39.7442,293309.06147359,0
+ULST.US,D,20200312,000000,39.7642,40.0102,39.1323,39.3386,809151.11109542,0
+ULST.US,D,20200313,000000,39.3287,39.515,39.2509,39.3187,148347.96630475,0
+ULST.US,D,20200316,000000,39.1423,39.3785,39.0248,39.222,620500.88354947,0
+ULST.US,D,20200317,000000,39.0347,39.241,39.0347,39.241,164754.47184576,0
+ULST.US,D,20200318,000000,38.8951,39.1224,38.8951,38.9998,178070.14387608,0
+ULST.US,D,20200319,000000,39.1722,39.1722,38.5075,38.9051,117546.00403943,0
+ULST.US,D,20200320,000000,38.381,38.7039,37.808,38.1269,184474.5917544,0
+ULST.US,D,20200323,000000,37.8379,38.0462,37.6506,37.7193,187830.35385172,0
+ULST.US,D,20200324,000000,37.5409,37.6795,37.4811,37.5808,41329.863031775,0
+ULST.US,D,20200325,000000,37.3736,37.5479,37.3736,37.4911,59543.703362639,0
+ULST.US,D,20200326,000000,37.5011,37.9974,37.5011,37.9974,107491.76347332,0
+ULST.US,D,20200327,000000,37.9774,38.3113,37.9674,38.2674,115453.67031547,0
+ULST.US,D,20200330,000000,38.381,38.6291,38.0542,38.5773,29118.060112418,0
+ULST.US,D,20200331,000000,38.4707,38.6989,38.2495,38.4797,110124.99306165,0
+ULST.US,D,20200401,000000,38.7357,38.7357,38.5395,38.6032,35292.702512188,0
+ULST.US,D,20200402,000000,38.667,38.6889,38.2335,38.6889,46433.752393911,0
+ULST.US,D,20200403,000000,38.6889,38.7786,38.6192,38.6989,32530.019182663,0
+ULST.US,D,20200406,000000,38.7557,38.9161,38.7487,38.8075,22712.608716721,0
+ULST.US,D,20200407,000000,38.8464,38.8464,38.7487,38.7886,69937.13280103,0
+ULST.US,D,20200408,000000,38.8075,38.8863,38.7886,38.8414,39996.188442257,0
+ULST.US,D,20200409,000000,38.8863,38.9759,38.8374,38.9361,130184.30184257,0
+ULST.US,D,20200413,000000,39.1135,39.1135,38.8961,38.9759,106616.69632354,0
+ULST.US,D,20200414,000000,39.1333,39.1333,39.0357,39.1234,54127.720097313,0
+ULST.US,D,20200415,000000,39.1732,39.1832,39.1135,39.1234,17116.995841519,0
+ULST.US,D,20200416,000000,39.1333,39.1573,39.1234,39.1343,23192.290021302,0
+ULST.US,D,20200417,000000,39.1632,39.1942,38.6192,39.1533,184414.38071198,0
+ULST.US,D,20200420,000000,39.1632,39.242,39.1632,39.2032,46022.310270734,0
+ULST.US,D,20200421,000000,39.243,39.243,39.1682,39.1872,53433.28607478,0
+ULST.US,D,20200422,000000,39.1892,39.222,39.1433,39.1952,68245.202509137,0
+ULST.US,D,20200423,000000,39.222,39.2709,39.1632,39.1822,27840.582495824,0
+ULST.US,D,20200424,000000,39.2051,39.223,39.1832,39.1872,13704.0332539,0
+ULST.US,D,20200427,000000,39.222,39.2519,39.0855,39.1184,111166.64409544,0
+ULST.US,D,20200428,000000,39.1732,39.232,39.1732,39.213,17850.567041622,0
+ULST.US,D,20200429,000000,39.2709,39.2709,39.237,39.2609,17468.226922279,0
+ULST.US,D,20200430,000000,39.227,39.239,39.213,39.232,28037.27190105,0
+ULST.US,D,20200501,000000,39.232,39.232,39.1832,39.2002,49200.44979293,0
+ULST.US,D,20200504,000000,39.1832,39.209,39.1832,39.2032,29522.47761398,0
+ULST.US,D,20200505,000000,39.222,39.242,39.1742,39.242,21506.380833652,0
+ULST.US,D,20200506,000000,39.2519,39.2519,39.1932,39.2032,58489.006602985,0
+ULST.US,D,20200507,000000,39.2709,39.2709,39.213,39.2709,17694.01833134,0
+ULST.US,D,20200508,000000,39.2669,39.2859,39.232,39.2609,9551.4783619382,0
+ULST.US,D,20200511,000000,39.2759,39.3207,39.2609,39.3007,13049.739926313,0
+ULST.US,D,20200512,000000,39.3307,39.3307,39.3007,39.3287,33182.305475504,0
+ULST.US,D,20200513,000000,39.3007,39.4204,39.3007,39.4104,27042.786183811,0
+ULST.US,D,20200514,000000,39.4303,39.4303,39.3606,39.4104,26764.811871323,0
+ULST.US,D,20200515,000000,39.4164,39.4502,39.3805,39.4363,43303.781705648,0
+ULST.US,D,20200518,000000,39.3904,39.4453,39.3705,39.3705,24709.608290188,0
+ULST.US,D,20200519,000000,39.4204,39.5031,39.4004,39.4403,500732.08852751,0
+ULST.US,D,20200520,000000,39.4781,39.4881,39.4204,39.4443,23543.521102063,0
+ULST.US,D,20200521,000000,39.4502,39.4781,39.4253,39.4692,23991.089850689,0
+ULST.US,D,20200522,000000,39.4612,39.4881,39.4602,39.4692,30439.692493452,0
+ULST.US,D,20200526,000000,39.4981,39.5269,39.4403,39.4592,14875.138028894,0
+ULST.US,D,20200527,000000,39.5279,39.5369,39.4881,39.5081,131162.73128183,0
+ULST.US,D,20200528,000000,39.5469,39.5668,39.5269,39.5469,70535.229155696,0
+ULST.US,D,20200529,000000,39.6166,39.6266,39.5678,39.6106,15174.186206227,0
+ULST.US,D,20200601,000000,39.5728,39.6086,39.4841,39.5878,24173.730012684,0
+ULST.US,D,20200602,000000,39.6226,39.6485,39.6027,39.6027,42054.402575514,0
+ULST.US,D,20200603,000000,39.6525,39.6625,39.5529,39.6426,144922.96150865,0
+ULST.US,D,20200604,000000,39.6963,39.7721,39.6755,39.6943,44056.419735849,0
+ULST.US,D,20200605,000000,39.7323,39.7721,39.7023,39.7422,65783.574391694,0
+ULST.US,D,20200608,000000,39.7422,39.782,39.7123,39.7223,106709.01992191,0
+ULST.US,D,20200609,000000,39.7422,39.8677,39.7023,39.7422,45253.615962555,0
+ULST.US,D,20200610,000000,39.7522,39.782,39.7323,39.7422,211842.51756726,0
+ULST.US,D,20200611,000000,39.7721,39.812,39.7323,39.7721,58797.08643668,0
+ULST.US,D,20200612,000000,39.7522,39.792,39.7522,39.7562,23344.82466209,0
+ULST.US,D,20200615,000000,39.7522,39.792,39.7522,39.7552,23520.44020247,0
+ULST.US,D,20200616,000000,39.7721,39.8508,39.7721,39.8249,104688.93944885,0
+ULST.US,D,20200617,000000,39.8319,39.8319,39.782,39.8319,168376.16604708,0
+ULST.US,D,20200618,000000,39.802,39.822,39.782,39.822,47033.855783324,0
+ULST.US,D,20200619,000000,39.822,39.9405,39.822,39.8907,109293.07715893,0
+ULST.US,D,20200622,000000,39.8409,39.9206,39.8409,39.8807,36278.156573065,0
+ULST.US,D,20200623,000000,39.8508,39.9704,39.8508,39.8658,207226.33764869,0
+ULST.US,D,20200624,000000,39.8717,39.9305,39.8648,39.8907,50324.389251363,0
+ULST.US,D,20200625,000000,39.8727,39.8807,39.8608,39.8747,22189.776165075,0
+ULST.US,D,20200626,000000,39.8508,39.9216,39.8508,39.9007,17953.929331103,0
+ULST.US,D,20200629,000000,39.8907,39.9305,39.8907,39.9007,18409.526218717,0
+ULST.US,D,20200630,000000,39.8907,39.9804,39.8707,39.9704,24408.553078107,0
+ULST.US,D,20200701,000000,39.8917,39.9445,39.8907,39.9067,78617.558082682,0
+ULST.US,D,20200702,000000,39.9007,39.9405,39.9007,39.9405,13293.594648098,0
+ULST.US,D,20200706,000000,39.9305,39.9305,39.9107,39.9305,30895.289381066,0
+ULST.US,D,20200707,000000,39.9107,39.9405,39.9107,39.9305,29236.475162504,0
+ULST.US,D,20200708,000000,39.9305,39.9505,39.9206,39.9465,12686.466637069,0
+ULST.US,D,20200709,000000,39.9455,39.9505,39.9305,39.9355,10518.86911009,0
+ULST.US,D,20200710,000000,39.9604,39.9604,39.9206,39.9355,20220.875078068,0
+ULST.US,D,20200713,000000,39.9206,39.9704,39.8717,39.9435,49010.785009319,0
+ULST.US,D,20200714,000000,39.9305,39.9804,39.9305,39.9804,22865.143357508,0
+ULST.US,D,20200715,000000,39.9555,39.9904,39.9405,39.9754,29200.348537054,0
+ULST.US,D,20200716,000000,39.9904,40.0102,39.9704,39.9924,28816.001382964,0
+ULST.US,D,20200717,000000,39.9704,40.0202,39.9704,40.0102,34708.655400752,0
+ULST.US,D,20200720,000000,40.0102,40.0302,39.9804,40.0062,36238.015878121,0
+ULST.US,D,20200721,000000,40.0102,40.0501,39.9804,40.0182,30498.900018494,0
+ULST.US,D,20200722,000000,39.9804,40.0292,39.9604,39.9954,68431.856740628,0
+ULST.US,D,20200723,000000,39.9904,40.0202,39.9804,39.9804,83266.854074577,0
+ULST.US,D,20200724,000000,40.0003,40.0302,39.9804,40.0033,70760.017047383,0
+ULST.US,D,20200727,000000,40.0202,40.0302,40.0003,40.0302,39319.817732451,0
+ULST.US,D,20200728,000000,40.0402,40.0402,40.0003,40.0322,33808.500316632,0
+ULST.US,D,20200729,000000,40.0232,40.0402,40.0102,40.0352,17223.368683121,0
+ULST.US,D,20200730,000000,40.0302,40.0501,40.0102,40.0302,24379.451074273,0
+ULST.US,D,20200731,000000,40.0102,40.0601,40.0102,40.0402,25930.88893386,0
+ULST.US,D,20200803,000000,40.0591,40.0791,40.0392,40.0541,25077.899166299,0
+ULST.US,D,20200804,000000,40.0392,40.0691,40.0362,40.0591,35908.86217958,0
+ULST.US,D,20200805,000000,40.0791,40.0989,40.0392,40.0611,33041.8130432,0
+ULST.US,D,20200806,000000,40.0711,40.0791,40.0491,40.0761,34778.901616904,0
+ULST.US,D,20200807,000000,40.0591,40.0889,40.0591,40.0691,33668.007884327,0
+ULST.US,D,20200810,000000,40.0691,40.0791,40.0591,40.0591,25432.140799181,0
+ULST.US,D,20200811,000000,40.0691,40.0979,40.0641,40.0711,17462.205818038,0
+ULST.US,D,20200812,000000,40.1089,40.1089,40.0691,40.0989,50467.892235789,0
+ULST.US,D,20200813,000000,40.0969,40.1149,40.0791,40.0979,22498.859516144,0
+ULST.US,D,20200814,000000,40.0959,40.1089,40.0791,40.0889,34614.324767634,0
+ULST.US,D,20200817,000000,40.0889,40.1388,40.0691,40.1259,24043.272754116,0
+ULST.US,D,20200818,000000,40.0989,40.1189,40.0791,40.1169,37984.136108187,0
+ULST.US,D,20200819,000000,40.0691,40.1289,40.0691,40.1039,18366.374971653,0
+ULST.US,D,20200820,000000,40.0889,40.1388,40.0889,40.1289,46714.737258519,0
+ULST.US,D,20200821,000000,40.1388,40.1388,40.1259,40.1378,30397.54476376,0
+ULST.US,D,20200824,000000,40.1388,40.1388,40.1189,40.1388,17680.972605483,0
+ULST.US,D,20200825,000000,40.1488,40.1488,40.1289,40.1378,40143.705496178,0
+ULST.US,D,20200826,000000,40.1388,40.1388,40.1189,40.1319,36873.242375611,0
+ULST.US,D,20200827,000000,40.1388,40.1488,40.1289,40.1299,39838.636214602,0
+ULST.US,D,20200828,000000,40.1588,40.2773,40.1289,40.1488,102313.61382553,0
+ULST.US,D,20200831,000000,40.1358,40.1588,40.1358,40.1578,42260.123637103,0
+ULST.US,D,20200901,000000,40.1119,40.1289,40.1049,40.1289,30951.486353989,0
+ULST.US,D,20200902,000000,40.1189,40.1588,40.0989,40.1079,96690.905981243,0
+ULST.US,D,20200903,000000,40.1089,40.1488,40.1089,40.1229,61801.617453242,0
+ULST.US,D,20200904,000000,40.1488,40.1588,40.1388,40.1578,34768.866443168,0
+ULST.US,D,20200908,000000,40.1588,40.1786,40.1089,40.1388,55000.780212346,0
+ULST.US,D,20200909,000000,40.1588,40.1588,40.1089,40.1378,48506.015770397,0
+ULST.US,D,20200910,000000,40.1388,40.1388,40.1089,40.1269,18415.54732296,0
+ULST.US,D,20200911,000000,40.1199,40.1786,40.1199,40.1388,71081.142606935,0
+ULST.US,D,20200914,000000,40.1488,40.1488,40.1289,40.1398,58774.005537087,0
+ULST.US,D,20200915,000000,40.1289,40.2285,40.1289,40.1408,98442.043798177,0
+ULST.US,D,20200916,000000,40.1388,40.1588,40.1388,40.1408,32879.243228677,0
+ULST.US,D,20200917,000000,40.1588,40.1588,40.1289,40.1488,26428.633551166,0
+ULST.US,D,20200918,000000,40.1578,40.3281,40.1488,40.2584,46311.323274331,0
+ULST.US,D,20200921,000000,40.1388,40.2285,40.1388,40.1438,57872.846935593,0
+ULST.US,D,20200922,000000,40.1388,40.1488,40.1388,40.1438,31147.17224184,0
+ULST.US,D,20200923,000000,40.1388,40.1687,40.1289,40.1348,81458.515767348,0
+ULST.US,D,20200924,000000,40.1289,40.1488,40.1089,40.1388,53315.874542069,0
+ULST.US,D,20200925,000000,40.1388,40.2484,40.1089,40.1309,70579.383920135,0
+ULST.US,D,20200928,000000,40.1289,40.398,40.1189,40.1986,358511.59930597,0
+ULST.US,D,20200929,000000,40.1189,40.1588,40.1189,40.1488,30353.389999322,0
+ULST.US,D,20200930,000000,40.1289,40.1588,40.1289,40.1388,49885.8521591,0
+ULST.US,D,20201001,000000,40.1289,40.1588,40.0889,40.0989,78061.609457706,0
+ULST.US,D,20201002,000000,40.1588,40.1588,40.1269,40.1309,31652.944998136,0
+ULST.US,D,20201005,000000,40.1289,40.1588,40.1289,40.1438,21110.994988453,0
+ULST.US,D,20201006,000000,40.1289,40.1886,40.1289,40.1548,356998.29510659,0
+ULST.US,D,20201007,000000,40.1886,40.1886,40.1468,40.1786,50625.444463444,0
+ULST.US,D,20201008,000000,40.1687,40.1786,40.1488,40.1786,31494.389253107,0
+ULST.US,D,20201009,000000,40.1687,40.2086,40.1588,40.1776,40809.037514875,0
+ULST.US,D,20201012,000000,40.1588,40.1786,40.1538,40.1687,28446.706989479,0
+ULST.US,D,20201013,000000,40.1388,40.1986,40.1388,40.1588,37813.538154675,0
+ULST.US,D,20201014,000000,40.1598,40.1786,40.1488,40.1747,32817.025151514,0
+ULST.US,D,20201015,000000,40.1588,40.1747,40.1588,40.1598,14989.539009484,0
+ULST.US,D,20201016,000000,40.1786,40.1786,40.1687,40.1737,33856.669150564,0
+ULST.US,D,20201019,000000,40.1886,40.1886,40.1687,40.1836,31283.650604651,0
+ULST.US,D,20201020,000000,40.1588,40.2086,40.1588,40.1986,56440.827643464,0
+ULST.US,D,20201021,000000,40.1886,40.1986,40.1786,40.1986,22619.281600976,0
+ULST.US,D,20201022,000000,40.1836,40.1886,40.1588,40.1687,25613.777443803,0
+ULST.US,D,20201023,000000,40.1806,40.1886,40.1687,40.1727,34430.681088264,0
+ULST.US,D,20201026,000000,40.1886,40.1886,40.1687,40.1886,18714.595500293,0
+ULST.US,D,20201027,000000,40.1886,40.1886,40.1687,40.1786,28970.543058499,0
+ULST.US,D,20201028,000000,40.1786,40.1886,40.1786,40.1836,28905.314429215,0
+ULST.US,D,20201029,000000,40.1687,40.1886,40.1687,40.1786,14803.888295368,0
+ULST.US,D,20201030,000000,40.1886,40.1986,40.1786,40.1936,40873.262626785,0
+ULST.US,D,20201102,000000,40.1886,40.1886,40.0989,40.1707,22172.716369723,0
+ULST.US,D,20201103,000000,40.0591,40.1687,40.0591,40.1568,37412.131205234,0
+ULST.US,D,20201104,000000,40.1687,40.1687,40.1488,40.1538,21954.953099651,0
+ULST.US,D,20201105,000000,40.1488,40.3381,40.1488,40.1588,97412.434972863,0
+ULST.US,D,20201106,000000,40.1488,40.1687,40.1488,40.1588,25224.412702845,0
+ULST.US,D,20201109,000000,40.1588,40.1786,40.1289,40.1488,54725.81645198,0
+ULST.US,D,20201110,000000,40.1488,40.1986,40.1488,40.1886,89512.746207872,0
+ULST.US,D,20201111,000000,40.2086,40.2086,40.1588,40.1786,47714.240562626,0
+ULST.US,D,20201112,000000,40.1786,40.1786,40.1588,40.1588,26868.174160805,0
+ULST.US,D,20201113,000000,40.1747,40.1786,40.1588,40.1687,32063.383603939,0
+ULST.US,D,20201116,000000,40.1687,40.1786,40.1687,40.1776,40296.240136964,0
+ULST.US,D,20201117,000000,40.1786,40.1786,40.1687,40.1687,29470.294710552,0
+ULST.US,D,20201118,000000,40.1886,40.1886,40.1687,40.1707,28806.969726602,0
+ULST.US,D,20201119,000000,40.1886,40.1886,40.1488,40.1786,63125.256869024,0
+ULST.US,D,20201120,000000,40.1886,40.2285,40.1786,40.1976,191944.77508349,0
+ULST.US,D,20201123,000000,40.2086,40.2086,40.1786,40.1856,55487.486138543,0
+ULST.US,D,20201124,000000,40.1886,40.3481,40.1786,40.2086,86421.91269718,0
+ULST.US,D,20201125,000000,40.1886,40.358,40.1786,40.2275,101283.00148285,0
+ULST.US,D,20201127,000000,40.1786,40.2983,40.1786,40.1956,12683.456084948,0
+ULST.US,D,20201130,000000,40.1886,40.2186,40.1886,40.2006,30096.48955168,0
+ULST.US,D,20201201,000000,40.2136,40.2186,40.1886,40.2186,98158.048381449,0
+ULST.US,D,20201202,000000,40.1687,40.1986,40.1687,40.1876,27379.968021341,0
+ULST.US,D,20201203,000000,40.1786,40.1986,40.1786,40.1806,58947.614042721,0
+ULST.US,D,20201204,000000,40.2086,40.2086,40.1786,40.1786,32364.438816019,0
+ULST.US,D,20201207,000000,40.1786,40.1986,40.1786,40.1786,37995.174799297,0
+ULST.US,D,20201208,000000,40.1826,40.368,40.1806,40.2076,61571.811974688,0
+ULST.US,D,20201209,000000,40.2086,40.358,40.1786,40.1936,45882.821355804,0
+ULST.US,D,20201210,000000,40.1786,40.1886,40.1786,40.1886,28098.486460839,0
+ULST.US,D,20201211,000000,40.1986,40.368,40.1786,40.1786,50726.799718178,0
+ULST.US,D,20201214,000000,40.1786,40.1986,40.1786,40.1986,45449.301850408,0
+ULST.US,D,20201215,000000,40.1786,40.2086,40.1786,40.2086,40987.663607376,0
+ULST.US,D,20201216,000000,40.1946,40.1976,40.1588,40.1786,103440.56383608,0
+ULST.US,D,20201217,000000,40.1886,40.1986,40.1786,40.1836,17709.071091944,0
+ULST.US,D,20201218,000000,40.1786,40.358,40.1786,40.1836,112760.22968472,0
+ULST.US,D,20201221,000000,40.1786,40.1986,40.1786,40.1886,27316.746426804,0
+ULST.US,D,20201222,000000,40.1786,40.1886,40.1786,40.1826,29320.770621886,0
+ULST.US,D,20201223,000000,40.1836,40.1986,40.1786,40.1886,25288.637814756,0
+ULST.US,D,20201224,000000,40.1986,40.1986,40.1836,40.1886,11436.083989561,0
+ULST.US,D,20201228,000000,40.1986,40.1986,40.1786,40.1936,45514.530479691,0
+ULST.US,D,20201229,000000,40.1886,40.1986,40.1886,40.1936,26170.729586151,0
+ULST.US,D,20201230,000000,40.1936,40.3481,40.1786,40.2136,80109.788417227,0
+ULST.US,D,20201231,000000,40.2086,40.2086,39.81,40.2036,47677.110419803,0
+ULST.US,D,20210104,000000,40.2385,40.2385,40.1986,40.2186,95312.073109915,0
+ULST.US,D,20210105,000000,40.2206,40.3033,40.1986,40.1986,45901.888185902,0
+ULST.US,D,20210106,000000,40.1488,40.2186,40.1388,40.1886,98833.415573882,0
+ULST.US,D,20210107,000000,40.1986,40.2186,40.1886,40.1986,222510.91076602,0
+ULST.US,D,20210108,000000,40.2116,40.2484,40.1786,40.2285,64179.953628678,0
+ULST.US,D,20210111,000000,40.2186,40.2385,40.2186,40.2285,53779.499568673,0
+ULST.US,D,20210112,000000,40.2186,40.2385,40.2186,40.2335,23720.140159816,0
+ULST.US,D,20210113,000000,40.2385,40.2385,40.2186,40.2265,42802.023018848,0
+ULST.US,D,20210114,000000,40.2883,40.2933,40.2285,40.2484,60263.225319512,0
+ULST.US,D,20210115,000000,40.2285,40.2584,40.2285,40.2584,52011.301956387,0
+ULST.US,D,20210119,000000,40.2285,40.2683,40.2285,40.2484,34929.429222944,0
+ULST.US,D,20210120,000000,40.2584,40.2683,40.2484,40.2484,41153.24397402,0
+ULST.US,D,20210121,000000,40.2484,40.2683,40.2365,40.2434,66617.497329156,0
+ULST.US,D,20210122,000000,40.2584,40.2584,40.2385,40.2385,39501.454377073,0
+ULST.US,D,20210125,000000,40.2484,40.2683,40.2484,40.2484,33074.929116529,0
+ULST.US,D,20210126,000000,40.2484,40.2584,40.2484,40.2584,43894.853438699,0
+ULST.US,D,20210127,000000,40.2514,40.2683,40.2484,40.2634,53005.787673627,0
+ULST.US,D,20210128,000000,40.2683,40.2983,40.2584,40.2783,30246.013640347,0
+ULST.US,D,20210129,000000,40.2703,40.2983,40.2683,40.2973,69292.874647177,0
+ULST.US,D,20210201,000000,40.2385,40.4178,40.2385,40.2534,40646.467700352,0
+ULST.US,D,20210202,000000,40.2385,40.2584,40.2385,40.2484,35015.731717074,0
+ULST.US,D,20210203,000000,40.2434,40.4178,40.2385,40.2584,61155.352264644,0
+ULST.US,D,20210204,000000,40.2464,40.2644,40.2385,40.2504,37826.583880532,0
+ULST.US,D,20210205,000000,40.2484,40.2683,40.2484,40.2584,24811.967062294,0
+ULST.US,D,20210208,000000,40.2683,40.2683,40.2484,40.2663,27113.032399963,0
+ULST.US,D,20210209,000000,40.2584,40.2783,40.2385,40.2634,94694.90992515,0
+ULST.US,D,20210210,000000,40.2584,40.4178,40.2584,40.2803,88082.733950491,0
+ULST.US,D,20210211,000000,40.2713,40.2783,40.2683,40.2733,28268.080896978,0
+ULST.US,D,20210212,000000,40.2743,40.2783,40.2584,40.2733,20102.460027984,0
+ULST.US,D,20210216,000000,40.2584,40.2703,40.2524,40.2683,76131.845548272,0
+ULST.US,D,20210217,000000,40.2683,40.2683,40.2385,40.2385,73611.009905785,0
+ULST.US,D,20210218,000000,40.2484,40.2683,40.2484,40.2534,60592.379018053,0
+ULST.US,D,20210219,000000,40.2683,40.2783,40.2484,40.2783,58153.831800202,0
+ULST.US,D,20210222,000000,40.2584,40.2783,40.2584,40.2683,263637.05977095,0
+ULST.US,D,20210223,000000,40.2584,40.4178,40.2584,40.2683,46363.506177759,0
+ULST.US,D,20210224,000000,40.2733,40.2883,40.2594,40.2773,153104.63865562,0
+ULST.US,D,20210225,000000,40.2733,40.2783,40.2683,40.2693,61520.632588634,0
+ULST.US,D,20210226,000000,40.2385,40.2683,40.2385,40.2584,141700.66722201,0
+ULST.US,D,20210301,000000,40.2325,40.2385,40.2106,40.2285,63443.371876455,0
+ULST.US,D,20210302,000000,40.2285,40.2883,40.2235,40.2285,49422.227132496,0
+ULST.US,D,20210303,000000,40.2335,40.2385,40.2285,40.2335,55899.931779093,0
+ULST.US,D,20210304,000000,40.2285,40.2584,40.1986,40.2385,205613.68522931,0
+ULST.US,D,20210305,000000,40.2484,40.2484,40.2285,40.2335,52894.397245157,0
+ULST.US,D,20210308,000000,40.2285,40.2883,40.2285,40.2385,47794.521952514,0
+ULST.US,D,20210309,000000,40.2285,40.2385,40.2285,40.2385,34741.771474081,0
+ULST.US,D,20210310,000000,40.2186,40.2783,40.2186,40.2335,37587.746745614,0
+ULST.US,D,20210311,000000,40.2186,40.2783,40.1986,40.2285,80051.584409558,0
+ULST.US,D,20210312,000000,40.2186,40.2783,40.2186,40.2335,140601.81569792,0
+ULST.US,D,20210315,000000,40.2683,40.2683,40.2235,40.2285,65026.922291998,0
+ULST.US,D,20210316,000000,40.2285,40.2375,40.2166,40.2196,71180.490826922,0
+ULST.US,D,20210317,000000,40.2385,40.2385,40.2186,40.2235,23832.53410566,0
+ULST.US,D,20210318,000000,40.2385,40.2385,40.2225,40.2335,16020.151352173,0
+ULST.US,D,20210319,000000,40.2186,40.2385,40.2186,40.2385,43933.99061627,0
+ULST.US,D,20210322,000000,40.2385,40.2484,40.2285,40.2415,43878.797160721,0
+ULST.US,D,20210323,000000,40.2285,40.2484,40.2285,40.2385,80998.904810237,0
+ULST.US,D,20210324,000000,40.2345,40.2484,40.2285,40.2285,128667.98709105,0
+ULST.US,D,20210325,000000,40.2484,40.2484,40.2385,40.2385,21220.378382175,0
+ULST.US,D,20210326,000000,40.2385,40.2484,40.2285,40.2335,23282.606584926,0
+ULST.US,D,20210329,000000,40.2355,40.2484,40.2285,40.2315,25801.435192666,0
+ULST.US,D,20210330,000000,40.2186,40.2385,40.2186,40.2285,66534.205387147,0
+ULST.US,D,20210331,000000,40.2285,40.2385,40.2186,40.2285,55858.787566776,0
+ULST.US,D,20210401,000000,40.2285,40.2365,40.2086,40.2285,46824.120652242,0
+ULST.US,D,20210405,000000,40.2186,40.2385,40.2186,40.2385,70552.288951047,0
+ULST.US,D,20210406,000000,40.2484,40.2484,40.2186,40.2235,193054.66529869,0
+ULST.US,D,20210407,000000,40.2285,40.2484,40.2186,40.2434,55273.736937966,0
+ULST.US,D,20210408,000000,40.2484,40.2584,40.2385,40.2484,41396.095178432,0
+ULST.US,D,20210409,000000,40.2584,40.2584,40.2464,40.2484,23948.942120997,0
+ULST.US,D,20210412,000000,40.2584,40.2683,40.2385,40.2484,39352.933805779,0
+ULST.US,D,20210413,000000,40.2385,40.2584,40.2385,40.2584,43248.5882501,0
+ULST.US,D,20210414,000000,40.2683,40.2683,40.2484,40.2683,53225.557978445,0
+ULST.US,D,20210415,000000,40.2683,40.2683,40.2584,40.2634,25350.855891919,0
+ULST.US,D,20210416,000000,40.2484,40.2584,40.2484,40.2484,19893.728414275,0
+ULST.US,D,20210419,000000,40.2683,40.2683,40.2484,40.2594,96120.908113038,0
+ULST.US,D,20210420,000000,40.2584,40.2584,40.2484,40.2584,21974.01992975,0
+ULST.US,D,20210421,000000,40.2534,40.2584,40.2484,40.2534,21082.896501992,0
+ULST.US,D,20210422,000000,40.2484,40.2683,40.2484,40.2584,28805.966209228,0
+ULST.US,D,20210423,000000,40.2484,40.2584,40.2484,40.2584,49972.154653229,0
+ULST.US,D,20210426,000000,40.2584,40.2683,40.2484,40.2594,75434.400973618,0
+ULST.US,D,20210427,000000,40.2683,40.2683,40.2484,40.2534,37079.966954572,0
+ULST.US,D,20210428,000000,40.2484,40.2683,40.2484,40.2634,64375.63951653,0
+ULST.US,D,20210429,000000,40.2584,40.2683,40.2484,40.2534,27000.638454119,0
+ULST.US,D,20210430,000000,40.2544,40.2683,40.2484,40.2683,24031.230545633,0
+ULST.US,D,20210503,000000,40.2484,40.2484,40.2385,40.2434,22956.463438505,0
+ULST.US,D,20210504,000000,40.2385,40.2683,40.2186,40.2385,73160.430605038,0
+ULST.US,D,20210505,000000,40.2584,40.2683,40.2186,40.2385,43484.414832897,0
+ULST.US,D,20210506,000000,40.2285,40.2683,40.2186,40.2484,32423.646341062,0
+ULST.US,D,20210507,000000,40.2285,40.2484,40.2285,40.2425,19695.031974301,0
+ULST.US,D,20210510,000000,40.2484,40.2584,40.2375,40.2434,178488.61062086,0
+ULST.US,D,20210511,000000,40.2484,40.2584,40.2285,40.2484,45792.50479218,0
+ULST.US,D,20210512,000000,40.2285,40.2683,40.2285,40.2484,88047.610842414,0
+ULST.US,D,20210513,000000,40.2474,40.2783,40.2425,40.2783,70107.730754542,0
+ULST.US,D,20210514,000000,40.2683,40.2683,40.2484,40.2564,15708.057448983,0
+ULST.US,D,20210517,000000,40.2484,40.2713,40.2385,40.2584,410822.95295706,0
+ULST.US,D,20210518,000000,40.2484,40.2584,40.2484,40.2584,20051.28064193,0
+ULST.US,D,20210519,000000,40.2484,40.2783,40.2484,40.2783,26254.02152816,0
+ULST.US,D,20210520,000000,40.2484,40.2683,40.2484,40.2683,18714.595500293,0
+ULST.US,D,20210521,000000,40.2484,40.2683,40.2484,40.2584,37824.576845785,0
+ULST.US,D,20210524,000000,40.2584,40.2673,40.2385,40.2434,246495.97951246,0
+ULST.US,D,20210525,000000,40.2484,40.2584,40.2385,40.2484,27778.364418661,0
+ULST.US,D,20210526,000000,40.2484,40.2683,40.2484,40.2584,17929.844914136,0
+ULST.US,D,20210527,000000,40.2683,40.2783,40.2534,40.2773,39496.436790204,0
+ULST.US,D,20210528,000000,40.2783,40.2783,40.2484,40.2484,66608.465672793,0
+ULST.US,D,20210601,000000,40.2385,40.2683,40.2385,40.2484,162353.05477073,0
+ULST.US,D,20210602,000000,40.2385,40.2683,40.2385,40.2584,31209.390319004,0
+ULST.US,D,20210603,000000,40.2385,40.2683,40.2385,40.2624,29122.074181913,0
+ULST.US,D,20210604,000000,40.2385,40.2783,40.2385,40.2484,55776.49914214,0
+ULST.US,D,20210607,000000,40.2484,40.2683,40.2484,40.2534,60703.769446523,0
+ULST.US,D,20210608,000000,40.2484,40.2584,40.2484,40.2584,22384.458535553,0
+ULST.US,D,20210609,000000,40.2584,40.2584,40.2484,40.2484,15526.420804361,0
+ULST.US,D,20210610,000000,40.2484,40.2584,40.2484,40.2484,47633.959172738,0
+ULST.US,D,20210611,000000,40.2584,40.2584,40.2484,40.2504,11758.213066487,0
+ULST.US,D,20210614,000000,40.2484,40.2584,40.2484,40.2534,27887.747812383,0
+ULST.US,D,20210615,000000,40.2484,40.2683,40.2484,40.2484,694406.92756309,0
+ULST.US,D,20210616,000000,40.2644,40.2683,40.2186,40.2584,57718.305260058,0
+ULST.US,D,20210617,000000,40.2534,40.2683,40.2484,40.2544,63816.680339435,0
+ULST.US,D,20210618,000000,40.2584,40.2683,40.2484,40.2484,90824.343415169,0
+ULST.US,D,20210621,000000,40.2564,40.2683,40.2534,40.2584,35866.714449888,0
+ULST.US,D,20210622,000000,40.2574,40.2683,40.2484,40.2634,18528.944786177,0
+ULST.US,D,20210623,000000,40.2634,40.2683,40.2484,40.2534,525621.32642757,0
+ULST.US,D,20210624,000000,40.2484,40.2683,40.2484,40.2584,46135.707733952,0
+ULST.US,D,20210625,000000,40.2584,40.2683,40.2484,40.2534,23631.83063094,0
+ULST.US,D,20210628,000000,40.2634,40.2683,40.2584,40.2634,37226.480491118,0
+ULST.US,D,20210629,000000,40.2644,40.2683,40.2584,40.2634,40639.443078736,0
+ULST.US,D,20210630,000000,40.2683,40.2683,40.2484,40.2634,56227.078442887,0
+ULST.US,D,20210701,000000,40.2584,40.2683,40.2584,40.2673,19661.915900973,0
+ULST.US,D,20210702,000000,40.2584,40.2683,40.2584,40.2634,89841.899906413,0
+ULST.US,D,20210706,000000,40.2584,40.2683,40.2484,40.2634,45081.010974296,0
+ULST.US,D,20210707,000000,40.2634,40.2683,40.2484,40.2634,34431.684605638,0
+ULST.US,D,20210708,000000,40.2683,40.2683,40.2604,40.2634,16530.941695336,0
+ULST.US,D,20210709,000000,40.2634,40.2783,40.2484,40.2763,85072.181829686,0
+ULST.US,D,20210712,000000,40.2733,40.2783,40.2584,40.2773,44519.04124508,0
+ULST.US,D,20210713,000000,40.2604,40.2783,40.2584,40.2644,34720.697609235,0
+ULST.US,D,20210714,000000,40.2604,40.2683,40.2584,40.2673,49782.489869619,0
+ULST.US,D,20210715,000000,40.2683,40.2783,40.2584,40.2683,40013.248237609,0
+ULST.US,D,20210716,000000,40.2584,40.2783,40.2584,40.2673,40685.604877922,0
+ULST.US,D,20210719,000000,40.2783,40.2783,40.2584,40.2683,56223.064373392,0
+ULST.US,D,20210720,000000,40.2584,40.2783,40.2584,40.2634,31942.961519107,0
+ULST.US,D,20210721,000000,40.2634,40.2683,40.2584,40.2683,22123.544018416,0
+ULST.US,D,20210722,000000,40.2634,40.2683,40.2285,40.2584,49406.170854519,0
+ULST.US,D,20210723,000000,40.2584,40.2683,40.2584,40.2634,20021.175120722,0
+ULST.US,D,20210726,000000,40.2584,40.2683,40.2584,40.2634,56338.468871357,0
+ULST.US,D,20210727,000000,40.2683,40.2783,40.2584,40.2683,29129.098803528,0
+ULST.US,D,20210728,000000,40.2683,40.2723,40.2484,40.2484,50615.409289708,0
+ULST.US,D,20210729,000000,40.2624,40.2733,40.2484,40.2713,15649.853441313,0
+ULST.US,D,20210730,000000,40.2763,40.2763,40.2584,40.2683,13284.562991735,0
+ULST.US,D,20210802,000000,40.2683,40.2683,40.2385,40.2534,24436.651564568,0
+ULST.US,D,20210803,000000,40.2584,40.2683,40.2484,40.2584,46196.92229374,0
+ULST.US,D,20210804,000000,40.2584,40.2584,40.2385,40.2484,26660.446064468,0
+ULST.US,D,20210805,000000,40.2454,40.2484,40.2285,40.2385,27432.150924768,0
+ULST.US,D,20210806,000000,40.2385,40.2385,40.2285,40.2335,20990.57290362,0
+ULST.US,D,20210809,000000,40.2285,40.2584,40.2285,40.2584,37699.137174084,0
+ULST.US,D,20210810,000000,40.2484,40.2683,40.2484,40.2484,29339.837451984,0
+ULST.US,D,20210811,000000,40.2385,40.2683,40.2285,40.2484,80691.828493916,0
+ULST.US,D,20210812,000000,40.2405,40.2584,40.2385,40.2385,88753.083556056,0
+ULST.US,D,20210813,000000,40.2584,40.2584,40.2385,40.2385,34092.495733361,0
+ULST.US,D,20210816,000000,40.2385,40.2584,40.2385,40.2584,109057.25057613,0
+ULST.US,D,20210817,000000,40.2385,40.2783,40.2385,40.2584,72887.473879418,0
+ULST.US,D,20210818,000000,40.2504,40.2683,40.2484,40.2574,32837.095498986,0
+ULST.US,D,20210819,000000,40.2484,40.2584,40.2484,40.2494,42122.64175692,0
+ULST.US,D,20210820,000000,40.2484,40.2753,40.2484,40.2534,54401.680340306,0
+ULST.US,D,20210823,000000,40.2584,40.2683,40.2484,40.2484,36234.001808626,0
+ULST.US,D,20210824,000000,40.2663,40.2683,40.2484,40.2484,181081.69951426,0
+ULST.US,D,20210825,000000,40.2614,40.2783,40.2385,40.2385,167353.58184338,0
+ULST.US,D,20210826,000000,40.2484,40.2683,40.2484,40.2683,22323.243975763,0
+ULST.US,D,20210827,000000,40.2683,40.2683,40.2484,40.2484,28932.409398302,0
+ULST.US,D,20210830,000000,40.2484,40.2683,40.2484,40.2584,32994.647726641,0
+ULST.US,D,20210831,000000,40.2484,40.2683,40.2484,40.2584,19584.645063205,0
+ULST.US,D,20210901,000000,40.2285,40.2554,40.2285,40.2484,103142.51917612,0
+ULST.US,D,20210902,000000,40.2385,40.2683,40.2385,40.2584,141268.15123399,0
+ULST.US,D,20210903,000000,40.2673,40.2783,40.2484,40.2644,409689.98184227,0
+ULST.US,D,20210907,000000,40.2683,40.2683,40.2484,40.2494,61174.419094742,0
+ULST.US,D,20210908,000000,40.2584,40.2584,40.2484,40.2564,36188.843526814,0
+ULST.US,D,20210909,000000,40.2494,40.2584,40.2484,40.2534,37342.888506456,0
+ULST.US,D,20210910,000000,40.2484,40.2584,40.2484,40.2584,30689.568319479,0
+ULST.US,D,20210913,000000,40.2385,40.2683,40.2385,40.2683,146580.77220983,0
+ULST.US,D,20210914,000000,40.2584,40.2683,40.2484,40.2683,159694.73724806,0
+ULST.US,D,20210915,000000,40.2783,40.2783,40.2584,40.2683,86603.549341802,0
+ULST.US,D,20210916,000000,40.2584,40.2683,40.2484,40.2584,70838.291402524,0
+ULST.US,D,20210917,000000,40.2584,40.2683,40.2484,40.2634,63953.158702244,0
+ULST.US,D,20210920,000000,40.2494,40.2683,40.2484,40.2683,228700.60592639,0
+ULST.US,D,20210921,000000,40.2604,40.2683,40.2484,40.2683,108978.97622099,0
+ULST.US,D,20210922,000000,40.2683,40.2683,40.2584,40.2683,33124.101467835,0
+ULST.US,D,20210923,000000,40.2584,40.2683,40.2584,40.2683,41535.584093362,0
+ULST.US,D,20210924,000000,40.2484,40.2584,40.2484,40.2584,23788.379341221,0
+ULST.US,D,20210927,000000,40.2584,40.2634,40.2484,40.2534,38420.666165703,0
+ULST.US,D,20210928,000000,40.2484,40.2683,40.2484,40.2604,20383.444892592,0
+ULST.US,D,20210929,000000,40.2484,40.2683,40.2484,40.2634,17610.726389331,0
+ULST.US,D,20210930,000000,40.2584,40.2683,40.2385,40.2683,324500.38847987,0
+ULST.US,D,20211001,000000,40.2683,40.2683,40.2484,40.2534,794901.16439028,0
+ULST.US,D,20211004,000000,40.2883,40.2883,40.2385,40.2584,149122.68171717,0
+ULST.US,D,20211005,000000,40.2534,40.2683,40.2484,40.2663,154095.11030336,0
+ULST.US,D,20211006,000000,40.2584,40.2604,40.2484,40.2534,140458.31271349,0
+ULST.US,D,20211007,000000,40.2584,40.2584,40.2484,40.2484,246351.47301066,0
+ULST.US,D,20211008,000000,40.2484,40.2584,40.2484,40.2534,30649.427624534,0
+ULST.US,D,20211011,000000,40.2484,40.2584,40.2484,40.2504,21760.270729173,0
+ULST.US,D,20211012,000000,40.2584,40.2584,40.2484,40.2484,67170.43540201,0
+ULST.US,D,20211013,000000,40.2564,40.2574,40.2484,40.2484,15414.026858518,0
+ULST.US,D,20211014,000000,40.2285,40.2484,40.2285,40.2285,108186.19749585,0
+ULST.US,D,20211015,000000,40.2385,40.2484,40.2285,40.2285,79808.733205146,0
+ULST.US,D,20211018,000000,40.2285,40.2385,40.2285,40.2305,30073.408652087,0
+ULST.US,D,20211019,000000,40.2285,40.2484,40.2186,40.2385,57326.933484354,0
+ULST.US,D,20211020,000000,40.2484,40.2484,40.2186,40.2285,21872.664675016,0
+ULST.US,D,20211021,000000,40.2086,40.2385,40.2086,40.2335,125085.4300673,0
+ULST.US,D,20211022,000000,40.2385,40.2484,40.2186,40.2285,14695.508419019,0
+ULST.US,D,20211025,000000,40.2315,40.2385,40.2186,40.2385,155914.4873017,0
+ULST.US,D,20211026,000000,40.2285,40.2385,40.2186,40.2385,47315.844165307,0
+ULST.US,D,20211027,000000,40.2365,40.2365,40.2186,40.2235,56547.200485066,0
+ULST.US,D,20211028,000000,40.2285,40.2285,40.2116,40.2285,16654.374332289,0
+ULST.US,D,20211029,000000,40.2285,40.2285,40.2086,40.2116,62042.461622907,0
+ULST.US,D,20211101,000000,40.2036,40.2186,40.1886,40.1986,490893.60419672,0
+ULST.US,D,20211102,000000,40.1886,40.2086,40.1886,40.1986,38302.251115618,0
+ULST.US,D,20211103,000000,40.1886,40.2086,40.1886,40.1986,37886.794922948,0
+ULST.US,D,20211104,000000,40.2036,40.2186,40.1986,40.2186,80254.294919026,0
+ULST.US,D,20211105,000000,40.2186,40.2285,40.2086,40.2186,167610.48229103,0
+ULST.US,D,20211108,000000,40.1886,40.2285,40.1886,40.2255,35029.780960304,0
+ULST.US,D,20211109,000000,40.1986,40.2186,40.1986,40.2186,26496.872732572,0
+ULST.US,D,20211110,000000,40.1996,40.2186,40.1996,40.2086,37847.657745378,0
+ULST.US,D,20211111,000000,40.2036,40.2086,40.1886,40.2056,398789.77613021,0
+ULST.US,D,20211112,000000,40.1886,40.2186,40.1786,40.2166,311430.57820609,0
+ULST.US,D,20211115,000000,40.2484,40.2484,40.1886,40.2086,30409.586972244,0
+ULST.US,D,20211116,000000,40.2186,40.2186,40.1886,40.2076,88739.034312825,0
+ULST.US,D,20211117,000000,40.1886,40.2086,40.1886,40.1986,40584.249623188,0
+ULST.US,D,20211118,000000,40.1886,40.2086,40.1886,40.2036,28305.211039801,0
+ULST.US,D,20211119,000000,40.1986,40.1986,40.1786,40.1786,95587.036870282,0
+ULST.US,D,20211122,000000,40.1786,40.1986,40.1786,40.1786,24414.574182349,0
+ULST.US,D,20211123,000000,40.1886,40.1886,40.1588,40.1628,80068.644204909,0
+ULST.US,D,20211124,000000,40.1786,40.1786,40.1588,40.1677,16244.939243859,0
+ULST.US,D,20211126,000000,40.1767,40.1786,40.1588,40.1687,10852.036878126,0
+ULST.US,D,20211129,000000,40.1786,40.1786,40.1687,40.1737,72477.035273615,0
+ULST.US,D,20211130,000000,40.1687,40.1786,40.1687,40.1737,18225.882539349,0
+ULST.US,D,20211201,000000,40.1488,40.1588,40.1289,40.1338,235737.26975008,0
+ULST.US,D,20211202,000000,40.1488,40.1488,40.1289,40.1338,65832.746743,0
+ULST.US,D,20211203,000000,40.1428,40.1428,40.1189,40.1189,44284.218179657,0
+ULST.US,D,20211206,000000,40.1189,40.1388,40.1189,40.1289,84480.106579262,0
+ULST.US,D,20211207,000000,40.1388,40.1388,40.0989,40.1289,814463.73207127,0
+ULST.US,D,20211208,000000,40.1249,40.1289,40.0989,40.1289,60874.367400035,0
+ULST.US,D,20211209,000000,40.1099,40.1289,40.0989,40.1089,49560.712530053,0
+ULST.US,D,20211210,000000,40.1189,40.1189,40.0989,40.1189,657383.15758144,0
+ULST.US,D,20211213,000000,40.1089,40.1289,40.1089,40.1089,78832.310800632,0
+ULST.US,D,20211214,000000,40.1089,40.1189,40.0989,40.0989,78255.288310812,0
+ULST.US,D,20211215,000000,40.0989,40.1189,40.0791,40.1089,203601.63289524,0
+ULST.US,D,20211216,000000,40.1189,40.1189,40.0989,40.1089,70766.038151624,0
+ULST.US,D,20211217,000000,40.1239,40.1388,40.1189,40.1388,51811.601999041,0
+ULST.US,D,20211220,000000,40.1089,40.1588,40.1089,40.1488,509287.07413746,0
+ULST.US,D,20211221,000000,40.1488,40.1588,40.1189,40.1488,172759.52993497,0
+ULST.US,D,20211222,000000,40.1388,40.1588,40.1388,40.1458,75099.226170835,0
+ULST.US,D,20211223,000000,40.1388,40.1588,40.1388,40.1538,149177.87517271,0
+ULST.US,D,20211227,000000,40.1388,40.1558,40.1388,40.1388,51748.380404504,0
+ULST.US,D,20211228,000000,40.1398,40.1588,40.1289,40.1588,196277.9631027,0
+ULST.US,D,20211229,000000,40.1578,40.1588,40.1289,40.1488,46042.380618206,0
+ULST.US,D,20211230,000000,40.1388,40.1588,40.1388,40.1478,50860.267528867,0
+ULST.US,D,20211231,000000,40.1388,40.1588,40.1388,40.1588,93366.252922502,0
+ULST.US,D,20220103,000000,40.1588,40.1588,40.1488,40.1588,52062.481342441,0
+ULST.US,D,20220104,000000,40.1488,40.1588,40.1388,40.1488,41063.93092777,0
+ULST.US,D,20220105,000000,40.1388,40.1588,40.1388,40.1388,111023.14111102,0
+ULST.US,D,20220106,000000,40.1388,40.1588,40.1388,40.1488,89074.209115609,0
+ULST.US,D,20220107,000000,40.1388,40.1388,40.1189,40.1388,131053.3478881,0
+ULST.US,D,20220110,000000,40.1189,40.1388,40.1189,40.1239,146811.58120577,0
+ULST.US,D,20220111,000000,40.1388,40.1388,40.1089,40.1239,1440822.1465304,0
+ULST.US,D,20220112,000000,40.1388,40.1388,40.1189,40.1189,57040.931032878,0
+ULST.US,D,20220113,000000,40.1189,40.1488,40.1189,40.1488,55349.000740985,0
+ULST.US,D,20220114,000000,40.1488,40.1488,40.1089,40.1089,54588.334571796,0
+ULST.US,D,20220118,000000,40.1089,40.1289,40.0989,40.1279,56333.451284488,0
+ULST.US,D,20220119,000000,40.0989,40.1189,40.0889,40.1189,31852.644955482,0
+ULST.US,D,20220120,000000,40.1189,40.1189,40.0989,40.0989,35697.12001375,0
+ULST.US,D,20220121,000000,40.0989,40.1189,40.0989,40.1069,41889.825726244,0
+ULST.US,D,20220124,000000,40.0989,40.1687,40.0989,40.1588,462528.18211451,0
+ULST.US,D,20220125,000000,40.1189,40.1388,40.1189,40.1388,109033.16615916,0
+ULST.US,D,20220126,000000,40.1089,40.1388,40.1089,40.1189,378776.62914848,0
+ULST.US,D,20220127,000000,40.0491,40.1588,40.0491,40.0989,77144.394578235,0
+ULST.US,D,20220128,000000,40.0791,40.0969,40.0791,40.0889,225270.58354342,0
+ULST.US,D,20220131,000000,40.084,40.0989,40.0791,40.0989,34380.505219584,0
+ULST.US,D,20220201,000000,40.0691,40.1687,40.0491,40.0691,404780.77485061,0
+ULST.US,D,20220202,000000,40.0491,40.0889,40.0491,40.0889,28894.275738106,0
+ULST.US,D,20220203,000000,40.0691,40.0889,40.0691,40.0771,69010.886265195,0
+ULST.US,D,20220204,000000,40.0791,40.0791,40.0392,40.0641,109508.83339426,0
+ULST.US,D,20220207,000000,40.0292,40.0591,40.0292,40.0491,50612.398737587,0
+ULST.US,D,20220208,000000,40.0392,40.0511,40.0192,40.0292,97059.196857355,0
+ULST.US,D,20220209,000000,40.0491,40.0591,40.0292,40.0491,35748.299399803,0
+ULST.US,D,20220210,000000,40.0392,40.1687,39.9994,40.0192,61559.769766205,0
+ULST.US,D,20220211,000000,39.9894,40.0292,39.9894,39.9994,116305.65656566,0
+ULST.US,D,20220214,000000,39.9894,39.9994,39.9794,39.9894,40338.387866656,0
+ULST.US,D,20220215,000000,39.9794,40.0092,39.9794,40.0042,83022.999352792,0
+ULST.US,D,20220216,000000,39.9994,40.0292,39.9994,40.0192,56409.718604883,0
+ULST.US,D,20220217,000000,40.0092,40.0491,39.9894,40.0092,74330.531862656,0
+ULST.US,D,20220218,000000,39.9894,40.0092,39.9594,39.9894,187956.7970408,0
+ULST.US,D,20220222,000000,39.9894,39.9894,39.9694,39.9744,679405.34634512,0
+ULST.US,D,20220223,000000,39.9894,39.9894,39.9694,39.9794,127875.20836591,0
+ULST.US,D,20220224,000000,39.9395,40.0192,39.9395,39.9794,420071.36907218,0
+ULST.US,D,20220225,000000,39.9196,39.9894,39.9196,39.9764,25422.105625445,0
+ULST.US,D,20220228,000000,39.9395,40.0092,39.9395,40.0092,127367.42857487,0
+ULST.US,D,20220301,000000,39.9694,40.0889,39.9594,39.9694,425587.70407486,0
+ULST.US,D,20220302,000000,39.9196,40.0092,39.9196,40.0092,1126896.8241335,0
+ULST.US,D,20220303,000000,39.9097,39.9495,39.9097,39.9495,159163.87655743,0
+ULST.US,D,20220304,000000,39.9594,39.9994,39.9196,39.9594,195910.67574396,0
+ULST.US,D,20220307,000000,39.9694,39.9694,39.8797,39.8797,178527.74779844,0
+ULST.US,D,20220308,000000,39.8827,39.9097,39.8598,39.8897,36185.832974693,0
+ULST.US,D,20220309,000000,39.8598,39.8897,39.78,39.8897,673792.67367457,0
+ULST.US,D,20220310,000000,39.8897,39.8897,39.8598,39.8648,185572.43976112,0
+ULST.US,D,20220311,000000,39.8707,39.8897,39.8399,39.8498,105024.11425162,0
+ULST.US,D,20220314,000000,39.8498,39.8697,39.8309,39.8697,164683.22211223,0
+ULST.US,D,20220315,000000,39.8299,39.8697,39.8,39.8697,70876.42506272,0
+ULST.US,D,20220316,000000,39.8598,39.9295,39.82,39.8299,40954.547534047,0
+ULST.US,D,20220317,000000,39.8299,39.8797,39.7602,39.8299,129405.57236064,0
+ULST.US,D,20220318,000000,39.82,39.8697,39.82,39.8598,62067.549557247,0
+ULST.US,D,20220321,000000,39.8409,39.8608,39.8399,39.8399,136087.99455146,0
+ULST.US,D,20220322,000000,39.8648,39.8797,39.8399,39.8399,59038.934123718,0
+ULST.US,D,20220323,000000,39.8399,39.8887,39.8399,39.8399,35966.062669875,0
+ULST.US,D,20220324,000000,39.8399,39.8797,39.8399,39.8399,66924.573645478,0
+ULST.US,D,20220325,000000,39.8399,39.8737,39.8399,39.8399,59115.201444112,0
+ULST.US,D,20220328,000000,39.8777,39.9295,39.8299,39.8697,227869.69354104,0
+ULST.US,D,20220329,000000,39.8648,39.8897,39.8598,39.8797,228224.9386913,0
+ULST.US,D,20220330,000000,39.8997,39.8997,39.7502,39.7502,1298888.6632777,0
+ULST.US,D,20220331,000000,39.8797,39.8997,39.8598,39.8697,182016.97770645,0
+ULST.US,D,20220401,000000,39.8399,39.8598,39.8399,39.8399,155289.29597795,0
+ULST.US,D,20220404,000000,39.8498,39.8598,39.8399,39.8598,44882.314534323,0
+ULST.US,D,20220405,000000,39.8399,39.8588,39.8399,39.8498,63512.614575233,0
+ULST.US,D,20220406,000000,39.8399,39.8897,39.82,39.82,269450.43591622,0
+ULST.US,D,20220407,000000,39.8608,39.8697,39.8399,39.8399,19952.935939317,0
+ULST.US,D,20220408,000000,39.8797,39.8797,39.7701,39.8399,45101.081321768,0
+ULST.US,D,20220411,000000,39.8299,39.8498,39.8299,39.8399,54491.99690393,0
+ULST.US,D,20220412,000000,39.8498,39.8598,39.8498,39.8588,35794.461198989,0
+ULST.US,D,20220413,000000,39.8897,39.8897,39.8498,39.8598,40331.363245041,0
+ULST.US,D,20220414,000000,39.8598,39.8697,39.8498,39.8588,27173.243442379,0
+ULST.US,D,20220418,000000,39.8697,39.8897,39.8498,39.8797,46390.601146846,0
+ULST.US,D,20220419,000000,39.8897,39.8897,39.8468,39.8498,4885.1225746917,0
+ULST.US,D,20220420,000000,39.8757,39.8757,39.8399,39.8498,46056.429861436,0
+ULST.US,D,20220421,000000,39.8548,39.8578,39.82,39.8349,32605.282985684,0
+ULST.US,D,20220422,000000,39.8299,39.8488,39.8299,39.8399,12782.804304935,0
+ULST.US,D,20220425,000000,39.8707,39.8757,39.8498,39.8598,50810.091660187,0
+ULST.US,D,20220426,000000,39.8498,39.8697,39.8498,39.8608,69609.986137235,0
+ULST.US,D,20220427,000000,39.8399,39.8697,39.79,39.8399,25431.137281807,0
+ULST.US,D,20220428,000000,39.8299,39.8697,39.8299,39.8598,34982.615643745,0
+ULST.US,D,20220429,000000,39.8498,39.8697,39.8299,39.8399,15460.188657703,0
+ULST.US,D,20220502,000000,39.82,39.8797,39.82,39.8498,42134.683965402,0
+ULST.US,D,20220503,000000,39.8797,39.8797,39.822,39.8448,33078.943186024,0
+ULST.US,D,20220504,000000,39.82,39.8797,39.82,39.8797,81546.825296224,0
+ULST.US,D,20220505,000000,39.8797,39.8797,39.8299,39.8504,38387.550092375,0
+ULST.US,D,20220506,000000,39.8399,39.9495,39.8299,39.8399,67237.671066042,0
+ULST.US,D,20220509,000000,39.8299,39.8897,39.8299,39.8897,183264.34980184,0
+ULST.US,D,20220510,000000,39.78,39.8897,39.7701,39.8548,136276.6558177,0
+ULST.US,D,20220511,000000,39.8498,39.8697,39.8299,39.8299,135313.27913904,0
+ULST.US,D,20220512,000000,39.8498,39.8598,39.7701,39.8249,108308.62661543,0
+ULST.US,D,20220513,000000,39.82,39.8598,39.82,39.8248,10384.397782027,0
+ULST.US,D,20220516,000000,39.82,39.8697,39.82,39.8384,25234.447876581,0
+ULST.US,D,20220517,000000,39.8697,39.8697,39.82,39.8697,39271.648898518,0
+ULST.US,D,20220518,000000,39.8448,39.8493,39.82,39.8299,86881.523654289,0
+ULST.US,D,20220519,000000,39.8598,39.8598,39.8,39.81,70707.834143955,0
+ULST.US,D,20220520,000000,39.81,39.8549,39.81,39.81,26084.427092022,0
+ULST.US,D,20220523,000000,39.8598,39.8598,39.81,39.81,168775.56596178,0
+ULST.US,D,20220524,000000,39.82,39.8598,39.81,39.8299,130719.17660269,0
+ULST.US,D,20220525,000000,39.8498,39.8498,39.81,39.82,35406.099975405,0
+ULST.US,D,20220526,000000,39.82,39.8597,39.82,39.821,37329.842780599,0
+ULST.US,D,20220527,000000,39.8651,39.8677,39.8299,39.8399,13909.754315489,0
+ULST.US,D,20220531,000000,39.8997,39.8997,39.8299,39.8399,154977.20207476,0
+ULST.US,D,20220601,000000,39.8598,39.8697,39.8299,39.8697,115109.46385632,0
+ULST.US,D,20220602,000000,39.8299,39.8299,39.8,39.805,28830.050626195,0
+ULST.US,D,20220603,000000,39.79,39.8299,39.6605,39.8299,58777.016089208,0
+ULST.US,D,20220606,000000,39.78,39.8276,39.78,39.81,64772.028879103,0
+ULST.US,D,20220607,000000,39.82,39.82,39.6505,39.81,280704.88326116,0
+ULST.US,D,20220608,000000,39.8,39.8399,39.8,39.81,31305.727986869,0
+ULST.US,D,20220609,000000,39.81,39.8299,39.8,39.805,20558.056915598,0
+ULST.US,D,20220610,000000,39.805,39.8289,39.78,39.82,219972.0118108,0
+ULST.US,D,20220613,000000,39.82,39.82,39.7502,39.7701,96624.673834585,0
+ULST.US,D,20220614,000000,39.7103,39.7602,39.7003,39.7057,67595.926768417,0
+ULST.US,D,20220615,000000,39.78,39.78,39.7003,39.7502,35112.06938494,0
+ULST.US,D,20220616,000000,39.7103,39.8498,39.7103,39.7402,99471.652623493,0
+ULST.US,D,20220617,000000,39.7003,39.7502,39.7003,39.7502,122649.89340157,0
+ULST.US,D,20220621,000000,39.82,39.82,39.7137,39.7502,91839.902997254,0
+ULST.US,D,20220622,000000,39.7402,39.8,39.7053,39.7502,58388.654865625,0
+ULST.US,D,20220623,000000,39.7502,39.7502,39.7103,39.7153,29881.736833729,0
+ULST.US,D,20220624,000000,39.7103,39.7203,39.6446,39.6953,81790.68001801,0
+ULST.US,D,20220627,000000,39.7003,39.7103,39.6904,39.7003,26874.195265046,0
+ULST.US,D,20220628,000000,39.7103,39.7103,39.6904,39.7003,1739436.8043583,0
+ULST.US,D,20220629,000000,39.7103,39.7402,39.6904,39.7203,227929.90458347,0
+ULST.US,D,20220630,000000,39.6805,39.7134,39.6805,39.6805,29743.251436172,0
+ULST.US,D,20220701,000000,39.6479,39.6841,39.6306,39.6406,42758.871771782,0
+ULST.US,D,20220705,000000,39.7172,39.7172,39.5708,39.6805,56614.436149097,0
+ULST.US,D,20220706,000000,39.6505,39.6805,39.5808,39.6406,143951.55669101,0
+ULST.US,D,20220707,000000,39.7103,39.7103,39.6406,39.6512,45188.387333272,0
+ULST.US,D,20220708,000000,39.6406,39.6904,39.4512,39.6605,95092.302805096,0
+ULST.US,D,20220711,000000,39.6705,39.8598,39.6206,39.7003,270775.07884938,0
+ULST.US,D,20220712,000000,39.6605,39.7203,39.6605,39.7003,27200.338411466,0
+ULST.US,D,20220713,000000,39.7194,39.7203,39.6775,39.7003,27496.376036679,0
+ULST.US,D,20220714,000000,39.6605,39.7303,39.6605,39.7003,46196.92229374,0
+ULST.US,D,20220715,000000,39.7303,39.7402,39.6738,39.7003,84603.539216214,0
+ULST.US,D,20220718,000000,39.7203,39.7402,39.7003,39.7303,66874.397776798,0
+ULST.US,D,20220719,000000,39.7402,39.7602,39.7003,39.7203,54272.226599112,0
+ULST.US,D,20220720,000000,39.7253,39.7502,39.7003,39.7253,16809.919525197,0
+ULST.US,D,20220721,000000,39.7103,39.7502,39.7003,39.7303,37283.680981414,0
+ULST.US,D,20220722,000000,39.7103,39.7701,39.7103,39.7602,12111.451181995,0
+ULST.US,D,20220725,000000,39.7502,39.7602,39.7108,39.7262,25983.071837288,0
+ULST.US,D,20220726,000000,39.7203,39.7799,39.7203,39.7701,318888.71932669,0
+ULST.US,D,20220727,000000,39.7466,39.81,39.7403,39.81,361780.05539179,0
+ULST.US,D,20220728,000000,39.7402,39.79,39.7402,39.79,123999.62426905,0
+ULST.US,D,20220729,000000,39.7645,39.805,39.7645,39.805,22564.088145427,0
+ULST.US,D,20220801,000000,39.78,39.818,39.7718,39.79,77289.376270616,0
+ULST.US,D,20220802,000000,39.8299,39.8299,39.7504,39.7504,204253.82686011,0
+ULST.US,D,20220803,000000,39.7501,39.81,39.7501,39.785,19142.18760802,0
+ULST.US,D,20220804,000000,39.82,39.82,39.785,39.785,41169.885353927,0
+ULST.US,D,20220805,000000,39.78,39.8297,39.78,39.805,121325.72879868,0
+ULST.US,D,20220808,000000,39.79,39.8,39.7601,39.7691,64964.569683055,0
+ULST.US,D,20220809,000000,39.82,39.82,39.78,39.79,15592.178261583,0
+ULST.US,D,20220810,000000,39.8299,39.8299,39.79,39.8271,25883.396773503,0
+ULST.US,D,20220811,000000,39.8399,39.8399,39.791,39.815,27170.300218117,0
+ULST.US,D,20220812,000000,39.82,39.8449,39.7901,39.8399,64534.599606933,0
+ULST.US,D,20220815,000000,39.82,39.8599,39.8104,39.8299,76429.436118373,0
+ULST.US,D,20220816,000000,39.8599,39.8798,39.8436,39.8599,35639.407778082,0
+ULST.US,D,20220817,000000,39.9497,39.9497,39.8459,39.8599,71450.202229863,0
+ULST.US,D,20220818,000000,39.9497,39.9497,39.86,39.8798,313740.84577734,0
+ULST.US,D,20220819,000000,39.82,39.8998,39.82,39.8898,397053.81215865,0
+ULST.US,D,20220822,000000,39.9796,39.9796,39.8599,39.8698,97605.211802035,0
+ULST.US,D,20220823,000000,39.8889,39.8889,39.8599,39.8678,21690.937966007,0
+ULST.US,D,20220824,000000,39.87,39.8848,39.8698,39.8798,57552.847741523,0
+ULST.US,D,20220825,000000,39.8898,39.8998,39.8698,39.8848,52107.562371903,0
+ULST.US,D,20220826,000000,39.8898,39.9197,39.8798,39.8848,106358.96155691,0
+ULST.US,D,20220829,000000,39.8998,39.8998,39.8898,39.8915,49341.321322731,0
+ULST.US,D,20220830,000000,39.9098,39.9098,39.8798,39.9048,60248.930503216,0
+ULST.US,D,20220831,000000,39.8998,39.8998,39.8803,39.8848,100094.82874629,0
+ULST.US,D,20220901,000000,39.78,39.81,39.78,39.81,129202.49996008,0
+ULST.US,D,20220902,000000,39.8173,39.8273,39.7701,39.805,135974.7792243,0
+ULST.US,D,20220906,000000,39.8249,39.8299,39.82,39.8249,18312.315293269,0
+ULST.US,D,20220907,000000,39.8467,39.8499,39.82,39.8399,839939.02674359,0
+ULST.US,D,20220908,000000,39.8599,39.8599,39.8399,39.8571,39301.670384486,0
+ULST.US,D,20220909,000000,39.8499,39.8649,39.8299,39.8349,77011.749904449,0
+ULST.US,D,20220912,000000,39.8499,39.8698,39.8499,39.8549,72691.001656992,0
+ULST.US,D,20220913,000000,39.8399,39.8599,39.8399,39.8499,23904.933066595,0
+ULST.US,D,20220914,000000,39.8599,39.8599,39.8399,39.8599,41421.452927602,0
+ULST.US,D,20220915,000000,39.8599,39.9297,39.8511,39.8748,179837.74055617,0
+ULST.US,D,20220916,000000,39.8516,39.8798,39.8499,39.8783,104564.91391995,0
+ULST.US,D,20220919,000000,39.9596,39.9596,39.8599,39.8848,528655.72555051,0
+ULST.US,D,20220920,000000,39.8698,39.8798,39.8599,39.8698,80853.417274549,0
+ULST.US,D,20220921,000000,39.8998,39.8998,39.8549,39.8748,26361.475389609,0
+ULST.US,D,20220922,000000,39.8599,39.8798,39.8599,39.8798,40816.087132783,0
+ULST.US,D,20220923,000000,39.8599,39.8948,39.8599,39.8898,104727.2802424,0
+ULST.US,D,20220926,000000,39.8898,39.8998,39.8698,39.8789,97716.462800751,0
+ULST.US,D,20220927,000000,39.9098,39.9098,39.8451,39.8451,108184.07929262,0
+ULST.US,D,20220928,000000,39.8299,39.9197,39.8299,39.8744,187238.43762396,0
+ULST.US,D,20220929,000000,39.8599,39.8698,39.8299,39.8349,125692.58106363,0
+ULST.US,D,20220930,000000,39.8399,39.8499,39.82,39.8249,52688.873896729,0
+ULST.US,D,20221003,000000,39.7627,39.79,39.7627,39.785,29502.562146169,0
+ULST.US,D,20221004,000000,39.8499,39.8499,39.7701,39.785,202845.64980428,0
+ULST.US,D,20221005,000000,39.8,39.82,39.7741,39.805,207285.66714045,0
+ULST.US,D,20221006,000000,39.8,39.8,39.7601,39.7682,45960.694127493,0
+ULST.US,D,20221007,000000,39.79,39.79,39.7721,39.785,281543.20313073,0
+ULST.US,D,20221010,000000,39.8698,39.8698,39.78,39.791,93989.053213117,0
+ULST.US,D,20221011,000000,39.81,39.81,39.78,39.785,37032.550915165,0
+ULST.US,D,20221012,000000,39.78,39.79,39.7701,39.785,35783.733398039,0
+ULST.US,D,20221013,000000,39.7601,39.81,39.6284,39.7501,370118.04107297,0
+ULST.US,D,20221014,000000,39.78,39.78,39.7501,39.7501,54383.697669972,0
+ULST.US,D,20221017,000000,39.79,39.8,39.761,39.7751,193748.12444076,0
+ULST.US,D,20221018,000000,39.78,39.78,39.7601,39.7701,76237.001958431,0
+ULST.US,D,20221019,000000,39.7601,39.79,39.7601,39.78,88685.086679705,0
+ULST.US,D,20221020,000000,39.7701,39.79,39.7701,39.785,46738.44885726,0
+ULST.US,D,20221021,000000,39.7718,39.79,39.7718,39.785,53490.682896489,0
+ULST.US,D,20221024,000000,39.785,39.8,39.7845,39.8,26587.986432042,0
+ULST.US,D,20221025,000000,39.799,39.8,39.7701,39.785,151181.08690475,0
+ULST.US,D,20221026,000000,39.798,39.8,39.78,39.79,21265.979196135,0
+ULST.US,D,20221027,000000,39.8,39.82,39.78,39.815,47495.156100784,0
+ULST.US,D,20221028,000000,39.8,39.8299,39.8,39.8289,20291.781261426,0
+ULST.US,D,20221031,000000,39.8599,39.8599,39.8,39.801,63781.901408409,0
+ULST.US,D,20221101,000000,39.82,39.85,39.78,39.795,112534,0
+ULST.US,D,20221102,000000,39.8,39.82,39.8,39.805,62402,0
+ULST.US,D,20221103,000000,39.79,39.82,39.78,39.7982,86275,0
+ULST.US,D,20221104,000000,39.81,39.83,39.81,39.82,29166,0
+ULST.US,D,20221107,000000,39.85,39.85,39.8172,39.82,75431,0
+ULST.US,D,20221108,000000,39.83,39.87,39.83,39.84,328186,0
+ULST.US,D,20221109,000000,39.87,39.88,39.86,39.865,208276,0
+ULST.US,D,20221110,000000,39.86,39.9,39.86,39.9,89791,0
+ULST.US,D,20221111,000000,39.88,39.8965,39.87,39.89,127364,0
+ULST.US,D,20221114,000000,39.96,39.96,39.88,39.9089,191731,0
+ULST.US,D,20221115,000000,39.93,39.93,39.91,39.915,73313,0
+ULST.US,D,20221116,000000,39.97,39.97,39.92,39.925,75867,0
+ULST.US,D,20221117,000000,39.94,39.9598,39.92,39.94,163538,0
+ULST.US,D,20221118,000000,39.91,39.94,39.87,39.9,312015,0
+ULST.US,D,20221121,000000,39.95,39.95,39.91,39.925,135082,0
+ULST.US,D,20221122,000000,39.88,39.96,39.88,39.935,403602,0
+ULST.US,D,20221123,000000,39.96,39.96,39.935,39.955,82229,0
+ULST.US,D,20221125,000000,39.95,39.985,39.95,39.98,16879,0
+ULST.US,D,20221128,000000,39.96,39.99,39.96,39.98,84330,0
+ULST.US,D,20221129,000000,40.24,40.24,39.98,39.98,37771,0
+ULST.US,D,20221130,000000,40,40.01,39.97,40.005,48886,0
+ULST.US,D,20221201,000000,39.89,39.93,39.88,39.905,90390,0
+ULST.US,D,20221202,000000,39.9,39.95,39.895,39.94,240562,0
+ULST.US,D,20221205,000000,39.93,39.95,39.92,39.935,194490,0
+ULST.US,D,20221206,000000,40.02,40.02,39.94,39.945,187112,0
+ULST.US,D,20221207,000000,39.95,39.98,39.95,39.96,97562,0
+ULST.US,D,20221208,000000,39.97,40.01,39.97,39.985,145123,0
+ULST.US,D,20221209,000000,39.99,39.99,39.9701,39.98,87416,0
+ULST.US,D,20221212,000000,40.05,40.05,39.9792,39.99,116333,0
+ULST.US,D,20221213,000000,39.99,40,39.97,39.995,96174,0
+ULST.US,D,20221214,000000,40,40.01,39.99,40.0094,63002,0
+ULST.US,D,20221215,000000,40.02,40.03,40.01,40.01,256839,0
+ULST.US,D,20221216,000000,40.02,40.03,40.01,40.0284,87341,0
+ULST.US,D,20221219,000000,39.9,39.92,39.9,39.91,34932,0
+ULST.US,D,20221220,000000,39.9,39.95,39.89,39.925,449461,0
+ULST.US,D,20221221,000000,39.92,39.935,39.92,39.93,96391,0
+ULST.US,D,20221222,000000,39.93,39.98,39.93,39.95,123859,0
+ULST.US,D,20221223,000000,39.97,39.97,39.941,39.9595,57041,0
+ULST.US,D,20221227,000000,39.94,39.96,39.94,39.96,88620,0
+ULST.US,D,20221228,000000,39.97,39.97,39.96,39.965,127754,0
+ULST.US,D,20221229,000000,39.99,40,39.985,39.9995,100390,0
+ULST.US,D,20221230,000000,40,40,39.97,39.985,95002,0
+ULST.US,D,20230103,000000,39.99,40.02,39.99,39.99,777014,0
+ULST.US,D,20230104,000000,40.01,40.05,39.99,39.995,122741,0
+ULST.US,D,20230105,000000,39.99,40.02,39.99,40.02,63552,0
+ULST.US,D,20230106,000000,40.02,40.04,40.0101,40.0315,225738,0
+ULST.US,D,20230109,000000,40.02,40.06,40.02,40.05,63435,0
+ULST.US,D,20230110,000000,40.065,40.08,40.06,40.07,104573,0
+ULST.US,D,20230111,000000,40.07,40.08,40.06,40.06,58714,0
+ULST.US,D,20230112,000000,40.09,40.1,40.08,40.1,161418,0
+ULST.US,D,20230113,000000,40.11,40.11,40.05,40.09,422172,0
+ULST.US,D,20230117,000000,40.13,40.13,40.1,40.125,142990,0
+ULST.US,D,20230118,000000,40.13,40.14,40.1201,40.125,91677,0
+ULST.US,D,20230119,000000,40.15,40.15,40.14,40.145,234624,0
+ULST.US,D,20230120,000000,40.15,40.15,40.13,40.15,57092,0
+ULST.US,D,20230123,000000,40.22,40.22,40.15,40.17,171810,0
+ULST.US,D,20230124,000000,40.16,40.17,40.14,40.165,493725,0
+ULST.US,D,20230125,000000,40.16,40.2,40.16,40.2,171951,0
+ULST.US,D,20230126,000000,40.19,40.22,40.18,40.18,249940,0
+ULST.US,D,20230127,000000,40.1983,40.2,40.18,40.2,74412,0
+ULST.US,D,20230130,000000,40.22,40.22,40.192,40.205,125763,0
+ULST.US,D,20230131,000000,40.2,40.22,40.2,40.22,65377,0
+ULST.US,D,20230201,000000,40.12,40.12,40.08,40.105,133942,0
+ULST.US,D,20230202,000000,40.13,40.14,40.02,40.09,606246,0
+ULST.US,D,20230203,000000,40.12,40.12,40.1,40.105,138801,0
+ULST.US,D,20230206,000000,40.13,40.13,40.09,40.1,216248,0
+ULST.US,D,20230207,000000,40.12,40.12,40.09,40.095,283092,0
+ULST.US,D,20230208,000000,40.11,40.1268,40.09,40.12,116566,0
+ULST.US,D,20230209,000000,40.13,40.15,40.13,40.135,119704,0
+ULST.US,D,20230210,000000,40.1197,40.13,40.11,40.11,164408,0
+ULST.US,D,20230213,000000,40.11,40.14,40.11,40.125,75188,0
+ULST.US,D,20230214,000000,40.14,40.15,40.11,40.12,181321,0
+ULST.US,D,20230215,000000,40.12,40.14,40.11,40.13,372441,0
+ULST.US,D,20230216,000000,40.14,40.152,40.12,40.145,88499,0
+ULST.US,D,20230217,000000,40.12,40.14,40.1138,40.14,160756,0
+ULST.US,D,20230221,000000,40.12,40.17,40.1186,40.15,148307,0
+ULST.US,D,20230222,000000,40.17,40.17,40.15,40.17,124422,0
+ULST.US,D,20230223,000000,40.17,40.18,40.151,40.18,383004,0
+ULST.US,D,20230224,000000,40.16,40.17,40.15,40.17,226800,0
+ULST.US,D,20230227,000000,40.28,40.28,40.16,40.19,371982,0
+ULST.US,D,20230228,000000,40.2,40.2,40.17,40.175,470971,0
+ULST.US,D,20230301,000000,40.11,40.11,40.04,40.05,191240,0
+ULST.US,D,20230302,000000,40.06,40.07,40.04,40.05,189126,0
+ULST.US,D,20230303,000000,40.07,40.08,40.05,40.07,119661,0
+ULST.US,D,20230306,000000,40.14,40.14,40.07,40.075,242444,0
+ULST.US,D,20230307,000000,40.1,40.1,40.05,40.05,115355,0
+ULST.US,D,20230308,000000,40.055,40.07,40.04,40.07,264951,0
+ULST.US,D,20230309,000000,40.09,40.09,40.07,40.08,93823,0
+ULST.US,D,20230310,000000,40.11,40.1395,40.11,40.135,191916,0
+ULST.US,D,20230313,000000,40.15,40.23,40.15,40.15,291968,0
+ULST.US,D,20230314,000000,40.13,40.22,40.13,40.2,152172,0
+ULST.US,D,20230315,000000,40.24,40.25,40.1501,40.2,67590,0
+ULST.US,D,20230316,000000,40.24,40.25,40.125,40.17,252671,0
+ULST.US,D,20230317,000000,40.24,40.24,40.1401,40.21,255382,0
+ULST.US,D,20230320,000000,40.25,40.25,40.15,40.17,371175,0
+ULST.US,D,20230321,000000,40.19,40.2169,40.13,40.18,373765,0
+ULST.US,D,20230322,000000,40.18,40.2289,40.17,40.22,92204,0
+ULST.US,D,20230323,000000,40.27,40.28,40.23,40.2594,230124,0
+ULST.US,D,20230324,000000,40.24,40.29,40.24,40.27,145744,0
+ULST.US,D,20230327,000000,40.26,40.29,40.23,40.23,256119,0
+ULST.US,D,20230328,000000,40.23,40.24,40.2,40.2,104912,0
+ULST.US,D,20230329,000000,40.17,40.23,40.17,40.225,657302,0
+ULST.US,D,20230330,000000,40.18,40.26,40.18,40.22,94587,0
+ULST.US,D,20230331,000000,40.255,40.27,40.23,40.25,327972,0
+ULST.US,D,20230403,000000,40.16,40.16,40.12,40.14,229376,0
+ULST.US,D,20230404,000000,40.11,40.18,40.11,40.175,79668,0
+ULST.US,D,20230405,000000,40.22,40.22,40.2,40.21,83843,0
+ULST.US,D,20230406,000000,40.21,40.21,40.18,40.18,93483,0
+ULST.US,D,20230410,000000,40.17,40.19,40.16,40.18,146510,0
+ULST.US,D,20230411,000000,40.18,40.2046,40.18,40.19,239254,0
+ULST.US,D,20230412,000000,40.21,40.21,40.19,40.19,174991,0
+ULST.US,D,20230413,000000,40.22,40.22,40.19,40.21,278013,0
+ULST.US,D,20230414,000000,40.2,40.22,40.2,40.22,443856,0
+ULST.US,D,20230417,000000,40.2,40.21,40.19,40.2,95126,0
+ULST.US,D,20230418,000000,40.2,40.205,40.19,40.195,142318,0
+ULST.US,D,20230419,000000,40.21,40.21,40.19,40.195,63917,0
+ULST.US,D,20230420,000000,40.22,40.22,40.2,40.2,122282,0
+ULST.US,D,20230421,000000,40.22,40.24,40.22,40.23,186034,0
+ULST.US,D,20230424,000000,40.24,40.24,40.23,40.24,328801,0
+ULST.US,D,20230425,000000,40.245,40.255,40.24,40.25,253634,0
+ULST.US,D,20230426,000000,40.3,40.34,40.28,40.3,697449,0
+ULST.US,D,20230427,000000,40.27,40.29,40.26,40.29,126828,0
+ULST.US,D,20230428,000000,40.275,40.29,40.27,40.28,290376,0
+ULST.US,D,20230501,000000,40.14,40.18,40.13,40.16,164136,0
+ULST.US,D,20230502,000000,40.13,40.17,40.13,40.16,97950,0
+ULST.US,D,20230503,000000,40.16,40.19,40.14,40.18,442244,0
+ULST.US,D,20230504,000000,40.2,40.255,40.19,40.245,152442,0
+ULST.US,D,20230505,000000,40.25,40.25,40.21,40.215,379476,0
+ULST.US,D,20230508,000000,40.22,40.22,40.2,40.204,41118,0
+ULST.US,D,20230509,000000,40.19,40.2,40.19,40.195,88117,0
+ULST.US,D,20230510,000000,40.19,40.22,40.19,40.215,127757,0
+ULST.US,D,20230511,000000,40.26,40.26,40.21,40.21,73543,0
+ULST.US,D,20230512,000000,40.235,40.2499,40.22,40.23,78666,0
+ULST.US,D,20230515,000000,40.24,40.24,40.22,40.23,40831,0
+ULST.US,D,20230516,000000,40.23,40.24,40.22,40.235,54575,0
+ULST.US,D,20230517,000000,40.25,40.25,40.21,40.21,201394,0
+ULST.US,D,20230518,000000,40.23,40.2399,40.21,40.22,78894,0
+ULST.US,D,20230519,000000,40.21,40.2399,40.2,40.21,102625,0
+ULST.US,D,20230522,000000,40.24,40.24,40.22,40.23,88570,0
+ULST.US,D,20230523,000000,40.25,40.25,40.23,40.23,272366,0
+ULST.US,D,20230524,000000,40.24,40.25,40.22,40.2376,103839,0
+ULST.US,D,20230525,000000,40.23,40.2499,40.22,40.225,72675,0
+ULST.US,D,20230526,000000,40.22,40.23,40.2101,40.22,61789,0
+ULST.US,D,20230530,000000,40.27,40.27,40.23,40.24,69822,0
+ULST.US,D,20230531,000000,40.27,40.32,40.25,40.27,81179,0
+ULST.US,D,20230601,000000,40.13,40.15,40.12,40.14,188181,0
+ULST.US,D,20230602,000000,40.14,40.15,40.13,40.15,203401,0
+ULST.US,D,20230605,000000,40.15,40.15,40.1083,40.12,57260,0
+ULST.US,D,20230606,000000,40.1326,40.14,40.1229,40.1377,116438,0
+ULST.US,D,20230607,000000,40.13,40.15,40.13,40.145,87578,0
+ULST.US,D,20230608,000000,40.15,40.16,40.15,40.155,45752,0
+ULST.US,D,20230609,000000,40.15,40.17,40.15,40.165,96147,0
+ULST.US,D,20230612,000000,40.17,40.1778,40.14,40.16,213736,0
+ULST.US,D,20230613,000000,40.18,40.18,40.15,40.16,238728,0
+ULST.US,D,20230614,000000,40.17,40.17,40.14,40.155,146208,0
+ULST.US,D,20230615,000000,40.18,40.18,40.16,40.16,70017,0
+ULST.US,D,20230616,000000,40.16,40.2,40.16,40.2,689568,0
+ULST.US,D,20230620,000000,40.21,40.22,40.2,40.22,180454,0
+ULST.US,D,20230621,000000,40.22,40.23,40.21,40.2268,149359,0
+ULST.US,D,20230622,000000,40.21,40.23,40.21,40.225,115265,0
+ULST.US,D,20230623,000000,40.24,40.24,40.23,40.235,59437,0
+ULST.US,D,20230626,000000,40.23,40.24,40.23,40.24,56947,0
+ULST.US,D,20230627,000000,40.28,40.28,40.2318,40.24,104695,0
+ULST.US,D,20230628,000000,40.25,40.27,40.2328,40.24,73088,0
+ULST.US,D,20230629,000000,40.25,40.26,40.24,40.255,68347,0
+ULST.US,D,20230630,000000,40.25,40.26,40.25,40.25,111269,0
+ULST.US,D,20230703,000000,40.17,40.17,40.11,40.125,87579,0
+ULST.US,D,20230705,000000,40.14,40.14,40.12,40.12,63151,0
+ULST.US,D,20230706,000000,40.12,40.1398,40.1109,40.125,117783,0
+ULST.US,D,20230707,000000,40.11,40.15,40.11,40.13,109600,0
+ULST.US,D,20230710,000000,40.2,40.2,40.14,40.16,145002,0
+ULST.US,D,20230711,000000,40.14,40.18,40.14,40.18,238740,0
+ULST.US,D,20230712,000000,40.21,40.21,40.19,40.2,141948,0
+ULST.US,D,20230713,000000,40.2,40.22,40.19,40.22,157512,0
+ULST.US,D,20230714,000000,40.21,40.23,40.21,40.21,139721,0
+ULST.US,D,20230717,000000,40.19,40.21,40.19,40.205,112429,0
+ULST.US,D,20230718,000000,40.23,40.23,40.21,40.215,51257,0
+ULST.US,D,20230719,000000,40.24,40.24,40.222,40.225,81472,0
+ULST.US,D,20230720,000000,40.23,40.24,40.2201,40.24,59088,0
+ULST.US,D,20230721,000000,40.23,40.25,40.18,40.23,69989,0
+ULST.US,D,20230724,000000,40.24,40.26,40.23,40.24,46558,0
+ULST.US,D,20230725,000000,40.23,40.24,40.23,40.24,240286,0
+ULST.US,D,20230726,000000,40.27,40.27,40.23,40.23,106752,0
+ULST.US,D,20230727,000000,40.24,40.26,40.24,40.25,118897,0
+ULST.US,D,20230728,000000,40.26,40.28,40.25,40.28,72605,0
+ULST.US,D,20230731,000000,40.27,40.29,40.26,40.27,110395,0
+ULST.US,D,20230801,000000,40.13,40.19,40.12,40.19,69747,0
+ULST.US,D,20230802,000000,40.12,40.14,40.11,40.14,157977,0
+ULST.US,D,20230803,000000,40.15,40.15,40.13,40.15,103871,0
+ULST.US,D,20230804,000000,40.14,40.25,40.14,40.25,94965,0
+ULST.US,D,20230807,000000,40.18,40.21,40.18,40.18,167413,0
+ULST.US,D,20230808,000000,40.1944,40.25,40.19,40.25,93724,0
+ULST.US,D,20230809,000000,40.19,40.202,40.18,40.18,111928,0
+ULST.US,D,20230810,000000,40.21,40.21,40.2,40.21,64145,0
+ULST.US,D,20230811,000000,40.19,40.23,40.17,40.23,133859,0
+ULST.US,D,20230814,000000,40.2,40.23,40.19,40.23,119973,0
+ULST.US,D,20230815,000000,40.23,40.23,40.2,40.2,313210,0
+ULST.US,D,20230816,000000,40.18,40.22,40.18,40.195,260080,0
+ULST.US,D,20230817,000000,40.2,40.22,40.19,40.22,156943,0
+ULST.US,D,20230818,000000,40.18,40.21,40.18,40.2,356759,0
+ULST.US,D,20230821,000000,40.19,40.21,40.19,40.2,247796,0
+ULST.US,D,20230822,000000,40.21,40.21,40.2,40.2,40307,0
+ULST.US,D,20230823,000000,40.21,40.24,40.21,40.235,333786,0
+ULST.US,D,20230824,000000,40.23,40.29,40.23,40.26,150792,0
+ULST.US,D,20230825,000000,40.25,40.28,40.24,40.245,164619,0
+ULST.US,D,20230828,000000,40.24,40.26,40.24,40.26,231158,0
+ULST.US,D,20230829,000000,40.23,40.29,40.23,40.27,293134,0
+ULST.US,D,20230830,000000,40.28,40.3,40.28,40.28,134688,0
+ULST.US,D,20230831,000000,40.4,40.4,40.3025,40.33,124413,0
+ULST.US,D,20230901,000000,40.18,40.18,40.15,40.1597,64827,0
+ULST.US,D,20230905,000000,40.16,40.18,40.15,40.16,106925,0
+ULST.US,D,20230906,000000,40.13,40.16,40.12,40.14,58389,0
+ULST.US,D,20230907,000000,40.15,40.1678,40.14,40.16,145188,0
+ULST.US,D,20230908,000000,40.18,40.18,40.16,40.17,40329,0
+ULST.US,D,20230911,000000,40.16,40.18,40.16,40.18,292350,0
+ULST.US,D,20230912,000000,40.16,40.17,40.16,40.165,46432,0
+ULST.US,D,20230913,000000,40.25,40.25,40.1701,40.185,36659,0
+ULST.US,D,20230914,000000,40.12,40.2125,40.12,40.18,52549,0
+ULST.US,D,20230915,000000,40.18,40.2,40.18,40.19,64535,0
+ULST.US,D,20230918,000000,40.21,40.21,40.1812,40.19,57165,0
+ULST.US,D,20230919,000000,40.1888,40.21,40.1888,40.2,197586,0
+ULST.US,D,20230920,000000,40.2056,40.22,40.1675,40.19,93838,0
+ULST.US,D,20230921,000000,40.25,40.25,40.19,40.2073,61171,0
+ULST.US,D,20230922,000000,40.21,40.24,40.19,40.2105,144595,0
+ULST.US,D,20230925,000000,40.23,40.245,40.2183,40.24,182176,0
+ULST.US,D,20230926,000000,40.22,40.26,40.2,40.2,119362,0
+ULST.US,D,20230927,000000,40.2,40.2306,40.2,40.21,110350,0
+ULST.US,D,20230928,000000,40.2,40.25,40.2,40.245,353354,0
+ULST.US,D,20230929,000000,40.27,40.28,40.25,40.27,187413,0
+ULST.US,D,20231002,000000,40.08,40.12,40.07,40.1,302974,0
+ULST.US,D,20231003,000000,40.12,40.12,40.08,40.08,229021,0
+ULST.US,D,20231004,000000,40.08,40.12,40.08,40.1,219410,0
+ULST.US,D,20231005,000000,40.13,40.15,40.13,40.14,104640,0
+ULST.US,D,20231006,000000,40.13,40.14,40.12,40.12,109013,0
+ULST.US,D,20231009,000000,40.12,40.18,40.12,40.15,72001,0
+ULST.US,D,20231010,000000,40.14,40.1701,40.13,40.13,101367,0
+ULST.US,D,20231011,000000,40.16,40.18,40.12,40.12,112021,0
+ULST.US,D,20231012,000000,40.17,40.2099,40.1607,40.17,198558,0
+ULST.US,D,20231013,000000,40.23,40.23,40.17,40.18,489616,0
+ULST.US,D,20231016,000000,40.17,40.2,40.17,40.18,108317,0
+ULST.US,D,20231017,000000,40.17,40.19,40.149,40.16,457595,0
+ULST.US,D,20231018,000000,40.18,40.18,40.14,40.14,118333,0
+ULST.US,D,20231019,000000,40.17,40.18,40.16,40.16,67588,0
+ULST.US,D,20231020,000000,40.19,40.2,40.17,40.18,186260,0
+ULST.US,D,20231023,000000,40.16,40.21,40.16,40.2,106574,0
+ULST.US,D,20231024,000000,40.21,40.22,40.2,40.2,139468,0
+ULST.US,D,20231025,000000,40.2,40.215,40.19,40.19,143750,0
+ULST.US,D,20231026,000000,40.22,40.22,40.21,40.21,100334,0
+ULST.US,D,20231027,000000,40.23,40.24,40.21,40.22,253120,0
+ULST.US,D,20231030,000000,40.23,40.25,40.23,40.24,421957,0
+ULST.US,D,20231031,000000,40.26,40.26,40.23,40.23,96170,0
+ULST.US,D,20231101,000000,40.1,40.11,40.09,40.1,357794,0
+ULST.US,D,20231102,000000,40.14,40.15,40.1201,40.14,135633,0
+ULST.US,D,20231103,000000,40.17,40.17,40.16,40.165,132689,0
+ULST.US,D,20231106,000000,40.18,40.19,40.18,40.185,125475,0
+ULST.US,D,20231107,000000,40.2,40.21,40.17,40.2,223865,0
+ULST.US,D,20231108,000000,40.21,40.21,40.18,40.21,87000,0
+ULST.US,D,20231109,000000,40.195,40.2,40.17,40.18,110862,0
+ULST.US,D,20231110,000000,40.22,40.22,40.19,40.2,131264,0
+ULST.US,D,20231113,000000,40.18,40.22,40.18,40.22,78958,0
+ULST.US,D,20231114,000000,40.26,40.28,40.25,40.265,144516,0
+ULST.US,D,20231115,000000,40.27,40.27,40.24,40.25,432833,0
+ULST.US,D,20231116,000000,40.27,40.29,40.2601,40.27,97578,0
+ULST.US,D,20231117,000000,40.3,40.3,40.28,40.28,149208,0
+ULST.US,D,20231120,000000,40.28,40.32,40.28,40.31,112759,0
+ULST.US,D,20231121,000000,40.31,40.34,40.31,40.31,178167,0
+ULST.US,D,20231122,000000,40.33,40.34,40.32,40.33,85041,0
+ULST.US,D,20231124,000000,40.33,40.36,40.33,40.36,44811,0
+ULST.US,D,20231127,000000,40.33,40.38,40.33,40.36,165337,0
+ULST.US,D,20231128,000000,40.39,40.41,40.37,40.4,144018,0
+ULST.US,D,20231129,000000,40.4,40.44,40.4,40.43,99976,0
+ULST.US,D,20231130,000000,40.41,40.43,40.41,40.425,269862,0
+ULST.US,D,20231201,000000,40.3,40.31,40.27,40.31,330949,0
+ULST.US,D,20231204,000000,40.29,40.3086,40.28,40.28,413721,0
+ULST.US,D,20231205,000000,40.31,40.32,40.29,40.32,370386,0
+ULST.US,D,20231206,000000,40.33,40.33,40.3,40.3,103896,0
+ULST.US,D,20231207,000000,40.35,40.35,40.33,40.33,132973,0
+ULST.US,D,20231208,000000,40.33,40.33,40.3,40.3,190115,0
+ULST.US,D,20231211,000000,40.31,40.33,40.29,40.3,395978,0
+ULST.US,D,20231212,000000,40.33,40.33,40.3,40.3,140249,0
+ULST.US,D,20231213,000000,40.33,40.3999,40.33,40.395,205954,0
+ULST.US,D,20231214,000000,40.43,40.45,40.42,40.425,92023,0
+ULST.US,D,20231215,000000,40.435,40.45,40.42,40.42,67885,0
+ULST.US,D,20231218,000000,40.25,40.27,40.24,40.24,800269,0
+ULST.US,D,20231219,000000,40.26,40.27,40.25,40.255,109818,0
+ULST.US,D,20231220,000000,40.31,40.31,40.27,40.29,106539,0
+ULST.US,D,20231221,000000,40.34,40.34,40.29,40.29,204561,0
+ULST.US,D,20231222,000000,40.34,40.34,40.31,40.33,115710,0
+ULST.US,D,20231226,000000,40.36,40.36,40.31,40.35,73963,0
+ULST.US,D,20231227,000000,40.36,40.38,40.3307,40.38,536716,0
+ULST.US,D,20231228,000000,40.39,40.39,40.36,40.37,76515,0
+ULST.US,D,20231229,000000,40.37,40.4,40.37,40.38,46253,0
+ULST.US,D,20240102,000000,40.36,40.38,40.36,40.37,77522,0
+ULST.US,D,20240103,000000,40.35,40.39,40.35,40.39,255123,0
+ULST.US,D,20240104,000000,40.39,40.4,40.3715,40.4,187660,0
+ULST.US,D,20240105,000000,40.35,40.41,40.35,40.405,193348,0
+ULST.US,D,20240108,000000,40.37,40.43,40.37,40.425,417344,0
+ULST.US,D,20240109,000000,40.41,40.43,40.41,40.43,110791,0
+ULST.US,D,20240110,000000,40.45,40.45,40.43,40.445,56672,0
+ULST.US,D,20240111,000000,40.43,40.48,40.43,40.475,113801,0
+ULST.US,D,20240112,000000,40.48,40.5299,40.48,40.52,66978,0
+ULST.US,D,20240116,000000,40.5,40.5267,40.49,40.5095,162384,0
+ULST.US,D,20240117,000000,40.46,40.49,40.46,40.46,104943,0
+ULST.US,D,20240118,000000,40.5,40.5,40.47,40.5,78684,0
+ULST.US,D,20240119,000000,40.45,40.5,40.45,40.49,74666,0
+ULST.US,D,20240122,000000,40.5,40.51,40.49,40.5,62768,0
+ULST.US,D,20240123,000000,40.47,40.51,40.47,40.51,68709,0
+ULST.US,D,20240124,000000,40.51,40.52,40.49,40.5,105633,0
+ULST.US,D,20240125,000000,40.53,40.54,40.51,40.54,103265,0
+ULST.US,D,20240126,000000,40.53,40.54,40.53,40.535,93589,0
+ULST.US,D,20240129,000000,40.51,40.69,40.51,40.56,208594,0
+ULST.US,D,20240130,000000,40.55,40.57,40.5488,40.56,171402,0
+ULST.US,D,20240131,000000,40.59,40.62,40.57,40.62,127221,0
+ULST.US,D,20240201,000000,40.43,40.465,40.43,40.46,88341,0
+ULST.US,D,20240202,000000,40.43,40.43,40.4014,40.42,71606,0
+ULST.US,D,20240205,000000,40.4,40.41,40.37,40.39,151168,0
+ULST.US,D,20240206,000000,40.4,40.43,40.4,40.43,127740,0
+ULST.US,D,20240207,000000,40.43,40.44,40.42,40.425,122481,0
+ULST.US,D,20240208,000000,40.39,40.43,40.39,40.42,398534,0
+ULST.US,D,20240209,000000,40.42,40.42,40.41,40.4196,97302,0
+ULST.US,D,20240212,000000,40.42,40.4388,40.41,40.415,152282,0
+ULST.US,D,20240213,000000,40.4,40.4099,40.37,40.37,195075,0
+ULST.US,D,20240214,000000,40.39,40.42,40.39,40.4,140237,0
+ULST.US,D,20240215,000000,40.42,40.45,40.42,40.44,79367,0
+ULST.US,D,20240216,000000,40.43,40.44,40.41,40.44,76635,0
+ULST.US,D,20240220,000000,40.44,40.46,40.44,40.445,66981,0
+ULST.US,D,20240221,000000,40.45,40.475,40.44,40.47,154135,0
+ULST.US,D,20240222,000000,40.44,40.46,40.44,40.46,81272,0
+ULST.US,D,20240223,000000,40.44,40.49,40.44,40.46,66763,0
+ULST.US,D,20240226,000000,40.45,40.48,40.45,40.47,65076,0
+ULST.US,D,20240227,000000,40.47,40.48,40.47,40.47,132848,0
+ULST.US,D,20240228,000000,40.47,40.5,40.4603,40.49,143777,0
+ULST.US,D,20240229,000000,40.5,40.5,40.47,40.5,287335,0
+ULST.US,D,20240301,000000,40.36,40.36,40.3301,40.35,144801,0
+ULST.US,D,20240304,000000,40.34,40.36,40.34,40.35,273808,0
+ULST.US,D,20240305,000000,40.35,40.37,40.35,40.36,73779,0
+ULST.US,D,20240306,000000,40.37,40.39,40.37,40.38,78383,0
+ULST.US,D,20240307,000000,40.39,40.42,40.38,40.395,116902,0
+ULST.US,D,20240308,000000,40.42,40.43,40.4,40.4,80239,0
+ULST.US,D,20240311,000000,40.42,40.42,40.4,40.42,89342,0
+ULST.US,D,20240312,000000,40.42,40.43,40.4,40.42,89549,0
+ULST.US,D,20240313,000000,40.53,40.53,40.4,40.4,64447,0
+ULST.US,D,20240314,000000,40.4,40.41,40.3901,40.4,59266,0
+ULST.US,D,20240315,000000,40.36,40.4,40.36,40.39,54080,0
+ULST.US,D,20240318,000000,40.39,40.42,40.39,40.41,62435,0
+ULST.US,D,20240319,000000,40.4,40.43,40.4,40.422,93744,0
+ULST.US,D,20240320,000000,40.42,40.48,40.42,40.44,57445,0
+ULST.US,D,20240321,000000,40.45,40.47,40.45,40.47,267268,0
+ULST.US,D,20240322,000000,40.5,40.5,40.48,40.5,54737,0
+ULST.US,D,20240325,000000,40.48,40.5,40.46,40.485,82936,0
+ULST.US,D,20240326,000000,40.49,40.5,40.48,40.48,59369,0
+ULST.US,D,20240327,000000,40.48,40.52,40.48,40.52,72634,0
+ULST.US,D,20240328,000000,40.5,40.51,40.493,40.5,87720,0
+ULST.US,D,20240401,000000,40.34,40.34,40.31,40.32,207358,0
+ULST.US,D,20240402,000000,40.32,40.33,40.31,40.32,69916,0
+ULST.US,D,20240403,000000,40.33,40.3499,40.32,40.345,70470,0
+ULST.US,D,20240404,000000,40.35,40.36,40.34,40.355,136806,0
+ULST.US,D,20240405,000000,40.36,40.36,40.34,40.34,66040,0
+ULST.US,D,20240408,000000,40.33,40.35,40.33,40.35,56083,0
+ULST.US,D,20240409,000000,40.35,40.3699,40.35,40.35,82574,0
+ULST.US,D,20240410,000000,40.31,40.3236,40.29,40.29,117778,0
+ULST.US,D,20240411,000000,40.38,40.38,40.32,40.34,191199,0
+ULST.US,D,20240412,000000,40.35,40.3513,40.34,40.35,101115,0
+ULST.US,D,20240415,000000,40.31,40.34,40.31,40.33,58715,0
+ULST.US,D,20240416,000000,40.31,40.33,40.31,40.33,87637,0
+ULST.US,D,20240417,000000,40.34,40.37,40.34,40.37,91111,0
+ULST.US,D,20240418,000000,40.38,40.38,40.35,40.36,80953,0
+ULST.US,D,20240419,000000,40.36,40.46,40.35,40.36,113593,0
+ULST.US,D,20240422,000000,40.39,40.39,40.36,40.38,65570,0
+ULST.US,D,20240423,000000,40.35,40.4,40.35,40.395,61514,0
+ULST.US,D,20240424,000000,40.41,40.41,40.38,40.38,107445,0
+ULST.US,D,20240425,000000,40.34,40.4,40.34,40.4,81839,0
+ULST.US,D,20240426,000000,40.39,40.41,40.39,40.41,70082,0
+ULST.US,D,20240429,000000,40.41,40.43,40.41,40.42,71241,0
+ULST.US,D,20240430,000000,40.41,40.42,40.4,40.41,99167,0
+ULST.US,D,20240501,000000,40.25,40.27,40.24,40.27,84080,0
+ULST.US,D,20240502,000000,40.2803,40.3,40.27,40.3,321287,0
+ULST.US,D,20240503,000000,40.33,40.335,40.31,40.33,59066,0
+ULST.US,D,20240506,000000,40.32,40.33,40.31,40.31,58276,0
+ULST.US,D,20240507,000000,40.34,40.35,40.33,40.335,58863,0
+ULST.US,D,20240508,000000,40.31,40.35,40.31,40.335,102324,0
+ULST.US,D,20240509,000000,40.34,40.3825,40.34,40.3719,57652,0
+ULST.US,D,20240510,000000,40.35,40.37,40.35,40.36,79731,0
+ULST.US,D,20240513,000000,40.38,40.38,40.3594,40.365,42431,0
+ULST.US,D,20240514,000000,40.38,40.38,40.36,40.375,168780,0
+ULST.US,D,20240515,000000,40.39,40.41,40.39,40.4,78550,0
+ULST.US,D,20240516,000000,40.4,40.41,40.39,40.405,55226,0
+ULST.US,D,20240517,000000,40.419,40.44,40.4,40.42,131588,0
+ULST.US,D,20240520,000000,40.41,40.4341,40.41,40.43,70367,0
+ULST.US,D,20240521,000000,40.43,40.46,40.43,40.46,54503,0
+ULST.US,D,20240522,000000,40.48,40.48,40.43,40.445,51811,0
+ULST.US,D,20240523,000000,40.41,40.46,40.41,40.46,78344,0
+ULST.US,D,20240524,000000,40.41,40.46,40.41,40.46,58319,0
+ULST.US,D,20240528,000000,40.43,40.46,40.43,40.44,82212,0
+ULST.US,D,20240529,000000,40.42,40.45,40.42,40.435,66902,0
+ULST.US,D,20240530,000000,40.43,40.46,40.43,40.46,412952,0
+ULST.US,D,20240531,000000,40.48,40.48,40.45,40.47,199221,0
+ULST.US,D,20240603,000000,40.29,40.32,40.29,40.315,66181,0
+ULST.US,D,20240604,000000,40.32,40.34,40.32,40.335,69241,0
+ULST.US,D,20240605,000000,40.39,40.39,40.32,40.36,139388,0
+ULST.US,D,20240606,000000,40.39,40.39,40.35,40.355,134951,0
+ULST.US,D,20240607,000000,40.38,40.38,40.33,40.34,60205,0
+ULST.US,D,20240610,000000,40.38,40.38,40.33,40.335,55988,0
+ULST.US,D,20240611,000000,40.37,40.37,40.33,40.35,67619,0
+ULST.US,D,20240612,000000,40.4,40.61,40.39,40.425,308635,0
+ULST.US,D,20240613,000000,40.48,40.48,40.42,40.43,62976,0
+ULST.US,D,20240614,000000,40.46,40.46,40.43,40.435,63554,0
+ULST.US,D,20240617,000000,40.44,40.44,40.42,40.425,53825,0
+ULST.US,D,20240618,000000,40.43,40.45,40.43,40.45,100957,0
+ULST.US,D,20240620,000000,40.42,40.45,40.42,40.45,80103,0
+ULST.US,D,20240621,000000,40.45,40.46,40.431,40.46,51680,0
+ULST.US,D,20240624,000000,40.44,40.4599,40.44,40.445,76207,0
+ULST.US,D,20240625,000000,40.45,40.46,40.44,40.45,178763,0
+ULST.US,D,20240626,000000,40.44,40.4604,40.43,40.435,56017,0
+ULST.US,D,20240627,000000,40.44,40.47,40.44,40.44,152655,0
+ULST.US,D,20240628,000000,40.44,40.5,40.44,40.47,98289,0
+ULST.US,D,20240701,000000,40.27,40.3,40.27,40.28,82381,0
+ULST.US,D,20240702,000000,40.29,40.32,40.29,40.3,66166,0
+ULST.US,D,20240703,000000,40.35,40.35,40.3201,40.34,45624,0
+ULST.US,D,20240705,000000,40.38,40.39,40.36,40.37,85781,0
+ULST.US,D,20240708,000000,40.37,40.39,40.37,40.39,45270,0
+ULST.US,D,20240709,000000,40.38,40.4,40.38,40.391,308023,0
+ULST.US,D,20240710,000000,40.39,40.4,40.3801,40.395,60654,0
+ULST.US,D,20240711,000000,40.45,40.45,40.42,40.43,106830,0
+ULST.US,D,20240712,000000,40.48,40.49,40.46,40.4751,180222,0
+ULST.US,D,20240715,000000,40.48,40.49,40.47,40.475,98458,0
+ULST.US,D,20240716,000000,40.47,40.49,40.47,40.49,94480,0
+ULST.US,D,20240717,000000,40.47,40.57,40.47,40.51,98207,0
+ULST.US,D,20240718,000000,40.48,40.5399,40.48,40.525,42895,0
+ULST.US,D,20240719,000000,40.52,40.53,40.51,40.515,10231,0
+ULST.US,D,20240722,000000,40.52,40.52,40.5,40.51,81849,0
+ULST.US,D,20240723,000000,40.48,40.53,40.48,40.51,54407,0
+ULST.US,D,20240724,000000,40.5,40.55,40.5,40.545,87761,0
+ULST.US,D,20240725,000000,40.53,40.55,40.53,40.5495,93530,0
+ULST.US,D,20240726,000000,40.57,40.59,40.56,40.575,104823,0
+ULST.US,D,20240729,000000,40.6,40.6,40.57,40.575,128826,0
+ULST.US,D,20240730,000000,40.59,40.59,40.57,40.58,53851,0
+ULST.US,D,20240731,000000,40.55,40.61,40.55,40.61,142501,0
+ULST.US,D,20240801,000000,40.44,40.469,40.43,40.465,67170,0
+ULST.US,D,20240802,000000,40.49,40.57,40.49,40.5685,84917,0
+ULST.US,D,20240805,000000,40.59,40.62,40.55,40.57,365965,0
+ULST.US,D,20240806,000000,40.56,40.5699,40.35,40.35,84318,0
+ULST.US,D,20240807,000000,40.49,40.54,40.49,40.52,128909,0
+ULST.US,D,20240808,000000,40.5,40.53,40.5,40.53,183871,0
+ULST.US,D,20240809,000000,40.56,40.58,40.53,40.54,95133,0
+ULST.US,D,20240812,000000,40.53,40.56,40.53,40.55,175584,0
+ULST.US,D,20240813,000000,40.59,40.59,40.57,40.585,65657,0
+ULST.US,D,20240814,000000,40.58,40.6,40.58,40.6,54184,0
+ULST.US,D,20240815,000000,40.56,40.57,40.56,40.565,84211,0
+ULST.US,D,20240816,000000,40.57,40.61,40.57,40.6,218527,0
+ULST.US,D,20240819,000000,40.61,40.62,40.6,40.62,84983,0
+ULST.US,D,20240820,000000,40.62,40.84,40.6199,40.76,87621,0
+ULST.US,D,20240821,000000,40.64,40.69,40.63,40.68,97812,0
+ULST.US,D,20240822,000000,40.68,40.73,40.65,40.67,59134,0
+ULST.US,D,20240823,000000,40.67,40.7,40.6609,40.7,65133,0
+ULST.US,D,20240826,000000,40.73,40.73,40.7,40.705,56687,0
+ULST.US,D,20240827,000000,40.69,40.72,40.69,40.715,74332,0
+ULST.US,D,20240828,000000,40.71,40.73,40.71,40.725,111906,0
+ULST.US,D,20240829,000000,40.73,40.73,40.7032,40.72,54827,0
+ULST.US,D,20240830,000000,40.72,40.74,40.72,40.74,46347,0
+ULST.US,D,20240903,000000,40.59,40.59,40.55,40.55,97719,0
+ULST.US,D,20240904,000000,40.6,40.62,40.5814,40.62,52487,0
+ULST.US,D,20240905,000000,40.61,40.635,40.6,40.6,322396,0
+ULST.US,D,20240906,000000,40.66,40.68,40.63,40.665,55904,0
+ULST.US,D,20240909,000000,40.66,40.67,40.655,40.66,62624,0
+ULST.US,D,20240910,000000,40.71,40.72,40.6601,40.69,72135,0
+ULST.US,D,20240911,000000,40.67,40.6999,40.67,40.675,48795,0
+ULST.US,D,20240912,000000,40.675,40.69,40.66,40.685,40961,0
+ULST.US,D,20240913,000000,40.69,40.7199,40.69,40.705,83536,0
+ULST.US,D,20240916,000000,40.72,40.73,40.71,40.72,159457,0
+ULST.US,D,20240917,000000,40.714,40.73,40.71,40.72,48495,0
+ULST.US,D,20240918,000000,40.65,40.75,40.65,40.71,55676,0
+ULST.US,D,20240919,000000,40.71,40.74,40.71,40.73,69406,0
+ULST.US,D,20240920,000000,40.72,40.76,40.72,40.76,44404,0
+ULST.US,D,20240923,000000,40.74,40.77,40.69,40.76,87203,0
+ULST.US,D,20240924,000000,40.75,40.7877,40.75,40.77,62831,0
+ULST.US,D,20240925,000000,40.78,40.79,40.77,40.78,161304,0
+ULST.US,D,20240926,000000,40.7501,40.78,40.7501,40.775,62914,0
+ULST.US,D,20240927,000000,40.8,40.8093,40.79,40.8,62128,0
+ULST.US,D,20240930,000000,40.82,40.82,40.77,40.78,70692,0
+ULST.US,D,20241001,000000,40.8,40.8,40.62,40.62,361195,0
+ULST.US,D,20241002,000000,40.63,40.63,40.6,40.61,175542,0
+ULST.US,D,20241003,000000,40.61,40.6187,40.59,40.59,68631,0
+ULST.US,D,20241004,000000,40.57,40.58,40.55,40.55,51126,0
+ULST.US,D,20241007,000000,40.57,40.57,40.53,40.54,81205,0
+ULST.US,D,20241008,000000,40.55,40.55,40.54,40.545,55899,0
+ULST.US,D,20241009,000000,40.53,40.55,40.53,40.54,101254,0
+ULST.US,D,20241010,000000,40.57,40.58,40.55,40.555,63615,0
+ULST.US,D,20241011,000000,40.62,40.62,40.58,40.5906,45855,0
+ULST.US,D,20241014,000000,40.58,40.58,40.56,40.57,88093,0
+ULST.US,D,20241015,000000,40.58,40.5999,40.57,40.575,241237,0
+ULST.US,D,20241016,000000,40.6,40.61,40.59,40.61,122969,0
+ULST.US,D,20241017,000000,40.58,40.6,40.58,40.582,97945,0
+ULST.US,D,20241018,000000,40.63,40.63,40.61,40.62,43079,0
+ULST.US,D,20241021,000000,40.6,40.61,40.5901,40.6,50989,0
+ULST.US,D,20241022,000000,40.59,40.6,40.58,40.585,34301,0
+ULST.US,D,20241023,000000,40.58,40.59,40.58,40.58,47310,0
+ULST.US,D,20241024,000000,40.58,40.6099,40.5601,40.58,88634,0
+ULST.US,D,20241025,000000,40.58,40.6269,40.58,40.59,37019,0
+ULST.US,D,20241028,000000,40.59,40.61,40.59,40.59,67480,0
+ULST.US,D,20241029,000000,40.58,40.6,40.58,40.595,62158,0
+ULST.US,D,20241030,000000,40.6,40.62,40.58,40.58,102628,0
+ULST.US,D,20241031,000000,40.55,40.6,40.55,40.59,62673,0
+ULST.US,D,20241101,000000,40.46,40.46,40.42,40.425,66178,0
+ULST.US,D,20241104,000000,40.4,40.4599,40.4,40.43,80124,0
+ULST.US,D,20241105,000000,40.42,40.45,40.42,40.44,45659,0
+ULST.US,D,20241106,000000,40.44,40.44,40.42,40.43,97207,0
+ULST.US,D,20241107,000000,40.45,40.49,40.45,40.48,93626,0
+ULST.US,D,20241108,000000,40.48,40.49,40.4711,40.4755,49363,0
+ULST.US,D,20241111,000000,40.455,40.47,40.45,40.47,102839,0
+ULST.US,D,20241112,000000,40.44,40.47,40.44,40.46,118165,0
+ULST.US,D,20241113,000000,40.495,40.5,40.47,40.5,122578,0
+ULST.US,D,20241114,000000,40.4986,40.5,40.475,40.49,105471,0
+ULST.US,D,20241115,000000,40.49,40.5199,40.48,40.51,66032,0
+ULST.US,D,20241118,000000,40.5,40.54,40.4901,40.52,58622,0
+ULST.US,D,20241119,000000,40.52,40.54,40.52,40.52,65433,0
+ULST.US,D,20241120,000000,40.53,40.53,40.51,40.53,59195,0
+ULST.US,D,20241121,000000,40.53,40.545,40.52,40.53,70950,0
+ULST.US,D,20241122,000000,40.5213,40.54,40.5206,40.535,52413,0
+ULST.US,D,20241125,000000,40.5602,40.5799,40.54,40.575,82303,0
+ULST.US,D,20241126,000000,40.57,40.579,40.54,40.575,303613,0
+ULST.US,D,20241127,000000,40.59,40.5999,40.58,40.59,40797,0
+ULST.US,D,20241129,000000,40.61,40.62,40.59,40.6,41948,0
+ULST.US,D,20241202,000000,40.44,40.46,40.43,40.455,61379,0
+ULST.US,D,20241203,000000,40.47,40.475,40.46,40.47,61938,0
+ULST.US,D,20241204,000000,40.46,40.49,40.4501,40.485,69126,0
+ULST.US,D,20241205,000000,40.6,40.6,40.48,40.5,61230,0
+ULST.US,D,20241206,000000,40.52,40.53,40.51,40.53,54409,0
+ULST.US,D,20241209,000000,40.51,40.53,40.5,40.515,81773,0
+ULST.US,D,20241210,000000,40.525,40.525,40.48,40.5,112670,0
+ULST.US,D,20241211,000000,40.5282,40.55,40.4901,40.53,100751,0
+ULST.US,D,20241212,000000,40.52,40.525,40.5,40.51,89004,0
+ULST.US,D,20241213,000000,40.515,40.52,40.5,40.515,34516,0
+ULST.US,D,20241216,000000,40.53,40.53,40.49,40.515,45160,0
+ULST.US,D,20241217,000000,40.51,40.52,40.49,40.49,100662,0
+ULST.US,D,20241218,000000,40.51,40.5145,40.455,40.46,80459,0
+ULST.US,D,20241219,000000,40.3057,40.345,40.3,40.34,157346,0
+ULST.US,D,20241220,000000,40.36,40.37,40.35,40.355,92108,0
+ULST.US,D,20241223,000000,40.37,40.37,40.34,40.355,100641,0
+ULST.US,D,20241224,000000,40.37,40.37,40.35,40.365,79825,0
+ULST.US,D,20241226,000000,40.36,40.37,40.35,40.36,55608,0
+ULST.US,D,20241227,000000,40.3899,40.3899,40.36,40.36,39057,0
+ULST.US,D,20241230,000000,40.4,40.4,40.38,40.395,47952,0
+ULST.US,D,20241231,000000,40.4,40.41,40.39,40.41,53637,0
+ULST.US,D,20250102,000000,40.425,40.44,40.3926,40.405,94651,0
+ULST.US,D,20250103,000000,40.45,40.45,40.42,40.425,69381,0
+ULST.US,D,20250106,000000,40.41,40.4365,40.41,40.42,75327,0
+ULST.US,D,20250107,000000,40.425,40.46,40.41,40.43,416161,0
+ULST.US,D,20250108,000000,40.43,40.45,40.42,40.445,125198,0
+ULST.US,D,20250110,000000,40.46,40.72,40.421,40.44,175412,0
+ULST.US,D,20250113,000000,40.44,40.44,40.39,40.42,65418,0
+ULST.US,D,20250114,000000,40.41,40.44,40.41,40.43,109762,0
+ULST.US,D,20250115,000000,40.47,40.48,40.46,40.48,150918,0
+ULST.US,D,20250116,000000,40.46,40.51,40.41,40.51,148981,0
+ULST.US,D,20250117,000000,40.5,40.51,40.48,40.51,336081,0
+ULST.US,D,20250121,000000,40.51,40.51,40.48,40.49,120205,0
+ULST.US,D,20250122,000000,40.5,40.515,40.49,40.495,177583,0
+ULST.US,D,20250123,000000,40.5,40.54,40.4912,40.53,72600,0
+ULST.US,D,20250124,000000,40.53,40.5398,40.52,40.53,60623,0
+ULST.US,D,20250127,000000,40.5348,40.55,40.53,40.535,85421,0
+ULST.US,D,20250128,000000,40.5429,40.5492,40.53,40.535,66526,0
+ULST.US,D,20250129,000000,40.5508,40.5592,40.53,40.53,83163,0
+ULST.US,D,20250130,000000,40.5514,40.5599,40.53,40.545,156125,0
+ULST.US,D,20250131,000000,40.57,40.61,40.56,40.6,450487,0
+ULST.US,D,20250203,000000,40.44,40.56,40.4,40.4,480138,0
+ULST.US,D,20250204,000000,40.41,40.43,40.4,40.41,70818,0
+ULST.US,D,20250205,000000,40.44,40.46,40.24,40.24,83514,0
+ULST.US,D,20250206,000000,40.46,40.46,40.43,40.435,77527,0
+ULST.US,D,20250207,000000,40.4499,40.46,40.43,40.44,78120,0
+ULST.US,D,20250210,000000,40.45,40.46,40.43,40.44,62150,0
+ULST.US,D,20250211,000000,40.44,40.46,40.44,40.455,73042,0
+ULST.US,D,20250212,000000,40.4365,40.45,40.42,40.42,101247,0
+ULST.US,D,20250213,000000,40.44,40.47,40.43,40.45,256627,0
+ULST.US,D,20250214,000000,40.49,40.51,40.48,40.5,63400,0
+ULST.US,D,20250218,000000,40.481,40.5,40.48,40.4901,75325,0
+ULST.US,D,20250219,000000,40.4991,40.54,40.49,40.52,114697,0
+ULST.US,D,20250220,000000,40.515,40.54,40.51,40.53,95493,0
+ULST.US,D,20250221,000000,40.53,40.55,40.53,40.545,62440,0
+ULST.US,D,20250224,000000,40.5499,40.5667,40.54,40.565,81317,0
+ULST.US,D,20250225,000000,40.5755,40.66,40.56,40.6,175814,0
+ULST.US,D,20250226,000000,40.59,40.62,40.58,40.6,92713,0
+ULST.US,D,20250227,000000,40.6,40.61,40.57,40.605,66176,0
+ULST.US,D,20250228,000000,40.63,40.64,40.61,40.63,113637,0
+ULST.US,D,20250303,000000,40.48,40.5,40.48,40.495,61064,0
+ULST.US,D,20250304,000000,40.52,40.54,40.505,40.52,93666,0
+ULST.US,D,20250305,000000,40.53,40.53,40.495,40.51,89414,0
+ULST.US,D,20250306,000000,40.51,40.52,40.5,40.515,70116,0
+ULST.US,D,20250307,000000,40.53,40.5599,40.52,40.53,137768,0
+ULST.US,D,20250310,000000,40.5323,40.62,40.53,40.56,705492,0
+ULST.US,D,20250311,000000,40.54,40.57,40.52,40.525,217224,0
+ULST.US,D,20250312,000000,40.51,40.53,40.51,40.52,318048,0
+ULST.US,D,20250313,000000,40.51,40.76,40.5001,40.55,72848,0
+ULST.US,D,20250314,000000,40.5403,40.55,40.53,40.55,124407,0
+ULST.US,D,20250317,000000,40.53,40.57,40.5201,40.545,132669,0
+ULST.US,D,20250318,000000,40.52,40.56,40.51,40.55,138709,0
+ULST.US,D,20250319,000000,40.54,40.58,40.535,40.58,71379,0
+ULST.US,D,20250320,000000,40.5998,40.6,40.58,40.58,112307,0
+ULST.US,D,20250321,000000,40.6,40.61,40.59,40.605,57668,0
+ULST.US,D,20250324,000000,40.59,40.5993,40.57,40.57,100830,0
+ULST.US,D,20250325,000000,40.5812,40.6,40.57,40.6,75058,0
+ULST.US,D,20250326,000000,40.59,40.6,40.58,40.59,53465,0
+ULST.US,D,20250327,000000,40.595,40.61,40.47,40.52,68793,0
+ULST.US,D,20250328,000000,40.62,40.64,40.61,40.64,48038,0
+ULST.US,D,20250331,000000,40.645,40.6582,40.64,40.65,69814,0
+ULST.US,D,20250401,000000,40.495,40.51,40.48,40.505,309016,0
+ULST.US,D,20250402,000000,40.5064,40.52,40.48,40.51,97907,0
+ULST.US,D,20250403,000000,40.55,40.6,40.51,40.56,980280,0
+ULST.US,D,20250404,000000,40.6,40.7499,40.4,40.55,588430,0
+ULST.US,D,20250407,000000,40.535,40.5887,40.5,40.525,366902,0
+ULST.US,D,20250408,000000,40.5099,40.555,40.4993,40.55,551629,0
+ULST.US,D,20250409,000000,40.47,40.52,40.45,40.52,115953,0
+ULST.US,D,20250410,000000,40.46,40.52,40.46,40.5,250997,0
+ULST.US,D,20250411,000000,40.47,40.52,40.45,40.465,68197,0
+ULST.US,D,20250414,000000,40.45,40.51,40.39,40.41,156981,0
+ULST.US,D,20250415,000000,40.515,40.54,40.5,40.54,143580,0
+ULST.US,D,20250416,000000,40.54,40.57,40.5,40.57,363211,0
+ULST.US,D,20250417,000000,40.5719,40.5899,40.56,40.56,93148,0
+ULST.US,D,20250421,000000,40.575,40.59,40.57,40.57,133232,0
+ULST.US,D,20250422,000000,40.57,40.59,40.56,40.58,144448,0
+ULST.US,D,20250423,000000,40.59,40.6,40.45,40.56,259398,0
+ULST.US,D,20250424,000000,40.5801,40.59,40.57,40.57,143593,0
+ULST.US,D,20250425,000000,40.59,40.62,40.58,40.62,33351,0
+ULST.US,D,20250428,000000,40.61,40.65,40.61,40.65,70955,0
+ULST.US,D,20250429,000000,40.645,40.675,40.64,40.675,142863,0
+ULST.US,D,20250430,000000,40.6791,40.69,40.675,40.68,69762,0
+ULST.US,D,20250501,000000,40.53,40.56,40.525,40.545,828256,0
+ULST.US,D,20250502,000000,40.53,40.53,40.48,40.49,408834,0
+ULST.US,D,20250505,000000,40.49,40.51,40.485,40.5,82998,0
+ULST.US,D,20250506,000000,40.5167,40.55,40.4998,40.52,208469,0
+ULST.US,D,20250507,000000,40.5299,40.53,40.51,40.51,85188,0
+ULST.US,D,20250508,000000,40.5296,40.5296,40.45,40.47,568468,0
+ULST.US,D,20250509,000000,40.51,40.62,40.49,40.51,79295,0
+ULST.US,D,20250512,000000,40.48,40.51,40.35,40.465,744674,0
+ULST.US,D,20250513,000000,40.48,40.49,40.46,40.485,72052,0
+ULST.US,D,20250514,000000,40.499,40.5,40.47,40.4715,129461,0
+ULST.US,D,20250515,000000,40.49,40.53,40.47,40.53,293447,0
+ULST.US,D,20250516,000000,40.51,40.54,40.51,40.515,64635,0
+ULST.US,D,20250519,000000,40.51,40.56,40.51,40.55,560420,0
+ULST.US,D,20250520,000000,40.5546,40.56,40.55,40.555,54025,0
+ULST.US,D,20250521,000000,40.57,40.57,40.54,40.545,146086,0
+ULST.US,D,20250522,000000,40.55,40.59,40.5401,40.57,385267,0
+ULST.US,D,20250523,000000,40.5988,40.6613,40.57,40.57,869747,0
+ULST.US,D,20250527,000000,40.6,40.62,40.575,40.6,150724,0
+ULST.US,D,20250528,000000,40.6,40.6,40.59,40.6,60996,0
+ULST.US,D,20250529,000000,40.605,40.615,40.6,40.615,49370,0
+ULST.US,D,20250530,000000,40.6109,40.63,40.6109,40.63,88940,0
+ULST.US,D,20250602,000000,40.475,40.48,40.47,40.47,91324,0
+ULST.US,D,20250603,000000,40.49,40.491,40.48,40.48,108813,0
+ULST.US,D,20250604,000000,40.49,40.51,40.48,40.505,73758,0
+ULST.US,D,20250605,000000,40.54,40.54,40.5,40.52,221284,0
+ULST.US,D,20250606,000000,40.485,40.5,40.4814,40.5,73934,0
+ULST.US,D,20250609,000000,40.4958,40.51,40.48,40.49,80316,0
+ULST.US,D,20250610,000000,40.5,40.52,40.5,40.5,99823,0
+ULST.US,D,20250611,000000,40.52,40.54,40.51,40.535,83342,0
+ULST.US,D,20250612,000000,40.54,40.55,40.53,40.55,115620,0
+ULST.US,D,20250613,000000,40.54,40.56,40.54,40.55,100487,0
+ULST.US,D,20250616,000000,40.54,40.57,40.54,40.55,55938,0
+ULST.US,D,20250617,000000,40.555,40.56,40.55,40.555,74373,0
+ULST.US,D,20250618,000000,40.57,40.6,40.55,40.58,82046,0
+ULST.US,D,20250620,000000,40.585,40.6,40.5801,40.595,70471,0
+ULST.US,D,20250623,000000,40.605,40.62,40.6,40.62,81088,0
+ULST.US,D,20250624,000000,40.62,40.63,40.59,40.61,753093,0
+ULST.US,D,20250625,000000,40.62,40.62,40.6,40.605,119594,0
+ULST.US,D,20250626,000000,40.62,40.655,40.61,40.61,380678,0
+ULST.US,D,20250627,000000,40.64,40.65,40.63,40.64,379711,0
+ULST.US,D,20250630,000000,40.64,40.66,40.63,40.66,119210,0
+ULST.US,D,20250701,000000,40.5,40.51,40.49,40.5,2295164,0
+ULST.US,D,20250702,000000,40.52,40.52,40.5,40.51,50127,0
+ULST.US,D,20250703,000000,40.5,40.66,40.5,40.5,51369,0
+ULST.US,D,20250707,000000,40.51,40.52,40.49,40.5,123229,0
+ULST.US,D,20250708,000000,40.49,40.51,40.49,40.49,46884,0
+ULST.US,D,20250709,000000,40.5,40.5066,40.46,40.49,258593,0
+ULST.US,D,20250710,000000,40.51,40.52,40.51,40.51,157161,0
+ULST.US,D,20250711,000000,40.53,40.53,40.51,40.52,73980,0
+ULST.US,D,20250714,000000,40.53,40.53,40.52,40.525,37963,0
+ULST.US,D,20250715,000000,40.54,40.54,40.51,40.52,243282,0
+ULST.US,D,20250716,000000,40.53,40.54,40.51,40.535,153804,0
+ULST.US,D,20250717,000000,40.54,40.56,40.54,40.54,105859,0
+ULST.US,D,20250718,000000,40.57,40.58,40.57,40.575,564564,0
+ULST.US,D,20250721,000000,40.585,40.585,40.57,40.57,95067,0
+ULST.US,D,20250722,000000,40.59,40.6,40.58,40.59,101235,0
+ULST.US,D,20250723,000000,40.6,40.61,40.59,40.59,85900,0
+ULST.US,D,20250724,000000,40.58,40.59,40.58,40.585,34838,0
+ULST.US,D,20250725,000000,40.605,40.63,40.6,40.6,330455,0
+ULST.US,D,20250728,000000,40.6,40.61,40.6,40.6,73608,0
+ULST.US,D,20250729,000000,40.6116,40.63,40.6116,40.62,62968,0
+ULST.US,D,20250730,000000,40.625,40.69,40.61,40.61,353704,0
+ULST.US,D,20250731,000000,40.6239,40.627,40.61,40.62,53024,0
+ULST.US,D,20250801,000000,40.52,40.58,40.51,40.58,260299,0
+ULST.US,D,20250804,000000,40.545,40.55,40.54,40.54,129652,0
+ULST.US,D,20250805,000000,40.5431,40.57,40.54,40.54,956816,0
+ULST.US,D,20250806,000000,40.56,40.57,40.545,40.56,208594,0
+ULST.US,D,20250807,000000,40.5699,40.58,40.56,40.58,102944,0
+ULST.US,D,20250808,000000,40.575,40.58,40.56,40.56,262869,0
+ULST.US,D,20250811,000000,40.57,40.58,40.56,40.575,103479,0
+ULST.US,D,20250812,000000,40.58,40.61,40.58,40.58,222855,0
+ULST.US,D,20250813,000000,40.6,40.6099,40.59,40.59,88653,0
+ULST.US,D,20250814,000000,40.595,40.5999,40.58,40.585,43749,0
+ULST.US,D,20250815,000000,40.61,40.62,40.6,40.603,47804,0
+ULST.US,D,20250818,000000,40.6,40.6099,40.59,40.595,67768,0
+ULST.US,D,20250819,000000,40.6,40.63,40.6,40.605,354328,0
+ULST.US,D,20250820,000000,40.61,40.63,40.6,40.63,191593,0
+ULST.US,D,20250821,000000,40.625,40.63,40.6001,40.617,124245,0
+ULST.US,D,20250822,000000,40.63,40.66,40.63,40.645,716313,0
+ULST.US,D,20250825,000000,40.65,40.66,40.64,40.65,75134,0
+ULST.US,D,20250826,000000,40.6542,40.68,40.6501,40.68,493721,0
+ULST.US,D,20250827,000000,40.675,40.69,40.67,40.69,85563,0
+ULST.US,D,20250828,000000,40.69,40.7,40.675,40.675,126770,0
+ULST.US,D,20250829,000000,40.7,40.72,40.69,40.7,421372,0
+ULST.US,D,20250902,000000,40.5343,40.57,40.5273,40.53,48142,0
+ULST.US,D,20250903,000000,40.5415,40.57,40.54,40.56,92371,0
+ULST.US,D,20250904,000000,40.5606,40.58,40.55,40.56,95137,0
+ULST.US,D,20250905,000000,40.62,40.6299,40.6,40.6,48188,0
+ULST.US,D,20250908,000000,40.63,40.64,40.62,40.62,77524,0
+ULST.US,D,20250909,000000,40.62,40.63,40.6,40.61,49638,0
+ULST.US,D,20250910,000000,40.635,40.6398,40.62,40.625,34306,0
+ULST.US,D,20250911,000000,40.64,40.65,40.63,40.64,79023,0
+ULST.US,D,20250912,000000,40.6497,40.67,40.63,40.65,189415,0
+ULST.US,D,20250915,000000,40.6591,40.66,40.65,40.66,100191,0
+ULST.US,D,20250916,000000,40.675,40.68,40.66,40.67,109552,0
+ULST.US,D,20250917,000000,40.6866,40.6866,40.65,40.68,78595,0
+ULST.US,D,20250918,000000,40.66,40.67,40.6501,40.66,51675,0
+ULST.US,D,20250919,000000,40.6728,40.69,40.6728,40.68,175237,0
+ULST.US,D,20250922,000000,40.67,40.68,40.67,40.68,63806,0
+ULST.US,D,20250923,000000,40.6801,40.7,40.67,40.68,47372,0
+ULST.US,D,20250924,000000,40.68,40.69,40.66,40.67,40780,0
+ULST.US,D,20250925,000000,40.6699,40.68,40.66,40.665,174912,0
+ULST.US,D,20250926,000000,40.6794,40.69,40.67,40.67,102610,0
+ULST.US,D,20250929,000000,40.685,40.69,40.66,40.69,70318,0
+ULST.US,D,20250930,000000,40.7,40.72,40.68,40.69,336362,0
+ULST.US,D,20251001,000000,40.575,40.65,40.55,40.59,115290,0
+ULST.US,D,20251002,000000,40.5805,40.6,40.58,40.6,83335,0
+ULST.US,D,20251003,000000,40.5921,40.62,40.5921,40.6,45481,0
+ULST.US,D,20251006,000000,40.6,40.6087,40.59,40.598,83451,0
+ULST.US,D,20251007,000000,40.5903,40.61,40.59,40.61,114579,0
+ULST.US,D,20251008,000000,40.605,40.61,40.6,40.61,52469,0
+ULST.US,D,20251009,000000,40.6,40.62,40.5901,40.62,93843,0
+ULST.US,D,20251010,000000,40.62,40.64,40.62,40.635,51690,0
+ULST.US,D,20251013,000000,40.6302,40.64,40.6,40.64,61734,0
+ULST.US,D,20251014,000000,40.635,40.66,40.62,40.655,107439,0
+ULST.US,D,20251015,000000,40.6642,40.67,40.645,40.67,51457,0
+ULST.US,D,20251016,000000,40.6684,40.69,40.6514,40.69,40394,0
+ULST.US,D,20251017,000000,40.69,40.69,40.68,40.68,31420,0
+ULST.US,D,20251020,000000,40.6812,40.69,40.68,40.68,29499,0
+ULST.US,D,20251021,000000,40.7,40.71,40.69,40.695,45606,0
+ULST.US,D,20251022,000000,40.7,40.71,40.69,40.69,52664,0
+ULST.US,D,20251023,000000,40.693,40.71,40.69,40.71,61547,0
+ULST.US,D,20251024,000000,40.7,40.72,40.7,40.72,61149,0
+ULST.US,D,20251027,000000,40.71,40.7158,40.7,40.7,59352,0
+ULST.US,D,20251028,000000,40.71,40.72,40.7,40.71,80933,0
+ULST.US,D,20251029,000000,40.72,40.7201,40.69,40.69,64531,0
+ULST.US,D,20251030,000000,40.685,40.69,40.68,40.68,24264,0
+ULST.US,D,20251031,000000,40.6823,40.7,40.68,40.68,81187,0
+ULST.US,D,20251103,000000,40.5465,40.56,40.34,40.54,242311,0
+ULST.US,D,20251104,000000,40.55,40.56,40.54,40.56,174990,0
+ULST.US,D,20251105,000000,40.5547,40.5599,40.53,40.535,66743,0
+ULST.US,D,20251106,000000,40.58,40.58,40.55,40.56,42136,0
+ULST.US,D,20251107,000000,40.5701,40.58,40.57,40.58,88167,0
+ULST.US,D,20251110,000000,40.58,40.58,40.57,40.575,81808,0
+ULST.US,D,20251111,000000,40.5801,40.61,40.58,40.595,74437,0
+ULST.US,D,20251112,000000,40.58,40.5998,40.58,40.585,156016,0
+ULST.US,D,20251113,000000,40.5899,40.6,40.58,40.585,85079,0
+ULST.US,D,20251114,000000,40.6,40.61,40.59,40.6,82306,0
+ULST.US,D,20251117,000000,40.6,40.61,40.5901,40.61,70725,0
+ULST.US,D,20251118,000000,40.62,40.62,40.6,40.61,102732,0
+ULST.US,D,20251119,000000,40.63,40.63,40.61,40.615,69470,0
+ULST.US,D,20251120,000000,40.6231,40.63,40.6101,40.625,104989,0
+ULST.US,D,20251121,000000,40.655,40.66,40.64,40.645,76911,0
+ULST.US,D,20251124,000000,40.645,40.68,40.64,40.66,161941,0
+ULST.US,D,20251125,000000,40.66,40.68,40.65,40.66,111694,0
+ULST.US,D,20251126,000000,40.68,40.68,40.66,40.665,195400,0
+ULST.US,D,20251128,000000,40.685,40.69,40.67,40.675,17597,0
+ULST.US,D,20251201,000000,40.5399,40.57,40.52,40.52,45990,0
+ULST.US,D,20251202,000000,40.5311,40.55,40.5311,40.54,59059,0
+ULST.US,D,20251203,000000,40.5548,40.56,40.53,40.545,145550,0
+ULST.US,D,20251204,000000,40.555,40.56,40.54,40.5566,108474,0
+ULST.US,D,20251205,000000,40.555,40.56,40.54,40.54,69200,0
+ULST.US,D,20251208,000000,40.5514,40.5558,40.54,40.545,103316,0
+ULST.US,D,20251209,000000,40.5562,40.5645,40.54,40.54,60051,0
+ULST.US,D,20251210,000000,40.5514,40.57,40.54,40.565,66226,0
+ULST.US,D,20251211,000000,40.589,40.59,40.57,40.575,64766,0
+ULST.US,D,20251212,000000,40.59,40.6,40.58,40.591,72427,0
+ULST.US,D,20251215,000000,40.6,40.61,40.6,40.6,54506,0
+ULST.US,D,20251216,000000,40.6016,40.62,40.6,40.61,93567,0
+ULST.US,D,20251217,000000,40.62,40.62,40.6,40.61,212449,0
+ULST.US,D,20251218,000000,40.4599,40.47,40.45,40.46,72457,0
+ULST.US,D,20251219,000000,40.4635,40.48,40.46,40.475,86160,0
+ULST.US,D,20251222,000000,40.475,40.48,40.47,40.475,66234,0
+ULST.US,D,20251223,000000,40.4598,40.47,40.45,40.45,123245,0
+ULST.US,D,20251224,000000,40.47,40.48,40.46,40.475,55252,0
+ULST.US,D,20251226,000000,40.4997,40.51,40.4901,40.51,61540,0
+ULST.US,D,20251229,000000,40.51,40.52,40.49,40.505,147312,0
+ULST.US,D,20251230,000000,40.51,40.52,40.5,40.505,391363,0
+ULST.US,D,20251231,000000,40.5112,40.52,40.5,40.505,137126,0
+ULST.US,D,20260102,000000,40.5118,40.52,40.51,40.52,51150,0
+ULST.US,D,20260105,000000,40.53,40.54,40.52,40.525,330736,0
+ULST.US,D,20260106,000000,40.5313,40.54,40.53,40.54,194577,0
+ULST.US,D,20260107,000000,40.54,40.54,40.53,40.535,98968,0
+ULST.US,D,20260108,000000,40.5398,40.54,40.53,40.535,71374,0
+ULST.US,D,20260109,000000,40.545,40.55,40.37,40.53,415327,0
+ULST.US,D,20260112,000000,40.5311,40.54,40.53,40.53,58140,0
+ULST.US,D,20260113,000000,40.545,40.56,40.54,40.5405,83937,0
+ULST.US,D,20260114,000000,40.5513,40.56,40.55,40.56,83978,0
+ULST.US,D,20260115,000000,40.565,40.5674,40.55,40.555,132347,0
+ULST.US,D,20260116,000000,40.565,40.58,40.55,40.55,119666,0
+ULST.US,D,20260120,000000,40.565,40.58,40.56,40.57,110303,0
+ULST.US,D,20260121,000000,40.575,40.58,40.55,40.55,139111,0
+ULST.US,D,20260122,000000,40.575,40.58,40.57,40.575,92714,0
+ULST.US,D,20260123,000000,40.58,40.59,40.575,40.58,189056,0
+ULST.US,D,20260126,000000,40.59,40.61,40.58,40.6,280324,0
+ULST.US,D,20260127,000000,40.605,40.62,40.601,40.62,102433,0
+ULST.US,D,20260128,000000,40.6163,40.63,40.61,40.627,261541,0
+ULST.US,D,20260129,000000,40.6201,40.65,40.62,40.64,117491,0
+ULST.US,D,20260130,000000,40.6445,40.66,40.64,40.66,63156,0
+ULST.US,D,20260202,000000,40.52,40.52,40.5,40.505,243850,0
+ULST.US,D,20260203,000000,40.505,40.5299,40.5,40.52,191346,0
+ULST.US,D,20260204,000000,40.5101,40.52,40.5,40.52,51151,0
+ULST.US,D,20260205,000000,40.53,40.555,40.53,40.54,67459,0
+ULST.US,D,20260206,000000,40.5599,40.56,40.54,40.555,65403,0
+ULST.US,D,20260209,000000,40.56,40.565,40.55,40.56,72571,0
+ULST.US,D,20260210,000000,40.575,40.58,40.55,40.575,92548,0
+ULST.US,D,20260211,000000,40.56,40.56,40.55,40.56,213077,0
+ULST.US,D,20260212,000000,40.56,40.58,40.553,40.58,82256,0
+ULST.US,D,20260213,000000,40.5929,40.6,40.58,40.6,97213,0
+ULST.US,D,20260217,000000,40.595,40.6,40.59,40.59,51231,0
+ULST.US,D,20260218,000000,40.595,40.6,40.59,40.6,104691,0
diff --git a/daily/us/nyse etfs/2/ulty.us.txt b/daily/us/nyse etfs/2/ulty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..99d66a78f253ac46c107e8a81b30e26fc327af94
--- /dev/null
+++ b/daily/us/nyse etfs/2/ulty.us.txt	
@@ -0,0 +1,494 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ULTY.US,D,20240301,000000,40.6246,41.4532,40.1864,41.4532,52500.1,0
+ULTY.US,D,20240304,000000,42.5938,42.5938,41.4536,41.5986,62230,0
+ULTY.US,D,20240305,000000,41.4332,41.4332,39.588,40.0844,35097,0
+ULTY.US,D,20240306,000000,41.0594,41.6193,40.5504,41.0594,33216.3,0
+ULTY.US,D,20240307,000000,41.1631,41.1631,40.4895,40.6558,30905.8,0
+ULTY.US,D,20240308,000000,41.495,41.8471,40.7282,41.3292,56415.8,0
+ULTY.US,D,20240311,000000,41.578,41.578,39.65,39.7133,86223.1,0
+ULTY.US,D,20240312,000000,40.1065,40.1065,38.5515,39.8777,48912.9,0
+ULTY.US,D,20240313,000000,40.355,40.9968,39.9737,40.7282,377421,0
+ULTY.US,D,20240314,000000,41.6383,41.7259,38.4607,39.1183,257479,0
+ULTY.US,D,20240315,000000,38.68,40.1702,38.658,39.8851,120486,0
+ULTY.US,D,20240318,000000,39.9505,39.9505,38.789,39.4906,137041,0
+ULTY.US,D,20240319,000000,38.9866,38.9866,37.4305,38.088,100177,0
+ULTY.US,D,20240320,000000,38.2852,39.1836,38.0224,39.1836,67685,0
+ULTY.US,D,20240321,000000,39.6224,39.7538,39.096,39.3151,73341.8,0
+ULTY.US,D,20240322,000000,39.294,39.4241,39.0084,39.1183,42342.4,0
+ULTY.US,D,20240325,000000,39.0741,40.2358,39.0741,40.0606,60806.5,0
+ULTY.US,D,20240326,000000,40.3232,40.6958,39.9075,40.0161,55609.2,0
+ULTY.US,D,20240327,000000,40.5422,40.5422,39.3373,40.3671,40689.2,0
+ULTY.US,D,20240328,000000,40.9592,41.2001,40.3671,40.5204,58483.9,0
+ULTY.US,D,20240401,000000,41.0028,41.0028,39.5234,40.0384,103874,0
+ULTY.US,D,20240402,000000,40.1482,40.1914,38.5373,38.9645,69883,0
+ULTY.US,D,20240403,000000,39.2279,40.2032,39.0084,39.9197,59570.8,0
+ULTY.US,D,20240404,000000,40.7398,40.9592,39.0855,39.1836,108223,0
+ULTY.US,D,20240405,000000,39.1836,39.7757,38.7676,39.3355,71273.4,0
+ULTY.US,D,20240408,000000,40.5862,40.5862,39.1187,39.436,169920,0
+ULTY.US,D,20240409,000000,39.6443,39.6443,38.6061,39.1618,152528,0
+ULTY.US,D,20240410,000000,38.8773,39.0522,38.0224,38.9645,156907,0
+ULTY.US,D,20240411,000000,39.3373,39.3373,38.4607,39.271,125489,0
+ULTY.US,D,20240412,000000,39.3591,39.3591,37.2609,37.5624,171519,0
+ULTY.US,D,20240415,000000,37.9565,37.9565,36.0063,36.16,190275,0
+ULTY.US,D,20240416,000000,36.4228,36.6636,35.6335,36.5101,385853,0
+ULTY.US,D,20240417,000000,36.6713,36.9325,35.4972,35.9045,170268,0
+ULTY.US,D,20240418,000000,36.1202,36.3357,35.1139,35.2816,90280.3,0
+ULTY.US,D,20240419,000000,35.1139,35.3179,33.7775,34.0842,180102,0
+ULTY.US,D,20240422,000000,34.2755,35.2094,33.725,34.9463,142441,0
+ULTY.US,D,20240423,000000,35.2816,36.0266,35.1857,35.7609,74168.7,0
+ULTY.US,D,20240424,000000,36.0003,36.2856,35.3773,35.5934,68789.2,0
+ULTY.US,D,20240425,000000,35.2816,35.773,34.896,35.7133,52772,0
+ULTY.US,D,20240426,000000,36.0003,36.413,35.6528,36.3597,53670,0
+ULTY.US,D,20240429,000000,36.6234,36.6234,35.8084,36.3118,62199,0
+ULTY.US,D,20240430,000000,36.1438,36.1438,35.2095,35.2816,80802.7,0
+ULTY.US,D,20240501,000000,35.2816,36.1202,34.6351,34.9223,64388.4,0
+ULTY.US,D,20240502,000000,35.8565,36.1438,34.8625,36.0241,51485.2,0
+ULTY.US,D,20240503,000000,36.4799,37.1259,36.4799,36.8862,92082.6,0
+ULTY.US,D,20240506,000000,37.5094,37.8645,37.1741,37.629,169332,0
+ULTY.US,D,20240507,000000,37.7245,37.7967,37.2219,37.533,165747,0
+ULTY.US,D,20240508,000000,37.3174,37.4853,36.9343,37.4373,174566,0
+ULTY.US,D,20240509,000000,37.8443,38.587,37.1259,38.4915,301015,0
+ULTY.US,D,20240510,000000,38.9226,38.9226,36.7431,36.8862,287243,0
+ULTY.US,D,20240513,000000,38.0839,40.2398,38.0605,39.0423,288961,0
+ULTY.US,D,20240514,000000,38.3236,38.5638,37.533,38.2279,699162,0
+ULTY.US,D,20240515,000000,39.0299,39.0822,38.0149,38.666,273817,0
+ULTY.US,D,20240516,000000,38.9,38.9,38.1711,38.223,149111,0
+ULTY.US,D,20240517,000000,38.4833,38.6399,38.0668,38.2753,227793,0
+ULTY.US,D,20240520,000000,38.4833,38.5095,37.885,38.4577,211722,0
+ULTY.US,D,20240521,000000,38.4577,38.4577,38.0278,38.1711,177635,0
+ULTY.US,D,20240522,000000,38.3278,38.6136,37.6246,37.8845,154732,0
+ULTY.US,D,20240523,000000,38.301,38.3274,36.5306,36.843,152130,0
+ULTY.US,D,20240524,000000,37.2334,37.8586,37.1036,37.7808,98439.6,0
+ULTY.US,D,20240528,000000,38.0412,38.0412,36.6348,37.1815,223226,0
+ULTY.US,D,20240529,000000,36.9477,37.1815,36.4526,37.0256,97170.3,0
+ULTY.US,D,20240530,000000,37.6506,38.0149,37.3634,37.5981,111082,0
+ULTY.US,D,20240531,000000,37.911,38.0149,36.5043,37.3898,134039,0
+ULTY.US,D,20240603,000000,37.8586,38.1711,37.1556,37.7279,122080,0
+ULTY.US,D,20240604,000000,37.8321,37.989,37.1326,37.6241,144208,0
+ULTY.US,D,20240605,000000,38.1451,39.0299,37.8845,38.9518,169591,0
+ULTY.US,D,20240606,000000,39.1083,39.1083,38.4375,38.7437,129534,0
+ULTY.US,D,20240607,000000,38.8739,38.9258,37.963,38.1711,325346,0
+ULTY.US,D,20240610,000000,38.1971,38.5615,37.8063,38.2753,506192,0
+ULTY.US,D,20240611,000000,38.0927,38.5358,37.0538,38.5358,388850,0
+ULTY.US,D,20240612,000000,38.9518,39.6288,38.9518,39.2903,386079,0
+ULTY.US,D,20240613,000000,39.6034,39.6034,38.7959,38.9518,708186,0
+ULTY.US,D,20240614,000000,38.7093,39.0188,38.2017,38.6243,502555,0
+ULTY.US,D,20240617,000000,38.2868,38.4699,37.892,38.2868,328363,0
+ULTY.US,D,20240618,000000,38.0045,38.5681,37.9769,38.3148,280981,0
+ULTY.US,D,20240620,000000,38.5967,38.7093,37.7229,38.2868,260358,0
+ULTY.US,D,20240621,000000,37.892,38.033,37.0468,38.033,202317,0
+ULTY.US,D,20240624,000000,37.4415,38.0045,36.8775,37.3001,245700,0
+ULTY.US,D,20240625,000000,37.4696,38.5115,37.3003,38.5115,136192,0
+ULTY.US,D,20240626,000000,38.2302,38.6803,38.0612,38.343,81925.8,0
+ULTY.US,D,20240627,000000,38.2578,38.653,38.0911,38.5115,83249.8,0
+ULTY.US,D,20240628,000000,38.54,38.7089,37.836,38.0045,190072,0
+ULTY.US,D,20240701,000000,38.3148,38.9628,37.9485,38.5681,183999,0
+ULTY.US,D,20240702,000000,38.5681,38.8499,38.0665,38.4271,113858,0
+ULTY.US,D,20240703,000000,38.3711,38.9628,38.343,38.7936,112658,0
+ULTY.US,D,20240705,000000,39.0754,39.2162,38.0897,39.1601,227778,0
+ULTY.US,D,20240708,000000,39.4418,39.4418,38.6034,38.9342,298703,0
+ULTY.US,D,20240709,000000,39.3006,39.3006,38.7936,38.878,449567,0
+ULTY.US,D,20240710,000000,39.2444,39.2723,38.5681,38.7936,343554,0
+ULTY.US,D,20240711,000000,39.4136,39.5824,38.653,38.9908,324137,0
+ULTY.US,D,20240712,000000,39.3006,40.287,38.9628,40.287,344304,0
+ULTY.US,D,20240715,000000,40.5683,40.5683,39.9211,40.287,551288,0
+ULTY.US,D,20240716,000000,40.287,40.5683,39.8934,40.5683,689785,0
+ULTY.US,D,20240717,000000,39.9175,40.159,38.7976,39.0397,513917,0
+ULTY.US,D,20240718,000000,39.4932,39.6146,37.7988,38.0412,391703,0
+ULTY.US,D,20240719,000000,38.0713,38.4341,37.8292,38.1016,272294,0
+ULTY.US,D,20240722,000000,38.4344,38.7861,38.1622,38.737,221553,0
+ULTY.US,D,20240723,000000,38.5858,39.2512,38.5248,39.0093,149780,0
+ULTY.US,D,20240724,000000,38.5858,38.6635,37.1632,37.1632,240488,0
+ULTY.US,D,20240725,000000,37.0418,37.7687,36.0738,36.7393,232379,0
+ULTY.US,D,20240726,000000,37.5265,38.0713,37.2842,37.6778,113232,0
+ULTY.US,D,20240729,000000,37.9197,38.2224,36.9966,37.2241,154141,0
+ULTY.US,D,20240730,000000,37.1936,37.6075,36.0587,36.3765,164971,0
+ULTY.US,D,20240731,000000,36.8302,37.9699,36.8302,37.1936,107037,0
+ULTY.US,D,20240801,000000,37.4357,37.7988,35.2565,35.68,180385,0
+ULTY.US,D,20240802,000000,34.5304,34.5757,33.4108,33.8344,232068,0
+ULTY.US,D,20240805,000000,29.6277,33.3559,29.4763,32.8659,254067,0
+ULTY.US,D,20240806,000000,33.2592,33.7126,32.3816,33.1081,123313,0
+ULTY.US,D,20240807,000000,33.8646,33.9254,32.745,32.8659,107838,0
+ULTY.US,D,20240808,000000,33.5919,34.5304,33.0477,34.5304,188521,0
+ULTY.US,D,20240809,000000,34.621,34.621,33.7132,34.1973,187138,0
+ULTY.US,D,20240812,000000,34.4999,34.4999,33.7736,33.9857,317985,0
+ULTY.US,D,20240813,000000,34.3486,34.8936,34.1073,34.8632,279220,0
+ULTY.US,D,20240814,000000,35.1356,35.1356,34.6513,34.7423,475770,0
+ULTY.US,D,20240815,000000,35.0027,35.7495,35.0027,35.6523,274399,0
+ULTY.US,D,20240816,000000,35.4252,36.0418,35.3929,35.912,254014,0
+ULTY.US,D,20240819,000000,35.8146,36.4967,35.7822,36.464,225620,0
+ULTY.US,D,20240820,000000,36.5291,36.6911,36.0418,36.3665,127138,0
+ULTY.US,D,20240821,000000,36.302,37.0814,36.302,37.0814,133324,0
+ULTY.US,D,20240822,000000,37.0814,37.0814,36.5938,36.5938,78865.4,0
+ULTY.US,D,20240823,000000,36.7888,37.4704,36.7888,37.3407,164010,0
+ULTY.US,D,20240826,000000,37.3407,37.503,37.0158,37.1458,147723,0
+ULTY.US,D,20240827,000000,36.6588,37.0409,36.5617,36.9834,74621.5,0
+ULTY.US,D,20240828,000000,36.6911,36.7562,35.6523,36.0418,124858,0
+ULTY.US,D,20240829,000000,36.1068,36.7888,36.1061,36.3342,66139,0
+ULTY.US,D,20240830,000000,36.5617,36.7431,36.1068,36.6266,85424.6,0
+ULTY.US,D,20240903,000000,36.5291,36.5291,34.776,35.0027,188549,0
+ULTY.US,D,20240904,000000,34.5159,35.0724,34.1584,34.7429,97105.2,0
+ULTY.US,D,20240905,000000,34.2235,34.6457,33.8989,34.3536,142111,0
+ULTY.US,D,20240906,000000,34.5809,34.8409,33.2819,33.5094,137213,0
+ULTY.US,D,20240909,000000,34.1912,34.7429,34.0177,34.5485,163883,0
+ULTY.US,D,20240910,000000,34.7755,34.8409,33.9657,34.8409,239332,0
+ULTY.US,D,20240911,000000,34.808,35.3279,34.2885,35.198,173970,0
+ULTY.US,D,20240912,000000,35.3599,35.7172,34.8731,35.5874,221540,0
+ULTY.US,D,20240913,000000,35.7172,36.3342,35.6849,36.2692,196498,0
+ULTY.US,D,20240916,000000,36.302,36.464,35.7498,36.3665,218935,0
+ULTY.US,D,20240917,000000,36.6266,36.9028,36.2367,36.5938,358003,0
+ULTY.US,D,20240918,000000,36.6911,37.4381,36.3503,36.6588,621116,0
+ULTY.US,D,20240919,000000,37.5925,37.6568,37.0979,37.2725,363100,0
+ULTY.US,D,20240920,000000,37.2369,37.2725,36.7389,37.13,389006,0
+ULTY.US,D,20240923,000000,37.3436,37.3436,36.7033,36.9878,310459,0
+ULTY.US,D,20240924,000000,37.0234,37.3436,36.5255,37.3436,201104,0
+ULTY.US,D,20240925,000000,37.2725,37.4859,36.8455,36.9166,157196,0
+ULTY.US,D,20240926,000000,37.4145,37.6635,37.0591,37.5567,131390,0
+ULTY.US,D,20240927,000000,37.5216,37.6994,37.2725,37.6635,122697,0
+ULTY.US,D,20240930,000000,37.4859,37.966,37.2684,37.6635,189854,0
+ULTY.US,D,20241001,000000,37.7349,37.7349,36.0639,36.5966,200755,0
+ULTY.US,D,20241002,000000,36.4543,36.8097,35.9184,36.5613,156632,0
+ULTY.US,D,20241003,000000,36.5613,36.7744,35.9211,36.3832,107722,0
+ULTY.US,D,20241004,000000,36.9878,37.2012,36.5613,37.2012,132844,0
+ULTY.US,D,20241007,000000,37.2012,37.2918,36.5957,37.2012,227614,0
+ULTY.US,D,20241008,000000,37.1655,37.4859,36.9878,37.2369,175267,0
+ULTY.US,D,20241009,000000,37.4502,37.4502,36.9131,37.0591,168340,0
+ULTY.US,D,20241010,000000,37.0234,37.0234,36.3656,36.7389,235427,0
+ULTY.US,D,20241011,000000,36.8101,37.7703,36.7389,37.7349,230940,0
+ULTY.US,D,20241014,000000,38.1971,38.4455,37.8806,38.3393,387931,0
+ULTY.US,D,20241015,000000,38.4818,38.4994,37.628,38.0552,375598,0
+ULTY.US,D,20241016,000000,38.1617,38.2684,37.5925,38.1971,504686,0
+ULTY.US,D,20241017,000000,38.5313,38.6467,37.8374,37.9531,468147,0
+ULTY.US,D,20241018,000000,38.1844,38.7625,38.1099,38.6854,337759,0
+ULTY.US,D,20241021,000000,38.4153,38.6467,37.9916,38.5313,407380,0
+ULTY.US,D,20241022,000000,38.1844,38.4153,38.1459,38.2612,236966,0
+ULTY.US,D,20241023,000000,38.0688,38.3003,36.9514,37.5679,287714,0
+ULTY.US,D,20241024,000000,37.9531,38.4542,37.9531,38.3771,168158,0
+ULTY.US,D,20241025,000000,38.4926,38.878,38.2612,38.3384,283641,0
+ULTY.US,D,20241028,000000,38.7625,39.3018,38.7625,39.3018,295201,0
+ULTY.US,D,20241029,000000,39.3018,39.456,38.9743,39.2247,157050,0
+ULTY.US,D,20241030,000000,39.1862,39.2631,38.7625,38.9937,139862,0
+ULTY.US,D,20241031,000000,38.9552,38.9743,38.1078,38.1459,287264,0
+ULTY.US,D,20241101,000000,38.5698,39.0128,38.3771,38.4351,258376,0
+ULTY.US,D,20241104,000000,38.4542,38.724,38.2421,38.3771,271057,0
+ULTY.US,D,20241105,000000,38.724,39.2631,38.6854,39.2247,306105,0
+ULTY.US,D,20241106,000000,39.9184,40.188,39.3403,40.1112,344091,0
+ULTY.US,D,20241107,000000,40.3807,40.8817,40.3807,40.7273,262238,0
+ULTY.US,D,20241108,000000,40.8429,41.0742,40.6124,41.0742,429209,0
+ULTY.US,D,20241111,000000,41.6879,41.8062,41.2668,41.7293,631032,0
+ULTY.US,D,20241112,000000,41.5365,41.6136,40.85,41.1513,517177,0
+ULTY.US,D,20241113,000000,41.6908,42.0759,40.9971,41.1513,751629,0
+ULTY.US,D,20241114,000000,41.4074,41.5678,40.4472,40.5718,645027,0
+ULTY.US,D,20241115,000000,40.5718,40.6551,39.9868,40.2374,507732,0
+ULTY.US,D,20241118,000000,40.3629,40.7805,40.154,40.697,393882,0
+ULTY.US,D,20241119,000000,40.5302,41.1569,40.4466,41.1569,340818,0
+ULTY.US,D,20241120,000000,41.1985,41.4074,40.8273,41.0732,261527,0
+ULTY.US,D,20241121,000000,41.4074,41.6997,40.9895,41.5326,340050,0
+ULTY.US,D,20241122,000000,41.6372,41.9089,41.4701,41.8252,264773,0
+ULTY.US,D,20241125,000000,42.4101,42.452,41.9089,42.0759,325417,0
+ULTY.US,D,20241126,000000,42.0132,42.1088,41.5744,41.7835,241359,0
+ULTY.US,D,20241127,000000,41.9504,41.9715,41.4074,41.7835,230547,0
+ULTY.US,D,20241129,000000,42.0759,42.2848,41.9504,42.1178,217947,0
+ULTY.US,D,20241202,000000,42.3686,42.452,41.9504,42.0339,300103,0
+ULTY.US,D,20241203,000000,41.9504,42.0759,41.8252,42.0339,257774,0
+ULTY.US,D,20241204,000000,42.3265,42.6191,42.1605,42.6191,252331,0
+ULTY.US,D,20241205,000000,42.7653,42.7653,42.1178,42.661,341905,0
+ULTY.US,D,20241206,000000,42.5775,42.7445,42.39,42.7445,364732,0
+ULTY.US,D,20241209,000000,42.8907,42.9116,42.1599,42.2432,585194,0
+ULTY.US,D,20241210,000000,42.3265,42.3265,41.6997,41.6997,657355,0
+ULTY.US,D,20241211,000000,42.0339,42.1594,41.8252,42.0339,665128,0
+ULTY.US,D,20241212,000000,42.1653,42.1653,41.8958,41.9853,672735,0
+ULTY.US,D,20241213,000000,42.2554,42.2554,41.8508,42.1202,458356,0
+ULTY.US,D,20241216,000000,42.2554,42.57,42.1202,42.4802,344828,0
+ULTY.US,D,20241217,000000,42.435,42.435,41.9405,42.0306,310626,0
+ULTY.US,D,20241218,000000,42.008,42.1653,40.9068,40.9518,480688,0
+ULTY.US,D,20241219,000000,41.244,41.3112,40.7271,40.8166,345697,0
+ULTY.US,D,20241220,000000,40.457,41.244,40.457,41.0865,303609,0
+ULTY.US,D,20241223,000000,41.3112,41.3112,40.8619,41.1764,269916,0
+ULTY.US,D,20241224,000000,41.4007,41.6261,41.3112,41.6261,104991,0
+ULTY.US,D,20241226,000000,41.3561,41.7159,41.2668,41.6261,193441,0
+ULTY.US,D,20241227,000000,41.4508,41.5813,40.9518,41.1315,297758,0
+ULTY.US,D,20241230,000000,40.7947,40.8395,40.3673,40.5471,355603,0
+ULTY.US,D,20241231,000000,40.8488,40.8488,40.2325,40.3224,299541,0
+ULTY.US,D,20250102,000000,40.5696,40.8619,40.4124,40.6368,306810,0
+ULTY.US,D,20250103,000000,40.8166,41.4016,40.7725,41.4016,252785,0
+ULTY.US,D,20250106,000000,41.8057,41.8508,41.6261,41.6712,489699,0
+ULTY.US,D,20250107,000000,41.848,41.8508,40.9068,40.9968,554503,0
+ULTY.US,D,20250108,000000,41.1476,41.1918,40.3804,40.8118,484328,0
+ULTY.US,D,20250110,000000,40.3325,40.4042,39.9488,40.1887,543663,0
+ULTY.US,D,20250113,000000,39.4693,39.9833,39.3255,39.9488,480468,0
+ULTY.US,D,20250114,000000,40.2375,40.4762,39.8528,40.1405,328536,0
+ULTY.US,D,20250115,000000,40.6683,41.1476,40.5244,41.0515,278909,0
+ULTY.US,D,20250116,000000,41.0999,41.2916,40.8813,41.0999,210908,0
+ULTY.US,D,20250117,000000,41.3874,41.5792,41.2538,41.5315,178380,0
+ULTY.US,D,20250121,000000,41.5792,42.1544,41.3866,42.0588,221272,0
+ULTY.US,D,20250122,000000,42.2988,42.3432,42.1154,42.1548,154218,0
+ULTY.US,D,20250123,000000,42.0349,42.4429,41.9149,42.4429,246338,0
+ULTY.US,D,20250124,000000,42.5626,42.5809,42.0588,42.1548,384467,0
+ULTY.US,D,20250127,000000,40.8118,41.1958,40.3804,40.7641,471858,0
+ULTY.US,D,20250128,000000,41.0515,41.1958,40.4285,41.1476,630208,0
+ULTY.US,D,20250129,000000,41.2924,41.4836,40.9558,41.2916,434301,0
+ULTY.US,D,20250130,000000,41.6761,41.9631,41.5299,41.8192,238712,0
+ULTY.US,D,20250131,000000,42.0588,42.3467,41.484,41.6273,353869,0
+ULTY.US,D,20250203,000000,40.6683,41.4352,40.5722,41.2916,712959,0
+ULTY.US,D,20250204,000000,41.4836,41.6755,41.3398,41.5792,418269,0
+ULTY.US,D,20250205,000000,41.5554,41.8192,41.3402,41.7231,403518,0
+ULTY.US,D,20250206,000000,41.8101,41.9119,41.5285,41.7586,306379,0
+ULTY.US,D,20250207,000000,41.8099,42.2697,41.6051,41.6051,568292,0
+ULTY.US,D,20250210,000000,41.8099,42.1677,41.7586,42.0652,375363,0
+ULTY.US,D,20250211,000000,41.8606,41.963,41.5541,41.6564,212830,0
+ULTY.US,D,20250212,000000,41.1453,42.0652,41.1453,42.014,236596,0
+ULTY.US,D,20250213,000000,42.1574,42.4485,42.014,42.3206,328915,0
+ULTY.US,D,20250214,000000,42.4737,42.7298,42.4229,42.7298,280865,0
+ULTY.US,D,20250218,000000,42.9852,42.9852,42.6279,42.8832,240531,0
+ULTY.US,D,20250219,000000,42.8832,42.9341,42.4742,42.5253,362048,0
+ULTY.US,D,20250220,000000,42.5763,42.5768,41.5771,42.1161,759576,0
+ULTY.US,D,20250221,000000,42.1677,42.1677,40.4295,40.4295,1041488,0
+ULTY.US,D,20250224,000000,40.6851,40.6851,39.5094,39.9186,848391,0
+ULTY.US,D,20250225,000000,39.5863,39.5863,38.436,38.7427,487124,0
+ULTY.US,D,20250226,000000,39.1417,39.6625,39.0495,39.3563,1028785,0
+ULTY.US,D,20250227,000000,39.7651,39.8674,38.2317,38.2831,450543,0
+ULTY.US,D,20250228,000000,38.0274,38.9285,37.6953,38.8963,287280,0
+ULTY.US,D,20250303,000000,39.4582,39.6117,37.4853,37.7207,252566,0
+ULTY.US,D,20250304,000000,36.9541,38.3593,36.596,37.6695,235721,0
+ULTY.US,D,20250305,000000,38.0268,38.5384,37.2605,38.5384,273757,0
+ULTY.US,D,20250306,000000,37.8045,37.9137,36.3882,36.9877,362576,0
+ULTY.US,D,20250307,000000,36.4972,36.9288,35.1897,36.6607,467589,0
+ULTY.US,D,20250310,000000,35.6275,35.7347,33.9914,34.3184,417665,0
+ULTY.US,D,20250311,000000,34.4,35.3997,34.1004,34.8631,459481,0
+ULTY.US,D,20250312,000000,35.7074,36.0616,34.9449,35.6255,226234,0
+ULTY.US,D,20250313,000000,35.8058,35.861,34.319,34.5327,197941,0
+ULTY.US,D,20250314,000000,35.4756,36.1376,35.3075,36.1376,208279,0
+ULTY.US,D,20250317,000000,36.165,36.8569,35.9717,36.5803,227778,0
+ULTY.US,D,20250318,000000,36.3037,36.3037,35.2664,35.4181,218827,0
+ULTY.US,D,20250319,000000,35.861,37.0229,35.5841,36.6356,307707,0
+ULTY.US,D,20250320,000000,36.398,37.0722,36.2297,36.679,142519,0
+ULTY.US,D,20250321,000000,36.1454,37.0487,35.8386,36.96,248863,0
+ULTY.US,D,20250324,000000,37.8013,38.2518,37.631,38.1394,333072,0
+ULTY.US,D,20250325,000000,38.5325,39.4316,38.0272,38.3078,259260,0
+ULTY.US,D,20250326,000000,38.3637,38.4201,36.7351,37.0158,336350,0
+ULTY.US,D,20250327,000000,36.6053,36.9505,35.9826,36.0955,308761,0
+ULTY.US,D,20250328,000000,35.9247,35.9247,34.7271,34.8982,377032,0
+ULTY.US,D,20250331,000000,33.9401,34.7271,33.4723,34.4989,283785,0
+ULTY.US,D,20250401,000000,34.6701,35.2405,34.2139,35.0122,207925,0
+ULTY.US,D,20250402,000000,34.4431,35.6395,34.3878,35.4685,272832,0
+ULTY.US,D,20250403,000000,33.5679,33.9724,33.1869,33.3362,350525,0
+ULTY.US,D,20250404,000000,32.1228,32.5259,31.0792,31.5419,413414,0
+ULTY.US,D,20250407,000000,30.2688,33.1916,30.2688,32.1209,319758,0
+ULTY.US,D,20250408,000000,33.1625,33.2205,30.9187,31.3682,282178,0
+ULTY.US,D,20250409,000000,31.5419,33.9727,31.2526,33.915,340091,0
+ULTY.US,D,20250410,000000,33.2188,33.3408,31.8732,32.6951,181735,0
+ULTY.US,D,20250411,000000,32.9064,33.3996,32.2826,33.3996,179271,0
+ULTY.US,D,20250414,000000,34.2215,34.2215,33.1977,33.6933,203880,0
+ULTY.US,D,20250415,000000,34.0454,34.28,33.7517,34.0454,197295,0
+ULTY.US,D,20250416,000000,33.4583,33.7513,32.5191,33.1647,266868,0
+ULTY.US,D,20250417,000000,33.5535,33.7321,32.9634,33.5535,176424,0
+ULTY.US,D,20250421,000000,33.3151,33.4343,32.1827,32.6595,345861,0
+ULTY.US,D,20250422,000000,33.1363,33.8516,33.0469,33.6725,223417,0
+ULTY.US,D,20250423,000000,34.5664,34.7751,34.2982,34.4472,297387,0
+ULTY.US,D,20250424,000000,34.6426,35.1341,34.4691,35.1341,185781,0
+ULTY.US,D,20250425,000000,35.1946,35.6181,35.0951,35.6181,259577,0
+ULTY.US,D,20250428,000000,35.9206,36.0401,35.0739,35.7991,263962,0
+ULTY.US,D,20250429,000000,35.9206,36.1018,35.6181,36.0413,208262,0
+ULTY.US,D,20250430,000000,35.3156,35.6787,34.5586,35.6787,312437,0
+ULTY.US,D,20250501,000000,36.2536,36.4993,35.8777,36.008,229058,0
+ULTY.US,D,20250502,000000,36.5917,36.9294,36.3767,36.8068,286768,0
+ULTY.US,D,20250505,000000,36.5611,36.8068,36.2844,36.6225,276290,0
+ULTY.US,D,20250506,000000,36.008,36.5611,35.8235,36.4993,298898,0
+ULTY.US,D,20250507,000000,36.3767,36.6225,35.9466,36.6225,394447,0
+ULTY.US,D,20250508,000000,37.3596,37.8642,37.1121,37.739,250855,0
+ULTY.US,D,20250509,000000,37.8642,38.0524,37.3625,37.739,362358,0
+ULTY.US,D,20250512,000000,39.4314,39.557,38.5519,38.8047,513230,0
+ULTY.US,D,20250513,000000,38.9927,39.3688,38.9325,39.3688,533418,0
+ULTY.US,D,20250514,000000,39.7451,39.9958,39.557,39.8702,547373,0
+ULTY.US,D,20250515,000000,39.4758,39.6212,38.7604,39.1429,424583,0
+ULTY.US,D,20250516,000000,39.7166,40.0992,39.6183,40.0992,390922,0
+ULTY.US,D,20250519,000000,38.9516,40.0356,38.9122,40.0356,730117,0
+ULTY.US,D,20250520,000000,40.1631,40.1631,39.4617,39.8444,628443,0
+ULTY.US,D,20250521,000000,39.653,40.0992,38.6967,38.9516,781878,0
+ULTY.US,D,20250522,000000,39.0676,39.8453,38.8734,39.5212,522618,0
+ULTY.US,D,20250523,000000,39.0027,39.7156,39.0027,39.5212,452444,0
+ULTY.US,D,20250527,000000,40.1691,40.5578,39.7804,40.4933,498260,0
+ULTY.US,D,20250528,000000,40.5578,40.6875,40.2339,40.4284,502227,0
+ULTY.US,D,20250529,000000,41.0496,41.056,40.2662,40.332,473402,0
+ULTY.US,D,20250530,000000,40.1347,40.4636,39.6744,40.4636,719078,0
+ULTY.US,D,20250602,000000,40.2662,40.5299,40.0032,40.5299,551451,0
+ULTY.US,D,20250603,000000,40.9242,41.1873,40.8584,41.056,543719,0
+ULTY.US,D,20250604,000000,41.2533,41.319,40.6612,41.2533,644480,0
+ULTY.US,D,20250605,000000,41.3502,41.4839,40.0143,40.3484,1089118,0
+ULTY.US,D,20250606,000000,40.8826,41.2832,40.6822,41.2165,589137,0
+ULTY.US,D,20250609,000000,41.4503,41.684,40.8826,41.6173,934298,0
+ULTY.US,D,20250610,000000,41.8177,41.9514,41.1496,41.5505,1042822,0
+ULTY.US,D,20250611,000000,41.8845,42.1518,41.6506,41.8177,1479109,0
+ULTY.US,D,20250612,000000,41.8177,42.1908,41.5803,41.9874,1128484,0
+ULTY.US,D,20250613,000000,41.275,42.0551,41.1734,41.3767,1605202,0
+ULTY.US,D,20250616,000000,41.9874,42.53,41.8518,42.3944,1324786,0
+ULTY.US,D,20250617,000000,42.3263,42.3944,41.5126,41.9196,1431095,0
+ULTY.US,D,20250618,000000,41.9874,42.6658,41.7838,42.53,1337295,0
+ULTY.US,D,20250620,000000,42.9598,43.132,42.3751,42.6503,1285968,0
+ULTY.US,D,20250623,000000,42.2721,42.6503,41.6184,42.5816,2646734,0
+ULTY.US,D,20250624,000000,42.9598,43.3384,42.7957,43.2695,1150787,0
+ULTY.US,D,20250625,000000,43.6136,43.7509,43.0632,43.132,1897335,0
+ULTY.US,D,20250626,000000,43.4272,43.7763,43.2876,43.7763,1252319,0
+ULTY.US,D,20250627,000000,43.9857,44.0409,43.2178,43.4272,2119587,0
+ULTY.US,D,20250630,000000,43.9161,44.0556,43.6366,43.9857,2026591,0
+ULTY.US,D,20250701,000000,43.7066,43.7763,42.9386,43.2178,3307319,0
+ULTY.US,D,20250702,000000,43.3503,44.1953,43.2876,44.1255,2233437,0
+ULTY.US,D,20250703,000000,44.3394,44.5167,44.0913,44.5167,1519829,0
+ULTY.US,D,20250707,000000,44.3394,44.5117,43.7371,44.304,5256844,0
+ULTY.US,D,20250708,000000,44.5521,44.6583,43.9495,44.1623,4227767,0
+ULTY.US,D,20250709,000000,44.4105,44.5876,43.879,44.5876,4916609,0
+ULTY.US,D,20250710,000000,44.7748,44.9906,44.343,44.8467,4834502,0
+ULTY.US,D,20250711,000000,44.8467,45.0628,44.6309,44.7027,4118897,0
+ULTY.US,D,20250714,000000,44.8827,45.2787,44.7748,45.2787,3842103,0
+ULTY.US,D,20250715,000000,45.4228,45.5663,45.0628,45.3505,4390363,0
+ULTY.US,D,20250716,000000,45.6745,46.1426,45.1347,46.0705,6193923,0
+ULTY.US,D,20250717,000000,46.4253,46.9008,46.3157,46.8277,3644725,0
+ULTY.US,D,20250718,000000,47.0107,47.1205,46.5352,46.9008,4613038,0
+ULTY.US,D,20250721,000000,47.1205,47.2669,46.2425,46.3157,9767641,0
+ULTY.US,D,20250722,000000,46.3888,46.4619,44.9986,46.0231,8590896,0
+ULTY.US,D,20250723,000000,46.2791,46.4619,45.8767,46.4619,5516199,0
+ULTY.US,D,20250724,000000,46.558,46.6325,46.1861,46.558,4323063,0
+ULTY.US,D,20250725,000000,46.5208,46.7067,46.2606,46.6325,3457091,0
+ULTY.US,D,20250728,000000,46.9669,47.004,46.4092,46.6325,6216161,0
+ULTY.US,D,20250729,000000,46.7067,46.9298,45.7397,46.0373,8284862,0
+ULTY.US,D,20250730,000000,46.1861,46.558,45.8885,46.2606,5491260,0
+ULTY.US,D,20250731,000000,46.6823,46.9468,46.342,46.4176,5196334,0
+ULTY.US,D,20250801,000000,45.6238,46.0396,44.9813,45.435,8624785,0
+ULTY.US,D,20250804,000000,45.8506,46.2665,45.5104,46.2665,5065220,0
+ULTY.US,D,20250805,000000,46.3345,46.4931,45.8128,46.191,4628004,0
+ULTY.US,D,20250806,000000,46.1531,46.191,45.5861,46.0396,6380953,0
+ULTY.US,D,20250807,000000,46.4264,46.8105,46.1189,46.4264,4460216,0
+ULTY.US,D,20250808,000000,46.58,46.8105,46.196,46.3495,4729879,0
+ULTY.US,D,20250811,000000,46.5417,46.9643,46.3495,46.4264,6329542,0
+ULTY.US,D,20250812,000000,46.6182,46.8877,46.5032,46.8877,4271273,0
+ULTY.US,D,20250813,000000,47.195,47.2717,46.5032,46.8105,7519536,0
+ULTY.US,D,20250814,000000,46.4636,46.7373,45.8773,46.5028,8833437,0
+ULTY.US,D,20250815,000000,46.423,46.5028,45.7993,46.1118,4805665,0
+ULTY.US,D,20250818,000000,45.9555,46.2682,45.7212,46.1118,4963735,0
+ULTY.US,D,20250819,000000,46.1829,46.1903,44.7051,44.7833,7900782,0
+ULTY.US,D,20250820,000000,44.5488,44.7833,43.8454,44.7051,6972639,0
+ULTY.US,D,20250821,000000,44.4665,44.9436,44.4665,44.5462,3198815,0
+ULTY.US,D,20250822,000000,44.4665,45.8984,44.1482,45.6596,4676357,0
+ULTY.US,D,20250825,000000,45.58,45.8984,45.1824,45.6596,3270302,0
+ULTY.US,D,20250826,000000,45.6596,46.2166,45.6596,46.1368,2741570,0
+ULTY.US,D,20250827,000000,46.1368,46.2166,45.7391,45.8189,3743141,0
+ULTY.US,D,20250828,000000,46.02,46.5862,46.02,46.5053,2979967,0
+ULTY.US,D,20250829,000000,46.4246,46.5053,45.6965,45.8583,3851061,0
+ULTY.US,D,20250902,000000,45.1168,45.6157,44.7261,45.5347,4973140,0
+ULTY.US,D,20250903,000000,45.8988,45.9391,44.9686,45.1304,3790002,0
+ULTY.US,D,20250904,000000,45.2126,45.377,44.8014,45.0484,4032406,0
+ULTY.US,D,20250905,000000,45.4592,45.6236,44.3085,45.1304,4817296,0
+ULTY.US,D,20250908,000000,45.1715,45.6236,45.1304,45.4592,3400483,0
+ULTY.US,D,20250909,000000,45.5628,45.8703,45.4592,45.8703,2257169,0
+ULTY.US,D,20250910,000000,46.0758,46.1989,45.7883,45.9525,2489248,0
+ULTY.US,D,20250911,000000,45.9759,46.3103,45.9759,46.0595,1830524,0
+ULTY.US,D,20250912,000000,46.1439,46.561,46.1432,46.561,2611306,0
+ULTY.US,D,20250915,000000,46.714,47.0628,46.6446,46.9791,2799862,0
+ULTY.US,D,20250916,000000,47.0628,47.1463,46.7282,47.1463,2206590,0
+ULTY.US,D,20250917,000000,47.0636,47.397,46.6446,47.2297,3626890,0
+ULTY.US,D,20250918,000000,47.6641,48.0169,47.4218,47.7618,2176290,0
+ULTY.US,D,20250919,000000,47.8467,48.3567,47.8399,48.1867,2612546,0
+ULTY.US,D,20250922,000000,48.0594,48.2717,47.7618,48.1867,2889304,0
+ULTY.US,D,20250923,000000,48.2717,48.3567,47.7618,47.9317,3456360,0
+ULTY.US,D,20250924,000000,48.1016,48.1867,47.6768,47.7618,4241028,0
+ULTY.US,D,20250925,000000,47.0888,47.5208,46.6567,47.0022,3633871,0
+ULTY.US,D,20250926,000000,47.2615,47.3455,46.6567,46.9159,3298710,0
+ULTY.US,D,20250929,000000,47.3048,47.4344,47.1751,47.2615,3318903,0
+ULTY.US,D,20250930,000000,47.2615,47.4344,47.0888,47.2615,2607807,0
+ULTY.US,D,20251001,000000,47.2555,47.6071,47.1751,47.5208,3020672,0
+ULTY.US,D,20251002,000000,47.7079,48.1473,47.7079,48.0594,2565725,0
+ULTY.US,D,20251003,000000,48.3229,48.4985,47.8837,48.0594,3440235,0
+ULTY.US,D,20251006,000000,48.3667,48.5864,48.3229,48.5864,3303103,0
+ULTY.US,D,20251007,000000,48.6954,48.8501,47.7959,48.3229,3273111,0
+ULTY.US,D,20251008,000000,48.5426,48.8501,48.4985,48.7622,5340853,0
+ULTY.US,D,20251009,000000,48.8551,48.9444,48.4978,48.7659,3644382,0
+ULTY.US,D,20251010,000000,49.115,49.3017,47.426,47.426,6613768,0
+ULTY.US,D,20251013,000000,48.1406,48.4978,47.8727,48.4085,3859057,0
+ULTY.US,D,20251014,000000,48.0066,48.6764,47.426,48.2299,3860270,0
+ULTY.US,D,20251015,000000,48.7823,48.964,47.8738,48.5097,4767226,0
+ULTY.US,D,20251016,000000,48.646,48.7823,47.5105,47.692,5006835,0
+ULTY.US,D,20251017,000000,47.2379,47.4197,46.2386,46.7837,7441006,0
+ULTY.US,D,20251020,000000,47.2835,47.5105,47.0563,47.0563,3539858,0
+ULTY.US,D,20251021,000000,47.0108,47.147,46.5111,46.602,4226944,0
+ULTY.US,D,20251022,000000,46.3274,46.4198,44.9403,45.5876,9786951,0
+ULTY.US,D,20251023,000000,45.68,46.3274,45.4952,46.05,7421530,0
+ULTY.US,D,20251024,000000,46.6971,47.1597,46.6048,46.6048,4083392,0
+ULTY.US,D,20251027,000000,47.0672,47.3445,46.8822,46.9746,3573312,0
+ULTY.US,D,20251028,000000,47.1597,47.3445,46.6971,46.7897,3892984,0
+ULTY.US,D,20251029,000000,46.7408,47.117,46.3646,46.6468,3926347,0
+ULTY.US,D,20251030,000000,46.3646,46.5527,45.8004,45.8004,4245748,0
+ULTY.US,D,20251031,000000,46.4117,46.8349,46.1766,46.6468,5027669,0
+ULTY.US,D,20251103,000000,46.7408,46.7408,45.8004,45.9885,4467554,0
+ULTY.US,D,20251104,000000,45.0951,45.8004,44.5778,44.5778,5139954,0
+ULTY.US,D,20251105,000000,44.8532,45.2358,44.5662,44.9488,4075816,0
+ULTY.US,D,20251106,000000,44.9967,45.0444,43.4186,43.4186,5794256,0
+ULTY.US,D,20251107,000000,42.9405,43.8012,42.6536,43.7056,5943533,0
+ULTY.US,D,20251110,000000,44.4706,44.662,43.8012,44.0881,3168502,0
+ULTY.US,D,20251111,000000,43.9446,43.9924,43.2274,43.3231,3240971,0
+ULTY.US,D,20251112,000000,43.4937,43.6391,42.4755,42.4755,3918431,0
+ULTY.US,D,20251113,000000,42.2815,42.3784,40.7298,40.9238,5659237,0
+ULTY.US,D,20251114,000000,40.0026,41.5057,39.9541,40.8269,4244506,0
+ULTY.US,D,20251117,000000,40.536,40.9238,39.5662,39.9541,5769275,0
+ULTY.US,D,20251118,000000,39.5177,40.342,39.2753,39.6631,3576360,0
+ULTY.US,D,20251119,000000,39.9016,40.3942,39.3104,39.606,2675221,0
+ULTY.US,D,20251120,000000,40.5912,40.9853,38.3252,38.3252,2852368,0
+ULTY.US,D,20251121,000000,39.1626,39.7045,38.2267,39.2119,4143834,0
+ULTY.US,D,20251124,000000,38.9163,39.7045,38.7193,39.606,1706182,0
+ULTY.US,D,20251125,000000,39.409,39.7045,38.9163,39.606,1573656,0
+ULTY.US,D,20251126,000000,39.6,40.1,39.5,40,1105663,0
+ULTY.US,D,20251128,000000,40.05,40.5,40,40.3,941373,0
+ULTY.US,D,20251201,000000,39.56,40.005,39.53,39.56,1647205,0
+ULTY.US,D,20251202,000000,39.92,40.2395,39.81,39.95,1191644,0
+ULTY.US,D,20251203,000000,39.39,39.97,39.31,39.86,859075,0
+ULTY.US,D,20251204,000000,39.79,40.1,39.67,40.06,781331,0
+ULTY.US,D,20251205,000000,40.04,40.23,39.86,39.98,607070,0
+ULTY.US,D,20251208,000000,40.22,40.38,39.99,40.17,733336,0
+ULTY.US,D,20251209,000000,40.04,40.69,39.95,40.45,785427,0
+ULTY.US,D,20251210,000000,39.85,40.2727,39.7277,40.11,552661,0
+ULTY.US,D,20251211,000000,39.82,40.25,39.4995,40.11,635584,0
+ULTY.US,D,20251212,000000,40.11,40.15,38.85,39.14,697276,0
+ULTY.US,D,20251215,000000,39.34,39.4,38.35,38.35,1479096,0
+ULTY.US,D,20251216,000000,38.35,38.86,38.3334,38.6,616509,0
+ULTY.US,D,20251217,000000,38.47,38.51,37.22,37.22,818001,0
+ULTY.US,D,20251218,000000,38.11,38.4084,37.87,37.87,926793,0
+ULTY.US,D,20251219,000000,38.165,38.91,38.16,38.8,735441,0
+ULTY.US,D,20251222,000000,39.14,39.38,39.1339,39.25,755660,0
+ULTY.US,D,20251223,000000,39.2,39.33,39.05,39.31,537059,0
+ULTY.US,D,20251224,000000,38.65,38.88,38.6,38.82,371146,0
+ULTY.US,D,20251226,000000,38.835,38.9,38.7,38.75,718286,0
+ULTY.US,D,20251229,000000,38.22,38.68,38.21,38.3,993364,0
+ULTY.US,D,20251230,000000,38.485,38.55,38.26,38.26,904511,0
+ULTY.US,D,20251231,000000,37.7505,37.8828,37.33,37.33,1174960,0
+ULTY.US,D,20260102,000000,37.89,37.9948,37.25,37.54,888775,0
+ULTY.US,D,20260105,000000,38,38.18,37.9,37.92,1075673,0
+ULTY.US,D,20260106,000000,37.945,38.29,37.7404,38.25,918932,0
+ULTY.US,D,20260107,000000,37.7,37.9899,37.51,37.81,428499,0
+ULTY.US,D,20260108,000000,37.59,37.65,37.04,37.23,830299,0
+ULTY.US,D,20260109,000000,37.4,37.84,37.3305,37.58,661268,0
+ULTY.US,D,20260112,000000,37.52,38.175,37.5114,38.07,1031053,0
+ULTY.US,D,20260113,000000,38.09,38.45,38.05,38.28,848189,0
+ULTY.US,D,20260114,000000,37.635,37.7101,37.26,37.56,751269,0
+ULTY.US,D,20260115,000000,37.84,37.91,37.4557,37.47,662662,0
+ULTY.US,D,20260116,000000,37.59,37.8,37.295,37.55,1025193,0
+ULTY.US,D,20260120,000000,37.02,37.54,37,37.18,835840,0
+ULTY.US,D,20260121,000000,36.8,37.16,36.35,36.88,702259,0
+ULTY.US,D,20260122,000000,37.185,37.37,36.91,37.06,639785,0
+ULTY.US,D,20260123,000000,37.08,37.39,36.87,37.27,572989,0
+ULTY.US,D,20260126,000000,37.2,37.5272,37.03,37.03,576291,0
+ULTY.US,D,20260127,000000,37.21,37.51,37.19,37.48,690435,0
+ULTY.US,D,20260128,000000,37.21,37.26,36.98,37.15,517409,0
+ULTY.US,D,20260129,000000,37.105,37.105,36.13,36.55,1156701,0
+ULTY.US,D,20260130,000000,36.305,36.55,35.895,35.99,1278360,0
+ULTY.US,D,20260202,000000,35.3514,35.9831,35.3502,35.71,728233,0
+ULTY.US,D,20260203,000000,36.165,36.3534,35.32,35.71,921216,0
+ULTY.US,D,20260204,000000,35.45,35.47,34.1,34.57,1294234,0
+ULTY.US,D,20260205,000000,33.95,34.56,33.77,34.01,1181260,0
+ULTY.US,D,20260206,000000,34.495,35.35,34.495,35.35,830515,0
+ULTY.US,D,20260209,000000,35.21,35.89,35.06,35.86,622267,0
+ULTY.US,D,20260210,000000,35.87,35.87,35.3819,35.57,584186,0
+ULTY.US,D,20260211,000000,35.33,35.44,34.575,34.86,525866,0
+ULTY.US,D,20260212,000000,35.02,35.082,34.055,34.13,579567,0
+ULTY.US,D,20260213,000000,34.17,34.685,33.8001,34.45,432946,0
+ULTY.US,D,20260217,000000,34.04,34.59,33.64,34.35,631152,0
+ULTY.US,D,20260218,000000,34.15,34.74,34.15,34.41,457870,0
diff --git a/daily/us/nyse etfs/2/umay.us.txt b/daily/us/nyse etfs/2/umay.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b9f84275f9ecaa424c503bee99fc179f147124ca
--- /dev/null
+++ b/daily/us/nyse etfs/2/umay.us.txt	
@@ -0,0 +1,1451 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UMAY.US,D,20200504,000000,25.47,25.47,25.31,25.3941,21915,0
+UMAY.US,D,20200505,000000,25.56,25.64,25.4783,25.57,35215,0
+UMAY.US,D,20200506,000000,25.6199,25.62,25.4261,25.4261,20881,0
+UMAY.US,D,20200507,000000,25.64,25.71,25.5425,25.604,26786,0
+UMAY.US,D,20200508,000000,25.73,25.81,25.64,25.7206,27649,0
+UMAY.US,D,20200511,000000,25.75,25.85,25.735,25.8373,7581,0
+UMAY.US,D,20200512,000000,25.85,25.87,25.6075,25.6075,14727,0
+UMAY.US,D,20200513,000000,25.61,25.62,25.3,25.47,64033,0
+UMAY.US,D,20200514,000000,25.61,25.61,25.2731,25.455,28687,0
+UMAY.US,D,20200515,000000,25.57,25.61,25.425,25.5611,3253,0
+UMAY.US,D,20200518,000000,26.2,26.2,25.787,25.8581,7288,0
+UMAY.US,D,20200519,000000,25.93,25.95,25.7689,25.7689,8071,0
+UMAY.US,D,20200520,000000,26.0099,26.0099,25.905,25.905,13121,0
+UMAY.US,D,20200521,000000,26.2,26.2,25.8,25.8304,10914,0
+UMAY.US,D,20200522,000000,25.79,25.8423,25.7752,25.8423,1154,0
+UMAY.US,D,20200526,000000,26.04,26.04,25.88,25.88,2112,0
+UMAY.US,D,20200527,000000,25.89,26.09,25.88,26.09,14808,0
+UMAY.US,D,20200528,000000,26.125,26.2,26.037,26.037,8434,0
+UMAY.US,D,20200529,000000,26.07,26.1153,25.9606,26.1153,3909,0
+UMAY.US,D,20200601,000000,26.149,26.196,26.0846,26.0846,6511,0
+UMAY.US,D,20200602,000000,26.204,26.21,26.2,26.2,8534,0
+UMAY.US,D,20200603,000000,26.28,26.285,26.2451,26.2451,1223,0
+UMAY.US,D,20200604,000000,26.2104,26.2104,26.2104,26.2104,136,0
+UMAY.US,D,20200605,000000,26.47,26.47,26.4026,26.4026,200,0
+UMAY.US,D,20200608,000000,26.425,26.4494,26.425,26.4494,893,0
+UMAY.US,D,20200609,000000,26.4999,26.4999,26.29,26.3783,853,0
+UMAY.US,D,20200610,000000,26.3553,26.3553,26.3553,26.3553,12,0
+UMAY.US,D,20200611,000000,25.7952,25.7952,25.7952,25.7952,12,0
+UMAY.US,D,20200612,000000,25.755,25.9402,25.755,25.9402,150,0
+UMAY.US,D,20200615,000000,26.03,26.11,25.9925,25.9925,320,0
+UMAY.US,D,20200616,000000,26.21,26.21,26.0912,26.0912,125,0
+UMAY.US,D,20200617,000000,26.0911,26.0911,26.0911,26.0911,10,0
+UMAY.US,D,20200618,000000,26.085,26.101,26.085,26.101,200,0
+UMAY.US,D,20200619,000000,26.0753,26.0753,26.0753,26.0753,10,0
+UMAY.US,D,20200622,000000,26.05,26.1259,26.032,26.1259,5137,0
+UMAY.US,D,20200623,000000,26.11,26.1842,26.11,26.1842,175,0
+UMAY.US,D,20200624,000000,26.04,26.04,25.9739,25.9866,1906,0
+UMAY.US,D,20200625,000000,25.99,26.005,25.99,25.995,1400,0
+UMAY.US,D,20200626,000000,25.8953,25.8953,25.8953,25.8953,10,0
+UMAY.US,D,20200629,000000,26.0275,26.0275,26.0275,26.0275,4,0
+UMAY.US,D,20200630,000000,26.08,26.139,26.08,26.139,1004,0
+UMAY.US,D,20200701,000000,26.295,26.295,26.15,26.211,608,0
+UMAY.US,D,20200702,000000,26.275,26.3999,26.268,26.268,8832,0
+UMAY.US,D,20200706,000000,26.3695,26.3695,26.3695,26.3695,10,0
+UMAY.US,D,20200707,000000,26.42,26.4299,26.2798,26.2798,3057,0
+UMAY.US,D,20200708,000000,26.335,26.335,26.335,26.335,4,0
+UMAY.US,D,20200709,000000,26.4,26.4,26.23,26.2984,436,0
+UMAY.US,D,20200710,000000,26.3172,26.365,26.3172,26.365,153,0
+UMAY.US,D,20200713,000000,26.2499,26.2499,26.2499,26.2499,3,0
+UMAY.US,D,20200714,000000,26.3668,26.3668,26.3668,26.3668,1,0
+UMAY.US,D,20200715,000000,26.61,26.61,26.4143,26.4143,200,0
+UMAY.US,D,20200716,000000,26.4073,26.4073,26.4073,26.4073,4,0
+UMAY.US,D,20200717,000000,26.4452,26.4452,26.4452,26.4452,4,0
+UMAY.US,D,20200720,000000,26.5368,26.5368,26.5368,26.5368,4,0
+UMAY.US,D,20200721,000000,26.5242,26.5242,26.5242,26.5242,4,0
+UMAY.US,D,20200722,000000,26.565,26.565,26.565,26.565,4,0
+UMAY.US,D,20200723,000000,26.4817,26.4817,26.4817,26.4817,4,0
+UMAY.US,D,20200724,000000,26.4359,26.4359,26.4359,26.4359,4,0
+UMAY.US,D,20200727,000000,26.495,26.495,26.495,26.495,4,0
+UMAY.US,D,20200728,000000,26.4488,26.4488,26.4488,26.4488,4,0
+UMAY.US,D,20200729,000000,26.525,26.525,26.525,26.525,139,0
+UMAY.US,D,20200730,000000,26.485,26.485,26.485,26.485,4,0
+UMAY.US,D,20200731,000000,26.5399,26.5399,26.53,26.5307,1528,0
+UMAY.US,D,20200803,000000,26.5855,26.5855,26.5855,26.5855,10,0
+UMAY.US,D,20200804,000000,26.6148,26.6148,26.6148,26.6148,10,0
+UMAY.US,D,20200805,000000,26.7299,26.7299,26.7299,26.7299,4,0
+UMAY.US,D,20200806,000000,26.7101,26.7157,26.65,26.7157,1709,0
+UMAY.US,D,20200807,000000,26.6512,26.7151,26.6512,26.7151,100,0
+UMAY.US,D,20200810,000000,26.682,26.7244,26.682,26.7244,175,0
+UMAY.US,D,20200811,000000,26.71,26.71,26.6901,26.6901,12632,0
+UMAY.US,D,20200812,000000,26.738,26.738,26.738,26.738,4,0
+UMAY.US,D,20200813,000000,26.725,26.725,26.725,26.725,4,0
+UMAY.US,D,20200814,000000,26.72,26.72,26.72,26.72,4,0
+UMAY.US,D,20200817,000000,26.82,26.82,26.74,26.74,3280,0
+UMAY.US,D,20200818,000000,26.83,26.84,26.7547,26.7547,1057,0
+UMAY.US,D,20200819,000000,26.7616,26.7616,26.735,26.735,416,0
+UMAY.US,D,20200820,000000,26.68,26.737,26.68,26.737,4000,0
+UMAY.US,D,20200821,000000,26.755,26.755,26.755,26.755,4,0
+UMAY.US,D,20200824,000000,26.87,26.87,26.7952,26.7952,1887,0
+UMAY.US,D,20200825,000000,26.78,26.8124,26.78,26.8124,4230,0
+UMAY.US,D,20200826,000000,26.83,26.83,26.83,26.83,4,0
+UMAY.US,D,20200827,000000,26.8003,26.8003,26.8003,26.8003,4,0
+UMAY.US,D,20200828,000000,26.768,26.82,26.768,26.82,627,0
+UMAY.US,D,20200831,000000,26.808,26.808,26.808,26.808,4,0
+UMAY.US,D,20200901,000000,26.73,26.8111,26.73,26.8111,10690,0
+UMAY.US,D,20200902,000000,26.8255,26.8255,26.8255,26.8255,10,0
+UMAY.US,D,20200903,000000,26.65,26.6958,26.65,26.6958,827,0
+UMAY.US,D,20200904,000000,26.69,26.69,26.6499,26.6499,36215,0
+UMAY.US,D,20200908,000000,26.48,26.5399,26.45,26.5399,1271,0
+UMAY.US,D,20200909,000000,26.7238,26.7238,26.7006,26.7006,363,0
+UMAY.US,D,20200910,000000,26.7099,26.7099,26.608,26.608,334,0
+UMAY.US,D,20200911,000000,26.6179,26.6231,26.6179,26.6231,800,0
+UMAY.US,D,20200914,000000,26.7049,26.7049,26.7049,26.7049,4,0
+UMAY.US,D,20200915,000000,26.62,26.7236,26.62,26.7236,800,0
+UMAY.US,D,20200916,000000,26.7032,26.7032,26.7032,26.7032,97,0
+UMAY.US,D,20200917,000000,26.6443,26.6443,26.6443,26.6443,40,0
+UMAY.US,D,20200918,000000,26.605,26.605,26.605,26.605,40,0
+UMAY.US,D,20200921,000000,26.5193,26.5193,26.5193,26.5193,1,0
+UMAY.US,D,20200922,000000,26.65,26.65,26.5794,26.5794,227,0
+UMAY.US,D,20200923,000000,26.4342,26.4342,26.4342,26.4342,1,0
+UMAY.US,D,20200924,000000,26.4442,26.455,26.4442,26.455,1000,0
+UMAY.US,D,20200925,000000,26.5547,26.5547,26.5547,26.5547,1,0
+UMAY.US,D,20200928,000000,26.73,26.7399,26.6358,26.6358,1185,0
+UMAY.US,D,20200929,000000,26.6339,26.6339,26.6339,26.6339,1,0
+UMAY.US,D,20200930,000000,26.6827,26.6827,26.6827,26.6827,1,0
+UMAY.US,D,20201001,000000,26.6747,26.6747,26.6747,26.6747,41,0
+UMAY.US,D,20201002,000000,26.72,26.74,26.6316,26.6316,782,0
+UMAY.US,D,20201005,000000,26.725,26.725,26.725,26.725,10,0
+UMAY.US,D,20201006,000000,26.6606,26.6606,26.6606,26.6606,1,0
+UMAY.US,D,20201007,000000,26.775,26.775,26.7513,26.7724,2604,0
+UMAY.US,D,20201008,000000,26.8165,26.8165,26.8165,26.8165,27,0
+UMAY.US,D,20201009,000000,26.885,26.885,26.885,26.885,1,0
+UMAY.US,D,20201012,000000,26.9652,26.9652,26.9652,26.9652,1,0
+UMAY.US,D,20201013,000000,26.9476,26.9476,26.925,26.925,550,0
+UMAY.US,D,20201014,000000,26.79,26.9114,26.79,26.9114,329,0
+UMAY.US,D,20201015,000000,26.87,26.8978,26.79,26.8978,3002,0
+UMAY.US,D,20201016,000000,26.85,26.9225,26.84,26.897,3740,0
+UMAY.US,D,20201019,000000,26.8061,26.8061,26.8061,26.8061,1,0
+UMAY.US,D,20201020,000000,26.8368,26.8368,26.8368,26.8368,1,0
+UMAY.US,D,20201021,000000,26.84,26.8402,26.84,26.8402,1528,0
+UMAY.US,D,20201022,000000,26.8747,26.8747,26.8747,26.8747,1,0
+UMAY.US,D,20201023,000000,26.895,26.895,26.895,26.895,1,0
+UMAY.US,D,20201026,000000,26.76,26.7619,26.76,26.7619,250,0
+UMAY.US,D,20201027,000000,26.7653,26.7653,26.7653,26.7653,1,0
+UMAY.US,D,20201028,000000,26.57,26.57,26.48,26.505,6400,0
+UMAY.US,D,20201029,000000,26.6286,26.6286,26.6286,26.6286,50,0
+UMAY.US,D,20201030,000000,26.41,26.5002,26.41,26.5002,247,0
+UMAY.US,D,20201102,000000,26.625,26.625,26.625,26.625,1,0
+UMAY.US,D,20201103,000000,26.7719,26.7719,26.7719,26.7719,1,0
+UMAY.US,D,20201104,000000,26.9066,26.9066,26.9066,26.9066,1,0
+UMAY.US,D,20201105,000000,26.9899,26.9899,26.9847,26.9847,8435,0
+UMAY.US,D,20201106,000000,27.013,27.013,27.013,27.013,10,0
+UMAY.US,D,20201109,000000,27.01,27.0837,27.01,27.0837,1967,0
+UMAY.US,D,20201110,000000,27.0701,27.0701,27.0701,27.0701,1,0
+UMAY.US,D,20201111,000000,27.0101,27.115,27.0101,27.115,1490,0
+UMAY.US,D,20201112,000000,27.08,27.08,27.04,27.0634,548,0
+UMAY.US,D,20201113,000000,27.185,27.185,27.14,27.14,209,0
+UMAY.US,D,20201116,000000,27.24,27.24,27.1726,27.1726,335,0
+UMAY.US,D,20201117,000000,27.1651,27.1651,27.1651,27.1651,1,0
+UMAY.US,D,20201118,000000,27.1292,27.1292,27.1292,27.1292,1,0
+UMAY.US,D,20201119,000000,27.1489,27.1489,27.1489,27.1489,97,0
+UMAY.US,D,20201120,000000,27.1226,27.1226,27.1226,27.1226,1,0
+UMAY.US,D,20201123,000000,27.23,27.23,27.06,27.1508,1998,0
+UMAY.US,D,20201124,000000,27.1201,27.2138,27.12,27.2138,300,0
+UMAY.US,D,20201125,000000,27.14,27.22,27.13,27.22,1569,0
+UMAY.US,D,20201127,000000,27.2259,27.2259,27.2259,27.2259,1,0
+UMAY.US,D,20201130,000000,27.2123,27.2123,27.2123,27.2123,1,0
+UMAY.US,D,20201201,000000,27.2103,27.265,27.2,27.2525,2576,0
+UMAY.US,D,20201202,000000,27.2534,27.2534,27.2534,27.2534,16,0
+UMAY.US,D,20201203,000000,27.2498,27.2498,27.2498,27.2498,3,0
+UMAY.US,D,20201204,000000,27.3176,27.3176,27.282,27.282,5010,0
+UMAY.US,D,20201207,000000,27.2793,27.2793,27.2793,27.2793,106,0
+UMAY.US,D,20201208,000000,27.292,27.292,27.292,27.292,32,0
+UMAY.US,D,20201209,000000,27.1925,27.2695,27.1925,27.2695,5000,0
+UMAY.US,D,20201210,000000,27.3029,27.3029,27.3029,27.3029,5002,0
+UMAY.US,D,20201211,000000,27.1888,27.24,27.1888,27.24,1000,0
+UMAY.US,D,20201214,000000,27.2234,27.2262,27.2234,27.2234,3,0
+UMAY.US,D,20201215,000000,27.2641,27.2641,27.2641,27.2641,3,0
+UMAY.US,D,20201216,000000,27.289,27.289,27.289,27.289,3,0
+UMAY.US,D,20201217,000000,27.2583,27.3082,27.2583,27.3082,3996,0
+UMAY.US,D,20201218,000000,27.2898,27.2898,27.2898,27.2898,1,0
+UMAY.US,D,20201221,000000,27.2523,27.2523,27.2523,27.2523,1,0
+UMAY.US,D,20201222,000000,27.26,27.26,27.19,27.26,12691,0
+UMAY.US,D,20201223,000000,27.29,27.29,27.2898,27.2898,1214,0
+UMAY.US,D,20201224,000000,27.2975,27.2975,27.2975,27.2975,3,0
+UMAY.US,D,20201228,000000,27.3302,27.3302,27.3302,27.3302,3,0
+UMAY.US,D,20201229,000000,27.3099,27.3099,27.3099,27.3099,41,0
+UMAY.US,D,20201230,000000,27.2417,27.36,27.2417,27.36,100,0
+UMAY.US,D,20201231,000000,27.28,27.35,27.28,27.35,1370,0
+UMAY.US,D,20210104,000000,27.2535,27.2821,27.1601,27.2821,1000,0
+UMAY.US,D,20210105,000000,27.32,27.32,27.32,27.32,14,0
+UMAY.US,D,20210106,000000,27.33,27.33,27.33,27.33,3,0
+UMAY.US,D,20210107,000000,27.39,27.4,27.385,27.4,1839,0
+UMAY.US,D,20210108,000000,27.41,27.41,27.41,27.41,3,0
+UMAY.US,D,20210111,000000,27.32,27.32,27.312,27.312,110,0
+UMAY.US,D,20210112,000000,27.32,27.3908,27.32,27.3908,2505,0
+UMAY.US,D,20210113,000000,27.34,27.46,27.34,27.4,645,0
+UMAY.US,D,20210114,000000,27.27,27.39,27.27,27.39,2450,0
+UMAY.US,D,20210115,000000,27.3997,27.3997,27.3997,27.3997,31,0
+UMAY.US,D,20210119,000000,26.53,27.3655,26.53,27.33,6720,0
+UMAY.US,D,20210120,000000,27.4375,27.4375,27.4375,27.4375,11,0
+UMAY.US,D,20210121,000000,26.11,27.44,25.427,27.44,10602,0
+UMAY.US,D,20210122,000000,27.48,27.48,27.48,27.48,2,0
+UMAY.US,D,20210125,000000,27.33,27.36,27.33,27.345,990,0
+UMAY.US,D,20210126,000000,27.4146,27.4146,27.4146,27.4146,7,0
+UMAY.US,D,20210127,000000,27.3329,27.3329,27.3329,27.3329,23,0
+UMAY.US,D,20210128,000000,27.27,27.3333,27.27,27.3333,461,0
+UMAY.US,D,20210129,000000,27.2271,27.2271,27.2271,27.2271,4,0
+UMAY.US,D,20210201,000000,27.26,27.33,27.25,27.33,5611,0
+UMAY.US,D,20210202,000000,27.4,27.4,27.4,27.4,116,0
+UMAY.US,D,20210203,000000,27.5099,27.5099,27.33,27.43,5999,0
+UMAY.US,D,20210204,000000,27.4551,27.4551,27.4551,27.4551,1,0
+UMAY.US,D,20210205,000000,27.4655,27.4655,27.4655,27.4655,1,0
+UMAY.US,D,20210208,000000,27.55,27.56,27.5356,27.5356,542,0
+UMAY.US,D,20210209,000000,27.5,27.535,27.5,27.535,495,0
+UMAY.US,D,20210210,000000,27.5,27.5301,27.5,27.5301,357,0
+UMAY.US,D,20210211,000000,27.56,27.56,27.4802,27.4802,365,0
+UMAY.US,D,20210212,000000,27.56,27.56,27.4952,27.4952,438,0
+UMAY.US,D,20210216,000000,27.71,27.71,27.4837,27.5051,766,0
+UMAY.US,D,20210217,000000,27.57,27.57,27.5457,27.5457,1043,0
+UMAY.US,D,20210218,000000,27.49,27.49,27.4101,27.4101,6123,0
+UMAY.US,D,20210219,000000,27.5051,27.5051,27.5051,27.5051,48,0
+UMAY.US,D,20210222,000000,27.4901,27.4901,27.4901,27.4901,123,0
+UMAY.US,D,20210223,000000,27.51,27.51,27.51,27.51,10,0
+UMAY.US,D,20210224,000000,27.44,27.5106,27.44,27.5106,417,0
+UMAY.US,D,20210225,000000,27.4355,27.44,27.4355,27.44,3976,0
+UMAY.US,D,20210226,000000,27.45,27.4689,27.39,27.4689,13863,0
+UMAY.US,D,20210301,000000,27.5152,27.5152,27.5152,27.5152,12,0
+UMAY.US,D,20210302,000000,27.54,27.606,27.45,27.52,4856,0
+UMAY.US,D,20210303,000000,27.5,27.5,27.5,27.5,25,0
+UMAY.US,D,20210304,000000,27.5525,27.57,27.32,27.4307,8313,0
+UMAY.US,D,20210305,000000,27.515,27.515,27.515,27.515,17,0
+UMAY.US,D,20210308,000000,27.5066,27.5066,27.5066,27.5066,30,0
+UMAY.US,D,20210309,000000,27.57,27.626,27.5404,27.5404,8835,0
+UMAY.US,D,20210310,000000,27.5502,27.5502,27.5502,27.5502,2,0
+UMAY.US,D,20210311,000000,27.5651,27.5651,27.5651,27.5651,5,0
+UMAY.US,D,20210312,000000,27.565,27.5651,27.565,27.5651,200,0
+UMAY.US,D,20210315,000000,27.6682,27.6682,27.5802,27.5802,1756,0
+UMAY.US,D,20210316,000000,27.59,27.59,27.59,27.59,4,0
+UMAY.US,D,20210317,000000,27.5851,27.5851,27.5851,27.5851,4,0
+UMAY.US,D,20210318,000000,27.649,27.649,27.58,27.58,247,0
+UMAY.US,D,20210319,000000,27.5752,27.5752,27.5752,27.5752,4,0
+UMAY.US,D,20210322,000000,27.59,27.66,27.52,27.5956,2678,0
+UMAY.US,D,20210323,000000,27.82,27.82,27.59,27.59,2514,0
+UMAY.US,D,20210324,000000,27.595,27.629,27.53,27.59,4463,0
+UMAY.US,D,20210325,000000,27.5899,27.5899,27.5899,27.5899,50,0
+UMAY.US,D,20210326,000000,27.6799,27.6799,27.5951,27.5951,837,0
+UMAY.US,D,20210329,000000,27.6783,27.6783,27.6,27.6,1038,0
+UMAY.US,D,20210330,000000,27.67,27.675,27.6,27.6,2980,0
+UMAY.US,D,20210331,000000,27.6075,27.6075,27.6075,27.6075,50,0
+UMAY.US,D,20210401,000000,27.68,27.69,27.524,27.61,2471,0
+UMAY.US,D,20210405,000000,27.79,27.79,27.54,27.6103,8214,0
+UMAY.US,D,20210406,000000,27.61,27.61,27.61,27.61,50,0
+UMAY.US,D,20210407,000000,27.68,27.68,27.6152,27.6152,1895,0
+UMAY.US,D,20210408,000000,27.5,27.625,27.5,27.625,2119,0
+UMAY.US,D,20210409,000000,27.55,27.6201,27.55,27.6201,589,0
+UMAY.US,D,20210412,000000,27.75,27.75,27.591,27.625,2180,0
+UMAY.US,D,20210413,000000,27.55,27.625,27.55,27.625,1941,0
+UMAY.US,D,20210414,000000,27.67,27.67,27.67,27.67,3,0
+UMAY.US,D,20210415,000000,27.66,27.66,27.56,27.5754,939,0
+UMAY.US,D,20210416,000000,27.55,27.6,27.55,27.6,402,0
+UMAY.US,D,20210419,000000,27.66,27.71,27.6,27.655,9347,0
+UMAY.US,D,20210420,000000,27.68,27.7,27.6701,27.6839,8685,0
+UMAY.US,D,20210421,000000,27.69,27.7082,27.62,27.62,8461,0
+UMAY.US,D,20210422,000000,27.69,27.69,27.62,27.62,1810,0
+UMAY.US,D,20210423,000000,27.69,27.69,27.67,27.67,140,0
+UMAY.US,D,20210426,000000,27.69,27.7082,27.5301,27.62,23754,0
+UMAY.US,D,20210427,000000,27.6148,27.68,27.6148,27.665,5593,0
+UMAY.US,D,20210428,000000,27.46,27.6799,27.46,27.665,50563,0
+UMAY.US,D,20210429,000000,27.62,27.66,27.6181,27.64,157874,0
+UMAY.US,D,20210430,000000,27.64,27.6599,27.6,27.615,294433,0
+UMAY.US,D,20210503,000000,28.85,28.85,27.5996,27.67,363642,0
+UMAY.US,D,20210504,000000,27.55,27.6,27.4711,27.5534,59517,0
+UMAY.US,D,20210505,000000,27.619,27.68,27.5477,27.5665,14883,0
+UMAY.US,D,20210506,000000,27.5825,27.7,27.49,27.68,86150,0
+UMAY.US,D,20210507,000000,27.66,27.78,27.6381,27.723,66286,0
+UMAY.US,D,20210510,000000,27.77,27.77,27.6441,27.663,16030,0
+UMAY.US,D,20210511,000000,27.69,27.69,27.455,27.5445,28795,0
+UMAY.US,D,20210512,000000,27.4171,27.49,27.2801,27.3384,77010,0
+UMAY.US,D,20210513,000000,27.54,27.54,27.3581,27.4784,102664,0
+UMAY.US,D,20210514,000000,27.535,27.645,27.535,27.644,38006,0
+UMAY.US,D,20210517,000000,27.48,27.63,27.48,27.5891,9191,0
+UMAY.US,D,20210518,000000,27.58,27.6099,27.528,27.528,11866,0
+UMAY.US,D,20210519,000000,27.3497,27.4552,27.3497,27.4552,4726,0
+UMAY.US,D,20210520,000000,27.62,27.63,27.5,27.5866,8554,0
+UMAY.US,D,20210521,000000,27.65,27.65,27.55,27.5771,15717,0
+UMAY.US,D,20210524,000000,27.69,27.74,27.665,27.68,13701,0
+UMAY.US,D,20210525,000000,27.7699,27.7699,27.6629,27.6629,9450,0
+UMAY.US,D,20210526,000000,27.665,27.71,27.665,27.68,8749,0
+UMAY.US,D,20210527,000000,27.76,27.77,27.6601,27.765,27313,0
+UMAY.US,D,20210528,000000,27.88,27.88,27.7137,27.78,18542,0
+UMAY.US,D,20210601,000000,27.68,27.759,27.65,27.72,2839,0
+UMAY.US,D,20210602,000000,27.74,27.755,27.67,27.7139,5546,0
+UMAY.US,D,20210603,000000,27.81,27.81,27.6742,27.6742,21762,0
+UMAY.US,D,20210604,000000,27.78,27.78,27.76,27.76,605,0
+UMAY.US,D,20210607,000000,27.75,27.79,27.745,27.75,3643,0
+UMAY.US,D,20210608,000000,27.81,27.81,27.71,27.7748,5688,0
+UMAY.US,D,20210609,000000,27.72,27.7609,27.72,27.7548,883,0
+UMAY.US,D,20210610,000000,27.7717,27.81,27.7717,27.81,702,0
+UMAY.US,D,20210611,000000,27.76,27.8282,27.76,27.8282,1489,0
+UMAY.US,D,20210614,000000,27.81,27.89,27.76,27.8404,4640,0
+UMAY.US,D,20210615,000000,27.8,27.8263,27.77,27.8263,10413,0
+UMAY.US,D,20210616,000000,27.835,27.859,27.78,27.8098,3759,0
+UMAY.US,D,20210617,000000,27.85,27.97,27.79,27.8016,2015,0
+UMAY.US,D,20210618,000000,27.69,27.75,27.65,27.7111,4175,0
+UMAY.US,D,20210621,000000,27.806,27.839,27.7401,27.7894,14724,0
+UMAY.US,D,20210622,000000,27.795,27.8714,27.77,27.8714,1778,0
+UMAY.US,D,20210623,000000,27.88,27.88,27.8698,27.8698,355,0
+UMAY.US,D,20210624,000000,27.96,27.96,27.96,27.96,28,0
+UMAY.US,D,20210625,000000,28,28.01,27.89,27.9899,3673,0
+UMAY.US,D,20210628,000000,28,28,27.9549,27.9549,2694,0
+UMAY.US,D,20210629,000000,28.03,28.03,27.9643,27.9643,715,0
+UMAY.US,D,20210630,000000,27.9657,27.9657,27.9657,27.9657,68,0
+UMAY.US,D,20210701,000000,28.11,28.11,27.94,28.0095,13624,0
+UMAY.US,D,20210702,000000,28.0101,28.0654,28.0001,28.0654,1939,0
+UMAY.US,D,20210706,000000,27.98,28.05,27.98,28.0448,1268,0
+UMAY.US,D,20210707,000000,27.99,28.0639,27.99,28.0639,1754,0
+UMAY.US,D,20210708,000000,27.95,28.005,27.9401,27.9804,1963,0
+UMAY.US,D,20210709,000000,28.0961,28.0961,28.0961,28.0961,22,0
+UMAY.US,D,20210712,000000,28.15,28.15,28.11,28.11,705,0
+UMAY.US,D,20210713,000000,28.07,28.135,28.07,28.0862,1180,0
+UMAY.US,D,20210714,000000,28.14,28.1599,28.0993,28.0993,1787,0
+UMAY.US,D,20210715,000000,28.055,28.055,28.0523,28.0523,262,0
+UMAY.US,D,20210716,000000,28.004,28.004,28.004,28.004,4,0
+UMAY.US,D,20210719,000000,27.87,27.87,27.7501,27.8369,799,0
+UMAY.US,D,20210720,000000,27.99,28.06,27.99,28.0051,1268,0
+UMAY.US,D,20210721,000000,27.99,28.1,27.99,28.0594,4695,0
+UMAY.US,D,20210722,000000,28.13,28.1499,28.11,28.1499,2472,0
+UMAY.US,D,20210723,000000,28.0614,28.16,28.0614,28.16,3022,0
+UMAY.US,D,20210726,000000,28.1748,28.1748,28.1748,28.1748,3,0
+UMAY.US,D,20210727,000000,28.18,28.18,28.1279,28.1279,220,0
+UMAY.US,D,20210728,000000,28.28,28.28,28.0623,28.1451,1315,0
+UMAY.US,D,20210729,000000,28.27,28.27,28.1101,28.1798,8730,0
+UMAY.US,D,20210730,000000,28.1581,28.1581,28.11,28.1489,1204,0
+UMAY.US,D,20210802,000000,28.21,28.23,28.07,28.0996,13740,0
+UMAY.US,D,20210803,000000,28.1053,28.1701,28.1053,28.1701,266,0
+UMAY.US,D,20210804,000000,28.1,28.1551,28.1,28.1551,140,0
+UMAY.US,D,20210805,000000,28.25,28.25,28.1977,28.1977,269,0
+UMAY.US,D,20210806,000000,28.218,28.218,28.218,28.218,11,0
+UMAY.US,D,20210809,000000,28.215,28.215,28.215,28.215,26,0
+UMAY.US,D,20210810,000000,28.27,28.27,28.1601,28.2209,1380,0
+UMAY.US,D,20210811,000000,28.35,28.35,28.2399,28.2399,1143,0
+UMAY.US,D,20210812,000000,28.17,28.26,28.17,28.26,2324,0
+UMAY.US,D,20210813,000000,28.2662,28.2662,28.2662,28.2662,36,0
+UMAY.US,D,20210816,000000,28.29,28.29,28.28,28.28,29564,0
+UMAY.US,D,20210817,000000,28.1501,28.2248,28.1501,28.2248,5839,0
+UMAY.US,D,20210818,000000,28.1446,28.1446,28.1446,28.1446,9,0
+UMAY.US,D,20210819,000000,28.12,28.1418,28.12,28.1418,391,0
+UMAY.US,D,20210820,000000,28.25,28.25,28.195,28.2135,429,0
+UMAY.US,D,20210823,000000,28.2635,28.2635,28.2635,28.2635,3,0
+UMAY.US,D,20210824,000000,28.24,28.2981,28.24,28.2981,3380,0
+UMAY.US,D,20210825,000000,28.27,28.3164,28.27,28.3164,376,0
+UMAY.US,D,20210826,000000,28.25,28.35,28.22,28.265,4247,0
+UMAY.US,D,20210827,000000,28.39,28.41,28.335,28.4,18056,0
+UMAY.US,D,20210830,000000,28.32,28.37,28.32,28.37,1579,0
+UMAY.US,D,20210831,000000,28.2901,28.43,28.2801,28.3611,3915,0
+UMAY.US,D,20210901,000000,28.375,28.375,28.365,28.365,847,0
+UMAY.US,D,20210902,000000,28.35,28.3775,28.3,28.3775,193399,0
+UMAY.US,D,20210903,000000,28.38,28.385,28.3144,28.385,2037,0
+UMAY.US,D,20210907,000000,28.3877,28.3877,28.3877,28.3877,39,0
+UMAY.US,D,20210908,000000,28.2791,28.38,28.24,28.33,1643,0
+UMAY.US,D,20210909,000000,28.42,28.42,28.3049,28.3049,1047,0
+UMAY.US,D,20210910,000000,28.2401,28.295,28.23,28.2419,10580,0
+UMAY.US,D,20210913,000000,28.21,28.255,28.21,28.2506,314,0
+UMAY.US,D,20210914,000000,28.23,28.23,28.2206,28.2206,2379,0
+UMAY.US,D,20210915,000000,28.27,28.3,28.27,28.3,1332,0
+UMAY.US,D,20210916,000000,28.26,28.285,28.25,28.285,396,0
+UMAY.US,D,20210917,000000,28.2,28.2076,28.1604,28.2076,459,0
+UMAY.US,D,20210920,000000,27.9,28.0746,27.9,28.0746,5220,0
+UMAY.US,D,20210921,000000,28.26,28.26,28.03,28.0838,4947,0
+UMAY.US,D,20210922,000000,28.115,28.163,28.115,28.163,468,0
+UMAY.US,D,20210923,000000,28.2708,28.2708,28.2708,28.2708,25,0
+UMAY.US,D,20210924,000000,28.22,28.2804,28.22,28.2804,3897,0
+UMAY.US,D,20210927,000000,28.34,28.34,28.33,28.33,217,0
+UMAY.US,D,20210928,000000,28.3,28.3,28.0816,28.0816,3221,0
+UMAY.US,D,20210929,000000,28.1255,28.135,28.1018,28.1018,2060,0
+UMAY.US,D,20210930,000000,28.07,28.07,28.0213,28.0213,754,0
+UMAY.US,D,20211001,000000,28.08,28.17,28.06,28.1094,29954,0
+UMAY.US,D,20211004,000000,27.98,27.98,27.977,27.977,376,0
+UMAY.US,D,20211005,000000,28.0553,28.18,28.0553,28.0943,11207,0
+UMAY.US,D,20211006,000000,28.1042,28.1042,28.1042,28.1042,9,0
+UMAY.US,D,20211007,000000,28.225,28.225,28.1725,28.1725,1015,0
+UMAY.US,D,20211008,000000,28.195,28.195,28.1875,28.1875,266,0
+UMAY.US,D,20211011,000000,28.21,28.21,28.1372,28.1372,250,0
+UMAY.US,D,20211012,000000,28.111,28.111,28.111,28.111,116,0
+UMAY.US,D,20211013,000000,28.1534,28.1534,28.055,28.1363,4699,0
+UMAY.US,D,20211014,000000,28.17,28.2754,28.17,28.2754,1626,0
+UMAY.US,D,20211015,000000,28.34,28.34,28.34,28.34,1,0
+UMAY.US,D,20211018,000000,28.31,28.3507,28.31,28.3507,226,0
+UMAY.US,D,20211019,000000,28.37,28.46,28.365,28.4089,5710,0
+UMAY.US,D,20211020,000000,28.4454,28.4454,28.4454,28.4454,78,0
+UMAY.US,D,20211021,000000,28.4232,28.4658,28.4232,28.4658,1587,0
+UMAY.US,D,20211022,000000,28.455,28.455,28.455,28.455,1,0
+UMAY.US,D,20211025,000000,28.488,28.495,28.488,28.495,290,0
+UMAY.US,D,20211026,000000,28.479,28.509,28.479,28.509,369,0
+UMAY.US,D,20211027,000000,28.4908,28.4908,28.4741,28.4741,957,0
+UMAY.US,D,20211028,000000,28.43,28.52,28.43,28.52,4340,0
+UMAY.US,D,20211029,000000,28.51,28.53,28.48,28.525,35526,0
+UMAY.US,D,20211101,000000,28.52,28.5599,28.52,28.5599,100,0
+UMAY.US,D,20211102,000000,28.6,28.6248,28.6,28.6248,4326,0
+UMAY.US,D,20211103,000000,28.63,28.63,28.61,28.63,1291,0
+UMAY.US,D,20211104,000000,28.64,28.67,28.6202,28.6202,2943,0
+UMAY.US,D,20211105,000000,28.635,28.635,28.635,28.635,9,0
+UMAY.US,D,20211108,000000,28.6399,28.6399,28.6399,28.6399,52,0
+UMAY.US,D,20211109,000000,28.5772,28.6148,28.5772,28.6148,628,0
+UMAY.US,D,20211110,000000,28.5966,28.5966,28.5742,28.5742,1161,0
+UMAY.US,D,20211111,000000,28.6,28.63,28.6,28.615,2965,0
+UMAY.US,D,20211112,000000,28.6,28.62,28.6,28.62,441,0
+UMAY.US,D,20211115,000000,28.6,28.645,28.6,28.645,625,0
+UMAY.US,D,20211116,000000,28.65,28.675,28.65,28.675,196,0
+UMAY.US,D,20211117,000000,28.65,28.668,28.65,28.668,220,0
+UMAY.US,D,20211118,000000,28.71,28.71,28.6597,28.678,1415,0
+UMAY.US,D,20211119,000000,28.675,28.675,28.67,28.67,370,0
+UMAY.US,D,20211122,000000,28.69,28.69,28.6059,28.6059,42785,0
+UMAY.US,D,20211123,000000,28.575,28.5907,28.56,28.5907,1089,0
+UMAY.US,D,20211124,000000,28.6055,28.615,28.58,28.615,963,0
+UMAY.US,D,20211126,000000,28.449,28.449,28.4225,28.4225,500,0
+UMAY.US,D,20211129,000000,28.47,28.56,28.45,28.56,6925,0
+UMAY.US,D,20211130,000000,28.3401,28.4115,28.3401,28.3761,1233,0
+UMAY.US,D,20211201,000000,28.49,28.5,28.2943,28.2943,2869,0
+UMAY.US,D,20211202,000000,28.37,28.3957,28.37,28.3957,1023,0
+UMAY.US,D,20211203,000000,28.3686,28.3686,28.26,28.272,185901,0
+UMAY.US,D,20211206,000000,28.4,28.509,28.4,28.4244,4419,0
+UMAY.US,D,20211207,000000,28.51,28.66,28.51,28.54,14876,0
+UMAY.US,D,20211208,000000,28.6799,28.6799,28.605,28.6307,2988,0
+UMAY.US,D,20211209,000000,28.62,28.66,28.56,28.5972,4487,0
+UMAY.US,D,20211210,000000,28.62,28.69,28.6,28.6593,4755,0
+UMAY.US,D,20211213,000000,28.65,28.65,28.59,28.603,2616,0
+UMAY.US,D,20211214,000000,28.525,28.5407,28.465,28.5407,3583,0
+UMAY.US,D,20211215,000000,28.48,28.6329,28.47,28.6329,8198,0
+UMAY.US,D,20211216,000000,28.71,28.71,28.51,28.64,13955,0
+UMAY.US,D,20211217,000000,28.6,28.6,28.4901,28.5257,14663,0
+UMAY.US,D,20211220,000000,28.4069,28.4522,28.38,28.4522,5287,0
+UMAY.US,D,20211221,000000,28.47,28.575,28.47,28.5704,3780,0
+UMAY.US,D,20211222,000000,28.5711,28.6241,28.5711,28.6241,3200,0
+UMAY.US,D,20211223,000000,28.7021,28.7124,28.7,28.7,1177,0
+UMAY.US,D,20211227,000000,28.67,28.81,28.67,28.76,1379,0
+UMAY.US,D,20211228,000000,28.73,28.7809,28.72,28.7809,6645,0
+UMAY.US,D,20211229,000000,28.785,28.79,28.785,28.79,177,0
+UMAY.US,D,20211230,000000,28.86,28.86,28.75,28.79,4563,0
+UMAY.US,D,20211231,000000,28.86,28.86,28.73,28.7863,3944,0
+UMAY.US,D,20220103,000000,28.75,28.85,28.75,28.8051,5340,0
+UMAY.US,D,20220104,000000,28.889,28.889,28.8101,28.8101,1502,0
+UMAY.US,D,20220105,000000,28.77,28.8199,28.7185,28.7185,5723,0
+UMAY.US,D,20220106,000000,28.64,28.77,28.64,28.7027,5094,0
+UMAY.US,D,20220107,000000,28.7057,28.76,28.69,28.7017,7658,0
+UMAY.US,D,20220110,000000,28.59,28.6756,28.58,28.6756,6865,0
+UMAY.US,D,20220111,000000,28.71,28.7371,28.71,28.73,4793,0
+UMAY.US,D,20220112,000000,28.75,28.82,28.74,28.7956,14114,0
+UMAY.US,D,20220113,000000,28.76,28.77,28.6902,28.6902,5947,0
+UMAY.US,D,20220114,000000,28.59,28.685,28.58,28.685,20458,0
+UMAY.US,D,20220118,000000,28.54,28.6,28.5257,28.5492,7297,0
+UMAY.US,D,20220119,000000,28.5301,28.575,28.495,28.495,8935,0
+UMAY.US,D,20220120,000000,28.6299,28.63,28.3923,28.3923,3467,0
+UMAY.US,D,20220121,000000,28.36,28.389,28.195,28.219,3775,0
+UMAY.US,D,20220124,000000,27.96,28.24,27.83,28.24,41410,0
+UMAY.US,D,20220125,000000,28.04,28.21,28.0101,28.1357,58586,0
+UMAY.US,D,20220126,000000,28.3,28.3,28.05,28.133,12670,0
+UMAY.US,D,20220127,000000,28.31,28.31,28.08,28.0881,1846,0
+UMAY.US,D,20220128,000000,28.03,28.38,28.03,28.38,3200,0
+UMAY.US,D,20220131,000000,28.22,28.49,28.22,28.49,2215,0
+UMAY.US,D,20220201,000000,28.49,28.5651,28.49,28.5651,585,0
+UMAY.US,D,20220202,000000,28.56,28.71,28.56,28.65,14664,0
+UMAY.US,D,20220203,000000,28.51,28.555,28.381,28.42,2897,0
+UMAY.US,D,20220204,000000,28.42,28.4924,28.42,28.4924,351,0
+UMAY.US,D,20220207,000000,28.46,28.57,28.4422,28.4422,1758,0
+UMAY.US,D,20220208,000000,28.46,28.5499,28.46,28.5499,2102,0
+UMAY.US,D,20220209,000000,28.69,28.69,28.6479,28.6661,1340,0
+UMAY.US,D,20220210,000000,28.66,28.66,28.4728,28.4728,200,0
+UMAY.US,D,20220211,000000,28.47,28.47,28.28,28.3097,4769,0
+UMAY.US,D,20220214,000000,28.28,28.38,28.23,28.29,16653,0
+UMAY.US,D,20220215,000000,28.415,28.48,28.37,28.43,29748,0
+UMAY.US,D,20220216,000000,28.36,28.53,28.36,28.4845,8998,0
+UMAY.US,D,20220217,000000,28.375,28.38,28.215,28.2671,17942,0
+UMAY.US,D,20220218,000000,28.21,28.25,28.18,28.1882,10363,0
+UMAY.US,D,20220222,000000,28.08,28.1,28.03,28.0462,4876,0
+UMAY.US,D,20220223,000000,28.22,28.22,27.838,27.838,9891,0
+UMAY.US,D,20220224,000000,27.44,28.05,27.44,28.0386,64496,0
+UMAY.US,D,20220225,000000,28.0901,28.2752,27.99,28.2752,14847,0
+UMAY.US,D,20220228,000000,28.125,28.269,28.11,28.2215,7517,0
+UMAY.US,D,20220301,000000,28.03,28.0337,28,28.0337,4811,0
+UMAY.US,D,20220302,000000,28.299,28.3,28.22,28.2918,3906,0
+UMAY.US,D,20220303,000000,28.3,28.33,28.16,28.19,12289,0
+UMAY.US,D,20220304,000000,28.0536,28.13,28.01,28.11,24630,0
+UMAY.US,D,20220307,000000,28.08,28.08,27.84,27.84,1084,0
+UMAY.US,D,20220308,000000,27.7201,27.98,27.7,27.71,8338,0
+UMAY.US,D,20220309,000000,28.01,28.04,27.97,27.9964,1971,0
+UMAY.US,D,20220310,000000,27.9,28,27.79,27.9548,3152,0
+UMAY.US,D,20220311,000000,27.7917,27.7917,27.7917,27.7917,1,0
+UMAY.US,D,20220314,000000,27.65,27.7,27.63,27.6525,13792,0
+UMAY.US,D,20220315,000000,27.79,27.9661,27.79,27.9661,11664,0
+UMAY.US,D,20220316,000000,28.185,28.25,28.02,28.2425,8516,0
+UMAY.US,D,20220317,000000,28.29,28.4157,28.264,28.4157,9243,0
+UMAY.US,D,20220318,000000,28.49,28.61,28.49,28.5681,947,0
+UMAY.US,D,20220321,000000,28.6099,28.61,28.47,28.5564,297437,0
+UMAY.US,D,20220322,000000,28.64,28.77,28.64,28.7173,11220,0
+UMAY.US,D,20220323,000000,28.6742,28.6999,28.6075,28.6075,2691,0
+UMAY.US,D,20220324,000000,28.73,28.77,28.73,28.7527,500,0
+UMAY.US,D,20220325,000000,28.7825,28.7825,28.7825,28.7825,21,0
+UMAY.US,D,20220328,000000,28.86,28.91,28.78,28.881,2818,0
+UMAY.US,D,20220329,000000,28.96,28.96,28.96,28.96,1,0
+UMAY.US,D,20220330,000000,28.92,28.92,28.92,28.92,1,0
+UMAY.US,D,20220331,000000,29.01,29.01,28.8368,28.8368,7287,0
+UMAY.US,D,20220401,000000,28.889,28.8934,28.815,28.8934,2118,0
+UMAY.US,D,20220404,000000,28.98,28.98,28.92,28.9726,3011,0
+UMAY.US,D,20220405,000000,29.04,29.04,28.8557,28.8557,3987,0
+UMAY.US,D,20220406,000000,28.72,28.85,28.7109,28.766,5505,0
+UMAY.US,D,20220407,000000,28.83,28.93,28.72,28.8666,2089,0
+UMAY.US,D,20220408,000000,28.7821,28.8119,28.7821,28.8119,600,0
+UMAY.US,D,20220411,000000,28.7476,28.7476,28.5902,28.5902,1722,0
+UMAY.US,D,20220412,000000,28.735,28.789,28.4877,28.6,2382,0
+UMAY.US,D,20220413,000000,28.63,28.7535,28.63,28.7535,301,0
+UMAY.US,D,20220414,000000,28.57,28.5847,28.5601,28.5754,2516,0
+UMAY.US,D,20220418,000000,28.57,28.6,28.45,28.5377,1637,0
+UMAY.US,D,20220419,000000,28.8306,28.853,28.75,28.853,1695,0
+UMAY.US,D,20220420,000000,29,29,28.8732,28.8732,760,0
+UMAY.US,D,20220421,000000,29.04,29.04,28.6339,28.6339,2861,0
+UMAY.US,D,20220422,000000,28.52,28.52,27.9965,27.9965,2205,0
+UMAY.US,D,20220425,000000,27.695,28.105,27.68,28.105,23603,0
+UMAY.US,D,20220426,000000,27.77,27.779,27.4034,27.4034,5221,0
+UMAY.US,D,20220427,000000,27.49,27.49,27.4064,27.4064,813,0
+UMAY.US,D,20220428,000000,27.43,28.1699,27.43,28.0354,6643,0
+UMAY.US,D,20220429,000000,27.8141,27.96,27.0594,27.0594,142750,0
+UMAY.US,D,20220502,000000,27.05,27.11,26.876,27.11,135385,0
+UMAY.US,D,20220503,000000,27.01,27.18,27.01,27.15,51447,0
+UMAY.US,D,20220504,000000,27.17,27.46,27.1,27.45,25618,0
+UMAY.US,D,20220505,000000,27.27,27.3181,26.98,27.11,56776,0
+UMAY.US,D,20220506,000000,26.91,27.1,26.8807,27.0035,24002,0
+UMAY.US,D,20220509,000000,26.78,26.82,26.6532,26.69,45017,0
+UMAY.US,D,20220510,000000,26.795,26.8899,26.64,26.75,59228,0
+UMAY.US,D,20220511,000000,26.75,26.76,26.5264,26.5264,26473,0
+UMAY.US,D,20220512,000000,26.5,26.57,26.34,26.57,39557,0
+UMAY.US,D,20220513,000000,26.69,26.85,26.6601,26.82,292368,0
+UMAY.US,D,20220516,000000,26.77,26.87,26.71,26.775,53394,0
+UMAY.US,D,20220517,000000,26.895,26.9896,26.875,26.9501,25574,0
+UMAY.US,D,20220518,000000,26.79,26.88,26.52,26.5375,57328,0
+UMAY.US,D,20220519,000000,26.47,26.56,26.445,26.48,26148,0
+UMAY.US,D,20220520,000000,26.63,26.63,26.22,26.5,38789,0
+UMAY.US,D,20220523,000000,26.55,26.67,26.52,26.67,35106,0
+UMAY.US,D,20220524,000000,26.56,26.6099,26.4,26.5407,30944,0
+UMAY.US,D,20220525,000000,26.54,26.71,26.54,26.6848,26875,0
+UMAY.US,D,20220526,000000,26.75,26.94,26.75,26.8747,47471,0
+UMAY.US,D,20220527,000000,26.9472,27.17,26.9472,27.17,23983,0
+UMAY.US,D,20220531,000000,27.07,27.16,26.9844,27.0715,22964,0
+UMAY.US,D,20220601,000000,27.1,27.11,26.959,27.01,20416,0
+UMAY.US,D,20220602,000000,26.93,27.1793,26.93,27.1793,4683,0
+UMAY.US,D,20220603,000000,27.06,27.07,27.01,27.035,11435,0
+UMAY.US,D,20220606,000000,27.07,27.19,27.045,27.0642,8805,0
+UMAY.US,D,20220607,000000,27.07,27.2,27.0515,27.18,9612,0
+UMAY.US,D,20220608,000000,27.13,27.13,27.04,27.0502,3137,0
+UMAY.US,D,20220609,000000,27,27,26.7917,26.7917,4199,0
+UMAY.US,D,20220610,000000,26.57,26.57,26.43,26.4458,8851,0
+UMAY.US,D,20220613,000000,26.01,26.08,25.89,25.97,12209,0
+UMAY.US,D,20220614,000000,25.94,25.94,25.82,25.8769,1425793,0
+UMAY.US,D,20220615,000000,26.0499,26.185,25.91,26.0701,12793,0
+UMAY.US,D,20220616,000000,25.65,25.67,25.5681,25.67,3964,0
+UMAY.US,D,20220617,000000,25.79,25.79,25.58,25.6893,10340,0
+UMAY.US,D,20220621,000000,25.81,26.01,25.81,25.99,22805,0
+UMAY.US,D,20220622,000000,26.015,26.08,25.92,25.9744,4789,0
+UMAY.US,D,20220623,000000,25.9768,26.0607,25.9201,26.0607,6570,0
+UMAY.US,D,20220624,000000,26.37,26.3948,26.3301,26.3948,1218,0
+UMAY.US,D,20220627,000000,26.3401,26.47,26.3401,26.3702,11994,0
+UMAY.US,D,20220628,000000,26.3713,26.3713,26.15,26.1635,5460,0
+UMAY.US,D,20220629,000000,26.13,26.1468,26.1,26.1468,11043,0
+UMAY.US,D,20220630,000000,26.08,26.08,25.9901,25.9901,758,0
+UMAY.US,D,20220701,000000,26.03,26.23,26.03,26.21,23559,0
+UMAY.US,D,20220705,000000,25.965,26.2076,25.96,26.2076,3103,0
+UMAY.US,D,20220706,000000,26.1897,26.32,26.1501,26.2597,5579,0
+UMAY.US,D,20220707,000000,26.369,26.418,26.355,26.418,5282,0
+UMAY.US,D,20220708,000000,26.35,26.47,26.35,26.4251,15482,0
+UMAY.US,D,20220711,000000,26.28,26.36,26.2401,26.2633,169917,0
+UMAY.US,D,20220712,000000,26.359,26.36,26.18,26.18,12697,0
+UMAY.US,D,20220713,000000,26.03,26.11,26.03,26.1025,511,0
+UMAY.US,D,20220714,000000,25.91,26.1,25.86,26.1,55196,0
+UMAY.US,D,20220715,000000,26.25,26.3099,26.22,26.2852,12462,0
+UMAY.US,D,20220718,000000,26.3898,26.3898,26.1739,26.1739,1055,0
+UMAY.US,D,20220719,000000,26.45,26.501,26.45,26.501,524,0
+UMAY.US,D,20220720,000000,26.5744,26.6,26.4901,26.5602,10518,0
+UMAY.US,D,20220721,000000,26.6317,26.6775,26.6001,26.6775,3475,0
+UMAY.US,D,20220722,000000,26.59,26.62,26.55,26.62,3435,0
+UMAY.US,D,20220725,000000,26.585,26.64,26.585,26.5966,3036,0
+UMAY.US,D,20220726,000000,26.55,26.5899,26.4401,26.4833,8956,0
+UMAY.US,D,20220727,000000,26.68,26.86,26.6526,26.85,4999,0
+UMAY.US,D,20220728,000000,26.86,26.9599,26.86,26.9,7651,0
+UMAY.US,D,20220729,000000,26.95,27.0852,26.95,27.0852,15350,0
+UMAY.US,D,20220801,000000,27.1599,27.1599,27.04,27.0617,6614,0
+UMAY.US,D,20220802,000000,27.0801,27.0801,26.9898,26.9898,960,0
+UMAY.US,D,20220803,000000,27.18,27.18,27.18,27.18,1220,0
+UMAY.US,D,20220804,000000,27.1,27.1378,27.1,27.1378,641,0
+UMAY.US,D,20220805,000000,27.1005,27.1348,27.08,27.1348,3556,0
+UMAY.US,D,20220808,000000,27.1941,27.1941,27.0601,27.1301,7407,0
+UMAY.US,D,20220809,000000,27.0601,27.08,27.02,27.0514,11009,0
+UMAY.US,D,20220810,000000,27.22,27.31,27.22,27.3021,4419,0
+UMAY.US,D,20220811,000000,27.31,27.34,27.3058,27.3058,2076,0
+UMAY.US,D,20220812,000000,27.41,27.4816,27.38,27.4816,34128,0
+UMAY.US,D,20220815,000000,27.47,27.5629,27.47,27.5348,4152,0
+UMAY.US,D,20220816,000000,27.52,27.599,27.51,27.5567,2434,0
+UMAY.US,D,20220817,000000,27.4613,27.54,27.41,27.4828,9593,0
+UMAY.US,D,20220818,000000,27.47,27.5499,27.47,27.5146,6608,0
+UMAY.US,D,20220819,000000,27.41,27.41,27.3501,27.3956,10149,0
+UMAY.US,D,20220822,000000,27.17,27.23,27.11,27.1404,6426,0
+UMAY.US,D,20220823,000000,27.18,27.18,27.11,27.1201,3065,0
+UMAY.US,D,20220824,000000,27.138,27.185,27.1301,27.147,10620,0
+UMAY.US,D,20220825,000000,27.24,27.3173,27.2101,27.3173,1813,0
+UMAY.US,D,20220826,000000,27.28,27.28,26.9375,26.9375,2147,0
+UMAY.US,D,20220829,000000,26.78,26.9023,26.78,26.8531,6614,0
+UMAY.US,D,20220830,000000,26.85,26.85,26.68,26.7103,2518,0
+UMAY.US,D,20220831,000000,26.746,26.746,26.6344,26.6344,1669,0
+UMAY.US,D,20220901,000000,26.446,26.6319,26.446,26.6319,6146,0
+UMAY.US,D,20220902,000000,26.76,26.7971,26.49,26.5082,9080,0
+UMAY.US,D,20220906,000000,26.46,26.565,26.434,26.4522,6599,0
+UMAY.US,D,20220907,000000,26.45,26.6848,26.45,26.6848,3120,0
+UMAY.US,D,20220908,000000,26.759,26.76,26.64,26.7433,7841,0
+UMAY.US,D,20220909,000000,26.88,26.948,26.88,26.9396,1048,0
+UMAY.US,D,20220912,000000,27.02,27.07,26.992,27.0305,5676,0
+UMAY.US,D,20220913,000000,26.6423,26.7099,26.4781,26.4781,4775,0
+UMAY.US,D,20220914,000000,26.5939,26.5939,26.49,26.5326,1826,0
+UMAY.US,D,20220915,000000,26.4437,26.48,26.4139,26.4139,5155,0
+UMAY.US,D,20220916,000000,26.2176,26.3011,26.21,26.3011,4846,0
+UMAY.US,D,20220919,000000,26.26,26.3968,26.26,26.3968,1832,0
+UMAY.US,D,20220920,000000,26.27,26.284,26.23,26.2726,6280,0
+UMAY.US,D,20220921,000000,26.3432,26.374,26.1062,26.1062,3752,0
+UMAY.US,D,20220922,000000,25.94,26.07,25.94,25.9807,23692,0
+UMAY.US,D,20220923,000000,25.7855,25.7855,25.7299,25.74,5853,0
+UMAY.US,D,20220926,000000,25.79,25.819,25.61,25.6794,11419,0
+UMAY.US,D,20220927,000000,25.839,25.839,25.57,25.6261,6270,0
+UMAY.US,D,20220928,000000,25.74,25.85,25.7325,25.85,3119,0
+UMAY.US,D,20220929,000000,25.56,25.63,25.54,25.5983,885,0
+UMAY.US,D,20220930,000000,25.56,25.67,25.43,25.51,192275,0
+UMAY.US,D,20221003,000000,25.64,25.76,25.64,25.7083,14453,0
+UMAY.US,D,20221004,000000,26.04,26.04,25.96,26.0333,17613,0
+UMAY.US,D,20221005,000000,25.93,26.0791,25.93,26.0184,4885,0
+UMAY.US,D,20221006,000000,25.95,25.99,25.9132,25.9132,30970,0
+UMAY.US,D,20221007,000000,25.6864,25.715,25.55,25.5831,17745,0
+UMAY.US,D,20221010,000000,25.58,25.58,25.46,25.55,10349,0
+UMAY.US,D,20221011,000000,25.45,25.58,25.39,25.46,9687,0
+UMAY.US,D,20221012,000000,25.49,25.54,25.46,25.4698,12729,0
+UMAY.US,D,20221013,000000,25.332,25.73,25.33,25.73,7816,0
+UMAY.US,D,20221014,000000,25.5596,25.5596,25.4601,25.49,4736,0
+UMAY.US,D,20221017,000000,25.72,25.75,25.6751,25.7166,3677,0
+UMAY.US,D,20221018,000000,25.94,25.94,25.7717,25.8283,3603,0
+UMAY.US,D,20221019,000000,25.83,25.879,25.72,25.78,6567,0
+UMAY.US,D,20221020,000000,25.7994,25.81,25.66,25.701,6063,0
+UMAY.US,D,20221021,000000,25.67,25.94,25.67,25.94,2980,0
+UMAY.US,D,20221024,000000,25.96,26.0667,25.96,26.06,2697,0
+UMAY.US,D,20221025,000000,26.2078,26.265,26.1892,26.2452,9213,0
+UMAY.US,D,20221026,000000,26.2858,26.29,26.1651,26.1855,22435,0
+UMAY.US,D,20221027,000000,26.18,26.18,26.1099,26.1099,3955,0
+UMAY.US,D,20221028,000000,26.1985,26.3849,26.19,26.3849,10026,0
+UMAY.US,D,20221031,000000,26.325,26.35,26.28,26.29,3503,0
+UMAY.US,D,20221101,000000,26.3842,26.3842,26.23,26.2759,8659,0
+UMAY.US,D,20221102,000000,26.1967,26.365,25.9939,25.9939,2756,0
+UMAY.US,D,20221103,000000,25.83,25.9,25.83,25.8603,2199,0
+UMAY.US,D,20221104,000000,26.01,26.01,25.8332,25.9595,5478,0
+UMAY.US,D,20221107,000000,26.0137,26.095,25.9836,26.09,6975,0
+UMAY.US,D,20221108,000000,26.08,26.2,26.08,26.1809,8763,0
+UMAY.US,D,20221109,000000,26.085,26.12,25.9375,25.9375,3705,0
+UMAY.US,D,20221110,000000,26.34,26.55,26.34,26.54,9435,0
+UMAY.US,D,20221111,000000,26.6199,26.72,26.55,26.6838,12654,0
+UMAY.US,D,20221114,000000,26.64,26.75,26.5928,26.5928,1627,0
+UMAY.US,D,20221115,000000,26.605,26.705,26.605,26.682,1016,0
+UMAY.US,D,20221116,000000,26.6,26.659,26.57,26.5962,435174,0
+UMAY.US,D,20221117,000000,26.46,26.54,26.46,26.5395,26132,0
+UMAY.US,D,20221118,000000,26.59,26.64,26.5565,26.6177,3888,0
+UMAY.US,D,20221121,000000,26.5614,26.6,26.53,26.5663,7295,0
+UMAY.US,D,20221122,000000,26.65,26.75,26.65,26.7436,1711,0
+UMAY.US,D,20221123,000000,26.71,26.85,26.696,26.8079,9745,0
+UMAY.US,D,20221125,000000,26.7885,26.87,26.7885,26.823,2677,0
+UMAY.US,D,20221128,000000,26.76,26.785,26.59,26.6091,13504,0
+UMAY.US,D,20221129,000000,26.5604,26.5836,26.54,26.5836,1204,0
+UMAY.US,D,20221130,000000,26.565,26.975,26.55,26.975,4070,0
+UMAY.US,D,20221201,000000,27.07,27.07,26.932,27.0211,5556,0
+UMAY.US,D,20221202,000000,26.82,26.9868,26.82,26.9868,2312,0
+UMAY.US,D,20221205,000000,26.87,26.87,26.725,26.7275,1507,0
+UMAY.US,D,20221206,000000,26.7,26.7,26.5,26.538,4269,0
+UMAY.US,D,20221207,000000,26.57,26.57,26.4601,26.5139,5851,0
+UMAY.US,D,20221208,000000,26.689,26.689,26.572,26.6039,19960,0
+UMAY.US,D,20221209,000000,26.66,26.67,26.5476,26.5476,16328,0
+UMAY.US,D,20221212,000000,26.54,26.71,26.54,26.71,6592,0
+UMAY.US,D,20221213,000000,27.09,27.09,26.7765,26.8193,2117,0
+UMAY.US,D,20221214,000000,26.85,26.89,26.642,26.78,11227,0
+UMAY.US,D,20221215,000000,26.4,26.42,26.2901,26.36,8087,0
+UMAY.US,D,20221216,000000,26.35,26.359,26.16,26.245,11627,0
+UMAY.US,D,20221219,000000,26.152,26.152,26.022,26.1046,4037,0
+UMAY.US,D,20221220,000000,26.0899,26.0899,26.0899,26.0899,202,0
+UMAY.US,D,20221221,000000,26.17,26.33,26.1501,26.2686,10783,0
+UMAY.US,D,20221222,000000,26.0606,26.0931,25.932,26.0931,4471,0
+UMAY.US,D,20221223,000000,26.2,26.2,26.1485,26.1702,2097,0
+UMAY.US,D,20221227,000000,26.16,26.21,26.102,26.1273,6560,0
+UMAY.US,D,20221228,000000,26.14,26.14,25.962,25.9762,18775,0
+UMAY.US,D,20221229,000000,26.09,26.23,26.09,26.183,19287,0
+UMAY.US,D,20221230,000000,26.06,26.1352,26.01,26.1352,18969,0
+UMAY.US,D,20230103,000000,26.13,26.13,26.03,26.0798,10610,0
+UMAY.US,D,20230104,000000,26.205,26.205,26.094,26.094,8786,0
+UMAY.US,D,20230105,000000,26.01,26.04,25.9871,25.9871,641,0
+UMAY.US,D,20230106,000000,26.04,26.2494,26.04,26.24,2766,0
+UMAY.US,D,20230109,000000,26.31,26.4399,26.25,26.2598,10052,0
+UMAY.US,D,20230110,000000,26.2775,26.31,26.2775,26.3093,1748,0
+UMAY.US,D,20230111,000000,26.3969,26.5152,26.375,26.5152,4964,0
+UMAY.US,D,20230112,000000,26.52,26.5557,26.44,26.52,54442,0
+UMAY.US,D,20230113,000000,26.4666,26.59,26.455,26.5799,385133,0
+UMAY.US,D,20230117,000000,26.61,26.61,26.5301,26.535,5905,0
+UMAY.US,D,20230118,000000,26.4794,26.4794,26.2812,26.3074,19105,0
+UMAY.US,D,20230119,000000,26.26,26.26,26.195,26.195,2992,0
+UMAY.US,D,20230120,000000,26.2,26.4493,26.2,26.4493,3405,0
+UMAY.US,D,20230123,000000,26.56,26.66,26.56,26.653,32661,0
+UMAY.US,D,20230124,000000,26.65,26.65,26.57,26.6182,1356,0
+UMAY.US,D,20230125,000000,26.435,26.615,26.435,26.5812,1438,0
+UMAY.US,D,20230126,000000,26.6183,26.8047,26.6183,26.8047,9242,0
+UMAY.US,D,20230127,000000,26.8,26.96,26.8,26.8455,52645,0
+UMAY.US,D,20230130,000000,26.67,26.85,26.61,26.6302,13255,0
+UMAY.US,D,20230131,000000,26.763,26.8502,26.74,26.8502,1753,0
+UMAY.US,D,20230201,000000,26.83,27.0732,26.755,27.0503,7575,0
+UMAY.US,D,20230202,000000,27.3345,27.42,27.22,27.3295,121263,0
+UMAY.US,D,20230203,000000,27.23,27.35,27.1469,27.1469,6179,0
+UMAY.US,D,20230206,000000,26.9945,27.05,26.97,27.0278,5756,0
+UMAY.US,D,20230207,000000,26.96,27.2898,26.96,27.2898,3578,0
+UMAY.US,D,20230208,000000,27.13,27.1301,27.04,27.0741,7545,0
+UMAY.US,D,20230209,000000,27.17,27.1985,26.88,26.88,110496,0
+UMAY.US,D,20230210,000000,26.87,26.9663,26.87,26.9663,3304,0
+UMAY.US,D,20230213,000000,27.0213,27.155,27.0213,27.1527,5684,0
+UMAY.US,D,20230214,000000,27,27.18,27,27.18,1114,0
+UMAY.US,D,20230215,000000,26.998,27.1644,26.962,27.1644,7457,0
+UMAY.US,D,20230216,000000,26.9,27.14,26.9,26.9309,22372,0
+UMAY.US,D,20230217,000000,26.8,26.8666,26.8,26.8666,6259,0
+UMAY.US,D,20230221,000000,26.65,26.68,26.5,26.527,9190,0
+UMAY.US,D,20230222,000000,26.45,26.57,26.28,26.42,135565,0
+UMAY.US,D,20230223,000000,26.6199,26.62,26.39,26.5243,6705,0
+UMAY.US,D,20230224,000000,26.3406,26.36,26.2727,26.3407,3068,0
+UMAY.US,D,20230227,000000,26.48,26.51,26.35,26.36,6832,0
+UMAY.US,D,20230228,000000,26.35,26.39,26.3179,26.3179,2126,0
+UMAY.US,D,20230301,000000,26.21,26.2899,26.17,26.2351,229612,0
+UMAY.US,D,20230302,000000,26.174,26.3681,26.174,26.3409,53440,0
+UMAY.US,D,20230303,000000,26.46,26.64,26.46,26.6063,24892,0
+UMAY.US,D,20230306,000000,26.725,26.725,26.62,26.64,6588,0
+UMAY.US,D,20230307,000000,26.6,26.6,26.3229,26.3229,8330,0
+UMAY.US,D,20230308,000000,26.29,26.33,26.24,26.33,5694,0
+UMAY.US,D,20230309,000000,26.3999,26.41,26.07,26.1212,15604,0
+UMAY.US,D,20230310,000000,26.05,26.058,25.9165,25.9165,8177,0
+UMAY.US,D,20230313,000000,25.77,26.025,25.77,25.935,60415,0
+UMAY.US,D,20230314,000000,26.05,26.085,25.94,26.0701,20353,0
+UMAY.US,D,20230315,000000,25.91,26.015,25.91,25.9923,18202,0
+UMAY.US,D,20230316,000000,26.05,26.2279,26.05,26.2213,1874,0
+UMAY.US,D,20230317,000000,26.16,26.16,26.1,26.1297,5995,0
+UMAY.US,D,20230320,000000,26.16,26.26,26.15,26.2191,15823,0
+UMAY.US,D,20230321,000000,26.345,26.38,26.31,26.3762,2950,0
+UMAY.US,D,20230322,000000,26.4,26.54,26.1568,26.1568,15092,0
+UMAY.US,D,20230323,000000,26.26,26.26,26.0689,26.1894,10602,0
+UMAY.US,D,20230324,000000,26.095,26.29,26.075,26.29,18509,0
+UMAY.US,D,20230327,000000,26.37,26.37,26.22,26.2293,5826,0
+UMAY.US,D,20230328,000000,26.1999,26.1999,26.1101,26.14,2019,0
+UMAY.US,D,20230329,000000,26.32,26.43,26.2919,26.4049,6136,0
+UMAY.US,D,20230330,000000,26.57,26.57,26.4404,26.507,6885,0
+UMAY.US,D,20230331,000000,26.58,26.81,26.58,26.8025,14597,0
+UMAY.US,D,20230403,000000,26.8438,26.9,26.7836,26.85,10207,0
+UMAY.US,D,20230404,000000,26.88,26.88,26.67,26.7298,15074,0
+UMAY.US,D,20230405,000000,26.71,26.71,26.6063,26.6676,2287,0
+UMAY.US,D,20230406,000000,26.6095,26.74,26.6095,26.72,45222,0
+UMAY.US,D,20230410,000000,26.6,26.745,26.6,26.73,8368,0
+UMAY.US,D,20230411,000000,26.7899,26.8331,26.71,26.7403,15814,0
+UMAY.US,D,20230412,000000,26.84,26.8499,26.6,26.6306,245841,0
+UMAY.US,D,20230413,000000,26.81,26.9799,26.81,26.9587,4717,0
+UMAY.US,D,20230414,000000,26.87,27,26.785,26.888,12508,0
+UMAY.US,D,20230417,000000,26.872,26.97,26.8308,26.9495,120778,0
+UMAY.US,D,20230418,000000,26.91,26.995,26.89,26.9939,83800,0
+UMAY.US,D,20230419,000000,26.886,27.02,26.844,26.955,36452,0
+UMAY.US,D,20230420,000000,26.83,26.871,26.74,26.78,4837,0
+UMAY.US,D,20230421,000000,26.82,26.85,26.75,26.82,5789,0
+UMAY.US,D,20230424,000000,26.81,26.8699,26.725,26.8409,4169,0
+UMAY.US,D,20230425,000000,26.72,26.72,26.468,26.468,37585,0
+UMAY.US,D,20230426,000000,26.45,26.481,26.2803,26.32,18056,0
+UMAY.US,D,20230427,000000,26.5886,26.85,26.46,26.8175,30087,0
+UMAY.US,D,20230428,000000,26.71,27.05,26.71,27.05,956303,0
+UMAY.US,D,20230501,000000,27.05,27.1,26.9816,27.06,575528,0
+UMAY.US,D,20230502,000000,27.03,27.04,26.81,26.9297,175819,0
+UMAY.US,D,20230503,000000,26.9,26.99,26.82,26.89,28068,0
+UMAY.US,D,20230504,000000,26.8,26.84,26.71,26.7552,31815,0
+UMAY.US,D,20230505,000000,26.92,27.02,26.89,26.95,36212,0
+UMAY.US,D,20230508,000000,27,27.01,26.95,26.9835,31791,0
+UMAY.US,D,20230509,000000,26.935,26.98,26.9,26.92,21887,0
+UMAY.US,D,20230510,000000,26.96,27.03,26.88,27.0102,18417,0
+UMAY.US,D,20230511,000000,26.94,27,26.94,26.9702,184730,0
+UMAY.US,D,20230512,000000,27.06,27.06,26.8801,26.92,35884,0
+UMAY.US,D,20230515,000000,26.9561,27.05,26.9213,27,49919,0
+UMAY.US,D,20230516,000000,26.99,27,26.93,26.95,26377,0
+UMAY.US,D,20230517,000000,26.91,27.11,26.91,27.06,45111,0
+UMAY.US,D,20230518,000000,27.05,27.205,27.05,27.2,50843,0
+UMAY.US,D,20230519,000000,27.24,27.24,27.1221,27.21,27955,0
+UMAY.US,D,20230522,000000,27.11,27.22,27.11,27.19,18419,0
+UMAY.US,D,20230523,000000,27.1285,27.15,26.9901,27.0302,20564,0
+UMAY.US,D,20230524,000000,27,27,26.88,26.89,9182,0
+UMAY.US,D,20230525,000000,27.01,27.08,26.965,27.07,41215,0
+UMAY.US,D,20230526,000000,27.157,27.24,27.1309,27.23,29131,0
+UMAY.US,D,20230530,000000,27.25,27.29,27.14,27.17,30167,0
+UMAY.US,D,20230531,000000,27.18,27.19,27.07,27.175,11235,0
+UMAY.US,D,20230601,000000,27.16,27.29,27.16,27.2535,22491,0
+UMAY.US,D,20230602,000000,27.3937,27.47,27.3401,27.41,19105,0
+UMAY.US,D,20230605,000000,27.48,27.73,27.39,27.4111,18767,0
+UMAY.US,D,20230606,000000,27.35,27.5,27.35,27.5,28843,0
+UMAY.US,D,20230607,000000,27.43,27.5199,27.397,27.43,53919,0
+UMAY.US,D,20230608,000000,27.46,27.51,27.3867,27.51,36712,0
+UMAY.US,D,20230609,000000,27.56,27.569,27.445,27.47,36533,0
+UMAY.US,D,20230612,000000,27.62,27.62,27.52,27.5876,3969,0
+UMAY.US,D,20230613,000000,27.66,27.7,27.6401,27.6599,10231,0
+UMAY.US,D,20230614,000000,27.66,27.75,27.61,27.67,7790,0
+UMAY.US,D,20230615,000000,27.75,27.83,27.7101,27.7987,6652,0
+UMAY.US,D,20230616,000000,27.81,27.82,27.73,27.73,25868,0
+UMAY.US,D,20230620,000000,27.68,27.77,27.675,27.77,6494,0
+UMAY.US,D,20230621,000000,27.7,27.74,27.65,27.65,7144,0
+UMAY.US,D,20230622,000000,27.673,27.75,27.6401,27.71,12076,0
+UMAY.US,D,20230623,000000,27.6583,27.68,27.6301,27.6554,2058,0
+UMAY.US,D,20230626,000000,27.67,27.67,27.6193,27.6193,5774,0
+UMAY.US,D,20230627,000000,27.73,27.76,27.71,27.72,7030,0
+UMAY.US,D,20230628,000000,27.745,27.77,27.7167,27.7266,2106,0
+UMAY.US,D,20230629,000000,27.73,27.83,27.73,27.82,6288,0
+UMAY.US,D,20230630,000000,27.88,27.95,27.88,27.9498,11237,0
+UMAY.US,D,20230703,000000,27.91,27.97,27.9,27.93,1705,0
+UMAY.US,D,20230705,000000,27.92,27.94,27.9068,27.9341,39565,0
+UMAY.US,D,20230706,000000,27.79,27.87,27.79,27.87,9255,0
+UMAY.US,D,20230707,000000,27.855,27.89,27.79,27.79,3458,0
+UMAY.US,D,20230710,000000,27.85,27.85,27.8,27.8253,4911,0
+UMAY.US,D,20230711,000000,27.87,27.92,27.865,27.91,2685,0
+UMAY.US,D,20230712,000000,28.055,28.06,28.005,28.06,8030,0
+UMAY.US,D,20230713,000000,28.0984,28.18,28.05,28.18,182473,0
+UMAY.US,D,20230714,000000,28.155,28.155,28.08,28.14,15412,0
+UMAY.US,D,20230717,000000,28.15,28.19,28.15,28.19,1064,0
+UMAY.US,D,20230718,000000,28.1779,28.23,28.1779,28.23,3488,0
+UMAY.US,D,20230719,000000,28.22,28.2556,28.22,28.25,5567,0
+UMAY.US,D,20230720,000000,28.15,28.18,28.125,28.14,21392,0
+UMAY.US,D,20230721,000000,28.18,28.21,28.15,28.21,15685,0
+UMAY.US,D,20230724,000000,28.2397,28.24,28.19,28.2034,2417,0
+UMAY.US,D,20230725,000000,28.19,28.2699,28.19,28.235,3823,0
+UMAY.US,D,20230726,000000,28.2,28.26,28.2,28.2387,3536,0
+UMAY.US,D,20230727,000000,28.295,28.295,28.16,28.16,5461,0
+UMAY.US,D,20230728,000000,28.32,28.32,28.25,28.25,4127,0
+UMAY.US,D,20230731,000000,28.305,28.309,28.2301,28.2652,6525,0
+UMAY.US,D,20230801,000000,28.2819,28.29,28.2201,28.245,8634,0
+UMAY.US,D,20230802,000000,28.1,28.1599,28.08,28.1066,10133,0
+UMAY.US,D,20230803,000000,28.09,28.125,28.0601,28.0885,10552,0
+UMAY.US,D,20230804,000000,28.055,28.08,28.0279,28.0279,500,0
+UMAY.US,D,20230807,000000,28.1105,28.145,28.091,28.14,8342,0
+UMAY.US,D,20230808,000000,28.011,28.118,27.9902,28.1137,11416,0
+UMAY.US,D,20230809,000000,28.071,28.109,28,28.0439,5066,0
+UMAY.US,D,20230810,000000,28.165,28.165,27.9901,28.02,3414,0
+UMAY.US,D,20230811,000000,28.03,28.0799,28.03,28.0346,1110,0
+UMAY.US,D,20230814,000000,28.0932,28.0932,28.085,28.0902,1555,0
+UMAY.US,D,20230815,000000,28.03,28.03,27.96,27.9734,6905,0
+UMAY.US,D,20230816,000000,27.94,27.94,27.86,27.93,16587,0
+UMAY.US,D,20230817,000000,27.86,27.86,27.74,27.7895,3111,0
+UMAY.US,D,20230818,000000,27.7301,27.79,27.7301,27.7821,1499,0
+UMAY.US,D,20230821,000000,27.8,27.91,27.8,27.88,1790,0
+UMAY.US,D,20230822,000000,27.83,27.9,27.8,27.8526,8103,0
+UMAY.US,D,20230823,000000,27.99,28,27.95,27.9829,1366,0
+UMAY.US,D,20230824,000000,27.85,27.9,27.833,27.833,2727,0
+UMAY.US,D,20230825,000000,27.85,27.93,27.842,27.9221,2028,0
+UMAY.US,D,20230828,000000,27.94,28.0038,27.94,28.0038,3169,0
+UMAY.US,D,20230829,000000,28.0826,28.185,28.0826,28.185,11562,0
+UMAY.US,D,20230830,000000,28.225,28.25,28.215,28.2239,2263,0
+UMAY.US,D,20230831,000000,28.27,28.27,28.21,28.2252,1441,0
+UMAY.US,D,20230901,000000,28.34,28.34,28.2205,28.2546,1711,0
+UMAY.US,D,20230905,000000,28.1923,28.2301,28.1811,28.2058,1611,0
+UMAY.US,D,20230906,000000,28.1,28.14,28.0401,28.1309,12034,0
+UMAY.US,D,20230907,000000,28.04,28.12,28.04,28.0882,4797,0
+UMAY.US,D,20230908,000000,28.1412,28.1412,28.07,28.1116,5813,0
+UMAY.US,D,20230911,000000,28.14,28.2,28.14,28.1847,1653,0
+UMAY.US,D,20230912,000000,28.13,28.19,28.12,28.1258,4996,0
+UMAY.US,D,20230913,000000,28.12,28.17,28.12,28.13,3398,0
+UMAY.US,D,20230914,000000,28.18,28.28,28.18,28.252,9857,0
+UMAY.US,D,20230915,000000,28.268,28.268,28.11,28.1124,15211,0
+UMAY.US,D,20230918,000000,28.1,28.16,28.1,28.121,8891,0
+UMAY.US,D,20230919,000000,28.02,28.11,28.0194,28.095,11863,0
+UMAY.US,D,20230920,000000,28.13,28.19,27.97,27.973,8162,0
+UMAY.US,D,20230921,000000,27.83,27.83,27.725,27.725,3345,0
+UMAY.US,D,20230922,000000,27.79,27.79,27.6888,27.6888,6771,0
+UMAY.US,D,20230925,000000,27.65,27.7599,27.65,27.7597,12074,0
+UMAY.US,D,20230926,000000,27.595,27.62,27.54,27.5639,2328,0
+UMAY.US,D,20230927,000000,27.4807,27.62,27.46,27.54,6946,0
+UMAY.US,D,20230928,000000,27.55,27.7,27.55,27.6647,68458,0
+UMAY.US,D,20230929,000000,27.73,27.8,27.6235,27.67,5124,0
+UMAY.US,D,20231002,000000,27.585,27.6216,27.5601,27.6216,2065,0
+UMAY.US,D,20231003,000000,27.5,27.5,27.3701,27.4125,5937,0
+UMAY.US,D,20231004,000000,27.4595,27.5659,27.4595,27.5659,9471,0
+UMAY.US,D,20231005,000000,27.51,27.57,27.44,27.5317,18150,0
+UMAY.US,D,20231006,000000,27.4,27.77,27.4,27.7237,10427,0
+UMAY.US,D,20231009,000000,27.66,27.8056,27.66,27.8025,1345,0
+UMAY.US,D,20231010,000000,27.84,27.97,27.84,27.8873,9596,0
+UMAY.US,D,20231011,000000,27.9236,27.95,27.89,27.95,3720,0
+UMAY.US,D,20231012,000000,27.97,28,27.79,27.8739,9510,0
+UMAY.US,D,20231013,000000,27.85,27.85,27.7515,27.8254,1881,0
+UMAY.US,D,20231016,000000,27.92,28.02,27.92,27.9873,1903,0
+UMAY.US,D,20231017,000000,27.82,27.99,27.82,27.964,435897,0
+UMAY.US,D,20231018,000000,27.86,27.9,27.75,27.75,7854,0
+UMAY.US,D,20231019,000000,27.75,27.75,27.62,27.6834,9598,0
+UMAY.US,D,20231020,000000,27.6,27.6,27.46,27.4726,4675,0
+UMAY.US,D,20231023,000000,27.525,27.525,27.43,27.4385,1087,0
+UMAY.US,D,20231024,000000,27.5227,27.5899,27.49,27.5562,1402,0
+UMAY.US,D,20231025,000000,27.39,27.4044,27.29,27.33,6168,0
+UMAY.US,D,20231026,000000,27.24,27.2435,27.1057,27.16,4331,0
+UMAY.US,D,20231027,000000,27.21,27.21,27,27.06,6629,0
+UMAY.US,D,20231030,000000,27.15,27.27,27.1,27.2402,2828,0
+UMAY.US,D,20231031,000000,27.2894,27.36,27.27,27.3336,3872,0
+UMAY.US,D,20231101,000000,27.42,27.5102,27.42,27.5102,2005,0
+UMAY.US,D,20231102,000000,27.65,27.84,27.65,27.8252,8027,0
+UMAY.US,D,20231103,000000,27.86,28.05,27.86,28.005,5972,0
+UMAY.US,D,20231106,000000,27.96,28.03,27.96,28.03,6835,0
+UMAY.US,D,20231107,000000,27.9989,28.0684,27.9989,28.0684,714,0
+UMAY.US,D,20231108,000000,28.12,28.12,28.03,28.1002,7973,0
+UMAY.US,D,20231109,000000,28.07,28.12,27.92,27.9508,105909,0
+UMAY.US,D,20231110,000000,27.9994,28.2348,27.98,28.2348,93916,0
+UMAY.US,D,20231113,000000,28.14,28.2249,28.14,28.2249,592,0
+UMAY.US,D,20231114,000000,28.46,28.54,28.46,28.5154,12683,0
+UMAY.US,D,20231115,000000,28.56,28.58,28.51,28.548,3743,0
+UMAY.US,D,20231116,000000,28.49,28.5699,28.49,28.55,6732,0
+UMAY.US,D,20231117,000000,28.575,28.605,28.54,28.5897,2138,0
+UMAY.US,D,20231120,000000,28.6,28.7176,28.6,28.6957,2157,0
+UMAY.US,D,20231121,000000,28.63,28.675,28.62,28.675,2062,0
+UMAY.US,D,20231122,000000,28.765,28.765,28.7001,28.7278,1634,0
+UMAY.US,D,20231124,000000,28.73,28.76,28.73,28.7504,2184,0
+UMAY.US,D,20231127,000000,28.76,28.77,28.72,28.76,5700,0
+UMAY.US,D,20231128,000000,28.76,28.77,28.74,28.7633,1118,0
+UMAY.US,D,20231129,000000,28.8,28.8,28.77,28.77,2972,0
+UMAY.US,D,20231130,000000,28.72,28.83,28.72,28.8126,3142,0
+UMAY.US,D,20231201,000000,28.87,28.9,28.85,28.8796,6563,0
+UMAY.US,D,20231204,000000,28.75,28.825,28.75,28.825,3985,0
+UMAY.US,D,20231205,000000,28.79,28.83,28.78,28.79,5548,0
+UMAY.US,D,20231206,000000,28.82,28.82,28.76,28.76,7855,0
+UMAY.US,D,20231207,000000,28.8401,28.89,28.84,28.8749,5842,0
+UMAY.US,D,20231208,000000,28.91,28.96,28.86,28.91,3129,0
+UMAY.US,D,20231211,000000,28.93,29.02,28.93,29.0052,2455,0
+UMAY.US,D,20231212,000000,29.05,29.08,29,29.07,26860,0
+UMAY.US,D,20231213,000000,29.07,29.2187,29.06,29.2136,10836,0
+UMAY.US,D,20231214,000000,29.22,29.2998,29.21,29.23,5650,0
+UMAY.US,D,20231215,000000,29.2302,29.2586,29.2302,29.2586,933,0
+UMAY.US,D,20231218,000000,29.27,29.32,29.25,29.2801,20864,0
+UMAY.US,D,20231219,000000,29.3,29.34,29.28,29.3194,8749,0
+UMAY.US,D,20231220,000000,29.3,29.37,29.1998,29.1998,2173,0
+UMAY.US,D,20231221,000000,29.22,29.2853,29.1814,29.2853,1414,0
+UMAY.US,D,20231222,000000,29.29,29.37,29.28,29.3141,1095,0
+UMAY.US,D,20231226,000000,29.31,29.419,29.31,29.3619,14317,0
+UMAY.US,D,20231227,000000,29.3619,29.43,29.36,29.3964,2270,0
+UMAY.US,D,20231228,000000,29.4113,29.44,29.39,29.4012,4365,0
+UMAY.US,D,20231229,000000,29.41,29.43,29.35,29.4088,10397,0
+UMAY.US,D,20240102,000000,29.35,29.38,29.3,29.364,10871,0
+UMAY.US,D,20240103,000000,29.3,29.3351,29.2802,29.2802,1134,0
+UMAY.US,D,20240104,000000,29.31,29.31,29.2582,29.2582,6610,0
+UMAY.US,D,20240105,000000,29.32,29.35,29.24,29.3061,18471,0
+UMAY.US,D,20240108,000000,29.3521,29.44,29.3521,29.44,10883,0
+UMAY.US,D,20240109,000000,29.34,29.46,29.34,29.46,3081,0
+UMAY.US,D,20240110,000000,29.47,29.51,29.46,29.49,32237,0
+UMAY.US,D,20240111,000000,29.4378,29.53,29.4378,29.5,22998,0
+UMAY.US,D,20240112,000000,29.52,29.5573,29.5,29.54,6817,0
+UMAY.US,D,20240116,000000,29.525,29.5299,29.46,29.4948,8381,0
+UMAY.US,D,20240117,000000,29.4496,29.4496,29.4496,29.4496,95,0
+UMAY.US,D,20240118,000000,29.4806,29.536,29.44,29.536,2994,0
+UMAY.US,D,20240119,000000,29.59,29.64,29.5718,29.62,42160,0
+UMAY.US,D,20240122,000000,29.65,29.685,29.65,29.66,8306,0
+UMAY.US,D,20240123,000000,29.68,29.7,29.68,29.7,1395,0
+UMAY.US,D,20240124,000000,29.74,29.7671,29.7,29.7,2174,0
+UMAY.US,D,20240125,000000,29.75,29.75,29.73,29.73,1623,0
+UMAY.US,D,20240126,000000,29.73,29.7742,29.73,29.73,4656,0
+UMAY.US,D,20240129,000000,29.75,29.78,29.74,29.78,7140,0
+UMAY.US,D,20240130,000000,29.7803,29.8042,29.7679,29.8042,12595,0
+UMAY.US,D,20240131,000000,29.75,29.75,29.7099,29.7099,411,0
+UMAY.US,D,20240201,000000,29.7367,29.78,29.71,29.76,9208,0
+UMAY.US,D,20240202,000000,29.79,29.83,29.79,29.83,8204,0
+UMAY.US,D,20240205,000000,29.8328,29.8328,29.7801,29.83,2560,0
+UMAY.US,D,20240206,000000,29.84,29.8702,29.81,29.8702,2482,0
+UMAY.US,D,20240207,000000,29.81,29.91,29.81,29.8896,13093,0
+UMAY.US,D,20240208,000000,29.89,29.91,29.88,29.89,6736,0
+UMAY.US,D,20240209,000000,29.955,29.955,29.9448,29.9448,274,0
+UMAY.US,D,20240212,000000,29.93,29.95,29.92,29.94,2799,0
+UMAY.US,D,20240213,000000,29.87,29.9,29.82,29.85,9601,0
+UMAY.US,D,20240214,000000,29.89,29.9346,29.877,29.91,1426,0
+UMAY.US,D,20240215,000000,29.94,29.97,29.93,29.9502,760,0
+UMAY.US,D,20240216,000000,29.95,29.9604,29.94,29.9604,3858,0
+UMAY.US,D,20240220,000000,29.94,29.94,29.94,29.94,1641,0
+UMAY.US,D,20240221,000000,29.95,29.95,29.91,29.945,2641,0
+UMAY.US,D,20240222,000000,30,30.04,30,30.0199,2213,0
+UMAY.US,D,20240223,000000,30.07,30.07,30.0113,30.03,1341,0
+UMAY.US,D,20240226,000000,30.04,30.0899,30.02,30.055,2157,0
+UMAY.US,D,20240227,000000,30.0519,30.0999,30.04,30.075,2303,0
+UMAY.US,D,20240228,000000,30.05,30.065,30.0301,30.065,1815,0
+UMAY.US,D,20240229,000000,30.06,30.0849,30.06,30.0849,1978,0
+UMAY.US,D,20240301,000000,30.095,30.1052,30.06,30.1052,25255,0
+UMAY.US,D,20240304,000000,30.1,30.15,30.08,30.1102,10159,0
+UMAY.US,D,20240305,000000,30.08,30.1101,30.07,30.1101,713,0
+UMAY.US,D,20240306,000000,30.115,30.115,30.07,30.1099,1248,0
+UMAY.US,D,20240307,000000,30.12,30.17,30.08,30.1206,1107,0
+UMAY.US,D,20240308,000000,30.0901,30.12,30.0901,30.12,6560,0
+UMAY.US,D,20240311,000000,30.15,30.15,30.0701,30.115,3211,0
+UMAY.US,D,20240312,000000,30.16,30.16,30.1,30.1549,16153,0
+UMAY.US,D,20240313,000000,30.1598,30.1792,30.11,30.1599,12113,0
+UMAY.US,D,20240314,000000,30.155,30.1554,30.155,30.1554,462,0
+UMAY.US,D,20240315,000000,30.14,30.1695,30.14,30.1695,2140,0
+UMAY.US,D,20240318,000000,30.1307,30.1925,30.1307,30.185,1478,0
+UMAY.US,D,20240319,000000,30.2,30.2,30.1842,30.19,476,0
+UMAY.US,D,20240320,000000,30.19,30.2106,30.152,30.21,228335,0
+UMAY.US,D,20240321,000000,30.16,30.2281,30.16,30.2152,1206,0
+UMAY.US,D,20240322,000000,30.21,30.26,30.21,30.2397,6976,0
+UMAY.US,D,20240325,000000,30.21,30.2437,30.21,30.22,2825,0
+UMAY.US,D,20240326,000000,30.22,30.24,30.1901,30.24,9426,0
+UMAY.US,D,20240327,000000,30.245,30.29,30.2001,30.2457,1981,0
+UMAY.US,D,20240328,000000,30.2519,30.2747,30.2519,30.2635,1314,0
+UMAY.US,D,20240401,000000,30.2,30.2702,30.2,30.2702,9238,0
+UMAY.US,D,20240402,000000,30.22,30.29,30.22,30.2688,35350,0
+UMAY.US,D,20240403,000000,30.22,30.2788,30.22,30.271,1627,0
+UMAY.US,D,20240404,000000,30.28,30.29,30.2652,30.2652,3028,0
+UMAY.US,D,20240405,000000,30.2798,30.31,30.276,30.29,1985,0
+UMAY.US,D,20240408,000000,30.28,30.2996,30.2601,30.2996,1574,0
+UMAY.US,D,20240409,000000,30.27,30.32,30.27,30.3033,424,0
+UMAY.US,D,20240410,000000,30.33,30.33,30.26,30.305,3904,0
+UMAY.US,D,20240411,000000,30.34,30.34,30.2818,30.32,5104,0
+UMAY.US,D,20240412,000000,30.31,30.3166,30.31,30.3166,373,0
+UMAY.US,D,20240415,000000,30.2913,30.3002,30.2801,30.3002,9884,0
+UMAY.US,D,20240416,000000,30.32,30.33,30.2706,30.3,9139,0
+UMAY.US,D,20240417,000000,30.26,30.33,30.26,30.33,6733,0
+UMAY.US,D,20240418,000000,30.3692,30.3692,30.33,30.33,193,0
+UMAY.US,D,20240419,000000,30.34,30.34,30.32,30.32,8700,0
+UMAY.US,D,20240422,000000,30.3684,30.38,30.35,30.355,6233,0
+UMAY.US,D,20240423,000000,30.4099,30.41,30.35,30.38,4947,0
+UMAY.US,D,20240424,000000,30.405,30.43,30.34,30.375,13398,0
+UMAY.US,D,20240425,000000,30.4289,30.4289,30.34,30.3652,8853,0
+UMAY.US,D,20240426,000000,30.4299,30.43,30.385,30.3881,22665,0
+UMAY.US,D,20240429,000000,30.43,30.4492,30.3948,30.3948,5577,0
+UMAY.US,D,20240430,000000,30.4,30.4499,30.35,30.425,52603,0
+UMAY.US,D,20240501,000000,30.44,30.61,30.3501,30.36,143851,0
+UMAY.US,D,20240502,000000,30.51,30.54,30.35,30.5,54583,0
+UMAY.US,D,20240503,000000,30.7442,30.77,30.62,30.71,20347,0
+UMAY.US,D,20240506,000000,30.8076,30.8597,30.77,30.8597,22146,0
+UMAY.US,D,20240507,000000,30.87,30.96,30.87,30.9003,29037,0
+UMAY.US,D,20240508,000000,30.8493,30.93,30.8493,30.9001,43124,0
+UMAY.US,D,20240509,000000,30.94,31.02,30.91,31,503087,0
+UMAY.US,D,20240510,000000,31.09,31.0999,31,31.05,90718,0
+UMAY.US,D,20240513,000000,31.06,31.07,31.01,31.04,17645,0
+UMAY.US,D,20240514,000000,31.07,31.14,31.0471,31.13,9674,0
+UMAY.US,D,20240515,000000,31.25,31.32,31.22,31.3186,11501,0
+UMAY.US,D,20240516,000000,31.33,31.37,31.2843,31.29,10224,0
+UMAY.US,D,20240517,000000,31.3,31.325,31.2854,31.3151,4592,0
+UMAY.US,D,20240520,000000,31.3648,31.4,31.3273,31.3273,10297,0
+UMAY.US,D,20240521,000000,31.379,31.3899,31.3401,31.3899,7317,0
+UMAY.US,D,20240522,000000,31.4,31.41,31.2914,31.32,5584,0
+UMAY.US,D,20240523,000000,31.43,31.43,31.2312,31.27,6790,0
+UMAY.US,D,20240524,000000,31.32,31.4,31.3,31.3727,5216,0
+UMAY.US,D,20240528,000000,31.3413,31.3769,31.3413,31.372,2496,0
+UMAY.US,D,20240529,000000,31.26,31.3219,31.26,31.28,6263,0
+UMAY.US,D,20240530,000000,31.26,31.26,31.16,31.17,8680,0
+UMAY.US,D,20240531,000000,31.225,31.3066,31.0602,31.3066,8120,0
+UMAY.US,D,20240603,000000,31.31,31.37,31.25,31.36,4952,0
+UMAY.US,D,20240604,000000,31.33,31.38,31.305,31.38,8031,0
+UMAY.US,D,20240605,000000,31.39,31.5324,31.39,31.5324,1411,0
+UMAY.US,D,20240606,000000,31.55,31.56,31.52,31.5308,2302,0
+UMAY.US,D,20240607,000000,31.51,31.6,31.51,31.5224,3383,0
+UMAY.US,D,20240610,000000,31.54,31.58,31.5162,31.552,2719,0
+UMAY.US,D,20240611,000000,31.5,31.61,31.5,31.597,4843,0
+UMAY.US,D,20240612,000000,31.69,31.8099,31.65,31.7531,44310,0
+UMAY.US,D,20240613,000000,31.76,31.7834,31.7,31.7834,2971,0
+UMAY.US,D,20240614,000000,31.75,31.7799,31.7281,31.7752,8422,0
+UMAY.US,D,20240617,000000,31.82,31.9179,31.82,31.8953,639,0
+UMAY.US,D,20240618,000000,31.92,31.94,31.8812,31.94,6299,0
+UMAY.US,D,20240620,000000,31.9348,31.9348,31.86,31.8814,2535,0
+UMAY.US,D,20240621,000000,31.865,31.874,31.86,31.874,2593,0
+UMAY.US,D,20240624,000000,31.9,31.92,31.84,31.84,2466,0
+UMAY.US,D,20240625,000000,31.85,31.91,31.85,31.8913,2224,0
+UMAY.US,D,20240626,000000,31.91,31.9294,31.89,31.9294,2149,0
+UMAY.US,D,20240627,000000,31.92,31.97,31.91,31.9345,9025,0
+UMAY.US,D,20240628,000000,32.008,32.03,31.9159,31.9159,2070,0
+UMAY.US,D,20240701,000000,31.91,31.9567,31.9,31.9567,2131,0
+UMAY.US,D,20240702,000000,31.95,32.0356,31.95,32.0356,2332,0
+UMAY.US,D,20240703,000000,32.08,32.1199,32.08,32.0989,2082,0
+UMAY.US,D,20240705,000000,32.14,32.1791,32.14,32.1791,1772,0
+UMAY.US,D,20240708,000000,32.16,32.192,32.16,32.192,569,0
+UMAY.US,D,20240709,000000,32.22,32.2299,32.1614,32.2047,3049,0
+UMAY.US,D,20240710,000000,32.22,32.3124,32.22,32.3124,14109,0
+UMAY.US,D,20240711,000000,32.26,32.26,32.21,32.2386,2390,0
+UMAY.US,D,20240712,000000,32.35,32.37,32.31,32.3131,9381,0
+UMAY.US,D,20240715,000000,32.36,32.42,32.315,32.337,9065,0
+UMAY.US,D,20240716,000000,32.4199,32.4199,32.37,32.39,7322,0
+UMAY.US,D,20240717,000000,32.2,32.3,32.2,32.2569,2321,0
+UMAY.US,D,20240718,000000,32.27,32.3,32.09,32.1475,11091,0
+UMAY.US,D,20240719,000000,32.09,32.12,32.0564,32.0564,3427,0
+UMAY.US,D,20240722,000000,32.155,32.23,32.12,32.19,5917,0
+UMAY.US,D,20240723,000000,32.23,32.23,32.17,32.1903,1531,0
+UMAY.US,D,20240724,000000,31.98,31.98,31.83,31.84,11846,0
+UMAY.US,D,20240725,000000,31.86,31.975,31.8154,31.8154,3679,0
+UMAY.US,D,20240726,000000,31.93,31.97,31.9244,31.9583,1256,0
+UMAY.US,D,20240729,000000,32.0397,32.04,32.0033,32.0033,2077,0
+UMAY.US,D,20240730,000000,31.9,31.95,31.8318,31.9327,7683,0
+UMAY.US,D,20240731,000000,32.06,32.2099,32.06,32.1648,7167,0
+UMAY.US,D,20240801,000000,32.21,32.252,31.93,31.9477,1529,0
+UMAY.US,D,20240802,000000,31.76,31.76,31.52,31.6858,2346,0
+UMAY.US,D,20240805,000000,31.06,31.3951,31.05,31.2431,16335,0
+UMAY.US,D,20240806,000000,31.495,31.62,31.4473,31.4473,6131,0
+UMAY.US,D,20240807,000000,31.63,31.63,31.3014,31.3014,1880,0
+UMAY.US,D,20240808,000000,31.42,31.66,31.42,31.6318,6595,0
+UMAY.US,D,20240809,000000,31.72,31.75,31.72,31.7433,3135,0
+UMAY.US,D,20240812,000000,31.84,31.84,31.73,31.7463,2174,0
+UMAY.US,D,20240813,000000,31.89,32.03,31.89,32.012,2888,0
+UMAY.US,D,20240814,000000,32.0404,32.1006,32.0404,32.1006,666,0
+UMAY.US,D,20240815,000000,32.2401,32.33,32.2401,32.2998,4126,0
+UMAY.US,D,20240816,000000,32.34,32.41,32.34,32.3702,2556,0
+UMAY.US,D,20240819,000000,32.4348,32.4903,32.39,32.4903,4729,0
+UMAY.US,D,20240820,000000,32.48,32.5,32.47,32.4901,3528,0
+UMAY.US,D,20240821,000000,32.47,32.56,32.47,32.53,4104,0
+UMAY.US,D,20240822,000000,32.5623,32.5623,32.38,32.413,4881,0
+UMAY.US,D,20240823,000000,32.48,32.59,32.48,32.5857,8953,0
+UMAY.US,D,20240826,000000,32.54,32.56,32.53,32.5577,759,0
+UMAY.US,D,20240827,000000,32.53,32.6,32.5201,32.6,4206,0
+UMAY.US,D,20240828,000000,32.5721,32.5721,32.5,32.5365,3471,0
+UMAY.US,D,20240829,000000,32.63,32.63,32.49,32.5322,5901,0
+UMAY.US,D,20240830,000000,32.54,32.6793,32.54,32.6793,4195,0
+UMAY.US,D,20240903,000000,32.55,32.55,32.31,32.3471,13514,0
+UMAY.US,D,20240904,000000,32.35,32.415,32.24,32.3424,115640,0
+UMAY.US,D,20240905,000000,32.24,32.37,32.24,32.2849,31641,0
+UMAY.US,D,20240906,000000,32.1312,32.16,32.03,32.05,15799,0
+UMAY.US,D,20240909,000000,32.15,32.23,32.11,32.2214,4457,0
+UMAY.US,D,20240910,000000,32.28,32.3055,32.18,32.3055,1485,0
+UMAY.US,D,20240911,000000,32.23,32.4518,32.18,32.4518,2259,0
+UMAY.US,D,20240912,000000,32.445,32.55,32.445,32.53,5623,0
+UMAY.US,D,20240913,000000,32.6232,32.666,32.5901,32.666,520255,0
+UMAY.US,D,20240916,000000,32.63,32.6999,32.6101,32.6903,4955,0
+UMAY.US,D,20240917,000000,32.71,32.72,32.64,32.67,10390,0
+UMAY.US,D,20240918,000000,32.7,32.86,32.6742,32.6742,8325,0
+UMAY.US,D,20240919,000000,32.83,32.8955,32.83,32.8955,1080,0
+UMAY.US,D,20240920,000000,32.8572,32.93,32.83,32.886,4916,0
+UMAY.US,D,20240923,000000,32.9,32.912,32.885,32.912,465,0
+UMAY.US,D,20240924,000000,32.94,32.9599,32.93,32.9599,1247,0
+UMAY.US,D,20240925,000000,32.96,32.96,32.9201,32.9302,1712,0
+UMAY.US,D,20240926,000000,32.953,32.9711,32.953,32.9711,598,0
+UMAY.US,D,20240927,000000,32.97,32.97,32.9492,32.9492,3326,0
+UMAY.US,D,20240930,000000,32.95,32.9982,32.93,32.9982,9001,0
+UMAY.US,D,20241001,000000,32.8357,32.8852,32.8357,32.8852,1049,0
+UMAY.US,D,20241002,000000,32.79,32.9101,32.79,32.8814,900,0
+UMAY.US,D,20241003,000000,32.845,32.86,32.8448,32.8448,6758,0
+UMAY.US,D,20241004,000000,32.85,32.9578,32.84,32.9578,4767,0
+UMAY.US,D,20241007,000000,32.88,32.905,32.81,32.8358,1916,0
+UMAY.US,D,20241008,000000,32.85,32.9596,32.85,32.9596,2433,0
+UMAY.US,D,20241009,000000,32.89,33.04,32.89,33,2578,0
+UMAY.US,D,20241010,000000,32.98,33.0102,32.96,33.0102,845,0
+UMAY.US,D,20241011,000000,33.11,33.11,33.0888,33.0888,244,0
+UMAY.US,D,20241014,000000,33.14,33.2199,33.0901,33.1698,5380,0
+UMAY.US,D,20241015,000000,33.1518,33.16,33.08,33.0902,3008,0
+UMAY.US,D,20241016,000000,33.09,33.1451,33.09,33.1451,1297,0
+UMAY.US,D,20241017,000000,33.16,33.174,33.15,33.1604,3330,0
+UMAY.US,D,20241018,000000,33.14,33.24,33.14,33.2245,11115,0
+UMAY.US,D,20241021,000000,33.22,33.22,33.13,33.2073,761,0
+UMAY.US,D,20241022,000000,33.21,33.28,33.1809,33.2374,911,0
+UMAY.US,D,20241023,000000,33.1586,33.1586,33.04,33.119,3151,0
+UMAY.US,D,20241024,000000,33.1899,33.1899,33.11,33.1565,9281,0
+UMAY.US,D,20241025,000000,33.18,33.2232,33.149,33.149,1349,0
+UMAY.US,D,20241028,000000,33.1785,33.2011,33.1785,33.2011,278,0
+UMAY.US,D,20241029,000000,33.2499,33.2499,33.18,33.2202,766,0
+UMAY.US,D,20241030,000000,33.3,33.3,33.1824,33.1824,424,0
+UMAY.US,D,20241031,000000,32.96,32.983,32.96,32.983,2512,0
+UMAY.US,D,20241101,000000,33.07,33.07,32.99,33.03,3174,0
+UMAY.US,D,20241104,000000,33.0411,33.0411,32.9701,32.9961,1079,0
+UMAY.US,D,20241105,000000,32.98,33.156,32.98,33.156,1808,0
+UMAY.US,D,20241106,000000,33.38,33.4345,33.38,33.4345,1418,0
+UMAY.US,D,20241107,000000,33.5,33.5,33.5,33.5,335,0
+UMAY.US,D,20241108,000000,33.49,33.5453,33.49,33.5393,727,0
+UMAY.US,D,20241111,000000,33.5514,33.5548,33.5514,33.5548,295,0
+UMAY.US,D,20241112,000000,33.52,33.55,33.52,33.5298,5242,0
+UMAY.US,D,20241113,000000,33.56,33.57,33.54,33.5474,4473,0
+UMAY.US,D,20241114,000000,33.51,33.545,33.47,33.5148,2646,0
+UMAY.US,D,20241115,000000,33.49,33.49,33.32,33.3814,2939,0
+UMAY.US,D,20241118,000000,33.43,33.455,33.43,33.4313,1020,0
+UMAY.US,D,20241119,000000,33.331,33.45,33.331,33.45,2834,0
+UMAY.US,D,20241120,000000,33.43,33.44,33.351,33.42,13594,0
+UMAY.US,D,20241121,000000,33.43,33.51,33.4,33.51,4668,0
+UMAY.US,D,20241122,000000,33.54,33.565,33.52,33.565,576,0
+UMAY.US,D,20241125,000000,33.59,33.5955,33.59,33.5955,248,0
+UMAY.US,D,20241126,000000,33.62,33.6899,33.62,33.64,785,0
+UMAY.US,D,20241127,000000,33.6438,33.68,33.62,33.6601,6153,0
+UMAY.US,D,20241129,000000,33.73,33.75,33.7111,33.7111,480,0
+UMAY.US,D,20241202,000000,33.69,33.7401,33.69,33.7401,13761,0
+UMAY.US,D,20241203,000000,33.75,33.75,33.7386,33.7489,687,0
+UMAY.US,D,20241204,000000,33.7201,33.7673,33.7201,33.7673,4076,0
+UMAY.US,D,20241205,000000,33.775,33.81,33.7528,33.7626,1623,0
+UMAY.US,D,20241206,000000,33.77,33.79,33.75,33.79,3699,0
+UMAY.US,D,20241209,000000,33.7872,33.79,33.72,33.7468,2868,0
+UMAY.US,D,20241211,000000,33.76,33.8144,33.76,33.8,2525,0
+UMAY.US,D,20241212,000000,33.7844,33.7959,33.72,33.7751,6232,0
+UMAY.US,D,20241213,000000,33.79,33.81,33.72,33.76,3821,0
+UMAY.US,D,20241216,000000,33.815,33.815,33.76,33.8049,4643,0
+UMAY.US,D,20241217,000000,33.73,33.7918,33.73,33.7752,1171,0
+UMAY.US,D,20241218,000000,33.83,33.83,33.4,33.4,22449,0
+UMAY.US,D,20241219,000000,33.48,33.51,33.39,33.4346,4320,0
+UMAY.US,D,20241220,000000,33.46,33.63,33.46,33.5825,853,0
+UMAY.US,D,20241223,000000,33.62,33.7099,33.62,33.7099,655,0
+UMAY.US,D,20241224,000000,33.73,33.81,33.73,33.8058,1900,0
+UMAY.US,D,20241226,000000,33.84,33.84,33.792,33.8144,1917,0
+UMAY.US,D,20241227,000000,33.69,33.7298,33.69,33.7298,537,0
+UMAY.US,D,20241230,000000,33.605,33.74,33.5301,33.6882,2645,0
+UMAY.US,D,20241231,000000,33.63,33.71,33.619,33.619,1492,0
+UMAY.US,D,20250102,000000,33.67,33.67,33.52,33.6202,36384,0
+UMAY.US,D,20250103,000000,33.71,33.81,33.71,33.7703,1315,0
+UMAY.US,D,20250106,000000,33.83,33.83,33.78,33.8238,2781,0
+UMAY.US,D,20250107,000000,33.9,33.9,33.66,33.7052,13033,0
+UMAY.US,D,20250108,000000,33.67,33.7245,33.66,33.7245,3177,0
+UMAY.US,D,20250110,000000,33.6499,33.6499,33.4901,33.5628,3182,0
+UMAY.US,D,20250113,000000,33.5599,33.6043,33.47,33.6043,1092,0
+UMAY.US,D,20250114,000000,33.64,33.7,33.55,33.59,1761,0
+UMAY.US,D,20250115,000000,33.82,33.8999,33.79,33.8506,5264,0
+UMAY.US,D,20250116,000000,33.89,33.89,33.83,33.8496,3079,0
+UMAY.US,D,20250117,000000,33.94,33.9547,33.9101,33.9547,665,0
+UMAY.US,D,20250121,000000,33.96,34.0352,33.96,34.0352,203,0
+UMAY.US,D,20250122,000000,34.05,34.09,34.05,34.09,4122,0
+UMAY.US,D,20250123,000000,34.05,34.1053,34.05,34.1053,950,0
+UMAY.US,D,20250124,000000,34.1334,34.16,34.07,34.1152,2094,0
+UMAY.US,D,20250127,000000,33.95,33.9681,33.95,33.9681,164,0
+UMAY.US,D,20250128,000000,33.9972,34.0726,33.9972,34.0726,1751,0
+UMAY.US,D,20250129,000000,34.05,34.05,33.99,34.0406,1789,0
+UMAY.US,D,20250130,000000,34.06,34.09,34.05,34.085,1370,0
+UMAY.US,D,20250131,000000,34.16,34.16,34.0552,34.0552,996,0
+UMAY.US,D,20250203,000000,33.89,34.005,33.89,33.97,13725,0
+UMAY.US,D,20250204,000000,34.04,34.06,34.03,34.06,16742,0
+UMAY.US,D,20250205,000000,34.09,34.11,34.09,34.1051,327,0
+UMAY.US,D,20250206,000000,34.155,34.1899,34.12,34.173,1594,0
+UMAY.US,D,20250207,000000,34.11,34.1152,34.11,34.1152,1765,0
+UMAY.US,D,20250210,000000,34.15,34.2,34.15,34.1753,1872,0
+UMAY.US,D,20250211,000000,34.1301,34.17,34.1301,34.1647,2075,0
+UMAY.US,D,20250212,000000,34.11,34.1743,34.11,34.1743,2182,0
+UMAY.US,D,20250213,000000,34.1701,34.215,34.1701,34.215,9958,0
+UMAY.US,D,20250214,000000,34.24,34.2568,34.23,34.23,2875,0
+UMAY.US,D,20250218,000000,34.24,34.29,34.2301,34.2746,7644,0
+UMAY.US,D,20250219,000000,34.26,34.3091,34.26,34.3091,2665,0
+UMAY.US,D,20250220,000000,34.26,34.2849,34.26,34.2849,541,0
+UMAY.US,D,20250221,000000,34.26,34.26,34.18,34.1907,1103,0
+UMAY.US,D,20250224,000000,34.15,34.18,34.13,34.1692,1198,0
+UMAY.US,D,20250225,000000,34.05,34.11,34.02,34.0948,2579,0
+UMAY.US,D,20250226,000000,34.19,34.19,34.07,34.0852,15198,0
+UMAY.US,D,20250227,000000,34.08,34.12,33.94,33.9446,741,0
+UMAY.US,D,20250228,000000,33.95,34.09,33.92,34.09,2266,0
+UMAY.US,D,20250303,000000,34.0301,34.1,33.82,33.86,6627,0
+UMAY.US,D,20250304,000000,33.75,33.9,33.59,33.73,10477,0
+UMAY.US,D,20250305,000000,33.77,33.928,33.68,33.895,3175,0
+UMAY.US,D,20250306,000000,33.77,33.8,33.53,33.6041,5396,0
+UMAY.US,D,20250307,000000,33.6,33.7639,33.43,33.7639,3418,0
+UMAY.US,D,20250310,000000,33.44,33.44,33.17,33.2498,11087,0
+UMAY.US,D,20250311,000000,33.3399,33.3399,32.9601,33.1415,4997,0
+UMAY.US,D,20250312,000000,33.25,33.2572,33.04,33.2572,985,0
+UMAY.US,D,20250313,000000,33.17,33.1916,32.851,32.9099,2658,0
+UMAY.US,D,20250314,000000,33.21,33.4478,33.21,33.4478,39229,0
+UMAY.US,D,20250317,000000,33.51,33.66,33.49,33.6137,829,0
+UMAY.US,D,20250318,000000,33.35,33.3709,33.3,33.3709,3507,0
+UMAY.US,D,20250319,000000,33.5,33.7241,33.5,33.6478,1557,0
+UMAY.US,D,20250320,000000,33.67,33.7196,33.55,33.5859,1288,0
+UMAY.US,D,20250321,000000,33.37,33.6352,33.37,33.6352,19511,0
+UMAY.US,D,20250324,000000,33.93,34.0232,33.9104,34.0232,2935,0
+UMAY.US,D,20250326,000000,34.02,34.03,33.79,33.84,1845,0
+UMAY.US,D,20250327,000000,33.83,33.905,33.78,33.78,1493,0
+UMAY.US,D,20250328,000000,33.6,33.6,33.3093,33.3093,2509,0
+UMAY.US,D,20250331,000000,33.05,33.4778,33.05,33.4778,1957,0
+UMAY.US,D,20250401,000000,33.29,33.5729,33.29,33.5729,1510,0
+UMAY.US,D,20250402,000000,33.54,33.7515,33.54,33.7515,2351,0
+UMAY.US,D,20250403,000000,32.91,32.91,32.44,32.4504,9260,0
+UMAY.US,D,20250404,000000,31.67,31.6857,31.0163,31.0163,9494,0
+UMAY.US,D,20250407,000000,30.34,31.14,30.34,31.0107,23532,0
+UMAY.US,D,20250408,000000,31.84,31.84,30.53,30.7084,7736,0
+UMAY.US,D,20250409,000000,30.75,32.8067,30.75,32.8067,4858,0
+UMAY.US,D,20250410,000000,31.53,31.9527,31.53,31.9527,794,0
+UMAY.US,D,20250411,000000,31.79,32.352,31.79,32.352,1443,0
+UMAY.US,D,20250414,000000,32.45,32.71,32.45,32.5113,1660,0
+UMAY.US,D,20250415,000000,32.64,32.64,32.38,32.4426,4359,0
+UMAY.US,D,20250416,000000,32.08,32.1287,31.68,31.7192,15506,0
+UMAY.US,D,20250417,000000,31.83,31.91,31.7021,31.7021,2931,0
+UMAY.US,D,20250421,000000,31.28,31.51,30.74,31.0252,4054,0
+UMAY.US,D,20250422,000000,31.43,31.7384,31.4,31.7384,2749,0
+UMAY.US,D,20250423,000000,32.7,32.7,32.1401,32.2924,5591,0
+UMAY.US,D,20250424,000000,32.51,32.9137,32.507,32.9137,25389,0
+UMAY.US,D,20250425,000000,32.8,33.1269,32.8,33.1269,1504,0
+UMAY.US,D,20250428,000000,33.19,33.26,32.84,33.1948,13278,0
+UMAY.US,D,20250429,000000,33.0801,33.39,33.0801,33.3617,3799,0
+UMAY.US,D,20250430,000000,32.6601,33.415,32.6601,33.415,72285,0
+UMAY.US,D,20250501,000000,33.54,34.05,33.5,33.51,298983,0
+UMAY.US,D,20250502,000000,33.625,33.73,33.62,33.71,16223,0
+UMAY.US,D,20250505,000000,33.57,33.69,33.57,33.62,20931,0
+UMAY.US,D,20250506,000000,33.48,33.6,33.46,33.5204,14125,0
+UMAY.US,D,20250507,000000,33.52,33.6,33.4,33.5449,19231,0
+UMAY.US,D,20250508,000000,33.61,33.75,33.55,33.6376,45169,0
+UMAY.US,D,20250509,000000,33.66,33.75,33.55,33.6225,17601,0
+UMAY.US,D,20250512,000000,34,34.07,33.87,34.043,54903,0
+UMAY.US,D,20250513,000000,34.14,34.2299,34.1081,34.1673,9625,0
+UMAY.US,D,20250514,000000,34.15,34.2199,34.11,34.176,5516,0
+UMAY.US,D,20250515,000000,34.18,34.28,34.165,34.28,7904,0
+UMAY.US,D,20250516,000000,34.3599,34.3599,34.22,34.3125,11900,0
+UMAY.US,D,20250519,000000,34.27,34.39,34.23,34.3277,9795,0
+UMAY.US,D,20250520,000000,34.33,34.35,34.29,34.2974,6212,0
+UMAY.US,D,20250521,000000,34.27,34.33,34.102,34.102,1448,0
+UMAY.US,D,20250522,000000,34.13,34.21,34.09,34.1,5378,0
+UMAY.US,D,20250523,000000,33.92,34.09,33.9,34.0284,9034,0
+UMAY.US,D,20250527,000000,34.18,34.3199,34.18,34.2657,4122,0
+UMAY.US,D,20250528,000000,34.31,34.31,34.1958,34.1958,2088,0
+UMAY.US,D,20250529,000000,34.28,34.3099,34.2,34.2702,13960,0
+UMAY.US,D,20250530,000000,34.26,34.27,34.19,34.2578,1733,0
+UMAY.US,D,20250602,000000,34.22,34.3311,34.22,34.3311,4041,0
+UMAY.US,D,20250603,000000,34.34,34.4039,34.34,34.4039,636,0
+UMAY.US,D,20250604,000000,34.4599,34.4679,34.3801,34.417,3233,0
+UMAY.US,D,20250605,000000,34.43,34.492,34.3397,34.3397,2079,0
+UMAY.US,D,20250606,000000,34.46,34.54,34.4,34.4954,3995,0
+UMAY.US,D,20250609,000000,34.46,34.4947,34.46,34.4947,6481,0
+UMAY.US,D,20250610,000000,34.46,34.5201,34.46,34.5201,1061,0
+UMAY.US,D,20250611,000000,34.54,34.63,34.51,34.5151,54047,0
+UMAY.US,D,20250612,000000,34.5,34.5685,34.5,34.5685,220,0
+UMAY.US,D,20250613,000000,34.43,34.49,34.38,34.4214,506,0
+UMAY.US,D,20250616,000000,34.53,34.6015,34.52,34.5657,1790,0
+UMAY.US,D,20250617,000000,34.54,34.54,34.41,34.4659,3355,0
+UMAY.US,D,20250618,000000,34.52,34.55,34.41,34.4868,3233,0
+UMAY.US,D,20250620,000000,34.49,34.51,34.38,34.38,2454,0
+UMAY.US,D,20250623,000000,34.55,34.5886,34.43,34.5886,3267,0
+UMAY.US,D,20250624,000000,34.65,34.7458,34.65,34.7458,1047,0
+UMAY.US,D,20250625,000000,34.71,34.758,34.71,34.758,1747,0
+UMAY.US,D,20250626,000000,34.75,34.909,34.75,34.8556,1868,0
+UMAY.US,D,20250627,000000,34.87,34.905,34.8301,34.9037,772,0
+UMAY.US,D,20250630,000000,34.89,34.93,34.76,34.76,1411,0
+UMAY.US,D,20250701,000000,34.9215,35,34.88,34.9565,2526,0
+UMAY.US,D,20250702,000000,34.92,35,34.92,34.9858,364,0
+UMAY.US,D,20250703,000000,34.99,35.065,34.99,35.0501,10211,0
+UMAY.US,D,20250707,000000,35,35.0599,34.9131,34.9131,11837,0
+UMAY.US,D,20250708,000000,34.94,34.985,34.94,34.985,432,0
+UMAY.US,D,20250709,000000,35,35.09,34.98,35.0504,2237,0
+UMAY.US,D,20250710,000000,35.0999,35.0999,35.0101,35.0861,812,0
+UMAY.US,D,20250711,000000,35.0899,35.09,35.0477,35.0755,1991,0
+UMAY.US,D,20250714,000000,35.08,35.09,35.0011,35.076,821,0
+UMAY.US,D,20250715,000000,35.12,35.12,35.01,35.0455,1620,0
+UMAY.US,D,20250716,000000,34.9913,35.1,34.9501,35.0706,1589,0
+UMAY.US,D,20250717,000000,35.11,35.13,35.02,35.1054,1064,0
+UMAY.US,D,20250718,000000,35.145,35.25,35.07,35.1259,2541,0
+UMAY.US,D,20250721,000000,35.22,35.22,35.131,35.1701,476,0
+UMAY.US,D,20250722,000000,35.11,35.1639,35.11,35.1639,1155,0
+UMAY.US,D,20250723,000000,35.1974,35.2699,35.1305,35.2359,2639,0
+UMAY.US,D,20250724,000000,35.25,35.265,35.25,35.2594,606,0
+UMAY.US,D,20250728,000000,35.35,35.38,35.27,35.38,3358,0
+UMAY.US,D,20250729,000000,35.2801,35.32,35.26,35.3053,2776,0
+UMAY.US,D,20250730,000000,35.285,35.37,35.2,35.2644,3008,0
+UMAY.US,D,20250731,000000,35.29,35.34,35.2406,35.2406,2962,0
+UMAY.US,D,20250801,000000,35.1018,35.1818,35.0401,35.1104,6580,0
+UMAY.US,D,20250804,000000,35.28,35.2804,35.28,35.2804,1914,0
+UMAY.US,D,20250805,000000,35.31,35.31,35.2,35.28,3445,0
+UMAY.US,D,20250806,000000,35.27,35.3,35.27,35.2701,1759,0
+UMAY.US,D,20250807,000000,35.32,35.3785,35.26,35.2981,1149,0
+UMAY.US,D,20250808,000000,35.375,35.395,35.3301,35.395,4353,0
+UMAY.US,D,20250811,000000,35.34,35.4,35.34,35.3574,1517,0
+UMAY.US,D,20250812,000000,35.43,35.465,35.39,35.465,7536,0
+UMAY.US,D,20250813,000000,35.47,35.53,35.46,35.5026,7383,0
+UMAY.US,D,20250814,000000,35.4765,35.4998,35.4765,35.4998,215,0
+UMAY.US,D,20250815,000000,35.44,35.4654,35.44,35.4654,616,0
+UMAY.US,D,20250818,000000,35.43,35.4882,35.4201,35.4882,2981,0
+UMAY.US,D,20250819,000000,35.51,35.51,35.4201,35.4372,5778,0
+UMAY.US,D,20250820,000000,35.33,35.44,35.31,35.4262,591,0
+UMAY.US,D,20250821,000000,35.39,35.4,35.33,35.3721,2282,0
+UMAY.US,D,20250825,000000,35.56,35.56,35.5164,35.5164,3179,0
+UMAY.US,D,20250826,000000,35.54,35.5444,35.53,35.5444,848,0
+UMAY.US,D,20250827,000000,35.4901,35.6199,35.49,35.5728,4659,0
+UMAY.US,D,20250828,000000,35.55,35.6288,35.5301,35.6085,2498,0
+UMAY.US,D,20250829,000000,35.56,35.59,35.54,35.5552,1075,0
+UMAY.US,D,20250902,000000,35.46,35.4951,35.3801,35.4951,7499,0
+UMAY.US,D,20250903,000000,35.5,35.5506,35.5,35.5506,877,0
+UMAY.US,D,20250904,000000,35.55,35.6151,35.54,35.6151,1102,0
+UMAY.US,D,20250905,000000,35.57,35.6318,35.57,35.6318,136,0
+UMAY.US,D,20250908,000000,35.6012,35.6651,35.6012,35.6651,583,0
+UMAY.US,D,20250909,000000,35.67,35.7182,35.6201,35.6898,5712,0
+UMAY.US,D,20250910,000000,35.74,35.74,35.64,35.7092,2079,0
+UMAY.US,D,20250911,000000,35.72,35.79,35.7001,35.71,9520,0
+UMAY.US,D,20250912,000000,35.72,35.845,35.72,35.7696,806,0
+UMAY.US,D,20250915,000000,35.75,35.79,35.7401,35.7886,800,0
+UMAY.US,D,20250916,000000,35.74,35.825,35.74,35.7727,484,0
+UMAY.US,D,20250917,000000,35.71,35.7848,35.71,35.7848,1227,0
+UMAY.US,D,20250918,000000,35.7301,35.83,35.73,35.8049,4030,0
+UMAY.US,D,20250919,000000,35.76,35.8439,35.74,35.84,7866,0
+UMAY.US,D,20250922,000000,35.8,35.85,35.8,35.825,2260,0
+UMAY.US,D,20250923,000000,35.81,35.89,35.78,35.815,6399,0
+UMAY.US,D,20250924,000000,35.78,35.81,35.74,35.81,1480,0
+UMAY.US,D,20250925,000000,35.69,35.8,35.69,35.7301,3021,0
+UMAY.US,D,20250929,000000,35.84,35.9199,35.82,35.86,1250,0
+UMAY.US,D,20250930,000000,35.8001,35.87,35.8001,35.87,804,0
+UMAY.US,D,20251001,000000,35.92,35.92,35.82,35.9103,18632,0
+UMAY.US,D,20251002,000000,35.92,35.94,35.8978,35.9101,1957,0
+UMAY.US,D,20251003,000000,35.8811,36.02,35.8811,35.9258,1009,0
+UMAY.US,D,20251006,000000,35.95,35.99,35.92,35.95,1703,0
+UMAY.US,D,20251007,000000,35.91,36.01,35.91,35.9111,819,0
+UMAY.US,D,20251008,000000,35.995,35.995,35.865,35.95,11108,0
+UMAY.US,D,20251009,000000,35.925,35.97,35.925,35.94,1113,0
+UMAY.US,D,20251010,000000,36.03,36.04,35.72,35.72,2564,0
+UMAY.US,D,20251013,000000,35.835,35.93,35.79,35.92,9161,0
+UMAY.US,D,20251014,000000,35.77,35.934,35.71,35.8351,20167,0
+UMAY.US,D,20251015,000000,35.9,35.9,35.8572,35.8572,2127,0
+UMAY.US,D,20251016,000000,35.8978,35.8978,35.72,35.7856,1312,0
+UMAY.US,D,20251017,000000,35.751,35.89,35.75,35.8799,8010,0
+UMAY.US,D,20251020,000000,35.98,36.02,35.93,35.9902,1372,0
+UMAY.US,D,20251021,000000,35.93,36.06,35.93,36.0206,757,0
+UMAY.US,D,20251022,000000,35.96,35.99,35.89,35.9666,2414,0
+UMAY.US,D,20251023,000000,36.0195,36.025,35.945,35.961,8284,0
+UMAY.US,D,20251024,000000,36.04,36.095,36.04,36.0803,7848,0
+UMAY.US,D,20251027,000000,36.1,36.17,36.09,36.1402,2408,0
+UMAY.US,D,20251028,000000,36.1,36.158,36.1,36.1489,496,0
+UMAY.US,D,20251029,000000,36.09,36.14,36.08,36.1103,2993,0
+UMAY.US,D,20251030,000000,36.09,36.16,35.835,35.835,1879,0
+UMAY.US,D,20251031,000000,36.05,36.095,36.03,36.0703,3314,0
+UMAY.US,D,20251103,000000,36.1303,36.1303,35.165,36.0845,4056,0
+UMAY.US,D,20251104,000000,35.95,36.03,35.95,36,6417,0
+UMAY.US,D,20251105,000000,35.82,36.09,35.795,36.0398,3071,0
+UMAY.US,D,20251106,000000,35.97,36.01,35.915,35.9657,6493,0
+UMAY.US,D,20251107,000000,35.95,35.99,35.92,35.985,8395,0
+UMAY.US,D,20251110,000000,36.14,36.14,36.06,36.1252,4242,0
+UMAY.US,D,20251111,000000,36.17,36.17,36.07,36.1367,10663,0
+UMAY.US,D,20251112,000000,36.12,36.1319,36.1113,36.1319,1423,0
+UMAY.US,D,20251113,000000,36.0772,36.0772,35.9997,35.9997,293,0
+UMAY.US,D,20251114,000000,35.93,36.07,35.93,36.02,973,0
+UMAY.US,D,20251117,000000,35.9929,36.01,35.9,35.9505,5578,0
+UMAY.US,D,20251118,000000,35.8201,35.94,35.8201,35.8952,809,0
+UMAY.US,D,20251119,000000,35.965,35.965,35.86,35.9206,1218,0
+UMAY.US,D,20251120,000000,35.86,35.86,35.7797,35.7797,1497,0
+UMAY.US,D,20251121,000000,35.73,35.945,35.73,35.899,10022,0
+UMAY.US,D,20251124,000000,36.02,36.1,36.0001,36.02,1415,0
+UMAY.US,D,20251125,000000,35.99,36.157,35.99,36.157,9412,0
+UMAY.US,D,20251126,000000,36.14,36.21,36.14,36.21,5719,0
+UMAY.US,D,20251128,000000,36.19,36.2461,36.19,36.2461,211,0
+UMAY.US,D,20251201,000000,36.21,36.2513,36.2,36.2513,8989,0
+UMAY.US,D,20251202,000000,36.3188,36.3188,36.22,36.2352,826,0
+UMAY.US,D,20251203,000000,36.23,36.31,36.22,36.2898,1146,0
+UMAY.US,D,20251204,000000,36.25,36.3099,36.25,36.3099,3306,0
+UMAY.US,D,20251205,000000,36.3,36.3358,36.3,36.3358,447,0
+UMAY.US,D,20251208,000000,36.29,36.3302,36.28,36.3302,491,0
+UMAY.US,D,20251209,000000,36.29,36.37,36.28,36.3252,2230,0
+UMAY.US,D,20251210,000000,36.29,36.4,36.285,36.3603,1794,0
+UMAY.US,D,20251211,000000,36.4,36.4,36.37,36.3851,494,0
+UMAY.US,D,20251212,000000,36.36,36.36,36.32,36.3499,4346,0
+UMAY.US,D,20251215,000000,36.34,36.4,36.32,36.3555,1376,0
+UMAY.US,D,20251216,000000,36.37,36.39,36.32,36.39,1874,0
+UMAY.US,D,20251217,000000,36.34,36.36,36.2701,36.3057,658,0
+UMAY.US,D,20251218,000000,36.355,36.4,36.355,36.3655,2307,0
+UMAY.US,D,20251219,000000,36.4001,36.4456,36.4,36.4456,325,0
+UMAY.US,D,20251222,000000,36.4832,36.5252,36.46,36.5252,2114,0
+UMAY.US,D,20251223,000000,36.5498,36.55,36.49,36.55,6653,0
+UMAY.US,D,20251224,000000,36.55,36.565,36.55,36.565,809,0
+UMAY.US,D,20251226,000000,36.5828,36.5828,36.53,36.5803,1653,0
+UMAY.US,D,20251229,000000,36.575,36.63,36.575,36.5848,554,0
+UMAY.US,D,20251230,000000,36.54,36.63,36.54,36.5852,31861,0
+UMAY.US,D,20251231,000000,36.615,36.615,36.52,36.5744,659,0
+UMAY.US,D,20260102,000000,36.572,36.61,36.5705,36.5705,2003,0
+UMAY.US,D,20260105,000000,36.6168,36.675,36.56,36.675,5911,0
+UMAY.US,D,20260106,000000,36.67,36.7,36.575,36.6501,11421,0
+UMAY.US,D,20260107,000000,36.6387,36.66,36.61,36.6366,1366,0
+UMAY.US,D,20260108,000000,36.6002,36.65,36.6,36.6452,13290,0
+UMAY.US,D,20260109,000000,36.675,36.69,36.64,36.69,1953,0
+UMAY.US,D,20260112,000000,36.675,36.73,36.6201,36.6903,13138,0
+UMAY.US,D,20260113,000000,36.65,36.7,36.63,36.6864,7549,0
+UMAY.US,D,20260114,000000,36.655,36.6899,36.605,36.6598,1086,0
+UMAY.US,D,20260115,000000,36.6701,36.73,36.64,36.682,11672,0
+UMAY.US,D,20260116,000000,36.71,36.71,36.65,36.69,2732,0
+UMAY.US,D,20260120,000000,36.57,36.64,36.4901,36.51,7467,0
+UMAY.US,D,20260121,000000,36.68,36.68,36.59,36.67,1908,0
+UMAY.US,D,20260122,000000,36.71,36.72,36.67,36.7153,2008,0
+UMAY.US,D,20260123,000000,36.72,36.72,36.715,36.7196,855,0
+UMAY.US,D,20260126,000000,36.78,36.79,36.69,36.7375,7758,0
+UMAY.US,D,20260127,000000,36.755,36.755,36.7457,36.7457,1293,0
+UMAY.US,D,20260128,000000,36.77,36.77,36.72,36.7568,1871,0
+UMAY.US,D,20260129,000000,36.725,36.75,36.68,36.7448,1816,0
+UMAY.US,D,20260130,000000,36.7085,36.75,36.68,36.7397,1879,0
+UMAY.US,D,20260202,000000,36.711,36.8399,36.67,36.7852,11821,0
+UMAY.US,D,20260203,000000,36.8896,36.8896,36.655,36.75,1121,0
+UMAY.US,D,20260204,000000,36.78,36.78,36.7119,36.7119,551,0
+UMAY.US,D,20260205,000000,36.62,36.6644,36.62,36.6393,280,0
+UMAY.US,D,20260206,000000,36.73,36.79,36.61,36.7219,2779,0
+UMAY.US,D,20260209,000000,36.7907,36.795,36.7907,36.795,554,0
+UMAY.US,D,20260210,000000,36.8398,36.84,36.78,36.8002,1634,0
+UMAY.US,D,20260211,000000,36.8392,36.8392,36.7501,36.825,1684,0
+UMAY.US,D,20260213,000000,36.77,36.77,36.72,36.7357,1289,0
+UMAY.US,D,20260217,000000,36.71,36.79,36.71,36.7608,745,0
+UMAY.US,D,20260218,000000,36.82,36.82,36.78,36.78,465,0
diff --git a/daily/us/nyse etfs/2/urty.us.txt b/daily/us/nyse etfs/2/urty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..35f657386d4849d55d037f6c23277b0b47502165
--- /dev/null
+++ b/daily/us/nyse etfs/2/urty.us.txt	
@@ -0,0 +1,4029 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+URTY.US,D,20100211,000000,9.788,10.353,9.786,10.351,21724,0
+URTY.US,D,20100212,000000,10.19,10.596,10.19,10.596,18506,0
+URTY.US,D,20100216,000000,11.039,11.227,10.758,11.227,37527,0
+URTY.US,D,20100217,000000,11.427,11.533,11.304,11.464,108623,0
+URTY.US,D,20100218,000000,11.471,11.723,11.374,11.723,178024,0
+URTY.US,D,20100219,000000,11.606,11.961,11.586,11.815,222626,0
+URTY.US,D,20100222,000000,12.007,12.009,11.795,11.889,286437,0
+URTY.US,D,20100223,000000,11.901,11.901,11.394,11.511,618485,0
+URTY.US,D,20100224,000000,11.619,11.881,11.583,11.759,251848,0
+URTY.US,D,20100225,000000,11.304,11.79,11.2,11.788,206968,0
+URTY.US,D,20100226,000000,11.838,11.838,11.526,11.681,293999,0
+URTY.US,D,20100301,000000,12.034,12.474,12.034,12.451,640245,0
+URTY.US,D,20100302,000000,12.61,12.904,12.596,12.746,197181,0
+URTY.US,D,20100303,000000,12.918,13.145,12.772,12.888,204273,0
+URTY.US,D,20100304,000000,13.057,13.099,12.822,13.062,532582,0
+URTY.US,D,20100305,000000,13.311,13.921,13.205,13.853,318622,0
+URTY.US,D,20100308,000000,13.853,14.051,13.842,13.98,147887,0
+URTY.US,D,20100309,000000,13.834,14.388,13.834,14.083,218543,0
+URTY.US,D,20100310,000000,14.218,14.667,14.172,14.454,1781518,0
+URTY.US,D,20100311,000000,14.225,14.637,14.041,14.574,1058857,0
+URTY.US,D,20100312,000000,14.664,14.664,14.35,14.547,1360575,0
+URTY.US,D,20100315,000000,14.531,14.581,14.099,14.422,500839,0
+URTY.US,D,20100316,000000,14.611,14.789,14.358,14.789,895519,0
+URTY.US,D,20100317,000000,14.901,15.288,14.901,15.063,664575,0
+URTY.US,D,20100318,000000,15.037,15.246,14.844,14.937,909650,0
+URTY.US,D,20100319,000000,15.05,15.05,14.18,14.335,1162339,0
+URTY.US,D,20100322,000000,14.043,15.038,13.951,14.949,1231617,0
+URTY.US,D,20100323,000000,15.068,15.536,14.805,15.52,851146,0
+URTY.US,D,20100324,000000,15.26,15.434,14.989,14.989,1279747,0
+URTY.US,D,20100325,000000,15.411,15.689,14.691,14.727,1284783,0
+URTY.US,D,20100326,000000,14.921,15.163,14.541,14.677,1384105,0
+URTY.US,D,20100329,000000,14.919,15.068,14.729,14.949,676473,0
+URTY.US,D,20100330,000000,15.048,15.293,14.748,15.04,1287943,0
+URTY.US,D,20100331,000000,14.944,15.336,14.697,14.697,1925936,0
+URTY.US,D,20100401,000000,15.073,15.25,14.637,15.046,2226328,0
+URTY.US,D,20100405,000000,15.226,15.924,15.116,15.924,1438147,0
+URTY.US,D,20100406,000000,15.795,16.311,15.709,16.209,1324304,0
+URTY.US,D,20100407,000000,16.11,16.343,15.777,16.05,2195686,0
+URTY.US,D,20100408,000000,15.894,16.263,15.56,16.09,1101280,0
+URTY.US,D,20100409,000000,16.123,16.311,15.815,16.281,788507,0
+URTY.US,D,20100412,000000,16.323,16.6,16.23,16.483,993840,0
+URTY.US,D,20100413,000000,16.393,16.654,16.117,16.6,1306344,0
+URTY.US,D,20100414,000000,16.93,17.694,16.835,17.694,900096,0
+URTY.US,D,20100415,000000,17.703,17.959,17.615,17.844,786228,0
+URTY.US,D,20100416,000000,17.812,17.854,16.772,17.163,3569788,0
+URTY.US,D,20100419,000000,16.853,17.341,16.187,16.891,2221159,0
+URTY.US,D,20100420,000000,17.186,17.592,16.95,17.582,1284967,0
+URTY.US,D,20100421,000000,17.681,18.009,17.468,17.951,1047283,0
+URTY.US,D,20100422,000000,17.379,18.615,17.122,18.538,3413857,0
+URTY.US,D,20100423,000000,18.63,19.165,18.327,19.163,1630623,0
+URTY.US,D,20100426,000000,19.147,19.499,18.849,18.849,2596803,0
+URTY.US,D,20100427,000000,18.69,19.183,17.495,17.595,4148462,0
+URTY.US,D,20100428,000000,17.937,18.04,17.422,17.638,2230750,0
+URTY.US,D,20100429,000000,18.09,18.807,17.829,18.797,1157417,0
+URTY.US,D,20100430,000000,18.795,18.882,17.123,17.123,2235643,0
+URTY.US,D,20100503,000000,17.478,18.319,17.458,18.306,1514389,0
+URTY.US,D,20100504,000000,17.475,17.51,16.268,16.58,2425181,0
+URTY.US,D,20100505,000000,16.137,16.542,15.48,15.841,2065669,0
+URTY.US,D,20100506,000000,15.48,16.015,11.184,14.235,3453732,0
+URTY.US,D,20100507,000000,13.712,14.26,12.398,12.858,2563162,0
+URTY.US,D,20100510,000000,14.724,15.024,14.378,15.014,1859476,0
+URTY.US,D,20100511,000000,14.459,15.928,14.332,15.336,2008229,0
+URTY.US,D,20100512,000000,15.566,16.772,15.533,16.737,2601848,0
+URTY.US,D,20100513,000000,16.62,17.052,16.017,16.238,2175386,0
+URTY.US,D,20100514,000000,15.904,15.908,14.667,15.218,2598886,0
+URTY.US,D,20100517,000000,15.588,15.926,14.136,15.359,2305144,0
+URTY.US,D,20100518,000000,15.99,16.095,14.362,14.561,2973775,0
+URTY.US,D,20100519,000000,14.278,14.748,13.373,14,3583643,0
+URTY.US,D,20100520,000000,12.871,13.045,11.85,11.855,4295116,0
+URTY.US,D,20100521,000000,11.28,12.664,11.129,12.398,2635706,0
+URTY.US,D,20100524,000000,12.197,12.546,11.838,11.901,1210259,0
+URTY.US,D,20100525,000000,11.092,11.897,10.507,11.81,1654264,0
+URTY.US,D,20100526,000000,12.031,12.819,11.77,11.937,2048137,0
+URTY.US,D,20100527,000000,12.911,13.495,12.584,13.495,1439249,0
+URTY.US,D,20100528,000000,13.393,13.523,12.689,12.99,2118059,0
+URTY.US,D,20100601,000000,12.581,13.092,11.77,11.805,2098095,0
+URTY.US,D,20100602,000000,12.051,12.802,11.686,12.799,1112461,0
+URTY.US,D,20100603,000000,12.896,13.387,12.696,13.294,2156583,0
+URTY.US,D,20100604,000000,12.199,12.566,11.184,11.287,2268664,0
+URTY.US,D,20100607,000000,11.452,11.579,10.395,10.433,1599873,0
+URTY.US,D,20100608,000000,10.52,10.758,9.814,10.388,2959298,0
+URTY.US,D,20100609,000000,10.646,11.163,10.254,10.421,2030147,0
+URTY.US,D,20100610,000000,10.986,11.516,10.872,11.516,1812360,0
+URTY.US,D,20100611,000000,11.074,12.024,11.034,12.024,847169,0
+URTY.US,D,20100614,000000,12.466,12.796,12.108,12.162,1498656,0
+URTY.US,D,20100615,000000,12.526,13.209,12.358,13.107,944649,0
+URTY.US,D,20100616,000000,12.824,13.35,12.706,12.98,970933,0
+URTY.US,D,20100617,000000,13.189,13.232,12.531,12.97,1689692,0
+URTY.US,D,20100618,000000,13.105,13.337,12.804,13.013,447298,0
+URTY.US,D,20100621,000000,13.624,13.702,12.376,12.61,813258,0
+URTY.US,D,20100622,000000,12.776,13.165,11.78,11.83,741133,0
+URTY.US,D,20100623,000000,11.699,12.073,11.36,11.733,851008,0
+URTY.US,D,20100624,000000,11.424,11.696,11.082,11.152,1170303,0
+URTY.US,D,20100625,000000,11.28,11.862,10.982,11.731,1544202,0
+URTY.US,D,20100628,000000,11.671,12.027,11.347,11.539,317835,0
+URTY.US,D,20100629,000000,10.952,10.956,9.987,10.225,1462544,0
+URTY.US,D,20100630,000000,10.105,10.606,9.794,9.848,735188,0
+URTY.US,D,20100701,000000,9.901,9.964,8.8939,9.64,1936184,0
+URTY.US,D,20100702,000000,9.768,9.838,9.1596,9.3238,1392688,0
+URTY.US,D,20100706,000000,9.831,10.07,8.817,9.0005,1469785,0
+URTY.US,D,20100707,000000,9.0354,9.926,9.0354,9.886,789279,0
+URTY.US,D,20100708,000000,10.23,10.391,9.876,10.311,1116275,0
+URTY.US,D,20100709,000000,10.338,10.805,10.235,10.791,566977,0
+URTY.US,D,20100712,000000,10.711,10.909,10.137,10.484,759615,0
+URTY.US,D,20100713,000000,10.884,11.546,10.758,11.412,1401069,0
+URTY.US,D,20100714,000000,11.34,11.526,11.049,11.322,867775,0
+URTY.US,D,20100715,000000,11.364,11.364,10.567,11.024,1170070,0
+URTY.US,D,20100716,000000,10.745,10.811,9.699,9.831,1181056,0
+URTY.US,D,20100719,000000,9.886,9.98,9.3536,9.894,797432,0
+URTY.US,D,20100720,000000,9.4729,10.462,9.381,10.403,1500499,0
+URTY.US,D,20100721,000000,10.673,10.711,9.781,9.868,1588109,0
+URTY.US,D,20100722,000000,10.318,11.012,10.298,10.919,1949495,0
+URTY.US,D,20100723,000000,10.745,11.765,10.669,11.721,1491558,0
+URTY.US,D,20100726,000000,11.88,12.536,11.691,12.518,1611361,0
+URTY.US,D,20100727,000000,12.839,12.97,12.247,12.361,1495450,0
+URTY.US,D,20100728,000000,12.317,12.476,11.566,11.802,995892,0
+URTY.US,D,20100729,000000,12.103,12.219,11.124,11.681,1456194,0
+URTY.US,D,20100730,000000,11.202,12.007,11.054,11.709,1009747,0
+URTY.US,D,20100802,000000,12.347,12.521,12.034,12.279,1191094,0
+URTY.US,D,20100803,000000,12.179,12.524,11.733,12.027,1062112,0
+URTY.US,D,20100804,000000,12.219,12.481,12.086,12.388,1005501,0
+URTY.US,D,20100805,000000,12.034,12.332,11.927,11.951,731177,0
+URTY.US,D,20100806,000000,11.367,11.875,11.049,11.746,1915073,0
+URTY.US,D,20100809,000000,12.009,12.257,11.77,12.135,922793,0
+URTY.US,D,20100810,000000,11.782,11.878,11.172,11.466,2033287,0
+URTY.US,D,20100811,000000,10.745,10.758,10.005,10.187,1851391,0
+URTY.US,D,20100812,000000,9.4898,10.117,9.4501,9.948,1630815,0
+URTY.US,D,20100813,000000,9.818,9.886,9.56,9.603,854670,0
+URTY.US,D,20100816,000000,9.4058,10.003,9.2839,9.824,941533,0
+URTY.US,D,20100817,000000,10.16,10.593,9.997,10.321,1170215,0
+URTY.US,D,20100818,000000,10.311,10.731,10.035,10.447,1222186,0
+URTY.US,D,20100819,000000,10.333,10.418,9.508,9.6,1240948,0
+URTY.US,D,20100820,000000,9.468,9.618,9.1297,9.586,1228179,0
+URTY.US,D,20100823,000000,9.824,9.958,9.1894,9.2094,1609896,0
+URTY.US,D,20100824,000000,8.7871,9.2094,8.521,8.8939,1817683,0
+URTY.US,D,20100825,000000,8.6628,9.3586,8.5807,9.2914,1079282,0
+URTY.US,D,20100826,000000,9.3959,9.628,9.003,9.08,1119255,0
+URTY.US,D,20100827,000000,9.4058,9.868,8.8841,9.816,1291376,0
+URTY.US,D,20100830,000000,9.658,9.796,9.1397,9.1397,1148878,0
+URTY.US,D,20100831,000000,9.085,9.4232,8.8716,9.1098,1773410,0
+URTY.US,D,20100901,000000,9.578,10.17,9.4481,10.16,2474787,0
+URTY.US,D,20100902,000000,10.16,10.576,10.055,10.49,1296997,0
+URTY.US,D,20100903,000000,11.002,11.154,10.713,11.024,1441520,0
+URTY.US,D,20100907,000000,10.959,10.959,10.318,10.442,1315238,0
+URTY.US,D,20100908,000000,10.532,10.861,10.502,10.606,1314827,0
+URTY.US,D,20100909,000000,11.122,11.139,10.411,10.639,600631,0
+URTY.US,D,20100910,000000,10.773,10.929,10.552,10.691,624578,0
+URTY.US,D,20100913,000000,11.099,11.613,11.049,11.496,1202480,0
+URTY.US,D,20100914,000000,11.464,11.689,11.257,11.377,1109091,0
+URTY.US,D,20100915,000000,11.252,11.659,11.022,11.589,805572,0
+URTY.US,D,20100916,000000,11.476,11.573,11.042,11.332,626098,0
+URTY.US,D,20100917,000000,11.589,11.636,10.999,11.469,890634,0
+URTY.US,D,20100920,000000,11.601,12.521,11.372,12.408,1115922,0
+URTY.US,D,20100921,000000,12.414,12.645,12.149,12.217,840009,0
+URTY.US,D,20100922,000000,12.106,12.361,11.506,11.78,1576572,0
+URTY.US,D,20100923,000000,11.489,12.021,11.244,11.36,734986,0
+URTY.US,D,20100924,000000,11.848,12.471,11.802,12.428,872219,0
+URTY.US,D,20100927,000000,12.464,12.536,12.175,12.406,1016215,0
+URTY.US,D,20100928,000000,12.424,12.794,11.798,12.706,779238,0
+URTY.US,D,20100929,000000,12.656,12.99,12.528,12.842,934590,0
+URTY.US,D,20100930,000000,13.127,13.301,12.421,12.706,1110989,0
+URTY.US,D,20101001,000000,13.092,13.125,12.633,12.931,761496,0
+URTY.US,D,20101004,000000,12.842,13.059,12.149,12.431,824318,0
+URTY.US,D,20101005,000000,12.842,13.545,12.617,13.45,591895,0
+URTY.US,D,20101006,000000,13.463,13.584,13.107,13.343,791321,0
+URTY.US,D,20101007,000000,13.589,13.589,12.975,13.217,586472,0
+URTY.US,D,20101008,000000,13.227,13.941,13.085,13.712,385859,0
+URTY.US,D,20101011,000000,13.744,14.046,13.632,13.774,245501,0
+URTY.US,D,20101012,000000,13.517,14.024,13.212,13.888,430446,0
+URTY.US,D,20101013,000000,14.18,14.837,14.04,14.484,392718,0
+URTY.US,D,20101014,000000,14.519,14.709,14.086,14.474,712013,0
+URTY.US,D,20101015,000000,14.857,14.909,14.073,14.34,669338,0
+URTY.US,D,20101018,000000,14.474,14.767,14.33,14.438,317087,0
+URTY.US,D,20101019,000000,14.152,14.607,13.51,13.816,785095,0
+URTY.US,D,20101020,000000,14.032,14.471,13.863,14.22,735260,0
+URTY.US,D,20101021,000000,14.461,14.76,13.5,14.02,715602,0
+URTY.US,D,20101022,000000,14.143,14.335,14.04,14.298,348262,0
+URTY.US,D,20101025,000000,14.604,15.178,14.491,14.551,535637,0
+URTY.US,D,20101026,000000,14.348,14.799,14.093,14.539,399008,0
+URTY.US,D,20101027,000000,14.23,14.471,13.829,14.388,893155,0
+URTY.US,D,20101028,000000,14.731,14.753,13.961,14.168,1407566,0
+URTY.US,D,20101029,000000,14.004,14.481,14.004,14.272,361184,0
+URTY.US,D,20101101,000000,14.524,14.765,13.679,13.982,1678973,0
+URTY.US,D,20101102,000000,14.519,14.871,14.285,14.849,589715,0
+URTY.US,D,20101103,000000,14.929,15.07,14.392,15.04,528333,0
+URTY.US,D,20101104,000000,15.851,16.185,15.722,16.157,986479,0
+URTY.US,D,20101105,000000,16.238,16.574,16.148,16.425,736250,0
+URTY.US,D,20101108,000000,16.303,16.481,16.017,16.388,568441,0
+URTY.US,D,20101109,000000,16.534,16.614,15.493,15.742,545817,0
+URTY.US,D,20101110,000000,15.807,16.245,15.362,16.243,467885,0
+URTY.US,D,20101111,000000,15.735,16.243,15.583,16.08,394407,0
+URTY.US,D,20101112,000000,15.598,15.985,15.233,15.276,738469,0
+URTY.US,D,20101115,000000,15.5,15.785,15.288,15.29,596256,0
+URTY.US,D,20101116,000000,14.939,15.024,14.083,14.405,1386050,0
+URTY.US,D,20101117,000000,14.507,14.627,14.278,14.517,571385,0
+URTY.US,D,20101118,000000,15.04,15.573,15.04,15.349,1055641,0
+URTY.US,D,20101119,000000,15.226,15.603,14.959,15.496,384621,0
+URTY.US,D,20101122,000000,15.337,15.841,15.086,15.745,519834,0
+URTY.US,D,20101123,000000,15.16,15.349,14.891,15.273,672652,0
+URTY.US,D,20101124,000000,15.707,16.328,15.705,16.328,671638,0
+URTY.US,D,20101126,000000,16.037,16.291,15.921,16.005,335745,0
+URTY.US,D,20101129,000000,15.795,16.157,15.193,16.002,1159950,0
+URTY.US,D,20101130,000000,15.496,15.985,15.336,15.715,555978,0
+URTY.US,D,20101201,000000,16.55,16.851,16.521,16.737,603862,0
+URTY.US,D,20101202,000000,16.78,17.311,16.717,17.216,717078,0
+URTY.US,D,20101203,000000,17.042,17.749,16.97,17.608,473289,0
+URTY.US,D,20101206,000000,17.568,18.066,17.512,17.921,517188,0
+URTY.US,D,20101207,000000,18.608,18.7,18.13,18.22,1276578,0
+URTY.US,D,20101208,000000,18.368,18.531,18.146,18.213,604545,0
+URTY.US,D,20101209,000000,18.594,18.594,18.18,18.414,535218,0
+URTY.US,D,20101210,000000,18.554,19.19,18.381,19.076,579140,0
+URTY.US,D,20101213,000000,19.302,19.392,18.773,18.789,911475,0
+URTY.US,D,20101214,000000,19.058,19.058,18.663,18.782,419332,0
+URTY.US,D,20101215,000000,18.707,19.302,18.476,18.541,995346,0
+URTY.US,D,20101216,000000,18.655,19.216,18.456,19.117,753512,0
+URTY.US,D,20101217,000000,19.147,19.379,18.763,19.269,1045843,0
+URTY.US,D,20101220,000000,19.494,19.838,19.219,19.521,912609,0
+URTY.US,D,20101221,000000,19.747,20.207,19.707,20.149,824681,0
+URTY.US,D,20101222,000000,20.311,20.402,20.065,20.133,474079,0
+URTY.US,D,20101223,000000,20.229,20.361,19.98,20.065,1062707,0
+URTY.US,D,20101227,000000,19.88,20.349,19.754,20.246,477409,0
+URTY.US,D,20101228,000000,20.373,20.422,19.92,20.09,767096,0
+URTY.US,D,20101229,000000,20.191,20.281,20.09,20.153,580783,0
+URTY.US,D,20101230,000000,20.149,20.43,20.092,20.113,674823,0
+URTY.US,D,20101231,000000,20.018,20.176,19.632,19.68,821730,0
+URTY.US,D,20110103,000000,20.243,21.031,20.092,20.726,1656958,0
+URTY.US,D,20110104,000000,20.878,20.95,19.14,19.808,1716388,0
+URTY.US,D,20110105,000000,19.76,20.48,19.59,20.465,1176791,0
+URTY.US,D,20110106,000000,20.521,20.611,19.952,20.203,1631242,0
+URTY.US,D,20110107,000000,20.361,20.541,19.016,19.882,1751733,0
+URTY.US,D,20110110,000000,19.684,20.435,19.183,20.201,2444266,0
+URTY.US,D,20110111,000000,20.5,20.743,20.111,20.458,1444716,0
+URTY.US,D,20110112,000000,20.975,21.089,20.621,20.958,1225297,0
+URTY.US,D,20110113,000000,20.975,21.219,20.651,20.89,1388039,0
+URTY.US,D,20110114,000000,20.895,21.524,20.756,21.407,977056,0
+URTY.US,D,20110118,000000,21.253,21.468,20.888,21.466,1934793,0
+URTY.US,D,20110119,000000,21.436,21.623,19.68,19.81,2156181,0
+URTY.US,D,20110120,000000,19.496,19.801,18.897,19.19,1887340,0
+URTY.US,D,20110121,000000,19.541,19.59,18.773,18.773,1288534,0
+URTY.US,D,20110124,000000,18.802,19.426,18.737,19.272,1929411,0
+URTY.US,D,20110125,000000,18.895,19.304,18.623,19.304,1911099,0
+URTY.US,D,20110126,000000,19.369,20.393,19.216,20.216,2059694,0
+URTY.US,D,20110127,000000,20.156,20.637,19.94,20.412,1232461,0
+URTY.US,D,20110128,000000,20.349,20.445,18.829,18.984,1309945,0
+URTY.US,D,20110131,000000,19.224,19.677,18.789,19.252,1113458,0
+URTY.US,D,20110201,000000,19.77,20.818,19.62,20.579,927053,0
+URTY.US,D,20110202,000000,20.521,20.922,20.383,20.405,894651,0
+URTY.US,D,20110203,000000,20.351,20.698,19.684,20.604,878663,0
+URTY.US,D,20110204,000000,20.554,20.782,20.263,20.723,629358,0
+URTY.US,D,20110207,000000,20.875,21.785,20.746,21.322,1043035,0
+URTY.US,D,20110208,000000,21.365,21.78,21.099,21.773,720857,0
+URTY.US,D,20110209,000000,21.61,21.813,21.141,21.466,1053824,0
+URTY.US,D,20110210,000000,21.089,21.817,21.004,21.74,909086,0
+URTY.US,D,20110211,000000,21.516,22.464,21.478,22.464,814377,0
+URTY.US,D,20110214,000000,22.525,22.868,22.44,22.813,457286,0
+URTY.US,D,20110215,000000,22.645,22.732,22.282,22.412,688084,0
+URTY.US,D,20110216,000000,22.658,23.063,22.553,22.968,1161970,0
+URTY.US,D,20110218,000000,23.611,23.858,23.252,23.567,361256,0
+URTY.US,D,20110222,000000,22.818,23.232,21.61,21.655,1361629,0
+URTY.US,D,20110223,000000,21.72,21.82,20.146,20.641,1270206,0
+URTY.US,D,20110224,000000,20.667,21.278,20.239,20.985,1325616,0
+URTY.US,D,20110225,000000,21.253,22.402,21.221,22.402,1150993,0
+URTY.US,D,20110228,000000,22.744,22.945,21.963,22.511,1090761,0
+URTY.US,D,20110301,000000,22.791,22.791,20.922,21.197,1270524,0
+URTY.US,D,20110302,000000,21.159,21.743,20.855,21.434,882253,0
+URTY.US,D,20110303,000000,22.131,23.048,22.073,22.873,689408,0
+URTY.US,D,20110304,000000,22.855,22.893,21.939,22.621,670137,0
+URTY.US,D,20110307,000000,22.811,23.025,20.898,21.526,603318,0
+URTY.US,D,20110308,000000,21.508,22.811,21.054,22.591,616759,0
+URTY.US,D,20110309,000000,22.347,22.621,22.018,22.28,372520,0
+URTY.US,D,20110310,000000,21.332,21.365,20.333,20.524,662251,0
+URTY.US,D,20110311,000000,20.028,21.089,19.898,20.681,442372,0
+URTY.US,D,20110314,000000,20.018,20.79,19.787,20.349,258551,0
+URTY.US,D,20110315,000000,18.845,20.269,18.143,19.858,996914,0
+URTY.US,D,20110316,000000,19.57,20.156,18.954,19.195,571225,0
+URTY.US,D,20110317,000000,20.438,20.438,19.379,19.419,434029,0
+URTY.US,D,20110318,000000,20.09,20.203,19.885,20.095,332986,0
+URTY.US,D,20110321,000000,20.882,21.484,20.822,21.471,315392,0
+URTY.US,D,20110322,000000,21.588,21.733,21.027,21.266,274792,0
+URTY.US,D,20110323,000000,21.064,21.546,20.381,21.337,286763,0
+URTY.US,D,20110324,000000,21.875,21.985,21.26,21.807,345390,0
+URTY.US,D,20110325,000000,22.131,23.043,21.875,22.372,506549,0
+URTY.US,D,20110328,000000,22.675,22.791,22.181,22.192,292641,0
+URTY.US,D,20110329,000000,22.247,22.888,21.875,22.818,340608,0
+URTY.US,D,20110330,000000,23.162,23.806,23.045,23.688,320078,0
+URTY.US,D,20110331,000000,23.7,24.065,23.601,23.987,216255,0
+URTY.US,D,20110401,000000,24.497,24.712,24.065,24.238,555373,0
+URTY.US,D,20110404,000000,24.487,24.672,24.35,24.443,324464,0
+URTY.US,D,20110405,000000,24.385,25.319,24.261,24.842,557088,0
+URTY.US,D,20110406,000000,25.266,25.471,24.634,24.946,544052,0
+URTY.US,D,20110407,000000,25.118,25.386,24.375,24.576,582709,0
+URTY.US,D,20110408,000000,24.944,25.006,23.499,23.85,996371,0
+URTY.US,D,20110411,000000,23.846,24.042,22.893,23.18,901902,0
+URTY.US,D,20110412,000000,22.781,23.018,22.197,22.277,1085530,0
+URTY.US,D,20110413,000000,22.702,22.793,21.902,22.344,806485,0
+URTY.US,D,20110414,000000,21.795,22.7,21.707,22.675,628582,0
+URTY.US,D,20110415,000000,22.648,23.351,22.357,23.351,726266,0
+URTY.US,D,20110418,000000,22.297,22.337,21.667,22.284,986942,0
+URTY.US,D,20110419,000000,22.476,22.694,21.875,22.252,626501,0
+URTY.US,D,20110420,000000,23.336,23.614,23.16,23.614,946993,0
+URTY.US,D,20110421,000000,24.015,24.154,23.541,24.124,500709,0
+URTY.US,D,20110425,000000,23.979,24.204,23.559,24.037,422507,0
+URTY.US,D,20110426,000000,24.196,25.151,24.105,24.741,631297,0
+URTY.US,D,20110427,000000,24.814,25.252,24.5,25.179,624695,0
+URTY.US,D,20110428,000000,25.136,25.727,25.058,25.622,420195,0
+URTY.US,D,20110429,000000,25.662,26.053,25.419,25.801,516468,0
+URTY.US,D,20110502,000000,26.1,26.265,24.821,24.884,863285,0
+URTY.US,D,20110503,000000,24.811,24.968,23.457,24.002,589699,0
+URTY.US,D,20110504,000000,24.047,24.075,22.621,23.015,748630,0
+URTY.US,D,20110505,000000,22.533,23.686,22.382,22.702,778220,0
+URTY.US,D,20110506,000000,23.511,23.948,22.727,23.051,564770,0
+URTY.US,D,20110509,000000,23.011,23.948,22.921,23.91,567823,0
+URTY.US,D,20110510,000000,24.246,24.966,24.181,24.964,464840,0
+URTY.US,D,20110511,000000,24.761,24.818,23.282,23.644,707285,0
+URTY.US,D,20110512,000000,23.192,24.44,22.795,24.246,587405,0
+URTY.US,D,20110513,000000,24.317,24.475,23.028,23.22,792946,0
+URTY.US,D,20110516,000000,22.736,23.499,22.145,22.192,910256,0
+URTY.US,D,20110517,000000,21.657,22.204,21.481,22.018,1519221,0
+URTY.US,D,20110518,000000,22.081,23.011,21.978,22.993,704659,0
+URTY.US,D,20110519,000000,23.441,23.527,22.541,23.102,933086,0
+URTY.US,D,20110520,000000,22.933,23.084,22.194,22.638,658236,0
+URTY.US,D,20110523,000000,21.444,21.875,21.315,21.425,413352,0
+URTY.US,D,20110524,000000,21.595,21.86,21.041,21.101,411525,0
+URTY.US,D,20110525,000000,20.925,22.115,20.925,21.902,426314,0
+URTY.US,D,20110526,000000,21.667,22.781,21.643,22.769,328750,0
+URTY.US,D,20110527,000000,23.073,23.449,22.943,23.23,578995,0
+URTY.US,D,20110531,000000,24.082,24.236,23.351,24.228,513467,0
+URTY.US,D,20110601,000000,24.075,24.126,21.83,21.919,764639,0
+URTY.US,D,20110602,000000,22.088,22.34,21.488,21.873,514962,0
+URTY.US,D,20110603,000000,20.838,21.578,20.765,20.915,920230,0
+URTY.US,D,20110606,000000,20.872,21.031,19.84,19.898,728362,0
+URTY.US,D,20110607,000000,20.259,20.544,20.022,20.022,565740,0
+URTY.US,D,20110608,000000,19.812,19.998,19.289,19.359,472602,0
+URTY.US,D,20110609,000000,19.492,19.97,19.286,19.66,510672,0
+URTY.US,D,20110610,000000,19.294,19.364,18.448,18.68,753372,0
+URTY.US,D,20110613,000000,18.921,19.15,18.248,18.528,594943,0
+URTY.US,D,20110614,000000,19.071,19.892,19.004,19.744,394744,0
+URTY.US,D,20110615,000000,19.097,19.533,18.468,18.673,675068,0
+URTY.US,D,20110616,000000,18.727,19.286,18.146,18.865,1023524,0
+URTY.US,D,20110617,000000,19.374,19.486,18.558,18.797,604742,0
+URTY.US,D,20110620,000000,18.613,19.499,18.613,19.304,420600,0
+URTY.US,D,20110621,000000,19.832,20.661,19.732,20.597,1167565,0
+URTY.US,D,20110622,000000,20.289,20.928,20.109,20.129,702838,0
+URTY.US,D,20110623,000000,19.399,20.472,18.817,20.371,1248507,0
+URTY.US,D,20110624,000000,20.547,20.631,19.7,20.028,767316,0
+URTY.US,D,20110627,000000,20.032,20.631,19.7,20.508,539067,0
+URTY.US,D,20110628,000000,20.758,21.501,20.629,21.498,752229,0
+URTY.US,D,20110629,000000,21.69,21.934,21.181,21.755,721625,0
+URTY.US,D,20110630,000000,21.936,22.447,21.855,22.264,910698,0
+URTY.US,D,20110701,000000,22.317,23.407,22.151,23.29,675394,0
+URTY.US,D,20110705,000000,23.407,23.541,23.058,23.459,912335,0
+URTY.US,D,20110706,000000,23.366,23.863,23.117,23.753,552696,0
+URTY.US,D,20110707,000000,24.437,25.106,24.241,24.833,766835,0
+URTY.US,D,20110708,000000,23.918,24.423,23.706,24.367,785215,0
+URTY.US,D,20110711,000000,23.421,23.853,22.621,22.808,735828,0
+URTY.US,D,20110712,000000,22.457,23.167,22.38,22.432,837415,0
+URTY.US,D,20110713,000000,22.891,23.738,22.746,23.053,1134338,0
+URTY.US,D,20110714,000000,23.174,23.504,21.77,21.894,1167299,0
+URTY.US,D,20110715,000000,22.178,22.43,21.86,22.317,884459,0
+URTY.US,D,20110718,000000,22.073,22.214,20.905,21.278,853431,0
+URTY.US,D,20110719,000000,21.87,22.783,21.845,22.707,1024384,0
+URTY.US,D,20110720,000000,22.766,22.801,22.194,22.623,624478,0
+URTY.US,D,20110721,000000,22.863,23.514,22.665,23.24,835839,0
+URTY.US,D,20110722,000000,23.187,23.491,22.781,23.296,910550,0
+URTY.US,D,20110725,000000,22.427,23.048,22.252,22.513,1066362,0
+URTY.US,D,20110726,000000,22.357,22.505,21.803,21.981,1444220,0
+URTY.US,D,20110727,000000,21.556,21.556,19.948,20.032,1865728,0
+URTY.US,D,20110728,000000,20,20.77,19.825,19.968,1195974,0
+URTY.US,D,20110729,000000,19.103,20.169,18.657,19.784,2246147,0
+URTY.US,D,20110801,000000,20.524,20.77,18.916,19.553,2077069,0
+URTY.US,D,20110802,000000,19.246,19.801,17.555,17.664,2550652,0
+URTY.US,D,20110803,000000,17.59,18.043,16.371,17.981,2697669,0
+URTY.US,D,20110804,000000,17.153,17.226,14.746,14.746,3251985,0
+URTY.US,D,20110805,000000,15.32,15.49,12.973,13.953,3233416,0
+URTY.US,D,20110808,000000,12.561,13.547,10.325,10.353,4012509,0
+URTY.US,D,20110809,000000,11.156,12.426,9.666,12.424,4534338,0
+URTY.US,D,20110810,000000,11.217,12.004,10.44,10.537,2845484,0
+URTY.US,D,20110811,000000,10.751,12.598,10.537,12.051,2643778,0
+URTY.US,D,20110812,000000,12.436,12.706,11.795,12.305,2450747,0
+URTY.US,D,20110815,000000,12.744,13.383,12.625,13.33,904754,0
+URTY.US,D,20110816,000000,12.674,13.107,12.179,12.596,1918950,0
+URTY.US,D,20110817,000000,12.921,13.182,12.255,12.615,1569939,0
+URTY.US,D,20110818,000000,11.337,11.41,10.14,10.497,2323064,0
+URTY.US,D,20110819,000000,9.791,10.872,9.761,9.884,2042183,0
+URTY.US,D,20110822,000000,10.743,10.761,9.6,9.811,1785257,0
+URTY.US,D,20110823,000000,9.993,11.267,9.715,11.212,2147473,0
+URTY.US,D,20110824,000000,11.192,11.929,10.872,11.701,2352492,0
+URTY.US,D,20110825,000000,12.1,12.257,10.735,10.851,2201931,0
+URTY.US,D,20110826,000000,10.733,11.716,10.15,11.606,1946026,0
+URTY.US,D,20110829,000000,12.096,13.298,12.093,13.264,2142063,0
+URTY.US,D,20110830,000000,13.003,13.732,12.586,13.465,2168061,0
+URTY.US,D,20110831,000000,13.739,14.109,13.007,13.385,1900328,0
+URTY.US,D,20110901,000000,13.473,13.953,12.339,12.486,1951606,0
+URTY.US,D,20110902,000000,11.641,11.981,10.974,11.156,1106214,0
+URTY.US,D,20110906,000000,9.971,11.076,9.951,11.056,1878322,0
+URTY.US,D,20110907,000000,11.616,12.355,11.466,12.325,1490253,0
+URTY.US,D,20110908,000000,12.037,12.528,11.437,11.609,1969918,0
+URTY.US,D,20110909,000000,11.19,11.414,10.24,10.603,2439006,0
+URTY.US,D,20110912,000000,10.087,10.926,10.075,10.879,1976880,0
+URTY.US,D,20110913,000000,11.099,11.521,10.748,11.404,3335212,0
+URTY.US,D,20110914,000000,11.731,12.478,11.026,12.014,2887366,0
+URTY.US,D,20110915,000000,12.347,12.528,11.808,12.511,2178463,0
+URTY.US,D,20110916,000000,12.623,12.839,12.239,12.548,1430637,0
+URTY.US,D,20110919,000000,11.739,12.287,11.471,11.901,952725,0
+URTY.US,D,20110920,000000,12.037,12.424,11.317,11.337,1990914,0
+URTY.US,D,20110921,000000,11.287,11.569,10.067,10.085,2042046,0
+URTY.US,D,20110922,000000,9.0451,9.766,8.685,9.1944,4114436,0
+URTY.US,D,20110923,000000,9.1422,9.668,9.075,9.4928,2381292,0
+URTY.US,D,20110926,000000,9.828,10.075,9.1397,10.007,2788640,0
+URTY.US,D,20110927,000000,10.693,11.41,10.447,10.673,3453708,0
+URTY.US,D,20110928,000000,10.666,10.835,9.4331,9.466,2969336,0
+URTY.US,D,20110929,000000,10.137,10.243,9.1098,9.944,2524303,0
+URTY.US,D,20110930,000000,9.4083,9.876,9.0154,9.0401,2470825,0
+URTY.US,D,20111003,000000,8.8468,9.3163,7.5864,7.6586,5586950,0
+URTY.US,D,20111004,000000,7.3999,9.09,7.298,9.0204,5205610,0
+URTY.US,D,20111005,000000,9.0426,9.61,8.705,9.4256,8114700,0
+URTY.US,D,20111006,000000,9.3511,10.123,9.1845,10.06,5096305,0
+URTY.US,D,20111007,000000,10.15,10.252,9.1845,9.2939,5391740,0
+URTY.US,D,20111010,000000,9.926,10.54,9.831,10.527,3030377,0
+URTY.US,D,20111011,000000,10.23,10.884,10.165,10.718,4143666,0
+URTY.US,D,20111012,000000,10.996,11.559,10.926,11.192,2689274,0
+URTY.US,D,20111013,000000,11.009,11.364,10.616,11.18,2901119,0
+URTY.US,D,20111014,000000,11.576,11.941,11.26,11.848,2867225,0
+URTY.US,D,20111017,000000,11.533,11.591,10.596,10.738,2668989,0
+URTY.US,D,20111018,000000,10.851,11.84,10.266,11.623,3474777,0
+URTY.US,D,20111019,000000,11.491,11.768,10.761,10.949,3688078,0
+URTY.US,D,20111020,000000,10.996,11.074,10.16,10.992,4285637,0
+URTY.US,D,20111021,000000,11.473,11.749,11.217,11.741,3011751,0
+URTY.US,D,20111024,000000,11.899,12.951,11.83,12.884,4801273,0
+URTY.US,D,20111025,000000,12.581,12.615,11.693,11.815,3191521,0
+URTY.US,D,20111026,000000,12.431,12.615,11.397,12.391,3160055,0
+URTY.US,D,20111027,000000,13.779,14.634,13.387,14.368,5524161,0
+URTY.US,D,20111028,000000,14.275,14.634,13.984,14.175,2827827,0
+URTY.US,D,20111031,000000,13.284,13.789,12.951,12.951,1412047,0
+URTY.US,D,20111101,000000,11.513,12.446,11.4,11.719,1905339,0
+URTY.US,D,20111102,000000,12.229,12.554,11.842,12.518,1206640,0
+URTY.US,D,20111103,000000,13.052,13.533,12.051,13.437,1564089,0
+URTY.US,D,20111104,000000,12.97,13.323,12.664,13.197,1171652,0
+URTY.US,D,20111107,000000,13.177,13.355,12.322,13.129,2912785,0
+URTY.US,D,20111108,000000,13.467,13.762,12.617,13.719,3099246,0
+URTY.US,D,20111109,000000,12.504,12.832,11.699,11.749,3667434,0
+URTY.US,D,20111110,000000,12.337,12.371,11.606,11.989,2981513,0
+URTY.US,D,20111111,000000,12.434,13.035,12.368,12.924,1915375,0
+URTY.US,D,20111114,000000,12.804,12.888,12.117,12.384,2148534,0
+URTY.US,D,20111115,000000,12.202,13.065,11.967,12.858,2278035,0
+URTY.US,D,20111116,000000,12.434,13.187,12.179,12.242,2681315,0
+URTY.US,D,20111117,000000,12.205,12.441,11.493,11.711,4015039,0
+URTY.US,D,20111118,000000,11.858,11.941,11.454,11.721,2894360,0
+URTY.US,D,20111121,000000,10.994,11.146,10.55,10.841,3664122,0
+URTY.US,D,20111122,000000,10.808,11.024,10.428,10.593,3059933,0
+URTY.US,D,20111123,000000,10.237,10.325,9.546,9.598,3272369,0
+URTY.US,D,20111125,000000,9.4182,9.824,9.2267,9.2317,1720448,0
+URTY.US,D,20111128,000000,10.256,10.586,10.18,10.54,5372735,0
+URTY.US,D,20111129,000000,10.589,10.711,10.24,10.46,3917595,0
+URTY.US,D,20111130,000000,11.792,12.337,11.601,12.315,4917777,0
+URTY.US,D,20111201,000000,12.185,12.524,11.994,12.044,2976710,0
+URTY.US,D,20111202,000000,12.496,12.752,12.098,12.179,3835076,0
+URTY.US,D,20111205,000000,12.908,13.129,12.518,12.809,3516290,0
+URTY.US,D,20111206,000000,12.868,13.095,12.486,12.851,2889590,0
+URTY.US,D,20111207,000000,12.586,12.975,11.984,12.784,3259109,0
+URTY.US,D,20111208,000000,12.374,12.518,11.519,11.593,3762860,0
+URTY.US,D,20111209,000000,11.666,12.844,11.609,12.643,3443002,0
+URTY.US,D,20111212,000000,12.093,12.098,11.599,12.098,3874458,0
+URTY.US,D,20111213,000000,12.466,12.578,11.146,11.332,4472885,0
+URTY.US,D,20111214,000000,10.989,11.237,10.698,10.892,5146426,0
+URTY.US,D,20111215,000000,11.39,11.39,10.912,11.204,3550011,0
+URTY.US,D,20111216,000000,11.469,11.951,11.224,11.466,4268792,0
+URTY.US,D,20111219,000000,11.78,11.919,10.795,10.853,3594947,0
+URTY.US,D,20111220,000000,11.586,12.225,11.571,12.182,3959798,0
+URTY.US,D,20111221,000000,12.011,12.428,11.616,12.307,2841989,0
+URTY.US,D,20111222,000000,12.514,12.762,12.418,12.594,2894670,0
+URTY.US,D,20111223,000000,12.689,12.764,12.468,12.716,1320004,0
+URTY.US,D,20111227,000000,12.554,13.01,12.464,12.816,1506822,0
+URTY.US,D,20111228,000000,12.868,12.874,12.051,12.122,1935662,0
+URTY.US,D,20111229,000000,12.275,12.61,12.217,12.501,1799089,0
+URTY.US,D,20111230,000000,12.468,12.655,12.287,12.287,1800027,0
+URTY.US,D,20120103,000000,13.239,13.34,12.784,12.884,3618138,0
+URTY.US,D,20120104,000000,12.662,12.824,12.414,12.676,2126123,0
+URTY.US,D,20120105,000000,12.401,13.059,12.06,12.878,2657807,0
+URTY.US,D,20120106,000000,12.906,13.089,12.521,12.776,2454338,0
+URTY.US,D,20120109,000000,12.97,13.047,12.588,12.973,2653876,0
+URTY.US,D,20120110,000000,13.493,13.629,13.397,13.545,1839730,0
+URTY.US,D,20120111,000000,13.383,13.759,13.337,13.694,2051335,0
+URTY.US,D,20120112,000000,13.824,13.893,13.387,13.846,1977885,0
+URTY.US,D,20120113,000000,13.497,13.644,13.185,13.586,2358679,0
+URTY.US,D,20120117,000000,13.994,14.081,13.47,13.564,1861960,0
+URTY.US,D,20120118,000000,13.574,14.318,13.493,14.31,2251498,0
+URTY.US,D,20120119,000000,14.514,14.664,14.28,14.587,3184830,0
+URTY.US,D,20120120,000000,14.517,14.746,14.428,14.614,2665215,0
+URTY.US,D,20120123,000000,14.629,14.931,14.22,14.559,2477835,0
+URTY.US,D,20120124,000000,14.282,14.874,14.069,14.815,3049701,0
+URTY.US,D,20120125,000000,14.795,15.337,14.571,15.186,3745979,0
+URTY.US,D,20120126,000000,15.523,15.548,14.887,15.143,3241197,0
+URTY.US,D,20120127,000000,14.924,15.467,14.899,15.447,3086711,0
+URTY.US,D,20120130,000000,15.078,15.263,14.748,15.096,4147215,0
+URTY.US,D,20120131,000000,15.403,15.492,14.783,15.048,3374399,0
+URTY.US,D,20120201,000000,15.464,16.095,15.296,16.023,3028886,0
+URTY.US,D,20120202,000000,16.197,16.481,16.013,16.268,3475192,0
+URTY.US,D,20120203,000000,17.05,17.502,16.927,17.371,4645800,0
+URTY.US,D,20120206,000000,17.097,17.323,16.984,17.191,3857083,0
+URTY.US,D,20120207,000000,17.141,17.366,16.802,17.149,2965215,0
+URTY.US,D,20120208,000000,17.263,17.505,16.72,17.223,3743206,0
+URTY.US,D,20120209,000000,17.369,17.389,16.662,16.984,3851732,0
+URTY.US,D,20120210,000000,16.418,16.542,16.19,16.298,3517669,0
+URTY.US,D,20120213,000000,16.843,16.992,16.513,16.924,3604777,0
+URTY.US,D,20120214,000000,16.667,16.804,16.338,16.712,4066455,0
+URTY.US,D,20120215,000000,16.997,16.997,16.125,16.283,2860016,0
+URTY.US,D,20120216,000000,16.321,17.256,16.301,17.206,2636019,0
+URTY.US,D,20120217,000000,17.5,17.518,17.12,17.191,851545,0
+URTY.US,D,20120221,000000,17.269,17.349,16.604,16.841,2352565,0
+URTY.US,D,20120222,000000,16.707,16.908,16.405,16.463,2277436,0
+URTY.US,D,20120223,000000,16.554,17.203,16.261,17.176,3033484,0
+URTY.US,D,20120224,000000,17.209,17.321,16.98,17.087,1736404,0
+URTY.US,D,20120227,000000,16.58,17.269,16.224,17,1980525,0
+URTY.US,D,20120228,000000,17.042,17.336,16.6,16.858,2580228,0
+URTY.US,D,20120229,000000,17.03,17.277,16.034,16.034,5046626,0
+URTY.US,D,20120301,000000,16.321,16.885,16.283,16.333,2066910,0
+URTY.US,D,20120302,000000,16.335,16.443,15.377,15.623,2569704,0
+URTY.US,D,20120305,000000,15.471,15.692,15.13,15.657,1776192,0
+URTY.US,D,20120306,000000,15.148,15.233,14.541,14.724,2416558,0
+URTY.US,D,20120307,000000,14.817,15.186,14.765,15.15,1136679,0
+URTY.US,D,20120308,000000,15.471,15.832,15.068,15.752,1626599,0
+URTY.US,D,20120309,000000,15.727,16.692,15.702,16.378,2244209,0
+URTY.US,D,20120312,000000,16.465,16.557,16.05,16.265,1479901,0
+URTY.US,D,20120313,000000,16.652,17.261,16.451,17.239,2464569,0
+URTY.US,D,20120314,000000,17.193,17.343,16.592,16.822,1873608,0
+URTY.US,D,20120315,000000,16.76,17.266,16.627,17.263,2426671,0
+URTY.US,D,20120316,000000,17.336,17.376,16.984,17.199,1867206,0
+URTY.US,D,20120319,000000,17.131,18.058,17.042,17.659,3183778,0
+URTY.US,D,20120320,000000,17.273,17.373,16.924,17.159,2964725,0
+URTY.US,D,20120321,000000,17.299,17.458,16.972,17.143,2676888,0
+URTY.US,D,20120322,000000,16.612,16.835,16.333,16.66,3140621,0
+URTY.US,D,20120323,000000,16.73,17.196,16.281,17.153,3214825,0
+URTY.US,D,20120326,000000,17.797,18.238,17.722,18.21,2964468,0
+URTY.US,D,20120327,000000,18.23,18.368,17.784,17.812,2195714,0
+URTY.US,D,20120328,000000,17.817,17.957,17.052,17.542,3225225,0
+URTY.US,D,20120329,000000,17.141,17.46,16.684,17.336,4401310,0
+URTY.US,D,20120330,000000,17.675,17.69,17.01,17.205,2791184,0
+URTY.US,D,20120402,000000,17.014,17.839,16.934,17.751,2984130,0
+URTY.US,D,20120403,000000,17.716,17.924,17.261,17.508,3162244,0
+URTY.US,D,20120404,000000,16.922,16.932,16.338,16.652,4001537,0
+URTY.US,D,20120405,000000,16.431,16.67,16.305,16.398,1113841,0
+URTY.US,D,20120409,000000,15.508,15.795,15.367,15.645,1818098,0
+URTY.US,D,20120410,000000,15.434,15.548,14.38,14.484,4209809,0
+URTY.US,D,20120411,000000,14.864,15.163,14.785,15.098,2801672,0
+URTY.US,D,20120412,000000,15.138,15.924,15.113,15.765,4624136,0
+URTY.US,D,20120413,000000,15.616,15.633,15.076,15.153,2661108,0
+URTY.US,D,20120416,000000,15.352,15.483,14.76,15.188,3877498,0
+URTY.US,D,20120417,000000,15.586,16.265,15.548,15.878,2396813,0
+URTY.US,D,20120418,000000,15.628,15.775,15.283,15.506,1930491,0
+URTY.US,D,20120419,000000,15.57,15.945,14.957,15.223,3233975,0
+URTY.US,D,20120420,000000,15.536,15.921,15.411,15.469,1982512,0
+URTY.US,D,20120423,000000,14.777,14.884,14.392,14.859,2665528,0
+URTY.US,D,20120424,000000,14.867,15.316,14.721,15.173,2093387,0
+URTY.US,D,20120425,000000,15.777,16.133,15.659,15.94,1901594,0
+URTY.US,D,20120426,000000,15.921,16.435,15.827,16.343,1887186,0
+URTY.US,D,20120427,000000,16.491,16.828,15.94,16.744,2667705,0
+URTY.US,D,20120430,000000,16.746,16.746,16.191,16.2,2898135,0
+URTY.US,D,20120501,000000,16.238,17.08,16.113,16.256,2244455,0
+URTY.US,D,20120502,000000,15.856,16.395,15.647,16.365,2511022,0
+URTY.US,D,20120503,000000,16.328,16.365,15.424,15.687,3445744,0
+URTY.US,D,20120504,000000,15.362,15.394,14.711,14.76,3671917,0
+URTY.US,D,20120507,000000,14.607,15.06,14.529,14.914,4016899,0
+URTY.US,D,20120508,000000,14.559,14.907,14.16,14.844,3447052,0
+URTY.US,D,20120509,000000,14.305,14.869,14.165,14.627,3710350,0
+URTY.US,D,20120510,000000,14.825,15.031,14.541,14.758,3358058,0
+URTY.US,D,20120511,000000,14.428,15.027,14.318,14.657,3762484,0
+URTY.US,D,20120514,000000,14.225,14.425,13.965,14.089,2246333,0
+URTY.US,D,20120515,000000,14.079,14.422,13.885,14.007,2112868,0
+URTY.US,D,20120516,000000,14.15,14.375,13.689,13.736,1322914,0
+URTY.US,D,20120517,000000,13.756,13.799,12.769,12.769,1499522,0
+URTY.US,D,20120518,000000,12.792,13.025,12.309,12.345,2378927,0
+URTY.US,D,20120521,000000,12.536,13.268,12.282,13.252,2844651,0
+URTY.US,D,20120522,000000,13.276,13.589,12.784,13.095,3367855,0
+URTY.US,D,20120523,000000,12.669,13.37,12.386,13.288,3525685,0
+URTY.US,D,20120524,000000,13.284,13.425,12.832,13.387,2085310,0
+URTY.US,D,20120525,000000,13.387,13.51,13.185,13.363,2815028,0
+URTY.US,D,20120529,000000,13.749,14.04,13.455,13.915,3642677,0
+URTY.US,D,20120530,000000,13.495,13.559,13.077,13.149,2645498,0
+URTY.US,D,20120531,000000,13.155,13.312,12.541,13.065,5019860,0
+URTY.US,D,20120601,000000,12.192,12.496,11.848,11.901,4560571,0
+URTY.US,D,20120604,000000,12.031,12.132,11.473,11.818,3878471,0
+URTY.US,D,20120605,000000,11.631,12.299,11.603,12.279,3441382,0
+URTY.US,D,20120606,000000,12.551,13.207,12.496,13.17,2332440,0
+URTY.US,D,20120607,000000,13.794,13.84,12.924,12.924,2485164,0
+URTY.US,D,20120608,000000,12.881,13.475,12.615,13.418,2667348,0
+URTY.US,D,20120611,000000,13.868,13.901,12.458,12.524,2497995,0
+URTY.US,D,20120612,000000,12.635,13.025,12.299,13.013,3393010,0
+URTY.US,D,20120613,000000,12.954,13.179,12.398,12.596,3649981,0
+URTY.US,D,20120614,000000,12.598,13.132,12.491,13.02,3526010,0
+URTY.US,D,20120615,000000,13.087,13.564,12.957,13.495,2266016,0
+URTY.US,D,20120618,000000,13.197,13.722,13.077,13.54,2890709,0
+URTY.US,D,20120619,000000,13.724,14.501,13.686,14.27,2815422,0
+URTY.US,D,20120620,000000,14.283,14.502,13.919,14.198,4252664,0
+URTY.US,D,20120621,000000,14.131,14.196,13.11,13.197,3098775,0
+URTY.US,D,20120622,000000,13.411,14.079,13.197,13.63,2107911,0
+URTY.US,D,20120625,000000,13.025,13.177,12.829,13.003,1068854,0
+URTY.US,D,20120626,000000,13.067,13.314,12.749,13.15,1252771,0
+URTY.US,D,20120627,000000,13.247,13.777,13.22,13.747,1476960,0
+URTY.US,D,20120628,000000,13.421,13.74,13.09,13.717,1481516,0
+URTY.US,D,20120629,000000,14.585,14.999,14.36,14.999,2301581,0
+URTY.US,D,20120702,000000,15.104,15.425,14.754,15.387,1025011,0
+URTY.US,D,20120703,000000,15.463,16.021,15.397,16.001,994214,0
+URTY.US,D,20120705,000000,16.066,16.196,15.728,15.961,1065699,0
+URTY.US,D,20120706,000000,15.584,15.602,15.211,15.427,1130231,0
+URTY.US,D,20120709,000000,15.367,15.42,15.038,15.256,859345,0
+URTY.US,D,20120710,000000,15.599,15.661,14.545,14.763,1176167,0
+URTY.US,D,20120711,000000,14.773,14.917,14.31,14.582,988391,0
+URTY.US,D,20120712,000000,14.276,14.602,13.784,14.442,1443176,0
+URTY.US,D,20120713,000000,14.609,15.151,14.607,14.977,1396289,0
+URTY.US,D,20120716,000000,14.872,15.027,14.605,14.79,863956,0
+URTY.US,D,20120717,000000,15.068,15.171,14.346,14.937,1266150,0
+URTY.US,D,20120718,000000,14.875,15.489,14.872,15.218,894019,0
+URTY.US,D,20120719,000000,15.423,15.502,14.987,15.064,756414,0
+URTY.US,D,20120720,000000,14.699,14.767,14.42,14.535,1623233,0
+URTY.US,D,20120723,000000,13.71,13.99,13.525,13.784,1009960,0
+URTY.US,D,20120724,000000,13.953,13.953,13.027,13.264,1246052,0
+URTY.US,D,20120725,000000,13.433,13.617,13.167,13.328,1304828,0
+URTY.US,D,20120726,000000,13.931,14.041,13.425,13.642,1780854,0
+URTY.US,D,20120727,000000,13.926,14.847,13.634,14.695,2394188,0
+URTY.US,D,20120730,000000,14.746,14.962,14.326,14.492,1608822,0
+URTY.US,D,20120731,000000,14.32,14.707,14.119,14.141,3262926,0
+URTY.US,D,20120801,000000,14.418,14.449,13.403,13.411,1327968,0
+URTY.US,D,20120802,000000,13.003,13.513,12.987,13.264,1342592,0
+URTY.US,D,20120803,000000,13.982,14.416,13.73,14.203,1809944,0
+URTY.US,D,20120806,000000,14.253,14.746,14.203,14.575,1027547,0
+URTY.US,D,20120807,000000,14.887,15.268,14.793,14.902,1059993,0
+URTY.US,D,20120808,000000,14.727,15.066,14.712,14.869,1177957,0
+URTY.US,D,20120809,000000,14.837,15.176,14.795,15.056,1029421,0
+URTY.US,D,20120810,000000,14.837,14.992,14.689,14.942,789403,0
+URTY.US,D,20120813,000000,14.885,14.957,14.353,14.859,1202002,0
+URTY.US,D,20120814,000000,15.138,15.201,14.565,14.746,1111394,0
+URTY.US,D,20120815,000000,14.632,15.114,14.589,15.104,1508105,0
+URTY.US,D,20120816,000000,15.061,15.685,14.879,15.594,1075989,0
+URTY.US,D,20120817,000000,15.643,16.008,15.519,15.936,1011418,0
+URTY.US,D,20120820,000000,15.86,15.892,15.519,15.811,929445,0
+URTY.US,D,20120821,000000,16.066,16.499,15.629,15.783,1372136,0
+URTY.US,D,20120822,000000,15.678,15.803,15.403,15.569,1565078,0
+URTY.US,D,20120823,000000,15.554,15.559,15.056,15.271,973010,0
+URTY.US,D,20120824,000000,15.146,15.544,15.019,15.34,1129988,0
+URTY.US,D,20120827,000000,15.641,15.735,15.291,15.48,1111938,0
+URTY.US,D,20120828,000000,15.484,15.793,15.37,15.693,1202054,0
+URTY.US,D,20120829,000000,15.751,16.056,15.599,15.854,1158278,0
+URTY.US,D,20120830,000000,15.604,15.645,15.296,15.385,938004,0
+URTY.US,D,20120831,000000,15.775,15.795,15.144,15.592,1527924,0
+URTY.US,D,20120904,000000,15.604,16.297,15.241,16.143,1714862,0
+URTY.US,D,20120905,000000,16.166,16.367,15.983,16.143,710613,0
+URTY.US,D,20120906,000000,16.421,17.215,16.394,17.006,1599040,0
+URTY.US,D,20120907,000000,17.169,17.498,17.076,17.405,1374701,0
+URTY.US,D,20120910,000000,17.382,17.528,17.135,17.177,791160,0
+URTY.US,D,20120911,000000,17.197,17.586,17.149,17.275,818305,0
+URTY.US,D,20120912,000000,17.554,17.647,17.197,17.528,1303236,0
+URTY.US,D,20120913,000000,17.647,18.58,17.375,18.247,2210388,0
+URTY.US,D,20120914,000000,18.422,19.117,18.41,18.757,1816505,0
+URTY.US,D,20120917,000000,18.482,18.644,18.22,18.478,1083164,0
+URTY.US,D,20120918,000000,18.339,18.438,18.11,18.341,823457,0
+URTY.US,D,20120919,000000,18.45,18.498,18.134,18.227,1020725,0
+URTY.US,D,20120920,000000,17.953,18.117,17.618,17.978,1002656,0
+URTY.US,D,20120921,000000,18.522,18.538,18.157,18.18,1090150,0
+URTY.US,D,20120924,000000,17.971,18.336,17.818,18.024,1262049,0
+URTY.US,D,20120925,000000,18.36,18.385,17.169,17.225,1683470,0
+URTY.US,D,20120926,000000,17.339,17.379,16.726,16.881,1599040,0
+URTY.US,D,20120927,000000,17.139,17.626,16.864,17.451,783611,0
+URTY.US,D,20120928,000000,17.269,17.412,16.966,17.05,1151287,0
+URTY.US,D,20121001,000000,17.399,17.731,17.006,17.215,1581291,0
+URTY.US,D,20121002,000000,17.514,17.538,17.02,17.292,1055121,0
+URTY.US,D,20121003,000000,17.367,17.544,16.897,17.182,1993764,0
+URTY.US,D,20121004,000000,17.387,17.554,16.917,17.548,1646715,0
+URTY.US,D,20121005,000000,17.763,18.16,17.305,17.444,1171311,0
+URTY.US,D,20121008,000000,17.155,17.307,17.048,17.147,504040,0
+URTY.US,D,20121009,000000,17.165,17.219,16.447,16.57,1072723,0
+URTY.US,D,20121010,000000,16.573,16.666,16.301,16.459,737444,0
+URTY.US,D,20121011,000000,16.815,17.036,16.543,16.633,714826,0
+URTY.US,D,20121012,000000,16.613,16.773,16.131,16.222,1069228,0
+URTY.US,D,20121015,000000,16.369,16.548,16.036,16.548,986527,0
+URTY.US,D,20121016,000000,16.818,16.98,16.708,16.928,853101,0
+URTY.US,D,20121017,000000,17.01,17.458,16.914,17.365,1058286,0
+URTY.US,D,20121018,000000,17.332,17.446,17.038,17.058,1160204,0
+URTY.US,D,20121019,000000,16.66,16.69,15.838,16.063,1610482,0
+URTY.US,D,20121022,000000,15.938,16.118,15.765,16.063,912986,0
+URTY.US,D,20121023,000000,15.638,15.864,15.228,15.811,1395771,0
+URTY.US,D,20121024,000000,15.949,16.046,15.519,15.651,742906,0
+URTY.US,D,20121025,000000,16.073,16.202,15.482,15.842,684875,0
+URTY.US,D,20121026,000000,15.835,16.066,15.244,15.626,1350983,0
+URTY.US,D,20121031,000000,15.658,15.912,15.484,15.874,723610,0
+URTY.US,D,20121101,000000,16.053,16.54,15.912,16.427,1690157,0
+URTY.US,D,20121102,000000,16.658,16.668,15.651,15.663,1043776,0
+URTY.US,D,20121105,000000,15.632,16.006,15.499,15.971,841196,0
+URTY.US,D,20121106,000000,16.106,16.444,16.093,16.307,1247866,0
+URTY.US,D,20121107,000000,15.731,15.735,14.877,15.136,2225010,0
+URTY.US,D,20121108,000000,15.044,15.186,14.42,14.42,1235379,0
+URTY.US,D,20121109,000000,14.316,14.895,14.236,14.569,1482986,0
+URTY.US,D,20121112,000000,14.717,14.717,14.388,14.467,727880,0
+URTY.US,D,20121113,000000,14.216,14.665,14.17,14.193,739955,0
+URTY.US,D,20121114,000000,14.32,14.418,13.325,13.468,1418148,0
+URTY.US,D,20121115,000000,13.335,13.535,12.916,13.193,1586999,0
+URTY.US,D,20121116,000000,13.187,13.617,12.826,13.523,1413382,0
+URTY.US,D,20121119,000000,13.973,14.418,13.923,14.418,1148468,0
+URTY.US,D,20121120,000000,14.308,14.499,14.124,14.469,736466,0
+URTY.US,D,20121121,000000,14.545,14.712,14.4,14.707,838626,0
+URTY.US,D,20121123,000000,14.79,15.174,14.79,15.174,807863,0
+URTY.US,D,20121126,000000,15.038,15.291,14.905,15.291,744451,0
+URTY.US,D,20121127,000000,15.261,15.552,15.208,15.236,1238407,0
+URTY.US,D,20121128,000000,15.017,15.586,14.662,15.586,1067917,0
+URTY.US,D,20121129,000000,16.008,16.222,15.788,16.118,1405106,0
+URTY.US,D,20121130,000000,16.239,16.239,15.842,16.046,964749,0
+URTY.US,D,20121203,000000,16.427,16.439,15.857,16.014,779807,0
+URTY.US,D,20121204,000000,16.046,16.183,15.685,16.086,1629827,0
+URTY.US,D,20121205,000000,16.259,16.287,15.658,15.971,1592866,0
+URTY.US,D,20121206,000000,15.976,16.166,15.788,16.069,623690,0
+URTY.US,D,20121207,000000,16.294,16.314,15.91,16.081,782859,0
+URTY.US,D,20121210,000000,16.222,16.381,16.126,16.317,1227665,0
+URTY.US,D,20121211,000000,16.64,16.909,16.548,16.82,927258,0
+URTY.US,D,20121212,000000,16.986,17.063,16.451,16.556,859791,0
+URTY.US,D,20121213,000000,16.528,16.698,16.059,16.229,1173249,0
+URTY.US,D,20121214,000000,16.111,16.469,16.061,16.241,1443569,0
+URTY.US,D,20121217,000000,16.397,16.864,16.297,16.864,1168859,0
+URTY.US,D,20121218,000000,17.023,17.643,16.874,17.601,1632742,0
+URTY.US,D,20121219,000000,17.69,17.951,17.474,17.7,1806948,0
+URTY.US,D,20121220,000000,17.693,17.988,17.538,17.951,1025688,0
+URTY.US,D,20121221,000000,17.132,17.706,16.901,17.706,759525,0
+URTY.US,D,20121224,000000,17.586,17.586,17.317,17.494,209075,0
+URTY.US,D,20121226,000000,17.574,17.634,17.068,17.08,402595,0
+URTY.US,D,20121227,000000,17.159,17.252,16.399,17.056,794116,0
+URTY.US,D,20121228,000000,16.812,17.192,16.698,16.728,531575,0
+URTY.US,D,20121231,000000,16.851,17.845,16.598,17.763,1136425,0
+URTY.US,D,20130102,000000,19.084,19.39,18.891,19.39,1717050,0
+URTY.US,D,20130103,000000,19.393,19.656,19.078,19.266,937916,0
+URTY.US,D,20130104,000000,19.503,19.766,19.278,19.601,609575,0
+URTY.US,D,20130107,000000,19.328,19.522,19.238,19.406,549747,0
+URTY.US,D,20130108,000000,19.406,19.49,19.091,19.428,537434,0
+URTY.US,D,20130109,000000,19.48,19.718,19.48,19.656,365336,0
+URTY.US,D,20130110,000000,19.892,19.939,19.473,19.794,610030,0
+URTY.US,D,20130111,000000,19.796,19.829,19.493,19.731,401092,0
+URTY.US,D,20130114,000000,19.766,19.834,19.537,19.736,349698,0
+URTY.US,D,20130115,000000,19.373,20.072,19.353,19.982,578419,0
+URTY.US,D,20130116,000000,19.846,19.986,19.716,19.836,838859,0
+URTY.US,D,20130117,000000,20.103,20.494,20.059,20.378,475360,0
+URTY.US,D,20130118,000000,20.402,20.573,20.238,20.561,395953,0
+URTY.US,D,20130122,000000,20.581,21.026,20.422,20.982,605579,0
+URTY.US,D,20130123,000000,21.029,21.041,20.79,20.837,572156,0
+URTY.US,D,20130124,000000,20.97,21.44,20.817,21.041,660997,0
+URTY.US,D,20130125,000000,21.374,21.486,21.056,21.456,895262,0
+URTY.US,D,20130128,000000,21.56,21.712,21.119,21.52,470330,0
+URTY.US,D,20130129,000000,21.52,21.665,21.297,21.573,302916,0
+URTY.US,D,20130130,000000,21.546,21.568,20.611,20.847,1144397,0
+URTY.US,D,20130131,000000,20.755,21.304,20.681,21.231,660333,0
+URTY.US,D,20130201,000000,21.516,22.03,21.436,21.815,1012713,0
+URTY.US,D,20130204,000000,21.417,21.639,20.932,20.999,818097,0
+URTY.US,D,20130205,000000,21.354,21.772,21.233,21.607,475428,0
+URTY.US,D,20130206,000000,21.28,21.887,21.216,21.849,486684,0
+URTY.US,D,20130207,000000,21.815,21.904,21.213,21.602,841621,0
+URTY.US,D,20130208,000000,21.685,22.127,21.685,22.065,550478,0
+URTY.US,D,20130211,000000,22.047,22.047,21.705,22.01,404431,0
+URTY.US,D,20130212,000000,22.067,22.406,22,22.289,633938,0
+URTY.US,D,20130213,000000,22.339,22.635,22.232,22.561,1160944,0
+URTY.US,D,20130214,000000,22.372,22.873,22.359,22.732,859538,0
+URTY.US,D,20130215,000000,22.752,22.991,22.591,22.746,791570,0
+URTY.US,D,20130219,000000,22.873,23.371,22.873,23.371,630158,0
+URTY.US,D,20130220,000000,23.449,23.461,22.01,22.073,994085,0
+URTY.US,D,20130221,000000,22.005,22.055,21.013,21.337,923952,0
+URTY.US,D,20130222,000000,21.769,22.177,21.745,22.177,366089,0
+URTY.US,D,20130225,000000,22.558,22.558,20.71,20.824,641182,0
+URTY.US,D,20130226,000000,21.009,21.183,20.616,20.984,567207,0
+URTY.US,D,20130227,000000,20.96,22.013,20.944,21.632,1204255,0
+URTY.US,D,20130228,000000,21.629,22.16,21.543,21.729,790464,0
+URTY.US,D,20130301,000000,21.349,22.165,20.85,22.043,618421,0
+URTY.US,D,20130304,000000,21.898,22.252,21.556,22.222,603297,0
+URTY.US,D,20130305,000000,22.595,23.11,22.595,23.001,1221096,0
+URTY.US,D,20130306,000000,23.22,23.303,22.948,23.184,832809,0
+URTY.US,D,20130307,000000,23.237,23.557,23.122,23.527,545017,0
+URTY.US,D,20130308,000000,24.062,24.174,23.559,24.146,1087440,0
+URTY.US,D,20130311,000000,23.972,24.176,23.876,24.154,534749,0
+URTY.US,D,20130312,000000,23.997,24.184,23.75,23.968,483159,0
+URTY.US,D,20130313,000000,24.002,24.375,23.796,24.275,877231,0
+URTY.US,D,20130314,000000,24.403,24.996,24.37,24.994,618902,0
+URTY.US,D,20130315,000000,24.863,25.114,24.674,24.896,1124569,0
+URTY.US,D,20130318,000000,24.171,24.836,24.097,24.563,1460767,0
+URTY.US,D,20130319,000000,24.682,24.896,23.611,24.226,1896429,0
+URTY.US,D,20130320,000000,24.682,24.919,24.565,24.884,836618,0
+URTY.US,D,20130321,000000,24.365,24.738,24.002,24.39,769975,0
+URTY.US,D,20130322,000000,24.555,24.642,24.3,24.455,670247,0
+URTY.US,D,20130325,000000,24.632,25.092,24.015,24.49,1191645,0
+URTY.US,D,20130326,000000,24.838,24.932,24.383,24.784,1040034,0
+URTY.US,D,20130327,000000,24.261,24.84,23.968,24.811,1004821,0
+URTY.US,D,20130328,000000,24.784,25.059,24.656,24.811,800471,0
+URTY.US,D,20130401,000000,24.771,24.914,23.529,23.918,1563562,0
+URTY.US,D,20130402,000000,24.38,24.457,23.38,23.559,1610559,0
+URTY.US,D,20130403,000000,23.728,23.738,22.194,22.376,2248187,0
+URTY.US,D,20130404,000000,22.426,22.921,22.219,22.913,1225969,0
+URTY.US,D,20130405,000000,21.888,22.779,21.792,22.769,1331424,0
+URTY.US,D,20130408,000000,22.973,23.351,22.493,23.331,592820,0
+URTY.US,D,20130409,000000,23.417,23.581,23.011,23.144,774818,0
+URTY.US,D,20130410,000000,23.353,24.52,23.316,24.385,1099286,0
+URTY.US,D,20130411,000000,24.345,24.914,24.277,24.483,978773,0
+URTY.US,D,20130412,000000,24.246,24.415,23.639,24.171,1227081,0
+URTY.US,D,20130415,000000,23.736,23.806,21.242,21.5,1686281,0
+URTY.US,D,20130416,000000,21.973,22.655,21.742,22.535,753464,0
+URTY.US,D,20130417,000000,22.035,22.083,20.78,21.433,1504274,0
+URTY.US,D,20130418,000000,21.46,21.597,20.712,21.066,947502,0
+URTY.US,D,20130419,000000,21.301,21.799,20.787,21.719,613426,0
+URTY.US,D,20130422,000000,21.815,22.087,20.755,21.931,684859,0
+URTY.US,D,20130423,000000,22.446,23.028,22.165,23.028,1044239,0
+URTY.US,D,20130424,000000,22.973,23.38,22.704,23.346,612558,0
+URTY.US,D,20130425,000000,23.534,24.164,23.459,23.8,927246,0
+URTY.US,D,20130426,000000,23.554,23.758,23.117,23.469,810856,0
+URTY.US,D,20130429,000000,23.75,24.075,23.614,23.928,420508,0
+URTY.US,D,20130430,000000,23.948,24.325,23.631,24.285,781829,0
+URTY.US,D,20130501,000000,24.087,24.148,22.521,22.553,1292255,0
+URTY.US,D,20130502,000000,22.988,23.753,22.853,23.639,615433,0
+URTY.US,D,20130503,000000,24.599,25.282,24.45,24.764,1048457,0
+URTY.US,D,20130506,000000,24.838,25.332,24.754,25.224,610215,0
+URTY.US,D,20130507,000000,25.36,25.857,25.072,25.851,879631,0
+URTY.US,D,20130508,000000,25.688,26.07,25.471,26.07,873670,0
+URTY.US,D,20130509,000000,25.947,26.126,25.531,25.75,516095,0
+URTY.US,D,20130510,000000,25.889,26.464,25.821,26.406,753830,0
+URTY.US,D,20130513,000000,26.366,26.628,26.09,26.376,591548,0
+URTY.US,D,20130514,000000,26.574,27.368,26.521,27.338,623735,0
+URTY.US,D,20130515,000000,27.186,27.895,27.102,27.525,764623,0
+URTY.US,D,20130516,000000,27.433,27.821,27.126,27.358,515201,0
+URTY.US,D,20130517,000000,27.702,28.249,27.584,28.194,526021,0
+URTY.US,D,20130520,000000,27.96,28.691,27.938,28.367,606660,0
+URTY.US,D,20130521,000000,28.419,28.657,28.095,28.442,543159,0
+URTY.US,D,20130522,000000,28.577,29.356,26.576,27.149,1535414,0
+URTY.US,D,20130523,000000,26.218,27.229,26.086,27.206,831824,0
+URTY.US,D,20130524,000000,26.673,27.271,26.276,27.232,503794,0
+URTY.US,D,20130528,000000,28.439,29.046,27.741,28.304,1055436,0
+URTY.US,D,20130529,000000,27.781,27.97,26.807,27.495,728620,0
+URTY.US,D,20130530,000000,27.71,28.221,27.554,28.04,757258,0
+URTY.US,D,20130531,000000,27.587,28.144,27.099,27.169,1196167,0
+URTY.US,D,20130603,000000,27.411,27.948,26.528,27.858,1249370,0
+URTY.US,D,20130604,000000,27.811,28.261,26.381,26.994,1251407,0
+URTY.US,D,20130605,000000,26.917,26.996,25.75,25.921,1220231,0
+URTY.US,D,20130606,000000,25.921,26.775,25.424,26.775,922551,0
+URTY.US,D,20130607,000000,27.159,27.577,26.667,27.353,1152980,0
+URTY.US,D,20130610,000000,27.771,27.885,27.074,27.88,576516,0
+URTY.US,D,20130611,000000,26.907,27.592,26.27,26.976,741039,0
+URTY.US,D,20130612,000000,27.478,27.587,26.09,26.21,604019,0
+URTY.US,D,20130613,000000,26.186,27.746,25.877,27.543,618616,0
+URTY.US,D,20130614,000000,27.458,27.687,26.687,26.971,418793,0
+URTY.US,D,20130617,000000,27.607,27.87,26.961,27.423,343315,0
+URTY.US,D,20130618,000000,27.612,28.637,27.528,28.364,457185,0
+URTY.US,D,20130619,000000,28.379,28.547,27.288,27.428,663731,0
+URTY.US,D,20130620,000000,26.329,26.329,24.902,25.23,824112,0
+URTY.US,D,20130621,000000,25.224,25.578,24.425,25.27,606112,0
+URTY.US,D,20130624,000000,24.589,25.046,23.743,24.45,915137,0
+URTY.US,D,20130625,000000,25.102,25.28,24.579,25.142,423407,0
+URTY.US,D,20130626,000000,25.841,25.911,25.164,25.454,596581,0
+URTY.US,D,20130627,000000,25.957,26.792,25.927,26.707,396408,0
+URTY.US,D,20130628,000000,26.598,26.981,26.106,26.106,613991,0
+URTY.US,D,20130701,000000,26.752,27.885,26.747,27.478,442041,0
+URTY.US,D,20130702,000000,27.547,28.035,26.912,27.493,520169,0
+URTY.US,D,20130703,000000,27.174,27.86,27.039,27.622,242418,0
+URTY.US,D,20130705,000000,28.517,28.83,27.642,28.82,437993,0
+URTY.US,D,20130708,000000,29.203,29.426,28.985,29.148,387982,0
+URTY.US,D,20130709,000000,29.685,30.093,29.332,29.933,388134,0
+URTY.US,D,20130710,000000,29.949,30.248,29.701,30.153,541126,0
+URTY.US,D,20130711,000000,31.376,31.376,30.759,31.232,397213,0
+URTY.US,D,20130712,000000,31.272,31.809,31.252,31.475,402666,0
+URTY.US,D,20130715,000000,31.675,32.351,31.61,32.197,312159,0
+URTY.US,D,20130716,000000,32.321,32.346,31.555,31.809,479492,0
+URTY.US,D,20130717,000000,32.302,32.586,31.969,32.112,374241,0
+URTY.US,D,20130718,000000,32.421,33.167,32.336,32.772,291486,0
+URTY.US,D,20130719,000000,32.633,32.931,32.436,32.898,245828,0
+URTY.US,D,20130722,000000,33.071,33.36,32.772,33.161,355506,0
+URTY.US,D,20130723,000000,33.485,33.528,32.917,33.087,289528,0
+URTY.US,D,20130724,000000,33.534,33.564,32.117,32.242,594051,0
+URTY.US,D,20130725,000000,32.127,33.216,32.009,33.087,388573,0
+URTY.US,D,20130726,000000,32.566,32.772,32.028,32.679,339752,0
+URTY.US,D,20130729,000000,32.486,32.852,31.69,32.009,426703,0
+URTY.US,D,20130730,000000,32.311,32.476,31.789,32.117,424610,0
+URTY.US,D,20130731,000000,32.481,33.236,32.172,32.172,570558,0
+URTY.US,D,20130801,000000,33.23,33.857,33.151,33.624,424997,0
+URTY.US,D,20130802,000000,33.28,33.784,33.141,33.684,370125,0
+URTY.US,D,20130805,000000,33.614,34.132,33.44,34.017,189664,0
+URTY.US,D,20130806,000000,33.728,33.843,32.749,33.031,436355,0
+URTY.US,D,20130807,000000,32.689,32.892,32.072,32.287,551910,0
+URTY.US,D,20130808,000000,32.858,33.101,32.197,32.689,570031,0
+URTY.US,D,20130809,000000,32.496,33.061,32.132,32.596,594117,0
+URTY.US,D,20130812,000000,31.954,33.141,31.934,33.097,283088,0
+URTY.US,D,20130813,000000,33.201,33.201,32.346,32.941,311823,0
+URTY.US,D,20130814,000000,33.017,33.117,32.576,32.581,384224,0
+URTY.US,D,20130815,000000,31.445,31.54,30.581,30.823,760021,0
+URTY.US,D,20130816,000000,30.537,31.003,30.298,30.368,491506,0
+URTY.US,D,20130819,000000,30.328,30.541,29.392,29.392,650001,0
+URTY.US,D,20130820,000000,29.562,30.913,29.526,30.759,540165,0
+URTY.US,D,20130821,000000,30.368,31.098,29.751,30.139,599406,0
+URTY.US,D,20130822,000000,30.488,31.49,30.482,31.411,282772,0
+URTY.US,D,20130823,000000,31.695,31.749,31.053,31.67,373477,0
+URTY.US,D,20130826,000000,31.884,32.237,31.321,31.635,281954,0
+URTY.US,D,20130827,000000,30.547,30.888,29.303,29.452,558381,0
+URTY.US,D,20130828,000000,29.332,29.963,29.237,29.626,277742,0
+URTY.US,D,20130829,000000,29.576,30.853,29.526,30.522,461777,0
+URTY.US,D,20130830,000000,30.531,30.531,28.985,29.144,397268,0
+URTY.US,D,20130903,000000,30.388,30.799,28.885,29.685,529586,0
+URTY.US,D,20130904,000000,29.761,30.498,29.472,30.438,293917,0
+URTY.US,D,20130905,000000,30.522,30.953,30.382,30.65,301974,0
+URTY.US,D,20130906,000000,31.152,31.292,29.432,30.918,662420,0
+URTY.US,D,20130909,000000,31.192,32.321,31.152,32.212,311558,0
+URTY.US,D,20130910,000000,32.868,33.236,32.506,33.236,451498,0
+URTY.US,D,20130911,000000,33.037,33.45,32.822,33.167,277716,0
+URTY.US,D,20130912,000000,33.147,33.246,32.501,32.501,289510,0
+URTY.US,D,20130913,000000,32.862,33.057,32.391,33.057,427622,0
+URTY.US,D,20130916,000000,34.211,34.255,33.101,33.256,306236,0
+URTY.US,D,20130917,000000,33.3,34.241,33.276,34.241,313779,0
+URTY.US,D,20130918,000000,34.261,35.727,33.48,35.26,654631,0
+URTY.US,D,20130919,000000,35.479,35.603,34.772,35.12,432409,0
+URTY.US,D,20130920,000000,35.384,35.414,34.707,34.727,321678,0
+URTY.US,D,20130923,000000,34.862,34.981,33.957,34.752,579675,0
+URTY.US,D,20130924,000000,34.921,35.807,34.245,34.946,483695,0
+URTY.US,D,20130925,000000,35.195,35.872,34.772,34.907,523792,0
+URTY.US,D,20130926,000000,35.17,35.862,34.792,35.489,226494,0
+URTY.US,D,20130927,000000,34.837,35.459,34.638,34.966,394916,0
+URTY.US,D,20130930,000000,33.827,35.24,33.674,34.971,522768,0
+URTY.US,D,20131001,000000,34.956,36.275,34.912,36.25,478342,0
+URTY.US,D,20131002,000000,35.439,36.051,35.25,35.837,214003,0
+URTY.US,D,20131003,000000,35.638,35.722,34.017,34.717,394722,0
+URTY.US,D,20131004,000000,34.722,35.657,34.549,35.364,315964,0
+URTY.US,D,20131007,000000,34.311,35.025,34.112,34.166,376876,0
+URTY.US,D,20131008,000000,34.192,34.335,32.386,32.476,554794,0
+URTY.US,D,20131009,000000,32.693,32.749,31.5,32.052,611015,0
+URTY.US,D,20131010,000000,33.4,34.543,33.29,34.345,605314,0
+URTY.US,D,20131011,000000,34.106,35.941,34.106,35.896,415580,0
+URTY.US,D,20131014,000000,35.27,36.547,35.15,36.408,382386,0
+URTY.US,D,20131015,000000,36.225,36.448,35.165,35.404,487376,0
+URTY.US,D,20131016,000000,36.146,36.776,35.877,36.722,452287,0
+URTY.US,D,20131017,000000,36.146,37.648,36.146,37.622,438704,0
+URTY.US,D,20131018,000000,38.403,39.009,38.079,38.964,373738,0
+URTY.US,D,20131021,000000,39.312,39.357,38.497,38.74,495354,0
+URTY.US,D,20131022,000000,39.228,39.755,38.615,38.964,493952,0
+URTY.US,D,20131023,000000,38.473,38.745,37.966,38.61,386054,0
+URTY.US,D,20131024,000000,38.7,39.481,38.536,39.387,311992,0
+URTY.US,D,20131025,000000,39.476,39.706,38.84,39.307,235611,0
+URTY.US,D,20131028,000000,39.352,39.501,38.69,39.252,350619,0
+URTY.US,D,20131029,000000,39.616,39.865,38.745,39.591,337611,0
+URTY.US,D,20131030,000000,39.691,39.721,37.658,37.95,607330,0
+URTY.US,D,20131031,000000,37.92,38.333,37.021,37.323,638328,0
+URTY.US,D,20131101,000000,37.512,37.737,36.051,36.722,511048,0
+URTY.US,D,20131104,000000,37.382,38.254,37.025,38.145,343585,0
+URTY.US,D,20131105,000000,37.622,38.039,36.981,37.777,361866,0
+URTY.US,D,20131106,000000,38.463,38.463,37.005,37.199,427453,0
+URTY.US,D,20131107,000000,37.761,37.91,35.215,35.25,520975,0
+URTY.US,D,20131108,000000,35.449,37.468,35.449,37.239,593712,0
+URTY.US,D,20131111,000000,37.083,37.602,36.662,37.382,344771,0
+URTY.US,D,20131112,000000,37.083,37.512,36.686,37.512,190831,0
+URTY.US,D,20131113,000000,36.672,38.595,36.602,38.503,333436,0
+URTY.US,D,20131114,000000,38.477,38.655,37.757,38.447,327358,0
+URTY.US,D,20131115,000000,38.61,39.039,38.208,38.969,238155,0
+URTY.US,D,20131118,000000,39.466,39.501,37.777,38.075,266877,0
+URTY.US,D,20131119,000000,38.159,38.705,36.995,37.422,365988,0
+URTY.US,D,20131120,000000,37.975,38.189,36.845,37.359,423530,0
+URTY.US,D,20131121,000000,37.767,39.377,37.767,39.377,334424,0
+URTY.US,D,20131122,000000,39.377,40.034,39.114,39.875,339944,0
+URTY.US,D,20131125,000000,40.187,40.371,39.671,39.999,242129,0
+URTY.US,D,20131126,000000,40.024,41.123,39.979,40.963,176646,0
+URTY.US,D,20131127,000000,41.013,41.744,40.838,41.67,205502,0
+URTY.US,D,20131129,000000,42.226,42.416,41.69,41.69,276829,0
+URTY.US,D,20131202,000000,41.893,41.962,40.107,40.476,325191,0
+URTY.US,D,20131203,000000,40.227,40.675,39.277,39.875,387414,0
+URTY.US,D,20131204,000000,39.327,40.466,38.307,39.491,454422,0
+URTY.US,D,20131205,000000,39.476,40.024,39.139,39.636,291145,0
+URTY.US,D,20131206,000000,40.764,41.193,40.277,40.536,333079,0
+URTY.US,D,20131209,000000,40.734,40.947,39.915,40.471,248577,0
+URTY.US,D,20131210,000000,40.282,40.665,39.223,39.392,128936,0
+URTY.US,D,20131211,000000,39.566,39.566,37.209,37.468,317529,0
+URTY.US,D,20131212,000000,37.628,38.129,37.233,37.628,271583,0
+URTY.US,D,20131213,000000,37.985,38.413,37.313,38.045,320367,0
+URTY.US,D,20131216,000000,38.536,39.466,38.427,39.402,300977,0
+URTY.US,D,20131217,000000,39.387,39.461,38.503,39.267,142344,0
+URTY.US,D,20131218,000000,39.412,40.884,38.337,40.884,417652,0
+URTY.US,D,20131219,000000,40.698,40.864,39.84,39.999,274099,0
+URTY.US,D,20131220,000000,40.044,42.266,40.044,41.8,417927,0
+URTY.US,D,20131223,000000,42.763,43.445,42.35,43.33,314149,0
+URTY.US,D,20131224,000000,43.564,44.166,43.51,43.822,188147,0
+URTY.US,D,20131226,000000,44.479,44.798,43.788,43.926,268253,0
+URTY.US,D,20131227,000000,44.284,44.503,43.405,43.827,236652,0
+URTY.US,D,20131230,000000,43.872,44.101,43.515,43.788,184645,0
+URTY.US,D,20131231,000000,44.081,44.454,43.882,44.031,203536,0
+URTY.US,D,20140102,000000,43.713,43.713,42.118,42.619,358179,0
+URTY.US,D,20140103,000000,43.151,43.505,42.649,43.211,324490,0
+URTY.US,D,20140106,000000,43.892,43.931,42.14,42.22,354273,0
+URTY.US,D,20140107,000000,42.743,43.758,42.659,43.241,368521,0
+URTY.US,D,20140108,000000,43.395,43.673,42.569,43.44,177029,0
+URTY.US,D,20140109,000000,43.922,44.026,42.729,43.36,278393,0
+URTY.US,D,20140110,000000,43.555,44.166,42.927,44.136,272927,0
+URTY.US,D,20140113,000000,43.936,44.146,41.644,42.426,374765,0
+URTY.US,D,20140114,000000,42.972,44.051,42.649,43.783,360871,0
+URTY.US,D,20140115,000000,44.255,44.977,44.235,44.907,383614,0
+URTY.US,D,20140116,000000,44.728,45.115,44.522,45.076,168666,0
+URTY.US,D,20140117,000000,45.06,45.149,44.359,44.578,125005,0
+URTY.US,D,20140121,000000,45.478,45.663,44.454,45.365,257437,0
+URTY.US,D,20140122,000000,45.508,46.254,45.269,46.03,260067,0
+URTY.US,D,20140123,000000,45.498,45.544,44.28,45.11,531545,0
+URTY.US,D,20140124,000000,44.25,44.364,41.471,41.764,528470,0
+URTY.US,D,20140127,000000,42.088,42.15,39.198,39.89,657965,0
+URTY.US,D,20140128,000000,40.058,41.127,39.915,41.127,299301,0
+URTY.US,D,20140129,000000,39.86,40.646,39.009,39.367,439102,0
+URTY.US,D,20140130,000000,40.436,41.77,40.137,41.037,388404,0
+URTY.US,D,20140131,000000,39.203,41.077,39.124,40.202,214158,0
+URTY.US,D,20140203,000000,39.85,40.227,35.891,36.418,535484,0
+URTY.US,D,20140204,000000,37.005,37.668,36.21,37.109,401320,0
+URTY.US,D,20140205,000000,36.572,36.835,35,36.344,402387,0
+URTY.US,D,20140206,000000,36.636,37.687,36.626,37.273,374857,0
+URTY.US,D,20140207,000000,37.687,38.575,37.249,38.532,349586,0
+URTY.US,D,20140210,000000,38.58,38.85,37.711,38.845,174677,0
+URTY.US,D,20140211,000000,38.944,40.157,38.715,39.79,315611,0
+URTY.US,D,20140212,000000,40.087,40.904,39.85,40.282,299114,0
+URTY.US,D,20140213,000000,39.119,42.012,39.119,41.919,474428,0
+URTY.US,D,20140214,000000,41.57,42.186,41.023,42.012,473350,0
+URTY.US,D,20140218,000000,42.366,43.545,42.136,43.35,353848,0
+URTY.US,D,20140219,000000,42.937,43.758,41.928,42.098,383137,0
+URTY.US,D,20140220,000000,42.108,43.609,41.77,43.39,319994,0
+URTY.US,D,20140221,000000,43.708,44.225,43.48,43.633,332453,0
+URTY.US,D,20140224,000000,43.986,45.598,43.867,44.847,399560,0
+URTY.US,D,20140225,000000,44.921,45.498,44.349,44.887,343938,0
+URTY.US,D,20140226,000000,44.917,46.547,44.672,45.677,437526,0
+URTY.US,D,20140227,000000,45.259,46.487,45.066,46.433,247081,0
+URTY.US,D,20140228,000000,46.389,47.258,45.06,45.911,479237,0
+URTY.US,D,20140303,000000,44.752,45.564,43.624,45.115,658589,0
+URTY.US,D,20140304,000000,46.696,49.4,46.636,48.492,515138,0
+URTY.US,D,20140305,000000,48.615,48.69,48.103,48.506,264756,0
+URTY.US,D,20140306,000000,48.91,49.043,48.059,48.402,414937,0
+URTY.US,D,20140307,000000,49.298,49.298,47.571,48.263,322763,0
+URTY.US,D,20140310,000000,47.934,48.218,46.92,47.84,293711,0
+URTY.US,D,20140311,000000,48.029,48.482,45.745,46.383,357824,0
+URTY.US,D,20140312,000000,45.524,46.836,45.06,46.836,277676,0
+URTY.US,D,20140313,000000,47.353,47.453,44.414,45.199,351445,0
+URTY.US,D,20140314,000000,44.698,46.054,44.698,45.751,291999,0
+URTY.US,D,20140317,000000,46.512,47.517,46.18,46.339,351737,0
+URTY.US,D,20140318,000000,46.567,48.472,46.393,48.288,316439,0
+URTY.US,D,20140319,000000,48.243,48.323,46.409,47.398,353403,0
+URTY.US,D,20140320,000000,47.213,48.054,46.497,47.626,255062,0
+URTY.US,D,20140321,000000,48.318,48.914,46.891,46.92,323970,0
+URTY.US,D,20140324,000000,47.581,47.641,44.091,45.359,396586,0
+URTY.US,D,20140325,000000,46.224,46.886,44.454,45.299,303302,0
+URTY.US,D,20140326,000000,46.154,46.154,42.669,42.669,271093,0
+URTY.US,D,20140327,000000,42.709,43.465,41.624,42.37,321913,0
+URTY.US,D,20140328,000000,42.439,44.141,41.923,42.256,253144,0
+URTY.US,D,20140331,000000,43.171,44.891,42.679,44.602,388878,0
+URTY.US,D,20140401,000000,44.851,46.482,44.837,46.313,437431,0
+URTY.US,D,20140402,000000,46.726,46.985,46.14,46.831,190747,0
+URTY.US,D,20140403,000000,46.93,46.93,44.911,45.458,317228,0
+URTY.US,D,20140404,000000,46.399,46.517,41.843,42.316,672237,0
+URTY.US,D,20140407,000000,41.684,41.968,39.681,40.351,569692,0
+URTY.US,D,20140408,000000,40.471,41.909,39.805,41.302,363231,0
+URTY.US,D,20140409,000000,41.774,43.051,41.237,42.967,367280,0
+URTY.US,D,20140410,000000,42.882,42.967,38.79,39.417,627009,0
+URTY.US,D,20140411,000000,38.383,39.606,37.199,37.671,601317,0
+URTY.US,D,20140414,000000,38.969,39.312,37.025,38.099,322906,0
+URTY.US,D,20140415,000000,38.277,39.089,36.026,38.526,513668,0
+URTY.US,D,20140416,000000,39.357,39.82,38.6,39.691,488867,0
+URTY.US,D,20140417,000000,39.407,40.864,39.089,40.342,386634,0
+URTY.US,D,20140421,000000,40.516,40.983,39.691,40.928,197472,0
+URTY.US,D,20140422,000000,41.147,42.604,40.983,42.22,359412,0
+URTY.US,D,20140423,000000,41.938,42.35,41.272,41.332,399948,0
+URTY.US,D,20140424,000000,42.18,42.256,40.067,41.117,490000,0
+URTY.US,D,20140425,000000,40.54,40.626,38.483,38.869,629366,0
+URTY.US,D,20140428,000000,39.347,39.86,36.527,38.204,819684,0
+URTY.US,D,20140429,000000,38.695,39.218,38.228,38.453,424523,0
+URTY.US,D,20140430,000000,38.049,39.297,37.223,39.297,278540,0
+URTY.US,D,20140501,000000,39.004,39.994,37.781,39.173,409012,0
+URTY.US,D,20140502,000000,39.466,40.436,38.999,39.307,229404,0
+URTY.US,D,20140505,000000,38.397,39.437,37.777,39.154,254898,0
+URTY.US,D,20140506,000000,38.66,38.954,37.229,37.263,355261,0
+URTY.US,D,20140507,000000,37.313,37.552,35.618,37.343,482068,0
+URTY.US,D,20140508,000000,37.169,38.373,35.886,36.166,388336,0
+URTY.US,D,20140509,000000,35.862,37.213,35.514,37.153,311194,0
+URTY.US,D,20140512,000000,37.846,40.102,37.781,39.676,511372,0
+URTY.US,D,20140513,000000,39.551,40.029,38.473,38.503,272332,0
+URTY.US,D,20140514,000000,38.244,38.244,36.497,36.662,256801,0
+URTY.US,D,20140515,000000,36.161,36.25,34.509,35.911,552038,0
+URTY.US,D,20140516,000000,36.061,36.652,35.11,36.576,331949,0
+URTY.US,D,20140519,000000,36.3,38.075,36.086,37.81,300865,0
+URTY.US,D,20140520,000000,37.319,37.532,35.419,36.026,672794,0
+URTY.US,D,20140521,000000,36.672,37.089,35.598,36.582,573494,0
+URTY.US,D,20140522,000000,37.001,38.035,36.642,37.721,355621,0
+URTY.US,D,20140523,000000,37.737,39.019,37.592,38.979,325153,0
+URTY.US,D,20140527,000000,39.79,40.924,39.671,40.63,376705,0
+URTY.US,D,20140528,000000,40.421,40.496,39.556,40.024,313831,0
+URTY.US,D,20140529,000000,40.391,40.669,39.751,40.406,130779,0
+URTY.US,D,20140530,000000,40.376,40.476,39.367,39.85,232060,0
+URTY.US,D,20140602,000000,40.162,40.162,38.337,39.257,223465,0
+URTY.US,D,20140603,000000,38.58,39.342,38.095,38.984,213942,0
+URTY.US,D,20140604,000000,38.417,39.566,38.159,39.432,147646,0
+URTY.US,D,20140605,000000,39.805,41.988,39.163,41.863,446722,0
+URTY.US,D,20140606,000000,42.435,43.495,42.28,43.186,335258,0
+URTY.US,D,20140609,000000,43.101,44.877,42.932,44.161,406959,0
+URTY.US,D,20140610,000000,43.877,44.171,43.221,43.907,198091,0
+URTY.US,D,20140611,000000,43.296,43.579,42.574,43.306,308001,0
+URTY.US,D,20140612,000000,43.012,43.131,42.028,42.544,388232,0
+URTY.US,D,20140613,000000,42.798,43.106,41.77,42.813,221961,0
+URTY.US,D,20140616,000000,42.559,43.37,42.236,43.355,240130,0
+URTY.US,D,20140617,000000,43.271,44.817,42.987,44.334,426731,0
+URTY.US,D,20140618,000000,44.221,45.249,43.768,45.195,254369,0
+URTY.US,D,20140619,000000,45.712,45.712,44.469,45.325,296722,0
+URTY.US,D,20140620,000000,45.389,45.795,44.977,45.751,237657,0
+URTY.US,D,20140623,000000,46.034,46.1,45.125,45.444,256264,0
+URTY.US,D,20140624,000000,45.205,46.502,43.951,44.056,484026,0
+URTY.US,D,20140625,000000,43.281,45.175,43.261,45.145,364124,0
+URTY.US,D,20140626,000000,45.249,45.249,43.847,44.911,351831,0
+URTY.US,D,20140627,000000,44.379,45.985,44.329,45.835,468888,0
+URTY.US,D,20140630,000000,45.712,46.419,45.249,46.393,293883,0
+URTY.US,D,20140701,000000,46.866,48.854,46.821,47.865,506830,0
+URTY.US,D,20140702,000000,47.85,48.218,46.975,47.213,329614,0
+URTY.US,D,20140703,000000,47.884,48.138,47.473,48.014,174944,0
+URTY.US,D,20140707,000000,47.576,47.596,45.534,45.638,489453,0
+URTY.US,D,20140708,000000,45.339,45.524,43.201,43.926,616711,0
+URTY.US,D,20140709,000000,44.319,44.762,43.594,44.101,426144,0
+URTY.US,D,20140710,000000,41.441,43.589,41.233,42.733,649451,0
+URTY.US,D,20140711,000000,42.659,42.838,41.899,42.529,341486,0
+URTY.US,D,20140714,000000,44.016,44.051,42.862,43.191,367886,0
+URTY.US,D,20140715,000000,43.096,43.515,41.147,41.869,643673,0
+URTY.US,D,20140716,000000,42.514,42.514,41.143,41.62,491061,0
+URTY.US,D,20140717,000000,40.744,41.544,39.362,39.651,632560,0
+URTY.US,D,20140718,000000,39.88,41.71,39.646,41.485,615107,0
+URTY.US,D,20140721,000000,40.684,41.223,40.152,40.944,500919,0
+URTY.US,D,20140722,000000,41.73,42.554,41.465,41.958,397755,0
+URTY.US,D,20140723,000000,42.35,42.783,41.784,42.166,420355,0
+URTY.US,D,20140724,000000,42.584,43.017,41.61,41.968,492766,0
+URTY.US,D,20140725,000000,40.993,41.227,40.347,40.728,525132,0
+URTY.US,D,20140728,000000,40.993,41.027,39.322,40.227,554110,0
+URTY.US,D,20140729,000000,40.53,41.306,40.177,40.481,450396,0
+URTY.US,D,20140730,000000,41.336,41.531,40.486,40.977,478849,0
+URTY.US,D,20140731,000000,39.656,40.072,38.059,38.059,845138,0
+URTY.US,D,20140801,000000,38.169,38.68,36.795,37.622,957569,0
+URTY.US,D,20140804,000000,38.204,38.75,36.845,38.6,493112,0
+URTY.US,D,20140805,000000,38.099,39.198,37.488,38.317,557564,0
+URTY.US,D,20140806,000000,37.558,39.437,37.558,38.685,474048,0
+URTY.US,D,20140807,000000,39.079,39.466,37.701,38.115,594285,0
+URTY.US,D,20140808,000000,38.244,39.357,37.946,39.247,463807,0
+URTY.US,D,20140811,000000,39.825,41.213,39.621,40.366,479540,0
+URTY.US,D,20140812,000000,39.885,40.436,38.964,39.526,512363,0
+URTY.US,D,20140813,000000,39.96,40.655,39.671,40.396,436076,0
+URTY.US,D,20140814,000000,40.526,40.728,40.232,40.566,328197,0
+URTY.US,D,20140815,000000,41.405,41.535,39.228,40.426,632139,0
+URTY.US,D,20140818,000000,41.541,42.23,41.127,42.166,366641,0
+URTY.US,D,20140819,000000,42.266,42.882,42.156,42.579,237420,0
+URTY.US,D,20140820,000000,41.893,42.316,41.435,42.112,496391,0
+URTY.US,D,20140821,000000,41.978,42.514,40.854,42.26,541671,0
+URTY.US,D,20140822,000000,42.216,42.763,41.66,42.316,444259,0
+URTY.US,D,20140825,000000,43.156,43.614,42.43,42.872,593620,0
+URTY.US,D,20140826,000000,43.012,44.186,43.002,44.076,323026,0
+URTY.US,D,20140827,000000,44.201,44.216,43.51,43.743,201266,0
+URTY.US,D,20140828,000000,43.196,43.41,42.614,43.051,247137,0
+URTY.US,D,20140829,000000,43.301,44.046,42.793,43.822,227341,0
+URTY.US,D,20140902,000000,44.255,44.831,43.733,44.479,591544,0
+URTY.US,D,20140903,000000,45.119,45.155,43.475,43.693,709008,0
+URTY.US,D,20140904,000000,44.001,44.812,42.838,43.111,724265,0
+URTY.US,D,20140905,000000,42.862,43.584,42.23,43.555,541933,0
+URTY.US,D,20140908,000000,43.5,44.021,42.952,43.773,394076,0
+URTY.US,D,20140909,000000,43.53,43.53,42.022,42.206,587248,0
+URTY.US,D,20140910,000000,42.19,43.012,41.71,42.967,525019,0
+URTY.US,D,20140911,000000,42.24,43.902,42.15,43.728,480160,0
+URTY.US,D,20140912,000000,43.718,43.718,41.932,42.42,471875,0
+URTY.US,D,20140915,000000,42.376,42.4,40.556,40.993,373341,0
+URTY.US,D,20140916,000000,40.63,41.654,40.227,41.316,372373,0
+URTY.US,D,20140917,000000,41.322,42.416,41.103,41.654,336469,0
+URTY.US,D,20140918,000000,42.19,42.499,41.859,42.36,312263,0
+URTY.US,D,20140919,000000,42.907,42.937,40.426,40.828,671232,0
+URTY.US,D,20140922,000000,40.267,40.267,38.755,39.104,535102,0
+URTY.US,D,20140923,000000,38.59,39.332,37.85,37.989,494320,0
+URTY.US,D,20140924,000000,38.115,39.099,37.562,38.974,357684,0
+URTY.US,D,20140925,000000,38.685,38.805,36.676,37.109,520701,0
+URTY.US,D,20140926,000000,37.498,38.119,37.169,37.999,394580,0
+URTY.US,D,20140929,000000,36.666,38.248,36.666,37.91,308469,0
+URTY.US,D,20140930,000000,37.797,37.926,36.181,36.225,414850,0
+URTY.US,D,20141001,000000,36.141,36.25,34.331,34.668,785191,0
+URTY.US,D,20141002,000000,34.757,36.096,33.863,35.662,896575,0
+URTY.US,D,20141003,000000,36.602,37.133,35.971,36.478,623421,0
+URTY.US,D,20141006,000000,36.781,36.875,35.369,35.569,645886,0
+URTY.US,D,20141007,000000,34.867,35.294,33.728,33.794,571561,0
+URTY.US,D,20141008,000000,33.528,35.777,32.693,35.712,805237,0
+URTY.US,D,20141009,000000,35.559,35.618,32.818,32.838,959607,0
+URTY.US,D,20141010,000000,32.639,33.584,31.475,31.685,685172,0
+URTY.US,D,20141013,000000,31.724,32.828,30.838,31.232,561748,0
+URTY.US,D,20141014,000000,31.989,33.574,31.774,32.242,620021,0
+URTY.US,D,20141015,000000,31.088,33.658,30.547,33.33,916533,0
+URTY.US,D,20141016,000000,31.914,35.105,31.769,34.46,765469,0
+URTY.US,D,20141017,000000,35.752,35.772,33.734,34.162,573163,0
+URTY.US,D,20141020,000000,33.688,35.309,33.678,35.26,401300,0
+URTY.US,D,20141021,000000,35.911,37.083,35.579,37.061,387054,0
+URTY.US,D,20141022,000000,37.269,37.552,35.399,35.419,592565,0
+URTY.US,D,20141023,000000,36.547,37.999,36.344,37.309,481174,0
+URTY.US,D,20141024,000000,37.388,37.707,36.901,37.522,409522,0
+URTY.US,D,20141027,000000,36.871,37.532,35.956,37.432,368501,0
+URTY.US,D,20141028,000000,37.979,40.665,37.781,40.616,760562,0
+URTY.US,D,20141029,000000,40.894,41.411,39.461,40.337,1032761,0
+URTY.US,D,20141030,000000,39.974,41.889,39.666,41.451,603935,0
+URTY.US,D,20141031,000000,43.604,43.653,42.514,43.246,727160,0
+URTY.US,D,20141103,000000,43.41,44.116,42.509,42.982,717845,0
+URTY.US,D,20141104,000000,42.495,43.131,41.853,42.406,285688,0
+URTY.US,D,20141105,000000,43.4,43.41,42.16,42.649,460456,0
+URTY.US,D,20141106,000000,42.584,43.156,42.127,43.146,347458,0
+URTY.US,D,20141107,000000,43.027,43.345,42.316,43.345,303669,0
+URTY.US,D,20141110,000000,43.335,44.006,43.101,43.946,310034,0
+URTY.US,D,20141111,000000,43.847,44.156,43.56,44.131,272779,0
+URTY.US,D,20141112,000000,43.326,44.891,43.306,44.678,333068,0
+URTY.US,D,20141113,000000,44.742,45.09,43.266,43.589,473155,0
+URTY.US,D,20141114,000000,43.643,43.902,43.012,43.335,325456,0
+URTY.US,D,20141117,000000,43.231,43.584,42.19,42.19,362486,0
+URTY.US,D,20141118,000000,42.773,43.768,42.753,42.952,489163,0
+URTY.US,D,20141119,000000,42.838,42.838,40.758,41.594,585471,0
+URTY.US,D,20141120,000000,41.047,43.002,41.013,42.977,347625,0
+URTY.US,D,20141121,000000,44.831,44.841,42.704,43.176,506507,0
+URTY.US,D,20141124,000000,43.355,44.752,43.355,44.708,361437,0
+URTY.US,D,20141125,000000,44.921,45.498,44.221,44.722,200974,0
+URTY.US,D,20141126,000000,44.752,45.255,44.622,45.195,392676,0
+URTY.US,D,20141128,000000,45.129,45.255,43.106,43.33,226639,0
+URTY.US,D,20141201,000000,42.852,42.957,41.157,41.157,479800,0
+URTY.US,D,20141202,000000,41.336,43.086,41.336,42.649,430087,0
+URTY.US,D,20141203,000000,42.669,44.196,42.599,43.882,326290,0
+URTY.US,D,20141204,000000,43.688,43.758,42.644,43.251,747237,0
+URTY.US,D,20141205,000000,43.802,44.558,43.525,44.25,397651,0
+URTY.US,D,20141208,000000,43.882,44.987,42.19,42.634,487111,0
+URTY.US,D,20141209,000000,41.217,44.837,41.003,44.772,984522,0
+URTY.US,D,20141210,000000,44.289,44.618,41.77,41.962,1408921,0
+URTY.US,D,20141211,000000,42.485,44.061,42.127,42.439,443743,0
+URTY.US,D,20141212,000000,40.844,42.196,40.748,40.854,782676,0
+URTY.US,D,20141215,000000,41.465,41.8,39.257,39.656,662210,0
+URTY.US,D,20141216,000000,39.357,41.445,39.014,39.437,360483,0
+URTY.US,D,20141217,000000,39.711,43.146,39.601,43.066,412232,0
+URTY.US,D,20141218,000000,44.802,45.07,43.753,44.941,586060,0
+URTY.US,D,20141219,000000,45.05,45.901,44.429,45.349,881283,0
+URTY.US,D,20141222,000000,45.654,46.214,45.185,46.214,330120,0
+URTY.US,D,20141223,000000,46.995,46.995,45.995,46.343,612602,0
+URTY.US,D,20141224,000000,46.671,47.125,46.27,46.741,158343,0
+URTY.US,D,20141226,000000,47.233,48.014,47.169,47.726,237422,0
+URTY.US,D,20141229,000000,47.805,48.665,47.766,48.268,272086,0
+URTY.US,D,20141230,000000,47.979,48.383,47.443,47.488,162175,0
+URTY.US,D,20141231,000000,48.004,48.71,46.497,46.631,436114,0
+URTY.US,D,20150102,000000,47.179,47.656,44.582,45.851,400929,0
+URTY.US,D,20150105,000000,45.209,45.528,43.326,43.961,372610,0
+URTY.US,D,20150106,000000,44.314,44.344,40.61,41.674,492774,0
+URTY.US,D,20150107,000000,42.514,43.206,41.863,43.206,274229,0
+URTY.US,D,20150108,000000,44.294,45.528,44.056,45.355,299086,0
+URTY.US,D,20150109,000000,45.544,45.544,43.812,44.151,377335,0
+URTY.US,D,20150112,000000,44.299,44.479,42.599,43.683,156659,0
+URTY.US,D,20150113,000000,44.708,46.08,42.21,43.788,332548,0
+URTY.US,D,20150114,000000,42.26,43.525,41.83,43.221,378737,0
+URTY.US,D,20150115,000000,43.663,43.857,40.649,40.894,374367,0
+URTY.US,D,20150116,000000,40.57,43.256,40.401,43.061,319732,0
+URTY.US,D,20150120,000000,43.241,43.385,41.342,42.475,443430,0
+URTY.US,D,20150121,000000,41.952,43.131,41.491,42.018,271105,0
+URTY.US,D,20150122,000000,42.897,44.642,41.266,44.628,302719,0
+URTY.US,D,20150123,000000,44.588,45.199,43.991,44.513,245459,0
+URTY.US,D,20150126,000000,44.196,45.765,43.365,45.765,186491,0
+URTY.US,D,20150127,000000,44.196,45.755,43.956,45.1,206795,0
+URTY.US,D,20150128,000000,45.735,45.995,42.465,42.828,448912,0
+URTY.US,D,20150129,000000,43.216,44.642,42.206,44.642,531865,0
+URTY.US,D,20150130,000000,43.683,44.171,41.634,41.804,506840,0
+URTY.US,D,20150202,000000,42.121,42.912,40.386,42.783,491005,0
+URTY.US,D,20150203,000000,43.475,45.285,43.38,45.139,324234,0
+URTY.US,D,20150204,000000,44.698,45.564,44.299,44.602,151422,0
+URTY.US,D,20150205,000000,45.066,46.696,44.951,46.389,271521,0
+URTY.US,D,20150206,000000,46.582,47.358,45.735,46.21,292109,0
+URTY.US,D,20150209,000000,45.703,46.646,44.987,45.1,203596,0
+URTY.US,D,20150210,000000,45.955,46.104,44.255,45.921,245285,0
+URTY.US,D,20150211,000000,45.657,46.19,44.887,45.745,144632,0
+URTY.US,D,20150212,000000,46.606,47.433,46.244,47.363,136992,0
+URTY.US,D,20150213,000000,47.616,48.323,47.179,48.193,377197,0
+URTY.US,D,20150217,000000,48.333,48.76,47.969,48.542,274483,0
+URTY.US,D,20150218,000000,48.203,48.76,47.696,48.73,227409,0
+URTY.US,D,20150219,000000,48.482,49.179,48.218,48.824,149892,0
+URTY.US,D,20150220,000000,48.532,49.351,47.443,49.173,224856,0
+URTY.US,D,20150223,000000,48.9,49.318,47.865,49.302,237363,0
+URTY.US,D,20150224,000000,49.377,49.966,48.999,49.43,163079,0
+URTY.US,D,20150225,000000,49.45,49.956,49.003,49.722,112427,0
+URTY.US,D,20150226,000000,49.602,50.264,49.179,50.17,200630,0
+URTY.US,D,20150227,000000,50.105,50.279,49.38,49.38,173251,0
+URTY.US,D,20150302,000000,49.357,50.841,49.321,50.508,366217,0
+URTY.US,D,20150303,000000,49.406,50.17,49.009,49.607,179788,0
+URTY.US,D,20150304,000000,48.97,49.386,48.248,49.143,178583,0
+URTY.US,D,20150305,000000,49.209,49.762,48.73,49.553,71192,0
+URTY.US,D,20150306,000000,48.984,49.456,47.373,47.671,320363,0
+URTY.US,D,20150309,000000,47.939,48.536,47.666,48.248,138161,0
+URTY.US,D,20150310,000000,46.97,47.065,46.1,46.631,168126,0
+URTY.US,D,20150311,000000,46.399,47.576,46.19,47.502,177779,0
+URTY.US,D,20150312,000000,48.308,49.936,48.308,49.807,242334,0
+URTY.US,D,20150313,000000,49.672,49.971,47.626,49.263,232882,0
+URTY.US,D,20150316,000000,49.926,50.469,49.667,50.199,174964,0
+URTY.US,D,20150317,000000,49.777,50.718,49.597,50.474,127100,0
+URTY.US,D,20150318,000000,50.194,52.363,49.602,51.676,265662,0
+URTY.US,D,20150319,000000,51.393,52.15,51.393,52.105,116844,0
+URTY.US,D,20150320,000000,52.667,53.612,52.667,53.433,251181,0
+URTY.US,D,20150323,000000,53.348,53.805,53.228,53.308,124688,0
+URTY.US,D,20150324,000000,53.1,53.87,53.075,53.233,175165,0
+URTY.US,D,20150325,000000,53.313,53.313,49.371,49.528,398193,0
+URTY.US,D,20150326,000000,48.97,49.986,48.358,49.312,282956,0
+URTY.US,D,20150327,000000,49.371,50.389,48.77,50.204,203721,0
+URTY.US,D,20150330,000000,51.215,52.533,50.956,52.303,272903,0
+URTY.US,D,20150331,000000,51.652,52.13,51.2,51.716,157877,0
+URTY.US,D,20150401,000000,51.572,51.806,50.021,51.806,312319,0
+URTY.US,D,20150402,000000,51.721,52.861,51.681,52.155,283965,0
+URTY.US,D,20150406,000000,51.18,53.163,51.18,52.772,158674,0
+URTY.US,D,20150407,000000,52.548,53.124,51.786,51.796,201931,0
+URTY.US,D,20150408,000000,51.866,53.358,51.751,53.08,224838,0
+URTY.US,D,20150409,000000,53.03,53.462,51.07,52.543,228437,0
+URTY.US,D,20150410,000000,53.144,53.477,52.881,53.298,118051,0
+URTY.US,D,20150413,000000,53.567,54.249,53.258,53.363,168326,0
+URTY.US,D,20150414,000000,53.413,53.92,52.234,53.343,164506,0
+URTY.US,D,20150415,000000,53.9,55.198,53.746,54.587,190642,0
+URTY.US,D,20150416,000000,54.447,54.686,54.01,54.339,91199,0
+URTY.US,D,20150417,000000,52.617,53.07,50.991,51.796,406036,0
+URTY.US,D,20150420,000000,52.303,53.622,52.263,53.273,217835,0
+URTY.US,D,20150421,000000,53.78,53.975,52.96,53.09,132489,0
+URTY.US,D,20150422,000000,53.158,53.502,51.811,53.288,186371,0
+URTY.US,D,20150423,000000,53.065,54.362,52.827,54.079,183008,0
+URTY.US,D,20150424,000000,54.089,54.289,53.308,53.517,204471,0
+URTY.US,D,20150427,000000,53.98,54.786,51.215,51.676,363199,0
+URTY.US,D,20150428,000000,52.03,52.837,50.219,52.567,358434,0
+URTY.US,D,20150429,000000,51.741,52.209,50.683,50.936,249172,0
+URTY.US,D,20150430,000000,49.981,50.399,47.09,47.616,403019,0
+URTY.US,D,20150501,000000,48.158,48.784,47.393,48.572,380497,0
+URTY.US,D,20150504,000000,48.71,50.179,48.456,49.159,252591,0
+URTY.US,D,20150505,000000,48.999,49.347,46.592,47.298,319962,0
+URTY.US,D,20150506,000000,47.576,47.929,46.577,47.671,298118,0
+URTY.US,D,20150507,000000,47.716,48.81,46.965,48.258,183673,0
+URTY.US,D,20150508,000000,49.592,50.06,49.083,49.357,158875,0
+URTY.US,D,20150511,000000,49.498,50.563,49.42,49.45,120463,0
+URTY.US,D,20150512,000000,48.914,49.622,47.238,49.169,319377,0
+URTY.US,D,20150513,000000,49.518,49.926,48.576,49.123,106813,0
+URTY.US,D,20150514,000000,49.832,50.748,49.183,50.648,178784,0
+URTY.US,D,20150515,000000,50.409,50.588,49.672,50.553,141693,0
+URTY.US,D,20150518,000000,50.189,52.353,49.921,52.229,241103,0
+URTY.US,D,20150519,000000,51.716,52.185,51.433,52.05,145205,0
+URTY.US,D,20150520,000000,52.398,52.707,51.388,52.244,137983,0
+URTY.US,D,20150521,000000,52.065,52.727,51.517,52.06,334241,0
+URTY.US,D,20150522,000000,52.055,52.398,50.981,51.438,136150,0
+URTY.US,D,20150526,000000,50.866,50.866,49.103,49.971,308111,0
+URTY.US,D,20150527,000000,50.13,51.936,49.503,51.801,353948,0
+URTY.US,D,20150528,000000,51.373,51.716,50.668,51.691,260720,0
+URTY.US,D,20150529,000000,51.562,51.686,50.05,50.708,386126,0
+URTY.US,D,20150601,000000,51.936,51.946,49.662,51.14,364884,0
+URTY.US,D,20150602,000000,50.518,52.458,50.219,51.478,241832,0
+URTY.US,D,20150603,000000,51.557,53.213,51.468,52.995,371849,0
+URTY.US,D,20150604,000000,52.18,52.852,50.916,51.497,234893,0
+URTY.US,D,20150605,000000,50.916,52.707,50.031,52.592,272098,0
+URTY.US,D,20150608,000000,52.592,52.807,51.562,51.791,385321,0
+URTY.US,D,20150609,000000,51.662,51.751,50.219,51.274,346549,0
+URTY.US,D,20150610,000000,52.02,53.815,51.961,53.238,416506,0
+URTY.US,D,20150611,000000,53.532,53.865,53.158,53.617,191646,0
+URTY.US,D,20150612,000000,53.134,53.368,52.523,53.163,230067,0
+URTY.US,D,20150615,000000,52.015,52.955,50.698,52.687,286779,0
+URTY.US,D,20150616,000000,52.408,54.045,52.408,53.721,236504,0
+URTY.US,D,20150617,000000,54.209,54.417,53.228,53.492,126094,0
+URTY.US,D,20150618,000000,54.264,56.064,54.025,55.546,213576,0
+URTY.US,D,20150619,000000,55.566,55.964,55.302,55.546,98743,0
+URTY.US,D,20150622,000000,56.398,56.849,55.964,56.686,281751,0
+URTY.US,D,20150623,000000,56.626,57.158,56.338,57.088,183335,0
+URTY.US,D,20150624,000000,56.711,57.183,55.417,55.626,189242,0
+URTY.US,D,20150625,000000,56.218,56.273,54.821,55.581,115636,0
+URTY.US,D,20150626,000000,55.889,56.133,54.254,55.118,234490,0
+URTY.US,D,20150629,000000,53.92,54.492,50.718,51.011,403019,0
+URTY.US,D,20150630,000000,52.01,52.16,50.931,51.686,198190,0
+URTY.US,D,20150701,000000,52.827,53.233,51.259,52.175,292009,0
+URTY.US,D,20150702,000000,52.263,52.368,50.444,50.961,379692,0
+URTY.US,D,20150706,000000,49.837,51.751,49.817,50.891,284165,0
+URTY.US,D,20150707,000000,50.966,51.165,48.203,51.115,508601,0
+URTY.US,D,20150708,000000,49.712,50.384,47.86,48.744,317549,0
+URTY.US,D,20150709,000000,50.394,50.568,49.143,49.273,236704,0
+URTY.US,D,20150710,000000,50.916,51.532,50.374,51.254,297839,0
+URTY.US,D,20150713,000000,52.209,53.149,51.766,52.995,288992,0
+URTY.US,D,20150714,000000,52.935,54.219,52.911,53.9,292727,0
+URTY.US,D,20150715,000000,53.975,54.209,52.707,53.04,125237,0
+URTY.US,D,20150716,000000,53.825,54.482,53.587,54.03,186627,0
+URTY.US,D,20150717,000000,53.975,54.074,52.797,53.203,237910,0
+URTY.US,D,20150720,000000,53.353,53.353,51.98,52.428,419308,0
+URTY.US,D,20150721,000000,52.388,53.238,51.244,51.657,461542,0
+URTY.US,D,20150722,000000,51.145,52.408,50.976,52.204,216794,0
+URTY.US,D,20150723,000000,52.488,52.712,50.289,50.538,406640,0
+URTY.US,D,20150724,000000,50.459,50.608,47.994,48.143,638918,0
+URTY.US,D,20150727,000000,47.488,47.771,46.547,46.856,447665,0
+URTY.US,D,20150728,000000,47.318,48.328,45.554,48.084,557269,0
+URTY.US,D,20150729,000000,47.88,48.874,47.443,48.496,303068,0
+URTY.US,D,20150730,000000,48.143,49.059,47.443,48.944,266064,0
+URTY.US,D,20150731,000000,49.113,50.518,48.854,49.692,377679,0
+URTY.US,D,20150803,000000,49.712,49.827,47.919,48.914,297887,0
+URTY.US,D,20150804,000000,48.993,49.652,48.093,48.546,299247,0
+URTY.US,D,20150805,000000,49.263,50.324,48.506,48.874,242535,0
+URTY.US,D,20150806,000000,49.253,49.253,45.955,46.935,331388,0
+URTY.US,D,20150807,000000,46.25,46.641,45.06,46.024,343693,0
+URTY.US,D,20150810,000000,46.542,47.835,46.542,47.616,221219,0
+URTY.US,D,20150811,000000,46.626,47.328,45.731,46.323,257061,0
+URTY.US,D,20150812,000000,45.578,46.413,43.783,46.094,274712,0
+URTY.US,D,20150813,000000,46.23,46.721,45.418,45.663,223028,0
+URTY.US,D,20150814,000000,45.488,46.626,45.006,46.567,125291,0
+URTY.US,D,20150817,000000,46.16,48.029,45.624,47.989,228659,0
+URTY.US,D,20150818,000000,47.781,47.781,46.686,46.851,148418,0
+URTY.US,D,20150819,000000,45.915,46.602,44.638,45.399,453498,0
+URTY.US,D,20150820,000000,44.131,44.434,41.998,42.018,484268,0
+URTY.US,D,20150821,000000,40.53,42.16,39.84,40.356,608148,0
+URTY.US,D,20150824,000000,34.618,39.606,33.316,35.772,425368,0
+URTY.US,D,20150825,000000,39.198,39.198,34.807,34.941,320363,0
+URTY.US,D,20150826,000000,36.945,37.721,34.653,37.498,456513,0
+URTY.US,D,20150827,000000,38.387,40.192,37.498,39.551,649576,0
+URTY.US,D,20150828,000000,39.422,40.774,39.362,40.675,329614,0
+URTY.US,D,20150831,000000,40.247,41.077,39.82,40.237,253999,0
+URTY.US,D,20150901,000000,38.293,38.984,36.552,37.061,434994,0
+URTY.US,D,20150902,000000,38.293,38.855,37.055,38.81,246357,0
+URTY.US,D,20150903,000000,39.034,40.029,38.526,38.695,305280,0
+URTY.US,D,20150904,000000,37.343,38.536,37.143,37.681,241127,0
+URTY.US,D,20150908,000000,39.452,40.401,39.029,40.337,287584,0
+URTY.US,D,20150909,000000,41.053,41.292,38.835,38.979,346105,0
+URTY.US,D,20150910,000000,38.542,40.063,38.542,39.447,254524,0
+URTY.US,D,20150911,000000,38.889,40.004,38.477,40.004,156865,0
+URTY.US,D,20150914,000000,40.317,40.366,39.242,39.461,200102,0
+URTY.US,D,20150915,000000,39.755,41.007,39.571,40.788,227653,0
+URTY.US,D,20150916,000000,40.698,41.899,40.646,41.794,307491,0
+URTY.US,D,20150917,000000,41.764,43.917,41.541,42.276,411350,0
+URTY.US,D,20150918,000000,40.521,41.704,40.172,40.516,390149,0
+URTY.US,D,20150921,000000,41.372,42.136,39.855,40.307,308097,0
+URTY.US,D,20150922,000000,39.124,39.372,37.761,38.467,425140,0
+URTY.US,D,20150923,000000,38.685,39.084,37.767,38.105,261665,0
+URTY.US,D,20150924,000000,37.498,38.075,36.557,37.86,690922,0
+URTY.US,D,20150925,000000,38.869,38.899,35.961,36.428,682959,0
+URTY.US,D,20150928,000000,36.051,36.056,33.001,33.316,778592,0
+URTY.US,D,20150929,000000,33.376,34.077,32.177,32.673,1133441,0
+URTY.US,D,20150930,000000,33.548,34.375,33.001,34.136,681150,0
+URTY.US,D,20151001,000000,34.375,34.553,32.571,34.033,453699,0
+URTY.US,D,20151002,000000,33.001,35.479,32.262,35.449,665866,0
+URTY.US,D,20151005,000000,36.497,38.195,36.398,38.019,464206,0
+URTY.US,D,20151006,000000,37.96,38.393,36.507,37.229,298443,0
+URTY.US,D,20151007,000000,37.866,39.213,37.363,39.163,303358,0
+URTY.US,D,20151008,000000,39.074,40.461,38.705,40.282,255206,0
+URTY.US,D,20151009,000000,40.476,40.894,40.142,40.481,316947,0
+URTY.US,D,20151012,000000,40.606,40.63,39.935,40.292,106659,0
+URTY.US,D,20151013,000000,39.79,40.973,38.605,38.67,266467,0
+URTY.US,D,20151014,000000,38.974,39.362,37.363,37.542,262848,0
+URTY.US,D,20151015,000000,37.816,40.217,37.329,40.217,282555,0
+URTY.US,D,20151016,000000,40.406,40.406,39.019,40.087,234289,0
+URTY.US,D,20151019,000000,39.496,40.868,39.322,40.267,232218,0
+URTY.US,D,20151020,000000,40.262,40.924,39.701,40.107,73604,0
+URTY.US,D,20151021,000000,40.511,40.59,38.258,38.283,179588,0
+URTY.US,D,20151022,000000,38.959,39.95,38.303,39.272,184617,0
+URTY.US,D,20151023,000000,40.277,40.6,39.312,40.396,257217,0
+URTY.US,D,20151026,000000,40.172,40.436,39.501,39.656,91704,0
+URTY.US,D,20151027,000000,39.173,39.392,37.602,38.297,154852,0
+URTY.US,D,20151028,000000,38.675,41.63,38.473,41.59,440626,0
+URTY.US,D,20151029,000000,41.306,41.62,40.024,40.327,255206,0
+URTY.US,D,20151030,000000,40.019,40.466,39.511,39.76,241127,0
+URTY.US,D,20151102,000000,40.029,42.534,40.029,42.246,282070,0
+URTY.US,D,20151103,000000,42.058,43.584,41.869,42.887,370281,0
+URTY.US,D,20151104,000000,43.231,43.584,42.24,42.838,461464,0
+URTY.US,D,20151105,000000,42.793,43.146,41.521,42.847,248367,0
+URTY.US,D,20151106,000000,42.559,43.956,41.744,43.867,288992,0
+URTY.US,D,20151109,000000,43.668,43.852,41.77,42.236,346884,0
+URTY.US,D,20151110,000000,41.77,42.624,41.405,42.604,224034,0
+URTY.US,D,20151111,000000,42.758,42.758,41.485,41.56,176773,0
+URTY.US,D,20151112,000000,40.675,40.679,38.984,39.178,294824,0
+URTY.US,D,20151113,000000,38.745,39.581,37.876,38.254,325191,0
+URTY.US,D,20151116,000000,38.159,39.247,37.592,39.198,230469,0
+URTY.US,D,20151117,000000,39.307,40.381,38.695,38.86,322575,0
+URTY.US,D,20151118,000000,39.193,40.878,38.75,40.774,246558,0
+URTY.US,D,20151119,000000,40.669,40.808,40.004,40.282,171142,0
+URTY.US,D,20151120,000000,40.649,41.58,40.646,41.073,347917,0
+URTY.US,D,20151123,000000,40.973,42.16,40.928,41.6,212168,0
+URTY.US,D,20151124,000000,41.093,42.748,40.794,42.524,298844,0
+URTY.US,D,20151125,000000,42.634,43.708,42.455,43.609,282756,0
+URTY.US,D,20151127,000000,43.683,44.349,43.266,44.046,166920,0
+URTY.US,D,20151130,000000,44.503,44.503,43.44,43.48,288992,0
+URTY.US,D,20151201,000000,44.041,44.369,43.261,44.211,285988,0
+URTY.US,D,20151202,000000,44.151,44.493,42.753,42.937,298750,0
+URTY.US,D,20151203,000000,43.266,43.763,40.272,40.714,539656,0
+URTY.US,D,20151204,000000,40.724,42.102,40.54,41.978,319962,0
+URTY.US,D,20151207,000000,41.853,41.853,39.566,40.014,374261,0
+URTY.US,D,20151208,000000,38.924,40.009,38.503,39.466,321691,0
+URTY.US,D,20151209,000000,39.089,40.192,37.628,38.049,405031,0
+URTY.US,D,20151210,000000,37.936,39.054,37.741,38.437,373256,0
+URTY.US,D,20151211,000000,37.289,37.329,35.554,35.901,481652,0
+URTY.US,D,20151214,000000,35.896,36.335,34.361,35.155,675480,0
+URTY.US,D,20151215,000000,35.722,36.811,35.722,36.626,285774,0
+URTY.US,D,20151216,000000,37.432,38.507,36.795,38.353,412673,0
+URTY.US,D,20151217,000000,38.82,38.82,36.915,37.035,427756,0
+URTY.US,D,20151218,000000,36.547,36.742,35.409,35.409,419308,0
+URTY.US,D,20151221,000000,36.051,36.487,35.479,36.21,208347,0
+URTY.US,D,20151222,000000,36.468,37.293,35.752,37.189,178676,0
+URTY.US,D,20151223,000000,37.747,38.725,37.542,38.595,312520,0
+URTY.US,D,20151224,000000,38.72,39.442,38.484,38.817,231457,0
+URTY.US,D,20151228,000000,38.254,38.287,37.231,38.195,223956,0
+URTY.US,D,20151229,000000,38.705,39.556,38.367,39.461,281324,0
+URTY.US,D,20151230,000000,39.382,39.606,38.287,38.337,177851,0
+URTY.US,D,20151231,000000,37.791,38.185,36.855,36.855,354953,0
+URTY.US,D,20160104,000000,34.981,35.105,33.436,34.305,740548,0
+URTY.US,D,20160105,000000,34.648,34.807,33.907,34.499,473840,0
+URTY.US,D,20160106,000000,33.081,33.903,32.421,32.931,565387,0
+URTY.US,D,20160107,000000,31.227,31.914,30.153,30.278,483661,0
+URTY.US,D,20160108,000000,30.541,30.973,28.577,28.756,480966,0
+URTY.US,D,20160111,000000,29.044,29.486,27.493,28.394,621259,0
+URTY.US,D,20160112,000000,29.054,29.651,27.159,28.617,532949,0
+URTY.US,D,20160113,000000,28.816,29.187,25.28,25.811,666350,0
+URTY.US,D,20160114,000000,26.246,27.617,24.942,26.912,566132,0
+URTY.US,D,20160115,000000,24.808,25.708,23.544,25.592,774830,0
+URTY.US,D,20160119,000000,26.345,26.398,23.808,24.574,469787,0
+URTY.US,D,20160120,000000,23.544,25.688,21.805,24.912,1052677,0
+URTY.US,D,20160121,000000,24.962,26.114,24.269,24.684,708887,0
+URTY.US,D,20160122,000000,25.931,26.648,25.618,26.504,558974,0
+URTY.US,D,20160125,000000,26.007,26.235,24.56,24.738,678201,0
+URTY.US,D,20160126,000000,24.996,26.358,24.814,26.21,326282,0
+URTY.US,D,20160127,000000,25.857,26.544,24.654,25.092,399293,0
+URTY.US,D,20160128,000000,25.748,25.975,24.814,25.102,400612,0
+URTY.US,D,20160129,000000,25.394,27.552,25.334,27.552,547182,0
+URTY.US,D,20160201,000000,26.927,27.667,26.285,27.214,484336,0
+URTY.US,D,20160202,000000,26.25,26.368,25.072,25.444,477427,0
+URTY.US,D,20160203,000000,25.997,25.997,23.868,25.602,522987,0
+URTY.US,D,20160204,000000,25.25,26.651,25.25,25.837,243222,0
+URTY.US,D,20160205,000000,25.434,25.463,23.669,23.703,461624,0
+URTY.US,D,20160208,000000,22.918,22.963,21.47,22.515,409977,0
+URTY.US,D,20160209,000000,21.589,22.993,21.572,22.133,347619,0
+URTY.US,D,20160210,000000,22.585,23.519,22.013,22.077,306286,0
+URTY.US,D,20160211,000000,21.063,21.765,20.636,21.407,469608,0
+URTY.US,D,20160212,000000,21.993,22.71,21.719,22.595,363602,0
+URTY.US,D,20160216,000000,23.444,24.35,23.058,24.241,372584,0
+URTY.US,D,20160217,000000,24.718,25.821,24.718,25.31,342548,0
+URTY.US,D,20160218,000000,25.39,25.479,24.689,24.946,291008,0
+URTY.US,D,20160219,000000,24.659,25.4,24.365,25.324,322253,0
+URTY.US,D,20160222,000000,26.056,26.504,25.959,26.186,265142,0
+URTY.US,D,20160223,000000,25.961,26.13,25.434,25.479,204945,0
+URTY.US,D,20160224,000000,24.69,26.354,24.231,26.216,405869,0
+URTY.US,D,20160225,000000,26.398,26.966,26.072,26.917,286601,0
+URTY.US,D,20160226,000000,27.333,27.641,27.059,27.413,475602,0
+URTY.US,D,20160229,000000,27.388,28.055,27.084,27.119,299755,0
+URTY.US,D,20160301,000000,27.801,28.78,27.393,28.78,434968,0
+URTY.US,D,20160302,000000,28.736,29.741,28.567,29.741,293802,0
+URTY.US,D,20160303,000000,29.715,30.62,29.626,30.591,317200,0
+URTY.US,D,20160304,000000,30.597,31.64,30.312,31.127,590825,0
+URTY.US,D,20160307,000000,30.764,32.242,30.715,32.172,411455,0
+URTY.US,D,20160308,000000,31.585,31.64,29.791,29.871,671616,0
+URTY.US,D,20160309,000000,30.143,30.414,29.711,30.282,176677,0
+URTY.US,D,20160310,000000,30.561,30.833,28.612,29.536,271135,0
+URTY.US,D,20160311,000000,30.308,31.54,30.203,31.44,919320,0
+URTY.US,D,20160314,000000,31.122,31.475,30.749,31.187,311998,0
+URTY.US,D,20160315,000000,30.567,30.587,29.546,29.711,383931,0
+URTY.US,D,20160316,000000,29.297,30.645,29.297,30.352,281932,0
+URTY.US,D,20160317,000000,30.169,32.142,29.815,31.749,511804,0
+URTY.US,D,20160318,000000,31.894,32.818,31.849,32.679,541657,0
+URTY.US,D,20160321,000000,32.466,32.898,32.143,32.386,193966,0
+URTY.US,D,20160322,000000,31.874,32.61,31.68,32.282,181048,0
+URTY.US,D,20160323,000000,31.974,31.974,30.408,30.408,281514,0
+URTY.US,D,20160324,000000,29.89,30.74,29.516,30.71,446135,0
+URTY.US,D,20160328,000000,30.968,31.189,30.209,30.823,179684,0
+URTY.US,D,20160329,000000,30.61,33.44,30.358,33.44,396233,0
+URTY.US,D,20160330,000000,33.907,34.132,33.248,33.42,355633,0
+URTY.US,D,20160331,000000,33.524,34.146,33.44,33.714,390255,0
+URTY.US,D,20160401,000000,32.759,34.192,32.654,34.152,447596,0
+URTY.US,D,20160404,000000,33.977,34.311,33.197,33.25,232325,0
+URTY.US,D,20160405,000000,32.526,32.981,32.077,32.117,256894,0
+URTY.US,D,20160406,000000,32.117,33.29,31.894,33.23,237329,0
+URTY.US,D,20160407,000000,32.551,32.862,31.401,31.879,161114,0
+URTY.US,D,20160408,000000,32.699,33.061,31.869,32.252,348148,0
+URTY.US,D,20160411,000000,32.778,33.508,31.939,31.939,352036,0
+URTY.US,D,20160412,000000,31.989,33.167,31.734,32.997,586658,0
+URTY.US,D,20160413,000000,33.648,35.19,33.528,35.11,515062,0
+URTY.US,D,20160414,000000,35.075,35.449,34.742,35.005,400482,0
+URTY.US,D,20160415,000000,34.762,35.389,34.707,35.245,198114,0
+URTY.US,D,20160418,000000,34.692,36.096,34.663,36.021,239145,0
+URTY.US,D,20160419,000000,36.205,36.795,35.695,36.101,267532,0
+URTY.US,D,20160420,000000,36.046,36.891,35.772,36.33,341214,0
+URTY.US,D,20160421,000000,36.171,36.596,35.484,35.687,344458,0
+URTY.US,D,20160422,000000,35.707,36.825,35.707,36.811,248629,0
+URTY.US,D,20160425,000000,36.507,36.572,35.554,35.931,161310,0
+URTY.US,D,20160426,000000,36.378,37.153,35.931,37.089,188943,0
+URTY.US,D,20160427,000000,37.123,37.652,36.552,37.412,277582,0
+URTY.US,D,20160428,000000,36.865,37.602,35.862,36.126,207541,0
+URTY.US,D,20160429,000000,35.677,36.001,34.47,35.125,292479,0
+URTY.US,D,20160502,000000,35.459,36.101,34.966,36.096,181128,0
+URTY.US,D,20160503,000000,35.255,35.255,33.698,34.335,281717,0
+URTY.US,D,20160504,000000,33.734,34.638,33.191,33.504,222608,0
+URTY.US,D,20160505,000000,33.937,34.037,32.987,33.037,189812,0
+URTY.US,D,20160506,000000,32.713,33.648,32.441,33.614,232959,0
+URTY.US,D,20160509,000000,33.648,34.539,33.42,33.943,188013,0
+URTY.US,D,20160510,000000,34.391,35,33.837,34.976,323158,0
+URTY.US,D,20160511,000000,34.802,34.817,33.62,33.678,130030,0
+URTY.US,D,20160512,000000,33.887,34.126,32.396,33.149,567451,0
+URTY.US,D,20160513,000000,32.957,33.638,32.267,32.501,222610,0
+URTY.US,D,20160516,000000,32.693,34.122,32.693,33.758,296305,0
+URTY.US,D,20160517,000000,33.588,34.037,31.67,32.087,370800,0
+URTY.US,D,20160518,000000,31.68,33.306,31.675,32.496,374627,0
+URTY.US,D,20160519,000000,31.824,32.466,30.978,31.814,311068,0
+URTY.US,D,20160520,000000,32.107,33.396,32.097,33.396,364194,0
+URTY.US,D,20160523,000000,33.376,33.893,33.161,33.276,215765,0
+URTY.US,D,20160524,000000,33.903,35.574,33.902,35.384,273043,0
+URTY.US,D,20160525,000000,35.722,36.225,35.549,35.896,324785,0
+URTY.US,D,20160526,000000,36.176,36.32,35.623,35.882,213840,0
+URTY.US,D,20160527,000000,35.901,36.901,35.901,36.901,104794,0
+URTY.US,D,20160531,000000,37.153,37.8,36.825,37.269,179119,0
+URTY.US,D,20160601,000000,36.921,38.185,36.736,38.049,129623,0
+URTY.US,D,20160602,000000,37.731,38.894,37.677,38.894,131952,0
+URTY.US,D,20160603,000000,38.655,38.68,37.269,38.224,317117,0
+URTY.US,D,20160606,000000,38.347,39.8,38.337,39.501,260362,0
+URTY.US,D,20160607,000000,39.541,40.197,39.242,39.78,270586,0
+URTY.US,D,20160608,000000,39.956,40.878,39.898,40.698,262043,0
+URTY.US,D,20160609,000000,40.147,40.147,39.531,39.905,243230,0
+URTY.US,D,20160610,000000,38.77,39.084,37.934,38.189,415665,0
+URTY.US,D,20160613,000000,37.826,38.377,36.821,36.985,403754,0
+URTY.US,D,20160614,000000,36.622,37.309,35.996,36.672,194076,0
+URTY.US,D,20160615,000000,37.041,37.741,36.682,36.781,316192,0
+URTY.US,D,20160616,000000,35.936,36.795,35.18,36.795,298932,0
+URTY.US,D,20160617,000000,36.547,37.099,35.961,36.315,264081,0
+URTY.US,D,20160620,000000,37.95,38.536,37.512,37.512,277858,0
+URTY.US,D,20160621,000000,37.552,37.552,36.547,37.223,337757,0
+URTY.US,D,20160622,000000,37.369,37.995,36.696,36.776,312651,0
+URTY.US,D,20160623,000000,37.946,39.014,37.89,38.919,241359,0
+URTY.US,D,20160624,000000,34.047,36.122,33.666,34.563,500939,0
+URTY.US,D,20160627,000000,33.21,33.312,30.685,31.043,361545,0
+URTY.US,D,20160628,000000,31.929,32.917,31.899,32.526,347707,0
+URTY.US,D,20160629,000000,33.694,34.842,33.588,34.792,318033,0
+URTY.US,D,20160630,000000,34.951,36.652,34.444,36.652,348164,0
+URTY.US,D,20160701,000000,36.734,37.562,36.502,37.065,237862,0
+URTY.US,D,20160705,000000,36.662,36.852,34.807,35.404,276951,0
+URTY.US,D,20160706,000000,34.867,36.26,34.683,36.21,367591,0
+URTY.US,D,20160707,000000,36.438,37.179,35.767,36.408,217527,0
+URTY.US,D,20160708,000000,37.468,39.183,37.446,38.974,434794,0
+URTY.US,D,20160711,000000,39.726,40.55,39.656,40.262,383159,0
+URTY.US,D,20160712,000000,41.173,42.584,41.011,41.928,492221,0
+URTY.US,D,20160713,000000,42.574,42.574,41.147,41.372,219204,0
+URTY.US,D,20160714,000000,42.465,42.514,41.465,41.485,202929,0
+URTY.US,D,20160715,000000,42.098,42.196,41.475,41.849,179568,0
+URTY.US,D,20160718,000000,41.724,42.514,41.518,42.088,149229,0
+URTY.US,D,20160719,000000,41.903,42.103,41.057,41.386,196543,0
+URTY.US,D,20160720,000000,41.744,42.589,41.047,42.26,266329,0
+URTY.US,D,20160721,000000,42.146,42.77,41.396,41.68,190220,0
+URTY.US,D,20160722,000000,41.674,42.813,41.505,42.569,268609,0
+URTY.US,D,20160725,000000,42.29,42.599,41.928,42.34,167368,0
+URTY.US,D,20160726,000000,42.356,43.116,42.062,42.982,270126,0
+URTY.US,D,20160727,000000,43.201,43.653,42.564,43.276,329037,0
+URTY.US,D,20160728,000000,43.022,43.335,42.679,43.012,181851,0
+URTY.US,D,20160729,000000,42.882,43.961,42.206,43.286,397616,0
+URTY.US,D,20160801,000000,43.34,43.928,42.624,43.326,197296,0
+URTY.US,D,20160802,000000,43.301,43.38,41.16,41.491,279925,0
+URTY.US,D,20160803,000000,41.401,42.549,41.177,42.549,137796,0
+URTY.US,D,20160804,000000,42.574,43.261,42.434,42.649,103908,0
+URTY.US,D,20160805,000000,43.525,44.808,43.261,44.532,265932,0
+URTY.US,D,20160808,000000,44.622,45.086,44.24,44.449,178933,0
+URTY.US,D,20160809,000000,44.454,44.861,44.369,44.602,89089,0
+URTY.US,D,20160810,000000,44.612,44.851,43.291,43.638,257572,0
+URTY.US,D,20160811,000000,44.216,44.618,43.748,44.299,197663,0
+URTY.US,D,20160812,000000,44.026,44.662,43.812,44.394,217762,0
+URTY.US,D,20160815,000000,44.728,46.014,44.728,45.771,236120,0
+URTY.US,D,20160816,000000,45.389,45.389,44.459,44.578,172828,0
+URTY.US,D,20160817,000000,44.602,44.658,43.451,44.245,238167,0
+URTY.US,D,20160818,000000,44.245,45.189,44.211,45.189,117801,0
+URTY.US,D,20160819,000000,44.921,45.259,44.459,45.135,134941,0
+URTY.US,D,20160822,000000,44.907,45.604,44.503,45.385,200267,0
+URTY.US,D,20160823,000000,45.941,46.806,45.941,46.452,208078,0
+URTY.US,D,20160824,000000,46.29,46.587,44.961,45.255,251083,0
+URTY.US,D,20160825,000000,44.812,45.931,44.812,45.554,178190,0
+URTY.US,D,20160826,000000,45.673,46.741,44.483,45.245,315513,0
+URTY.US,D,20160829,000000,45.538,46.492,45.518,45.991,161857,0
+URTY.US,D,20160830,000000,46.14,46.477,45.628,46.24,152807,0
+URTY.US,D,20160831,000000,46.1,46.18,44.708,45.478,300256,0
+URTY.US,D,20160901,000000,45.608,45.879,44.149,45.544,279919,0
+URTY.US,D,20160902,000000,46.28,46.851,45.941,46.851,265980,0
+URTY.US,D,20160906,000000,47.378,47.378,46.27,46.94,179495,0
+URTY.US,D,20160907,000000,46.905,47.904,46.826,47.894,164157,0
+URTY.US,D,20160908,000000,47.716,47.815,47.169,47.611,128872,0
+URTY.US,D,20160909,000000,46.472,46.472,43.091,43.091,508324,0
+URTY.US,D,20160912,000000,42.509,44.927,42.435,44.907,605711,0
+URTY.US,D,20160913,000000,43.912,44.066,41.62,42.36,452309,0
+URTY.US,D,20160914,000000,42.599,43.206,42.112,42.316,300913,0
+URTY.US,D,20160915,000000,42.485,44.006,42.316,43.922,196251,0
+URTY.US,D,20160916,000000,43.226,43.783,42.887,43.683,274429,0
+URTY.US,D,20160919,000000,44.156,45.478,43.832,44.558,378977,0
+URTY.US,D,20160920,000000,45.139,45.139,44.006,44.051,192464,0
+URTY.US,D,20160921,000000,44.474,45.931,43.922,45.881,433710,0
+URTY.US,D,20160922,000000,46.766,47.959,46.737,47.889,458658,0
+URTY.US,D,20160923,000000,47.701,48.044,46.866,46.901,223569,0
+URTY.US,D,20160926,000000,46.11,46.433,45.325,45.458,385230,0
+URTY.US,D,20160927,000000,45.359,46.15,45.016,45.985,375238,0
+URTY.US,D,20160928,000000,46.24,47.115,45.285,47.075,356443,0
+URTY.US,D,20160929,000000,47.025,47.025,44.847,45.006,445477,0
+URTY.US,D,20160930,000000,45.618,47.08,45.016,46.472,415725,0
+URTY.US,D,20161003,000000,46.05,46.294,45.265,46.03,431996,0
+URTY.US,D,20161004,000000,46.234,46.552,44.742,45.325,554923,0
+URTY.US,D,20161005,000000,45.821,46.92,45.821,46.134,372308,0
+URTY.US,D,20161006,000000,45.881,46.2,44.897,45.991,437131,0
+URTY.US,D,20161007,000000,46.214,46.517,44.235,44.881,483534,0
+URTY.US,D,20161010,000000,45.745,46.935,45.745,46.492,438523,0
+URTY.US,D,20161011,000000,46.184,46.22,43.201,43.917,634643,0
+URTY.US,D,20161012,000000,43.991,44.562,43.475,43.877,372536,0
+URTY.US,D,20161013,000000,42.788,43.261,41.889,42.714,462303,0
+URTY.US,D,20161014,000000,43.216,43.693,42.22,42.22,324812,0
+URTY.US,D,20161017,000000,42.36,42.664,41.972,42.078,176729,0
+URTY.US,D,20161018,000000,43.415,43.415,42.485,42.743,264828,0
+URTY.US,D,20161019,000000,42.982,43.802,42.37,43.335,231364,0
+URTY.US,D,20161020,000000,42.977,43.41,42.23,42.947,272338,0
+URTY.US,D,20161021,000000,42.012,43.196,41.869,42.862,174356,0
+URTY.US,D,20161024,000000,43.897,44.483,43.286,43.733,275650,0
+URTY.US,D,20161025,000000,43.648,43.792,42.366,42.641,155179,0
+URTY.US,D,20161026,000000,41.853,42.729,41.163,41.425,256522,0
+URTY.US,D,20161027,000000,41.76,41.784,39.731,39.96,313338,0
+URTY.US,D,20161028,000000,39.885,40.655,39.392,39.686,357872,0
+URTY.US,D,20161031,000000,39.825,40.237,39.427,40.087,175257,0
+URTY.US,D,20161101,000000,40.292,40.332,37.906,38.67,332880,0
+URTY.US,D,20161102,000000,38.467,38.542,37.011,37.153,258450,0
+URTY.US,D,20161103,000000,37.532,37.791,36.53,36.65,345786,0
+URTY.US,D,20161104,000000,36.871,38.417,36.736,37.319,269930,0
+URTY.US,D,20161107,000000,39.521,40.272,39.247,40.009,332996,0
+URTY.US,D,20161108,000000,39.815,40.934,39.198,40.207,432668,0
+URTY.US,D,20161109,000000,39.481,44.374,39.481,44.076,611743,0
+URTY.US,D,20161110,000000,45.871,47.11,44.209,46.2,1003356,0
+URTY.US,D,20161111,000000,46.776,49.752,46.27,49.42,1406850,0
+URTY.US,D,20161114,000000,51.215,52.727,50.553,51.408,871619,0
+URTY.US,D,20161115,000000,51.07,52.288,50.459,51.851,352286,0
+URTY.US,D,20161116,000000,51.517,52.458,51.304,51.985,333688,0
+URTY.US,D,20161117,000000,52.403,53.438,52.19,52.837,847733,0
+URTY.US,D,20161118,000000,53.313,53.77,52.881,53.612,499740,0
+URTY.US,D,20161121,000000,54.084,54.831,53.203,54.407,572915,0
+URTY.US,D,20161122,000000,55.059,56.004,54.577,55.919,427638,0
+URTY.US,D,20161123,000000,55.442,56.954,55.044,56.869,494028,0
+URTY.US,D,20161125,000000,57.083,57.511,56.864,57.511,211184,0
+URTY.US,D,20161128,000000,57.302,57.401,55.034,55.312,534003,0
+URTY.US,D,20161129,000000,55.502,56.198,54.95,55.148,307724,0
+URTY.US,D,20161130,000000,56.019,56.173,54.209,54.344,428048,0
+URTY.US,D,20161201,000000,55.133,55.467,52.767,53.502,585998,0
+URTY.US,D,20161202,000000,53.438,54.114,53,53.378,280830,0
+URTY.US,D,20161205,000000,54.756,56.428,54.756,56.248,486888,0
+URTY.US,D,20161206,000000,56.711,58.417,55.716,58.038,628280,0
+URTY.US,D,20161207,000000,58.053,60.078,57.496,59.67,700059,0
+URTY.US,D,20161208,000000,60.118,62.743,59.575,62.609,1095789,0
+URTY.US,D,20161209,000000,63.046,63.584,62.142,62.823,764661,0
+URTY.US,D,20161212,000000,62.346,63.211,60.446,60.883,508089,0
+URTY.US,D,20161213,000000,61.798,62.484,60.098,60.883,501903,0
+URTY.US,D,20161214,000000,60.277,61.525,58.222,58.621,514819,0
+URTY.US,D,20161215,000000,58.968,61.211,58.452,59.974,717600,0
+URTY.US,D,20161216,000000,60.217,61.749,59.262,59.495,476228,0
+URTY.US,D,20161219,000000,59.869,61.271,59.68,60.724,349403,0
+URTY.US,D,20161220,000000,61.376,62.614,61.152,62.242,331474,0
+URTY.US,D,20161221,000000,62.227,62.542,61.077,61.112,318737,0
+URTY.US,D,20161222,000000,61.211,61.416,58.968,59.47,325392,0
+URTY.US,D,20161223,000000,59.63,60.551,59.465,60.481,145445,0
+URTY.US,D,20161227,000000,60.654,62.073,60.654,61.271,220981,0
+URTY.US,D,20161228,000000,61.609,61.679,58.893,59.282,305574,0
+URTY.US,D,20161229,000000,59.382,60.679,58.651,59.555,216786,0
+URTY.US,D,20161230,000000,59.854,59.874,58.307,58.988,299168,0
+URTY.US,D,20170103,000000,61.077,61.391,58.427,59.729,376380,0
+URTY.US,D,20170104,000000,60.396,62.913,60.396,62.738,396542,0
+URTY.US,D,20170105,000000,62.321,62.444,59.585,60.466,362867,0
+URTY.US,D,20170106,000000,60.858,61.162,59.764,59.764,298662,0
+URTY.US,D,20170109,000000,59.615,59.854,58.322,58.636,385214,0
+URTY.US,D,20170110,000000,58.948,60.699,58.69,60.401,378087,0
+URTY.US,D,20170111,000000,60.486,61.226,59.47,60.599,329369,0
+URTY.US,D,20170112,000000,60.376,60.461,57.073,59.202,483855,0
+URTY.US,D,20170113,000000,59.749,61.426,59.749,60.604,299160,0
+URTY.US,D,20170117,000000,59.665,59.685,57.7,58.023,365330,0
+URTY.US,D,20170118,000000,58.477,58.699,57.476,58.631,219574,0
+URTY.US,D,20170119,000000,58.968,59.332,56.431,57.098,247879,0
+URTY.US,D,20170120,000000,57.645,58.561,57.322,57.944,316222,0
+URTY.US,D,20170123,000000,57.471,58.327,56.378,57.322,266618,0
+URTY.US,D,20170124,000000,57.915,60.356,57.755,59.904,404724,0
+URTY.US,D,20170125,000000,61.371,62.013,61.311,61.654,536781,0
+URTY.US,D,20170126,000000,61.684,61.953,60.57,60.907,348300,0
+URTY.US,D,20170127,000000,60.977,61.376,59.53,60.262,244453,0
+URTY.US,D,20170130,000000,58.943,58.943,56.383,57.795,593729,0
+URTY.US,D,20170131,000000,57.178,59.347,56.719,58.888,344280,0
+URTY.US,D,20170201,000000,60.267,61.032,58.262,58.948,507266,0
+URTY.US,D,20170202,000000,58.998,59.49,57.959,58.322,211449,0
+URTY.US,D,20170203,000000,59.844,61.142,59.339,60.684,463653,0
+URTY.US,D,20170206,000000,60.331,60.888,59.117,59.565,304848,0
+URTY.US,D,20170207,000000,59.7,60.456,58.247,58.888,432229,0
+URTY.US,D,20170208,000000,58.103,58.774,57.123,58.551,466887,0
+URTY.US,D,20170209,000000,58.908,61.436,58.908,61.012,936492,0
+URTY.US,D,20170210,000000,62.172,62.952,61.505,62.41,792236,0
+URTY.US,D,20170213,000000,63.54,64.078,62.601,62.853,409837,0
+URTY.US,D,20170214,000000,62.277,63.714,61.948,63.5,428349,0
+URTY.US,D,20170215,000000,62.688,64.852,62.614,64.558,498056,0
+URTY.US,D,20170216,000000,64.454,64.85,62.773,63.987,412346,0
+URTY.US,D,20170217,000000,62.978,63.996,62.794,63.996,305790,0
+URTY.US,D,20170221,000000,64.31,65.589,64.31,65.469,413945,0
+URTY.US,D,20170222,000000,65.141,65.18,64.117,64.578,335131,0
+URTY.US,D,20170223,000000,65.156,65.156,62.068,63.34,523138,0
+URTY.US,D,20170224,000000,61.639,63.3,61.451,63.3,259943,0
+URTY.US,D,20170227,000000,62.928,65.126,62.693,65.126,509549,0
+URTY.US,D,20170228,000000,64.36,64.36,62.018,62.023,462187,0
+URTY.US,D,20170301,000000,64.643,66.151,64.435,65.544,623520,0
+URTY.US,D,20170302,000000,65.429,65.504,63.091,63.325,368298,0
+URTY.US,D,20170303,000000,63.315,64.137,62.112,63.081,367159,0
+URTY.US,D,20170306,000000,61.928,62.137,60.878,61.784,377595,0
+URTY.US,D,20170307,000000,61.386,61.803,60.356,60.501,333875,0
+URTY.US,D,20170308,000000,61.177,61.627,59.247,59.342,401392,0
+URTY.US,D,20170309,000000,59.272,60.137,58.068,58.621,357461,0
+URTY.US,D,20170310,000000,59.869,59.869,58.018,59.392,433332,0
+URTY.US,D,20170313,000000,59.098,60.431,59.098,59.864,243941,0
+URTY.US,D,20170314,000000,58.988,59.187,57.601,58.873,267011,0
+URTY.US,D,20170315,000000,59.834,61.968,59.425,61.584,317616,0
+URTY.US,D,20170316,000000,62.39,62.693,61.471,61.659,339601,0
+URTY.US,D,20170317,000000,62.172,62.991,61.122,62.609,350375,0
+URTY.US,D,20170320,000000,62.454,62.683,61.177,61.798,311066,0
+URTY.US,D,20170321,000000,62.669,62.783,56.601,56.626,816625,0
+URTY.US,D,20170322,000000,56.273,56.992,55.113,56.646,572174,0
+URTY.US,D,20170323,000000,56.706,58.739,56.203,57.601,505532,0
+URTY.US,D,20170324,000000,58.267,58.988,56.949,57.825,595955,0
+URTY.US,D,20170327,000000,55.482,58.462,55.064,58.098,330541,0
+URTY.US,D,20170328,000000,57.486,59.5,57.331,59.387,446567,0
+URTY.US,D,20170329,000000,59.307,60.287,58.784,59.979,235290,0
+URTY.US,D,20170330,000000,59.984,61.461,59.984,61.331,321887,0
+URTY.US,D,20170331,000000,61.481,62.534,60.927,61.754,557139,0
+URTY.US,D,20170403,000000,62.222,62.42,59.175,59.675,423973,0
+URTY.US,D,20170404,000000,59.465,60.311,58.784,59.445,272723,0
+URTY.US,D,20170405,000000,60.759,61.421,57.168,57.356,526361,0
+URTY.US,D,20170406,000000,57.72,59.023,56.83,58.988,405598,0
+URTY.US,D,20170407,000000,58.516,59.603,57.973,58.893,419036,0
+URTY.US,D,20170410,000000,58.938,60.614,58.472,59.302,400043,0
+URTY.US,D,20170411,000000,58.621,60.754,58.337,60.754,457066,0
+URTY.US,D,20170412,000000,60.361,60.361,58.103,58.282,470016,0
+URTY.US,D,20170413,000000,57.963,58.631,56.452,56.452,392093,0
+URTY.US,D,20170417,000000,56.924,58.526,56.502,58.437,254790,0
+URTY.US,D,20170418,000000,57.75,58.69,57.043,58.516,391535,0
+URTY.US,D,20170419,000000,58.988,60.629,58.804,59.187,371845,0
+URTY.US,D,20170420,000000,59.874,61.56,59.6,61.401,466295,0
+URTY.US,D,20170421,000000,61.032,61.366,60.306,60.922,534485,0
+URTY.US,D,20170424,000000,63.475,63.714,62.669,63.241,793096,0
+URTY.US,D,20170425,000000,64.967,65.858,64.857,64.957,540267,0
+URTY.US,D,20170426,000000,65.022,67.175,64.891,66.066,749909,0
+URTY.US,D,20170427,000000,66.637,67.17,65.351,65.927,390189,0
+URTY.US,D,20170428,000000,66.131,66.284,63.33,63.37,458582,0
+URTY.US,D,20170501,000000,64.152,64.932,62.978,64.503,306688,0
+URTY.US,D,20170502,000000,64.862,64.977,62.838,63.425,246592,0
+URTY.US,D,20170503,000000,62.619,62.818,61.456,62.371,411301,0
+URTY.US,D,20170504,000000,62.634,62.813,60.679,61.898,470175,0
+URTY.US,D,20170505,000000,62.718,63.146,61.241,63.146,399888,0
+URTY.US,D,20170508,000000,62.803,63.146,61.55,62.366,395146,0
+URTY.US,D,20170509,000000,62.564,62.927,61.505,62.326,509972,0
+URTY.US,D,20170510,000000,61.843,63.565,61.67,63.4,400521,0
+URTY.US,D,20170511,000000,62.669,62.833,60.381,62.167,543702,0
+URTY.US,D,20170512,000000,61.366,61.571,60.669,61.152,364419,0
+URTY.US,D,20170515,000000,61.843,63.4,61.843,62.494,330493,0
+URTY.US,D,20170516,000000,63.041,63.081,61.276,62.619,319851,0
+URTY.US,D,20170517,000000,59.495,60.376,57.351,57.531,665490,0
+URTY.US,D,20170518,000000,57.088,58.799,56.701,58.123,460709,0
+URTY.US,D,20170519,000000,58.526,59.864,58.477,58.898,465525,0
+URTY.US,D,20170522,000000,59.257,60.451,59.178,60.118,359439,0
+URTY.US,D,20170523,000000,60.619,61.082,59.372,60.769,299611,0
+URTY.US,D,20170524,000000,60.912,61.52,60.043,60.779,470809,0
+URTY.US,D,20170525,000000,61.674,62.252,60.461,60.922,364655,0
+URTY.US,D,20170526,000000,60.614,61.211,59.914,60.897,286046,0
+URTY.US,D,20170530,000000,60.306,60.741,59.172,59.51,298137,0
+URTY.US,D,20170531,000000,59.954,59.989,57.11,59.312,511042,0
+URTY.US,D,20170601,000000,59.794,62.743,59.222,62.743,530591,0
+URTY.US,D,20170602,000000,63.32,65.444,62.848,63.897,901749,0
+URTY.US,D,20170605,000000,64.057,64.077,62.669,62.693,304621,0
+URTY.US,D,20170606,000000,61.52,63.55,61.152,62.499,254612,0
+URTY.US,D,20170607,000000,62.614,63.42,62.018,62.703,211610,0
+URTY.US,D,20170608,000000,62.371,65.996,62.371,65.151,393942,0
+URTY.US,D,20170609,000000,66.076,68.016,64.997,66.21,392973,0
+URTY.US,D,20170612,000000,66.225,66.991,65.345,65.843,240428,0
+URTY.US,D,20170613,000000,66.563,67.155,66.175,66.896,297254,0
+URTY.US,D,20170614,000000,66.901,66.901,64.558,65.723,324948,0
+URTY.US,D,20170615,000000,63.604,65.18,63.55,64.693,235908,0
+URTY.US,D,20170616,000000,64.042,64.246,63.016,64.206,134993,0
+URTY.US,D,20170619,000000,64.912,66.026,64.708,65.673,322689,0
+URTY.US,D,20170620,000000,65.047,65.156,63.52,63.634,157473,0
+URTY.US,D,20170621,000000,64.037,64.982,62.879,63.256,219750,0
+URTY.US,D,20170622,000000,63.141,64.41,62.659,63.818,199273,0
+URTY.US,D,20170623,000000,64.042,65.337,63.315,65.106,263495,0
+URTY.US,D,20170626,000000,65.374,65.942,64.186,65.305,288251,0
+URTY.US,D,20170627,000000,65.369,66.021,63.589,63.639,294220,0
+URTY.US,D,20170628,000000,64.897,66.876,64.469,66.578,289894,0
+URTY.US,D,20170629,000000,66.941,66.996,63.35,65.36,318952,0
+URTY.US,D,20170630,000000,65.594,66.081,64.911,65.076,253724,0
+URTY.US,D,20170703,000000,65.574,67.151,65.574,66.647,257554,0
+URTY.US,D,20170705,000000,66.121,66.23,64.723,65.937,234369,0
+URTY.US,D,20170706,000000,64.4,65.144,62.923,63.32,231348,0
+URTY.US,D,20170707,000000,63.813,65.429,63.415,65.17,134332,0
+URTY.US,D,20170710,000000,64.335,65.688,63.648,64.325,254479,0
+URTY.US,D,20170711,000000,64.216,64.947,63.136,64.877,286970,0
+URTY.US,D,20170712,000000,65.986,67.419,65.927,66.289,334876,0
+URTY.US,D,20170713,000000,66.21,66.598,64.972,66.539,257365,0
+URTY.US,D,20170714,000000,66.096,67.593,66.096,66.817,301149,0
+URTY.US,D,20170717,000000,66.677,67.802,66.2,67.334,179730,0
+URTY.US,D,20170718,000000,66.627,67.006,65.892,66.687,212673,0
+URTY.US,D,20170719,000000,67.086,68.836,67.086,68.786,193839,0
+URTY.US,D,20170720,000000,68.816,69.284,68.361,68.886,227761,0
+URTY.US,D,20170721,000000,68.667,68.965,67.593,67.942,216898,0
+URTY.US,D,20170724,000000,67.733,68.329,67.126,68.189,73623,0
+URTY.US,D,20170725,000000,69.384,70.356,68.965,69.93,189208,0
+URTY.US,D,20170726,000000,70.199,70.199,68.638,68.876,135431,0
+URTY.US,D,20170727,000000,69.274,69.503,66.459,67.643,194417,0
+URTY.US,D,20170728,000000,67.215,67.563,66.349,67.016,74744,0
+URTY.US,D,20170731,000000,67.453,67.473,65.654,66.25,78411,0
+URTY.US,D,20170801,000000,67.324,67.324,65.654,66.637,54663,0
+URTY.US,D,20170802,000000,66.409,66.697,63.922,64.638,108969,0
+URTY.US,D,20170803,000000,64.867,64.987,63.106,63.584,120824,0
+URTY.US,D,20170804,000000,64.059,64.648,63.545,64.41,61262,0
+URTY.US,D,20170807,000000,64.807,65.315,63.823,64.817,88190,0
+URTY.US,D,20170808,000000,64.678,66.509,63.753,64.271,120067,0
+URTY.US,D,20170809,000000,63.026,63.266,61.853,62.569,139125,0
+URTY.US,D,20170810,000000,61.793,61.793,59.108,59.167,296741,0
+URTY.US,D,20170811,000000,59.088,59.733,58.551,59.425,150602,0
+URTY.US,D,20170814,000000,60.501,62.122,60.456,62.122,141506,0
+URTY.US,D,20170815,000000,62.439,62.439,60.471,60.561,107897,0
+URTY.US,D,20170816,000000,60.927,61.774,60.378,60.57,95623,0
+URTY.US,D,20170817,000000,60.033,60.829,57.198,57.198,231905,0
+URTY.US,D,20170818,000000,56.691,57.914,56.303,57.198,110380,0
+URTY.US,D,20170821,000000,56.909,57.316,56.203,57.128,52072,0
+URTY.US,D,20170822,000000,57.665,59.127,57.616,58.908,125115,0
+URTY.US,D,20170823,000000,57.825,59.277,57.775,58.641,41604,0
+URTY.US,D,20170824,000000,59.505,59.754,58.631,59.207,61784,0
+URTY.US,D,20170825,000000,59.774,60.192,59.112,59.714,78669,0
+URTY.US,D,20170828,000000,60.381,60.541,59.565,60.421,80522,0
+URTY.US,D,20170829,000000,59.098,60.854,58.828,60.501,160656,0
+URTY.US,D,20170830,000000,60.301,61.823,60.122,61.584,96460,0
+URTY.US,D,20170831,000000,62.381,63.664,62.142,63.445,85179,0
+URTY.US,D,20170901,000000,63.763,64.581,63.475,64.42,57060,0
+URTY.US,D,20170905,000000,64.548,64.947,61.923,62.649,138090,0
+URTY.US,D,20170906,000000,63.405,63.664,62.589,62.898,43871,0
+URTY.US,D,20170907,000000,63.086,63.216,61.953,62.519,74637,0
+URTY.US,D,20170908,000000,62.202,63.278,61.903,62.569,62427,0
+URTY.US,D,20170911,000000,64.231,64.877,64.152,64.608,98807,0
+URTY.US,D,20170912,000000,65.146,65.902,64.837,65.813,102593,0
+URTY.US,D,20170913,000000,65.544,66.697,65.544,66.309,53142,0
+URTY.US,D,20170914,000000,66.051,66.568,65.614,66.111,54507,0
+URTY.US,D,20170915,000000,66.111,66.966,65.748,66.916,61804,0
+URTY.US,D,20170918,000000,67.175,68.886,67.175,68.368,175247,0
+URTY.US,D,20170919,000000,68.628,68.717,67.942,68.279,58795,0
+URTY.US,D,20170920,000000,68.438,69.185,68.159,69.015,121985,0
+URTY.US,D,20170921,000000,69.284,69.542,68.438,68.717,99518,0
+URTY.US,D,20170922,000000,68.647,69.96,68.618,69.592,253646,0
+URTY.US,D,20170925,000000,69.733,70.447,68.727,69.93,276921,0
+URTY.US,D,20170926,000000,70.09,71.304,69.96,70.607,253268,0
+URTY.US,D,20170927,000000,72.029,75.259,71.413,74.735,363499,0
+URTY.US,D,20170928,000000,74.447,75.57,73.76,75.342,230729,0
+URTY.US,D,20170929,000000,75.422,76.197,75.154,75.809,312220,0
+URTY.US,D,20171002,000000,76.048,78.535,75.65,78.535,350638,0
+URTY.US,D,20171003,000000,78.774,79.033,77.55,79.033,321146,0
+URTY.US,D,20171004,000000,78.635,79.46,77.589,78.276,254444,0
+URTY.US,D,20171005,000000,78.794,79.5,78.396,78.913,275735,0
+URTY.US,D,20171006,000000,78.088,79.033,77.859,78.555,192720,0
+URTY.US,D,20171009,000000,78.236,78.366,77.292,77.649,110952,0
+URTY.US,D,20171010,000000,78.396,78.913,77.689,78.266,131852,0
+URTY.US,D,20171011,000000,78.386,78.784,77.709,78.186,228171,0
+URTY.US,D,20171012,000000,77.639,78.485,77.083,77.849,107014,0
+URTY.US,D,20171013,000000,78.226,78.456,77.351,77.49,162991,0
+URTY.US,D,20171016,000000,77.878,78.984,76.993,77.351,224783,0
+URTY.US,D,20171017,000000,77.263,78.078,76.147,76.526,151250,0
+URTY.US,D,20171018,000000,77.599,78.286,77.093,77.649,239663,0
+URTY.US,D,20171019,000000,76.446,77.371,75.59,77.371,160182,0
+URTY.US,D,20171020,000000,78.834,78.883,78.246,78.366,143871,0
+URTY.US,D,20171023,000000,78.685,78.685,76.477,76.626,109398,0
+URTY.US,D,20171024,000000,77.599,78.048,76.914,77.113,179371,0
+URTY.US,D,20171025,000000,76.734,76.734,74.069,75.889,129799,0
+URTY.US,D,20171026,000000,76.626,77.291,76.097,76.506,48639,0
+URTY.US,D,20171027,000000,76.626,78.186,75.74,78.048,241349,0
+URTY.US,D,20171030,000000,77.133,77.42,74.278,75.49,194638,0
+URTY.US,D,20171031,000000,76.526,77.948,76.317,77.223,139160,0
+URTY.US,D,20171101,000000,79.102,79.102,74.347,75.74,171041,0
+URTY.US,D,20171102,000000,75.55,77.023,74.855,76.317,188649,0
+URTY.US,D,20171103,000000,75.968,76.576,75.322,75.968,86928,0
+URTY.US,D,20171106,000000,76.207,77.094,75.73,76.396,53506,0
+URTY.US,D,20171107,000000,76.416,76.416,73.631,73.631,165973,0
+URTY.US,D,20171108,000000,73.025,74.258,71.86,73.919,142072,0
+URTY.US,D,20171109,000000,72.526,74.128,71.024,73.035,113567,0
+URTY.US,D,20171110,000000,73.113,73.671,72.616,72.925,71399,0
+URTY.US,D,20171113,000000,71.969,73.253,71.422,72.975,67773,0
+URTY.US,D,20171114,000000,72.159,72.736,71.523,72.367,66217,0
+URTY.US,D,20171115,000000,71.034,72.139,69.822,71.533,99666,0
+URTY.US,D,20171116,000000,72.427,75.52,72.427,74.595,206426,0
+URTY.US,D,20171117,000000,73.809,76.476,73.73,75.62,79235,0
+URTY.US,D,20171120,000000,76.087,77.282,75.65,77.282,122504,0
+URTY.US,D,20171121,000000,78.286,79.948,78.038,79.589,334676,0
+URTY.US,D,20171122,000000,80.027,80.674,79.291,79.291,135954,0
+URTY.US,D,20171124,000000,79.918,79.997,79.132,79.37,121564,0
+URTY.US,D,20171127,000000,79.908,80.375,78.625,78.625,191656,0
+URTY.US,D,20171128,000000,79.48,82.444,79.053,82.405,409828,0
+URTY.US,D,20171129,000000,83.22,84.535,82.504,83.23,371355,0
+URTY.US,D,20171130,000000,84.434,85.08,83.072,83.808,403866,0
+URTY.US,D,20171201,000000,83.678,83.738,75.68,82.464,323027,0
+URTY.US,D,20171204,000000,85.558,86.434,81.449,81.777,279302,0
+URTY.US,D,20171205,000000,82.435,82.435,79.231,79.231,92626,0
+URTY.US,D,20171206,000000,78.943,79.589,77.709,78.108,102919,0
+URTY.US,D,20171207,000000,78.157,80.624,78.071,79.758,97831,0
+URTY.US,D,20171208,000000,80.714,81.17,79.698,79.938,90760,0
+URTY.US,D,20171211,000000,80.355,80.903,79.321,79.688,81491,0
+URTY.US,D,20171212,000000,80.276,80.704,78.993,79.082,122610,0
+URTY.US,D,20171213,000000,79.013,81.877,79.013,80.405,175024,0
+URTY.US,D,20171214,000000,80.614,81.022,77.033,77.729,197358,0
+URTY.US,D,20171215,000000,79.311,82.543,78.495,81.081,309273,0
+URTY.US,D,20171218,000000,83.548,84.938,83.051,84.325,233152,0
+URTY.US,D,20171219,000000,85.1,85.1,81.947,82.266,187072,0
+URTY.US,D,20171220,000000,83.449,83.656,82.066,82.873,97750,0
+URTY.US,D,20171221,000000,83.399,84.663,83.269,83.798,135550,0
+URTY.US,D,20171222,000000,83.628,83.638,82.823,83.389,90912,0
+URTY.US,D,20171226,000000,82.863,83.768,82.863,83.479,99186,0
+URTY.US,D,20171227,000000,83.499,84.554,82.743,83.269,83148,0
+URTY.US,D,20171228,000000,83.588,84.19,83.111,84.155,34993,0
+URTY.US,D,20171229,000000,84.861,84.861,81.907,81.907,161398,0
+URTY.US,D,20180102,000000,83.2,84.484,82.146,84.484,144870,0
+URTY.US,D,20180103,000000,84.375,85.26,83.827,84.693,160738,0
+URTY.US,D,20180104,000000,86.085,86.354,84.584,85.338,109174,0
+URTY.US,D,20180105,000000,86.055,86.095,84.444,85.797,167146,0
+URTY.US,D,20180108,000000,85.627,86.543,83.708,86.224,168473,0
+URTY.US,D,20180109,000000,86.623,86.94,85.747,85.817,118703,0
+URTY.US,D,20180110,000000,85.26,86.344,84.434,85.867,98756,0
+URTY.US,D,20180111,000000,86.274,90.521,86.095,90.224,282149,0
+URTY.US,D,20180112,000000,90.501,92.57,90.224,91.317,253640,0
+URTY.US,D,20180116,000000,92.62,93.506,87.408,87.876,280373,0
+URTY.US,D,20180117,000000,89.079,90.83,88.115,90.521,157092,0
+URTY.US,D,20180118,000000,89.766,90.065,88.396,88.463,139881,0
+URTY.US,D,20180119,000000,88.711,92.064,88.582,91.964,155268,0
+URTY.US,D,20180122,000000,91.626,93.356,91.418,93.356,112371,0
+URTY.US,D,20180123,000000,93.019,94.898,92.124,94.291,202333,0
+URTY.US,D,20180124,000000,95.098,95.485,91.577,92.53,193094,0
+URTY.US,D,20180125,000000,94.043,94.043,91.317,92.71,121972,0
+URTY.US,D,20180126,000000,93.436,93.835,92.213,93.586,101261,0
+URTY.US,D,20180129,000000,92.809,94.003,91.994,92.034,76405,0
+URTY.US,D,20180130,000000,90.124,91.138,88.641,89.547,155572,0
+URTY.US,D,20180131,000000,90.363,91.158,87.379,88.035,91973,0
+URTY.US,D,20180201,000000,86.87,89.358,86.543,88.661,76093,0
+URTY.US,D,20180202,000000,87.408,87.408,83.16,83.688,179304,0
+URTY.US,D,20180205,000000,81.669,83.359,73.75,73.75,292291,0
+URTY.US,D,20180206,000000,70.159,77.659,68.638,76.536,189129,0
+URTY.US,D,20180207,000000,76.576,78.245,75.054,76.824,183970,0
+URTY.US,D,20180208,000000,77.163,77.163,69.792,69.792,140573,0
+URTY.US,D,20180209,000000,71.919,73.68,65.882,71.691,238412,0
+URTY.US,D,20180212,000000,72.228,75.104,70.129,74.058,131120,0
+URTY.US,D,20180213,000000,72.875,74.984,72.358,74.536,55135,0
+URTY.US,D,20180214,000000,73.035,78.973,72.481,78.356,122488,0
+URTY.US,D,20180215,000000,80.057,81.012,77.55,80.993,74610,0
+URTY.US,D,20180216,000000,80.784,83.359,80.784,81.699,87988,0
+URTY.US,D,20180220,000000,80.505,82.523,79.311,79.708,93678,0
+URTY.US,D,20180221,000000,80.305,84.046,79.778,80.077,201542,0
+URTY.US,D,20180222,000000,80.853,82.693,79.589,79.629,97456,0
+URTY.US,D,20180223,000000,81.111,82.763,79.977,82.753,109905,0
+URTY.US,D,20180226,000000,83.668,84.732,82.066,84.375,207821,0
+URTY.US,D,20180227,000000,84.564,85.647,80.754,80.804,97514,0
+URTY.US,D,20180228,000000,81.43,81.887,76.983,77.033,275667,0
+URTY.US,D,20180301,000000,76.446,78.725,73.909,76.227,223045,0
+URTY.US,D,20180302,000000,74.367,80.505,74.108,79.938,143311,0
+URTY.US,D,20180305,000000,79.321,82.873,78.626,81.967,91270,0
+URTY.US,D,20180306,000000,83.141,84.659,80.754,84.594,115995,0
+URTY.US,D,20180307,000000,83.091,87.189,82.763,86.801,111437,0
+URTY.US,D,20180308,000000,87.189,87.996,84.881,86.543,113223,0
+URTY.US,D,20180309,000000,87.766,90.521,87.121,90.363,174376,0
+URTY.US,D,20180312,000000,90.94,91.656,90.025,91.049,162297,0
+URTY.US,D,20180313,000000,92.272,92.769,89.149,89.676,102281,0
+URTY.US,D,20180314,000000,90.96,91.049,87.816,88.383,91161,0
+URTY.US,D,20180315,000000,88.661,88.731,86.145,87,73983,0
+URTY.US,D,20180316,000000,87.02,89.159,87.02,88.313,66260,0
+URTY.US,D,20180319,000000,87.389,87.389,82.893,85.936,106063,0
+URTY.US,D,20180320,000000,86.424,87.04,85.13,85.887,71628,0
+URTY.US,D,20180321,000000,85.946,89.099,85.946,87.299,92495,0
+URTY.US,D,20180322,000000,85.368,86.873,81.579,81.689,189730,0
+URTY.US,D,20180323,000000,81.827,82.798,76.286,76.386,193087,0
+URTY.US,D,20180326,000000,79.42,81.32,76.924,81.32,159230,0
+URTY.US,D,20180327,000000,81.887,81.887,75.581,76.714,141358,0
+URTY.US,D,20180328,000000,77.213,77.998,75.104,76.536,113509,0
+URTY.US,D,20180329,000000,77.53,80.659,77.292,78.824,107584,0
+URTY.US,D,20180402,000000,78.088,78.968,71.513,73.163,182291,0
+URTY.US,D,20180403,000000,74.507,76.656,73.359,76.137,208512,0
+URTY.US,D,20180404,000000,73.522,79.579,73.313,78.953,237773,0
+URTY.US,D,20180405,000000,80.405,81.15,79.251,80.774,104423,0
+URTY.US,D,20180406,000000,79.281,80.824,74.307,76.357,139385,0
+URTY.US,D,20180409,000000,77.629,79.402,76.167,76.247,85999,0
+URTY.US,D,20180410,000000,78.645,81.449,78.147,80.624,110321,0
+URTY.US,D,20180411,000000,79.649,82.017,79.54,81.17,63505,0
+URTY.US,D,20180412,000000,82.336,83.776,81.699,82.743,52043,0
+URTY.US,D,20180413,000000,83.638,83.638,80.782,81.549,57524,0
+URTY.US,D,20180416,000000,82.853,84.355,81.857,83.588,51423,0
+URTY.US,D,20180417,000000,85.05,87.102,84.713,86.314,59063,0
+URTY.US,D,20180418,000000,87.239,88.532,86.608,87.01,46220,0
+URTY.US,D,20180419,000000,86.484,87.119,84.524,85.27,56882,0
+URTY.US,D,20180420,000000,84.713,85.772,83.249,83.926,75633,0
+URTY.US,D,20180423,000000,84.444,85.07,82.395,83.548,47800,0
+URTY.US,D,20180424,000000,84.305,85.588,80.067,82.086,95472,0
+URTY.US,D,20180425,000000,81.757,82.584,79.888,81.529,56511,0
+URTY.US,D,20180426,000000,81.997,83.459,81.32,82.793,67072,0
+URTY.US,D,20180427,000000,82.846,83.416,81.012,82.425,50350,0
+URTY.US,D,20180430,000000,82.951,83.857,80.147,80.147,66833,0
+URTY.US,D,20180501,000000,79.658,81.699,77.709,81.589,52581,0
+URTY.US,D,20180502,000000,80.963,83.971,80.963,82.196,57540,0
+URTY.US,D,20180503,000000,81.559,81.847,78.336,80.923,67967,0
+URTY.US,D,20180504,000000,80.067,85.05,79.629,83.867,88672,0
+URTY.US,D,20180507,000000,84.693,87.288,84.524,85.907,114774,0
+URTY.US,D,20180508,000000,85.667,87.269,85.518,87.229,99152,0
+URTY.US,D,20180509,000000,87.537,89.298,86.583,88.691,99006,0
+URTY.US,D,20180510,000000,88.92,91.019,88.92,90.045,63171,0
+URTY.US,D,20180511,000000,90.075,91.019,89.188,90.441,66994,0
+URTY.US,D,20180514,000000,90.79,91.914,89.248,89.577,76675,0
+URTY.US,D,20180515,000000,88.711,90.055,87.766,89.627,98127,0
+URTY.US,D,20180516,000000,89.905,92.949,89.905,92.272,99215,0
+URTY.US,D,20180517,000000,92.491,94.162,92.233,93.536,160832,0
+URTY.US,D,20180518,000000,94.053,94.56,93.401,93.954,92890,0
+URTY.US,D,20180521,000000,94.839,96.241,94.839,95.804,76913,0
+URTY.US,D,20180522,000000,96.53,96.53,93.546,93.785,69607,0
+URTY.US,D,20180523,000000,93.168,94.511,92.69,94.132,118214,0
+URTY.US,D,20180524,000000,94.172,94.684,91.766,94.202,65652,0
+URTY.US,D,20180525,000000,93.685,94.249,93.188,93.705,76045,0
+URTY.US,D,20180529,000000,92.144,94.421,90.81,93.208,138801,0
+URTY.US,D,20180530,000000,94.6,98.082,94.6,97.545,148183,0
+URTY.US,D,20180531,000000,97.674,98.032,94.657,94.998,131796,0
+URTY.US,D,20180601,000000,97.346,98.032,96.141,97.266,91547,0
+URTY.US,D,20180604,000000,98.121,98.559,96.152,98.539,80914,0
+URTY.US,D,20180605,000000,98.509,100.47,97.992,100.47,74179,0
+URTY.US,D,20180606,000000,100.45,102.55,100.2,102.5,116695,0
+URTY.US,D,20180607,000000,102.93,103.05,99.492,100.95,191624,0
+URTY.US,D,20180608,000000,100.97,101.97,100.45,101.85,131820,0
+URTY.US,D,20180611,000000,102.15,102.85,101.39,102.22,138052,0
+URTY.US,D,20180612,000000,102.58,104.33,102.17,103.52,154418,0
+URTY.US,D,20180613,000000,104.15,104.21,101.96,102.41,103900,0
+URTY.US,D,20180614,000000,103.44,104.07,101.91,104,99710,0
+URTY.US,D,20180615,000000,103.04,104.13,101.69,103.91,99976,0
+URTY.US,D,20180618,000000,102.26,105.52,102.18,105.52,129248,0
+URTY.US,D,20180619,000000,103.49,105.8,101.71,105.59,161352,0
+URTY.US,D,20180620,000000,107.14,108.47,106.27,108.04,153678,0
+URTY.US,D,20180621,000000,108.07,108.07,103.85,104.83,188407,0
+URTY.US,D,20180622,000000,106.16,106.29,102.98,103.73,116012,0
+URTY.US,D,20180625,000000,102.78,102.96,97.127,98.798,213341,0
+URTY.US,D,20180626,000000,99.196,101.59,98.46,100.56,116722,0
+URTY.US,D,20180627,000000,100.87,101.52,95.635,95.764,150134,0
+URTY.US,D,20180628,000000,95.337,97.127,93.755,96.45,123338,0
+URTY.US,D,20180629,000000,97.496,98.569,96.141,96.141,48381,0
+URTY.US,D,20180702,000000,94.451,98.35,94.093,98.31,105668,0
+URTY.US,D,20180703,000000,99.216,100.77,99.188,99.267,40378,0
+URTY.US,D,20180705,000000,100.93,102.82,99.319,102.78,57293,0
+URTY.US,D,20180706,000000,102.96,105.67,102.22,105.41,59659,0
+URTY.US,D,20180709,000000,106.86,107.29,105.64,107.29,82637,0
+URTY.US,D,20180710,000000,107.76,108.29,104.09,105.8,115658,0
+URTY.US,D,20180711,000000,104.09,105.9,103.1,103.21,101225,0
+URTY.US,D,20180712,000000,104.85,105.14,102.32,104.52,111336,0
+URTY.US,D,20180713,000000,104.48,106.07,103.8,103.8,58539,0
+URTY.US,D,20180716,000000,103.86,104.84,101,102.4,120630,0
+URTY.US,D,20180717,000000,102.37,104.57,102.11,103.76,92222,0
+URTY.US,D,20180718,000000,103.57,104.78,102.22,104.62,76828,0
+URTY.US,D,20180719,000000,104.33,106.93,103.34,106.73,85853,0
+URTY.US,D,20180720,000000,106.32,106.98,105.37,105.61,236710,0
+URTY.US,D,20180723,000000,105.26,106.65,104.39,105.89,69421,0
+URTY.US,D,20180724,000000,107.24,107.83,101.32,102.47,147078,0
+URTY.US,D,20180725,000000,102.53,103.51,101.11,103.43,94209,0
+URTY.US,D,20180726,000000,103.81,106.93,103.81,105.06,94381,0
+URTY.US,D,20180727,000000,105.28,105.7,98.479,99.382,306716,0
+URTY.US,D,20180730,000000,99.236,100.62,97.207,97.356,177241,0
+URTY.US,D,20180731,000000,97.912,101.62,97.775,100.44,126138,0
+URTY.US,D,20180801,000000,100.35,100.97,97.982,100.15,79865,0
+URTY.US,D,20180802,000000,98.659,102.66,98.659,102.4,79570,0
+URTY.US,D,20180803,000000,102.67,103.45,99.83,101,84637,0
+URTY.US,D,20180806,000000,101.06,103.13,100.46,102.92,114096,0
+URTY.US,D,20180807,000000,103.95,104.94,103.39,103.56,63846,0
+URTY.US,D,20180808,000000,103.58,103.92,101.37,103.28,91108,0
+URTY.US,D,20180809,000000,103.37,105.34,103.37,103.93,79323,0
+URTY.US,D,20180810,000000,102.27,105.12,102.18,103.18,100310,0
+URTY.US,D,20180813,000000,103.47,104.06,100.12,101.42,109234,0
+URTY.US,D,20180814,000000,102.02,104.94,101.89,104.4,143167,0
+URTY.US,D,20180815,000000,103.56,103.56,98.679,100.41,178492,0
+URTY.US,D,20180816,000000,101.78,104.05,101.47,103.05,132809,0
+URTY.US,D,20180817,000000,102.73,104.61,101.87,104.4,154353,0
+URTY.US,D,20180820,000000,105.05,105.9,103.49,105.24,127257,0
+URTY.US,D,20180821,000000,105.53,109.93,105.53,108.79,157288,0
+URTY.US,D,20180822,000000,108.66,110.15,108.37,109.75,109150,0
+URTY.US,D,20180823,000000,109.23,110.26,107.87,108.71,75670,0
+URTY.US,D,20180824,000000,109.48,110.76,109.39,110.36,240709,0
+URTY.US,D,20180827,000000,111.5,113.01,110.52,111,94448,0
+URTY.US,D,20180828,000000,111.63,111.94,109.42,111,128577,0
+URTY.US,D,20180829,000000,111.18,112.54,110.19,112.15,122670,0
+URTY.US,D,20180830,000000,111.5,113.42,110.85,111.74,161952,0
+URTY.US,D,20180831,000000,110.9,113.67,110.9,113.07,129879,0
+URTY.US,D,20180904,000000,112.49,113.16,109.34,111.64,159077,0
+URTY.US,D,20180905,000000,111.1,111.13,107.76,110.75,145375,0
+URTY.US,D,20180906,000000,111.25,111.75,107.93,108.25,104197,0
+URTY.US,D,20180907,000000,107.56,109.66,106.82,107.92,68445,0
+URTY.US,D,20180910,000000,109.36,110.18,107.87,108.67,88849,0
+URTY.US,D,20180911,000000,108.19,110.07,107.23,108.96,76988,0
+URTY.US,D,20180912,000000,108.59,109.04,105.81,108.2,130644,0
+URTY.US,D,20180913,000000,109.36,109.92,107.5,108.19,104723,0
+URTY.US,D,20180914,000000,108.41,110.52,107.95,109.58,303828,0
+URTY.US,D,20180917,000000,109.65,109.76,105.69,105.96,103183,0
+URTY.US,D,20180918,000000,106.42,108.17,106.37,107.35,59704,0
+URTY.US,D,20180919,000000,107.33,108.71,105.12,106.1,77529,0
+URTY.US,D,20180920,000000,107.31,109.12,106.69,109.12,90999,0
+URTY.US,D,20180921,000000,110.01,110.17,107.25,107.39,86053,0
+URTY.US,D,20180924,000000,107.03,107.48,104.49,106.21,100625,0
+URTY.US,D,20180925,000000,107.23,107.67,106.48,106.78,48075,0
+URTY.US,D,20180926,000000,107.16,107.16,103.4,103.74,105606,0
+URTY.US,D,20180927,000000,104.38,105.01,103.39,103.76,226953,0
+URTY.US,D,20180928,000000,102.8,105.47,102.8,104.8,120235,0
+URTY.US,D,20181001,000000,106.16,106.16,99.56,100.41,218851,0
+URTY.US,D,20181002,000000,100.18,100.91,96.669,97.336,175568,0
+URTY.US,D,20181003,000000,98.459,101,97.259,99.96,124361,0
+URTY.US,D,20181004,000000,99.066,99.066,94.759,95.675,129215,0
+URTY.US,D,20181005,000000,95.675,96.45,90.471,92.989,206710,0
+URTY.US,D,20181008,000000,92.282,93.257,90.284,92.372,110707,0
+URTY.US,D,20181009,000000,92.084,93.895,91.029,91.307,122975,0
+URTY.US,D,20181010,000000,90.7,90.86,83.369,83.588,258884,0
+URTY.US,D,20181011,000000,82.365,84.594,78.575,78.575,258663,0
+URTY.US,D,20181012,000000,81.679,81.897,76.127,78.645,234648,0
+URTY.US,D,20181015,000000,78.266,81.17,77.033,79.56,308346,0
+URTY.US,D,20181016,000000,81.39,86.672,79.291,86.234,212499,0
+URTY.US,D,20181017,000000,85.677,85.677,81.927,85.348,207358,0
+URTY.US,D,20181018,000000,84.474,84.643,79.526,80.495,141601,0
+URTY.US,D,20181019,000000,81.29,82.504,76.934,77.829,272866,0
+URTY.US,D,20181022,000000,78.705,79.46,76.586,77.183,182097,0
+URTY.US,D,20181023,000000,74.148,77.093,71.094,75.252,347807,0
+URTY.US,D,20181024,000000,74.924,75.69,66.554,66.598,300583,0
+URTY.US,D,20181025,000000,67.693,71.959,67.453,70.945,217922,0
+URTY.US,D,20181026,000000,68.806,71.403,64.758,68.657,264151,0
+URTY.US,D,20181029,000000,71.005,73.015,65.335,67.643,340959,0
+URTY.US,D,20181030,000000,67.743,71.969,67.733,71.632,289727,0
+URTY.US,D,20181031,000000,73.869,74.675,72.298,72.596,287288,0
+URTY.US,D,20181101,000000,73.422,77.542,73.412,77.043,195481,0
+URTY.US,D,20181102,000000,78.038,79.251,75.61,77.789,213115,0
+URTY.US,D,20181105,000000,78.098,78.853,75.452,77.779,247582,0
+URTY.US,D,20181106,000000,77.253,79.5,77.253,79.072,101388,0
+URTY.US,D,20181107,000000,79.997,83.031,79.266,82.951,227311,0
+URTY.US,D,20181108,000000,81.847,83.778,81.37,82.326,155426,0
+URTY.US,D,20181109,000000,80.714,80.764,76.018,77.849,193540,0
+URTY.US,D,20181112,000000,77.749,77.809,72.915,73.173,317565,0
+URTY.US,D,20181113,000000,73.919,76.097,72.179,72.467,217533,0
+URTY.US,D,20181114,000000,74.297,75.213,69.513,70.806,288668,0
+URTY.US,D,20181115,000000,69.503,74.088,69.045,73.889,379797,0
+URTY.US,D,20181116,000000,72.477,74.855,71.641,74.357,286693,0
+URTY.US,D,20181119,000000,74.038,74.397,69.135,69.89,198429,0
+URTY.US,D,20181120,000000,67.434,69.175,65.275,65.873,409622,0
+URTY.US,D,20181121,000000,67.006,70.288,66.568,68.438,141473,0
+URTY.US,D,20181123,000000,66.817,70.218,66.817,68.339,157782,0
+URTY.US,D,20181126,000000,70.328,71.75,69.612,70.965,209757,0
+URTY.US,D,20181127,000000,70.12,70.796,68.806,69.264,151344,0
+URTY.US,D,20181128,000000,70.07,74.447,68.002,74.357,256331,0
+URTY.US,D,20181129,000000,73.343,74.885,71.613,73.602,154452,0
+URTY.US,D,20181130,000000,72.995,75.084,72.556,74.685,254206,0
+URTY.US,D,20181203,000000,77.381,77.45,73.919,76.924,191266,0
+URTY.US,D,20181204,000000,76.357,76.924,66.509,67.175,284684,0
+URTY.US,D,20181206,000000,64.082,66.419,61.426,66.409,264444,0
+URTY.US,D,20181207,000000,66.399,67.932,61.216,62.262,188836,0
+URTY.US,D,20181210,000000,62.42,63.066,58.868,61.744,296128,0
+URTY.US,D,20181211,000000,64.271,64.927,60.083,61.426,178121,0
+URTY.US,D,20181212,000000,63.325,65.683,63.196,63.236,184397,0
+URTY.US,D,20181213,000000,63.803,64.221,60.239,60.58,321202,0
+URTY.US,D,20181214,000000,59.108,61.091,57.118,57.785,143934,0
+URTY.US,D,20181217,000000,57.148,58.616,52.881,53.915,249558,0
+URTY.US,D,20181218,000000,55.337,56.383,53.129,53.627,267785,0
+URTY.US,D,20181219,000000,53.627,55.556,49.468,50.374,380519,0
+URTY.US,D,20181220,000000,49.886,50.693,46.076,47.758,343275,0
+URTY.US,D,20181221,000000,48.454,49.021,43.62,43.957,227457,0
+URTY.US,D,20181224,000000,43.411,44.117,41.471,41.69,277146,0
+URTY.US,D,20181226,000000,41.959,47.63,41.531,47.499,359297,0
+URTY.US,D,20181227,000000,45.623,47.907,43.047,47.878,394106,0
+URTY.US,D,20181228,000000,47.897,50.663,47.01,48.437,330785,0
+URTY.US,D,20181231,000000,49.316,49.644,47.279,49.484,266918,0
+URTY.US,D,20190102,000000,47.558,50.912,46.89,50.423,294216,0
+URTY.US,D,20190103,000000,49.484,50.173,46.99,47.638,352316,0
+URTY.US,D,20190104,000000,49.474,53.377,49.345,52.988,304863,0
+URTY.US,D,20190107,000000,53.078,56.621,52.539,55.763,442760,0
+URTY.US,D,20190108,000000,57.21,58.338,55.543,58.248,328344,0
+URTY.US,D,20190109,000000,58.926,60.315,58.178,59.705,251915,0
+URTY.US,D,20190110,000000,58.638,60.693,57.779,60.573,180037,0
+URTY.US,D,20190111,000000,59.845,61.032,59.435,60.773,355542,0
+URTY.US,D,20190114,000000,59.585,60.344,58.668,58.936,173820,0
+URTY.US,D,20190115,000000,59.386,60.573,58.687,60.494,158578,0
+URTY.US,D,20190116,000000,60.643,62.589,60.643,61.631,142418,0
+URTY.US,D,20190117,000000,60.912,63.887,60.912,63.268,156251,0
+URTY.US,D,20190118,000000,64.227,65.943,63.608,65.334,268687,0
+URTY.US,D,20190122,000000,64.117,64.297,60.882,62.051,314334,0
+URTY.US,D,20190123,000000,62.549,63.508,60.154,61.621,204589,0
+URTY.US,D,20190124,000000,61.392,62.99,61.262,62.749,137632,0
+URTY.US,D,20190125,000000,64.127,65.374,63.897,65.085,155669,0
+URTY.US,D,20190128,000000,63.248,64.515,62.519,63.997,176422,0
+URTY.US,D,20190129,000000,64.147,64.287,63.148,63.598,81397,0
+URTY.US,D,20190130,000000,64.555,66.272,62.958,65.624,200359,0
+URTY.US,D,20190131,000000,65.344,67.57,65.205,67.171,129793,0
+URTY.US,D,20190201,000000,67.69,68.078,66.601,67.51,580891,0
+URTY.US,D,20190204,000000,67.66,69.766,67.031,69.766,151735,0
+URTY.US,D,20190205,000000,69.866,70.664,68.847,70.065,128881,0
+URTY.US,D,20190206,000000,69.895,70.095,68.718,69.736,64817,0
+URTY.US,D,20190207,000000,68.288,69.337,66.222,68.029,166954,0
+URTY.US,D,20190208,000000,67.031,68.188,66.392,68.188,107559,0
+URTY.US,D,20190211,000000,68.817,69.935,67.91,69.895,169425,0
+URTY.US,D,20190212,000000,71.033,72.77,70.983,72.49,211876,0
+URTY.US,D,20190213,000000,73.08,73.569,72.121,73.149,242760,0
+URTY.US,D,20190214,000000,71.921,74.387,71.613,73.559,304142,0
+URTY.US,D,20190215,000000,74.976,77.092,74.357,77.052,298729,0
+URTY.US,D,20190219,000000,76.063,78.329,76.063,77.69,194894,0
+URTY.US,D,20190220,000000,77.65,79.028,77.52,78.799,290384,0
+URTY.US,D,20190221,000000,78.379,78.599,76.742,77.83,284813,0
+URTY.US,D,20190222,000000,78.539,80.006,78.357,79.866,326992,0
+URTY.US,D,20190225,000000,81.243,81.862,79.777,79.886,259649,0
+URTY.US,D,20190226,000000,79.576,79.886,77.92,78.12,187337,0
+URTY.US,D,20190227,000000,77.282,78.699,76.762,78.519,265385,0
+URTY.US,D,20190228,000000,78.149,78.699,77.082,77.6,161661,0
+URTY.US,D,20190301,000000,79.427,79.996,77.64,79.866,543813,0
+URTY.US,D,20190304,000000,80.295,80.565,75.824,77.72,384042,0
+URTY.US,D,20190305,000000,77.78,77.82,76.373,76.583,224263,0
+URTY.US,D,20190306,000000,76.533,76.533,71.841,72.051,718285,0
+URTY.US,D,20190307,000000,71.951,72.111,69.666,70.145,366877,0
+URTY.US,D,20190308,000000,68.927,70.155,68.618,70.065,487790,0
+URTY.US,D,20190311,000000,70.654,73.678,70.394,73.678,278770,0
+URTY.US,D,20190312,000000,73.857,74.616,73,73.817,201258,0
+URTY.US,D,20190313,000000,74.566,75.724,74.427,74.696,208075,0
+URTY.US,D,20190314,000000,74.546,74.676,73.519,73.708,216969,0
+URTY.US,D,20190315,000000,73.937,75.894,73.688,74.337,327127,0
+URTY.US,D,20190318,000000,74.716,76.673,73.907,75.734,370877,0
+URTY.US,D,20190319,000000,76.712,76.782,74.007,74.536,290551,0
+URTY.US,D,20190320,000000,74.507,75.745,71.461,72.729,374904,0
+URTY.US,D,20190321,000000,71.86,76.604,71.86,75.565,580339,0
+URTY.US,D,20190322,000000,73.967,74.366,67.187,67.277,722645,0
+URTY.US,D,20190325,000000,67.007,69.493,65.619,68.125,463937,0
+URTY.US,D,20190326,000000,69.713,71.541,68.814,70.252,390776,0
+URTY.US,D,20190327,000000,70.053,70.692,66.947,69.444,459102,0
+URTY.US,D,20190328,000000,70.103,71.61,68.944,71.241,477564,0
+URTY.US,D,20190329,000000,72.739,73.108,70.502,71.93,568894,0
+URTY.US,D,20190401,000000,73.548,74.437,72.769,74.257,334391,0
+URTY.US,D,20190402,000000,74.397,74.397,72.459,73.648,247558,0
+URTY.US,D,20190403,000000,75.645,76.184,74.187,74.806,407125,0
+URTY.US,D,20190404,000000,74.906,75.895,74.277,75.855,223594,0
+URTY.US,D,20190405,000000,76.394,78.079,76.244,77.972,233017,0
+URTY.US,D,20190408,000000,77.183,77.712,76.014,77.542,257642,0
+URTY.US,D,20190409,000000,76.534,76.913,74.317,74.756,293038,0
+URTY.US,D,20190410,000000,75.116,77.782,74.886,77.692,270457,0
+URTY.US,D,20190411,000000,78.002,78.181,76.953,77.432,239332,0
+URTY.US,D,20190412,000000,78.87,78.92,77.412,78.261,286951,0
+URTY.US,D,20190415,000000,78.621,78.784,76.484,77.393,214406,0
+URTY.US,D,20190416,000000,78.231,78.441,77.203,77.942,225438,0
+URTY.US,D,20190417,000000,78.731,78.731,74.507,75.725,335319,0
+URTY.US,D,20190418,000000,75.805,76.034,73.708,75.166,346885,0
+URTY.US,D,20190422,000000,74.646,75.295,73.508,74.497,179630,0
+URTY.US,D,20190423,000000,74.706,78.501,74.696,77.952,421764,0
+URTY.US,D,20190424,000000,77.972,79.48,77.542,78.561,358807,0
+URTY.US,D,20190425,000000,77.432,77.492,74.686,76.604,514755,0
+URTY.US,D,20190426,000000,76.833,79.07,76.104,78.831,304366,0
+URTY.US,D,20190429,000000,79.29,80.708,79.11,79.869,277784,0
+URTY.US,D,20190430,000000,80.049,80.109,76.803,78.651,425570,0
+URTY.US,D,20190501,000000,79.34,79.34,76.424,76.484,413259,0
+URTY.US,D,20190502,000000,76.274,78.451,74.866,77.562,696269,0
+URTY.US,D,20190503,000000,78.731,82.136,78.561,81.966,494737,0
+URTY.US,D,20190506,000000,78.291,82.825,78.201,82.286,531694,0
+URTY.US,D,20190507,000000,80.009,80.968,75.435,77.383,524258,0
+URTY.US,D,20190508,000000,76.963,78.141,76.044,76.134,305363,0
+URTY.US,D,20190509,000000,74.327,75.974,71.81,75.285,443618,0
+URTY.US,D,20190510,000000,74.397,76.184,71.69,75.845,640282,0
+URTY.US,D,20190513,000000,71.66,72.08,68.006,68.635,407413,0
+URTY.US,D,20190514,000000,69.154,72.079,68.764,71.351,212716,0
+URTY.US,D,20190515,000000,69.633,72.429,69.204,71.94,516694,0
+URTY.US,D,20190516,000000,72.569,74.806,72.509,73.318,256328,0
+URTY.US,D,20190517,000000,71.551,73.568,69.903,70.222,268403,0
+URTY.US,D,20190520,000000,68.864,70.093,68.185,68.725,386950,0
+URTY.US,D,20190521,000000,69.843,71.631,69.798,71.561,139676,0
+URTY.US,D,20190522,000000,70.622,71.061,68.914,69.593,183068,0
+URTY.US,D,20190523,000000,67.556,67.606,64.211,65.389,441397,0
+URTY.US,D,20190524,000000,66.548,67.426,65.958,67.067,123449,0
+URTY.US,D,20190528,000000,67.396,68.235,65.549,65.589,327415,0
+URTY.US,D,20190529,000000,64.421,64.6,62.593,63.881,393919,0
+URTY.US,D,20190530,000000,64.331,65.409,62.184,63.312,263335,0
+URTY.US,D,20190531,000000,61.015,61.874,59.947,60.816,344246,0
+URTY.US,D,20190603,000000,60.905,62.244,59.987,61.195,490003,0
+URTY.US,D,20190604,000000,63.162,66.148,62.833,66.028,360123,0
+URTY.US,D,20190605,000000,66.807,66.937,64.001,65.968,398936,0
+URTY.US,D,20190606,000000,65.898,66.398,63.512,65.539,345801,0
+URTY.US,D,20190607,000000,66.188,67.666,65.809,66.827,443806,0
+URTY.US,D,20190610,000000,67.696,69.843,67.696,68.055,301002,0
+URTY.US,D,20190611,000000,69.593,69.923,66.458,67.426,338383,0
+URTY.US,D,20190612,000000,67.197,68.016,66.508,67.586,246419,0
+URTY.US,D,20190613,000000,68.695,69.843,68.145,69.703,440565,0
+URTY.US,D,20190614,000000,69.474,69.533,67.886,67.956,211191,0
+URTY.US,D,20190617,000000,68.735,70.093,68.655,69.324,120861,0
+URTY.US,D,20190618,000000,70.722,73.208,70.392,71.611,507369,0
+URTY.US,D,20190619,000000,71.86,72.619,71.011,72.429,253811,0
+URTY.US,D,20190620,000000,74.526,74.716,72.369,73.438,275820,0
+URTY.US,D,20190621,000000,73.098,73.098,71.021,71.461,217896,0
+URTY.US,D,20190624,000000,72.04,72.07,68.804,68.874,338378,0
+URTY.US,D,20190625,000000,69.164,69.434,67.466,67.566,298987,0
+URTY.US,D,20190626,000000,68.305,69.034,67.077,67.197,259229,0
+URTY.US,D,20190627,000000,67.656,71.041,67.656,70.991,295005,0
+URTY.US,D,20190628,000000,71.311,74.147,71.311,73.548,577412,0
+URTY.US,D,20190701,000000,76.324,77.033,73.049,74.347,263638,0
+URTY.US,D,20190702,000000,74.167,74.287,71.73,72.999,303583,0
+URTY.US,D,20190703,000000,73.528,74.507,72.919,74.477,155467,0
+URTY.US,D,20190705,000000,73.338,75.096,72.449,75.096,224658,0
+URTY.US,D,20190708,000000,74.347,74.646,72.449,72.959,168655,0
+URTY.US,D,20190709,000000,71.98,73.208,71.88,73.138,157490,0
+URTY.US,D,20190710,000000,74.297,74.776,72.393,73.548,219925,0
+URTY.US,D,20190711,000000,73.837,73.877,71.481,72.429,252907,0
+URTY.US,D,20190712,000000,72.729,74.806,72.36,74.097,343407,0
+URTY.US,D,20190715,000000,74.756,74.756,72.3,72.869,205239,0
+URTY.US,D,20190716,000000,72.629,74.167,72.11,72.899,493818,0
+URTY.US,D,20190717,000000,72.809,72.929,70.722,71.341,432139,0
+URTY.US,D,20190718,000000,71.161,72.366,70.682,72.05,492431,0
+URTY.US,D,20190719,000000,72.35,72.994,70.832,70.872,397372,0
+URTY.US,D,20190722,000000,71.321,71.96,70.202,70.562,291244,0
+URTY.US,D,20190723,000000,71.381,72,70.352,72,220009,0
+URTY.US,D,20190724,000000,71.361,75.735,71.131,75.545,380484,0
+URTY.US,D,20190725,000000,75.455,75.455,72.419,72.759,353069,0
+URTY.US,D,20190726,000000,73.059,75.595,73.029,75.265,417816,0
+URTY.US,D,20190729,000000,75.245,75.515,73.029,73.817,135653,0
+URTY.US,D,20190730,000000,72.33,76.184,71.855,76.184,407075,0
+URTY.US,D,20190731,000000,76.074,78.151,72.939,74.407,425089,0
+URTY.US,D,20190801,000000,74.726,76.544,70.173,71.111,450940,0
+URTY.US,D,20190802,000000,69.803,70.033,66.987,68.615,287674,0
+URTY.US,D,20190805,000000,64.94,64.94,60.166,62.523,260270,0
+URTY.US,D,20190806,000000,63.761,64.57,61.714,64.241,151166,0
+URTY.US,D,20190807,000000,62.383,64.61,60.776,64.181,225140,0
+URTY.US,D,20190808,000000,65.209,68.294,65,68.285,141008,0
+URTY.US,D,20190809,000000,67.606,67.606,64.91,65.659,142913,0
+URTY.US,D,20190812,000000,64.51,64.84,62.693,63.327,105404,0
+URTY.US,D,20190813,000000,62.713,67.007,61.934,65.199,188844,0
+URTY.US,D,20190814,000000,62.104,62.154,59.268,59.717,275426,0
+URTY.US,D,20190815,000000,60.376,60.376,58.079,58.998,244300,0
+URTY.US,D,20190816,000000,59.807,63.022,59.737,62.753,171955,0
+URTY.US,D,20190819,000000,64.86,65.539,64.473,64.61,140669,0
+URTY.US,D,20190820,000000,64.301,64.388,63.212,63.352,67789,0
+URTY.US,D,20190821,000000,65.219,65.229,64.171,64.9,331440,0
+URTY.US,D,20190822,000000,65.249,65.729,63.282,64.391,180042,0
+URTY.US,D,20190823,000000,63.362,64.411,57.9,58.479,441624,0
+URTY.US,D,20190826,000000,60.087,60.416,58.888,60.416,150892,0
+URTY.US,D,20190827,000000,61.574,61.584,57.538,57.68,208025,0
+URTY.US,D,20190828,000000,57.35,60.686,56.961,59.707,469539,0
+URTY.US,D,20190829,000000,61.644,63.032,61.485,62.833,259549,0
+URTY.US,D,20190830,000000,63.831,63.831,61.495,62.543,187913,0
+URTY.US,D,20190903,000000,60.626,61.784,58.898,59.717,209282,0
+URTY.US,D,20190904,000000,61.315,61.734,60.356,61.205,284981,0
+URTY.US,D,20190905,000000,63.602,66.108,63.032,64.49,392985,0
+URTY.US,D,20190906,000000,64.72,65.299,63.572,63.672,187715,0
+URTY.US,D,20190909,000000,64.46,66.548,63.851,66.138,284654,0
+URTY.US,D,20190910,000000,65.859,68.755,64.86,68.655,313830,0
+URTY.US,D,20190911,000000,69.643,73.103,68.405,72.869,410574,0
+URTY.US,D,20190912,000000,73.168,74.097,70.991,72.909,412039,0
+URTY.US,D,20190913,000000,74.007,75.455,73.108,73.288,370794,0
+URTY.US,D,20190916,000000,72.869,75.236,72.489,74.097,242217,0
+URTY.US,D,20190917,000000,73.398,73.598,72.05,73.468,301936,0
+URTY.US,D,20190918,000000,73.458,73.458,70.103,72.09,275494,0
+URTY.US,D,20190919,000000,72.509,73.897,70.752,71.041,333506,0
+URTY.US,D,20190920,000000,70.981,72.19,69.304,70.562,233013,0
+URTY.US,D,20190923,000000,69.803,71.261,69.503,70.482,181499,0
+URTY.US,D,20190924,000000,70.931,71.151,66.498,67.297,324545,0
+URTY.US,D,20190925,000000,67.077,69.763,66.428,69.454,270534,0
+URTY.US,D,20190926,000000,69.224,69.224,66.538,67.177,222739,0
+URTY.US,D,20190927,000000,67.736,68.095,64.63,65.539,259684,0
+URTY.US,D,20190930,000000,65.749,66.857,65.02,65.739,211576,0
+URTY.US,D,20191001,000000,66.667,68.275,61.476,61.914,547213,0
+URTY.US,D,20191002,000000,60.855,60.855,58.708,60.336,424668,0
+URTY.US,D,20191003,000000,59.737,61.245,57.62,61.005,451931,0
+URTY.US,D,20191004,000000,61.395,62.833,60.266,62.703,241622,0
+URTY.US,D,20191007,000000,62.254,63.881,61.455,62.373,202877,0
+URTY.US,D,20191008,000000,60.636,61.165,58.888,59.348,334801,0
+URTY.US,D,20191009,000000,60.656,60.786,59.609,60.097,145640,0
+URTY.US,D,20191010,000000,60.386,61.774,60.107,60.885,254665,0
+URTY.US,D,20191011,000000,63.362,66.028,63.362,63.921,358711,0
+URTY.US,D,20191014,000000,63.482,63.682,62.477,63.232,149541,0
+URTY.US,D,20191015,000000,63.811,66.173,63.442,65.409,172769,0
+URTY.US,D,20191016,000000,65.02,66.448,65.02,65.539,265808,0
+URTY.US,D,20191017,000000,66.458,68.045,66.258,67.836,145704,0
+URTY.US,D,20191018,000000,67.277,68.055,65.329,66.937,191350,0
+URTY.US,D,20191021,000000,68.954,69.963,68.623,68.834,225758,0
+URTY.US,D,20191022,000000,69.064,70.103,68.345,68.964,274174,0
+URTY.US,D,20191023,000000,69.124,69.64,68.11,69.224,101728,0
+URTY.US,D,20191024,000000,69.993,70.063,67.993,68.984,94697,0
+URTY.US,D,20191025,000000,68.575,70.702,68.575,70.003,115913,0
+URTY.US,D,20191028,000000,70.902,72.639,70.882,71.79,207955,0
+URTY.US,D,20191029,000000,71.291,73.138,71.151,72.449,112746,0
+URTY.US,D,20191030,000000,72.519,72.519,70.412,71.79,145289,0
+URTY.US,D,20191031,000000,71.401,71.401,68.864,70.502,162953,0
+URTY.US,D,20191101,000000,71.86,74.167,71.412,74.107,161109,0
+URTY.US,D,20191104,000000,75.825,76.228,74.606,75.186,186154,0
+URTY.US,D,20191105,000000,76.104,77.373,75.355,75.545,272603,0
+URTY.US,D,20191106,000000,75.365,75.365,73.688,74.207,156322,0
+URTY.US,D,20191107,000000,76.314,76.913,74.187,74.856,183931,0
+URTY.US,D,20191108,000000,74.247,75.636,73.897,75.395,171631,0
+URTY.US,D,20191111,000000,73.957,75.126,73.678,74.926,90568,0
+URTY.US,D,20191112,000000,75.156,76.464,74.526,74.926,258667,0
+URTY.US,D,20191113,000000,73.478,74.487,72.739,74.077,182473,0
+URTY.US,D,20191114,000000,73.648,75.056,73.598,73.947,124350,0
+URTY.US,D,20191115,000000,75.495,75.495,74.317,75.096,140421,0
+URTY.US,D,20191118,000000,74.806,74.836,73.718,74.487,129865,0
+URTY.US,D,20191119,000000,75.335,76.164,74.218,75.355,176761,0
+URTY.US,D,20191120,000000,74.487,76.014,72.729,74.646,362198,0
+URTY.US,D,20191121,000000,74.876,75.006,72.659,73.368,113149,0
+URTY.US,D,20191122,000000,74.147,74.436,72.829,73.957,125672,0
+URTY.US,D,20191125,000000,75.136,79.04,75.006,78.761,202585,0
+URTY.US,D,20191126,000000,79.01,80.089,78.311,78.87,266323,0
+URTY.US,D,20191127,000000,79.759,80.598,79.44,80.508,172212,0
+URTY.US,D,20191129,000000,79.869,80.428,78.811,78.85,83581,0
+URTY.US,D,20191202,000000,79.55,79.55,76.264,76.624,197946,0
+URTY.US,D,20191203,000000,74.646,75.984,73.658,75.945,145643,0
+URTY.US,D,20191204,000000,77.063,78.032,76.892,77.522,103059,0
+URTY.US,D,20191205,000000,78.361,78.64,76.903,77.632,100680,0
+URTY.US,D,20191206,000000,79.959,81.167,79.959,80.328,391659,0
+URTY.US,D,20191209,000000,80.308,80.838,79.779,79.779,115742,0
+URTY.US,D,20191210,000000,79.729,80.538,79.16,80.039,131806,0
+URTY.US,D,20191211,000000,80.418,80.698,79.07,79.989,141231,0
+URTY.US,D,20191212,000000,80.169,83.644,79.53,82.116,164157,0
+URTY.US,D,20191213,000000,81.647,83.254,79.889,81.017,171367,0
+URTY.US,D,20191216,000000,83.005,84.093,82.535,82.705,97713,0
+URTY.US,D,20191217,000000,83.145,83.923,82.436,83.893,73449,0
+URTY.US,D,20191218,000000,84.563,84.832,83.354,84.583,124115,0
+URTY.US,D,20191219,000000,84.742,85.381,84.294,85.381,75455,0
+URTY.US,D,20191220,000000,86.08,86.53,85.606,85.791,102303,0
+URTY.US,D,20191223,000000,86.28,86.419,84.982,86.4,85084,0
+URTY.US,D,20191224,000000,86.55,86.98,85.99,86.98,45387,0
+URTY.US,D,20191226,000000,87.14,87.2663,86.43,86.9,94868,0
+URTY.US,D,20191227,000000,87.54,87.54,84.95,85.59,228446,0
+URTY.US,D,20191230,000000,85.74,86.0539,83.72,85.05,103330,0
+URTY.US,D,20191231,000000,84.34,86.31,83.84,85.3,161188,0
+URTY.US,D,20200102,000000,86.89,86.89,83.04,85.43,378499,0
+URTY.US,D,20200103,000000,82.3,84.75,82.211,84.38,127445,0
+URTY.US,D,20200106,000000,82.35,85.02,82,84.82,127390,0
+URTY.US,D,20200107,000000,83.94,84.6975,83.03,83.87,55859,0
+URTY.US,D,20200108,000000,83.89,85.68,83.7434,84.85,153734,0
+URTY.US,D,20200109,000000,85.89,86.35,84.52,85.05,103510,0
+URTY.US,D,20200110,000000,84.98,85.09,82.9,83.89,144180,0
+URTY.US,D,20200113,000000,83.97,85.64,82.75,85.49,118826,0
+URTY.US,D,20200114,000000,84.28,88.06,84.04,86.49,230720,0
+URTY.US,D,20200115,000000,85.87,88.62,85.87,87.7,119407,0
+URTY.US,D,20200116,000000,89.65,91.5,89.51,91.11,122850,0
+URTY.US,D,20200117,000000,92.26,92.34,89.74,90.32,86479,0
+URTY.US,D,20200121,000000,89.01,89.364,87.61,88.06,98790,0
+URTY.US,D,20200122,000000,88.79,89.55,87.31,87.86,67887,0
+URTY.US,D,20200123,000000,87.1,88.445,84.6,87.73,95446,0
+URTY.US,D,20200124,000000,88.47,88.47,82.6439,84.37,222777,0
+URTY.US,D,20200127,000000,80.53,82.99,79.9,81.57,196976,0
+URTY.US,D,20200128,000000,83,84.32,82.635,83.52,60382,0
+URTY.US,D,20200129,000000,83.96,84.57,82.1019,82.18,98620,0
+URTY.US,D,20200130,000000,80.41,82.2984,79.12,82.16,152332,0
+URTY.US,D,20200131,000000,81.19,81.36,76.27,77.15,191378,0
+URTY.US,D,20200203,000000,78.55,80.38,78.4,79.51,77657,0
+URTY.US,D,20200204,000000,82.47,83.91,82.27,83.15,110605,0
+URTY.US,D,20200205,000000,85.68,87.24,84.745,86.91,130621,0
+URTY.US,D,20200206,000000,87.83,87.93,86.11,86.37,66829,0
+URTY.US,D,20200207,000000,85.34,85.34,82.46,83.15,127376,0
+URTY.US,D,20200210,000000,82.69,84.69,82.56,84.69,48699,0
+URTY.US,D,20200211,000000,85.98,87.79,85.43,86.34,115816,0
+URTY.US,D,20200212,000000,87.9,88.32,86.892,88.06,85737,0
+URTY.US,D,20200213,000000,86.63,89.3,86.6,88.75,59620,0
+URTY.US,D,20200214,000000,88.89,88.92,86.81,87.75,92651,0
+URTY.US,D,20200218,000000,87.07,87.88,85.4304,87.15,68351,0
+URTY.US,D,20200219,000000,88.05,89.55,87.59,88.42,75265,0
+URTY.US,D,20200220,000000,87.64,89.41,85.58,89.1,126970,0
+URTY.US,D,20200221,000000,87.91,88.35,85.16,86.3,92001,0
+URTY.US,D,20200224,000000,78.2,79.6,77.0723,78.37,122682,0
+URTY.US,D,20200225,000000,79.18,79.5,69.66,70.3,207442,0
+URTY.US,D,20200226,000000,71.21,73.02,67.41,67.83,198771,0
+URTY.US,D,20200227,000000,63.61,68.31,60.35,60.58,271401,0
+URTY.US,D,20200228,000000,55.42,59.03,54.27,58.18,428181,0
+URTY.US,D,20200302,000000,59.13,62.93,56.16,62.93,252221,0
+URTY.US,D,20200303,000000,62.82,66.6,57.02,58.97,315626,0
+URTY.US,D,20200304,000000,61.64,64.1151,59.63,64.03,225852,0
+URTY.US,D,20200305,000000,59.66,60.83,55.46,57.68,307218,0
+URTY.US,D,20200306,000000,52.33,56.07,50.3171,54.31,206758,0
+URTY.US,D,20200309,000000,44,44.89,38.5,38.73,548815,0
+URTY.US,D,20200310,000000,42.62,42.62,36.5,42.15,519187,0
+URTY.US,D,20200311,000000,38.87,40.12,32.5992,34.2,634382,0
+URTY.US,D,20200312,000000,27.39,29.23,22.43,22.49,1007396,0
+URTY.US,D,20200313,000000,26.63,27.6899,21.345,27.59,874263,0
+URTY.US,D,20200316,000000,20.75,21.5,14.96,15.64,690888,0
+URTY.US,D,20200317,000000,16.88,19.32,14.8,18.53,835644,0
+URTY.US,D,20200318,000000,15.74,17.3459,12,14.12,1288345,0
+URTY.US,D,20200319,000000,13.8,16.415,12,15.32,1291475,0
+URTY.US,D,20200320,000000,16.32,17.33,13.66,14.03,997858,0
+URTY.US,D,20200323,000000,14.34,14.3769,11.8027,13.47,1691448,0
+URTY.US,D,20200324,000000,15.93,17.22,15.235,17.07,1317751,0
+URTY.US,D,20200325,000000,17.58,19.63,15.9,17.75,1346858,0
+URTY.US,D,20200326,000000,18.4,21.439,18.4,21,1320809,0
+URTY.US,D,20200327,000000,18.59,20.56,17.83,18.79,1017830,0
+URTY.US,D,20200330,000000,19.03,20.02,17.83,19.95,1763606,0
+URTY.US,D,20200331,000000,19.66,20.5,18.3399,19.59,1326890,0
+URTY.US,D,20200401,000000,16.87,17.5,15.06,15.61,1045167,0
+URTY.US,D,20200402,000000,15.22,17.2,14.67,16.04,1041551,0
+URTY.US,D,20200403,000000,15.55,16.16,13.79,14.67,1240571,0
+URTY.US,D,20200406,000000,16.55,18.3,16.5,18.01,1389295,0
+URTY.US,D,20200407,000000,20,20.86,17.87,18.17,1880627,0
+URTY.US,D,20200408,000000,19.06,21.11,18.41,20.67,1667678,0
+URTY.US,D,20200409,000000,22.54,24,22.261,23.59,2558565,0
+URTY.US,D,20200413,000000,23.02,23.42,20.9,21.7,2027400,0
+URTY.US,D,20200414,000000,23.55,24.0499,22.1599,22.97,2020090,0
+URTY.US,D,20200415,000000,20.14,20.85,19.51,20.15,1572713,0
+URTY.US,D,20200416,000000,20.24,20.33,18.455,19.7,1547539,0
+URTY.US,D,20200417,000000,22.16,22.55,21.23,22.25,1556406,0
+URTY.US,D,20200420,000000,20.93,22.64,20.5865,21.44,1313314,0
+URTY.US,D,20200421,000000,19.78,20.69,19.2607,19.9,1219014,0
+URTY.US,D,20200422,000000,21.22,21.54,20.441,20.67,1017985,0
+URTY.US,D,20200423,000000,21.07,22.55,20.9104,21.31,1880371,0
+URTY.US,D,20200424,000000,21.83,22.82,21.1098,22.4,2390387,0
+URTY.US,D,20200427,000000,23.17,25.62,23.15,25.1,2180497,0
+URTY.US,D,20200428,000000,27.26,27.47,25.01,26.17,3120201,0
+URTY.US,D,20200429,000000,28.7,30.745,27.77,29.9,2755668,0
+URTY.US,D,20200430,000000,27.55,28.18,26.42,26.54,2127099,0
+URTY.US,D,20200501,000000,24.57,24.759,22.23,23.4,2923736,0
+URTY.US,D,20200504,000000,22.46,23.78,21.715,23.64,1407494,0
+URTY.US,D,20200505,000000,25.02,26.05,23.9,24.19,2980381,0
+URTY.US,D,20200506,000000,24.66,25.09,23.43,23.6,2136929,0
+URTY.US,D,20200507,000000,24.62,25.21,24.13,24.64,2377643,0
+URTY.US,D,20200508,000000,26.21,27.6,25.64,27.51,3311462,0
+URTY.US,D,20200511,000000,26.29,27.84,25.61,27.02,2761818,0
+URTY.US,D,20200512,000000,27.48,27.48,24.13,24.17,2595849,0
+URTY.US,D,20200513,000000,23.5,23.65,20.455,21.68,3502597,0
+URTY.US,D,20200514,000000,20.31,22.0301,18.8493,21.99,3690938,0
+URTY.US,D,20200515,000000,21.32,23.24,21.07,23,2440658,0
+URTY.US,D,20200518,000000,26.49,27.55,26.16,27.2,3887570,0
+URTY.US,D,20200519,000000,26.93,27.65,25.57,25.58,4195740,0
+URTY.US,D,20200520,000000,27.17,28.47,26.99,27.9,4372551,0
+URTY.US,D,20200521,000000,27.96,28.55,27.01,28.08,3758133,0
+URTY.US,D,20200522,000000,28.28,28.56,27.29,28.4,2240208,0
+URTY.US,D,20200526,000000,31.82,31.92,30.71,30.86,2980666,0
+URTY.US,D,20200527,000000,32.78,34.0599,29.95,33.8,3436563,0
+URTY.US,D,20200528,000000,34.92,34.92,30.8795,31.4,2847003,0
+URTY.US,D,20200529,000000,30.44,31.1,29.15,30.74,2514363,0
+URTY.US,D,20200601,000000,31.08,32.6995,30.68,31.72,1880358,0
+URTY.US,D,20200602,000000,32.39,32.82,31.28,32.47,2056546,0
+URTY.US,D,20200603,000000,34.05,35.7,33.6401,34.84,2494012,0
+URTY.US,D,20200604,000000,34.1501,35.429,33.7,34.69,2797311,0
+URTY.US,D,20200605,000000,39.29,40.25,38.29,38.74,3702952,0
+URTY.US,D,20200608,000000,40.42,41.19,39.85,41,2690607,0
+URTY.US,D,20200609,000000,39.25,39.9,37.77,38.74,2518720,0
+URTY.US,D,20200610,000000,38.6,38.69,35.35,35.57,2965324,0
+URTY.US,D,20200611,000000,31.06,31.78,27.25,27.55,4210488,0
+URTY.US,D,20200612,000000,30.68,31.06,26.95,29.43,4753681,0
+URTY.US,D,20200615,000000,26.5,32.0896,26.5,31.51,2756899,0
+URTY.US,D,20200616,000000,35.26,35.26,31.46,33.72,3247763,0
+URTY.US,D,20200617,000000,33.8,34.07,31.56,31.88,1878741,0
+URTY.US,D,20200618,000000,30.95,32.88,30.5,31.91,1814902,0
+URTY.US,D,20200619,000000,33.65,33.7,30.58,31.29,2090073,0
+URTY.US,D,20200622,000000,30.85,32.375,29.9,32.32,1577199,0
+URTY.US,D,20200623,000000,33.57,33.8,32.48,32.67,1264211,0
+URTY.US,D,20200624,000000,31.45,31.7,28.11,29.46,2305281,0
+URTY.US,D,20200625,000000,28.99,30.89,28.21,30.82,2638486,0
+URTY.US,D,20200626,000000,30.14,30.4,28.22,28.4,2241589,0
+URTY.US,D,20200629,000000,29.58,31.65,28.61,31.25,2716193,0
+URTY.US,D,20200630,000000,30.83,32.79,30.781,32.58,1665488,0
+URTY.US,D,20200701,000000,32.82,33.4,31.2003,31.6,2127957,0
+URTY.US,D,20200702,000000,33.44,33.85,31.62,31.95,1906922,0
+URTY.US,D,20200706,000000,33.94,34,32.31,32.6,1881547,0
+URTY.US,D,20200707,000000,31.78,32.6299,30.63,30.84,1320770,0
+URTY.US,D,20200708,000000,30.88,31.93,29.75,31.63,1509936,0
+URTY.US,D,20200709,000000,31.67,31.81,28.48,29.73,2689337,0
+URTY.US,D,20200710,000000,29.76,31.23,29.3,31.13,1689715,0
+URTY.US,D,20200713,000000,32.11,33.28,29.8299,29.93,2124901,0
+URTY.US,D,20200714,000000,29.84,31.47,29.36,31.45,1875173,0
+URTY.US,D,20200715,000000,33.8,35.349,33.39,34.9,2269718,0
+URTY.US,D,20200716,000000,34.22,34.61,33.3333,34.22,1685457,0
+URTY.US,D,20200717,000000,34.56,35.249,33.8004,34.54,1237398,0
+URTY.US,D,20200720,000000,34.24,34.71,33.53,34.11,1014954,0
+URTY.US,D,20200721,000000,35.21,36.325,34.9801,35.5,3604708,0
+URTY.US,D,20200722,000000,34.89,36.01,34.8604,35.61,1010748,0
+URTY.US,D,20200723,000000,35.54,37.1,34.58,35.71,1499729,0
+URTY.US,D,20200724,000000,34.97,35.26,33.77,34.09,1749736,0
+URTY.US,D,20200727,000000,34.27,35.26,33.6601,35.25,1014062,0
+URTY.US,D,20200728,000000,34.83,35.5,34.09,34.17,671162,0
+URTY.US,D,20200729,000000,34.77,36.4393,34.77,36.39,1097880,0
+URTY.US,D,20200730,000000,34.78,36.22,34.21,35.98,1230106,0
+URTY.US,D,20200731,000000,35.56,35.71,33.03,34.93,1759563,0
+URTY.US,D,20200803,000000,35.57,36.79,34.8582,36.72,1603034,0
+URTY.US,D,20200804,000000,36.37,37.51,36.14,37.4,1120848,0
+URTY.US,D,20200805,000000,38.47,39.705,38.16,39.63,1056412,0
+URTY.US,D,20200806,000000,39.63,40.14,38.9804,39.61,1050501,0
+URTY.US,D,20200807,000000,39.32,41.55,39.2,41.5,2071098,0
+URTY.US,D,20200810,000000,41.9,43.589,41.89,42.78,1453773,0
+URTY.US,D,20200811,000000,44,44.41,41.47,42.01,1770392,0
+URTY.US,D,20200812,000000,43.49,43.625,41.736,42.51,1074711,0
+URTY.US,D,20200813,000000,42.05,43.34,41.84,42.32,836565,0
+URTY.US,D,20200814,000000,41.56,42.7,41.17,42.16,831153,0
+URTY.US,D,20200817,000000,42.5,42.93,41.91,42.82,406683,0
+URTY.US,D,20200818,000000,42.77,42.79,41.07,41.63,833655,0
+URTY.US,D,20200819,000000,42.01,42.89,41.45,41.62,766222,0
+URTY.US,D,20200820,000000,40.33,41.6422,40.1106,41.08,822279,0
+URTY.US,D,20200821,000000,40.58,40.99,39.4,40.19,779195,0
+URTY.US,D,20200824,000000,41.16,41.48,40,41.48,706264,0
+URTY.US,D,20200825,000000,41.87,41.87,40.31,41.59,927415,0
+URTY.US,D,20200826,000000,41.6,41.86,40.601,40.76,760916,0
+URTY.US,D,20200827,000000,41.3,42.01,40.18,41.1,643351,0
+URTY.US,D,20200828,000000,41.72,42.16,41.03,42.12,1689478,0
+URTY.US,D,20200831,000000,42.14,42.31,40.67,40.75,695150,0
+URTY.US,D,20200901,000000,40.67,42.23,40.03,42.19,983291,0
+URTY.US,D,20200902,000000,42.69,43.57,41.3398,43.18,1060491,0
+URTY.US,D,20200903,000000,42.86,43.03,38.7,39.32,2176171,0
+URTY.US,D,20200904,000000,40.85,40.9,35.87,38.54,1383231,0
+URTY.US,D,20200908,000000,37.33,38.3218,35.73,36.35,979341,0
+URTY.US,D,20200909,000000,37.52,38.45,36.92,38.01,620869,0
+URTY.US,D,20200910,000000,38.52,39.3,36.46,36.57,753608,0
+URTY.US,D,20200911,000000,37.06,37.18,34.75,35.77,926539,0
+URTY.US,D,20200914,000000,36.82,38.84,36.8,38.62,449073,0
+URTY.US,D,20200915,000000,39.55,39.8054,38.46,38.82,526931,0
+URTY.US,D,20200916,000000,39.42,41.469,39.19,39.93,571291,0
+URTY.US,D,20200917,000000,38.24,39.6,37.58,39.09,641413,0
+URTY.US,D,20200918,000000,39.3,40.25,37.14,38.72,1068189,0
+URTY.US,D,20200921,000000,36.15,36.4014,33.51,34.78,1928219,0
+URTY.US,D,20200922,000000,35.17,35.6695,33.7601,35.53,763389,0
+URTY.US,D,20200923,000000,35.43,36.146,32.27,32.38,1272038,0
+URTY.US,D,20200924,000000,32.29,33.95,31.01,32.35,1517303,0
+URTY.US,D,20200925,000000,31.94,34.2,31.88,33.93,589982,0
+URTY.US,D,20200928,000000,35.26,36.685,35.1697,36.47,568682,0
+URTY.US,D,20200929,000000,36.32,36.5766,34.98,35.93,449990,0
+URTY.US,D,20200930,000000,36.27,37.81,35.36,36.31,725730,0
+URTY.US,D,20201001,000000,36.94,38,36.05,37.98,640142,0
+URTY.US,D,20201002,000000,35.94,39.01,35.64,38.52,2216054,0
+URTY.US,D,20201005,000000,39.7,41.83,39.7,41.67,1060098,0
+URTY.US,D,20201006,000000,42.77,44.79,41.09,41.34,2194817,0
+URTY.US,D,20201007,000000,42.88,44.41,42.8,44,993739,0
+URTY.US,D,20201008,000000,45.41,45.84,44.46,45.53,1064080,0
+URTY.US,D,20201009,000000,46.77,47.02,45.49,46.23,651067,0
+URTY.US,D,20201012,000000,46.77,47.51,46.1453,47.17,907268,0
+URTY.US,D,20201013,000000,46.07,46.644,45.17,46.18,1091477,0
+URTY.US,D,20201014,000000,46.44,47.21,44.71,44.86,592846,0
+URTY.US,D,20201015,000000,43.32,46.55,42.92,46.21,755859,0
+URTY.US,D,20201016,000000,46.62,47.02,45.84,45.9,531932,0
+URTY.US,D,20201019,000000,46.35,47.265,43.8801,44.24,634786,0
+URTY.US,D,20201020,000000,45.14,45.89,44.14,44.51,546681,0
+URTY.US,D,20201021,000000,44.61,44.99,43.29,43.37,532272,0
+URTY.US,D,20201022,000000,43.96,45.63,43.21,45.63,500836,0
+URTY.US,D,20201023,000000,46.37,46.56,44.92,46.43,688602,0
+URTY.US,D,20201026,000000,44.57,44.94,41.57,43.4,752587,0
+URTY.US,D,20201027,000000,43.34,43.7501,42.1,42.3,329635,0
+URTY.US,D,20201028,000000,39.4617,40.0699,38.18,38.41,915897,0
+URTY.US,D,20201029,000000,37.97,40.22,37.19,39.76,845957,0
+URTY.US,D,20201030,000000,39.11,39.79,36.86,38.13,2084505,0
+URTY.US,D,20201102,000000,39.37,40.23,38.61,40.2,546231,0
+URTY.US,D,20201103,000000,42.21,44.34,41.93,43.66,950599,0
+URTY.US,D,20201104,000000,41.63,45.29,41.6,43.79,936629,0
+URTY.US,D,20201105,000000,45.03,47.94,44.981,47.45,873940,0
+URTY.US,D,20201106,000000,48.0562,48.09,46.03,46.27,652409,0
+URTY.US,D,20201109,000000,56.88,58.08,51.12,51.43,2207701,0
+URTY.US,D,20201110,000000,52.89,54.74,51.31,54.17,1274702,0
+URTY.US,D,20201111,000000,54.8,54.879,52.46,54.18,661571,0
+URTY.US,D,20201112,000000,52.94,53.4599,50.09,51.6,1114505,0
+URTY.US,D,20201113,000000,52.88,55.35,52.85,54.81,632992,0
+URTY.US,D,20201116,000000,57.66,58.83,56.64,58.71,1610870,0
+URTY.US,D,20201117,000000,57.13,59.84,55.44,59.48,1200860,0
+URTY.US,D,20201118,000000,60,60.78,56.95,57,1242403,0
+URTY.US,D,20201119,000000,56.82,58.6,56.19,58.34,684750,0
+URTY.US,D,20201120,000000,57.72,58.95,56.92,58.45,608601,0
+URTY.US,D,20201123,000000,60.25,62.95,59.7744,61.85,1060701,0
+URTY.US,D,20201124,000000,64.5,66.53,63.42,65.33,1425010,0
+URTY.US,D,20201125,000000,64.5,65.11,62.831,64.62,645775,0
+URTY.US,D,20201127,000000,64.7399,65.51,64.25,65.43,285146,0
+URTY.US,D,20201130,000000,64.87,65.31,61.181,61.91,717307,0
+URTY.US,D,20201201,000000,64.47,65.08,62.64,63.55,757994,0
+URTY.US,D,20201202,000000,62.82,64.37,61.55,63.73,684858,0
+URTY.US,D,20201203,000000,64.23,66.15,63.79,64.87,751527,0
+URTY.US,D,20201204,000000,66,69.6,66,69.28,943374,0
+URTY.US,D,20201207,000000,69.38,70.16,68.5,69.51,839525,0
+URTY.US,D,20201208,000000,68.15,72.4,68.12,72.21,790361,0
+URTY.US,D,20201209,000000,73.56,74.45,68.99,70.62,914614,0
+URTY.US,D,20201210,000000,68.84,73.1,68.27,72.73,558028,0
+URTY.US,D,20201211,000000,71.22,73.185,69.3524,71.53,772306,0
+URTY.US,D,20201214,000000,74.16,75.38,71.82,71.88,705439,0
+URTY.US,D,20201215,000000,74.01,77.22,72.76,77.21,874448,0
+URTY.US,D,20201216,000000,77.75,77.83,75.23,76.36,779950,0
+URTY.US,D,20201217,000000,77.29,79.21,76.45,79.18,589539,0
+URTY.US,D,20201218,000000,79.49,80.95,77.32,77.96,806478,0
+URTY.US,D,20201221,000000,73.79,78.47,73.39,77.89,1121657,0
+URTY.US,D,20201222,000000,78.75,80.78,78,80.48,786339,0
+URTY.US,D,20201223,000000,81.84,83.13,81.0035,82.53,624451,0
+URTY.US,D,20201224,000000,83.47,83.5,81.21,82.33,403814,0
+URTY.US,D,20201228,000000,85.07,85.1,81.27,81.37,912396,0
+URTY.US,D,20201229,000000,81.9,82.25,75.5,76.58,972019,0
+URTY.US,D,20201230,000000,77.48,80.27,77.48,79.15,628026,0
+URTY.US,D,20201231,000000,79.22,79.5183,76.88,78.71,473753,0
+URTY.US,D,20210104,000000,80.32,80.7759,72.49,75.46,1307344,0
+URTY.US,D,20210105,000000,75.02,80.28,75.02,79.04,644834,0
+URTY.US,D,20210106,000000,82.59,91.395,82.2,88.75,1754688,0
+URTY.US,D,20210107,000000,90.33,93.95,90.26,93.51,931077,0
+URTY.US,D,20210108,000000,95.03,95.63,88.7616,92.78,1273891,0
+URTY.US,D,20210111,000000,89.38,93.35,88.941,92.64,592126,0
+URTY.US,D,20210112,000000,93.92,97.77,93.92,97.56,823929,0
+URTY.US,D,20210113,000000,97.9,98.2599,94.8639,95.55,644147,0
+URTY.US,D,20210114,000000,97.48,102.6364,97.48,101.22,944770,0
+URTY.US,D,20210115,000000,96.76,98.99,93.19,96.68,1078347,0
+URTY.US,D,20210119,000000,100.25,100.61,98.1,100.43,635875,0
+URTY.US,D,20210120,000000,101.64,103.98,99.94,101.8,727175,0
+URTY.US,D,20210121,000000,102.3,102.75,98.28,99.06,772027,0
+URTY.US,D,20210122,000000,96.19,102.98,95.61,102.53,661837,0
+URTY.US,D,20210125,000000,102.44,106.68,97.62,102.19,1267284,0
+URTY.US,D,20210126,000000,104.39,104.87,99.35,100.11,908167,0
+URTY.US,D,20210127,000000,94.75,99.6593,91.57,94.65,1355893,0
+URTY.US,D,20210128,000000,96.58,98.5,92.32,93.65,1002926,0
+URTY.US,D,20210129,000000,95.04,96.685,88.46,89.33,1147850,0
+URTY.US,D,20210201,000000,92.83,97.2,89.7,95.99,874335,0
+URTY.US,D,20210202,000000,99.4,100.66,96.38,100.11,789302,0
+URTY.US,D,20210203,000000,100.24,101.65,97.31,100.9,587106,0
+URTY.US,D,20210204,000000,102.2,107.43,102.2,107.21,524482,0
+URTY.US,D,20210205,000000,110.57,111.9,107.4,111.64,748230,0
+URTY.US,D,20210208,000000,114.94,120.12,114.262,120.09,635187,0
+URTY.US,D,20210209,000000,119.89,123.83,118.67,121.87,657430,0
+URTY.US,D,20210210,000000,124.31,124.955,116.44,119.42,1016749,0
+URTY.US,D,20210211,000000,121.54,122.73,114.03,119.06,1027771,0
+URTY.US,D,20210212,000000,117.84,120.778,115.95,119.98,491219,0
+URTY.US,D,20210216,000000,123.42,123.75,116.19,117.76,623224,0
+URTY.US,D,20210217,000000,114.46,116.04,110.19,115.05,887878,0
+URTY.US,D,20210218,000000,112.34,112.73,107.87,109.72,663372,0
+URTY.US,D,20210219,000000,112.42,118.1195,112.01,116.45,786223,0
+URTY.US,D,20210222,000000,113.86,118.31,113.11,114.19,633216,0
+URTY.US,D,20210223,000000,110.03,112.84,101.83,111.18,1203719,0
+URTY.US,D,20210224,000000,112.31,119.6988,111.13,119.16,809697,0
+URTY.US,D,20210225,000000,118.62,119.82,104.93,105.72,1398457,0
+URTY.US,D,20210226,000000,107.16,111.0884,100.4,105.28,1081959,0
+URTY.US,D,20210301,000000,112.73,117.5484,112.1822,116.7,721255,0
+URTY.US,D,20210302,000000,116.2,116.44,109.7,109.82,847415,0
+URTY.US,D,20210303,000000,111.04,113.677,106.2,106.29,1010004,0
+URTY.US,D,20210304,000000,105.15,108.315,91.91,97.59,1666445,0
+URTY.US,D,20210305,000000,102.46,104.165,89.3462,103.49,1305667,0
+URTY.US,D,20210308,000000,105.96,110.085,103.7,105.22,924746,0
+URTY.US,D,20210309,000000,110.46,114.1049,108.34,111.63,675106,0
+URTY.US,D,20210310,000000,115.12,120.155,114.63,117.56,910485,0
+URTY.US,D,20210311,000000,121.27,125.38,120.0129,125.18,788739,0
+URTY.US,D,20210312,000000,124.96,128.4,124,127.81,701131,0
+URTY.US,D,20210315,000000,127.06,129,124.9,128.88,748761,0
+URTY.US,D,20210316,000000,128.23,128.23,120.17,122.41,787145,0
+URTY.US,D,20210317,000000,120,126.1,117.41,125.46,1094577,0
+URTY.US,D,20210318,000000,122.79,126.2,112.83,114,962770,0
+URTY.US,D,20210319,000000,112.9,118.95,110.62,116.56,572673,0
+URTY.US,D,20210322,000000,117.58,118.19,112.15,113.87,611388,0
+URTY.US,D,20210323,000000,110.69,111.73,99.89,101.51,1128221,0
+URTY.US,D,20210324,000000,105.35,107.35,94.42,94.43,1024670,0
+URTY.US,D,20210325,000000,91.26,102.21,89.6,101.1,1374020,0
+URTY.US,D,20210326,000000,104.29,106.67,100.11,106.55,1262941,0
+URTY.US,D,20210329,000000,104.26,107.01,97.13,97.65,1014874,0
+URTY.US,D,20210330,000000,97.46,103.33,95.87,102.51,798310,0
+URTY.US,D,20210331,000000,104.09,108.6,104.09,106.57,619492,0
+URTY.US,D,20210401,000000,108.72,110.82,108.15,110.81,738677,0
+URTY.US,D,20210405,000000,114.58,114.71,110.42,112.38,792572,0
+URTY.US,D,20210406,000000,112.51,115,110.855,111.57,534578,0
+URTY.US,D,20210407,000000,111.36,111.6,105,105.94,739769,0
+URTY.US,D,20210408,000000,107.68,109.11,104.2327,108.74,545556,0
+URTY.US,D,20210409,000000,108.55,109.5,106.82,108.87,352973,0
+URTY.US,D,20210412,000000,108.92,109.26,105.6,107.52,333034,0
+URTY.US,D,20210413,000000,107.11,108.7,103.32,106.71,581978,0
+URTY.US,D,20210414,000000,107.64,113.672,107.64,109.81,656357,0
+URTY.US,D,20210415,000000,112.38,112.43,108.2434,111.15,476572,0
+URTY.US,D,20210416,000000,112.94,113.18,109.36,111.85,426200,0
+URTY.US,D,20210419,000000,110.32,111.12,104.76,107.42,738954,0
+URTY.US,D,20210420,000000,106.07,106.94,98.01,101.04,790474,0
+URTY.US,D,20210421,000000,100.56,108.32,98.45,108.2,690947,0
+URTY.US,D,20210422,000000,109.36,112.25,105.7466,106.99,826970,0
+URTY.US,D,20210423,000000,108.6481,114.17,107.7999,112.73,618219,0
+URTY.US,D,20210426,000000,114.79,117.28,114.48,116.36,463331,0
+URTY.US,D,20210427,000000,117.43,118.31,115.55,116.93,576186,0
+URTY.US,D,20210428,000000,116.29,118.52,114.95,117.52,368938,0
+URTY.US,D,20210429,000000,120.71,120.71,112.89,116.29,605924,0
+URTY.US,D,20210430,000000,112.77,115.8,110.37,111.58,378987,0
+URTY.US,D,20210503,000000,114.9,115.19,111.59,113.17,280004,0
+URTY.US,D,20210504,000000,111.04,111.45,105.59,109.02,417341,0
+URTY.US,D,20210505,000000,110.51,110.51,106.43,107.75,124097,0
+URTY.US,D,20210506,000000,108.05,108.33,102.39,108.21,395460,0
+URTY.US,D,20210507,000000,108.07,112.84,107.46,112.17,408277,0
+URTY.US,D,20210510,000000,111.79,112.44,103.51,103.51,494960,0
+URTY.US,D,20210511,000000,96.79,104.53,96.1722,102.62,730167,0
+URTY.US,D,20210512,000000,99.83,102.25,92.0917,92.61,739427,0
+URTY.US,D,20210513,000000,94.39,99.86,92.57,97.6,731636,0
+URTY.US,D,20210514,000000,100.54,105.315,99.1801,104.79,409803,0
+URTY.US,D,20210517,000000,102.94,105.3,100.5522,105.29,355204,0
+URTY.US,D,20210518,000000,105.33,107.89,102.58,102.86,324605,0
+URTY.US,D,20210519,000000,97.74,100.65,94.94,100.46,606337,0
+URTY.US,D,20210520,000000,100.94,103.02,98.32,102.39,370831,0
+URTY.US,D,20210521,000000,105.085,106.57,102.71,103.14,395457,0
+URTY.US,D,20210524,000000,104.84,106.72,103.27,105.24,353386,0
+URTY.US,D,20210525,000000,106.51,108.5,102.1001,102.25,334847,0
+URTY.US,D,20210526,000000,103.43,108.34,103.43,107.99,385033,0
+URTY.US,D,20210527,000000,110.33,112.2,109.1,111.29,376600,0
+URTY.US,D,20210528,000000,113.34,113.41,110.3092,111.09,304321,0
+URTY.US,D,20210601,000000,113.76,115.44,111.66,114.82,267303,0
+URTY.US,D,20210602,000000,116.01,116.01,112.9,115.26,367813,0
+URTY.US,D,20210603,000000,112.91,114.015,108.6,112.18,403174,0
+URTY.US,D,20210604,000000,113.89,114.6889,111.97,113.74,247232,0
+URTY.US,D,20210607,000000,114.53,118.69,114.51,118.3,322563,0
+URTY.US,D,20210608,000000,119.43,122.87,117.61,122.07,416954,0
+URTY.US,D,20210609,000000,122.94,123.16,119.06,119.58,287112,0
+URTY.US,D,20210610,000000,120.69,121.32,116.12,117.03,317492,0
+URTY.US,D,20210611,000000,118.5,120.69,118.1,120.63,211853,0
+URTY.US,D,20210614,000000,121.6,123.1,118.15,119.44,224062,0
+URTY.US,D,20210615,000000,119.68,120.1,115.7204,118.46,212469,0
+URTY.US,D,20210616,000000,117.47,118.96,114.3197,117.67,416298,0
+URTY.US,D,20210617,000000,116.79,118.11,109.555,113.63,423549,0
+URTY.US,D,20210618,000000,108.3164,111.33,104.585,105.65,695522,0
+URTY.US,D,20210621,000000,108.7042,113.64,107.63,112.81,386039,0
+URTY.US,D,20210622,000000,112.02,115.0001,109.61,114.44,335927,0
+URTY.US,D,20210623,000000,114.5,117.4055,114.5,115.69,312851,0
+URTY.US,D,20210624,000000,117.67,120.31,116.7782,120.21,263906,0
+URTY.US,D,20210625,000000,120.99,122.58,120.161,120.22,238956,0
+URTY.US,D,20210628,000000,120.93,121.38,115.5,118.11,385788,0
+URTY.US,D,20210629,000000,119.4,120.01,115.54,116.44,262614,0
+URTY.US,D,20210630,000000,115.32,117.9089,114.0701,116.56,222860,0
+URTY.US,D,20210701,000000,118.64,120.2137,117,119.5,334242,0
+URTY.US,D,20210702,000000,120.4,120.4,115.1101,116.01,437874,0
+URTY.US,D,20210706,000000,116.38,116.5,108.18,111.14,511630,0
+URTY.US,D,20210707,000000,110.48,112.21,105.11,107.97,506067,0
+URTY.US,D,20210708,000000,101.49,108.4092,99.4401,105.03,549451,0
+URTY.US,D,20210709,000000,108.41,111.62,107.35,111.52,288112,0
+URTY.US,D,20210712,000000,110.49,112.33,108.9513,111.9,191742,0
+URTY.US,D,20210713,000000,109.84,110.56,105.44,105.68,347254,0
+URTY.US,D,20210714,000000,107.51,108.41,100.25,100.59,544115,0
+URTY.US,D,20210715,000000,99.15,100.8971,95.25,98.96,569821,0
+URTY.US,D,20210716,000000,101.84,101.899,94.611,95.24,502654,0
+URTY.US,D,20210719,000000,89.57,94.56,87.455,91.03,997060,0
+URTY.US,D,20210720,000000,91.62,100.56,90.28,99.26,748803,0
+URTY.US,D,20210721,000000,101.04,104.7799,101,104.64,508483,0
+URTY.US,D,20210722,000000,103.71,103.74,98.28,99.47,495376,0
+URTY.US,D,20210723,000000,101.31,101.5,97.37,100.82,497259,0
+URTY.US,D,20210726,000000,102.19,104.38,100.445,101.88,362721,0
+URTY.US,D,20210727,000000,100.28,100.3,95.25,98.36,465232,0
+URTY.US,D,20210728,000000,100.04,105,98.037,102.75,485227,0
+URTY.US,D,20210729,000000,105.25,107.63,104.56,105.07,383389,0
+URTY.US,D,20210730,000000,103.73,107.09,101.83,102.95,341817,0
+URTY.US,D,20210802,000000,104.81,107.75,101,101.35,325111,0
+URTY.US,D,20210803,000000,102.33,102.8532,97.45,102.65,428613,0
+URTY.US,D,20210804,000000,100.22,103.04,98.49,98.8,398445,0
+URTY.US,D,20210805,000000,100.08,104.64,99.63,104.25,434386,0
+URTY.US,D,20210806,000000,106.61,108.5,104.305,106.06,330146,0
+URTY.US,D,20210809,000000,105.26,105.7199,102.98,104.21,244308,0
+URTY.US,D,20210810,000000,104.87,105.6956,102.93,104.86,184618,0
+URTY.US,D,20210811,000000,105.38,106.45,101.87,106.32,315457,0
+URTY.US,D,20210812,000000,106.43,106.45,103.6,105.59,250483,0
+URTY.US,D,20210813,000000,105.44,105.84,102.2,102.64,209371,0
+URTY.US,D,20210816,000000,100.91,101.535,98,99.84,476614,0
+URTY.US,D,20210817,000000,96.66,97.5997,92.6445,96.19,729249,0
+URTY.US,D,20210818,000000,95.88,98.39,93.52,93.75,390878,0
+URTY.US,D,20210819,000000,91.01,93.089,88.721,90.29,722147,0
+URTY.US,D,20210820,000000,90.47,95.521,89.735,94.86,436661,0
+URTY.US,D,20210823,000000,97.43,100.7,97.43,100.33,423649,0
+URTY.US,D,20210824,000000,101.28,103.44,100.45,103.21,532267,0
+URTY.US,D,20210825,000000,103.32,106.3499,101.95,104.45,383662,0
+URTY.US,D,20210826,000000,103.81,105.1,100.49,101.09,301315,0
+URTY.US,D,20210827,000000,101.65,110.37,101.65,109.54,711409,0
+URTY.US,D,20210830,000000,110.8,110.85,107.5,108.17,303597,0
+URTY.US,D,20210831,000000,107.89,109.8,106.61,108.91,358006,0
+URTY.US,D,20210901,000000,110.08,112.17,107.321,110.98,472380,0
+URTY.US,D,20210902,000000,112.43,114.5,111.345,113.35,292848,0
+URTY.US,D,20210903,000000,112.24,113.259,110.6487,111.86,415069,0
+URTY.US,D,20210907,000000,111.27,113.2899,109.2,109.38,264953,0
+URTY.US,D,20210908,000000,108.36,108.84,104.0022,105.77,372011,0
+URTY.US,D,20210909,000000,105.24,109.2,104.5,105.83,319186,0
+URTY.US,D,20210910,000000,107.69,107.74,102.46,102.64,324483,0
+URTY.US,D,20210913,000000,104.72,105,100.7,104.4,319925,0
+URTY.US,D,20210914,000000,105.6,105.6,99,100.31,496480,0
+URTY.US,D,20210915,000000,100.31,103.9799,99.5156,103.54,315174,0
+URTY.US,D,20210916,000000,103.38,104.8,100.64,103.3,301047,0
+URTY.US,D,20210917,000000,102.56,104.35,101.14,103.39,383993,0
+URTY.US,D,20210920,000000,96.68,98.75,92.16,96.27,907738,0
+URTY.US,D,20210921,000000,98.46,99,94.4604,96.85,358753,0
+URTY.US,D,20210922,000000,98.62,103.39,98.55,101.19,412143,0
+URTY.US,D,20210923,000000,103,107.69,102.3382,106.6,393473,0
+URTY.US,D,20210924,000000,104.82,106.87,103.36,105.1,325258,0
+URTY.US,D,20210927,000000,105.75,111.51,105.75,109.67,436917,0
+URTY.US,D,20210928,000000,108.37,108.59,101.82,102.3,687475,0
+URTY.US,D,20210929,000000,103.75,104.17,100.86,101.69,336192,0
+URTY.US,D,20210930,000000,103.46,104.1109,98.71,98.91,479398,0
+URTY.US,D,20211001,000000,100.54,105.3,97.56,103.78,473650,0
+URTY.US,D,20211004,000000,103.42,103.67,98.99,100.73,524486,0
+URTY.US,D,20211005,000000,101.67,104.61,100.33,101.83,358633,0
+URTY.US,D,20211006,000000,98.67,100.7178,95.95,100.26,686841,0
+URTY.US,D,20211007,000000,102.47,107.1,102.47,104.97,408559,0
+URTY.US,D,20211008,000000,105.1,106,102.31,102.53,269021,0
+URTY.US,D,20211011,000000,102.83,105.153,100.71,100.78,223697,0
+URTY.US,D,20211012,000000,101.45,103.63,100.89,102.46,283811,0
+URTY.US,D,20211013,000000,102.9,104,100.06,103.76,243337,0
+URTY.US,D,20211014,000000,106.85,108.5,106.26,108.23,326210,0
+URTY.US,D,20211015,000000,111.45,112.03,107.295,107.33,309395,0
+URTY.US,D,20211018,000000,105.63,108.02,105.422,107.26,278653,0
+URTY.US,D,20211019,000000,108.55,109.86,106.65,108.42,217440,0
+URTY.US,D,20211020,000000,108.65,111.44,107.4,110.46,210691,0
+URTY.US,D,20211021,000000,110.27,112.971,109.5,111.42,278434,0
+URTY.US,D,20211022,000000,111.16,112.05,108.222,110.7,289262,0
+URTY.US,D,20211025,000000,111.12,114.37,110.5,113.91,420549,0
+URTY.US,D,20211026,000000,114.44,115.46,111.29,111.36,653264,0
+URTY.US,D,20211027,000000,110.26,110.5,104.9,104.96,568748,0
+URTY.US,D,20211028,000000,106.62,111.53,106.62,111.32,416388,0
+URTY.US,D,20211029,000000,110.75,112.3225,109.68,111.23,351475,0
+URTY.US,D,20211101,000000,112.85,120.12,112.48,119.91,627899,0
+URTY.US,D,20211102,000000,120.63,121.2,117.95,120.6,546235,0
+URTY.US,D,20211103,000000,120.24,128.86,120,126.87,763313,0
+URTY.US,D,20211104,000000,128.45,130.68,125.39,126.92,647106,0
+URTY.US,D,20211105,000000,131.35,134.66,129.6,132.26,1127682,0
+URTY.US,D,20211108,000000,135.23,136.4699,132.32,133.34,432419,0
+URTY.US,D,20211109,000000,132.32,133.225,128.37,130.96,567758,0
+URTY.US,D,20211110,000000,129.33,131.61,123.199,124.82,594361,0
+URTY.US,D,20211111,000000,126.28,129.55,125.4599,127.84,309880,0
+URTY.US,D,20211112,000000,129,129.3673,127.0004,128.16,445466,0
+URTY.US,D,20211115,000000,129.86,129.86,125.04,126.6,510459,0
+URTY.US,D,20211116,000000,125.31,127.94,124.2,127.25,305022,0
+URTY.US,D,20211117,000000,125.78,125.98,121.33,122.45,420650,0
+URTY.US,D,20211118,000000,124.06,124.24,118,120.87,852801,0
+URTY.US,D,20211119,000000,118.28,120.1388,117.08,117.57,479000,0
+URTY.US,D,20211122,000000,119.86,122.09,115.84,116.08,674442,0
+URTY.US,D,20211123,000000,115.5,117.79,111.3943,115.47,481029,0
+URTY.US,D,20211124,000000,112.35,116.35,111.25,115.81,357029,0
+URTY.US,D,20211126,000000,105.91,107.72,98.01,103.34,1323783,0
+URTY.US,D,20211129,000000,107.43,108.048,100.5,102.43,878928,0
+URTY.US,D,20211130,000000,99.74,101.3,93.1115,96.35,1315435,0
+URTY.US,D,20211201,000000,102.8,104.22,89.81,89.85,1539035,0
+URTY.US,D,20211202,000000,91.01,98.07,90.47,97.16,1346540,0
+URTY.US,D,20211203,000000,98.59,98.65,88.61,91.21,1343127,0
+URTY.US,D,20211206,000000,93.47,98.768,89.9,96.63,951559,0
+URTY.US,D,20211207,000000,100.73,105.9,100.72,103.42,754188,0
+URTY.US,D,20211208,000000,104.02,106.72,102,105.58,482708,0
+URTY.US,D,20211209,000000,103.2,104.68,98.31,98.39,567178,0
+URTY.US,D,20211210,000000,100.63,101.4178,95.425,97.53,540101,0
+URTY.US,D,20211213,000000,96.43,97.12,91.565,93.37,617697,0
+URTY.US,D,20211214,000000,91.23,95.13,89.72,90.82,636167,0
+URTY.US,D,20211215,000000,90.86,95.815,86.92,95.22,1197567,0
+URTY.US,D,20211216,000000,97.52,98.0799,88.19,89.41,991869,0
+URTY.US,D,20211217,000000,88.16,94.59,85.7913,91.8,1539879,0
+URTY.US,D,20211220,000000,87.95,88.95,83.695,87.94,1306566,0
+URTY.US,D,20211221,000000,90.56,95.67,90.56,95.5,1089052,0
+URTY.US,D,20211222,000000,95,98.27,94.04,98.22,898283,0
+URTY.US,D,20211223,000000,99.16,101.5379,98.28,100.61,547601,0
+URTY.US,D,20211227,000000,100.88,103.49,98.64,103.49,538132,0
+URTY.US,D,20211228,000000,103.01,105.57,100.97,101.6,470793,0
+URTY.US,D,20211229,000000,101.34,102.46,99.45,101.75,346556,0
+URTY.US,D,20211230,000000,101.74,105.12,101.43,101.57,541600,0
+URTY.US,D,20211231,000000,101.17,103.28,100.97,101.12,238562,0
+URTY.US,D,20220103,000000,102.73,106.79,101.5,104.95,696160,0
+URTY.US,D,20220104,000000,106.04,107.45,102.3119,104.46,602724,0
+URTY.US,D,20220105,000000,104.36,105.77,93.94,93.98,790241,0
+URTY.US,D,20220106,000000,94.51,97.8,91.91,95.54,882594,0
+URTY.US,D,20220107,000000,95.49,97.76,92,92.2,796796,0
+URTY.US,D,20220110,000000,90.37,91.269,85.85,91.11,1061129,0
+URTY.US,D,20220111,000000,91.45,94.35,88.22,94,854651,0
+URTY.US,D,20220112,000000,95.32,96.32,90.27,91.97,952755,0
+URTY.US,D,20220113,000000,93,94.74,88.7,89.56,1009886,0
+URTY.US,D,20220114,000000,86.95,89.9,85.17,89.83,1191834,0
+URTY.US,D,20220118,000000,87.3,87.43,81.31,81.61,1315671,0
+URTY.US,D,20220119,000000,82.87,83.59,77.6001,77.82,1103878,0
+URTY.US,D,20220120,000000,78.8,82.79,72.99,73.39,1174826,0
+URTY.US,D,20220121,000000,72.44,75.89,69.37,69.38,2630233,0
+URTY.US,D,20220124,000000,66.23,75,63.25,74.32,2676240,0
+URTY.US,D,20220125,000000,70.54,74.24,66.48,71.22,1523760,0
+URTY.US,D,20220126,000000,74.21,76.1994,65.67,68.08,1655316,0
+URTY.US,D,20220127,000000,69.77,71.82,62.47,63.37,1304110,0
+URTY.US,D,20220128,000000,63.52,67.12,60,67.01,1446966,0
+URTY.US,D,20220131,000000,66.24,73.155,65.65,73.02,925902,0
+URTY.US,D,20220201,000000,73.6,75.77,69.7301,75.5,1194798,0
+URTY.US,D,20220202,000000,75.87,76.14,71.04,73.32,1010443,0
+URTY.US,D,20220203,000000,70.58,73.11,68.59,69.14,758234,0
+URTY.US,D,20220204,000000,68.48,71.79,66.43,70.17,813384,0
+URTY.US,D,20220207,000000,70.16,72.92,69.67,71.16,646497,0
+URTY.US,D,20220208,000000,71.22,75.05,71.11,74.73,486278,0
+URTY.US,D,20220209,000000,76.78,78.95,76.49,78.91,741996,0
+URTY.US,D,20220210,000000,74.58,81.71,73.9,75.48,1106078,0
+URTY.US,D,20220211,000000,75.53,78.2,71.1316,73.02,948556,0
+URTY.US,D,20220214,000000,73.28,75.34,70.8101,72.25,701356,0
+URTY.US,D,20220215,000000,74.55,78.2876,74.33,77.97,600425,0
+URTY.US,D,20220216,000000,77.19,79.375,75.76,78.4,446242,0
+URTY.US,D,20220217,000000,76.32,76.868,72.04,72.57,651577,0
+URTY.US,D,20220218,000000,72.29,74.03,69.9,70.61,456934,0
+URTY.US,D,20220222,000000,69.55,71.59,66.28,67.55,668827,0
+URTY.US,D,20220223,000000,69.08,69.9299,63.4,63.79,610711,0
+URTY.US,D,20220224,000000,59.24,69.25,58.8625,68.92,1308720,0
+URTY.US,D,20220225,000000,69.54,73.5999,67.77,73.57,748770,0
+URTY.US,D,20220228,000000,71.33,75.73,71.3,74.33,882486,0
+URTY.US,D,20220301,000000,73.76,74.8,68.35,70.06,657685,0
+URTY.US,D,20220302,000000,71.47,76.2199,71.45,75.17,612297,0
+URTY.US,D,20220303,000000,76.07,76.17,70.8,72.37,567002,0
+URTY.US,D,20220304,000000,70.2,71.38,67.26,69.14,686972,0
+URTY.US,D,20220307,000000,69.5,69.93,63.91,64,1022681,0
+URTY.US,D,20220308,000000,64.53,69.61,63.64,64.93,1128694,0
+URTY.US,D,20220309,000000,68.33,71.14,67.83,70.34,510967,0
+URTY.US,D,20220310,000000,67.36,70.15,66.54,70,437691,0
+URTY.US,D,20220311,000000,71.03,71.92,66.44,66.63,486004,0
+URTY.US,D,20220314,000000,67.15,67.41,61.79,62.77,720892,0
+URTY.US,D,20220315,000000,63.27,65.62,62.84,65.48,629628,0
+URTY.US,D,20220316,000000,67.48,71.79,66.01,71.68,696181,0
+URTY.US,D,20220317,000000,70.58,75.32,70.11,75.26,381047,0
+URTY.US,D,20220318,000000,74.06,77.71,73.98,77.4,401353,0
+URTY.US,D,20220321,000000,77.56,78.5068,73.8604,75.39,437044,0
+URTY.US,D,20220322,000000,76.42,79.12,75.94,77.59,327415,0
+URTY.US,D,20220323,000000,76.25,77.37,73.55,73.64,332388,0
+URTY.US,D,20220324,000000,74.72,76.26,72.91,76.18,260378,0
+URTY.US,D,20220325,000000,76.55,77.0599,74.7675,76.5,263030,0
+URTY.US,D,20220328,000000,76,76.57,73.13,76.54,315522,0
+URTY.US,D,20220329,000000,78.48,83.2999,78.48,82.68,488854,0
+URTY.US,D,20220330,000000,82.34,82.68,76.769,77.83,344901,0
+URTY.US,D,20220331,000000,77.44,79.37,75.24,75.28,230799,0
+URTY.US,D,20220401,000000,76.34,77.92,75.03,77.73,234203,0
+URTY.US,D,20220404,000000,78.22,78.74,76.03,78.29,226268,0
+URTY.US,D,20220405,000000,78.23,79.8,72.125,72.64,308109,0
+URTY.US,D,20220406,000000,70.77,71.3,68.07,69.62,405903,0
+URTY.US,D,20220407,000000,69.58,70.59,66,68.84,403969,0
+URTY.US,D,20220408,000000,68.63,69.66,66.88,67.27,254190,0
+URTY.US,D,20220411,000000,66.45,68.52,65.24,65.8,412785,0
+URTY.US,D,20220412,000000,67.93,70.97,65.76,66.48,514617,0
+URTY.US,D,20220413,000000,66.92,70.75,66.92,70.33,498793,0
+URTY.US,D,20220414,000000,70.46,71.6574,68.14,68.21,246550,0
+URTY.US,D,20220418,000000,67.67,68.1966,65.69,66.75,394122,0
+URTY.US,D,20220419,000000,66.94,71.43,66.94,70.81,639731,0
+URTY.US,D,20220420,000000,72.33,73.15,71.1319,71.63,275594,0
+URTY.US,D,20220421,000000,73.53,74.15,65.96,66.69,708905,0
+URTY.US,D,20220422,000000,65.75,66.2699,61.26,61.53,509816,0
+URTY.US,D,20220425,000000,60,62.92,58.27,62.7,566485,0
+URTY.US,D,20220426,000000,61.29,61.57,56.55,56.69,598165,0
+URTY.US,D,20220427,000000,56.7,58.59,55.43,56.04,473307,0
+URTY.US,D,20220428,000000,57.97,60,54.06,59.1,817954,0
+URTY.US,D,20220429,000000,58.32,60.349,53.65,54.1,518209,0
+URTY.US,D,20220502,000000,54.03,56.53,51.8476,55.68,590251,0
+URTY.US,D,20220503,000000,55.75,58.03,54.78,57.23,424149,0
+URTY.US,D,20220504,000000,57.75,62.1,54.67,61.79,663425,0
+URTY.US,D,20220505,000000,59.85,59.85,52.0582,54.29,703091,0
+URTY.US,D,20220506,000000,53.56,53.98,49.73,51.56,1713985,0
+URTY.US,D,20220509,000000,49.16,49.8074,44.35,45.04,1009446,0
+URTY.US,D,20220510,000000,46.98,48,42.16,45.03,1530544,0
+URTY.US,D,20220511,000000,45.09,47.51,41.46,41.63,1778104,0
+URTY.US,D,20220512,000000,41.03,44.37,40.37,43.18,1149768,0
+URTY.US,D,20220513,000000,44.95,48.22,44.94,47.19,1223591,0
+URTY.US,D,20220516,000000,46.79,48.2892,45.65,46.48,1067570,0
+URTY.US,D,20220517,000000,49.07,50.9,47.9589,50.89,1454697,0
+URTY.US,D,20220518,000000,49.01,49.72,44.5,45.41,1193315,0
+URTY.US,D,20220519,000000,44.46,47.39,44.4,45.71,1209197,0
+URTY.US,D,20220520,000000,47.24,47.43,41.97,45.38,2173303,0
+URTY.US,D,20220523,000000,46.65,47.4999,44.86,46.89,879458,0
+URTY.US,D,20220524,000000,45.59,45.8662,42.315,44.76,958690,0
+URTY.US,D,20220525,000000,44.29,48.035,44.25,47.27,1747934,0
+URTY.US,D,20220526,000000,48.13,51.22,48.03,50.34,1428935,0
+URTY.US,D,20220527,000000,51.21,54.42,50.9801,54.4,843730,0
+URTY.US,D,20220531,000000,53.83,54.14,51.41,52.3,856676,0
+URTY.US,D,20220601,000000,53.23,53.73,49.43,51.59,846724,0
+URTY.US,D,20220602,000000,51.69,55.25,51.5101,55.21,440331,0
+URTY.US,D,20220603,000000,54.02,54.558,52.7,53.88,413657,0
+URTY.US,D,20220606,000000,55.64,55.72,53.6,54.53,327908,0
+URTY.US,D,20220607,000000,53.13,57.12,52.85,57.12,470107,0
+URTY.US,D,20220608,000000,56.23,56.89,53.67,54.46,402238,0
+URTY.US,D,20220609,000000,53.61,54.05,51.05,51.06,393932,0
+URTY.US,D,20220610,000000,48.48,49.3699,46.16,46.96,583717,0
+URTY.US,D,20220613,000000,43,44.02,39.6,40.21,835387,0
+URTY.US,D,20220614,000000,40.64,41,38.54,39.74,885985,0
+URTY.US,D,20220615,000000,40.91,42.96,39.16,41.4,1213707,0
+URTY.US,D,20220616,000000,38.52,38.91,34.885,35.61,1296629,0
+URTY.US,D,20220617,000000,35.92,37.9471,35.56,36.4,1062620,0
+URTY.US,D,20220621,000000,38.32,39.68,37.5888,38.44,842492,0
+URTY.US,D,20220622,000000,36.95,39.17,36.54,38.26,1067324,0
+URTY.US,D,20220623,000000,38.53,39.82,37.45,39.57,747499,0
+URTY.US,D,20220624,000000,40.53,43.19,40.34,43.17,770962,0
+URTY.US,D,20220627,000000,43.58,44.63,42.52,43.7,650106,0
+URTY.US,D,20220628,000000,44.55,45.4999,41.24,41.33,670992,0
+URTY.US,D,20220629,000000,41.35,41.42,38.775,40.01,649977,0
+URTY.US,D,20220630,000000,38.15,40.35,37.19,39.12,700445,0
+URTY.US,D,20220701,000000,38.83,40.66,37.88,40.56,710526,0
+URTY.US,D,20220705,000000,38.5,41.42,37.15,41.41,686043,0
+URTY.US,D,20220706,000000,41.22,42.05,39.2412,40.47,576577,0
+URTY.US,D,20220707,000000,41.43,43.61,41.42,43.39,571754,0
+URTY.US,D,20220708,000000,42.94,44.36,41.89,43.37,600520,0
+URTY.US,D,20220711,000000,42.35,42.84,40.39,40.65,466196,0
+URTY.US,D,20220712,000000,40.33,41.62,39.66,40.35,316425,0
+URTY.US,D,20220713,000000,38.6,40.83,38.42,40.22,429624,0
+URTY.US,D,20220714,000000,38.35,39.23,37.18,38.97,537910,0
+URTY.US,D,20220715,000000,40.24,41.5,38.8,41.32,396819,0
+URTY.US,D,20220718,000000,42.76,43.59,40.61,40.94,538653,0
+URTY.US,D,20220719,000000,42.55,45.4364,42.48,45.29,571940,0
+URTY.US,D,20220720,000000,45.22,47.63,45.07,47.41,485059,0
+URTY.US,D,20220721,000000,46.6,48.18,45.365,48.12,410843,0
+URTY.US,D,20220722,000000,48.44,48.7,44.7,45.75,553593,0
+URTY.US,D,20220725,000000,46.18,46.86,45,46.48,356790,0
+URTY.US,D,20220726,000000,46.05,46.31,45.08,45.68,364863,0
+URTY.US,D,20220727,000000,46.56,49.37,46.19,48.67,447436,0
+URTY.US,D,20220728,000000,49.44,50.89,47.4366,50.69,551520,0
+URTY.US,D,20220729,000000,50.82,52.18,50,51.81,808458,0
+URTY.US,D,20220801,000000,50.66,52.68,49.28,51.77,612932,0
+URTY.US,D,20220802,000000,51.1,53.15,50.32,51.57,365617,0
+URTY.US,D,20220803,000000,52.66,54.15,52.12,53.77,434775,0
+URTY.US,D,20220804,000000,53.95,54.01,52.735,53.48,299715,0
+URTY.US,D,20220805,000000,51.92,54.86,51.635,54.73,354552,0
+URTY.US,D,20220808,000000,55.86,57.9411,55.64,56.47,484825,0
+URTY.US,D,20220809,000000,55.72,55.76,53.23,54.08,319200,0
+URTY.US,D,20220810,000000,57,58.9506,56.577,58.69,460870,0
+URTY.US,D,20220811,000000,60.28,62.1784,59.04,59.29,488807,0
+URTY.US,D,20220812,000000,60.22,62.96,59.5598,62.87,476361,0
+URTY.US,D,20220815,000000,61.43,63.635,60.95,63.5,723614,0
+URTY.US,D,20220816,000000,62.96,64.4,61.65,63.49,502232,0
+URTY.US,D,20220817,000000,61.28,61.7999,59.13,60.31,486980,0
+URTY.US,D,20220818,000000,60.41,61.7384,59.59,61.39,294568,0
+URTY.US,D,20220819,000000,59.48,59.73,56.93,57.46,479661,0
+URTY.US,D,20220822,000000,55.11,55.43,53.36,53.86,542970,0
+URTY.US,D,20220823,000000,54.16,55.8,53.7,54.18,316281,0
+URTY.US,D,20220824,000000,54.07,56.11,53.63,55.44,368143,0
+URTY.US,D,20220825,000000,56.21,57.94,55.88,57.87,515925,0
+URTY.US,D,20220826,000000,57.88,57.89,51.91,52.21,606682,0
+URTY.US,D,20220829,000000,50.54,52.18,50.15,50.79,511806,0
+URTY.US,D,20220830,000000,51.23,51.33,47.75,48.6,689252,0
+URTY.US,D,20220831,000000,48.87,49.42,47.45,47.71,452483,0
+URTY.US,D,20220901,000000,46.33,46.39,44.08,46.09,1201778,0
+URTY.US,D,20220902,000000,47.7,47.93,44.325,44.96,814137,0
+URTY.US,D,20220906,000000,45.45,45.69,43.13,43.74,750339,0
+URTY.US,D,20220907,000000,43.38,46.69,43.38,46.46,443315,0
+URTY.US,D,20220908,000000,45.35,47.7,44.554,47.62,559912,0
+URTY.US,D,20220909,000000,48.94,50.67,48.71,50.46,423144,0
+URTY.US,D,20220912,000000,51.45,52.4686,51.05,52.31,453198,0
+URTY.US,D,20220913,000000,48.29,49.16,45.59,46.2,505744,0
+URTY.US,D,20220914,000000,46.48,46.96,44.96,46.78,251043,0
+URTY.US,D,20220915,000000,45.85,47.97,45.1,45.68,388496,0
+URTY.US,D,20220916,000000,43.73,44.14,42.11,43.55,827846,0
+URTY.US,D,20220919,000000,42.21,44.9099,42.17,44.76,556582,0
+URTY.US,D,20220920,000000,43.46,43.555,41.92,42.89,488086,0
+URTY.US,D,20220921,000000,43.81,45.07,40.95,40.98,558516,0
+URTY.US,D,20220922,000000,40.74,41,37.7166,38.17,915241,0
+URTY.US,D,20220923,000000,36.55,36.63,33.88,35.32,1107381,0
+URTY.US,D,20220926,000000,34.77,36.96,33.6,33.96,758349,0
+URTY.US,D,20220927,000000,35.22,36.09,33.3995,34.25,905877,0
+URTY.US,D,20220928,000000,34.88,38.15,34.481,37.5,801295,0
+URTY.US,D,20220929,000000,36.12,36.1489,33.5,34.96,898440,0
+URTY.US,D,20220930,000000,34.74,37.055,34.18,34.21,800439,0
+URTY.US,D,20221003,000000,35.68,37.51,34.38,36.97,919427,0
+URTY.US,D,20221004,000000,38.99,41.31,38.99,41.29,907667,0
+URTY.US,D,20221005,000000,39.46,40.77,38.04,40.42,698575,0
+URTY.US,D,20221006,000000,39.7,41.3,39.05,39.61,596890,0
+URTY.US,D,20221007,000000,38.43,38.73,35.64,36.14,696010,0
+URTY.US,D,20221010,000000,36.56,36.7,34.85,35.53,516256,0
+URTY.US,D,20221011,000000,35,37.04,33.69,35.56,740276,0
+URTY.US,D,20221012,000000,35.66,35.97,34.11,35.27,658532,0
+URTY.US,D,20221013,000000,33.1,38.32,32.22,37.81,1307502,0
+URTY.US,D,20221014,000000,38.67,39.4799,34.73,34.87,817871,0
+URTY.US,D,20221017,000000,36.87,38.39,36.87,38.08,1099890,0
+URTY.US,D,20221018,000000,40.56,41.5,38.47,39.41,855716,0
+URTY.US,D,20221019,000000,38.31,38.87,36.145,37.38,1771145,0
+URTY.US,D,20221020,000000,37.47,38.89,35.6,35.99,1054339,0
+URTY.US,D,20221021,000000,36.18,38.57,35.4,38.3,933790,0
+URTY.US,D,20221024,000000,38.71,39.0818,37.21,38.75,838427,0
+URTY.US,D,20221025,000000,38.88,42.4,38.88,41.87,1578924,0
+URTY.US,D,20221026,000000,42.69,44.8699,42.05,42.57,1301372,0
+URTY.US,D,20221027,000000,43.58,44.595,42.41,42.5,1504791,0
+URTY.US,D,20221028,000000,43.04,45.61,42.3,45.45,1327991,0
+URTY.US,D,20221031,000000,44.78,46.225,44.1827,45.57,710319,0
+URTY.US,D,20221101,000000,46.94,47.23,45.21,45.79,1039414,0
+URTY.US,D,20221102,000000,45.15,46.76,41.1401,41.19,1018738,0
+URTY.US,D,20221103,000000,39.67,41.4299,38.81,40.43,475983,0
+URTY.US,D,20221104,000000,42.04,42.79,39.74,41.93,1105633,0
+URTY.US,D,20221107,000000,42.66,43.26,41.23,42.6,852254,0
+URTY.US,D,20221108,000000,42.98,44.23,40.98,42.49,1321766,0
+URTY.US,D,20221109,000000,41.34,41.84,38.74,38.96,773203,0
+URTY.US,D,20221110,000000,43.8,46.21,43.37,46.14,1964401,0
+URTY.US,D,20221111,000000,46.51,48.73,46.41,47.33,584064,0
+URTY.US,D,20221114,000000,46.49,47.94,45.6,45.82,720603,0
+URTY.US,D,20221115,000000,47.94,49.19,46.65,47.74,1036388,0
+URTY.US,D,20221116,000000,46.93,46.95,44.79,45.13,1070251,0
+URTY.US,D,20221117,000000,43.12,44.16,42.4,43.88,544066,0
+URTY.US,D,20221118,000000,45.32,45.84,43.87,44.68,767000,0
+URTY.US,D,20221121,000000,44,44.29,43.05,44,453626,0
+URTY.US,D,20221122,000000,44.67,45.54,43.68,45.39,712659,0
+URTY.US,D,20221123,000000,45.06,46.1189,44.53,45.7,507145,0
+URTY.US,D,20221125,000000,45.56,46.55,45.34,45.92,314544,0
+URTY.US,D,20221128,000000,44.85,45.465,42.78,43.2,731733,0
+URTY.US,D,20221129,000000,43.26,44.41,43.26,43.51,468681,0
+URTY.US,D,20221130,000000,43.79,47.15,42.41,47.07,1319905,0
+URTY.US,D,20221201,000000,47.7,48.49,46.14,46.82,803167,0
+URTY.US,D,20221202,000000,44.8,48.16,44.79,47.53,1157152,0
+URTY.US,D,20221205,000000,46.67,46.77,43.11,43.63,575702,0
+URTY.US,D,20221206,000000,43.59,43.65,40.9,41.56,510184,0
+URTY.US,D,20221207,000000,41.34,42.56,40.94,41.2,594126,0
+URTY.US,D,20221208,000000,41.94,43.28,41.16,42.08,572830,0
+URTY.US,D,20221209,000000,41.36,42.03,40.49,40.53,885535,0
+URTY.US,D,20221212,000000,40.61,42.14,40.08,42.03,580132,0
+URTY.US,D,20221213,000000,45.999,46.59,42.1,42.91,962697,0
+URTY.US,D,20221214,000000,42.85,44.01,41.13,42.1,548860,0
+URTY.US,D,20221215,000000,40.6,40.88,38.46,38.97,540741,0
+URTY.US,D,20221216,000000,37.77,38.47,36.88,38.02,587594,0
+URTY.US,D,20221219,000000,38.2,38.42,36.12,36.5,508573,0
+URTY.US,D,20221220,000000,36.23,37.71,35.95,37,1245330,0
+URTY.US,D,20221221,000000,38,39.47,37.83,38.87,1042761,0
+URTY.US,D,20221222,000000,37.75,37.8,35.3,37.25,2153436,0
+URTY.US,D,20221223,000000,37.15,37.76,36.46,37.7,1028605,0
+URTY.US,D,20221227,000000,37.75,37.84,36.57,36.95,717224,0
+URTY.US,D,20221228,000000,36.95,37.51,35.12,35.19,774144,0
+URTY.US,D,20221229,000000,35.91,38.0845,35.72,37.9,730042,0
+URTY.US,D,20221230,000000,36.82,37.75,36.38,37.5,758677,0
+URTY.US,D,20230103,000000,38.58,39.43,35.9201,36.86,1973907,0
+URTY.US,D,20230104,000000,37.7,38.958,37.44,38.21,1412050,0
+URTY.US,D,20230105,000000,37.55,37.68,36.16,37,1028712,0
+URTY.US,D,20230106,000000,37.96,39.75,37.08,39.42,1419817,0
+URTY.US,D,20230109,000000,40.38,41.125,39.49,39.7,1230492,0
+URTY.US,D,20230110,000000,39.44,41.45,39.3,41.38,679354,0
+URTY.US,D,20230111,000000,41.91,42.93,41.5,42.9,639883,0
+URTY.US,D,20230112,000000,43.5,45.09,42.3,45.07,955424,0
+URTY.US,D,20230113,000000,44,46.095,44,45.94,553113,0
+URTY.US,D,20230117,000000,45.83,46.43,45.24,45.7,382130,0
+URTY.US,D,20230118,000000,46.14,47.21,43.41,43.47,891196,0
+URTY.US,D,20230119,000000,42.6,42.89,41.291,42.18,582104,0
+URTY.US,D,20230120,000000,42.58,44.28,41.64,44.27,582324,0
+URTY.US,D,20230123,000000,44.52,46.39,43.925,45.85,565845,0
+URTY.US,D,20230124,000000,45.32,46.2,44.79,45.54,854411,0
+URTY.US,D,20230125,000000,44.39,45.95,43.31,45.95,588487,0
+URTY.US,D,20230126,000000,47,47.67,45.08,46.73,1336495,0
+URTY.US,D,20230127,000000,46.27,47.93,46.13,47.34,535012,0
+URTY.US,D,20230130,000000,46.09,47.418,45.35,45.41,326453,0
+URTY.US,D,20230131,000000,45.75,48.78,45.75,48.78,540608,0
+URTY.US,D,20230201,000000,48.51,52.28,47.7,51.08,1026805,0
+URTY.US,D,20230202,000000,52.2,54.68,51.9,54.08,917791,0
+URTY.US,D,20230203,000000,52.16,54.58,51.87,52.92,698972,0
+URTY.US,D,20230206,000000,51.75,52.31,49.93,50.62,526907,0
+URTY.US,D,20230207,000000,50.01,52.06,48.63,51.69,1164528,0
+URTY.US,D,20230208,000000,50.66,51.48,48.971,49.4,571273,0
+URTY.US,D,20230209,000000,50.56,51.1754,46.83,47.16,741855,0
+URTY.US,D,20230210,000000,46.66,47.67,46.14,47.46,430781,0
+URTY.US,D,20230213,000000,47.58,49.33,46.72,49.2,486106,0
+URTY.US,D,20230214,000000,48.15,50.13,47.22,49.09,896334,0
+URTY.US,D,20230215,000000,47.9,50.6,47.5613,50.6,505641,0
+URTY.US,D,20230216,000000,48.36,50.75,47.97,48.98,944814,0
+URTY.US,D,20230217,000000,48.37,49.58,47.78,49.27,723845,0
+URTY.US,D,20230221,000000,47.55,48.0194,44.89,44.99,719666,0
+URTY.US,D,20230222,000000,45.29,46.2,44.53,45.38,796382,0
+URTY.US,D,20230223,000000,46.4,47.02,44.46,46.34,717624,0
+URTY.US,D,20230224,000000,44.29,45.15,43.7,44.99,1113170,0
+URTY.US,D,20230227,000000,46.08,46.8601,45.03,45.49,326395,0
+URTY.US,D,20230228,000000,45.4,46.72,45.34,45.35,270042,0
+URTY.US,D,20230301,000000,45.41,46.315,44.68,45.62,314452,0
+URTY.US,D,20230302,000000,44.33,46.14,43.8635,45.93,311994,0
+URTY.US,D,20230303,000000,46.36,48.01,45.52,47.77,353801,0
+URTY.US,D,20230306,000000,47.77,47.83,45.08,45.67,353672,0
+URTY.US,D,20230307,000000,45.57,45.84,43.83,44.03,394472,0
+URTY.US,D,20230308,000000,44.21,44.76,43.04,44.04,922422,0
+URTY.US,D,20230309,000000,44.06,44.49,40.26,40.39,661083,0
+URTY.US,D,20230310,000000,39.68,39.68,35.58,36.77,2163569,0
+URTY.US,D,20230313,000000,34.63,36.98,33.6589,35.05,2219052,0
+URTY.US,D,20230314,000000,38.19,38.61,35.81,36.98,3225496,0
+URTY.US,D,20230315,000000,34.09,35.29,33.08,35.16,2514034,0
+URTY.US,D,20230316,000000,33.82,37.34,33.195,36.5,1459274,0
+URTY.US,D,20230317,000000,35.29,35.7,33.3201,33.67,1819410,0
+URTY.US,D,20230320,000000,34.52,35.96,34.3,34.92,1043430,0
+URTY.US,D,20230321,000000,36.7,37.67,36.37,36.8,842319,0
+URTY.US,D,20230322,000000,36.63,37.12,33.52,33.55,880460,0
+URTY.US,D,20230323,000000,34.3,35.51,32.21,33.04,1032763,0
+URTY.US,D,20230324,000000,32.21,34.14,31.45,33.97,1517349,0
+URTY.US,D,20230327,000000,35.22,35.68,34.32,35.2,745158,0
+URTY.US,D,20230328,000000,34.77,35.57,34.49,34.98,573614,0
+URTY.US,D,20230329,000000,36.08,36.19,35.25,36.17,554271,0
+URTY.US,D,20230330,000000,36.97,37.225,35.4728,35.97,730058,0
+URTY.US,D,20230331,000000,36.64,38.03,36.64,37.84,1037697,0
+URTY.US,D,20230403,000000,38.19,38.75,36.6607,37.97,689492,0
+URTY.US,D,20230404,000000,38.2,38.29,35.29,35.92,732480,0
+URTY.US,D,20230405,000000,35.23,35.538,34.15,34.84,579148,0
+URTY.US,D,20230406,000000,34.8,35.27,34.2399,34.98,626869,0
+URTY.US,D,20230410,000000,34.45,36.12,34.43,36.05,634505,0
+URTY.US,D,20230411,000000,36.49,37.39,36.28,36.84,796523,0
+URTY.US,D,20230412,000000,37.93,38,35.9,36.04,535322,0
+URTY.US,D,20230413,000000,36.5,37.75,36.08,37.42,447499,0
+URTY.US,D,20230414,000000,37.52,38.1068,35.68,36.46,623866,0
+URTY.US,D,20230417,000000,36.65,37.828,36.65,37.8,576205,0
+URTY.US,D,20230418,000000,38.3,38.3,36.64,37.3,412181,0
+URTY.US,D,20230419,000000,36.71,37.75,36.3831,37.53,279418,0
+URTY.US,D,20230420,000000,36.66,37.5,36.32,36.85,450392,0
+URTY.US,D,20230421,000000,37.08,37.15,35.91,37.01,436974,0
+URTY.US,D,20230424,000000,36.83,37.48,36.29,36.9,433096,0
+URTY.US,D,20230425,000000,35.78,35.91,34.11,34.11,496070,0
+URTY.US,D,20230426,000000,33.66,34.3184,32.91,33.2,655381,0
+URTY.US,D,20230427,000000,33.47,34.5199,32.85,34.42,529882,0
+URTY.US,D,20230428,000000,34.22,35.67,34.16,35.27,596012,0
+URTY.US,D,20230501,000000,35.2,36.5893,35.05,35.43,369099,0
+URTY.US,D,20230502,000000,34.81,34.84,32.11,33.19,973919,0
+URTY.US,D,20230503,000000,33.49,35.45,33.46,33.6,806961,0
+URTY.US,D,20230504,000000,32.92,33.0266,31.42,32.35,828184,0
+URTY.US,D,20230505,000000,34,35.01,33.89,34.7,645856,0
+URTY.US,D,20230508,000000,35.14,35.28,33.85,34.43,366647,0
+URTY.US,D,20230509,000000,33.72,34.52,33.3,34.1,278473,0
+URTY.US,D,20230510,000000,35.5,35.5,33.6,34.56,520347,0
+URTY.US,D,20230511,000000,33.82,34.18,33.2,33.77,925847,0
+URTY.US,D,20230512,000000,34.04,34.4,32.93,33.56,543533,0
+URTY.US,D,20230515,000000,33.86,35.25,33.58,34.8,885370,0
+URTY.US,D,20230516,000000,33.97,34.08,33.2,33.25,380439,0
+URTY.US,D,20230517,000000,33.87,35.65,33.1338,35.52,690071,0
+URTY.US,D,20230518,000000,35.02,36.26,34.75,36.08,697595,0
+URTY.US,D,20230519,000000,36.87,36.8801,34.88,35.31,687928,0
+URTY.US,D,20230522,000000,35.63,37.099,35.33,36.63,635967,0
+URTY.US,D,20230523,000000,36.45,38.03,36.11,36.19,765601,0
+URTY.US,D,20230524,000000,35.58,35.6572,34.44,34.92,681922,0
+URTY.US,D,20230525,000000,34.77,34.89,33.2245,34.1,633717,0
+URTY.US,D,20230526,000000,34.21,35.36,34.02,35.25,710397,0
+URTY.US,D,20230530,000000,35.63,36.07,34.41,34.87,610277,0
+URTY.US,D,20230531,000000,34.33,35.1,32.98,33.78,1390684,0
+URTY.US,D,20230601,000000,33.83,35.21,33.285,34.87,1193120,0
+URTY.US,D,20230602,000000,36.29,38.66,35.92,38.55,1612030,0
+URTY.US,D,20230605,000000,38.17,38.17,36.37,37.1,862029,0
+URTY.US,D,20230606,000000,36.66,40.38,36.66,40,1336269,0
+URTY.US,D,20230607,000000,40.78,42.5699,40.77,42.22,1539985,0
+URTY.US,D,20230608,000000,41.85,42.29,40.62,41.63,976872,0
+URTY.US,D,20230609,000000,41.58,41.74,40.31,40.69,855173,0
+URTY.US,D,20230612,000000,40.82,41.74,40.14,41.17,1094877,0
+URTY.US,D,20230613,000000,41.64,43.255,41.48,42.61,1481199,0
+URTY.US,D,20230614,000000,42.87,43.41,40.26,41.25,1671061,0
+URTY.US,D,20230615,000000,40.61,42.19,40.48,42.19,1363162,0
+URTY.US,D,20230616,000000,42.47,42.82,40.55,41.05,839201,0
+URTY.US,D,20230620,000000,40.62,40.8,39.66,40.58,477050,0
+URTY.US,D,20230621,000000,39.97,40.959,39.479,40.25,506168,0
+URTY.US,D,20230622,000000,39.81,39.8138,38.7,39.27,850449,0
+URTY.US,D,20230623,000000,37.59,38.63,37.1301,37.39,879308,0
+URTY.US,D,20230626,000000,37.35,38.79,37.33,37.55,818347,0
+URTY.US,D,20230627,000000,37.87,39.56,37.37,39.24,588449,0
+URTY.US,D,20230628,000000,38.97,39.86,38.38,39.78,662534,0
+URTY.US,D,20230629,000000,39.98,41.56,39.87,41.32,713621,0
+URTY.US,D,20230630,000000,42.3,42.4112,41.4399,41.64,660803,0
+URTY.US,D,20230703,000000,41.52,42.68,41.31,42.08,277784,0
+URTY.US,D,20230705,000000,41.57,41.58,40.46,40.67,595095,0
+URTY.US,D,20230706,000000,39.24,39.24,37.28,38.58,813711,0
+URTY.US,D,20230707,000000,38.68,40.94,38.68,39.93,817320,0
+URTY.US,D,20230710,000000,39.75,41.99,39.48,41.94,583310,0
+URTY.US,D,20230711,000000,42.29,43.32,41.85,43.11,621177,0
+URTY.US,D,20230712,000000,45.16,45.32,44.212,44.5,976435,0
+URTY.US,D,20230713,000000,44.98,45.75,44.4799,45.63,803408,0
+URTY.US,D,20230714,000000,45.53,45.53,43.372,44.22,988160,0
+URTY.US,D,20230717,000000,44.05,46.1699,43.96,45.65,609381,0
+URTY.US,D,20230718,000000,45.77,47.6001,45.67,47.34,658301,0
+URTY.US,D,20230719,000000,47.87,48.51,47.31,47.91,740913,0
+URTY.US,D,20230720,000000,47.98,47.98,46.05,46.66,633701,0
+URTY.US,D,20230721,000000,47.57,47.69,45.89,46.16,478371,0
+URTY.US,D,20230724,000000,46.19,47.42,45.82,46.52,784906,0
+URTY.US,D,20230725,000000,46.21,47.36,46.0938,46.53,432294,0
+URTY.US,D,20230726,000000,46.32,48.02,46.28,47.5,422710,0
+URTY.US,D,20230727,000000,48.32,48.51,45.13,45.68,600506,0
+URTY.US,D,20230728,000000,47.09,47.75,46.765,47.41,352558,0
+URTY.US,D,20230731,000000,47.79,49.08,47.79,49.08,371121,0
+URTY.US,D,20230801,000000,48.12,48.45,46.873,48.4,394793,0
+URTY.US,D,20230802,000000,46.76,47.05,45.651,46.41,520000,0
+URTY.US,D,20230803,000000,45.76,46.68,44.89,45.97,376265,0
+URTY.US,D,20230804,000000,46.06,47.14,45.33,45.68,670008,0
+URTY.US,D,20230807,000000,45.92,46.2,44.6,45.75,283179,0
+URTY.US,D,20230808,000000,44.2,44.97,43.06,44.92,475794,0
+URTY.US,D,20230809,000000,44.67,44.67,43.22,43.74,352801,0
+URTY.US,D,20230810,000000,44.23,45.4413,42.6,43.11,621491,0
+URTY.US,D,20230811,000000,42.63,43.7601,42.5,43.36,336244,0
+URTY.US,D,20230814,000000,42.63,43.07,41.7,43.07,399704,0
+URTY.US,D,20230815,000000,42.24,42.33,41.28,41.42,535690,0
+URTY.US,D,20230816,000000,41.23,41.929,39.79,39.79,622665,0
+URTY.US,D,20230817,000000,40.11,40.33,38.365,38.42,621094,0
+URTY.US,D,20230818,000000,37.48,39.33,37.29,39.06,964226,0
+URTY.US,D,20230821,000000,38.97,39.35,38,38.76,613570,0
+URTY.US,D,20230822,000000,39.23,39.52,38.0874,38.49,416540,0
+URTY.US,D,20230823,000000,38.56,39.84,38.18,39.59,442594,0
+URTY.US,D,20230824,000000,39.3,39.95,37.95,37.95,627084,0
+URTY.US,D,20230825,000000,38.47,39.0689,36.98,38.39,707740,0
+URTY.US,D,20230828,000000,38.98,40.1301,38.96,39.44,563559,0
+URTY.US,D,20230829,000000,39.39,41.18,38.82,40.99,492015,0
+URTY.US,D,20230830,000000,40.79,41.9599,40.5,41.59,395950,0
+URTY.US,D,20230831,000000,41.68,42.33,41.21,41.27,269639,0
+URTY.US,D,20230901,000000,42.2,43.385,42.06,42.63,502745,0
+URTY.US,D,20230905,000000,41.86,42.08,39.98,39.98,648256,0
+URTY.US,D,20230906,000000,40.16,40.8,38.88,39.53,562147,0
+URTY.US,D,20230907,000000,38.84,39.01,37.89,38.35,511815,0
+URTY.US,D,20230908,000000,38.45,38.64,37.77,38.09,536554,0
+URTY.US,D,20230911,000000,38.88,39.17,38.25,38.4,444303,0
+URTY.US,D,20230912,000000,38.13,38.93,37.95,38.28,383256,0
+URTY.US,D,20230913,000000,38.36,38.63,37.1,37.42,430022,0
+URTY.US,D,20230914,000000,38.37,39.29,38.18,38.97,366275,0
+URTY.US,D,20230915,000000,38.45,38.66,37.24,37.69,618213,0
+URTY.US,D,20230918,000000,37.82,37.82,36.96,37.03,320988,0
+URTY.US,D,20230919,000000,37.03,37.515,36.18,36.52,469179,0
+URTY.US,D,20230920,000000,36.89,37.5894,35.37,35.37,587979,0
+URTY.US,D,20230921,000000,34.6,34.68,33.69,33.69,535397,0
+URTY.US,D,20230922,000000,33.99,34.4391,33.41,33.47,587887,0
+URTY.US,D,20230925,000000,32.87,34.11,32.8,33.88,695790,0
+URTY.US,D,20230926,000000,33.25,34.1,32.555,32.62,828188,0
+URTY.US,D,20230927,000000,33.16,34,32.64,33.51,811747,0
+URTY.US,D,20230928,000000,33.46,34.89,33.45,34.39,692640,0
+URTY.US,D,20230929,000000,35.14,35.24,33.52,33.82,714994,0
+URTY.US,D,20231002,000000,33.61,33.81,31.78,32.31,964893,0
+URTY.US,D,20231003,000000,31.69,31.95,30.2201,30.63,1275274,0
+URTY.US,D,20231004,000000,30.54,30.88,29.54,30.62,1378209,0
+URTY.US,D,20231005,000000,30.39,30.99,29.98,30.76,921630,0
+URTY.US,D,20231006,000000,30.15,32.05,29.7,31.54,1123970,0
+URTY.US,D,20231009,000000,30.91,32.41,30.9,32.14,617738,0
+URTY.US,D,20231010,000000,32.27,33.7774,32.27,33.16,853800,0
+URTY.US,D,20231011,000000,33.3,33.89,32.2901,33.01,1819200,0
+URTY.US,D,20231012,000000,33.11,33.11,30.23,30.8,987669,0
+URTY.US,D,20231013,000000,31.07,31.26,29.66,29.93,707272,0
+URTY.US,D,20231016,000000,30.7,31.58,30.34,31.34,913197,0
+URTY.US,D,20231017,000000,30.77,33.24,30.77,32.44,877503,0
+URTY.US,D,20231018,000000,31.73,31.73,30.24,30.38,869223,0
+URTY.US,D,20231019,000000,30.15,30.81,28.8035,28.99,1338267,0
+URTY.US,D,20231020,000000,28.94,29.06,27.79,27.79,1477846,0
+URTY.US,D,20231023,000000,27.4,28.27,26.89,27.12,1279697,0
+URTY.US,D,20231024,000000,27.75,28.34,27.26,27.72,1274160,0
+URTY.US,D,20231025,000000,27.02,27.33,26.24,26.41,1204067,0
+URTY.US,D,20231026,000000,26.57,27.33,26.11,26.59,1663833,0
+URTY.US,D,20231027,000000,26.74,26.87,25.36,25.63,2100260,0
+URTY.US,D,20231030,000000,26.35,26.81,25.46,26,966434,0
+URTY.US,D,20231031,000000,26.11,26.9,25.87,26.69,743335,0
+URTY.US,D,20231101,000000,26.65,27.2,25.98,27.14,1807700,0
+URTY.US,D,20231102,000000,28.22,29.31,28.01,29.24,2003534,0
+URTY.US,D,20231103,000000,30.77,32.22,30.76,31.62,1893845,0
+URTY.US,D,20231106,000000,31.6148,31.78,29.94,30.49,970605,0
+URTY.US,D,20231107,000000,30.02,30.53,29.51,30.21,1806602,0
+URTY.US,D,20231108,000000,30.07,30.3,28.823,29.14,1354478,0
+URTY.US,D,20231109,000000,29.69,29.69,27.6,27.73,1686014,0
+URTY.US,D,20231110,000000,28.2,28.93,27.47,28.7,1841438,0
+URTY.US,D,20231113,000000,28.22,28.95,27.83,28.67,1140357,0
+URTY.US,D,20231114,000000,31.24,33.36,31.23,33.36,3724015,0
+URTY.US,D,20231115,000000,33.35,35.21,33.18,33.53,2920532,0
+URTY.US,D,20231116,000000,33.17,33.42,31.49,31.98,2103829,0
+URTY.US,D,20231117,000000,32.7,33.36,32.5493,33.22,1205634,0
+URTY.US,D,20231120,000000,33.34,33.92,32.851,33.77,1275777,0
+URTY.US,D,20231121,000000,33.12,33.24,32.36,32.4,1523825,0
+URTY.US,D,20231122,000000,33,33.67,32.62,33.01,1079775,0
+URTY.US,D,20231124,000000,32.93,33.85,32.8,33.58,406177,0
+URTY.US,D,20231127,000000,33.18,33.5,32.45,33.34,1204726,0
+URTY.US,D,20231128,000000,33.21,33.53,32.4312,32.91,1057087,0
+URTY.US,D,20231129,000000,33.73,34.93,33.26,33.43,1983409,0
+URTY.US,D,20231130,000000,33.9899,34.2819,33.28,33.73,1067014,0
+URTY.US,D,20231201,000000,33.47,36.84,32.92,36.69,2223732,0
+URTY.US,D,20231204,000000,36.3,37.92,36.16,37.89,1854370,0
+URTY.US,D,20231205,000000,37.3,37.3,36.1,36.37,1196822,0
+URTY.US,D,20231206,000000,37.11,38.395,35.972,36.1,2307912,0
+URTY.US,D,20231207,000000,36.28,36.945,35.7,36.93,1248910,0
+URTY.US,D,20231208,000000,36.67,38.25,36.555,37.67,1817553,0
+URTY.US,D,20231211,000000,37.6,38.16,37.15,37.93,985452,0
+URTY.US,D,20231212,000000,37.73,38.17,36.8,37.74,1189310,0
+URTY.US,D,20231213,000000,37.81,41.82,36.98,41.82,3243965,0
+URTY.US,D,20231214,000000,43.85,45.91,43.62,45.1,3533412,0
+URTY.US,D,20231215,000000,45.19,45.58,43.16,43.87,4157418,0
+URTY.US,D,20231218,000000,44.52,45.0416,43.65,43.93,1585644,0
+URTY.US,D,20231219,000000,44.86,46.7,44.53,46.46,2375891,0
+URTY.US,D,20231220,000000,46.11,47.73,43.57,43.67,2843624,0
+URTY.US,D,20231221,000000,45.07,45.95,44.4,45.94,1703609,0
+URTY.US,D,20231222,000000,46.67,48,46.21,47.12,3521299,0
+URTY.US,D,20231226,000000,47.55,49.22,47.25,48.8,1493224,0
+URTY.US,D,20231227,000000,49.19,49.85,48.3906,49.32,1591087,0
+URTY.US,D,20231228,000000,48.64,49.5816,48.23,48.78,1170082,0
+URTY.US,D,20231229,000000,48.4,48.76,46.37,46.37,1665914,0
+URTY.US,D,20240102,000000,45.42,46.9699,44.7932,45.53,1885318,0
+URTY.US,D,20240103,000000,44.02,44.2479,41.6,41.83,2926151,0
+URTY.US,D,20240104,000000,41.75,42.565,41.5199,41.65,1733846,0
+URTY.US,D,20240105,000000,40.87,42.62,40.58,41.26,2225000,0
+URTY.US,D,20240108,000000,41.18,43.55,40.57,43.54,1653581,0
+URTY.US,D,20240109,000000,41.84,42.73,41.14,42.23,1994008,0
+URTY.US,D,20240110,000000,42.02,42.46,40.99,42.28,2056468,0
+URTY.US,D,20240111,000000,41.83,42,39.77,41.23,2156958,0
+URTY.US,D,20240112,000000,42.69,43.44,40.64,41,1750435,0
+URTY.US,D,20240116,000000,40.03,40.4,39.01,39.55,1377973,0
+URTY.US,D,20240117,000000,37.83,38.87,37.38,38.56,1505987,0
+URTY.US,D,20240118,000000,39.33,39.6,37.81,39.23,1343834,0
+URTY.US,D,20240119,000000,39.63,40.62,38.41,40.47,1457714,0
+URTY.US,D,20240122,000000,41.43,43.1,41.41,43.03,2091978,0
+URTY.US,D,20240123,000000,44.08,44.27,41.92,42.54,1920108,0
+URTY.US,D,20240124,000000,44.08,44.14,41.3312,41.5,2445330,0
+URTY.US,D,20240125,000000,43.17,43.55,41.4807,42.45,1143486,0
+URTY.US,D,20240126,000000,43.06,43.69,42.09,42.51,1116904,0
+URTY.US,D,20240129,000000,42.57,44.68,41.89,44.65,1171531,0
+URTY.US,D,20240130,000000,44,44.31,43.13,43.55,815830,0
+URTY.US,D,20240131,000000,43.16,44.32,40.24,40.26,1394220,0
+URTY.US,D,20240201,000000,41.15,42.07,39.45,41.97,1633837,0
+URTY.US,D,20240202,000000,40.47,41.9,39.93,41.27,1717261,0
+URTY.US,D,20240205,000000,40.01,40.37,38.4501,39.62,2280101,0
+URTY.US,D,20240206,000000,39.45,40.76,39.05,40.6,1475260,0
+URTY.US,D,20240207,000000,40.94,40.9705,39.66,40.41,1553108,0
+URTY.US,D,20240208,000000,40.41,42.325,40.0463,42.21,1050689,0
+URTY.US,D,20240209,000000,42.76,44.36,42.38,44.29,1525521,0
+URTY.US,D,20240212,000000,44.57,46.9996,44.54,46.56,1346855,0
+URTY.US,D,20240213,000000,42.03,42.8499,39.8549,40.98,4267591,0
+URTY.US,D,20240214,000000,42.8,44.1201,41.8905,43.77,1471190,0
+URTY.US,D,20240215,000000,44.89,47.3298,44.72,47.06,1579500,0
+URTY.US,D,20240216,000000,45.49,46.595,44.85,45.16,1598516,0
+URTY.US,D,20240220,000000,43.55,43.87,42.72,43.28,1767704,0
+URTY.US,D,20240221,000000,42.5,42.94,41.69,42.65,982449,0
+URTY.US,D,20240222,000000,43.14,44.02,42.61,43.69,1982028,0
+URTY.US,D,20240223,000000,43.72,44.69,43.03,43.95,1397692,0
+URTY.US,D,20240226,000000,43.75,45.02,43.38,44.78,1352908,0
+URTY.US,D,20240227,000000,45.95,46.719,45.62,46.55,1003865,0
+URTY.US,D,20240228,000000,45.52,46.45,45.125,45.47,1075793,0
+URTY.US,D,20240229,000000,47.34,47.86,45.5,46.28,1550970,0
+URTY.US,D,20240301,000000,46.84,48.0431,45.92,47.82,1209364,0
+URTY.US,D,20240304,000000,48.59,49.07,47.46,47.66,1684911,0
+URTY.US,D,20240305,000000,46.67,47.72,45.77,46.21,1518666,0
+URTY.US,D,20240306,000000,47.76,47.82,46.51,47.21,1056097,0
+URTY.US,D,20240307,000000,48.2,49.18,48.02,48.37,803408,0
+URTY.US,D,20240308,000000,49.63,50.79,47.58,48.19,1811418,0
+URTY.US,D,20240311,000000,47.69,48.28,46.84,47.11,754302,0
+URTY.US,D,20240312,000000,47.1,47.58,45.9,46.99,1117448,0
+URTY.US,D,20240313,000000,46.85,48.04,46.81,47.5,1175422,0
+URTY.US,D,20240314,000000,46.97,47.08,43.59,44.77,2087913,0
+URTY.US,D,20240315,000000,44.35,45.53,44.25,45.1,876463,0
+URTY.US,D,20240318,000000,45.44,45.57,44.06,44.29,705386,0
+URTY.US,D,20240319,000000,43.36,45.25,43.24,44.83,682393,0
+URTY.US,D,20240320,000000,44.46,48.06,44.17,47.46,1588332,0
+URTY.US,D,20240321,000000,48.47,49.76,48.3278,49.01,1461631,0
+URTY.US,D,20240322,000000,49.04,49.24,47.07,47.12,963573,0
+URTY.US,D,20240325,000000,47.46,48.32,47.3,47.3,469443,0
+URTY.US,D,20240326,000000,48.4,48.75,46.93,47.03,830393,0
+URTY.US,D,20240327,000000,48.15,50.1,47.75,50.02,1208961,0
+URTY.US,D,20240328,000000,50.41,51.63,50.2,50.55,1216340,0
+URTY.US,D,20240401,000000,50.84,50.87,48.81,49.08,1021313,0
+URTY.US,D,20240402,000000,47.24,47.2937,45.6,46.43,1455569,0
+URTY.US,D,20240403,000000,45.6,47.6037,45.55,47.23,811413,0
+URTY.US,D,20240404,000000,48.68,49.05,45.4013,45.76,1063109,0
+URTY.US,D,20240405,000000,45.34,47,45.15,46.17,539678,0
+URTY.US,D,20240408,000000,47.17,47.51,46.275,46.96,477406,0
+URTY.US,D,20240409,000000,47.4,47.82,46.18,47.46,422312,0
+URTY.US,D,20240410,000000,43.93,45.071,42.76,43.69,2156477,0
+URTY.US,D,20240411,000000,44.37,44.95,43.12,44.57,920339,0
+URTY.US,D,20240412,000000,43.83,44.2785,41.5,42.12,1193775,0
+URTY.US,D,20240415,000000,42.58,43.1,39.79,40.28,1042368,0
+URTY.US,D,20240416,000000,39.41,40.55,38.8,39.86,1602119,0
+URTY.US,D,20240417,000000,40.62,40.75,38.55,38.63,958688,0
+URTY.US,D,20240418,000000,38.94,40.0783,38.02,38.39,1383024,0
+URTY.US,D,20240419,000000,37.8,39.3,37.5355,38.55,1303830,0
+URTY.US,D,20240422,000000,39.17,40.44,38.393,39.8,1220566,0
+URTY.US,D,20240423,000000,39.85,42.3,39.73,41.86,966372,0
+URTY.US,D,20240424,000000,41.62,42.04,40.49,41.3,1238031,0
+URTY.US,D,20240425,000000,39.78,40.6784,38.75,40.43,1848075,0
+URTY.US,D,20240426,000000,40.76,41.92,40.43,41.61,560916,0
+URTY.US,D,20240429,000000,42.13,42.865,41.95,42.59,956712,0
+URTY.US,D,20240430,000000,41.45,41.75,39.908,39.99,799297,0
+URTY.US,D,20240501,000000,39.93,42.67,39.4443,40.21,1671702,0
+URTY.US,D,20240502,000000,41.74,42.51,40.37,42.4,1055339,0
+URTY.US,D,20240503,000000,44.67,45.055,43.2,43.67,950264,0
+URTY.US,D,20240506,000000,44.62,45.49,44.62,45.3,567148,0
+URTY.US,D,20240507,000000,45.51,46.39,45.315,45.54,531989,0
+URTY.US,D,20240508,000000,44.14,44.91,43.94,44.82,506189,0
+URTY.US,D,20240509,000000,44.97,46.22,44.6,46.12,661165,0
+URTY.US,D,20240510,000000,46.47,46.64,44.68,45.05,689249,0
+URTY.US,D,20240513,000000,46.25,46.54,45.2,45.35,628269,0
+URTY.US,D,20240514,000000,46.89,47.34,46.13,46.71,776543,0
+URTY.US,D,20240515,000000,48.38,48.7,47.35,48.45,982149,0
+URTY.US,D,20240516,000000,48.04,48.36,47.4088,47.41,909444,0
+URTY.US,D,20240517,000000,47.37,47.76,46.97,47.46,744284,0
+URTY.US,D,20240520,000000,47.4,48.37,47.22,47.81,548506,0
+URTY.US,D,20240521,000000,47.21,47.85,47.1,47.55,559323,0
+URTY.US,D,20240522,000000,47.1,47.49,45.85,46.38,509545,0
+URTY.US,D,20240523,000000,46.96,47,43.4997,44.05,984255,0
+URTY.US,D,20240524,000000,45.03,45.61,44.53,45.43,489241,0
+URTY.US,D,20240528,000000,46.44,46.52,44.48,45.29,569126,0
+URTY.US,D,20240529,000000,43.47,43.8296,43.01,43.29,1142302,0
+URTY.US,D,20240530,000000,44.09,45.01,43.8407,44.43,1051986,0
+URTY.US,D,20240531,000000,45.02,45.86,43.81,45.45,823174,0
+URTY.US,D,20240603,000000,46.7,46.7,43.78,44.75,1074391,0
+URTY.US,D,20240604,000000,43.83,44.109,42.81,42.94,963439,0
+URTY.US,D,20240605,000000,43.82,44.96,42.86,44.96,964804,0
+URTY.US,D,20240606,000000,44.38,44.77,43.58,43.92,953662,0
+URTY.US,D,20240607,000000,42.63,43.63,42.05,42.46,1359572,0
+URTY.US,D,20240610,000000,41.28,42.95,40.99,42.81,1106637,0
+URTY.US,D,20240611,000000,41.67,42.58,40.97,42.33,989008,0
+URTY.US,D,20240612,000000,45.59,46.49,43.89,44.27,1519110,0
+URTY.US,D,20240613,000000,43.99,44.1212,42.19,43.1,887413,0
+URTY.US,D,20240614,000000,41.52,41.87,40.51,41.02,1397114,0
+URTY.US,D,20240617,000000,40.62,42.325,40.19,42.01,931252,0
+URTY.US,D,20240618,000000,41.99,42.8,41.77,42.27,902687,0
+URTY.US,D,20240620,000000,41.91,42.8899,41.22,41.61,877390,0
+URTY.US,D,20240621,000000,41.61,41.95,40.75,41.92,670979,0
+URTY.US,D,20240624,000000,42.13,43.36,42.01,42.44,873904,0
+URTY.US,D,20240625,000000,42.34,42.34,41.55,41.94,520580,0
+URTY.US,D,20240626,000000,41.09,41.84,40.78,41.58,448011,0
+URTY.US,D,20240627,000000,41.87,42.84,41.48,42.84,571926,0
+URTY.US,D,20240628,000000,43.87,44.352,42.29,43.23,1545045,0
+URTY.US,D,20240701,000000,43.61,43.83,41.7,42.14,910933,0
+URTY.US,D,20240702,000000,42.37,42.7744,41.98,42.57,1156132,0
+URTY.US,D,20240703,000000,42.82,43.43,42.41,42.51,746913,0
+URTY.US,D,20240705,000000,42.1,42.35,41.28,41.84,839746,0
+URTY.US,D,20240708,000000,42.92,43.64,42.46,42.74,821388,0
+URTY.US,D,20240709,000000,42.47,42.84,41.64,42.12,1069670,0
+URTY.US,D,20240710,000000,42.75,43.52,42.2216,43.42,725794,0
+URTY.US,D,20240711,000000,46.27,48.39,45.67,48.06,3356079,0
+URTY.US,D,20240712,000000,49.6,50.93,49.37,49.73,2566810,0
+URTY.US,D,20240715,000000,50.92,53.24,50.49,52.5,2274822,0
+URTY.US,D,20240716,000000,53.98,58.04,53.88,57.86,3074973,0
+URTY.US,D,20240717,000000,56.16,59.45,55.6,56.09,2977064,0
+URTY.US,D,20240718,000000,55.37,57.95,52.08,52.88,3202761,0
+URTY.US,D,20240719,000000,52.48,53.24,51.215,51.94,1742679,0
+URTY.US,D,20240722,000000,52.56,54.62,50.88,54.36,1869732,0
+URTY.US,D,20240723,000000,53.62,56.92,53.45,56.08,2139326,0
+URTY.US,D,20240724,000000,54.9,57.01,52.37,52.5,2301505,0
+URTY.US,D,20240725,000000,52.93,56.918,52.7,54.33,2837430,0
+URTY.US,D,20240726,000000,56.9,57.96,55.215,57.06,2101696,0
+URTY.US,D,20240729,000000,57.5,57.99,54.47,55.23,2121786,0
+URTY.US,D,20240730,000000,55.91,57.19,54.67,55.71,1222888,0
+URTY.US,D,20240731,000000,56.65,60.25,55.32,56.8,2376564,0
+URTY.US,D,20240801,000000,56.66,57.43,50.01,51.18,4131557,0
+URTY.US,D,20240802,000000,45.53,47.2899,44.31,45.7,3260498,0
+URTY.US,D,20240805,000000,38.41,42.91,37.655,41.37,2560617,0
+URTY.US,D,20240806,000000,41.8,44.3263,40.64,42.67,1697808,0
+URTY.US,D,20240807,000000,44.78,44.79,40.7901,41.13,1664895,0
+URTY.US,D,20240808,000000,42.55,44.08,41.81,44.03,1675670,0
+URTY.US,D,20240809,000000,44.11,44.12,42.77,43.7,960983,0
+URTY.US,D,20240812,000000,43.81,44,42.03,42.57,1015050,0
+URTY.US,D,20240813,000000,43.46,44.85,42.73,44.54,896621,0
+URTY.US,D,20240814,000000,45.07,45.1296,43.2,43.8,1430559,0
+URTY.US,D,20240815,000000,46.63,47.82,45.8055,47.11,1360404,0
+URTY.US,D,20240816,000000,46.72,48.42,46.62,47.43,814716,0
+URTY.US,D,20240819,000000,47.71,49.24,47.6212,49.18,940202,0
+URTY.US,D,20240820,000000,49,49.05,47.0401,47.5,809595,0
+URTY.US,D,20240821,000000,48.49,49.42,47.596,49.34,1235313,0
+URTY.US,D,20240822,000000,49.37,49.8384,47.68,47.98,944218,0
+URTY.US,D,20240823,000000,48.98,52.9776,48.81,52.45,2195648,0
+URTY.US,D,20240826,000000,53.69,54.01,52.36,52.51,1290367,0
+URTY.US,D,20240827,000000,51.49,51.8,50.6,51.34,1116975,0
+URTY.US,D,20240828,000000,50.69,51.5799,49.58,50.37,804153,0
+URTY.US,D,20240829,000000,51.39,52.8437,50.225,51.29,1308508,0
+URTY.US,D,20240830,000000,51.9,52.4202,50.36,52.19,1064138,0
+URTY.US,D,20240903,000000,50.81,51.62,47.03,47.33,2097919,0
+URTY.US,D,20240904,000000,46.88,48.63,46.28,47.07,1253562,0
+URTY.US,D,20240905,000000,47.46,47.7805,45.72,46.42,1204194,0
+URTY.US,D,20240906,000000,46.43,47.18,43.2,43.69,2184104,0
+URTY.US,D,20240909,000000,43.88,45.13,43.5,44.06,1391435,0
+URTY.US,D,20240910,000000,44.15,44.26,42.35,43.92,1476517,0
+URTY.US,D,20240911,000000,43.37,44.5,41.3325,44.26,1778189,0
+URTY.US,D,20240912,000000,44.93,46.7,43.97,45.99,1368799,0
+URTY.US,D,20240913,000000,47.52,49.57,47.47,49.33,2544832,0
+URTY.US,D,20240916,000000,49.83,50.31,48.85,49.88,1108801,0
+URTY.US,D,20240917,000000,51.15,52.69,50.445,51.03,1457207,0
+URTY.US,D,20240918,000000,50.98,54.89,50.23,51.08,2966097,0
+URTY.US,D,20240919,000000,54.79,54.79,52.52,54.27,1673371,0
+URTY.US,D,20240920,000000,53.85,53.85,52.23,52.46,986400,0
+URTY.US,D,20240923,000000,53.16,53.5,51.33,51.83,1013520,0
+URTY.US,D,20240924,000000,52.36,52.63,50.95,52.01,1520313,0
+URTY.US,D,20240925,000000,51.83,52.04,49.87,50.02,1259611,0
+URTY.US,D,20240926,000000,51.94,52.31,50.471,50.71,1488984,0
+URTY.US,D,20240927,000000,52.17,53.32,51.23,51.74,1076608,0
+URTY.US,D,20240930,000000,51.06,52.61,50.49,52.14,1688200,0
+URTY.US,D,20241001,000000,51.6,51.7163,48.895,49.96,1459061,0
+URTY.US,D,20241002,000000,49.32,50.54,48.85,49.77,806074,0
+URTY.US,D,20241003,000000,48.77,49.44,48.04,48.72,1002029,0
+URTY.US,D,20241004,000000,50.79,51.25,49.48,50.81,1324147,0
+URTY.US,D,20241007,000000,50.39,50.4,48.46,49.56,1437171,0
+URTY.US,D,20241008,000000,49.66,50.15,49.04,49.61,1109284,0
+URTY.US,D,20241009,000000,49.59,50.99,49.18,49.92,1211650,0
+URTY.US,D,20241010,000000,48.44,49.09,47.5437,49.03,1536959,0
+URTY.US,D,20241011,000000,49,52.2385,48.95,52.02,1223754,0
+URTY.US,D,20241014,000000,52.1,53.3,51.44,53.19,1041507,0
+URTY.US,D,20241015,000000,52.88,55,52.5,53.25,1210948,0
+URTY.US,D,20241016,000000,54.56,56.17,54.28,55.87,744526,0
+URTY.US,D,20241017,000000,55.96,56.01,54.5386,55.31,676264,0
+URTY.US,D,20241018,000000,55.73,56,54.8499,54.96,612938,0
+URTY.US,D,20241021,000000,54.9,55.02,51.9825,52.41,795163,0
+URTY.US,D,20241022,000000,51.91,52.1937,51.12,51.78,887690,0
+URTY.US,D,20241023,000000,50.95,51.4499,49.1,50.39,1294779,0
+URTY.US,D,20241024,000000,51.13,51.5511,49.8598,50.69,850938,0
+URTY.US,D,20241025,000000,51.78,52.17,49.83,50.09,1224573,0
+URTY.US,D,20241028,000000,51.4,52.83,51.18,52.5,790080,0
+URTY.US,D,20241029,000000,51.27,52.06,50.7449,52,722936,0
+URTY.US,D,20241030,000000,51.45,53.87,51.39,51.76,992826,0
+URTY.US,D,20241031,000000,51.55,51.95,49.05,49.09,852602,0
+URTY.US,D,20241101,000000,50.24,51.27,49.52,49.99,1100330,0
+URTY.US,D,20241104,000000,49.58,51.77,49.2,50.65,979405,0
+URTY.US,D,20241105,000000,50.17,53.54,49.96,53.54,873629,0
+URTY.US,D,20241106,000000,62.29,63.0681,59.61,62.83,3329608,0
+URTY.US,D,20241107,000000,62.5,63.82,61.36,62.09,1719534,0
+URTY.US,D,20241108,000000,61.7,63.64,61.45,63.39,1148145,0
+URTY.US,D,20241111,000000,65.29,66.81,64.7801,66.24,1203779,0
+URTY.US,D,20241112,000000,64.94,66.3287,62.07,62.74,1447311,0
+URTY.US,D,20241113,000000,63.99,64.6494,60.72,60.9,1316471,0
+URTY.US,D,20241114,000000,61.5,61.84,57.9,58.41,1522219,0
+URTY.US,D,20241115,000000,58.45,58.58,55.24,55.7,1200132,0
+URTY.US,D,20241118,000000,56.26,57.28,55.5,56.07,835188,0
+URTY.US,D,20241119,000000,54.31,57.4,54.19,57.28,830280,0
+URTY.US,D,20241120,000000,56.98,57.47,55.32,57.44,1198871,0
+URTY.US,D,20241121,000000,58.3125,60.89,57.65,60.1,1471782,0
+URTY.US,D,20241122,000000,60.91,63.68,60.69,63.32,1278678,0
+URTY.US,D,20241125,000000,65.43,68.23,65.41,66.2,2096242,0
+URTY.US,D,20241126,000000,65.18,65.51,63.76,64.73,718314,0
+URTY.US,D,20241127,000000,65.76,67.12,64.54,64.95,802103,0
+URTY.US,D,20241129,000000,66.02,66.9,65.37,65.66,508540,0
+URTY.US,D,20241202,000000,66,66.2693,64.12,65.59,765594,0
+URTY.US,D,20241203,000000,65.33,65.815,63.5501,64.13,773445,0
+URTY.US,D,20241204,000000,64.39,65.35,63.4305,64.78,1002975,0
+URTY.US,D,20241205,000000,64.535,64.655,62.2,62.46,603311,0
+URTY.US,D,20241206,000000,63.73,63.83,62.67,63.11,921001,0
+URTY.US,D,20241209,000000,64.35,64.99,62.05,62.07,846698,0
+URTY.US,D,20241210,000000,61.99,62.9099,60.69,61.32,669755,0
+URTY.US,D,20241211,000000,62.81,63.25,61.35,62.11,948251,0
+URTY.US,D,20241212,000000,61.62,61.96,59.44,59.63,717040,0
+URTY.US,D,20241213,000000,59.34,59.7,57.5,58.4,938000,0
+URTY.US,D,20241216,000000,58.27,60.27,57.83,59.43,754819,0
+URTY.US,D,20241217,000000,58.56,59.11,57,57.36,1076471,0
+URTY.US,D,20241218,000000,58.18,58.77,48.3,49.83,1701482,0
+URTY.US,D,20241219,000000,51.33,52.1094,48.6601,49.07,1147999,0
+URTY.US,D,20241220,000000,48.16,52.14,47.79,50.52,1693641,0
+URTY.US,D,20241223,000000,49.97,50.39,48.385,49.75,876946,0
+URTY.US,D,20241224,000000,50.14,51.2,49.1,51.11,695923,0
+URTY.US,D,20241226,000000,50.3404,52.87,49.68,52.65,826354,0
+URTY.US,D,20241227,000000,51.57,52.38,48.73,50.27,1471366,0
+URTY.US,D,20241230,000000,49.01,49.8001,47.16,49.02,1008176,0
+URTY.US,D,20241231,000000,49.93,50.7647,48.7,49.21,1118608,0
+URTY.US,D,20250102,000000,50.4,51.466,48.31,49.32,1052220,0
+URTY.US,D,20250103,000000,49.88,51.71,49.29,51.47,757564,0
+URTY.US,D,20250106,000000,52.35,53.325,51.27,51.55,867327,0
+URTY.US,D,20250107,000000,52.195,52.86,49.38,50.29,1183375,0
+URTY.US,D,20250108,000000,49.02,49.93,47.7101,49.58,974797,0
+URTY.US,D,20250110,000000,47.2,47.48,45.27,46.23,1665838,0
+URTY.US,D,20250113,000000,44.72,46.64,44.4,46.51,1155479,0
+URTY.US,D,20250114,000000,47.7519,48.3715,46.47,48.09,1203555,0
+URTY.US,D,20250115,000000,51.79,51.84,50.18,50.89,1275789,0
+URTY.US,D,20250116,000000,50.92,51.65,49.96,51.15,760202,0
+URTY.US,D,20250117,000000,52.77,52.77,51.21,51.77,1137518,0
+URTY.US,D,20250121,000000,53.17,54.8,52.8,54.8,955702,0
+URTY.US,D,20250122,000000,54.42,54.75,53.32,53.64,1117625,0
+URTY.US,D,20250123,000000,52.63,54.36,52.43,54.34,808641,0
+URTY.US,D,20250124,000000,53.97,54.95,53.445,53.85,596251,0
+URTY.US,D,20250127,000000,52.395,54.47,51.4,52.34,1239816,0
+URTY.US,D,20250128,000000,52.53,52.99,51.38,52.47,783858,0
+URTY.US,D,20250129,000000,52.35,53.38,50.94,52.1,1140943,0
+URTY.US,D,20250130,000000,53.66,54.675,52.59,53.6,1039199,0
+URTY.US,D,20250131,000000,53.74,54.82,51.48,52.13,1485639,0
+URTY.US,D,20250203,000000,48.64,51.42,48.11,50.34,2045610,0
+URTY.US,D,20250204,000000,50.09,52.48,49.93,52.34,546013,0
+URTY.US,D,20250205,000000,53.14,54.1,52.38,54.06,594402,0
+URTY.US,D,20250206,000000,54.82,54.9,52.58,53.54,734141,0
+URTY.US,D,20250207,000000,53.6,53.875,51.3103,51.57,948865,0
+URTY.US,D,20250210,000000,52.52,52.63,51.48,52.27,453755,0
+URTY.US,D,20250211,000000,50.91,51.81,50.79,51.35,509313,0
+URTY.US,D,20250212,000000,49,50.5,48.69,49.93,1005574,0
+URTY.US,D,20250213,000000,50.82,51.692,49.98,51.54,914347,0
+URTY.US,D,20250214,000000,52.31,52.74,51.1501,51.45,793081,0
+URTY.US,D,20250218,000000,51.53,52.53,51.0801,52.28,477262,0
+URTY.US,D,20250219,000000,50.99,52.18,50.765,51.68,442818,0
+URTY.US,D,20250220,000000,51.37,51.48,49.3299,50.19,648580,0
+URTY.US,D,20250221,000000,51.28,51.31,45.55,45.7,1371033,0
+URTY.US,D,20250224,000000,46.32,46.32,44.08,44.74,863284,0
+URTY.US,D,20250225,000000,44.83,45.3511,43.07,44.24,927164,0
+URTY.US,D,20250226,000000,44.665,46.04,43.88,44.38,878603,0
+URTY.US,D,20250227,000000,44.4,44.875,42.24,42.34,964949,0
+URTY.US,D,20250228,000000,41.8,43.68,41.46,43.68,1086407,0
+URTY.US,D,20250303,000000,44.07,44.4,39.25,40.09,1349301,0
+URTY.US,D,20250304,000000,38.41,40.59,36.84,38.7,1742199,0
+URTY.US,D,20250305,000000,38.65,40.015,37.78,39.82,1195521,0
+URTY.US,D,20250306,000000,38.27,39.62,37.23,37.98,1653667,0
+URTY.US,D,20250307,000000,37.76,38.94,35.98,38.31,1333127,0
+URTY.US,D,20250310,000000,36.88,37.58,34.29,35.36,1751544,0
+URTY.US,D,20250311,000000,35.55,36.65,34.205,35.36,1220978,0
+URTY.US,D,20250312,000000,36.59,36.93,34.77,35.56,1179944,0
+URTY.US,D,20250313,000000,35.56,36.02,33.3701,33.92,1123629,0
+URTY.US,D,20250314,000000,35.01,36.43,34.52,36.38,1101933,0
+URTY.US,D,20250317,000000,36.219,38.03,36.2101,37.67,1340929,0
+URTY.US,D,20250318,000000,37.07,37.11,36.25,36.76,757491,0
+URTY.US,D,20250319,000000,36.86,39.11,36.66,38.42,1067700,0
+URTY.US,D,20250320,000000,37.27,38.9102,37.24,37.67,887278,0
+URTY.US,D,20250321,000000,36.34,37.2999,35.84,36.92,1021369,0
+URTY.US,D,20250324,000000,38.56,39.89,38.55,39.74,1207462,0
+URTY.US,D,20250325,000000,39.57,39.9,38.67,39.03,1022486,0
+URTY.US,D,20250326,000000,39.041,39.51,37.2,37.7,1249011,0
+URTY.US,D,20250327,000000,37.51,38.0935,36.69,37.18,1181455,0
+URTY.US,D,20250328,000000,37.05,37.08,34.26,34.86,1185980,0
+URTY.US,D,20250331,000000,33.27,34.91,32.2499,34.32,1364238,0
+URTY.US,D,20250401,000000,34.04,35.2,32.87,34.34,1225439,0
+URTY.US,D,20250402,000000,32.92,36.27,32.81,36.02,1463079,0
+URTY.US,D,20250403,000000,31,31.89,28.75,28.94,3188733,0
+URTY.US,D,20250404,000000,25.69,26.37,23.02,25.05,4319191,0
+URTY.US,D,20250407,000000,22.205,28.87,21.15,24.41,5275750,0
+URTY.US,D,20250408,000000,26.89,26.915,21.4302,22.44,3277136,0
+URTY.US,D,20250409,000000,21.65,29.04,21.25,28.2,5324606,0
+URTY.US,D,20250410,000000,25.77,26.2101,22.45,24.64,2633761,0
+URTY.US,D,20250411,000000,24.3341,25.79,23.26,25.6,2017347,0
+URTY.US,D,20250414,000000,27,27.035,25.05,26.53,1908702,0
+URTY.US,D,20250415,000000,26.41,27.55,26.23,26.58,1311384,0
+URTY.US,D,20250416,000000,26.12,26.55,24.79,25.77,1886634,0
+URTY.US,D,20250417,000000,25.82,26.79,25.5706,26.46,1418913,0
+URTY.US,D,20250421,000000,25.78,25.88,23.977,24.77,1186209,0
+URTY.US,D,20250422,000000,25.765,26.94,25.54,26.74,1699842,0
+URTY.US,D,20250423,000000,29.03,30.13,27.73,27.88,2636783,0
+URTY.US,D,20250424,000000,28.09,29.7,27.74,29.55,900772,0
+URTY.US,D,20250425,000000,28.9,29.62,28.3801,29.57,1544061,0
+URTY.US,D,20250428,000000,29.72,30.46,28.8112,29.91,1192003,0
+URTY.US,D,20250429,000000,29.735,30.77,29.03,30.43,1438555,0
+URTY.US,D,20250430,000000,29.07,30.14,27.95,29.86,1497394,0
+URTY.US,D,20250501,000000,30.24,31.125,29.38,30.43,1460293,0
+URTY.US,D,20250502,000000,31.41,32.755,31.38,32.41,1247395,0
+URTY.US,D,20250505,000000,31.5,32.41,31.3,31.69,795590,0
+URTY.US,D,20250506,000000,30.52,31.4799,30.1,30.62,1085900,0
+URTY.US,D,20250507,000000,31.23,31.46,30.29,30.92,1076386,0
+URTY.US,D,20250508,000000,32.06,33.399,31.33,32.68,1196204,0
+URTY.US,D,20250509,000000,32.825,33.145,32.0501,32.45,944346,0
+URTY.US,D,20250512,000000,36.35,36.75,34.88,35.9,1649516,0
+URTY.US,D,20250513,000000,36.48,36.75,35.9101,36.29,874704,0
+URTY.US,D,20250514,000000,35.96,36.16,35.17,35.29,935634,0
+URTY.US,D,20250515,000000,35.18,35.98,34.5605,35.98,911778,0
+URTY.US,D,20250516,000000,36.09,36.94,35.75,36.89,1377987,0
+URTY.US,D,20250519,000000,35.185,36.361,34.9,36.31,1581740,0
+URTY.US,D,20250520,000000,36.14,36.72,35.8,36.39,1588773,0
+URTY.US,D,20250521,000000,35.09,35.61,33.13,33.3,1217064,0
+URTY.US,D,20250522,000000,32.82,33.85,32.475,33.33,1118655,0
+URTY.US,D,20250523,000000,31.5,33.25,31.49,32.88,1004640,0
+URTY.US,D,20250527,000000,34.43,35.45,33.7,35.45,1187347,0
+URTY.US,D,20250528,000000,35.43,35.59,34.1601,34.32,1043428,0
+URTY.US,D,20250529,000000,35.02,35.06,33.78,34.63,855833,0
+URTY.US,D,20250530,000000,34.07,34.63,33.28,34.1,2610492,0
+URTY.US,D,20250602,000000,34.13,34.4,32.84,34.39,888487,0
+URTY.US,D,20250603,000000,34.71,36.275,34.2773,36.03,1514764,0
+URTY.US,D,20250604,000000,36.08,36.48,35.57,35.69,611951,0
+URTY.US,D,20250605,000000,35.78,36.38,34.95,35.71,1200522,0
+URTY.US,D,20250606,000000,37.21,37.515,36.75,37.34,1010306,0
+URTY.US,D,20250609,000000,38.41,38.645,37.75,38.14,1149200,0
+URTY.US,D,20250610,000000,38.76,39.25,38.4,38.78,2221329,0
+URTY.US,D,20250611,000000,39.32,39.5299,38.101,38.28,1049305,0
+URTY.US,D,20250612,000000,37.495,38.07,37.205,37.85,733468,0
+URTY.US,D,20250613,000000,36.13,37.06,35.37,35.74,1444596,0
+URTY.US,D,20250616,000000,36.79,37.55,36.38,36.98,799972,0
+URTY.US,D,20250617,000000,36.02,36.78,35.71,35.77,886542,0
+URTY.US,D,20250618,000000,35.685,37.18,35.3799,36.28,807418,0
+URTY.US,D,20250620,000000,37.06,37.11,35.68,36.09,610883,0
+URTY.US,D,20250623,000000,35.69,37.37,34.835,37.35,1169280,0
+URTY.US,D,20250624,000000,38.17,39.02,37.7,38.78,1128219,0
+URTY.US,D,20250625,000000,38.84,38.86,37.36,37.42,1072400,0
+URTY.US,D,20250626,000000,37.83,39.2619,37.77,39.17,1110894,0
+URTY.US,D,20250627,000000,39.53,40.24,38.47,39.24,1941562,0
+URTY.US,D,20250630,000000,39.83,39.85,39.16,39.37,1015640,0
+URTY.US,D,20250701,000000,38.7,41.93,38.475,40.56,1662124,0
+URTY.US,D,20250702,000000,40.81,42.28,40.27,42.25,1687357,0
+URTY.US,D,20250703,000000,42.71,43.51,42.6401,43.37,1002118,0
+URTY.US,D,20250707,000000,42.47,43.1999,40.64,41.46,1331425,0
+URTY.US,D,20250708,000000,41.84,42.8459,41.76,42.29,784877,0
+URTY.US,D,20250709,000000,42.97,43.64,42.1909,43.6,1017331,0
+URTY.US,D,20250710,000000,43.45,45,43.23,44.26,794413,0
+URTY.US,D,20250711,000000,43.31,43.5058,42.34,42.39,863300,0
+URTY.US,D,20250714,000000,42.14,43.3281,42.03,43.26,724279,0
+URTY.US,D,20250715,000000,43.76,43.85,40.74,40.77,1486552,0
+URTY.US,D,20250716,000000,41.48,42.09,39.66,41.91,1249415,0
+URTY.US,D,20250717,000000,41.875,43.69,41.75,43.52,1048855,0
+URTY.US,D,20250718,000000,44.29,44.34,42.39,42.58,1105978,0
+URTY.US,D,20250721,000000,43.28,43.77,41.98,42.06,713139,0
+URTY.US,D,20250722,000000,42.13,43.4,41.63,43.1,556328,0
+URTY.US,D,20250723,000000,44,45.08,43.56,45.07,915366,0
+URTY.US,D,20250724,000000,44.37,44.55,43.17,43.21,1049208,0
+URTY.US,D,20250725,000000,43.67,43.7499,42.59,43.67,1354601,0
+URTY.US,D,20250728,000000,44.185,44.19,43.08,43.48,899273,0
+URTY.US,D,20250729,000000,44.33,44.33,42.2904,42.61,956011,0
+URTY.US,D,20250730,000000,43.05,43.9,41.1307,41.99,1165763,0
+URTY.US,D,20250731,000000,41.34,42.22,40.45,40.77,1167922,0
+URTY.US,D,20250801,000000,38.89,39.1,36.795,38.2,1959516,0
+URTY.US,D,20250804,000000,38.99,40.715,38.82,40.69,901769,0
+URTY.US,D,20250805,000000,41.17,41.56,39.94,41.36,1036924,0
+URTY.US,D,20250806,000000,41.4,41.43,40.53,41.19,444683,0
+URTY.US,D,20250807,000000,42.29,42.44,40.05,40.8,931483,0
+URTY.US,D,20250808,000000,41.42,41.68,40.68,40.98,689300,0
+URTY.US,D,20250811,000000,41.23,41.7135,40.7,40.95,636112,0
+URTY.US,D,20250812,000000,41.77,44.66,41.415,44.54,1626015,0
+URTY.US,D,20250813,000000,45.46,47.31,45.16,47.22,1845586,0
+URTY.US,D,20250814,000000,45.42,45.67,44.1,45.31,1621132,0
+URTY.US,D,20250815,000000,45.57,45.6011,44.02,44.65,1058130,0
+URTY.US,D,20250818,000000,44.69,45.41,44.53,45.13,823045,0
+URTY.US,D,20250819,000000,45.13,45.7075,43.77,44.05,1552306,0
+URTY.US,D,20250820,000000,43.87,44.1,42.59,43.58,1153882,0
+URTY.US,D,20250821,000000,42.9972,44.1,42.66,43.88,1531703,0
+URTY.US,D,20250822,000000,44.6,49.34,44.56,48.99,2781577,0
+URTY.US,D,20250825,000000,48.57,48.6683,47.47,47.47,1086083,0
+URTY.US,D,20250826,000000,47.72,48.97,47.6,48.61,945535,0
+URTY.US,D,20250827,000000,48.26,49.76,48.165,49.64,956547,0
+URTY.US,D,20250828,000000,50.285,50.3,49.28,49.84,1121473,0
+URTY.US,D,20250829,000000,50.03,50.26,48.6,49.14,1393202,0
+URTY.US,D,20250902,000000,47.07,48.57,46.82,48.28,1406417,0
+URTY.US,D,20250903,000000,47.88,49.1,47.39,48.13,1067767,0
+URTY.US,D,20250904,000000,48.3,49.92,48.075,49.87,928815,0
+URTY.US,D,20250905,000000,50.6,51.8,48.82,50.56,2150524,0
+URTY.US,D,20250908,000000,51.06,51.06,49.715,50.88,1253934,0
+URTY.US,D,20250909,000000,50.56,50.69,49.08,49.98,1863101,0
+URTY.US,D,20250910,000000,50.21,50.86,49.1,49.7,1790119,0
+URTY.US,D,20250911,000000,49.93,52.48,49.621,52.4,1702590,0
+URTY.US,D,20250912,000000,51.985,52.06,50.7,50.78,1487322,0
+URTY.US,D,20250915,000000,51.34,51.83,50.91,51.37,1843523,0
+URTY.US,D,20250916,000000,51.245,51.54,50.1702,51.11,1715601,0
+URTY.US,D,20250917,000000,51.47,54.96,50.33,51.54,3103010,0
+URTY.US,D,20250918,000000,52.76,55.54,52.36,55.35,2309282,0
+URTY.US,D,20250919,000000,55.63,55.79,53.73,53.97,1376364,0
+URTY.US,D,20250922,000000,53.535,55.22,52.8,54.94,1464230,0
+URTY.US,D,20250923,000000,55.37,56.82,54.355,54.63,1440113,0
+URTY.US,D,20250924,000000,54.44,54.87,52.87,52.91,1415924,0
+URTY.US,D,20250925,000000,51.16,51.79,50.25,51.4,1392769,0
+URTY.US,D,20250926,000000,51.52,52.84,51.34,52.62,1352423,0
+URTY.US,D,20250929,000000,53.61,53.65,52.28,52.77,1316697,0
+URTY.US,D,20250930,000000,52.47,53.09,51.35,53,1257477,0
+URTY.US,D,20251001,000000,52.1,53.69,52.08,53.35,1537616,0
+URTY.US,D,20251002,000000,53.66,54.35,52.64,54.32,1105507,0
+URTY.US,D,20251003,000000,55.12,56.97,54.97,55.51,1729432,0
+URTY.US,D,20251006,000000,56.68,57.23,55.62,56.12,1612198,0
+URTY.US,D,20251007,000000,56.516,56.68,53.675,54.29,1368256,0
+URTY.US,D,20251008,000000,55.03,56.1496,54.1,55.95,1561558,0
+URTY.US,D,20251009,000000,55.69,56.33,54.147,54.87,1383614,0
+URTY.US,D,20251010,000000,55.25,56,49.8,49.89,4211314,0
+URTY.US,D,20251013,000000,52.44,54.19,52.2004,54.06,1804448,0
+URTY.US,D,20251014,000000,51.955,57.5,51.38,56.32,2762972,0
+URTY.US,D,20251015,000000,58.07,59.67,55.816,58.05,1943338,0
+URTY.US,D,20251016,000000,58.47,58.64,53.6301,54.35,1928710,0
+URTY.US,D,20251017,000000,53.1,54.37,51.94,53.2,2052288,0
+URTY.US,D,20251020,000000,55.27,56.41,55,56.24,1237577,0
+URTY.US,D,20251021,000000,55.651,56.41,54.475,55.48,866553,0
+URTY.US,D,20251022,000000,54.82,55.39,51.29,53.03,1868744,0
+URTY.US,D,20251023,000000,53.6,55.45,53.24,55,1301687,0
+URTY.US,D,20251024,000000,57.21,58.0501,56.7,56.97,947475,0
+URTY.US,D,20251027,000000,58.58,58.86,57.02,57.56,1166522,0
+URTY.US,D,20251028,000000,57.02,57.94,56.067,56.61,1056875,0
+URTY.US,D,20251029,000000,56.52,58.0599,53.7,55.18,3169564,0
+URTY.US,D,20251030,000000,54.09,56,53.67,53.81,1856291,0
+URTY.US,D,20251031,000000,53.87,55.035,53.02,54.67,1803864,0
+URTY.US,D,20251103,000000,54.6,54.65,52.1699,54.1,1695331,0
+URTY.US,D,20251104,000000,51.69,53.19,51.182,51.3,1698931,0
+URTY.US,D,20251105,000000,51.77,54.17,51.57,53.52,1639096,0
+URTY.US,D,20251106,000000,53.2,53.5,50.42,50.65,1886658,0
+URTY.US,D,20251107,000000,49.36,51.43,48.035,51.4,2411034,0
+URTY.US,D,20251110,000000,53.54,53.68,51.79,52.92,1313440,0
+URTY.US,D,20251111,000000,52.485,53.36,51.97,53.04,961838,0
+URTY.US,D,20251112,000000,53.42,54.39,52.44,52.64,1209977,0
+URTY.US,D,20251113,000000,51.47,51.99,47.6,48.24,1896862,0
+URTY.US,D,20251114,000000,46.03,49.285,46.03,48.59,2439357,0
+URTY.US,D,20251117,000000,47.89,48.74,45.06,45.67,1606356,0
+URTY.US,D,20251118,000000,44.805,47,44.59,46.06,1611222,0
+URTY.US,D,20251119,000000,46.07,47.75,45.45,46.03,816492,0
+URTY.US,D,20251120,000000,48.25,49.32,43.329,43.47,1817153,0
+URTY.US,D,20251121,000000,43.845,47.95,43.72,47.13,2260211,0
+URTY.US,D,20251124,000000,47.33,49.95,47.04,49.64,909885,0
+URTY.US,D,20251125,000000,50.16,53.17,49.7486,52.89,1150887,0
+URTY.US,D,20251126,000000,52.84,55.28,52.69,54.3,1080897,0
+URTY.US,D,20251128,000000,54.775,55.225,54.13,55.16,404152,0
+URTY.US,D,20251201,000000,53.115,54.48,52.96,53.15,839799,0
+URTY.US,D,20251202,000000,54.23,54.27,52.81,52.82,844605,0
+URTY.US,D,20251203,000000,53.295,55.7845,53.01,55.64,1349778,0
+URTY.US,D,20251204,000000,55.22,57.66,54.93,57.11,2787775,0
+URTY.US,D,20251205,000000,56.88,57.63,56.03,56.36,1500417,0
+URTY.US,D,20251208,000000,57.6,57.67,55.96,56.43,948573,0
+URTY.US,D,20251209,000000,55.96,57.79,55.875,56.74,624154,0
+URTY.US,D,20251210,000000,56.34,60.2136,56.2168,59.03,2209723,0
+URTY.US,D,20251211,000000,58.935,61.26,58.7,61.15,1396372,0
+URTY.US,D,20251212,000000,61.2,61.3799,57.98,58.3,1947320,0
+URTY.US,D,20251215,000000,59.42,59.51,56.82,56.94,1201197,0
+URTY.US,D,20251216,000000,56.43,57.61,55.19,56.12,1074495,0
+URTY.US,D,20251217,000000,56.4,57.61,53.98,54.28,1660738,0
+URTY.US,D,20251218,000000,56.24,57.03,54.94,55.24,1472558,0
+URTY.US,D,20251219,000000,55.57,57,55.46,56.58,804294,0
+URTY.US,D,20251222,000000,57.59,59.51,57.56,58.51,738646,0
+URTY.US,D,20251223,000000,57.67,58.2,57.01,57.41,767406,0
+URTY.US,D,20251224,000000,57.1,57.7006,56.5467,57.62,415465,0
+URTY.US,D,20251226,000000,57.52,57.59,56.015,56.69,719315,0
+URTY.US,D,20251229,000000,55.91,56.72,55.32,55.65,707105,0
+URTY.US,D,20251230,000000,55.71,55.71,54.38,54.43,625308,0
+URTY.US,D,20251231,000000,54.47,54.52,53.07,53.18,798774,0
+URTY.US,D,20260102,000000,53.95,54.96,52.93,54.78,1545050,0
+URTY.US,D,20260105,000000,55.43,57.92,55.32,57.39,2134026,0
+URTY.US,D,20260106,000000,57.07,59.78,56.57,59.66,2311462,0
+URTY.US,D,20260107,000000,59.84,60.14,58.17,59.21,1666750,0
+URTY.US,D,20260108,000000,58.63,61.63,58.42,61.2,1647804,0
+URTY.US,D,20260109,000000,62.01,63.44,61.01,62.48,1344866,0
+URTY.US,D,20260112,000000,61.77,63.49,61.05,63.35,1285803,0
+URTY.US,D,20260113,000000,63.99,64.35,62.6,63.25,1205831,0
+URTY.US,D,20260114,000000,63.02,64.74,62.39,64.56,1200649,0
+URTY.US,D,20260115,000000,65.17,67.3578,64.96,66.22,1564841,0
+URTY.US,D,20260116,000000,66.43,67.45,65.6,66.36,1255476,0
+URTY.US,D,20260120,000000,62.92,65.855,62.88,64.01,2257955,0
+URTY.US,D,20260121,000000,65.44,68.34,64.23,67.73,2308270,0
+URTY.US,D,20260122,000000,69.32,70.605,69,69.29,1945894,0
+URTY.US,D,20260123,000000,68.55,68.63,65.1,65.36,1781169,0
+URTY.US,D,20260126,000000,65.52,66.72,64.38,64.75,1395425,0
+URTY.US,D,20260127,000000,64.77,65.34,63.6443,65.23,850529,0
+URTY.US,D,20260128,000000,66.14,66.6682,63.6504,64.21,1491021,0
+URTY.US,D,20260129,000000,64.73,65.45,61.34,64.19,1840148,0
+URTY.US,D,20260130,000000,62.48,63.9,60.24,61.45,1940998,0
+URTY.US,D,20260202,000000,60.61,64.35,60.49,63.21,1366933,0
+URTY.US,D,20260203,000000,63.84,65.26,60.61,63.65,1999666,0
+URTY.US,D,20260204,000000,64.61,64.97,59.54,61.97,2426744,0
+URTY.US,D,20260205,000000,60.53,62.76,58.1,58.63,2110123,0
+URTY.US,D,20260206,000000,61.28,65.35,61.17,64.84,1775281,0
+URTY.US,D,20260209,000000,64.76,66.82,63.68,66.24,987312,0
+URTY.US,D,20260210,000000,66.5,67.45,65.5,65.72,1059286,0
+URTY.US,D,20260211,000000,67.4,67.77,62.68,64.75,1230996,0
+URTY.US,D,20260212,000000,66.28,66.6,59.96,60.76,1672995,0
+URTY.US,D,20260213,000000,61.49,64.62,59.97,63.07,1328876,0
+URTY.US,D,20260217,000000,62.68,64.07,60.31,63.16,920323,0
+URTY.US,D,20260218,000000,63.09,65.9,62.34,63.83,751069,0
diff --git a/daily/us/nyse etfs/2/usrt.us.txt b/daily/us/nyse etfs/2/usrt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..445223212e8508655fdefdc464fe9d7502b2c1c1
--- /dev/null
+++ b/daily/us/nyse etfs/2/usrt.us.txt	
@@ -0,0 +1,4706 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USRT.US,D,20070504,000000,32.4163,32.4615,32.2296,32.2425,6314.6161947659,0
+USRT.US,D,20070507,000000,32.3024,32.3024,32.2719,32.2719,5082.2229293571,0
+USRT.US,D,20070508,000000,32.1824,32.1824,32.0616,32.0734,7704.7476568208,0
+USRT.US,D,20070509,000000,32.4537,32.4537,32.3417,32.3417,6161.966327044,0
+USRT.US,D,20070510,000000,32.3024,32.3593,31.9938,31.9938,15398.300990009,0
+USRT.US,D,20070511,000000,32.1707,32.4026,32.1707,32.4026,3234.1418641364,0
+USRT.US,D,20070514,000000,32.4743,32.4821,32.2611,32.2611,9237.3523287495,0
+USRT.US,D,20070515,000000,32.3849,32.3849,31.7216,31.7216,9706.4962555483,0
+USRT.US,D,20070516,000000,31.3315,31.3315,31.3315,31.3315,1385.0431331308,0
+USRT.US,D,20070517,000000,30.9945,30.9994,30.8402,30.9119,9706.4962555483,0
+USRT.US,D,20070518,000000,30.5926,30.5926,30.3046,30.5021,6470.3190598424,0
+USRT.US,D,20070521,000000,30.4952,30.8117,30.4952,30.6721,11088.486391325,0
+USRT.US,D,20070522,000000,30.8598,31.1654,30.8598,31.0564,7704.7476568208,0
+USRT.US,D,20070523,000000,31.2735,31.2735,30.7616,30.7616,26184.540643244,0
+USRT.US,D,20070524,000000,30.3646,30.3646,30.1955,30.1955,6470.3190598424,0
+USRT.US,D,20070525,000000,30.7616,30.7616,30.3135,30.3135,31573.08097383,0
+USRT.US,D,20070529,000000,31.2549,31.2549,31.2549,31.2549,772.40833067322,0
+USRT.US,D,20070530,000000,32.3731,32.3731,32.3731,32.3731,306.31740122877,0
+USRT.US,D,20070605,000000,32.1137,32.1137,32.1137,32.1137,306.31740122877,0
+USRT.US,D,20070606,000000,31.6784,31.6784,31.6784,31.6784,151.63220193717,0
+USRT.US,D,20070611,000000,30.5091,30.5091,30.5091,30.5091,151.63220193717,0
+USRT.US,D,20070613,000000,30.6584,30.6584,30.6584,30.6584,151.63220193717,0
+USRT.US,D,20070614,000000,30.3046,30.3046,30.3046,30.3046,151.63220193717,0
+USRT.US,D,20070615,000000,30.7547,30.7547,30.7547,30.7547,151.63220193717,0
+USRT.US,D,20070621,000000,29.2149,29.4822,29.2149,29.4822,621.79379452087,0
+USRT.US,D,20070622,000000,29.2542,29.4026,29.2542,29.4026,772.40833067322,0
+USRT.US,D,20070625,000000,29.1078,29.1078,28.7894,28.81,20941.526519886,0
+USRT.US,D,20070626,000000,28.8661,28.8661,28.8661,28.8661,151.63220193717,0
+USRT.US,D,20070627,000000,29.4782,29.4782,29.3701,29.3701,621.79379452087,0
+USRT.US,D,20070628,000000,29.5068,29.5068,29.5068,29.5068,151.63220193717,0
+USRT.US,D,20070629,000000,29.2237,29.2237,28.9054,28.9574,922.00520104076,0
+USRT.US,D,20070702,000000,29.6109,29.6836,29.6109,29.6836,306.31740122877,0
+USRT.US,D,20070703,000000,29.7839,29.7839,29.6463,29.6571,2156.4337980192,0
+USRT.US,D,20070705,000000,30.3705,30.3705,30.2359,30.2359,1076.6904003324,0
+USRT.US,D,20070706,000000,30.0029,30.1779,30.0029,30.1779,306.31740122877,0
+USRT.US,D,20070709,000000,30.0727,30.0727,30.0727,30.0727,306.31740122877,0
+USRT.US,D,20070710,000000,29.438,29.4822,29.438,29.4713,2465.8041966024,0
+USRT.US,D,20070711,000000,29.0823,29.093,29.0823,29.093,922.00520104076,0
+USRT.US,D,20070712,000000,29.3142,29.3142,29.3142,29.3142,151.63220193717,0
+USRT.US,D,20070713,000000,29.605,29.9636,29.605,29.9636,3075.3860017055,0
+USRT.US,D,20070717,000000,29.8458,29.8458,29.5362,29.5362,465.07326365963,0
+USRT.US,D,20070718,000000,29.2287,29.2287,29.2149,29.2149,465.07326365963,0
+USRT.US,D,20070719,000000,29.6689,29.6836,29.6689,29.6689,1385.0431331308,0
+USRT.US,D,20070720,000000,29.321,29.3328,29.321,29.3328,621.79379452087,0
+USRT.US,D,20070723,000000,28.8455,28.8455,28.761,28.761,306.31740122877,0
+USRT.US,D,20070724,000000,28.5791,28.5791,27.9305,28.0229,1851.1340625752,0
+USRT.US,D,20070725,000000,28.3738,28.3738,28.0122,28.0122,1851.1340625752,0
+USRT.US,D,20070726,000000,26.9381,27.0944,26.9381,27.0944,306.31740122877,0
+USRT.US,D,20070727,000000,27.2987,27.2987,26.7023,26.7023,922.00520104076,0
+USRT.US,D,20070730,000000,26.5402,26.8054,26.5402,26.7917,3694.1267988719,0
+USRT.US,D,20070731,000000,27.5238,27.5238,27.3695,27.3695,621.79379452087,0
+USRT.US,D,20070801,000000,26.4782,27.1789,26.3161,27.1789,3998.4088685311,0
+USRT.US,D,20070802,000000,27.3489,27.3489,27.2103,27.2103,465.07326365963,0
+USRT.US,D,20070803,000000,27.0865,27.0865,27.0266,27.054,465.07326365963,0
+USRT.US,D,20070806,000000,26.835,26.835,26.8202,26.8202,7857.3975245427,0
+USRT.US,D,20070807,000000,27.3341,27.6014,27.1454,27.4983,5082.2229293571,0
+USRT.US,D,20070808,000000,28.756,28.756,28.2038,28.2038,922.00520104076,0
+USRT.US,D,20070809,000000,28.3738,28.3738,28.3738,28.3738,3234.1418641364,0
+USRT.US,D,20070813,000000,27.7193,27.7193,27.4364,27.4364,772.40833067322,0
+USRT.US,D,20070814,000000,26.8133,26.8133,26.8133,26.8133,151.63220193717,0
+USRT.US,D,20070815,000000,26.3004,26.3004,26.3004,26.3004,306.31740122877,0
+USRT.US,D,20070816,000000,25.9977,26.8595,25.7776,26.8595,12936.567456545,0
+USRT.US,D,20070817,000000,27.3125,27.6014,27.3125,27.6014,9083.6847952427,0
+USRT.US,D,20070820,000000,27.8009,27.8077,27.6574,27.6574,8008.0120606951,0
+USRT.US,D,20070821,000000,28.2509,28.358,28.1832,28.358,26955.931308132,0
+USRT.US,D,20070822,000000,28.5664,28.8032,28.3502,28.5231,27417.951574437,0
+USRT.US,D,20070823,000000,28.5595,28.5595,28.5595,28.5595,151.63220193717,0
+USRT.US,D,20070824,000000,28.2941,28.2941,28.0289,28.0809,16790.467783633,0
+USRT.US,D,20070827,000000,27.8864,27.9974,27.7016,27.7016,13243.902523559,0
+USRT.US,D,20070828,000000,27.4059,27.4059,27.3695,27.3695,1076.6904003324,0
+USRT.US,D,20070829,000000,27.0207,27.6102,26.9489,27.6102,33886.23530271,0
+USRT.US,D,20070830,000000,27.1238,27.9198,27.1238,27.8736,24797.462178543,0
+USRT.US,D,20070831,000000,28.2755,28.4435,28.0741,28.3964,6161.966327044,0
+USRT.US,D,20070904,000000,28.5928,28.8395,28.5928,28.8395,3846.7766665939,0
+USRT.US,D,20070905,000000,28.0878,28.2038,28.0446,28.1281,1539.7283324224,0
+USRT.US,D,20070906,000000,28.1231,28.3413,28.0229,28.2431,3998.4088685311,0
+USRT.US,D,20070907,000000,27.8549,27.8549,27.8137,27.8137,621.79379452087,0
+USRT.US,D,20070910,000000,27.7321,27.7321,27.624,27.6377,621.79379452087,0
+USRT.US,D,20070911,000000,27.8196,27.8392,27.8196,27.8392,8313.3117961391,0
+USRT.US,D,20070912,000000,27.9198,28.1084,27.8736,28.1084,12632.285386887,0
+USRT.US,D,20070913,000000,28.53,28.5791,28.4248,28.4504,3075.3860017055,0
+USRT.US,D,20070914,000000,28.1832,28.5535,28.1832,28.5535,119214.45836195,0
+USRT.US,D,20070917,000000,28.358,28.419,28.358,28.419,9395.0905253955,0
+USRT.US,D,20070918,000000,29.0597,29.3967,29.0597,29.3967,2924.7714655531,0
+USRT.US,D,20070919,000000,30.0029,30.0275,29.8329,29.8329,2007.8545934365,0
+USRT.US,D,20070920,000000,29.4782,29.4861,29.4782,29.4861,465.07326365963,0
+USRT.US,D,20070921,000000,29.605,29.605,29.605,29.605,465.07326365963,0
+USRT.US,D,20070924,000000,29.6571,29.6571,29.5274,29.5274,3234.1418641364,0
+USRT.US,D,20070925,000000,29.3918,29.4311,29.3918,29.4311,3234.1418641364,0
+USRT.US,D,20070926,000000,29.2424,29.2424,29.2424,29.2424,922.00520104076,0
+USRT.US,D,20070927,000000,29.3858,29.6571,29.3858,29.6571,2309.0836657412,0
+USRT.US,D,20070928,000000,29.4173,29.4173,29.4094,29.4094,1695.4311974988,0
+USRT.US,D,20071001,000000,29.945,30.0993,29.945,30.0993,2309.0836657412,0
+USRT.US,D,20071002,000000,30.3391,30.5719,30.3391,30.5719,4778.9585254828,0
+USRT.US,D,20071003,000000,30.3705,30.3705,30.3705,30.3705,1539.7283324224,0
+USRT.US,D,20071004,000000,30.5356,30.5797,30.3391,30.5169,8624.7175262919,0
+USRT.US,D,20071005,000000,30.904,31.2882,30.7114,31.2882,13397.570057066,0
+USRT.US,D,20071008,000000,30.904,30.904,30.904,30.904,151.63220193717,0
+USRT.US,D,20071009,000000,30.6505,31.1389,30.6505,31.1389,306.31740122877,0
+USRT.US,D,20071010,000000,30.9945,30.9945,30.9945,30.9945,151.63220193717,0
+USRT.US,D,20071011,000000,31.0869,31.0869,31.0869,31.0869,151.63220193717,0
+USRT.US,D,20071015,000000,30.7949,30.7949,29.9106,29.9391,772.40833067322,0
+USRT.US,D,20071016,000000,29.5716,29.605,29.5716,29.605,1230.3579338392,0
+USRT.US,D,20071017,000000,29.0597,29.4527,28.8336,29.4527,621.79379452087,0
+USRT.US,D,20071018,000000,29.4861,29.5068,29.4861,29.5068,306.31740122877,0
+USRT.US,D,20071019,000000,29.2886,29.2886,28.643,28.643,5851.5782626759,0
+USRT.US,D,20071022,000000,28.6145,28.643,28.475,28.6332,2924.7714655531,0
+USRT.US,D,20071023,000000,29.0341,29.1687,29.0341,29.1687,621.79379452087,0
+USRT.US,D,20071024,000000,28.8582,28.9574,28.4317,28.9574,7396.3949240224,0
+USRT.US,D,20071025,000000,28.8709,29.0213,28.8032,29.0213,9083.6847952427,0
+USRT.US,D,20071026,000000,29.2709,29.2709,29.2709,29.2709,151.63220193717,0
+USRT.US,D,20071029,000000,29.2837,29.2837,29.0764,29.0764,306.31740122877,0
+USRT.US,D,20071030,000000,29.2542,29.4586,29.1913,29.4311,8161.6795942019,0
+USRT.US,D,20071031,000000,29.5677,29.718,29.21,29.2149,25262.535442203,0
+USRT.US,D,20071101,000000,29.2051,29.2051,28.6646,28.6646,9237.3523287495,0
+USRT.US,D,20071102,000000,28.1399,28.1399,28.1399,28.1399,151.63220193717,0
+USRT.US,D,20071105,000000,28.5152,28.5152,27.8009,27.8922,5082.2229293571,0
+USRT.US,D,20071106,000000,27.6014,27.6014,27.6014,27.6014,151.63220193717,0
+USRT.US,D,20071107,000000,27.6938,27.6938,27.2545,27.2545,38047.470696811,0
+USRT.US,D,20071108,000000,27.172,27.3489,26.8939,27.2231,6776.6364610711,0
+USRT.US,D,20071112,000000,27.3047,27.4432,27.3047,27.4432,4470.6057926844,0
+USRT.US,D,20071113,000000,27.6574,27.6574,27.6574,27.6574,2156.4337980192,0
+USRT.US,D,20071114,000000,28.5928,28.5928,28.1959,28.2106,8008.0120606951,0
+USRT.US,D,20071115,000000,27.8137,27.8137,27.6938,27.6938,2007.8545934365,0
+USRT.US,D,20071116,000000,27.1121,27.4432,27.1121,27.2634,2007.8545934365,0
+USRT.US,D,20071119,000000,26.7544,26.7544,26.6041,26.6041,465.07326365963,0
+USRT.US,D,20071120,000000,26.659,26.7376,25.9644,26.0803,4470.6057926844,0
+USRT.US,D,20071121,000000,25.9771,25.9771,25.4897,25.9043,3846.7766665939,0
+USRT.US,D,20071123,000000,26.1579,26.3643,26.1579,26.2179,772.40833067322,0
+USRT.US,D,20071126,000000,26.5696,26.5696,25.0042,25.0042,5698.9283949539,0
+USRT.US,D,20071127,000000,25.1556,25.5566,25.1556,25.5566,12632.285386887,0
+USRT.US,D,20071130,000000,26.9764,27.1395,26.9764,27.0728,772.40833067322,0
+USRT.US,D,20071203,000000,27.1002,27.1002,26.6954,26.8281,1539.7283324224,0
+USRT.US,D,20071204,000000,26.3348,26.3514,26.2296,26.2631,20027.662645124,0
+USRT.US,D,20071205,000000,26.8477,27.0728,26.5323,26.8281,37893.803163305,0
+USRT.US,D,20071206,000000,27.054,27.2486,27.054,27.2231,621.79379452087,0
+USRT.US,D,20071207,000000,27.7881,28.2244,27.7881,28.0348,21102.317713887,0
+USRT.US,D,20071210,000000,28.4022,28.4022,28.2627,28.3197,5237.9257944336,0
+USRT.US,D,20071211,000000,28.3619,28.5496,27.5523,27.5523,157873.54619543,0
+USRT.US,D,20071212,000000,26.716,26.716,26.716,26.716,151.63220193717,0
+USRT.US,D,20071213,000000,26.7701,26.8782,26.326,26.326,58991.032548267,0
+USRT.US,D,20071214,000000,26.2582,26.5696,26.0606,26.0606,2924.7714655531,0
+USRT.US,D,20071217,000000,25.4965,25.4965,25.3777,25.3777,8161.6795942019,0
+USRT.US,D,20071218,000000,25.2892,25.2892,24.7537,24.7733,1539.7283324224,0
+USRT.US,D,20071219,000000,25.3521,25.4965,25.3521,25.4965,6627.0395907036,0
+USRT.US,D,20071220,000000,25.5094,25.584,25.5094,25.584,6314.6161947659,0
+USRT.US,D,20071221,000000,25.8651,25.8965,25.8651,25.8965,8930.0172617359,0
+USRT.US,D,20071224,000000,26.4301,26.5204,26.4301,26.5204,465.07326365963,0
+USRT.US,D,20071227,000000,25.8356,25.8356,25.5231,25.5231,465.07326365963,0
+USRT.US,D,20071228,000000,25.1448,25.2617,25.1065,25.2617,922.00520104076,0
+USRT.US,D,20071231,000000,25.303,25.413,25.303,25.413,621.79379452087,0
+USRT.US,D,20080103,000000,24.4629,24.4629,24.4629,24.4629,151.63220193717,0
+USRT.US,D,20080104,000000,24.1346,24.1346,23.5235,23.5235,2309.0836657412,0
+USRT.US,D,20080107,000000,24.2909,24.2909,22.6892,23.5755,5392.6109937252,0
+USRT.US,D,20080108,000000,24.3135,24.3135,22.8729,22.8729,621.79379452087,0
+USRT.US,D,20080109,000000,23.0488,23.0488,22.2401,22.4386,2156.4337980192,0
+USRT.US,D,20080114,000000,23.2414,23.2414,23.0419,23.0419,465.07326365963,0
+USRT.US,D,20080115,000000,22.3993,23.1855,22.3993,23.1855,4157.1647309619,0
+USRT.US,D,20080116,000000,23.8025,23.8025,23.1127,23.2493,4311.8499302535,0
+USRT.US,D,20080117,000000,22.8729,22.8729,22.7354,22.7354,9551.8110562567,0
+USRT.US,D,20080118,000000,23.9567,23.9567,22.3138,22.3138,15398.300990009,0
+USRT.US,D,20080122,000000,23.55,23.55,22.9122,23.0203,4470.6057926844,0
+USRT.US,D,20080123,000000,23.943,24.3459,23.943,24.3459,2772.1215978312,0
+USRT.US,D,20080124,000000,25.2588,25.2588,24.5611,24.5611,1695.4311974988,0
+USRT.US,D,20080125,000000,25.7865,25.7865,24.4835,24.5091,19251.183651311,0
+USRT.US,D,20080128,000000,24.9247,25.2617,24.9247,25.2617,6932.3393261475,0
+USRT.US,D,20080129,000000,25.7452,25.7452,25.2303,25.4052,3234.1418641364,0
+USRT.US,D,20080130,000000,25.1714,25.2372,25.1714,25.2372,3386.7917318583,0
+USRT.US,D,20080131,000000,25.1065,25.1556,25.1065,25.1556,8008.0120606951,0
+USRT.US,D,20080201,000000,25.133,26.1461,25.133,26.1235,36353.057165097,0
+USRT.US,D,20080204,000000,25.8051,25.8268,25.8051,25.8268,2619.4717301092,0
+USRT.US,D,20080205,000000,25.2166,25.2166,25.2166,25.2166,151.63220193717,0
+USRT.US,D,20080206,000000,24.6751,24.7733,24.6319,24.7675,26184.540643244,0
+USRT.US,D,20080207,000000,24.5091,24.7497,24.4707,24.7045,2156.4337980192,0
+USRT.US,D,20080208,000000,24.8195,24.8195,24.3086,24.3401,30805.760972081,0
+USRT.US,D,20080211,000000,24.7959,24.7959,23.892,23.9371,922.00520104076,0
+USRT.US,D,20080212,000000,24.4058,24.5091,24.1779,24.1779,8930.0172617359,0
+USRT.US,D,20080213,000000,24.401,24.401,24.401,24.401,1851.1340625752,0
+USRT.US,D,20080214,000000,24.4314,24.4314,24.4314,24.4314,151.63220193717,0
+USRT.US,D,20080215,000000,23.9234,24.1651,23.9234,24.1651,465.07326365963,0
+USRT.US,D,20080219,000000,24.4127,24.4127,24.0648,24.0648,2309.0836657412,0
+USRT.US,D,20080220,000000,23.3741,24.2211,23.3741,24.2103,7396.3949240224,0
+USRT.US,D,20080221,000000,24.569,24.569,24.0187,24.0187,16480.079719265,0
+USRT.US,D,20080222,000000,24.3086,24.3086,24.0422,24.3086,5392.6109937252,0
+USRT.US,D,20080225,000000,24.5955,25.2166,24.4766,25.2166,7396.3949240224,0
+USRT.US,D,20080226,000000,25.529,25.529,24.9719,25.1497,22642.046046309,0
+USRT.US,D,20080227,000000,25.245,25.3777,25.0819,25.1192,7857.3975245427,0
+USRT.US,D,20080228,000000,24.6702,24.9247,24.6398,24.6398,17715.525982028,0
+USRT.US,D,20080229,000000,24.8981,24.8981,24.2703,24.2703,922.00520104076,0
+USRT.US,D,20080303,000000,24.0422,24.3401,24.0422,24.3401,3694.1267988719,0
+USRT.US,D,20080304,000000,23.9234,23.9971,23.9234,23.9971,922.00520104076,0
+USRT.US,D,20080305,000000,24.4127,24.4707,24.0648,24.0648,20027.662645124,0
+USRT.US,D,20080306,000000,24.2771,24.2771,24.2496,24.2496,922.00520104076,0
+USRT.US,D,20080307,000000,22.7541,23.4635,22.7541,23.4134,11088.486391325,0
+USRT.US,D,20080310,000000,23.3083,23.3083,23.0282,23.0488,4778.9585254828,0
+USRT.US,D,20080311,000000,23.6895,24.4982,23.6532,24.4982,58529.012281962,0
+USRT.US,D,20080312,000000,25.0416,25.0416,24.3135,24.3135,16941.082319785,0
+USRT.US,D,20080313,000000,23.5873,24.4314,23.2168,23.9971,16019.077118745,0
+USRT.US,D,20080314,000000,24.4177,24.4177,23.606,23.9234,34192.552703938,0
+USRT.US,D,20080317,000000,23.5313,23.892,23.5018,23.8556,3542.4945969348,0
+USRT.US,D,20080318,000000,24.738,25.0347,24.3401,25.0347,46363.835490304,0
+USRT.US,D,20080319,000000,25.2617,25.4425,25.0819,25.0819,19251.183651311,0
+USRT.US,D,20080320,000000,25.1271,25.8356,25.1271,25.8356,1076.6904003324,0
+USRT.US,D,20080324,000000,26.4498,26.5755,26.3466,26.3466,11240.118593262,0
+USRT.US,D,20080325,000000,26.0046,26.0046,25.9192,25.9192,306.31740122877,0
+USRT.US,D,20080326,000000,25.753,25.871,25.6322,25.6322,4311.8499302535,0
+USRT.US,D,20080327,000000,25.8651,25.8651,25.8051,25.8051,7857.3975245427,0
+USRT.US,D,20080328,000000,25.358,25.4425,25.0613,25.0613,21869.637715636,0
+USRT.US,D,20080331,000000,25.2961,25.5427,25.2961,25.5153,1695.4311974988,0
+USRT.US,D,20080401,000000,25.7668,26.5539,25.7226,26.5539,7396.3949240224,0
+USRT.US,D,20080402,000000,26.7318,26.7318,26.4301,26.7229,4157.1647309619,0
+USRT.US,D,20080403,000000,27.0806,27.172,27.0806,27.172,621.79379452087,0
+USRT.US,D,20080404,000000,27.4364,27.4364,26.7023,26.7023,5851.5782626759,0
+USRT.US,D,20080407,000000,27.2486,27.2486,26.5912,26.7544,2465.8041966024,0
+USRT.US,D,20080408,000000,26.5038,26.5038,26.5038,26.5038,621.79379452087,0
+USRT.US,D,20080409,000000,26.7544,26.7544,25.7972,25.7972,2309.0836657412,0
+USRT.US,D,20080410,000000,25.6401,25.6401,25.6322,25.6322,922.00520104076,0
+USRT.US,D,20080411,000000,25.8591,25.8591,25.8591,25.8591,306.31740122877,0
+USRT.US,D,20080414,000000,25.7776,25.8268,25.7776,25.7776,1138.768013206,0
+USRT.US,D,20080415,000000,25.5634,25.5988,25.5634,25.5909,824.3092856987,0
+USRT.US,D,20080416,000000,26.3731,26.7917,26.2758,26.7917,2947.160112819,0
+USRT.US,D,20080417,000000,26.6178,27.003,26.5627,27.003,7637.5817150231,0
+USRT.US,D,20080418,000000,27.0207,27.0207,26.9381,26.9381,621.79379452087,0
+USRT.US,D,20080421,000000,26.8782,26.8782,26.7819,26.7819,465.07326365963,0
+USRT.US,D,20080422,000000,26.7376,26.7376,26.6531,26.6905,621.79379452087,0
+USRT.US,D,20080423,000000,26.8281,27.1238,26.7023,26.9008,3777.5753932266,0
+USRT.US,D,20080424,000000,27.1395,27.6377,27.1121,27.6377,4084.9104602402,0
+USRT.US,D,20080428,000000,27.5463,27.8137,27.5463,27.6732,21490.0483779,0
+USRT.US,D,20080429,000000,27.8264,27.8264,27.1985,27.2289,22555.544454599,0
+USRT.US,D,20080430,000000,27.3125,27.5238,27.0609,27.0609,11853.771061504,0
+USRT.US,D,20080501,000000,27.1327,27.4304,27.1327,27.4304,1385.0431331308,0
+USRT.US,D,20080502,000000,27.8549,27.8549,27.3626,27.3626,690.99506788817,0
+USRT.US,D,20080505,000000,27.2349,27.3862,27.2349,27.3862,3251.4421824782,0
+USRT.US,D,20080506,000000,27.2231,27.5592,27.2231,27.5592,2179.8401110699,0
+USRT.US,D,20080507,000000,27.5277,27.5277,26.7318,26.8133,14566.868043816,0
+USRT.US,D,20080508,000000,26.9126,26.9421,26.6178,26.9421,2309.0836657412,0
+USRT.US,D,20080509,000000,26.4133,26.5283,26.3859,26.5283,3075.3860017055,0
+USRT.US,D,20080512,000000,26.6178,26.9008,26.5539,26.9008,4470.6057926844,0
+USRT.US,D,20080513,000000,27.1071,27.172,26.9637,27.172,3234.1418641364,0
+USRT.US,D,20080514,000000,27.3862,27.6318,27.3862,27.4432,3276.8838270985,0
+USRT.US,D,20080515,000000,27.4618,27.7841,27.4432,27.7841,7405.5539160857,0
+USRT.US,D,20080516,000000,27.9424,27.9424,27.5523,27.6574,6510.0080254501,0
+USRT.US,D,20080519,000000,27.7488,27.7488,27.5592,27.7321,3234.1418641364,0
+USRT.US,D,20080520,000000,27.624,27.624,27.2545,27.3793,9395.0905253955,0
+USRT.US,D,20080521,000000,27.2025,27.2928,26.666,26.7112,7852.3091956187,0
+USRT.US,D,20080522,000000,26.5805,26.6335,26.4851,26.4851,6852.9613949321,0
+USRT.US,D,20080523,000000,26.4605,26.4605,26.2798,26.3643,11061.009415134,0
+USRT.US,D,20080527,000000,26.5097,26.5097,26.5097,26.5097,151.63220193717,0
+USRT.US,D,20080528,000000,26.8202,26.8202,26.6905,26.7229,5465.8829302317,0
+USRT.US,D,20080529,000000,26.8133,27.172,26.8054,27.172,3983.1438817589,0
+USRT.US,D,20080530,000000,27.0728,27.1121,26.9764,26.9971,10574.565169994,0
+USRT.US,D,20080602,000000,26.6335,26.7112,26.3859,26.5156,6932.3393261475,0
+USRT.US,D,20080603,000000,26.6178,26.7622,26.4369,26.6708,13369.075415091,0
+USRT.US,D,20080604,000000,26.7318,27.0403,26.7112,26.7868,12206.901088834,0
+USRT.US,D,20080605,000000,26.9195,27.2987,26.9195,27.2987,7103.3071779962,0
+USRT.US,D,20080606,000000,27.0609,27.0865,26.7505,26.7505,5449.6002776747,0
+USRT.US,D,20080609,000000,26.4301,26.5863,25.7452,25.7452,5821.0482891315,0
+USRT.US,D,20080610,000000,25.4425,25.8591,25.4199,25.8591,14168.960721954,0
+USRT.US,D,20080611,000000,25.8965,25.9043,25.3275,25.3275,8504.6329636839,0
+USRT.US,D,20080612,000000,25.6578,25.7452,25.3708,25.3708,23219.062546298,0
+USRT.US,D,20080613,000000,25.7865,26.0656,25.4897,26.0656,11729.615835757,0
+USRT.US,D,20080616,000000,26.1795,26.4547,26.1795,26.4547,1925.4236648666,0
+USRT.US,D,20080617,000000,26.0537,26.1324,26.0046,26.0046,1262.9232389532,0
+USRT.US,D,20080618,000000,25.4327,25.4838,25.1841,25.3227,7396.3949240224,0
+USRT.US,D,20080619,000000,25.2823,25.4965,25.2372,25.4965,6496.7783702475,0
+USRT.US,D,20080620,000000,25.5909,25.6066,25.1448,25.1714,10783.186655881,0
+USRT.US,D,20080623,000000,25.245,25.245,24.6584,24.6584,9080.6317978882,0
+USRT.US,D,20080624,000000,24.3086,24.7331,24.1199,24.45,11911.778011239,0
+USRT.US,D,20080625,000000,25.1065,25.1065,25.1065,25.1065,151.63220193717,0
+USRT.US,D,20080626,000000,24.4177,24.6063,24.2103,24.2103,67063.157553405,0
+USRT.US,D,20080627,000000,24.1277,24.1277,23.6266,23.7426,12182.477109999,0
+USRT.US,D,20080630,000000,24.0717,24.0717,23.8615,23.8664,2924.7714655531,0
+USRT.US,D,20080701,000000,23.6463,23.8153,23.2071,23.7632,25958.618839015,0
+USRT.US,D,20080702,000000,23.6748,23.7877,23.4773,23.4773,4470.6057926844,0
+USRT.US,D,20080703,000000,23.321,23.5018,23.2493,23.2493,10470.763259943,0
+USRT.US,D,20080707,000000,23.4085,23.4085,22.6735,22.7245,11252.330582679,0
+USRT.US,D,20080708,000000,22.7069,24.4707,22.587,24.4255,20178.277181276,0
+USRT.US,D,20080709,000000,24.3852,24.3852,23.2601,23.2601,15383.036003237,0
+USRT.US,D,20080710,000000,22.7019,23.2493,22.7019,22.7354,17401.067254521,0
+USRT.US,D,20080711,000000,22.6253,22.6253,22.6253,22.6253,772.40833067322,0
+USRT.US,D,20080714,000000,22.5928,22.7541,22.1654,22.1654,16941.082319785,0
+USRT.US,D,20080715,000000,21.6967,22.7354,21.6967,22.0299,17987.242746573,0
+USRT.US,D,20080716,000000,22.0563,23.5687,22.0563,23.5687,11662.449893959,0
+USRT.US,D,20080717,000000,23.8222,24.0422,23.1206,23.9489,65486.79325273,0
+USRT.US,D,20080718,000000,24.0983,24.0983,23.66,23.8664,7206.0914222623,0
+USRT.US,D,20080721,000000,24.1513,24.1513,23.8772,24.0787,11552.541989199,0
+USRT.US,D,20080722,000000,23.8772,24.7802,23.7681,24.7802,7704.7476568208,0
+USRT.US,D,20080723,000000,24.6888,25.7668,24.6888,25.4199,14553.638388614,0
+USRT.US,D,20080724,000000,24.9846,24.9846,23.7022,23.7111,25725.573374293,0
+USRT.US,D,20080725,000000,23.9567,24.4255,23.7681,24.0924,56265.723576537,0
+USRT.US,D,20080728,000000,24.45,24.45,23.55,23.55,4635.4676498241,0
+USRT.US,D,20080729,000000,23.9843,24.9316,23.9489,24.9316,7528.6914760481,0
+USRT.US,D,20080730,000000,24.9846,25.0347,24.0924,24.8598,22914.780476639,0
+USRT.US,D,20080731,000000,24.682,24.7439,24.2496,24.5139,8161.6795942019,0
+USRT.US,D,20080801,000000,24.8864,24.8864,23.9971,24.5287,18278.29516103,0
+USRT.US,D,20080804,000000,24.2771,24.3086,24.0983,24.1965,8017.1710527584,0
+USRT.US,D,20080805,000000,24.5552,25.3708,24.5552,25.3708,13585.838227256,0
+USRT.US,D,20080806,000000,24.8795,25.3227,24.8412,25.1782,11784.569788137,0
+USRT.US,D,20080807,000000,24.9187,24.9798,24.2968,24.2968,8641.0001788489,0
+USRT.US,D,20080808,000000,24.6319,25.4965,24.6063,25.4052,7818.7262247198,0
+USRT.US,D,20080811,000000,25.704,26.0862,25.6891,25.9329,2930.877460262,0
+USRT.US,D,20080812,000000,25.8965,25.8965,25.0534,25.2892,16617.464600214,0
+USRT.US,D,20080813,000000,25.0092,25.0092,24.6476,24.9109,8624.7175262919,0
+USRT.US,D,20080814,000000,25.0878,25.3521,24.9719,25.2745,6367.5348155762,0
+USRT.US,D,20080815,000000,25.2823,25.3227,25.075,25.2372,15662.89409406,0
+USRT.US,D,20080818,000000,25.0613,25.3708,24.6643,24.7881,15136.760883311,0
+USRT.US,D,20080819,000000,24.2564,24.2771,23.9912,24.2162,8823.1623543305,0
+USRT.US,D,20080820,000000,24.3724,24.4314,23.9371,24.2162,11938.237321644,0
+USRT.US,D,20080821,000000,24.0334,24.0874,23.8359,23.9303,6932.3393261475,0
+USRT.US,D,20080822,000000,24.283,24.7045,24.0648,24.7045,5271.5087653324,0
+USRT.US,D,20080825,000000,24.2044,24.2044,24.2044,24.2044,922.00520104076,0
+USRT.US,D,20080826,000000,23.9077,24.2771,23.9077,23.9656,12322.914988303,0
+USRT.US,D,20080827,000000,24.3213,24.4177,24.1779,24.2703,6117.1890325122,0
+USRT.US,D,20080828,000000,24.6063,25.2666,24.5955,25.2666,20684.057076328,0
+USRT.US,D,20080829,000000,24.9562,25.2666,24.9562,25.1271,4249.7723173799,0
+USRT.US,D,20080902,000000,25.2666,25.3158,24.903,25.0475,4926.5200642807,0
+USRT.US,D,20080903,000000,25.2823,25.3846,25.0151,25.3344,6435.7184231587,0
+USRT.US,D,20080904,000000,25.2303,25.2303,24.7959,24.7959,3694.1267988719,0
+USRT.US,D,20080905,000000,24.3401,24.8471,24.3371,24.8471,5082.2229293571,0
+USRT.US,D,20080908,000000,25.9644,25.9977,25.3973,25.9977,15580.46316549,0
+USRT.US,D,20080909,000000,26.7505,26.7505,25.358,25.4838,12168.229789011,0
+USRT.US,D,20080910,000000,25.19,25.2166,24.569,25.0613,14168.960721954,0
+USRT.US,D,20080911,000000,24.7606,25.1153,24.7253,25.1153,48292.312152525,0
+USRT.US,D,20080912,000000,25.2214,25.6135,25.1645,25.5634,6932.3393261475,0
+USRT.US,D,20080915,000000,25.0681,25.0956,24.283,24.283,12409.416580012,0
+USRT.US,D,20080916,000000,23.7022,24.7253,23.6846,24.7253,49064.720483199,0
+USRT.US,D,20080917,000000,24.0816,24.3459,23.3338,23.3525,7550.0624575292,0
+USRT.US,D,20080918,000000,22.7245,25.2617,22.7245,25.1556,6646.375240615,0
+USRT.US,D,20080919,000000,24.7802,26.1893,24.7802,26.1009,3521.1236154537,0
+USRT.US,D,20080922,000000,26.1893,26.1893,24.0816,24.0983,11366.309150578,0
+USRT.US,D,20080923,000000,25.0151,25.0151,24.2496,24.2496,24548.134061264,0
+USRT.US,D,20080924,000000,24.1897,24.2624,23.8664,24.0148,12322.914988303,0
+USRT.US,D,20080925,000000,23.9303,24.2496,23.7789,24.1719,8161.6795942019,0
+USRT.US,D,20080926,000000,23.7426,24.7802,23.7426,24.7802,7235.6037300219,0
+USRT.US,D,20080929,000000,24.228,24.2427,23.3937,23.3937,13122.800295166,0
+USRT.US,D,20080930,000000,23.7681,24.45,23.2297,24.45,13427.082364825,0
+USRT.US,D,20081001,000000,23.7877,23.9656,23.6895,23.9656,5698.9283949539,0
+USRT.US,D,20081002,000000,23.2228,23.2228,22.2342,22.2342,7396.3949240224,0
+USRT.US,D,20081003,000000,22.8729,22.8916,21.2732,21.2732,20164.029860288,0
+USRT.US,D,20081006,000000,19.9811,20.7789,19.8159,20.5234,21498.189704179,0
+USRT.US,D,20081007,000000,20.3869,20.3869,18.9257,18.9316,9399.1611885348,0
+USRT.US,D,20081008,000000,18.287,19.5162,18.287,18.7773,5107.6645739775,0
+USRT.US,D,20081009,000000,18.5503,18.5503,17.1127,17.1127,1125.5383580034,0
+USRT.US,D,20081010,000000,16.8582,18.3587,16.5369,18.2447,19581.925031375,0
+USRT.US,D,20081013,000000,19.0042,20.1765,19.0042,20.1765,10062.679280233,0
+USRT.US,D,20081014,000000,19.3807,19.5624,17.8025,18.7832,9076.561134749,0
+USRT.US,D,20081015,000000,18.226,18.226,16.8995,16.8995,1695.4311974988,0
+USRT.US,D,20081016,000000,16.2961,16.64,16.2725,16.64,4926.5200642807,0
+USRT.US,D,20081017,000000,17.1982,17.9037,17.0576,17.2817,22604.392412271,0
+USRT.US,D,20081020,000000,16.979,17.2817,16.4779,17.2817,10778.098326957,0
+USRT.US,D,20081021,000000,16.9987,17.4154,16.9987,17.1264,9214.9636814836,0
+USRT.US,D,20081022,000000,16.3148,16.3148,15.4059,15.4059,3627.9785228591,0
+USRT.US,D,20081023,000000,14.9764,15.3872,13.928,15.2014,28039.745368958,0
+USRT.US,D,20081024,000000,12.6034,15.0217,12.6034,14.2836,34328.919919104,0
+USRT.US,D,20081027,000000,14.1206,14.7003,14.1206,14.2905,7362.8119531235,0
+USRT.US,D,20081028,000000,13.5683,13.9859,13.3482,13.8504,57450.28655006,0
+USRT.US,D,20081029,000000,15.5513,16.2637,15.0295,16.2637,25280.853426329,0
+USRT.US,D,20081030,000000,15.6849,15.9768,15.392,15.9768,3991.2852080374,0
+USRT.US,D,20081031,000000,15.8539,16.3334,15.8539,16.2863,5082.2229293571,0
+USRT.US,D,20081103,000000,16.6135,16.6135,16.4131,16.4131,1999.7132671579,0
+USRT.US,D,20081104,000000,16.7501,17.1726,16.5006,17.1726,6133.4716850692,0
+USRT.US,D,20081105,000000,16.7973,16.7973,15.51,15.51,522055.42394868,0
+USRT.US,D,20081106,000000,15.4324,15.4324,14.8487,15.1032,12852.101196406,0
+USRT.US,D,20081107,000000,15.1337,15.8431,15.1337,15.8431,3265.6895034656,0
+USRT.US,D,20081110,000000,15.7685,15.7685,14.2905,14.2905,22795.713579816,0
+USRT.US,D,20081111,000000,13.9339,14.1559,13.7461,14.1559,36208.548623654,0
+USRT.US,D,20081112,000000,13.3619,13.3619,13.3206,13.3206,8407.9547141267,0
+USRT.US,D,20081113,000000,13.2008,13.7766,12.963,13.7766,7598.9104152002,0
+USRT.US,D,20081114,000000,13.5742,13.869,13.0564,13.0564,16001.776800402,0
+USRT.US,D,20081117,000000,12.6309,13.246,12.511,12.511,17776.585929117,0
+USRT.US,D,20081118,000000,12.796,12.796,11.8673,11.8673,7678.2883464156,0
+USRT.US,D,20081119,000000,12.2653,12.2653,11.1746,11.1746,5082.2229293571,0
+USRT.US,D,20081120,000000,10.8975,11.1431,10.306,10.4917,80936.995197764,0
+USRT.US,D,20081121,000000,10.1851,10.3374,9.50705,10.2922,84474.401465775,0
+USRT.US,D,20081124,000000,11.2119,12.9021,11.2119,12.9021,68508.24296784,0
+USRT.US,D,20081125,000000,12.6309,13.074,12.6309,13.074,8475.1206559244,0
+USRT.US,D,20081126,000000,13.3944,13.3944,13.3944,13.3944,12677.062681418,0
+USRT.US,D,20081201,000000,12.3498,12.3596,11.0635,11.0635,12959.973769596,0
+USRT.US,D,20081202,000000,10.9398,11.999,10.9398,11.999,29283.332958,0
+USRT.US,D,20081203,000000,12.625,12.6309,12.625,12.6309,887.40456435711,0
+USRT.US,D,20081204,000000,12.2584,13.2647,12.1297,12.4461,5014.0393217747,0
+USRT.US,D,20081205,000000,12.0825,13.6352,12.0825,13.6352,55124.920231762,0
+USRT.US,D,20081208,000000,14.2217,14.2905,14.0656,14.2905,1877.5933729804,0
+USRT.US,D,20081209,000000,13.8356,13.8356,13.8356,13.8356,1539.7283324224,0
+USRT.US,D,20081210,000000,14.1392,14.604,13.8129,14.604,5621.5857953081,0
+USRT.US,D,20081211,000000,12.511,12.511,12.2251,12.3332,637391.5580047,0
+USRT.US,D,20081212,000000,12.339,13.6675,12.2457,13.5742,43001.467737282,0
+USRT.US,D,20081215,000000,13.6007,13.6832,13.0141,13.3807,4602.9023447101,0
+USRT.US,D,20081216,000000,13.4327,15.2162,13.4327,15.2162,62084.736534099,0
+USRT.US,D,20081217,000000,14.4861,15.4549,14.4861,15.4549,1851.1340625752,0
+USRT.US,D,20081218,000000,15.3075,15.3351,14.0194,14.0194,5400.7523200037,0
+USRT.US,D,20081219,000000,14.5746,15.0354,14.5746,15.0354,2176.7871137154,0
+USRT.US,D,20081222,000000,14.7357,14.9401,14.043,14.3417,13851.448997093,0
+USRT.US,D,20081223,000000,14.6895,14.7446,14.492,14.5529,134423.47351597,0
+USRT.US,D,20081224,000000,14.0656,14.1156,13.9791,14.1156,5056.7812847368,0
+USRT.US,D,20081229,000000,13.7049,13.7177,13.3944,13.6832,90128.552566196,0
+USRT.US,D,20081230,000000,13.8808,14.1943,13.7461,14.1943,1925.4236648666,0
+USRT.US,D,20081231,000000,14.1618,14.8369,14.1618,14.8369,20527.336545468,0
+USRT.US,D,20090102,000000,14.8369,14.8369,14.4782,14.4782,5787.4653182327,0
+USRT.US,D,20090105,000000,14.0488,14.1559,14.0488,14.1559,848.73326453421,0
+USRT.US,D,20090106,000000,14.0252,14.6895,14.0252,14.6895,3343.0321031114,0
+USRT.US,D,20090107,000000,14.3544,14.3544,14.1206,14.1206,3122.1986278069,0
+USRT.US,D,20090108,000000,13.8356,14.0321,13.8356,14.0134,2465.8041966024,0
+USRT.US,D,20090109,000000,14.0744,14.0744,13.6352,13.7108,21069.752408772,0
+USRT.US,D,20090112,000000,13.3551,13.3551,12.4403,12.4403,16591.00528981,0
+USRT.US,D,20090113,000000,12.5572,12.9197,12.5572,12.9197,306.31740122877,0
+USRT.US,D,20090114,000000,12.5847,12.5847,12.2889,12.2889,5912.6382097647,0
+USRT.US,D,20090115,000000,12.2319,12.9915,11.8742,12.8382,6707.4351877038,0
+USRT.US,D,20090116,000000,13.1271,13.1389,12.5365,12.9257,9845.9164680677,0
+USRT.US,D,20090120,000000,12.9257,12.9257,11.8113,11.8113,91646.909917138,0
+USRT.US,D,20090121,000000,12.2182,12.2182,12.2182,12.2182,1708.6608527014,0
+USRT.US,D,20090122,000000,12.5248,12.9502,12.167,12.3646,35407.645651006,0
+USRT.US,D,20090123,000000,11.8673,12.6888,11.8673,12.6888,60379.128678753,0
+USRT.US,D,20090126,000000,12.7164,12.963,12.4717,12.6171,11162.775993616,0
+USRT.US,D,20090127,000000,12.7321,12.8657,12.5719,12.8657,8008.0120606951,0
+USRT.US,D,20090128,000000,13.1949,13.9339,13.0141,13.9339,74074.874810768,0
+USRT.US,D,20090129,000000,13.4523,13.585,12.7674,12.7674,34847.929469359,0
+USRT.US,D,20090130,000000,12.789,12.789,12.1337,12.2957,27266.3193725,0
+USRT.US,D,20090202,000000,12.1041,12.5248,11.9567,12.5248,50077.297939088,0
+USRT.US,D,20090203,000000,12.5572,12.5572,12.2182,12.4078,96350.561174545,0
+USRT.US,D,20090204,000000,12.6034,12.6977,12.0894,12.0963,26477.62838927,0
+USRT.US,D,20090205,000000,11.6915,12.2722,11.5441,11.8742,70686.04774734,0
+USRT.US,D,20090206,000000,11.999,12.7783,11.999,12.7783,24180.756712947,0
+USRT.US,D,20090209,000000,12.6888,12.9158,12.6309,12.9158,12305.614669961,0
+USRT.US,D,20090210,000000,12.6309,12.6977,11.7179,11.7179,28782.641391872,0
+USRT.US,D,20090211,000000,11.8496,11.8496,11.6669,11.6669,1851.1340625752,0
+USRT.US,D,20090212,000000,11.6787,11.7701,11.0282,11.7328,52307.003673613,0
+USRT.US,D,20090213,000000,12.1464,12.1464,11.0705,11.0705,49727.220909112,0
+USRT.US,D,20090217,000000,12.1464,12.1464,10.4012,10.4012,12857.18952533,0
+USRT.US,D,20090218,000000,12.1464,12.1464,10.1684,10.4592,6314.6161947659,0
+USRT.US,D,20090219,000000,10.6214,10.6214,9.98564,9.98564,11838.506074732,0
+USRT.US,D,20090220,000000,10.0829,10.64,10.0121,10.64,2945.1247812494,0
+USRT.US,D,20090223,000000,10.8169,10.8169,9.92858,9.92858,7605.0164099091,0
+USRT.US,D,20090224,000000,10.075,10.7698,10.0495,10.7079,4824.7534857994,0
+USRT.US,D,20090225,000000,10.5496,10.6686,10.3541,10.6086,4926.5200642807,0
+USRT.US,D,20090226,000000,10.6557,10.6557,10.6557,10.6557,846.69793296459,0
+USRT.US,D,20090227,000000,10.0622,10.1006,9.96787,9.96787,4377.9982062664,0
+USRT.US,D,20090302,000000,9.65248,9.68982,9.09572,9.15546,11686.873872794,0
+USRT.US,D,20090303,000000,9.22602,9.34098,9.10613,9.25903,2172.7164505762,0
+USRT.US,D,20090304,000000,9.34098,9.34098,9.30413,9.34098,465.07326365963,0
+USRT.US,D,20090305,000000,8.86411,8.99097,8.77007,8.81055,6258.6445766012,0
+USRT.US,D,20090306,000000,8.82342,8.82342,8.30449,8.77007,205951.13086736,0
+USRT.US,D,20090309,000000,8.31658,9.01013,8.31658,9.01013,19404.851184818,0
+USRT.US,D,20090310,000000,9.82542,10.1084,9.81757,10.1084,8810.9503649127,0
+USRT.US,D,20090311,000000,10.87,10.87,9.92858,10.0553,65170.299193652,0
+USRT.US,D,20090312,000000,10.2568,10.8169,10.1763,10.8169,12080.710531518,0
+USRT.US,D,20090313,000000,11.2119,11.2119,10.2834,10.64,79404.390525835,0
+USRT.US,D,20090316,000000,10.5968,10.5968,9.73896,9.73896,46714.930186065,0
+USRT.US,D,20090317,000000,10.2922,10.4986,9.59648,10.4986,26128.569025079,0
+USRT.US,D,20090318,000000,10.1369,11.0154,10.1369,10.9938,14127.236424777,0
+USRT.US,D,20090319,000000,10.8169,10.9751,10.3492,10.3492,38141.095949014,0
+USRT.US,D,20090320,000000,10.1144,10.1144,9.55717,9.55717,14551.603057044,0
+USRT.US,D,20090323,000000,10.4012,11.035,10.0692,11.035,5370.2223464593,0
+USRT.US,D,20090324,000000,10.9181,11.1028,10.9181,11.1028,4621.2203288368,0
+USRT.US,D,20090325,000000,10.2971,10.474,9.53751,9.76548,15243.615790717,0
+USRT.US,D,20090326,000000,10.3433,10.5841,10.2834,10.5633,18369.885081664,0
+USRT.US,D,20090327,000000,10.2971,10.2971,10.1851,10.1851,1385.0431331308,0
+USRT.US,D,20090330,000000,9.60335,9.60335,9.47463,9.47463,2156.4337980192,0
+USRT.US,D,20090331,000000,9.88534,10.2676,9.88534,10.2283,6087.6767247526,0
+USRT.US,D,20090401,000000,10.1281,10.1763,9.97478,10.1763,4733.1635651662,0
+USRT.US,D,20090402,000000,10.3492,10.3492,10.3492,10.3492,865.01591709122,0
+USRT.US,D,20090403,000000,10.7216,11.2827,10.7216,11.2827,6476.4250545512,0
+USRT.US,D,20090406,000000,11.5293,11.6846,11.1815,11.6846,4947.8910457618,0
+USRT.US,D,20090407,000000,11.4605,11.7328,10.7815,10.7815,10568.459175285,0
+USRT.US,D,20090408,000000,10.87,10.87,10.6686,10.6744,5451.6356092443,0
+USRT.US,D,20090409,000000,11.1431,12.111,11.1431,12.111,11397.856789908,0
+USRT.US,D,20090413,000000,12.2251,12.4157,11.8821,12.4157,12184.512441569,0
+USRT.US,D,20090414,000000,12.0364,12.0364,11.4261,11.4261,15661.876428275,0
+USRT.US,D,20090415,000000,11.155,11.9204,11.155,11.9204,17359.342957344,0
+USRT.US,D,20090416,000000,11.8369,13.0141,11.83,12.6309,14824.337487374,0
+USRT.US,D,20090417,000000,12.339,13.074,12.3174,12.9699,33511.734293899,0
+USRT.US,D,20090420,000000,12.2319,12.2319,11.3613,11.3613,7171.4907855786,0
+USRT.US,D,20090421,000000,10.7757,12.3931,10.7757,12.3931,599870.22051863,0
+USRT.US,D,20090422,000000,12.2182,12.5916,11.8673,11.8673,199097.15180664,0
+USRT.US,D,20090423,000000,12.2044,12.511,11.8958,12.511,338428.82740277,0
+USRT.US,D,20090424,000000,12.5169,13.4494,12.4913,13.1389,361198.08167218,0
+USRT.US,D,20090427,000000,12.6603,12.909,12.0216,12.3439,178018.24040581,0
+USRT.US,D,20090428,000000,12.111,12.7674,12.111,12.45,252534.78216718,0
+USRT.US,D,20090429,000000,12.7724,13.1389,12.7242,12.9915,248791.80741063,0
+USRT.US,D,20090430,000000,13.1516,13.414,12.8864,13.0072,238733.19879354,0
+USRT.US,D,20090501,000000,12.7674,12.9197,12.4009,12.4294,114846.63681352,0
+USRT.US,D,20090504,000000,12.8735,13.5104,12.6888,13.5104,243736.04379168,0
+USRT.US,D,20090505,000000,13.3688,13.4652,12.9699,13.0564,240518.18458011,0
+USRT.US,D,20090506,000000,13.4327,13.5791,12.9453,13.5565,359052.84219779,0
+USRT.US,D,20090507,000000,13.6007,13.6155,12.4717,12.6466,85346.541043359,0
+USRT.US,D,20090508,000000,13.0564,13.6616,12.796,13.5929,90305.626412754,0
+USRT.US,D,20090511,000000,13.6921,13.6921,13.0338,13.074,106829.46576077,0
+USRT.US,D,20090512,000000,13.3688,13.3688,12.6309,13.1516,24642.776979252,0
+USRT.US,D,20090513,000000,12.3596,12.4334,12.0963,12.1749,4057.4334840502,0
+USRT.US,D,20090514,000000,12.1749,12.6113,12.1749,12.5984,25834.463613268,0
+USRT.US,D,20090515,000000,12.5316,12.5316,11.9833,12.1228,34311.619600762,0
+USRT.US,D,20090518,000000,12.3872,13.1664,12.3253,13.1664,15123.531228109,0
+USRT.US,D,20090519,000000,12.8215,13.1516,12.8215,13.1163,202614.20475896,0
+USRT.US,D,20090520,000000,13.0269,13.3413,12.6819,12.6819,27491.223510943,0
+USRT.US,D,20090521,000000,12.4962,12.7783,12.4589,12.7537,13293.768147015,0
+USRT.US,D,20090522,000000,12.796,12.796,12.45,12.45,6995.434604806,0
+USRT.US,D,20090526,000000,12.4294,13.1271,12.4294,13.0445,11546.435994491,0
+USRT.US,D,20090527,000000,13.134,13.134,12.6466,12.6819,9749.2382185105,0
+USRT.US,D,20090528,000000,12.5651,12.909,12.5651,12.8608,4947.8910457618,0
+USRT.US,D,20090529,000000,12.9453,13.0141,12.9453,13.0141,2386.426265387,0
+USRT.US,D,20090601,000000,13.5339,14.2001,13.4523,13.8356,47145.402813041,0
+USRT.US,D,20090602,000000,13.642,13.7461,13.5398,13.5457,14354.17589479,0
+USRT.US,D,20090603,000000,13.419,13.6007,13.4071,13.6007,15349.453032338,0
+USRT.US,D,20090604,000000,13.6794,14.1068,13.642,14.0046,7537.8504681114,0
+USRT.US,D,20090605,000000,14.043,14.043,13.7599,13.8356,12636.356050025,0
+USRT.US,D,20090608,000000,13.7687,13.9201,13.6007,13.8129,7188.7911039205,0
+USRT.US,D,20090609,000000,13.7865,13.8504,13.7766,13.7923,7658.9526965042,0
+USRT.US,D,20090610,000000,13.5398,13.5398,13.2647,13.2647,3457.0106710105,0
+USRT.US,D,20090611,000000,13.4975,13.4975,13.2323,13.2323,12084.781194657,0
+USRT.US,D,20090612,000000,13.1222,13.6568,13.1222,13.6568,36559.643319414,0
+USRT.US,D,20090615,000000,13.4258,13.4494,12.8549,12.963,19255.254314451,0
+USRT.US,D,20090616,000000,13.0338,13.1271,12.7095,12.8303,4313.8852618232,0
+USRT.US,D,20090617,000000,12.511,12.8215,12.511,12.5434,4358.662556355,0
+USRT.US,D,20090618,000000,12.6093,12.74,12.5719,12.5916,26744.256824891,0
+USRT.US,D,20090619,000000,12.7832,12.8431,12.625,12.8431,12121.41716291,0
+USRT.US,D,20090622,000000,12.6545,12.6682,12.1749,12.1916,16810.821099329,0
+USRT.US,D,20090623,000000,12.0364,12.1916,12.0364,12.1916,14812.125497956,0
+USRT.US,D,20090624,000000,12.2251,12.3931,12.2044,12.2044,108196.19090977,0
+USRT.US,D,20090625,000000,12.1297,12.4078,12.1297,12.4009,86497.521045984,0
+USRT.US,D,20090626,000000,12.4403,12.5316,12.3725,12.4294,13891.1379627,0
+USRT.US,D,20090629,000000,12.6171,12.6387,12.4334,12.625,57980.490423947,0
+USRT.US,D,20090630,000000,12.6034,12.7537,12.5719,12.6819,30814.919964144,0
+USRT.US,D,20090701,000000,12.8303,12.8735,12.7783,12.8431,15486.837913288,0
+USRT.US,D,20090702,000000,12.5916,12.5916,12.2957,12.2957,45642.310448872,0
+USRT.US,D,20090706,000000,12.1041,12.4962,12.1041,12.4962,9641.3656453203,0
+USRT.US,D,20090707,000000,12.4913,12.4913,12.0246,12.0246,10455.49827317,0
+USRT.US,D,20090708,000000,11.83,11.83,11.7179,11.8173,7622.3167282509,0
+USRT.US,D,20090709,000000,11.9057,11.9784,11.7415,11.7415,9237.3523287495,0
+USRT.US,D,20090710,000000,11.6276,11.7818,11.5785,11.7524,11106.804375451,0
+USRT.US,D,20090713,000000,11.7701,12.2319,11.7524,12.2319,20063.280947592,0
+USRT.US,D,20090714,000000,12.1041,12.3439,12.1041,12.3439,3717.5331119226,0
+USRT.US,D,20090715,000000,12.5248,12.7596,12.4845,12.7596,31730.819170476,0
+USRT.US,D,20090716,000000,12.5248,12.9197,12.5248,12.8952,6627.0395907036,0
+USRT.US,D,20090717,000000,12.6093,12.6545,12.5316,12.5572,22591.162757068,0
+USRT.US,D,20090720,000000,12.6466,13.0072,12.6466,13.0072,16978.735953823,0
+USRT.US,D,20090721,000000,13.0957,13.0957,12.7095,12.9502,16307.076535846,0
+USRT.US,D,20090722,000000,12.8382,13.0603,12.7783,12.9699,22932.08079498,0
+USRT.US,D,20090723,000000,12.9502,13.5565,12.9453,13.4789,20058.192618668,0
+USRT.US,D,20090724,000000,13.419,13.5457,13.2519,13.5457,20903.872885848,0
+USRT.US,D,20090727,000000,13.4652,13.7461,13.4327,13.7461,10888.006231716,0
+USRT.US,D,20090728,000000,13.6794,13.6832,13.5526,13.6832,16804.715104621,0
+USRT.US,D,20090729,000000,13.6352,13.6352,13.473,13.473,2172.7164505762,0
+USRT.US,D,20090730,000000,13.7108,14.1755,13.7108,14.0744,6517.1316859438,0
+USRT.US,D,20090731,000000,14.0744,14.1009,14.0488,14.0488,4801.3471727487,0
+USRT.US,D,20090803,000000,14.2217,14.2522,14.0744,14.2384,8000.8884002014,0
+USRT.US,D,20090804,000000,14.2217,15.0354,14.1559,14.9902,15248.704119641,0
+USRT.US,D,20090805,000000,14.9764,15.5886,14.9588,15.5886,35093.186923498,0
+USRT.US,D,20090806,000000,16.0426,16.0426,15.4127,15.51,27716.127649388,0
+USRT.US,D,20090807,000000,15.7488,16.4779,15.5955,16.1989,47404.907588168,0
+USRT.US,D,20090810,000000,16.185,16.185,15.7556,15.8431,51789.011789144,0
+USRT.US,D,20090811,000000,15.6996,15.6996,15.2958,15.4255,14759.206877146,0
+USRT.US,D,20090812,000000,15.3577,15.7744,15.3577,15.4894,16474.991390341,0
+USRT.US,D,20090813,000000,15.7302,15.7302,14.8045,15.6299,571485.48644863,0
+USRT.US,D,20090814,000000,15.6034,15.6034,15.1101,15.4324,9654.5953005229,0
+USRT.US,D,20090817,000000,14.9273,14.9273,14.5972,14.6178,48078.602337715,0
+USRT.US,D,20090818,000000,14.6178,14.9155,14.6178,14.8094,27013.938257867,0
+USRT.US,D,20090819,000000,14.5746,14.719,14.5746,14.6591,7903.1924848593,0
+USRT.US,D,20090820,000000,14.6895,15.2633,14.5972,15.2633,46703.735862433,0
+USRT.US,D,20090821,000000,15.4599,15.8254,15.4599,15.6328,34616.919336206,0
+USRT.US,D,20090824,000000,15.8117,15.8117,15.562,15.6407,55628.664795244,0
+USRT.US,D,20090825,000000,15.5818,15.8048,15.5818,15.6918,61665.458230756,0
+USRT.US,D,20090826,000000,15.6721,15.738,15.5955,15.7193,12782.899923039,0
+USRT.US,D,20090827,000000,15.7488,15.9188,15.4481,15.9188,25246.252789646,0
+USRT.US,D,20090828,000000,16.0249,16.0908,15.8176,16.0249,6904.8623499576,0
+USRT.US,D,20090831,000000,15.8599,15.8599,15.6721,15.7901,15400.336321578,0
+USRT.US,D,20090901,000000,15.7193,15.7488,14.9971,14.9971,7438.1192211997,0
+USRT.US,D,20090902,000000,14.8821,14.9401,14.7229,14.7229,9472.4331250413,0
+USRT.US,D,20090903,000000,14.8231,14.9273,14.6531,14.9273,4342.3799037979,0
+USRT.US,D,20090904,000000,14.7829,15.1533,14.7829,15.1533,14559.744383322,0
+USRT.US,D,20090908,000000,15.3763,15.6584,15.3763,15.6407,24124.785094782,0
+USRT.US,D,20090909,000000,15.6328,15.9837,15.625,15.9837,8729.5371021277,0
+USRT.US,D,20090910,000000,15.9306,16.1448,15.9306,16.1448,2075.0205352341,0
+USRT.US,D,20090911,000000,16.2165,16.2382,16.017,16.1291,4102.210778582,0
+USRT.US,D,20090914,000000,15.9718,16.5693,15.9718,16.5693,12962.009101166,0
+USRT.US,D,20090915,000000,16.5634,17.0508,16.5634,16.8277,56550.669996285,0
+USRT.US,D,20090916,000000,17.0223,17.999,17.0105,17.999,56718.584850779,0
+USRT.US,D,20090917,000000,17.5903,18.0285,17.2454,17.4576,26960.001971271,0
+USRT.US,D,20090918,000000,17.5903,17.6384,17.2906,17.6384,42596.436754926,0
+USRT.US,D,20090921,000000,17.3151,17.4006,17.1068,17.2286,35038.232971119,0
+USRT.US,D,20090922,000000,17.4202,17.8772,17.3789,17.8133,213673.17884252,0
+USRT.US,D,20090923,000000,17.6128,17.6128,16.926,16.9525,29441.071154646,0
+USRT.US,D,20090924,000000,16.9525,16.9525,16.362,16.362,16111.684705162,0
+USRT.US,D,20090925,000000,16.3217,16.5821,16.076,16.4072,45905.885887138,0
+USRT.US,D,20090928,000000,16.5948,16.8719,16.5948,16.8719,7575.5041021495,0
+USRT.US,D,20090929,000000,17.0901,17.1785,16.7501,16.7973,41841.328742595,0
+USRT.US,D,20090930,000000,16.5162,16.8719,16.47,16.5948,19415.027842667,0
+USRT.US,D,20091001,000000,16.5526,16.6135,15.8992,15.8992,15441.042952971,0
+USRT.US,D,20091002,000000,15.7262,16.0426,15.5818,15.7969,9891.7114283843,0
+USRT.US,D,20091005,000000,15.9109,16.2382,15.9109,16.2382,10636.642782867,0
+USRT.US,D,20091006,000000,16.4268,16.4956,16.0367,16.1094,75320.49773138,0
+USRT.US,D,20091007,000000,16.0101,16.2057,15.9384,16.0249,12448.087879835,0
+USRT.US,D,20091008,000000,16.3276,16.5634,16.3276,16.4268,10269.26543455,0
+USRT.US,D,20091009,000000,16.362,16.4828,16.308,16.4779,2123.8684929052,0
+USRT.US,D,20091012,000000,16.7069,16.7069,16.4779,16.4779,17715.525982028,0
+USRT.US,D,20091013,000000,16.4828,16.4828,16.2234,16.3737,81853.912069881,0
+USRT.US,D,20091014,000000,16.644,16.9712,16.5948,16.9712,8735.6430968365,0
+USRT.US,D,20091015,000000,16.7619,16.8277,16.7255,16.7835,14208.649687562,0
+USRT.US,D,20091016,000000,16.5693,16.5693,16.3492,16.3492,8856.7453252293,0
+USRT.US,D,20091019,000000,16.525,16.7324,16.525,16.7324,5710.1227185869,0
+USRT.US,D,20091020,000000,16.4828,16.5526,16.3689,16.3689,316962.18533792,0
+USRT.US,D,20091021,000000,16.4907,16.6872,16.2165,16.2165,42871.206516826,0
+USRT.US,D,20091022,000000,16.2312,16.6577,16.2312,16.6499,14519.03775193,0
+USRT.US,D,20091023,000000,16.5162,16.5889,16.4268,16.4395,5491.324574852,0
+USRT.US,D,20091026,000000,16.8434,16.8434,16.3737,16.3915,47018.194589939,0
+USRT.US,D,20091027,000000,16.3423,16.4072,16.1154,16.1291,76654.657575269,0
+USRT.US,D,20091028,000000,16.1388,16.192,15.4707,15.4707,50516.929558127,0
+USRT.US,D,20091029,000000,15.5886,16.2165,15.5886,16.1989,121527.61269082,0
+USRT.US,D,20091030,000000,16.1232,16.1232,15.5366,15.8539,102379.21328378,0
+USRT.US,D,20091102,000000,15.9247,16.2863,15.5149,15.962,149931.68241075,0
+USRT.US,D,20091103,000000,15.7744,16.1989,15.7744,16.185,71964.235973066,0
+USRT.US,D,20091104,000000,16.356,16.4072,15.847,15.847,74394.4218672,0
+USRT.US,D,20091105,000000,15.9886,16.1989,15.8942,16.1989,98705.439800602,0
+USRT.US,D,20091106,000000,16.0367,16.0495,15.8431,15.9384,55669.371426637,0
+USRT.US,D,20091109,000000,16.0966,16.7138,16.0966,16.7138,89660.426305182,0
+USRT.US,D,20091110,000000,16.5526,16.7196,16.3915,16.6214,40493.939243503,0
+USRT.US,D,20091111,000000,16.7619,17.0429,16.7501,16.9457,39399.948524828,0
+USRT.US,D,20091112,000000,16.9309,17.0282,16.7255,16.7373,47622.688066119,0
+USRT.US,D,20091113,000000,16.7894,16.9928,16.7767,16.9368,39444.72581936,0
+USRT.US,D,20091116,000000,17.2061,17.4576,17.1609,17.3416,106183.24798741,0
+USRT.US,D,20091117,000000,17.3662,17.3662,17.0626,17.0901,680050.0723725,0
+USRT.US,D,20091118,000000,17.1726,17.3859,17.037,17.3859,57178.569785515,0
+USRT.US,D,20091119,000000,17.0999,17.1264,16.9457,16.979,54833.867817305,0
+USRT.US,D,20091120,000000,16.9201,16.979,16.8866,16.8926,66455.611079872,0
+USRT.US,D,20091123,000000,17.2119,17.3151,16.9653,17.0832,82692.468676566,0
+USRT.US,D,20091124,000000,17.0144,17.0223,16.811,16.811,73710.550459806,0
+USRT.US,D,20091125,000000,16.9859,16.9928,16.8582,16.8866,63740.47876599,0
+USRT.US,D,20091127,000000,16.5575,16.6077,16.5162,16.5575,4454.3231401274,0
+USRT.US,D,20091130,000000,16.4779,16.699,16.4268,16.699,22262.456708574,0
+USRT.US,D,20091201,000000,16.9987,17.3416,16.9987,17.2601,18408.556381486,0
+USRT.US,D,20091202,000000,17.3938,17.4783,17.3938,17.4654,8002.923731771,0
+USRT.US,D,20091203,000000,17.6866,17.7711,17.3485,17.3485,10085.067927499,0
+USRT.US,D,20091204,000000,17.7711,17.8084,17.5382,17.8084,20581.272832062,0
+USRT.US,D,20091207,000000,17.7003,17.7268,17.3938,17.5382,7083.9715280847,0
+USRT.US,D,20091208,000000,17.4075,17.5991,17.2974,17.4075,22792.660582461,0
+USRT.US,D,20091209,000000,17.4321,17.5382,17.3662,17.3938,11389.715463629,0
+USRT.US,D,20091210,000000,17.3662,17.4006,17.2768,17.3535,18147.016274789,0
+USRT.US,D,20091211,000000,17.438,17.6335,17.4006,17.6335,9996.5310042201,0
+USRT.US,D,20091214,000000,17.7318,17.9175,17.5009,17.9175,4655.8209655204,0
+USRT.US,D,20091215,000000,17.7003,17.7956,17.6925,17.6925,30480.107920941,0
+USRT.US,D,20091216,000000,17.8349,17.9175,17.7711,17.8713,10164.445858714,0
+USRT.US,D,20091217,000000,17.6335,17.8192,17.6335,17.7397,5799.6773076505,0
+USRT.US,D,20091218,000000,17.7397,17.8565,17.5942,17.8565,3998.4088685311,0
+USRT.US,D,20091221,000000,18.0285,18.0285,17.999,17.999,2311.1189973108,0
+USRT.US,D,20091222,000000,17.9932,18.1848,17.9932,18.1651,18912.300944968,0
+USRT.US,D,20091223,000000,18.2447,18.5798,18.2447,18.452,43561.183918929,0
+USRT.US,D,20091224,000000,18.3528,18.7646,18.3155,18.4953,7748.5072855677,0
+USRT.US,D,20091228,000000,18.7301,18.7586,18.5228,18.5611,8033.4537053154,0
+USRT.US,D,20091229,000000,18.6603,18.6603,18.3361,18.3941,378853.56537291,0
+USRT.US,D,20091230,000000,18.3734,18.3734,18.1513,18.281,29458.371472988,0
+USRT.US,D,20091231,000000,18.4196,18.4413,18.0285,18.0285,15790.102317162,0
+USRT.US,D,20100104,000000,18.2751,18.2751,17.7956,17.8772,18347.496434397,0
+USRT.US,D,20100105,000000,17.827,17.9784,17.7062,17.9784,62554.898126682,0
+USRT.US,D,20100106,000000,18.0285,18.0285,17.8978,17.8978,3811.1583641254,0
+USRT.US,D,20100107,000000,17.8919,18.1513,17.8084,18.1081,32216.245749831,0
+USRT.US,D,20100108,000000,18.0108,18.0108,17.8486,17.9666,17163.95112666,0
+USRT.US,D,20100111,000000,18.0501,18.0501,17.9617,17.9932,6708.4528534886,0
+USRT.US,D,20100112,000000,17.8772,17.999,17.6866,17.8025,149609.08235696,0
+USRT.US,D,20100113,000000,17.7897,18.1219,17.7897,18.0855,7524.6208129088,0
+USRT.US,D,20100114,000000,18.0285,18.0619,17.9932,18.0619,29429.876831013,0
+USRT.US,D,20100115,000000,18.0285,18.0285,17.8486,17.8486,15051.276957387,0
+USRT.US,D,20100119,000000,17.8713,18.2211,17.8713,18.1464,164734.64891664,0
+USRT.US,D,20100120,000000,18.0924,18.0924,17.8811,18.0344,12854.136527976,0
+USRT.US,D,20100121,000000,17.9175,17.9716,17.5185,17.5185,12736.087296937,0
+USRT.US,D,20100122,000000,17.5441,17.5441,17.0832,17.1127,29242.626326607,0
+USRT.US,D,20100125,000000,17.2601,17.323,17.0105,17.1982,36542.343001073,0
+USRT.US,D,20100126,000000,17.1186,17.323,17.0576,17.0832,76739.123835409,0
+USRT.US,D,20100127,000000,17.0832,17.2286,16.8641,17.2286,104334.1492564,0
+USRT.US,D,20100128,000000,17.2375,17.2375,16.979,17.1127,8869.9749804319,0
+USRT.US,D,20100129,000000,17.1609,17.3485,16.9368,17.0223,29664.957627305,0
+USRT.US,D,20100201,000000,17.1393,17.2768,17.1393,17.2768,20568.04317686,0
+USRT.US,D,20100202,000000,17.2601,17.6197,17.2601,17.5185,708885.63238518,0
+USRT.US,D,20100203,000000,17.438,17.4576,17.2974,17.3535,8979.8828851917,0
+USRT.US,D,20100204,000000,17.1854,17.1982,16.694,16.7069,17764.3739397,0
+USRT.US,D,20100205,000000,16.7373,16.9712,16.5319,16.811,22871.020847892,0
+USRT.US,D,20100208,000000,17.0144,17.0832,16.7835,16.7835,12812.412230798,0
+USRT.US,D,20100209,000000,16.8543,16.8543,16.4779,16.6017,11117.998699084,0
+USRT.US,D,20100210,000000,16.6077,16.7324,16.3806,16.5742,33632.836522291,0
+USRT.US,D,20100211,000000,16.4455,16.699,16.4199,16.699,23268.928169754,0
+USRT.US,D,20100212,000000,16.4956,16.8356,16.4956,16.8356,7087.0245254392,0
+USRT.US,D,20100216,000000,17.0999,17.3338,17.037,17.3151,11474.181723769,0
+USRT.US,D,20100217,000000,17.4202,17.4783,17.4202,17.4783,1240.5345916873,0
+USRT.US,D,20100218,000000,17.4202,17.6925,17.3535,17.6866,13607.209208738,0
+USRT.US,D,20100219,000000,17.6443,17.7318,17.6128,17.7003,9130.4974213441,0
+USRT.US,D,20100222,000000,17.7956,17.7956,17.7209,17.777,18989.643544614,0
+USRT.US,D,20100223,000000,17.7131,17.7209,17.6335,17.7209,4269.1079672914,0
+USRT.US,D,20100224,000000,17.6925,17.8349,17.659,17.8349,20541.583866455,0
+USRT.US,D,20100225,000000,17.5687,17.8349,17.5499,17.8192,23809.30870149,0
+USRT.US,D,20100226,000000,17.9401,18.0855,17.8713,17.9234,7188.7911039205,0
+USRT.US,D,20100301,000000,18.0178,18.1081,17.9932,18.057,16393.578127556,0
+USRT.US,D,20100302,000000,18.0924,18.1003,18.0344,18.057,10039.272967182,0
+USRT.US,D,20100303,000000,18.0108,18.0668,17.9666,17.9784,357549.74983363,0
+USRT.US,D,20100304,000000,18.0344,18.0924,18.0178,18.0737,18923.495268602,0
+USRT.US,D,20100305,000000,18.3822,18.5228,18.3734,18.5228,2924.7714655531,0
+USRT.US,D,20100308,000000,18.5307,18.7646,18.5159,18.7252,53966.816568644,0
+USRT.US,D,20100309,000000,18.622,18.9728,18.622,18.789,26702.532527713,0
+USRT.US,D,20100310,000000,18.7959,18.9257,18.7959,18.8136,11792.711114416,0
+USRT.US,D,20100311,000000,18.789,18.9257,18.736,18.9257,13185.895573824,0
+USRT.US,D,20100312,000000,19.1802,19.2087,19.022,19.1123,51290.355554585,0
+USRT.US,D,20100315,000000,19.0947,19.1615,18.9001,19.1016,35194.953501979,0
+USRT.US,D,20100316,000000,19.1939,19.5762,19.1271,19.5762,33462.886336228,0
+USRT.US,D,20100317,000000,19.6538,19.8238,19.5683,19.8091,31797.985112274,0
+USRT.US,D,20100318,000000,19.8159,19.868,19.7284,19.7284,24525.745413998,0
+USRT.US,D,20100319,000000,19.7413,19.7413,19.5221,19.5221,17914.988475851,0
+USRT.US,D,20100322,000000,19.4347,19.757,19.4287,19.757,10679.384745829,0
+USRT.US,D,20100323,000000,19.7413,19.7413,19.5114,19.6401,95102.902922363,0
+USRT.US,D,20100324,000000,19.6203,19.868,19.6203,19.7413,12375.833609114,0
+USRT.US,D,20100325,000000,19.697,19.8749,19.583,19.583,35301.808409385,0
+USRT.US,D,20100326,000000,19.6273,19.7177,19.413,19.4907,11806.958435403,0
+USRT.US,D,20100329,000000,19.53,19.53,19.4406,19.5162,8519.8979504561,0
+USRT.US,D,20100330,000000,19.5624,19.5624,19.4592,19.5044,5441.4589513962,0
+USRT.US,D,20100331,000000,19.3875,19.4907,19.2991,19.2991,15975.317489998,0
+USRT.US,D,20100401,000000,19.413,19.4445,19.2637,19.3658,9489.7334433831,0
+USRT.US,D,20100405,000000,19.5418,19.8159,19.5418,19.7894,18220.288211295,0
+USRT.US,D,20100406,000000,19.9859,20.261,19.9859,20.2542,311843.32644031,0
+USRT.US,D,20100407,000000,20.0685,20.1923,19.7108,19.7108,78887.41630715,0
+USRT.US,D,20100408,000000,19.6401,19.7845,19.6401,19.7284,21109.44137438,0
+USRT.US,D,20100409,000000,19.868,20.0685,19.868,20.0685,17770.479934408,0
+USRT.US,D,20100412,000000,20.0017,20.0017,19.9034,19.9142,4457.3761374818,0
+USRT.US,D,20100413,000000,19.8474,20.4133,19.8474,20.4133,170906.79190153,0
+USRT.US,D,20100414,000000,20.4831,20.4831,20.261,20.3475,22045.693896409,0
+USRT.US,D,20100415,000000,20.3681,20.3681,19.8238,19.8474,26207.946956295,0
+USRT.US,D,20100416,000000,19.7707,19.9496,19.4759,19.4759,30983.852484423,0
+USRT.US,D,20100419,000000,19.3737,19.5683,19.3207,19.4445,16701.930860354,0
+USRT.US,D,20100420,000000,19.5546,19.8022,19.4406,19.8022,7873.6801770998,0
+USRT.US,D,20100421,000000,19.8022,20.2365,19.8022,20.1765,17535.399138117,0
+USRT.US,D,20100422,000000,20.0243,20.5234,20.0243,20.5234,13887.067299561,0
+USRT.US,D,20100423,000000,20.548,20.7809,20.3907,20.7809,7331.2643137943,0
+USRT.US,D,20100426,000000,20.8025,21.0177,20.7789,20.8929,21924.591668015,0
+USRT.US,D,20100427,000000,20.7721,20.834,20.2424,20.2424,32390.266599035,0
+USRT.US,D,20100428,000000,20.4429,20.4498,20.2699,20.2699,20123.323228896,0
+USRT.US,D,20100429,000000,20.5117,21.1641,20.5117,21.1543,22118.965832915,0
+USRT.US,D,20100430,000000,21.1543,21.1543,20.5539,20.5539,21838.090076306,0
+USRT.US,D,20100503,000000,20.663,21.2732,20.663,21.1641,184567.93739686,0
+USRT.US,D,20100504,000000,20.7956,20.8772,20.6698,20.6767,20152.835536656,0
+USRT.US,D,20100505,000000,20.2905,20.6698,20.261,20.38,7837.0442088465,0
+USRT.US,D,20100506,000000,20.2846,20.2846,15.3214,19.5889,57830.89355358,0
+USRT.US,D,20100507,000000,18.9728,19.9908,18.8068,19.2991,549518.15281765,0
+USRT.US,D,20100510,000000,20.1687,20.6069,19.9172,20.5696,160906.19023417,0
+USRT.US,D,20100511,000000,20.3937,20.834,20.3417,20.5805,356823.13646327,0
+USRT.US,D,20100512,000000,20.7053,20.9528,20.6698,20.9528,32258.987712793,0
+USRT.US,D,20100513,000000,21.0108,21.0108,20.6011,20.6414,18027.949377966,0
+USRT.US,D,20100514,000000,20.4429,20.4429,19.8337,19.9811,29554.032056761,0
+USRT.US,D,20100517,000000,20.0075,20.3417,19.4681,20.0243,18542.888265082,0
+USRT.US,D,20100518,000000,20.1923,20.2905,19.4759,19.5114,80809.786974662,0
+USRT.US,D,20100519,000000,19.6842,19.7334,18.9974,19.3424,35228.536472878,0
+USRT.US,D,20100520,000000,18.9316,18.9856,18.4196,18.4413,200461.84162408,0
+USRT.US,D,20100521,000000,17.9401,19.0151,17.5942,18.9856,78332.788454427,0
+USRT.US,D,20100524,000000,19.022,19.1546,18.6791,18.6791,58836.347348975,0
+USRT.US,D,20100525,000000,18.2211,18.8559,17.9175,18.7959,137526.33649387,0
+USRT.US,D,20100526,000000,19.0947,19.3531,18.7174,18.7832,20610.785139822,0
+USRT.US,D,20100527,000000,18.8814,19.8159,18.8814,19.8159,18329.178450271,0
+USRT.US,D,20100528,000000,19.7334,19.7334,19.5624,19.5624,19510.688426439,0
+USRT.US,D,20100601,000000,19.3138,19.6401,19.1732,19.1732,24972.500693531,0
+USRT.US,D,20100602,000000,19.134,19.5546,19.134,19.5497,15119.46056497,0
+USRT.US,D,20100603,000000,19.5683,19.6076,19.4592,19.4592,8563.6575792031,0
+USRT.US,D,20100604,000000,19.1075,19.1075,18.4923,18.5159,5214.5194813829,0
+USRT.US,D,20100607,000000,18.4835,18.7684,18.4117,18.4117,17597.47675099,0
+USRT.US,D,20100608,000000,18.5434,18.6741,18.0855,18.6741,22703.105993397,0
+USRT.US,D,20100609,000000,19.0278,19.3345,18.789,18.789,27775.152264907,0
+USRT.US,D,20100610,000000,19.2823,19.6401,19.2087,19.6401,6522.2200148678,0
+USRT.US,D,20100611,000000,19.4592,19.8749,19.4592,19.8474,26333.119847827,0
+USRT.US,D,20100614,000000,20.0862,20.2365,19.8966,20.036,54158.137736189,0
+USRT.US,D,20100615,000000,20.1294,20.491,20.1019,20.4429,61910.715684896,0
+USRT.US,D,20100616,000000,20.4006,20.4645,20.2905,20.3613,13324.298120559,0
+USRT.US,D,20100617,000000,20.1981,20.38,20.1981,20.3731,6165.0193243984,0
+USRT.US,D,20100618,000000,20.3112,20.3475,20.2542,20.322,5528.9782088901,0
+USRT.US,D,20100621,000000,20.7386,21.0177,20.1579,20.1579,17700.260995256,0
+USRT.US,D,20100622,000000,20.2179,20.2179,19.5418,19.5497,31886.522035552,0
+USRT.US,D,20100623,000000,19.4287,19.4965,19.2637,19.4828,11349.008832237,0
+USRT.US,D,20100624,000000,19.4062,19.4062,18.9905,19.0042,11055.92108621,0
+USRT.US,D,20100625,000000,19.1478,19.4828,19.1016,19.4828,3181.2232433261,0
+USRT.US,D,20100628,000000,19.5497,19.5497,19.249,19.3658,6227.096937272,0
+USRT.US,D,20100629,000000,19.0485,19.0485,18.6859,18.7174,24761.843876075,0
+USRT.US,D,20100630,000000,18.6486,18.9532,18.5434,18.5434,6932.3393261475,0
+USRT.US,D,20100701,000000,18.5228,18.5228,18.0737,18.4786,18752.527416753,0
+USRT.US,D,20100702,000000,18.1582,18.3027,18.1513,18.2064,3446.8340131623,0
+USRT.US,D,20100706,000000,18.4648,18.5307,17.7003,17.8025,6351.2521630192,0
+USRT.US,D,20100707,000000,18.2329,18.6004,18.226,18.6004,4277.2492935699,0
+USRT.US,D,20100708,000000,18.85,18.9797,18.6004,18.7999,80708.020396181,0
+USRT.US,D,20100709,000000,18.8638,19.0652,18.8638,19.0652,3808.105366771,0
+USRT.US,D,20100712,000000,19.0809,19.2303,19.022,19.189,6093.7827194615,0
+USRT.US,D,20100713,000000,19.4592,19.6203,19.4062,19.6135,38618.381202092,0
+USRT.US,D,20100714,000000,19.2902,19.5418,19.2902,19.3875,8120.9729628094,0
+USRT.US,D,20100715,000000,19.189,19.4642,19.134,19.413,191466.69375211,0
+USRT.US,D,20100716,000000,19.2755,19.3089,18.8333,18.85,26770.716135297,0
+USRT.US,D,20100719,000000,18.9178,19.189,18.6319,19.1016,20823.477288848,0
+USRT.US,D,20100720,000000,18.8265,18.8265,18.7684,18.7684,3013.3083888319,0
+USRT.US,D,20100721,000000,19.5683,19.5683,19.0407,19.0407,8325.5237855568,0
+USRT.US,D,20100722,000000,19.2087,19.8287,19.2087,19.8287,42597.454420711,0
+USRT.US,D,20100723,000000,19.4445,19.9427,19.4013,19.9172,26127.551359294,0
+USRT.US,D,20100726,000000,19.924,20.3731,19.8337,20.3731,6133.4716850692,0
+USRT.US,D,20100727,000000,20.491,20.5303,20.1618,20.3613,22393.735594815,0
+USRT.US,D,20100728,000000,20.3348,20.5421,20.2513,20.3534,16530.963008505,0
+USRT.US,D,20100729,000000,20.3475,20.3534,20.0164,20.1294,19426.222166299,0
+USRT.US,D,20100730,000000,19.9358,20.2846,19.9358,20.2424,31089.689726043,0
+USRT.US,D,20100802,000000,20.6462,20.9253,20.5942,20.9253,21152.183337342,0
+USRT.US,D,20100803,000000,20.7789,20.8143,20.6138,20.663,32958.124106961,0
+USRT.US,D,20100804,000000,20.6591,20.8064,20.6521,20.8064,1926.4413306514,0
+USRT.US,D,20100805,000000,20.7721,20.7789,20.5234,20.5539,12366.67461705,0
+USRT.US,D,20100806,000000,20.3348,20.4704,20.1765,20.4704,140399.2070044,0
+USRT.US,D,20100809,000000,20.5539,20.7553,20.5175,20.7495,5851.5782626759,0
+USRT.US,D,20100810,000000,20.5539,20.6374,20.4203,20.6374,11106.804375451,0
+USRT.US,D,20100811,000000,20.2179,20.3161,19.9958,20.0724,28097.752318693,0
+USRT.US,D,20100812,000000,19.9358,19.9653,19.8238,19.9496,9161.0273948885,0
+USRT.US,D,20100813,000000,19.8749,19.8749,19.8749,19.8749,7245.78038787,0
+USRT.US,D,20100816,000000,19.7845,20.0243,19.7501,19.7786,19267.466303869,0
+USRT.US,D,20100817,000000,19.9496,20.3681,19.9142,20.3112,7394.3595924527,0
+USRT.US,D,20100818,000000,20.1765,20.3869,20.1765,20.2965,3294.1841454403,0
+USRT.US,D,20100819,000000,20.0164,20.0311,19.7334,19.8159,68501.119307346,0
+USRT.US,D,20100820,000000,19.7284,19.8159,19.6007,19.8091,51522.383353523,0
+USRT.US,D,20100823,000000,19.9073,19.9073,19.7177,19.7177,15543.827197236,0
+USRT.US,D,20100824,000000,19.4759,19.7049,19.3138,19.6203,41838.27574524,0
+USRT.US,D,20100825,000000,19.4445,19.9172,19.4445,19.8798,134084.59080963,0
+USRT.US,D,20100826,000000,19.9859,20.0311,19.7707,19.8287,13725.258439775,0
+USRT.US,D,20100827,000000,19.7334,20.0773,19.7334,20.0773,11259.454243173,0
+USRT.US,D,20100830,000000,20.0243,20.1618,19.9073,19.9073,5533.0488720294,0
+USRT.US,D,20100831,000000,19.8395,20.0892,19.4023,19.4023,87678.013356367,0
+USRT.US,D,20100901,000000,20.322,20.7249,20.322,20.7249,35550.11886088,0
+USRT.US,D,20100902,000000,20.7455,20.9528,20.7249,20.9459,9663.7542925862,0
+USRT.US,D,20100903,000000,21.1543,21.1986,21.1268,21.1897,7446.2605474782,0
+USRT.US,D,20100907,000000,21.0698,21.0737,20.9381,20.9528,2929.8597944772,0
+USRT.US,D,20100908,000000,20.9381,21.0246,20.8929,20.9126,4684.3156074952,0
+USRT.US,D,20100909,000000,21.2496,21.2496,20.6698,20.7386,19677.585615149,0
+USRT.US,D,20100910,000000,20.7553,20.8556,20.7553,20.8281,15934.610858605,0
+USRT.US,D,20100913,000000,21.0737,21.1484,20.9824,21.1327,14722.570908892,0
+USRT.US,D,20100914,000000,21.0108,21.1769,21.0108,21.1563,16816.927094038,0
+USRT.US,D,20100915,000000,21.0246,21.2771,20.9381,21.2771,11836.470743163,0
+USRT.US,D,20100916,000000,21.2123,21.2732,21.0855,21.1405,4304.7262697599,0
+USRT.US,D,20100917,000000,21.3194,21.3194,21.0472,21.2398,221890.83005488,0
+USRT.US,D,20100920,000000,21.284,21.5572,21.284,21.5149,4313.8852618232,0
+USRT.US,D,20100921,000000,21.6604,21.6604,21.3321,21.3469,52139.088819119,0
+USRT.US,D,20100922,000000,21.2771,21.3892,21.0943,21.1543,6063.2527459171,0
+USRT.US,D,20100923,000000,21.003,21.003,20.6295,20.6295,5824.101286486,0
+USRT.US,D,20100924,000000,20.7956,20.9528,20.7317,20.9528,7435.0662238453,0
+USRT.US,D,20100927,000000,20.7789,20.8614,20.7249,20.7721,13059.705016508,0
+USRT.US,D,20100928,000000,20.7848,20.8418,20.5117,20.834,18731.156435272,0
+USRT.US,D,20100929,000000,20.8998,20.8998,20.6374,20.6591,12051.198223758,0
+USRT.US,D,20100930,000000,20.9086,20.9205,20.6767,20.6993,7595.8574178458,0
+USRT.US,D,20101001,000000,20.8418,20.8418,20.6011,20.8212,48774.685734527,0
+USRT.US,D,20101004,000000,20.8281,20.9578,20.7789,20.9578,19370.250548134,0
+USRT.US,D,20101005,000000,21.1769,21.3194,21.0177,21.2771,24614.282337277,0
+USRT.US,D,20101006,000000,21.284,21.284,21.0629,21.1769,19475.07012397,0
+USRT.US,D,20101007,000000,21.3135,21.3135,21.1641,21.223,9509.0690932946,0
+USRT.US,D,20101008,000000,21.1543,21.284,21.1543,21.2732,3757.2220775303,0
+USRT.US,D,20101011,000000,21.2398,21.3027,21.2162,21.2653,4350.5212300764,0
+USRT.US,D,20101012,000000,21.1769,21.4295,21.1484,21.4186,10470.763259943,0
+USRT.US,D,20101013,000000,21.6683,21.7449,21.4579,21.6122,33401.826389139,0
+USRT.US,D,20101014,000000,21.6072,21.6683,21.4422,21.5031,6673.852216805,0
+USRT.US,D,20101015,000000,21.7242,21.7242,21.508,21.5572,4159.2000625316,0
+USRT.US,D,20101018,000000,21.508,21.7518,21.508,21.7518,21868.620049851,0
+USRT.US,D,20101019,000000,21.6731,21.8018,21.4658,21.5709,35899.178225071,0
+USRT.US,D,20101020,000000,21.6122,22.1467,21.6122,22.0092,7407.5892476553,0
+USRT.US,D,20101021,000000,22.1124,22.1772,21.8844,21.9758,20595.52015305,0
+USRT.US,D,20101022,000000,22.1772,22.1772,21.8922,21.9325,9300.4476074079,0
+USRT.US,D,20101025,000000,22.0622,22.0672,21.9581,22.0495,5686.7164055362,0
+USRT.US,D,20101026,000000,21.851,21.8667,21.7301,21.8353,18765.757071955,0
+USRT.US,D,20101027,000000,21.5749,21.5856,21.5366,21.5749,12005.403263441,0
+USRT.US,D,20101028,000000,21.7685,21.7685,21.3076,21.4658,197901.39450948,0
+USRT.US,D,20101029,000000,21.5189,21.5808,21.5189,21.565,29135.771419202,0
+USRT.US,D,20101101,000000,21.8303,21.8353,21.626,21.6731,281377.46584036,0
+USRT.US,D,20101102,000000,21.8589,21.8736,21.7518,21.8589,3416.3040396179,0
+USRT.US,D,20101103,000000,21.8303,21.8392,21.6839,21.796,28179.165581478,0
+USRT.US,D,20101104,000000,22.1193,22.3138,21.9699,22.3138,19228.795004045,0
+USRT.US,D,20101105,000000,22.474,22.5113,22.4386,22.5113,2653.054701008,0
+USRT.US,D,20101108,000000,22.5693,22.5693,22.3492,22.4308,12959.973769596,0
+USRT.US,D,20101109,000000,22.4857,22.4857,21.4382,21.565,33798.716045216,0
+USRT.US,D,20101110,000000,21.6731,21.8077,21.5915,21.7881,15888.815898289,0
+USRT.US,D,20101111,000000,21.626,21.8077,21.626,21.68,7299.7166744651,0
+USRT.US,D,20101112,000000,21.6731,21.6731,21.3999,21.4727,13838.21934189,0
+USRT.US,D,20101115,000000,21.4295,21.5994,21.3253,21.3253,31072.389407702,0
+USRT.US,D,20101116,000000,21.0943,21.0943,20.4429,20.5755,9269.9176338635,0
+USRT.US,D,20101117,000000,20.7632,20.8674,20.7111,20.7553,101998.60628026,0
+USRT.US,D,20101118,000000,21.1268,21.1268,20.8614,20.9057,36245.184591907,0
+USRT.US,D,20101119,000000,20.717,21.056,20.717,21.056,55120.849568622,0
+USRT.US,D,20101122,000000,20.9695,21.114,20.9695,21.0737,4500.118100444,0
+USRT.US,D,20101123,000000,20.8733,20.9459,20.8556,20.9057,6419.4357706017,0
+USRT.US,D,20101124,000000,21.1327,21.3076,21.1327,21.3027,7234.5860642371,0
+USRT.US,D,20101126,000000,21.2398,21.2968,21.1897,21.2496,2874.9058420973,0
+USRT.US,D,20101129,000000,21.1641,21.2732,20.9754,21.2653,166700.77921289,0
+USRT.US,D,20101130,000000,21.0914,21.2831,21.0914,21.17,559048.59289243,0
+USRT.US,D,20101201,000000,21.3027,21.3253,21.2575,21.3253,7325.1583190854,0
+USRT.US,D,20101202,000000,21.4295,21.6447,21.4295,21.6447,13299.874141723,0
+USRT.US,D,20101203,000000,21.5209,21.6683,21.4422,21.6387,33375.367078734,0
+USRT.US,D,20101206,000000,21.4727,21.6839,21.4186,21.6387,75324.568394519,0
+USRT.US,D,20101207,000000,21.8244,21.8244,21.6839,21.6927,7591.7867547065,0
+USRT.US,D,20101208,000000,21.6731,21.6731,21.2496,21.3606,29808.448502964,0
+USRT.US,D,20101209,000000,21.4658,21.4658,21.1405,21.1543,4231.4543332533,0
+USRT.US,D,20101210,000000,21.2496,21.4186,21.2496,21.3321,5376.3283411682,0
+USRT.US,D,20101213,000000,21.4295,21.4973,21.3606,21.3892,15076.718602008,0
+USRT.US,D,20101214,000000,21.4108,21.5434,21.0943,21.0943,29948.886381267,0
+USRT.US,D,20101215,000000,21.0855,21.2319,20.8929,20.9057,14649.298972386,0
+USRT.US,D,20101216,000000,20.9695,21.0177,20.8556,20.9528,29059.446485341,0
+USRT.US,D,20101217,000000,21.0629,21.114,21.0629,21.114,6039.8464328664,0
+USRT.US,D,20101220,000000,21.2123,21.3999,21.1641,21.3999,17087.626192799,0
+USRT.US,D,20101221,000000,21.4255,21.6191,21.4255,21.6191,61083.353401843,0
+USRT.US,D,20101222,000000,21.5856,21.8451,21.5856,21.7301,11053.885754641,0
+USRT.US,D,20101223,000000,21.5209,21.5572,21.4491,21.4491,10225.505805803,0
+USRT.US,D,20101227,000000,21.4491,21.7046,21.4491,21.7046,12101.063847214,0
+USRT.US,D,20101228,000000,21.68,21.7734,21.6447,21.7685,6478.4603861209,0
+USRT.US,D,20101229,000000,21.7498,21.8589,21.7153,21.8589,12671.974352494,0
+USRT.US,D,20101230,000000,21.8451,21.9473,21.8451,21.9011,6230.1499346264,0
+USRT.US,D,20101231,000000,21.965,21.9758,21.8873,21.8962,29693.45226928,0
+USRT.US,D,20110103,000000,22.0299,22.2401,22.0299,22.2401,10195.993498043,0
+USRT.US,D,20110104,000000,21.9699,21.9699,21.7734,21.796,21517.52535409,0
+USRT.US,D,20110105,000000,21.7389,21.9463,21.7389,21.9463,12100.046181429,0
+USRT.US,D,20110106,000000,21.9915,21.9915,21.8244,21.8589,12442.999550911,0
+USRT.US,D,20110107,000000,21.796,21.8844,21.6525,21.8244,47200.356765422,0
+USRT.US,D,20110110,000000,21.6927,21.8451,21.5915,21.8166,13904.367617903,0
+USRT.US,D,20110111,000000,21.6604,21.8018,21.6604,21.7734,27988.862079718,0
+USRT.US,D,20110112,000000,21.8922,21.9394,21.8077,21.8077,5807.818633929,0
+USRT.US,D,20110113,000000,21.8736,21.9984,21.8589,21.9001,8456.8026717977,0
+USRT.US,D,20110114,000000,21.9837,22.0672,21.8775,22.015,3923.1016004549,0
+USRT.US,D,20110118,000000,22.0947,22.2401,22.0347,22.2401,9054.1724874831,0
+USRT.US,D,20110119,000000,22.0741,22.0741,21.9463,21.9699,4997.7566692176,0
+USRT.US,D,20110120,000000,21.9758,22.1408,21.9581,22.0043,33279.706494961,0
+USRT.US,D,20110121,000000,22.0347,22.0799,22.0299,22.0799,23435.825358463,0
+USRT.US,D,20110124,000000,22.1124,22.2941,22.0799,22.189,10742.480024489,0
+USRT.US,D,20110125,000000,22.1772,22.4857,22.1467,22.4857,15940.716853314,0
+USRT.US,D,20110126,000000,22.4072,22.5418,22.4072,22.5083,13772.071065877,0
+USRT.US,D,20110127,000000,22.809,22.8602,22.6587,22.8602,56318.642197348,0
+USRT.US,D,20110128,000000,22.9191,22.926,22.4809,22.4809,10684.473074753,0
+USRT.US,D,20110131,000000,22.6194,22.8386,22.5919,22.7953,18076.797335637,0
+USRT.US,D,20110201,000000,22.7688,22.8533,22.6892,22.8533,4326.0972512409,0
+USRT.US,D,20110202,000000,22.7874,22.9054,22.7874,22.7943,13243.902523559,0
+USRT.US,D,20110203,000000,22.7943,22.9054,22.7354,22.9054,6671.8168852354,0
+USRT.US,D,20110204,000000,22.7688,22.7825,22.6735,22.7069,28012.268392769,0
+USRT.US,D,20110207,000000,22.6803,22.9191,22.6803,22.9191,10860.529255526,0
+USRT.US,D,20110208,000000,22.978,23.0812,22.9643,23.0282,26238.476929839,0
+USRT.US,D,20110209,000000,23.0282,23.0538,22.9457,23.0538,27093.316189082,0
+USRT.US,D,20110210,000000,22.9525,23.153,22.9525,23.153,7887.9274980871,0
+USRT.US,D,20110211,000000,23.0871,23.3406,23.0871,23.3279,6831.590413451,0
+USRT.US,D,20110214,000000,23.4576,23.4576,23.2071,23.321,13070.89934014,0
+USRT.US,D,20110215,000000,23.1461,23.268,23.1019,23.2228,56091.702727334,0
+USRT.US,D,20110216,000000,23.3937,23.3937,23.2002,23.268,6769.5128005774,0
+USRT.US,D,20110218,000000,23.3741,23.4183,23.3083,23.3279,3048.9266913004,0
+USRT.US,D,20110222,000000,23.2896,23.2954,23.1206,23.1412,15221.227143451,0
+USRT.US,D,20110223,000000,23.0419,23.1127,22.8602,22.9643,11994.208939809,0
+USRT.US,D,20110224,000000,22.9122,22.9457,22.7069,22.8473,18170.42258784,0
+USRT.US,D,20110225,000000,23.0616,23.2896,23.0616,23.2896,10803.539971577,0
+USRT.US,D,20110228,000000,23.5048,23.8123,23.5048,23.8123,23877.492309072,0
+USRT.US,D,20110301,000000,23.6806,23.9224,23.1304,23.1304,12400.257587949,0
+USRT.US,D,20110302,000000,23.1157,23.1157,22.8995,22.8995,17217.887413254,0
+USRT.US,D,20110303,000000,23.2089,23.2522,23.096,23.2454,14363.334886853,0
+USRT.US,D,20110304,000000,23.2954,23.2954,22.9457,22.984,9091.8261215212,0
+USRT.US,D,20110307,000000,23.1206,23.1206,22.7943,22.8798,10467.710262589,0
+USRT.US,D,20110308,000000,22.9122,23.2228,22.9122,23.153,10214.31148217,0
+USRT.US,D,20110309,000000,22.9977,23.2297,22.978,23.1569,15252.774782781,0
+USRT.US,D,20110310,000000,22.8995,22.9467,22.7943,22.7943,6712.5235166279,0
+USRT.US,D,20110311,000000,22.7059,23.1304,22.7059,23.1304,3827.4410166825,0
+USRT.US,D,20110314,000000,22.8533,22.9594,22.8533,22.9594,3817.2643588343,0
+USRT.US,D,20110315,000000,22.3865,22.984,22.3865,22.7825,44723.358245186,0
+USRT.US,D,20110316,000000,22.6656,22.8435,22.4072,22.5575,23386.977400793,0
+USRT.US,D,20110317,000000,22.7,22.7531,22.5388,22.6783,163803.48472354,0
+USRT.US,D,20110318,000000,22.926,22.9397,22.8602,22.8671,8382.5130695064,0
+USRT.US,D,20110321,000000,23.1235,23.2089,23.1048,23.1756,8644.0531762034,0
+USRT.US,D,20110322,000000,23.0213,23.0213,22.8808,22.8808,40047.183963969,0
+USRT.US,D,20110323,000000,22.6253,22.76,22.6253,22.6892,15206.979822464,0
+USRT.US,D,20110324,000000,22.76,22.8356,22.5762,22.8356,13426.064699041,0
+USRT.US,D,20110325,000000,22.8277,23.0213,22.8277,22.8995,26670.984888385,0
+USRT.US,D,20110328,000000,22.926,22.9663,22.8671,22.9663,487666.46174827,0
+USRT.US,D,20110329,000000,22.8671,23.0498,22.8671,23.0439,42238.218398672,0
+USRT.US,D,20110330,000000,23.153,23.3309,23.1157,23.3053,42624.931396901,0
+USRT.US,D,20110331,000000,23.433,23.4989,23.433,23.4989,2124.88615869,0
+USRT.US,D,20110401,000000,23.5431,23.661,23.4242,23.4242,11934.166658504,0
+USRT.US,D,20110404,000000,23.5814,23.5814,23.4802,23.488,7062.6005466036,0
+USRT.US,D,20110405,000000,23.5235,23.5755,23.5018,23.5755,28925.114601746,0
+USRT.US,D,20110406,000000,23.5687,23.6964,23.5018,23.5018,10149.180871942,0
+USRT.US,D,20110407,000000,23.5087,23.5087,23.1609,23.265,12277.120027986,0
+USRT.US,D,20110408,000000,23.32,23.32,23.0361,23.0439,5505.5718958394,0
+USRT.US,D,20110411,000000,23.1363,23.1972,23.0832,23.1157,11047.779759933,0
+USRT.US,D,20110412,000000,23.096,23.096,23.0046,23.0361,2333.5076445767,0
+USRT.US,D,20110413,000000,23.0095,23.0361,23.0095,23.0361,1379.9548042067,0
+USRT.US,D,20110414,000000,23.0891,23.3259,23.0891,23.3259,5421.1056356999,0
+USRT.US,D,20110415,000000,23.3997,23.6001,23.3505,23.5755,4251.8076489496,0
+USRT.US,D,20110418,000000,23.3632,23.3632,23.2454,23.3574,2750.7506163501,0
+USRT.US,D,20110419,000000,23.3849,23.5618,23.3849,23.4949,25889.417565648,0
+USRT.US,D,20110420,000000,23.7819,23.8123,23.7445,23.8123,2144.2218086014,0
+USRT.US,D,20110421,000000,23.7318,23.9755,23.7318,23.9755,7230.5154010978,0
+USRT.US,D,20110425,000000,23.9529,24.1701,23.8742,24.1701,6000.1574672587,0
+USRT.US,D,20110426,000000,24.2703,24.4127,24.2703,24.3213,12100.046181429,0
+USRT.US,D,20110427,000000,24.4058,24.5581,24.3302,24.5424,11791.69344863,0
+USRT.US,D,20110428,000000,24.5385,24.8913,24.5385,24.8274,10628.501456589,0
+USRT.US,D,20110429,000000,24.7616,24.7616,24.4117,24.68,7985.6234134292,0
+USRT.US,D,20110502,000000,24.621,24.6604,24.5984,24.6545,2848.4465316922,0
+USRT.US,D,20110503,000000,24.7095,24.7852,24.2771,24.4786,30738.595030283,0
+USRT.US,D,20110504,000000,24.5307,24.5307,24.3459,24.395,6593.4566198048,0
+USRT.US,D,20110505,000000,24.2417,24.4786,24.2339,24.3518,7309.8933323132,0
+USRT.US,D,20110506,000000,24.4786,24.5916,24.1818,24.1887,4891.9194275971,0
+USRT.US,D,20110509,000000,24.2201,24.3518,24.1701,24.2703,4396.316190393,0
+USRT.US,D,20110510,000000,24.5424,24.5847,24.5424,24.5847,2563.5001119445,0
+USRT.US,D,20110511,000000,24.4855,24.5169,24.3675,24.4579,30251.133119358,0
+USRT.US,D,20110512,000000,24.283,24.451,24.2771,24.4186,5348.8513649782,0
+USRT.US,D,20110513,000000,24.4186,24.4186,24.1465,24.1465,4333.2209117346,0
+USRT.US,D,20110516,000000,24.1465,24.3302,24.1465,24.2624,781.56732273654,0
+USRT.US,D,20110517,000000,24.061,24.2152,24.061,24.1651,9786.8918525486,0
+USRT.US,D,20110518,000000,24.1818,24.4579,24.1818,24.4579,34841.823474649,0
+USRT.US,D,20110519,000000,24.4639,24.5238,24.4186,24.5169,18142.94561165,0
+USRT.US,D,20110520,000000,24.395,24.395,24.2909,24.2909,4749.4462177232,0
+USRT.US,D,20110523,000000,24.061,24.1268,24.0305,24.0305,43365.792088245,0
+USRT.US,D,20110524,000000,24.0168,24.1701,24.0059,24.1701,3694.1267988719,0
+USRT.US,D,20110525,000000,24.1769,24.2909,24.001,24.2417,352994.6777808,0
+USRT.US,D,20110526,000000,24.2486,24.5091,24.2152,24.5091,1638.4419135493,0
+USRT.US,D,20110527,000000,24.5797,24.5797,24.5091,24.5091,1074.6550687627,0
+USRT.US,D,20110531,000000,24.738,24.9237,24.738,24.91,18361.743755385,0
+USRT.US,D,20110601,000000,24.91,24.91,24.283,24.283,7379.0946056805,0
+USRT.US,D,20110602,000000,24.3302,24.5051,24.1268,24.2152,15483.784915933,0
+USRT.US,D,20110603,000000,23.9755,24.3086,23.9106,24.2201,87445.985557429,0
+USRT.US,D,20110606,000000,24.1651,24.1651,23.9145,23.9145,5268.455767978,0
+USRT.US,D,20110607,000000,24.0648,24.3194,24.0138,24.3194,6538.5026674248,0
+USRT.US,D,20110608,000000,24.1219,24.2752,24.0934,24.0934,8087.3899919105,0
+USRT.US,D,20110609,000000,23.9775,24.1297,23.8516,23.8742,3896.6422900498,0
+USRT.US,D,20110610,000000,23.8242,23.8242,23.2944,23.2944,20287.167420251,0
+USRT.US,D,20110613,000000,23.32,23.4763,23.2916,23.3997,3345.067434681,0
+USRT.US,D,20110614,000000,23.5618,23.776,23.5618,23.6689,102760.83795309,0
+USRT.US,D,20110615,000000,23.488,23.5755,23.2817,23.3632,6526.2906780071,0
+USRT.US,D,20110616,000000,23.435,23.5274,23.3751,23.3751,4272.1609646458,0
+USRT.US,D,20110617,000000,23.5519,23.7504,23.5519,23.7504,1539.7283324224,0
+USRT.US,D,20110620,000000,23.6266,24.0305,23.6266,24.0305,11492.499707896,0
+USRT.US,D,20110621,000000,24.1465,24.1798,24.0481,24.1543,23247.557188272,0
+USRT.US,D,20110622,000000,24.115,24.3439,24.115,24.2084,12054.251221112,0
+USRT.US,D,20110623,000000,23.8242,23.8242,23.4999,23.7032,62349.32963815,0
+USRT.US,D,20110624,000000,23.5461,23.6806,23.5411,23.6463,10829.999281982,0
+USRT.US,D,20110627,000000,23.6532,23.8242,23.6532,23.7986,4339.3269064435,0
+USRT.US,D,20110628,000000,23.8694,23.9106,23.8123,23.8801,196771.78548834,0
+USRT.US,D,20110629,000000,23.947,24.232,23.947,24.1622,36098.640718894,0
+USRT.US,D,20110630,000000,24.1749,24.3391,24.1749,24.3391,7141.9784778191,0
+USRT.US,D,20110701,000000,24.3056,24.7036,24.3056,24.6545,2687.6553376917,0
+USRT.US,D,20110705,000000,24.6948,24.8736,24.5797,24.8284,41099.450385466,0
+USRT.US,D,20110706,000000,24.7793,25.0062,24.7537,24.9895,24805.603504822,0
+USRT.US,D,20110707,000000,25.2047,25.3443,25.2047,25.2843,1635.3889161948,0
+USRT.US,D,20110708,000000,24.9669,25.2175,24.9669,25.2175,3921.0662688853,0
+USRT.US,D,20110711,000000,24.9954,25.0397,24.8342,24.8874,6784.7777873496,0
+USRT.US,D,20110712,000000,24.7183,25.1782,24.7183,24.9139,45002.198670225,0
+USRT.US,D,20110713,000000,24.8608,24.8991,24.6869,24.6869,9463.274132978,0
+USRT.US,D,20110714,000000,24.6486,24.6486,24.4117,24.4314,4109.3344390757,0
+USRT.US,D,20110715,000000,24.5581,24.6043,24.4117,24.5797,44260.320313096,0
+USRT.US,D,20110718,000000,24.5847,24.6103,24.3645,24.45,39331.764917245,0
+USRT.US,D,20110719,000000,24.6299,24.8804,24.6299,24.8539,41983.801952469,0
+USRT.US,D,20110720,000000,24.9453,25.0456,24.9217,25.0397,5505.5718958394,0
+USRT.US,D,20110721,000000,25.3688,25.3688,25.247,25.2696,15569.268841857,0
+USRT.US,D,20110722,000000,25.2391,25.4111,25.2391,25.3954,40581.458500996,0
+USRT.US,D,20110725,000000,25.0878,25.2391,25.074,25.1143,5851.5782626759,0
+USRT.US,D,20110726,000000,25.0849,25.1968,24.9414,25.1163,6209.7966189302,0
+USRT.US,D,20110727,000000,24.9453,24.9669,24.4363,24.45,12539.677800468,0
+USRT.US,D,20110728,000000,24.45,24.6614,24.3125,24.3931,3843.7236692395,0
+USRT.US,D,20110729,000000,24.0128,24.4157,24.0128,24.4157,3985.1792133285,0
+USRT.US,D,20110801,000000,24.5847,24.5847,23.9775,24.1297,4895.9900907363,0
+USRT.US,D,20110802,000000,23.946,24.0551,23.4144,23.4144,138161.3599436,0
+USRT.US,D,20110803,000000,23.4144,23.4144,22.7737,23.2159,13144.171276648,0
+USRT.US,D,20110804,000000,23.0155,23.0203,22.0918,22.0918,184021.45087042,0
+USRT.US,D,20110805,000000,22.4956,22.4956,21.395,21.7449,35533.836208322,0
+USRT.US,D,20110808,000000,21.0796,21.2801,19.9575,19.9575,31004.205800119,0
+USRT.US,D,20110809,000000,20.2896,21.7625,20.2306,21.7625,289313.22363033,0
+USRT.US,D,20110810,000000,21.5041,22.2961,21.2752,21.3223,41494.304709973,0
+USRT.US,D,20110811,000000,21.3872,22.5486,21.3872,22.4101,7423.8719002123,0
+USRT.US,D,20110812,000000,22.6204,22.8071,22.2519,22.3689,19479.14078711,0
+USRT.US,D,20110815,000000,22.5938,23.0095,22.5938,23.0095,4260.9666410129,0
+USRT.US,D,20110816,000000,22.8267,23.1157,22.6833,22.9653,91593.991296327,0
+USRT.US,D,20110817,000000,23.1677,23.2758,22.9191,23.0429,15546.880194591,0
+USRT.US,D,20110818,000000,22.246,22.246,22.0534,22.0593,9244.4759892431,0
+USRT.US,D,20110819,000000,21.8451,22.2185,21.6368,21.6368,12870.419180532,0
+USRT.US,D,20110822,000000,21.8353,21.9276,21.7153,21.7153,2064.843877386,0
+USRT.US,D,20110823,000000,21.7724,22.2519,21.7724,22.2519,11443.651750224,0
+USRT.US,D,20110824,000000,22.1763,22.3767,22.0779,22.3767,10316.078060651,0
+USRT.US,D,20110825,000000,22.7158,22.7158,22.1408,22.1517,2701.9026586791,0
+USRT.US,D,20110826,000000,21.8775,22.3433,21.567,22.3433,4115.4404337846,0
+USRT.US,D,20110829,000000,22.6529,22.8906,22.646,22.8906,4354.5918932157,0
+USRT.US,D,20110830,000000,22.8985,23.2099,22.7993,23.2099,9568.0937088137,0
+USRT.US,D,20110831,000000,23.2896,23.4507,23.2277,23.324,33483.239651924,0
+USRT.US,D,20110901,000000,23.5195,23.5195,23.0046,23.0155,51435.881761814,0
+USRT.US,D,20110902,000000,22.8022,22.8022,22.5232,22.5683,3509.9292918207,0
+USRT.US,D,20110906,000000,21.7724,22.4101,21.7724,22.4101,78734.766439428,0
+USRT.US,D,20110907,000000,22.6793,23.2021,22.5035,23.2021,46352.641166672,0
+USRT.US,D,20110908,000000,23.0508,23.2729,23.0164,23.0665,10651.90776964,0
+USRT.US,D,20110909,000000,22.7786,22.8247,22.2814,22.3973,14195.420032359,0
+USRT.US,D,20110912,000000,22.2126,22.2126,22.0779,22.0779,1413.5377751055,0
+USRT.US,D,20110913,000000,22.472,22.5575,22.3246,22.5113,68750.447424625,0
+USRT.US,D,20110914,000000,22.6253,22.7993,22.3689,22.697,9883.5701021058,0
+USRT.US,D,20110915,000000,22.8661,22.9653,22.8661,22.9653,471.17925836851,0
+USRT.US,D,20110916,000000,23.1254,23.1254,22.9388,22.9388,302.24673808952,0
+USRT.US,D,20110919,000000,22.7324,22.9122,22.6764,22.7501,3445.8163473775,0
+USRT.US,D,20110920,000000,22.7158,22.9604,22.7039,22.7374,8919.8406038877,0
+USRT.US,D,20110921,000000,22.7374,22.7374,21.6024,21.6024,10733.321032425,0
+USRT.US,D,20110922,000000,21.114,21.2692,20.9558,21.0472,32495.086174871,0
+USRT.US,D,20110923,000000,21.053,21.1494,20.9657,21.1415,15214.103482957,0
+USRT.US,D,20110926,000000,21.3125,21.5011,21.053,21.5011,26917.260008309,0
+USRT.US,D,20110927,000000,21.8686,21.9817,21.847,21.847,1274.1175625861,0
+USRT.US,D,20110928,000000,21.736,21.7508,21.2005,21.2005,5120.89422918,0
+USRT.US,D,20110929,000000,21.3469,21.396,21.3243,21.396,1395.2197909789,0
+USRT.US,D,20110930,000000,21.2398,21.2928,21.1553,21.2309,4833.9124778627,0
+USRT.US,D,20111003,000000,20.7515,21.0069,19.9162,19.9162,24529.816077137,0
+USRT.US,D,20111004,000000,19.7324,20.663,19.3757,20.663,11577.98363382,0
+USRT.US,D,20111005,000000,20.211,20.492,19.8572,20.492,3682.932475239,0
+USRT.US,D,20111006,000000,20.5785,20.7947,20.5785,20.7819,10609.165806678,0
+USRT.US,D,20111007,000000,20.9705,21.1582,20.4379,20.4379,40125.544229399,0
+USRT.US,D,20111010,000000,21.2133,21.4255,20.8772,21.4255,1655.7422318911,0
+USRT.US,D,20111011,000000,21.2466,21.2466,21.0069,21.0452,1834.8514100182,0
+USRT.US,D,20111012,000000,21.3243,21.6132,21.3243,21.6132,899.61655377487,0
+USRT.US,D,20111013,000000,21.2005,21.227,21.0147,21.2005,4210.0833517722,0
+USRT.US,D,20111014,000000,21.4451,21.6889,21.4334,21.6889,4599.8493473557,0
+USRT.US,D,20111017,000000,21.6397,21.6397,21.2133,21.2133,2743.6269558564,0
+USRT.US,D,20111018,000000,21.2948,21.2948,21.2948,21.2948,751.03734919214,0
+USRT.US,D,20111019,000000,21.8746,22.0033,21.6751,21.6751,1644.5479082581,0
+USRT.US,D,20111020,000000,21.6004,21.6889,21.338,21.6889,2798.5809082363,0
+USRT.US,D,20111021,000000,22.0888,22.417,22.0888,22.417,3808.105366771,0
+USRT.US,D,20111024,000000,22.6951,23.0302,22.6882,23.0302,18274.224497891,0
+USRT.US,D,20111025,000000,22.7069,22.8975,22.6233,22.6233,3309.4491322125,0
+USRT.US,D,20111026,000000,22.7255,22.931,22.7255,22.931,1070.5844056235,0
+USRT.US,D,20111027,000000,23.7062,24.0128,23.3593,23.8664,23130.525623019,0
+USRT.US,D,20111028,000000,23.7062,23.9263,23.6473,23.9263,44659.245300742,0
+USRT.US,D,20111031,000000,23.8103,24.0059,23.7141,23.7141,52934.903462844,0
+USRT.US,D,20111101,000000,23.3396,23.3396,22.8651,22.8651,24752.684884012,0
+USRT.US,D,20111102,000000,23.32,23.3878,22.9919,23.32,22536.208804688,0
+USRT.US,D,20111103,000000,23.2178,23.5913,23.0734,23.5863,6229.1322688416,0
+USRT.US,D,20111104,000000,23.1893,23.2847,23.0665,23.2847,5359.0280228263,0
+USRT.US,D,20111107,000000,23.1254,23.3731,23.0852,23.3593,5552.3845219408,0
+USRT.US,D,20111108,000000,23.264,23.7397,23.2434,23.72,120551.67120319,0
+USRT.US,D,20111109,000000,23.1874,23.264,22.7255,22.7255,7862.4858534668,0
+USRT.US,D,20111110,000000,22.7914,22.81,22.5654,22.7009,9704.4609239787,0
+USRT.US,D,20111111,000000,22.9535,23.2365,22.9535,23.2129,882.31623543305,0
+USRT.US,D,20111114,000000,22.931,23.099,22.7069,22.8247,12669.939020924,0
+USRT.US,D,20111115,000000,22.755,23.1451,22.6646,23.0371,20511.05389291,0
+USRT.US,D,20111116,000000,22.8395,23.0852,22.7314,22.7314,24802.550507467,0
+USRT.US,D,20111117,000000,22.6567,22.7255,22.4377,22.4377,42739.927630585,0
+USRT.US,D,20111118,000000,22.4857,22.4857,22.3079,22.4651,2709.0263191727,0
+USRT.US,D,20111121,000000,22.1566,22.1566,21.8254,21.9296,17669.731021712,0
+USRT.US,D,20111122,000000,21.9296,21.9296,21.7292,21.853,15810.455632858,0
+USRT.US,D,20111123,000000,21.6358,21.6554,21.2879,21.2879,25635.001119445,0
+USRT.US,D,20111125,000000,21.2359,21.6889,21.2359,21.5709,24276.417296719,0
+USRT.US,D,20111128,000000,21.7802,22.0082,21.6554,21.7625,2371.1612786148,0
+USRT.US,D,20111129,000000,21.9099,21.9099,21.7075,21.7075,13914.544275751,0
+USRT.US,D,20111130,000000,22.2548,22.7,22.2548,22.7,10321.166389575,0
+USRT.US,D,20111201,000000,22.5899,22.5899,22.359,22.4101,8380.4777379367,0
+USRT.US,D,20111202,000000,22.6646,22.8857,22.4966,22.4966,113910.3842915,0
+USRT.US,D,20111205,000000,22.6951,22.8513,22.6096,22.6489,6769.5128005774,0
+USRT.US,D,20111206,000000,22.645,22.7874,22.5044,22.6597,35758.740346767,0
+USRT.US,D,20111207,000000,22.5683,22.9525,22.5044,22.9525,23327.952785273,0
+USRT.US,D,20111208,000000,22.639,22.639,22.5083,22.53,10115.597901043,0
+USRT.US,D,20111209,000000,22.5083,22.925,22.5083,22.809,217578.98012463,0
+USRT.US,D,20111212,000000,22.3698,22.5035,22.3306,22.4573,12905.019817217,0
+USRT.US,D,20111213,000000,22.7176,22.7176,22.2401,22.2401,3511.9646233904,0
+USRT.US,D,20111214,000000,22.2401,22.4809,22.2342,22.4809,5510.6602247635,0
+USRT.US,D,20111215,000000,22.5899,22.755,22.5899,22.6882,3154.7639329209,0
+USRT.US,D,20111216,000000,23.0056,23.0164,22.8641,22.8641,973.90615606624,0
+USRT.US,D,20111219,000000,22.9457,22.9997,22.81,22.8896,4616.1319999127,0
+USRT.US,D,20111220,000000,23.1196,23.4144,23.0371,23.4144,31910.946014387,0
+USRT.US,D,20111221,000000,23.3515,23.3947,23.2876,23.3947,3034.679370313,0
+USRT.US,D,20111222,000000,23.5598,23.8752,23.5598,23.7161,7309.8933323132,0
+USRT.US,D,20111223,000000,23.8811,23.8811,23.7219,23.8585,1618.088597853,0
+USRT.US,D,20111227,000000,23.8644,24.0551,23.8644,24.0551,1839.9397389423,0
+USRT.US,D,20111228,000000,23.8468,24.0168,23.7161,23.7554,3767.3987353785,0
+USRT.US,D,20111229,000000,23.9371,23.9371,23.8644,23.9126,8600.2935474564,0
+USRT.US,D,20111230,000000,24,24.0472,23.9037,23.9037,4218.2246780507,0
+USRT.US,D,20120103,000000,24.1749,24.4177,23.9194,23.944,3512.9822891752,0
+USRT.US,D,20120104,000000,23.7554,23.7554,23.5274,23.5923,9950.7360439035,0
+USRT.US,D,20120105,000000,23.5519,23.8242,23.439,23.7681,40322.971391654,0
+USRT.US,D,20120106,000000,23.8644,23.8988,23.6345,23.7082,8654.2298340515,0
+USRT.US,D,20120109,000000,23.8516,23.8516,23.6129,23.6345,6058.164416993,0
+USRT.US,D,20120110,000000,23.9735,24.0305,23.8644,23.944,3934.2959240878,0
+USRT.US,D,20120111,000000,23.9371,24.1445,23.9234,24.1366,122279.6677058,0
+USRT.US,D,20120112,000000,24.0059,24.0059,23.8468,23.9735,106028.56278812,0
+USRT.US,D,20120113,000000,23.7554,24.0168,23.7554,24.0059,11459.934402782,0
+USRT.US,D,20120117,000000,24.3026,24.3567,24.1808,24.1808,8268.5345016073,0
+USRT.US,D,20120118,000000,24.3784,24.3784,24.3026,24.3105,24546.098729694,0
+USRT.US,D,20120119,000000,24.4579,24.5543,24.3567,24.4786,119872.88812472,0
+USRT.US,D,20120120,000000,24.4717,24.5827,24.4177,24.5827,26177.41698275,0
+USRT.US,D,20120123,000000,24.5335,24.7124,24.4717,24.6279,17732.82630037,0
+USRT.US,D,20120124,000000,24.5061,24.7989,24.4865,24.7989,10624.43079345,0
+USRT.US,D,20120125,000000,24.7616,25.0259,24.7497,25.0259,21980.56328618,0
+USRT.US,D,20120126,000000,25.2912,25.3118,25.2539,25.2539,3604.5722098084,0
+USRT.US,D,20120127,000000,25.1605,25.2028,25.1468,25.2028,2069.9322063101,0
+USRT.US,D,20120130,000000,25.0887,25.0887,24.9748,25.0259,19492.370442312,0
+USRT.US,D,20120131,000000,25.1998,25.2194,25.1242,25.1428,9633.2243190418,0
+USRT.US,D,20120201,000000,25.2991,25.3462,25.2539,25.3462,219201.13938563,0
+USRT.US,D,20120202,000000,25.3973,25.413,25.3325,25.3846,42248.39505652,0
+USRT.US,D,20120203,000000,25.6685,25.7678,25.5801,25.7678,10932.783526248,0
+USRT.US,D,20120206,000000,25.5801,25.6499,25.5634,25.6361,5611.40913746,0
+USRT.US,D,20120207,000000,25.5801,25.644,25.5752,25.586,15335.20571135,0
+USRT.US,D,20120208,000000,25.6155,25.6155,25.5005,25.5074,3894.6069584801,0
+USRT.US,D,20120209,000000,25.7226,25.7226,25.4209,25.4602,19960.496703326,0
+USRT.US,D,20120210,000000,25.2097,25.363,25.1468,25.2372,40068.55494545,0
+USRT.US,D,20120213,000000,25.4455,25.5634,25.4455,25.534,7887.9274980871,0
+USRT.US,D,20120214,000000,25.3118,25.4523,25.188,25.2765,28361.327756959,0
+USRT.US,D,20120215,000000,25.246,25.3462,25.1026,25.1291,16714.142849772,0
+USRT.US,D,20120216,000000,25.3118,25.3698,25.2991,25.3571,6016.4401198157,0
+USRT.US,D,20120217,000000,25.4455,25.4455,25.3462,25.3571,1213.0576154973,0
+USRT.US,D,20120221,000000,25.2303,25.2303,24.9817,25.0681,5326.4627177123,0
+USRT.US,D,20120222,000000,25.0407,25.0524,24.8638,24.8913,36376.463478148,0
+USRT.US,D,20120223,000000,24.903,25.1684,24.8568,25.1684,15609.975473249,0
+USRT.US,D,20120224,000000,25.2303,25.2372,25.1418,25.2372,3509.9292918207,0
+USRT.US,D,20120227,000000,24.9669,25.2156,24.9669,25.2156,10153.251535081,0
+USRT.US,D,20120228,000000,25.0887,25.0887,24.9748,25.0328,2252.0943817916,0
+USRT.US,D,20120229,000000,25.1026,25.1772,24.9483,24.9866,18941.813252728,0
+USRT.US,D,20120301,000000,25.0681,25.0887,25.0062,25.0407,130357.89870565,0
+USRT.US,D,20120302,000000,25.1389,25.1802,25.0564,25.0859,11101.716046527,0
+USRT.US,D,20120305,000000,25.0407,25.2991,25.0407,25.2686,5564.5965113586,0
+USRT.US,D,20120306,000000,25.1802,25.194,24.9836,24.9836,10977.56082078,0
+USRT.US,D,20120307,000000,24.9227,25.1143,24.9227,25.1143,3951.5962424297,0
+USRT.US,D,20120308,000000,25.2666,25.2666,24.9227,25.022,7225.4270721738,0
+USRT.US,D,20120309,000000,24.9915,25.1458,24.9915,25.1183,6666.7285563113,0
+USRT.US,D,20120312,000000,25.1222,25.3374,25.1026,25.2303,10943.977849881,0
+USRT.US,D,20120313,000000,25.4739,25.7177,25.4209,25.6823,13585.838227256,0
+USRT.US,D,20120314,000000,25.755,25.8081,25.5153,25.6155,83007.945069858,0
+USRT.US,D,20120315,000000,25.6764,25.6823,25.5693,25.6764,7084.9891938695,0
+USRT.US,D,20120316,000000,25.7855,25.7855,25.6017,25.7708,50759.134014913,0
+USRT.US,D,20120319,000000,25.7177,26.0027,25.7177,25.9152,13812.77769727,0
+USRT.US,D,20120320,000000,25.7943,25.927,25.7943,25.8591,10271.30076612,0
+USRT.US,D,20120321,000000,25.8975,25.9063,25.8494,25.8494,10244.841455714,0
+USRT.US,D,20120322,000000,25.6282,25.644,25.3846,25.527,12464.370532392,0
+USRT.US,D,20120323,000000,25.5221,25.698,25.5153,25.698,3021.4497151104,0
+USRT.US,D,20120326,000000,25.8111,25.8573,25.7344,25.8287,3732.7980986948,0
+USRT.US,D,20120327,000000,25.925,26.0134,25.8759,25.9584,8522.9509478106,0
+USRT.US,D,20120328,000000,25.7963,25.8759,25.6017,25.7413,19248.130653957,0
+USRT.US,D,20120329,000000,25.6578,25.868,25.5644,25.8375,22505.678831144,0
+USRT.US,D,20120330,000000,25.9712,26.0813,25.9712,26.0469,36854.76639701,0
+USRT.US,D,20120402,000000,26.0321,26.2463,26.0203,26.2306,8535.1629372283,0
+USRT.US,D,20120403,000000,26.2179,26.2247,26.04,26.04,3987.2145448981,0
+USRT.US,D,20120404,000000,25.9436,25.9732,25.8287,25.925,4131.7230863416,0
+USRT.US,D,20120405,000000,25.7963,25.7963,25.7059,25.7187,8359.1067564557,0
+USRT.US,D,20120409,000000,25.4739,25.5752,25.4661,25.5752,1161.1566604719,0
+USRT.US,D,20120410,000000,25.5015,25.5752,25.2617,25.2617,3699.215127796,0
+USRT.US,D,20120411,000000,25.3236,25.3561,25.2509,25.3561,6538.5026674248,0
+USRT.US,D,20120412,000000,25.3914,25.6843,25.3767,25.6843,3789.7873826444,0
+USRT.US,D,20120413,000000,25.581,25.698,25.5752,25.6017,7595.8574178458,0
+USRT.US,D,20120416,000000,25.698,25.984,25.698,25.8956,80324.360395306,0
+USRT.US,D,20120417,000000,25.9368,26.1638,25.7963,26.1019,16247.034254543,0
+USRT.US,D,20120418,000000,26.0596,26.0596,25.9771,25.9771,1331.1068465357,0
+USRT.US,D,20120419,000000,25.9653,26.0596,25.8454,25.9732,97196.241441724,0
+USRT.US,D,20120420,000000,26.1776,26.2788,26.1776,26.2788,7172.5084513635,0
+USRT.US,D,20120423,000000,25.9584,26.04,25.8513,25.8513,4051.3274893414,0
+USRT.US,D,20120424,000000,26.0321,26.2788,26.0321,26.2375,10412.756310209,0
+USRT.US,D,20120425,000000,26.5293,26.6031,26.5057,26.6031,9138.6387476226,0
+USRT.US,D,20120426,000000,26.5057,26.6944,26.5057,26.6679,6228.1146030568,0
+USRT.US,D,20120427,000000,26.7436,26.8576,26.6345,26.8457,3832.5293456065,0
+USRT.US,D,20120430,000000,26.8173,26.8173,26.659,26.6924,6830.5727476662,0
+USRT.US,D,20120501,000000,26.7632,27.168,26.7632,27.0276,4715.8632468244,0
+USRT.US,D,20120502,000000,26.7711,27.003,26.7711,26.9873,1480.7037169032,0
+USRT.US,D,20120503,000000,27.0845,27.0845,26.9283,26.9401,1262.9232389532,0
+USRT.US,D,20120504,000000,26.8526,26.8526,26.6482,26.7505,2942.071783895,0
+USRT.US,D,20120507,000000,26.6551,26.886,26.6031,26.886,6348.1991656648,0
+USRT.US,D,20120508,000000,26.7366,26.8644,26.6551,26.8526,5668.3984214095,0
+USRT.US,D,20120509,000000,26.6414,26.9676,26.5981,26.947,3198.5235616679,0
+USRT.US,D,20120510,000000,26.9676,26.9676,26.7209,26.9352,2195.1050978421,0
+USRT.US,D,20120511,000000,26.832,26.9135,26.832,26.9135,7325.1583190854,0
+USRT.US,D,20120514,000000,26.6031,26.7848,26.5666,26.5666,15268.039769553,0
+USRT.US,D,20120515,000000,26.5843,26.6188,26.4359,26.4478,7096.1835175025,0
+USRT.US,D,20120516,000000,26.551,26.551,26.1884,26.2179,358147.11964931,0
+USRT.US,D,20120517,000000,26.2179,26.2179,25.4808,25.4808,4809.4884990272,0
+USRT.US,D,20120518,000000,25.5074,25.5497,25.1733,25.1733,10455.49827317,0
+USRT.US,D,20120521,000000,25.244,25.7413,25.194,25.7187,30259.274445635,0
+USRT.US,D,20120522,000000,25.7914,25.9034,25.6843,25.6843,3758.2397433152,0
+USRT.US,D,20120523,000000,25.6449,25.8611,25.4337,25.8611,30939.075189891,0
+USRT.US,D,20120524,000000,25.925,25.9732,25.6843,25.925,26518.335020663,0
+USRT.US,D,20120525,000000,25.925,25.925,25.7746,25.8051,63732.337439712,0
+USRT.US,D,20120529,000000,25.925,26.1717,25.8877,26.1265,9981.2660174479,0
+USRT.US,D,20120530,000000,25.8111,25.9034,25.6165,25.6233,56887.517371058,0
+USRT.US,D,20120531,000000,25.5683,25.9427,25.4907,25.7934,8443.5730165952,0
+USRT.US,D,20120601,000000,25.4937,25.4937,25.1468,25.1536,24391.413530403,0
+USRT.US,D,20120604,000000,25.2146,25.2146,24.8323,25.0288,11050.832757286,0
+USRT.US,D,20120605,000000,24.9404,25.4514,24.9227,25.4514,1292.4355467128,0
+USRT.US,D,20120606,000000,25.6381,25.8769,25.6302,25.8591,4520.4714161403,0
+USRT.US,D,20120607,000000,26.3044,26.3044,25.8533,25.8533,11926.025332226,0
+USRT.US,D,20120608,000000,25.8395,26.0852,25.8395,26.0852,2847.4288659073,0
+USRT.US,D,20120611,000000,26.3947,26.3947,25.6891,25.6891,17572.035106369,0
+USRT.US,D,20120612,000000,25.7776,25.9211,25.6106,25.8847,18382.097071081,0
+USRT.US,D,20120613,000000,25.7934,25.9977,25.7432,25.7432,10848.317266109,0
+USRT.US,D,20120614,000000,25.8513,26.1884,25.8513,26.1776,374578.35141091,0
+USRT.US,D,20120615,000000,26.1412,26.2709,26.1334,26.2709,4926.5200642807,0
+USRT.US,D,20120618,000000,26.4792,26.5529,26.4115,26.4998,10856.458592387,0
+USRT.US,D,20120619,000000,26.6207,26.7337,26.5382,26.5932,3986.1968791133,0
+USRT.US,D,20120620,000000,26.6581,26.6581,26.4488,26.5529,31706.395191641,0
+USRT.US,D,20120621,000000,26.4704,26.4704,26.1608,26.1608,8362.1597538101,0
+USRT.US,D,20120622,000000,26.3338,26.3338,26.0705,26.2169,2014.9782539301,0
+USRT.US,D,20120625,000000,25.9408,26.0636,25.8975,26.0636,12311.72066467,0
+USRT.US,D,20120626,000000,26.1412,26.2709,26.1118,26.2296,9417.4791726614,0
+USRT.US,D,20120627,000000,26.1943,26.3387,26.1943,26.3191,32164.344794807,0
+USRT.US,D,20120628,000000,26.1166,26.5254,26.1166,26.5254,3874.2536427839,0
+USRT.US,D,20120629,000000,27.0659,27.1661,27.0315,27.1661,3847.7943323787,0
+USRT.US,D,20120702,000000,27.455,27.5031,27.2545,27.5031,45059.187954174,0
+USRT.US,D,20120703,000000,27.5179,27.6977,27.4402,27.5435,21799.418776484,0
+USRT.US,D,20120705,000000,27.5503,27.626,27.4265,27.4825,20930.332196253,0
+USRT.US,D,20120706,000000,27.2634,27.5699,27.228,27.5699,8026.3300448217,0
+USRT.US,D,20120709,000000,27.4687,27.6102,27.4687,27.6102,14520.055417715,0
+USRT.US,D,20120710,000000,27.7016,27.7016,27.2063,27.2063,7971.3760924418,0
+USRT.US,D,20120711,000000,27.228,27.3017,27.174,27.284,8883.2046356345,0
+USRT.US,D,20120712,000000,27.2212,27.5031,27.1819,27.4756,7225.4270721738,0
+USRT.US,D,20120713,000000,27.5552,27.7508,27.5296,27.7508,13322.26278899,0
+USRT.US,D,20120716,000000,27.6977,27.8903,27.6977,27.8696,7990.7117423533,0
+USRT.US,D,20120717,000000,27.9424,28.1615,27.8127,28.1035,47492.426845663,0
+USRT.US,D,20120718,000000,28.0328,28.0328,27.795,27.8303,13198.107563242,0
+USRT.US,D,20120719,000000,27.9031,27.9031,27.4137,27.6338,19480.158452894,0
+USRT.US,D,20120720,000000,27.5699,28.0426,27.3725,27.4904,42879.347843104,0
+USRT.US,D,20120723,000000,27.2408,27.3144,27.2123,27.3144,4159.2000625316,0
+USRT.US,D,20120724,000000,27.4756,27.4756,27.1435,27.3017,70688.08307891,0
+USRT.US,D,20120725,000000,27.339,27.3685,27.174,27.2486,4948.9087115466,0
+USRT.US,D,20120726,000000,27.7085,27.7419,27.4215,27.51,26531.564675865,0
+USRT.US,D,20120727,000000,27.7341,27.9856,27.7341,27.8815,3526.2119443778,0
+USRT.US,D,20120730,000000,27.8323,27.9551,27.8127,27.8903,3394.9330581368,0
+USRT.US,D,20120731,000000,27.9218,27.9218,27.8303,27.9001,5013.0216559898,0
+USRT.US,D,20120801,000000,27.9237,27.9297,27.8323,27.8323,2674.4256824891,0
+USRT.US,D,20120802,000000,27.626,27.8392,27.626,27.8264,6990.3462758819,0
+USRT.US,D,20120803,000000,28.6332,28.6332,27.9767,27.9767,5481.1479170039,0
+USRT.US,D,20120806,000000,27.9767,27.9856,27.9365,27.9424,4742.3225572295,0
+USRT.US,D,20120807,000000,27.7587,27.7587,27.5366,27.5366,9147.7977396859,0
+USRT.US,D,20120808,000000,27.3803,27.4137,27.284,27.3685,8563.6575792031,0
+USRT.US,D,20120809,000000,27.3616,27.4402,27.2781,27.2781,6917.0743393753,0
+USRT.US,D,20120810,000000,27.288,27.3547,27.2545,27.3547,14292.098281916,0
+USRT.US,D,20120813,000000,27.3469,27.3803,27.2545,27.3685,19506.6177633,0
+USRT.US,D,20120814,000000,27.3547,27.4354,27.3547,27.3872,6852.9613949321,0
+USRT.US,D,20120815,000000,27.3685,27.4687,27.3685,27.4471,4681.2626101407,0
+USRT.US,D,20120816,000000,27.4904,27.6338,27.3725,27.5925,6070.3764064108,0
+USRT.US,D,20120817,000000,27.5877,27.6476,27.5296,27.6476,14837.567142577,0
+USRT.US,D,20120820,000000,27.6407,27.6407,27.4137,27.5503,9959.8950359668,0
+USRT.US,D,20120821,000000,27.5925,27.6534,27.5552,27.6004,22984.999415791,0
+USRT.US,D,20120822,000000,27.3931,27.5877,27.3213,27.5877,6956.7633049831,0
+USRT.US,D,20120823,000000,27.4983,27.6151,27.4687,27.51,11288.966550933,0
+USRT.US,D,20120824,000000,27.455,27.6407,27.4215,27.626,6253.5562476771,0
+USRT.US,D,20120827,000000,27.6338,27.7193,27.5366,27.7016,5060.8519478761,0
+USRT.US,D,20120828,000000,27.6338,27.7734,27.6338,27.7587,58243.048196429,0
+USRT.US,D,20120829,000000,27.7587,27.8058,27.7341,27.7587,4870.548446116,0
+USRT.US,D,20120830,000000,27.7085,27.7802,27.6623,27.7252,9306.5536021168,0
+USRT.US,D,20120831,000000,27.7763,27.8216,27.6996,27.8156,4229.4190016837,0
+USRT.US,D,20120904,000000,27.795,28.0426,27.7841,28.0426,12337.162309291,0
+USRT.US,D,20120905,000000,27.9001,27.966,27.8864,27.966,3689.0384699479,0
+USRT.US,D,20120906,000000,28.1546,28.2048,28.137,28.191,11545.418328706,0
+USRT.US,D,20120907,000000,28.2205,28.3079,28.1969,28.2548,5319.3390572186,0
+USRT.US,D,20120910,000000,28.2401,28.2401,28.022,28.0426,11013.179123248,0
+USRT.US,D,20120911,000000,28.0338,28.1379,28.0338,28.1193,8826.2153516849,0
+USRT.US,D,20120912,000000,28.1251,28.248,28.1251,28.2126,3627.9785228591,0
+USRT.US,D,20120913,000000,28.2205,28.5762,28.2205,28.5448,5612.4268032448,0
+USRT.US,D,20120914,000000,28.6793,28.8699,28.6793,28.7658,15660.85876249,0
+USRT.US,D,20120917,000000,28.7275,28.7491,28.5555,28.5684,12932.496793406,0
+USRT.US,D,20120918,000000,28.587,28.587,28.2205,28.3236,20423.534635416,0
+USRT.US,D,20120919,000000,28.3845,28.3845,28.2048,28.2126,18483.863649562,0
+USRT.US,D,20120920,000000,27.9993,28.0485,27.7841,27.795,19638.914315325,0
+USRT.US,D,20120921,000000,27.9414,27.9414,27.845,27.8677,43920.419940968,0
+USRT.US,D,20120924,000000,27.7458,27.9277,27.7458,27.845,11283.878222009,0
+USRT.US,D,20120925,000000,27.9414,27.9414,27.4265,27.4265,19908.595748301,0
+USRT.US,D,20120926,000000,27.4009,27.5385,27.3725,27.3725,22521.961483701,0
+USRT.US,D,20120927,000000,27.4913,27.6722,27.455,27.4983,93864.403662246,0
+USRT.US,D,20120928,000000,27.4618,27.5592,27.4265,27.4766,4438.0404875704,0
+USRT.US,D,20121001,000000,27.5453,27.5719,27.0728,27.2319,17450.932877977,0
+USRT.US,D,20121002,000000,27.3144,27.4697,27.287,27.4608,6337.0048420318,0
+USRT.US,D,20121003,000000,27.5661,27.7458,27.5189,27.5572,10676.331748476,0
+USRT.US,D,20121004,000000,27.7105,27.7163,27.4402,27.4913,10242.806124145,0
+USRT.US,D,20121005,000000,27.622,27.6653,27.5385,27.5385,1869.4520467019,0
+USRT.US,D,20121008,000000,27.4983,27.4983,27.4009,27.4402,3433.6043579598,0
+USRT.US,D,20121009,000000,27.6034,27.6034,27.3204,27.3204,41809.781103265,0
+USRT.US,D,20121010,000000,27.3469,27.4068,27.3144,27.3547,2815.8812265781,0
+USRT.US,D,20121011,000000,27.511,27.5572,27.4983,27.5189,9444.9561488513,0
+USRT.US,D,20121012,000000,27.4983,27.511,27.3144,27.3144,6087.6767247526,0
+USRT.US,D,20121015,000000,27.2466,27.5453,27.2466,27.5453,4883.7781013186,0
+USRT.US,D,20121016,000000,27.6947,27.6947,27.6102,27.6564,42366.444287559,0
+USRT.US,D,20121017,000000,27.5661,27.622,27.5385,27.622,4413.6165087349,0
+USRT.US,D,20121018,000000,27.6348,27.9148,27.6348,27.9148,9627.1183243329,0
+USRT.US,D,20121019,000000,27.9836,28.0485,27.7458,27.7763,37841.902208279,0
+USRT.US,D,20121022,000000,27.5453,27.5661,27.455,27.5051,4946.873379977,0
+USRT.US,D,20121023,000000,27.287,27.3931,27.2466,27.339,9365.5782176359,0
+USRT.US,D,20121024,000000,27.4265,27.4265,27.287,27.2938,7838.0618746313,0
+USRT.US,D,20121025,000000,27.1081,27.2113,27.0383,27.114,9472.4331250413,0
+USRT.US,D,20121026,000000,27.2319,27.2319,26.9224,27.0609,4805.4178358879,0
+USRT.US,D,20121031,000000,27.1867,27.4068,27.0954,27.4009,7806.5142353021,0
+USRT.US,D,20121101,000000,27.5051,27.5051,27.3872,27.4009,12280.173025341,0
+USRT.US,D,20121102,000000,27.6034,27.7625,27.5719,27.5886,13490.177643484,0
+USRT.US,D,20121105,000000,27.5513,27.5513,27.226,27.4265,9928.3473966376,0
+USRT.US,D,20121106,000000,27.339,27.4402,27.3144,27.4137,19702.009593984,0
+USRT.US,D,20121107,000000,27.4265,27.4265,27.2005,27.3547,15891.868895643,0
+USRT.US,D,20121108,000000,27.3066,27.3066,27.0806,27.0806,6078.5177326893,0
+USRT.US,D,20121109,000000,26.9548,27.1209,26.8644,26.9548,25084.44392986,0
+USRT.US,D,20121112,000000,26.9028,26.9627,26.7985,26.887,83242.008200365,0
+USRT.US,D,20121113,000000,26.8084,26.9411,26.7612,26.8516,12131.593820759,0
+USRT.US,D,20121114,000000,26.8576,26.8576,26.2808,26.2808,29344.392905089,0
+USRT.US,D,20121115,000000,26.2808,26.4232,26.0813,26.1737,54353.529566873,0
+USRT.US,D,20121116,000000,26.2336,26.4281,26.207,26.4281,36728.575839694,0
+USRT.US,D,20121119,000000,26.5755,26.713,26.5755,26.6974,17084.573195444,0
+USRT.US,D,20121120,000000,26.7416,26.7985,26.5991,26.7524,17209.746086977,0
+USRT.US,D,20121121,000000,26.8703,26.9145,26.7416,26.8173,16478.044387695,0
+USRT.US,D,20121123,000000,26.9224,27.0236,26.9224,26.9371,7537.8504681114,0
+USRT.US,D,20121126,000000,26.9548,27.1789,26.8703,27.0806,31239.286596411,0
+USRT.US,D,20121127,000000,26.7269,27.1032,26.72,26.9145,13042.404698166,0
+USRT.US,D,20121128,000000,26.7269,26.9028,26.7269,26.8644,15647.629107288,0
+USRT.US,D,20121129,000000,26.998,27.0197,26.8084,27.005,34962.925703043,0
+USRT.US,D,20121130,000000,27.057,27.1425,27.0344,27.0992,25277.800428975,0
+USRT.US,D,20121203,000000,27.1936,27.287,27.1583,27.1583,7682.3590095549,0
+USRT.US,D,20121204,000000,27.2192,27.3469,27.1661,27.1661,15397.283324224,0
+USRT.US,D,20121205,000000,27.1081,27.1209,27.0236,27.0728,21655.927900825,0
+USRT.US,D,20121206,000000,27.1936,27.3204,27.1936,27.3204,29291.474284279,0
+USRT.US,D,20121207,000000,27.4756,27.4756,27.3725,27.4402,25248.288121216,0
+USRT.US,D,20121210,000000,27.4068,27.5719,27.4068,27.455,16261.28157553,0
+USRT.US,D,20121211,000000,27.4913,27.5661,27.4697,27.4697,20870.289914949,0
+USRT.US,D,20121212,000000,27.5572,27.5661,27.3931,27.4608,41923.759671165,0
+USRT.US,D,20121213,000000,27.3931,27.4265,27.2044,27.2044,23884.615969566,0
+USRT.US,D,20121214,000000,27.2192,27.2771,27.2044,27.2398,11159.722996262,0
+USRT.US,D,20121217,000000,27.3685,27.3931,27.2624,27.3872,21778.047795003,0
+USRT.US,D,20121218,000000,27.5661,27.6181,27.4354,27.5661,14523.10841507,0
+USRT.US,D,20121219,000000,27.7016,27.85,27.5975,27.5975,21053.469756216,0
+USRT.US,D,20121220,000000,27.6456,27.9984,27.6456,27.9984,31223.003943854,0
+USRT.US,D,20121221,000000,27.8579,27.964,27.8422,27.8922,44352.927899514,0
+USRT.US,D,20121224,000000,27.8343,28.0053,27.8146,27.9335,7352.6352952754,0
+USRT.US,D,20121226,000000,27.9728,27.9728,27.7135,27.7675,21480.889385837,0
+USRT.US,D,20121227,000000,27.9267,27.9267,27.5247,27.7341,43035.050708181,0
+USRT.US,D,20121228,000000,27.7587,27.8775,27.6682,27.683,39568.881045107,0
+USRT.US,D,20121231,000000,27.6682,27.907,27.6063,27.907,20164.029860288,0
+USRT.US,D,20130102,000000,28.3335,28.3639,28.1379,28.3512,61337.769848046,0
+USRT.US,D,20130103,000000,28.4524,28.4524,28.2696,28.2903,23624.093528653,0
+USRT.US,D,20130104,000000,28.8651,28.8651,28.3099,28.4641,28941.397254302,0
+USRT.US,D,20130107,000000,28.7816,28.7816,28.3865,28.4926,37584.432764721,0
+USRT.US,D,20130108,000000,28.4573,28.5231,28.3806,28.4641,24178.721381377,0
+USRT.US,D,20130109,000000,28.5693,28.6057,28.4926,28.5693,47379.465943548,0
+USRT.US,D,20130110,000000,28.6283,28.6538,28.5309,28.6538,28931.220596454,0
+USRT.US,D,20130111,000000,28.6224,28.6616,28.5693,28.646,13070.89934014,0
+USRT.US,D,20130114,000000,28.6283,28.6616,28.6283,28.646,9539.599066839,0
+USRT.US,D,20130115,000000,28.6224,28.8209,28.6224,28.811,23484.673316134,0
+USRT.US,D,20130116,000000,28.7531,28.7973,28.6538,28.7816,30038.440970331,0
+USRT.US,D,20130117,000000,29.3426,29.3426,28.8376,28.8651,5302.0387388768,0
+USRT.US,D,20130118,000000,29.433,29.433,28.8376,28.9132,9807.2451682448,0
+USRT.US,D,20130122,000000,28.9909,29.096,28.9909,29.096,29631.374656406,0
+USRT.US,D,20130123,000000,29.0911,29.1579,29.0567,29.1304,8753.9610809632,0
+USRT.US,D,20130124,000000,29.2434,29.2581,29.1058,29.1353,43050.315694953,0
+USRT.US,D,20130125,000000,29.2503,29.266,29.15,29.2031,8533.1276056587,0
+USRT.US,D,20130128,000000,29.7396,29.7396,29.1884,29.266,22061.976548965,0
+USRT.US,D,20130129,000000,29.2503,29.3682,29.2503,29.321,28897.637625556,0
+USRT.US,D,20130130,000000,29.3279,29.3279,29.0409,29.0409,20262.743441416,0
+USRT.US,D,20130131,000000,29.0016,29.0016,28.8681,28.8877,12167.212123227,0
+USRT.US,D,20130201,000000,28.9633,29.1648,28.9633,29.0125,50483.346587228,0
+USRT.US,D,20130204,000000,28.9368,29.0184,28.9132,28.984,11154.634667338,0
+USRT.US,D,20130205,000000,28.9083,29.1117,28.9083,28.9427,8869.9749804319,0
+USRT.US,D,20130206,000000,28.8503,29.0125,28.8503,28.984,61788.595790719,0
+USRT.US,D,20130207,000000,29.096,29.096,28.7973,28.8376,13760.876742244,0
+USRT.US,D,20130208,000000,28.9427,29.0184,28.9427,29.0125,59727.822576472,0
+USRT.US,D,20130211,000000,29.1245,29.1648,29.0911,29.1058,14194.402366575,0
+USRT.US,D,20130212,000000,29.1648,29.2935,29.15,29.2935,3235.1595299212,0
+USRT.US,D,20130213,000000,29.4026,29.4026,29.2149,29.2287,6023.5637803094,0
+USRT.US,D,20130214,000000,29.2434,29.2434,29.1442,29.1884,11756.075146162,0
+USRT.US,D,20130215,000000,29.1353,29.2287,29.1353,29.1726,23905.986951047,0
+USRT.US,D,20130219,000000,29.2817,29.3348,29.2434,29.3348,47250.222388877,0
+USRT.US,D,20130220,000000,29.4812,29.4949,29.266,29.2758,20928.296864684,0
+USRT.US,D,20130221,000000,29.0125,29.209,28.927,28.979,7588.7337573521,0
+USRT.US,D,20130222,000000,29.096,29.2434,29.096,29.2434,8680.6891444566,0
+USRT.US,D,20130225,000000,29.3505,29.3771,28.7737,28.7737,8118.9376312397,0
+USRT.US,D,20130226,000000,28.9004,28.9633,28.7816,28.9633,15938.681521744,0
+USRT.US,D,20130227,000000,29.0793,29.321,29.0793,29.2287,4970.2796930277,0
+USRT.US,D,20130228,000000,29.1383,29.2955,29.1383,29.1383,3815.2290272647,0
+USRT.US,D,20130301,000000,29.0381,29.2345,28.9683,29.2228,16952.276643419,0
+USRT.US,D,20130304,000000,29.2503,29.5018,29.1884,29.4616,47677.642018499,0
+USRT.US,D,20130305,000000,29.5745,29.9224,29.5745,29.6551,34476.481457902,0
+USRT.US,D,20130306,000000,29.7258,29.7494,29.5342,29.5578,11836.470743163,0
+USRT.US,D,20130307,000000,29.6089,29.6168,29.4114,29.4203,6602.6156118681,0
+USRT.US,D,20130308,000000,29.8507,29.8507,29.3279,29.4616,21612.168272078,0
+USRT.US,D,20130311,000000,29.3771,29.4861,29.3771,29.4566,46745.460159609,0
+USRT.US,D,20130312,000000,29.4566,29.4616,29.3771,29.4487,15994.653139909,0
+USRT.US,D,20130313,000000,29.4616,29.4616,29.3554,29.4419,22685.805675056,0
+USRT.US,D,20130314,000000,29.4949,29.6286,29.4949,29.5863,6830.5727476662,0
+USRT.US,D,20130315,000000,29.4822,29.5923,29.4822,29.5883,9005.324529812,0
+USRT.US,D,20130318,000000,29.4861,29.5401,29.3426,29.3622,14898.627089665,0
+USRT.US,D,20130319,000000,29.4487,29.4694,29.15,29.2866,21296.691878786,0
+USRT.US,D,20130320,000000,29.4035,29.4114,29.3279,29.3967,17077.449534951,0
+USRT.US,D,20130321,000000,29.3682,29.5637,29.3682,29.3771,17837.645876206,0
+USRT.US,D,20130322,000000,29.4035,29.5814,29.4035,29.5175,27393.527595602,0
+USRT.US,D,20130325,000000,29.6168,29.6306,29.4969,29.5421,21847.24906837,0
+USRT.US,D,20130326,000000,29.7367,29.7494,29.6964,29.7298,9575.2173693074,0
+USRT.US,D,20130327,000000,29.7416,29.8015,29.5923,29.7819,20316.67972801,0
+USRT.US,D,20130328,000000,29.9646,29.9646,29.7258,29.8988,25876.187910445,0
+USRT.US,D,20130401,000000,29.9067,29.9853,29.8015,29.9775,20243.407791504,0
+USRT.US,D,20130402,000000,30.0973,30.2241,30.0708,30.1465,16513.662690164,0
+USRT.US,D,20130403,000000,30.2398,30.5985,29.9293,30.0354,16699.895528785,0
+USRT.US,D,20130404,000000,30.1052,30.3881,30.1052,30.3881,3201.5765590223,0
+USRT.US,D,20130405,000000,30.2988,30.5228,30.2988,30.5228,17974.013091371,0
+USRT.US,D,20130408,000000,30.4855,30.8402,30.4855,30.8402,18303.736805651,0
+USRT.US,D,20130409,000000,30.9119,30.9119,30.7085,30.8618,16088.278392112,0
+USRT.US,D,20130410,000000,30.8756,31.0288,30.8756,31.0151,30840.361608764,0
+USRT.US,D,20130411,000000,31.0456,31.3197,31.0456,31.1871,11834.435411592,0
+USRT.US,D,20130412,000000,31.2018,31.2018,31.1143,31.1605,6196.5669637276,0
+USRT.US,D,20130415,000000,31.1379,31.195,30.7685,30.7685,18178.563914118,0
+USRT.US,D,20130416,000000,30.8264,31.2087,30.6142,31.1792,90107.181584716,0
+USRT.US,D,20130417,000000,30.8019,30.855,30.57,30.7969,16240.928259834,0
+USRT.US,D,20130418,000000,30.6485,30.8019,30.622,30.7626,9345.2249019397,0
+USRT.US,D,20130419,000000,30.903,31.0947,30.903,31.0869,8857.7629910141,0
+USRT.US,D,20130422,000000,31.0662,31.243,31.0554,31.1605,8337.7357749746,0
+USRT.US,D,20130423,000000,31.2696,31.3856,31.2637,31.3197,19449.62847935,0
+USRT.US,D,20130424,000000,31.3708,31.4534,31.357,31.4406,11419.227771389,0
+USRT.US,D,20130425,000000,31.3325,31.4828,31.3325,31.4199,11425.333766098,0
+USRT.US,D,20130426,000000,31.4023,31.414,31.243,31.3138,15800.27897501,0
+USRT.US,D,20130429,000000,31.3079,31.5113,31.3079,31.4907,19129.063757134,0
+USRT.US,D,20130430,000000,31.53,31.867,31.4308,31.867,16535.033671645,0
+USRT.US,D,20130501,000000,31.8454,31.8454,31.5889,31.6911,15681.212078186,0
+USRT.US,D,20130502,000000,31.7295,31.8808,31.6666,31.8081,8036.5067026699,0
+USRT.US,D,20130503,000000,31.9418,31.9418,31.7236,31.7236,17362.395954698,0
+USRT.US,D,20130506,000000,31.7954,31.8995,31.7796,31.8749,14436.606823361,0
+USRT.US,D,20130507,000000,31.8749,32.0429,31.8749,32.0429,14515.984754575,0
+USRT.US,D,20130508,000000,31.9575,32.1334,31.9575,32.0429,6175.1959822465,0
+USRT.US,D,20130509,000000,32.0499,32.0499,31.9201,31.9575,8508.7036268232,0
+USRT.US,D,20130510,000000,32.156,32.156,31.9063,31.9575,6806.1487688307,0
+USRT.US,D,20130513,000000,31.5968,32.1195,31.5968,32.0429,28459.023672301,0
+USRT.US,D,20130514,000000,32.2031,32.2257,32.1481,32.2257,14867.079450336,0
+USRT.US,D,20130515,000000,32.1481,32.4016,32.1481,32.3328,12926.390798697,0
+USRT.US,D,20130516,000000,32.494,32.5431,32.2542,32.325,20209.824820605,0
+USRT.US,D,20130517,000000,32.4242,32.5176,32.3928,32.5028,29233.467334545,0
+USRT.US,D,20130520,000000,32.6168,32.6168,32.4861,32.5176,12379.904272253,0
+USRT.US,D,20130521,000000,32.5353,32.7789,32.325,32.7376,44191.119039728,0
+USRT.US,D,20130522,000000,32.7043,32.8359,31.8386,31.9575,16330.482848897,0
+USRT.US,D,20130523,000000,31.6597,31.6597,31.2942,31.4759,19338.702908806,0
+USRT.US,D,20130524,000000,31.3934,31.3934,31.0869,31.3325,11050.832757286,0
+USRT.US,D,20130528,000000,31.6381,31.6833,30.8333,31.0151,21682.387211231,0
+USRT.US,D,20130529,000000,30.854,30.854,30.1258,30.4462,30380.376674029,0
+USRT.US,D,20130530,000000,30.451,30.5562,30.0265,30.0403,28775.517731379,0
+USRT.US,D,20130531,000000,29.9745,30.2103,29.6659,29.6659,10648.854772285,0
+USRT.US,D,20130603,000000,29.6306,29.9067,29.4203,29.8015,35727.192707437,0
+USRT.US,D,20130604,000000,29.8045,29.8468,29.433,29.433,41117.768369592,0
+USRT.US,D,20130605,000000,29.4419,29.4616,29.0921,29.1766,22918.851139779,0
+USRT.US,D,20130606,000000,29.1186,29.6551,28.984,29.6551,17571.017440585,0
+USRT.US,D,20130607,000000,29.718,29.718,29.2424,29.4969,31320.699859196,0
+USRT.US,D,20130610,000000,29.7062,29.7062,29.3348,29.3918,7250.8687167941,0
+USRT.US,D,20130611,000000,29.0488,29.1599,28.8818,28.8887,61394.759131995,0
+USRT.US,D,20130612,000000,28.9407,28.9407,28.4789,28.4867,16654.100568468,0
+USRT.US,D,20130613,000000,28.5703,29.4035,28.5634,29.4035,14299.221942411,0
+USRT.US,D,20130614,000000,29.3328,29.7613,29.2787,29.5038,5764.059005182,0
+USRT.US,D,20130617,000000,29.6639,29.7062,29.2817,29.434,11019.285117958,0
+USRT.US,D,20130618,000000,29.4251,29.7072,29.4251,29.5254,37366.652286771,0
+USRT.US,D,20130619,000000,29.3604,29.6325,28.5841,28.5841,16757.902478519,0
+USRT.US,D,20130620,000000,28.0534,28.3777,27.3125,27.5228,41040.425769947,0
+USRT.US,D,20130621,000000,27.5788,28.0701,27.3725,27.792,87623.059403986,0
+USRT.US,D,20130624,000000,27.5277,28.1654,27.1593,27.9277,13675.39281632,0
+USRT.US,D,20130625,000000,28.016,28.2696,27.7861,28.1654,112995.50275095,0
+USRT.US,D,20130626,000000,28.5428,28.6862,28.4357,28.5841,45113.124240769,0
+USRT.US,D,20130627,000000,28.7491,29.1383,28.7491,29.098,32689.46033977,0
+USRT.US,D,20130628,000000,29.3604,29.4419,29.1176,29.2168,50332.732051076,0
+USRT.US,D,20130701,000000,29.0488,29.1462,28.756,28.756,19525.953413211,0
+USRT.US,D,20130702,000000,28.808,29.1599,28.808,29.1383,50833.423617205,0
+USRT.US,D,20130703,000000,29.1186,29.1186,28.6783,28.8739,33650.136840634,0
+USRT.US,D,20130705,000000,28.984,29.0409,28.2696,28.7688,8555.5162529246,0
+USRT.US,D,20130708,000000,28.978,29.0567,28.8405,28.8818,7850.2738640491,0
+USRT.US,D,20130709,000000,29.0115,29.3269,29.0115,29.2404,20788.876652164,0
+USRT.US,D,20130710,000000,29.153,29.1913,29.0036,29.1383,159938.39007282,0
+USRT.US,D,20130711,000000,29.6099,30.0384,29.6099,30.0384,16747.725820671,0
+USRT.US,D,20130712,000000,29.8733,29.9479,29.8123,29.8398,3785.7167195051,0
+USRT.US,D,20130715,000000,29.8605,29.9971,29.8398,29.9627,3194.4528985286,0
+USRT.US,D,20130716,000000,30.0462,30.0698,29.888,29.9106,11281.84289044,0
+USRT.US,D,20130717,000000,29.9902,30.1032,29.9027,30.062,21638.627582483,0
+USRT.US,D,20130718,000000,30.2103,30.3086,30.0884,30.2998,95835.622287429,0
+USRT.US,D,20130719,000000,30.1366,30.2643,30.111,30.231,121855.30107353,0
+USRT.US,D,20130722,000000,30.2762,30.3086,30.1907,30.2879,7113.4838358443,0
+USRT.US,D,20130723,000000,30.2703,30.3449,30.2703,30.3331,2076.0382010189,0
+USRT.US,D,20130724,000000,30.2703,30.2703,29.5647,29.6472,15874.568577301,0
+USRT.US,D,20130725,000000,29.4104,29.6905,29.4104,29.661,11609.531273149,0
+USRT.US,D,20130726,000000,29.5647,29.6403,29.4959,29.5824,8607.4172079501,0
+USRT.US,D,20130729,000000,29.5254,29.5824,29.4703,29.4703,3276.8838270985,0
+USRT.US,D,20130730,000000,29.6099,29.7613,29.3957,29.5038,23190.567904323,0
+USRT.US,D,20130731,000000,29.5038,29.5038,28.808,29.153,25057.984619456,0
+USRT.US,D,20130801,000000,29.1678,29.1678,28.8818,28.926,25527.128546254,0
+USRT.US,D,20130802,000000,28.9614,29.0704,28.8002,28.8002,8466.9793296459,0
+USRT.US,D,20130805,000000,28.7403,28.815,28.6548,28.6971,6729.8238349697,0
+USRT.US,D,20130806,000000,28.6783,28.7757,28.6057,28.6057,15502.10290006,0
+USRT.US,D,20130807,000000,28.5919,28.5919,28.4131,28.5133,11350.026498022,0
+USRT.US,D,20130808,000000,28.5624,28.5684,28.3659,28.4986,15865.409585238,0
+USRT.US,D,20130809,000000,28.2843,28.8405,28.2843,28.761,15192.732501476,0
+USRT.US,D,20130812,000000,28.5359,28.5359,28.4278,28.5064,6074.44706955,0
+USRT.US,D,20130813,000000,28.5545,28.5545,28.0612,28.0612,10300.813073879,0
+USRT.US,D,20130814,000000,28.0455,28.1546,28.0279,28.0701,4055.3981524806,0
+USRT.US,D,20130815,000000,27.5139,27.6161,27.4275,27.6161,13437.259022673,0
+USRT.US,D,20130816,000000,27.3793,27.4009,26.9106,26.9647,6311.5631974115,0
+USRT.US,D,20130819,000000,26.831,26.831,26.659,26.6807,10634.607451298,0
+USRT.US,D,20130820,000000,26.8221,27.2349,26.6384,27.1809,22393.735594815,0
+USRT.US,D,20130821,000000,26.9302,27.3194,26.9302,27.284,5704.016723878,0
+USRT.US,D,20130822,000000,27.1376,27.2289,27.0207,27.2289,6131.4363534996,0
+USRT.US,D,20130823,000000,27.2123,27.5867,27.2123,27.5493,94564.557722198,0
+USRT.US,D,20130826,000000,27.5542,27.681,27.4864,27.4943,9941.5770518402,0
+USRT.US,D,20130827,000000,27.3047,27.508,27.2801,27.4943,9149.8330712555,0
+USRT.US,D,20130828,000000,27.3931,27.3931,27.2496,27.3047,5402.7876515733,0
+USRT.US,D,20130829,000000,27.2123,27.3528,27.2123,27.3528,196202.91031463,0
+USRT.US,D,20130830,000000,27.6996,27.6996,27.3646,27.454,17548.628793318,0
+USRT.US,D,20130903,000000,27.1199,27.172,26.7455,26.887,5185.0071736233,0
+USRT.US,D,20130904,000000,27.172,27.2005,27.1376,27.1435,16700.91319457,0
+USRT.US,D,20130905,000000,27.0649,27.0649,26.9106,26.9381,6164.0016586136,0
+USRT.US,D,20130906,000000,27.3361,27.5277,27.3047,27.3793,21044.310764152,0
+USRT.US,D,20130909,000000,27.5621,27.8716,27.5621,27.8716,4554.0543870391,0
+USRT.US,D,20130910,000000,28.0455,28.0996,27.7232,27.851,6948.6219787046,0
+USRT.US,D,20130911,000000,27.8854,28.0455,27.8775,28.0455,12577.331434506,0
+USRT.US,D,20130912,000000,28.077,28.1084,27.8657,27.8657,8274.6404963162,0
+USRT.US,D,20130913,000000,28.0229,28.0229,27.9483,27.968,5939.0975201699,0
+USRT.US,D,20130916,000000,28.4131,28.6548,28.2136,28.2136,8979.8828851917,0
+USRT.US,D,20130917,000000,28.2274,28.4406,28.1979,28.1979,5906.5322150558,0
+USRT.US,D,20130918,000000,28.1753,29.1766,27.9148,29.1766,7298.6990086803,0
+USRT.US,D,20130919,000000,29.2926,29.3957,26.659,29.153,9774.6798631308,0
+USRT.US,D,20130920,000000,29.1137,29.1137,28.6783,28.6783,3510.9469576056,0
+USRT.US,D,20130923,000000,28.4986,28.6616,28.3836,28.3964,8275.658162101,0
+USRT.US,D,20130924,000000,28.3758,28.4474,28.2951,28.2951,6711.5058508431,0
+USRT.US,D,20130925,000000,28.3413,28.3865,28.1939,28.2951,2966.4957627305,0
+USRT.US,D,20130926,000000,28.3944,28.4111,28.3826,28.3826,1705.6078553469,0
+USRT.US,D,20130927,000000,28.4012,28.5133,28.2254,28.3157,8749.8904178239,0
+USRT.US,D,20130930,000000,28.1939,28.1939,28.018,28.018,1524.4633456502,0
+USRT.US,D,20131001,000000,28.0731,28.6224,28.0731,28.421,3035.6970360978,0
+USRT.US,D,20131002,000000,28.3157,28.4337,28.3157,28.4337,447.77294531781,0
+USRT.US,D,20131003,000000,28.2617,28.3698,27.9297,27.9551,11960.62596891,0
+USRT.US,D,20131004,000000,27.8146,27.9297,27.8067,27.9158,2623.5423932484,0
+USRT.US,D,20131007,000000,27.7567,28.1467,27.7567,28.0888,5737.5996947768,0
+USRT.US,D,20131008,000000,27.9954,28.0564,27.8216,27.8599,2389.4792627414,0
+USRT.US,D,20131009,000000,27.7871,27.8952,27.7125,27.7724,2383.3732680325,0
+USRT.US,D,20131010,000000,27.9551,28.4258,27.9551,28.4258,3121.1809620221,0
+USRT.US,D,20131011,000000,28.4258,28.6469,28.3246,28.6469,2550.2704567419,0
+USRT.US,D,20131014,000000,28.2951,28.6872,28.2951,28.6872,10331.343047423,0
+USRT.US,D,20131015,000000,28.5428,28.7943,28.5428,28.6361,7407.5892476553,0
+USRT.US,D,20131016,000000,28.64,29.151,28.64,29.151,10057.590951309,0
+USRT.US,D,20131017,000000,29.0891,29.6266,29.0891,29.6266,4166.3237230253,0
+USRT.US,D,20131018,000000,29.6856,29.771,29.4969,29.551,9233.2816656102,0
+USRT.US,D,20131021,000000,29.4713,29.4969,29.2916,29.3545,7303.7873376044,0
+USRT.US,D,20131022,000000,29.434,29.8153,29.434,29.7101,12838.871541204,0
+USRT.US,D,20131023,000000,29.6561,29.6778,29.605,29.6512,7879.7861718086,0
+USRT.US,D,20131024,000000,29.6934,29.6934,29.6129,29.6856,10251.965116208,0
+USRT.US,D,20131025,000000,29.7151,29.8654,29.7151,29.8654,2737.5209611475,0
+USRT.US,D,20131028,000000,29.9725,29.9725,29.5048,29.7023,5339.6923729149,0
+USRT.US,D,20131029,000000,29.4969,29.5048,29.2916,29.3672,4788.1175175461,0
+USRT.US,D,20131030,000000,29.3102,29.3751,29.1579,29.1579,5471.9889249406,0
+USRT.US,D,20131031,000000,28.982,29.1353,28.9447,29.1353,419.27830334304,0
+USRT.US,D,20131101,000000,29.1294,29.2385,28.9387,29.0587,4616.1319999127,0
+USRT.US,D,20131104,000000,29.2257,29.2454,29.0587,29.1353,10735.356363994,0
+USRT.US,D,20131105,000000,29.0292,29.0292,28.7206,28.7354,14409.12984717,0
+USRT.US,D,20131106,000000,28.7128,28.9142,28.2951,28.757,10773.009998033,0
+USRT.US,D,20131107,000000,28.6705,28.6705,28.359,28.3698,4357.6448905701,0
+USRT.US,D,20131108,000000,28.2302,28.2302,27.6554,28.0023,3039.767699237,0
+USRT.US,D,20131111,000000,27.9699,28.1261,27.9297,28.0249,27704.933325754,0
+USRT.US,D,20131112,000000,28.0416,28.0416,27.7125,27.9227,34697.314933206,0
+USRT.US,D,20131113,000000,27.792,28.0416,27.792,27.9503,4452.2878085578,0
+USRT.US,D,20131114,000000,28.0888,28.4012,28.0888,28.3157,5234.8727970791,0
+USRT.US,D,20131115,000000,28.2951,28.3826,28.248,28.3639,9608.8003402063,0
+USRT.US,D,20131118,000000,28.359,28.3758,28.2302,28.248,5570.7025060675,0
+USRT.US,D,20131119,000000,28.1035,28.1203,27.8667,27.9227,5861.7549205241,0
+USRT.US,D,20131120,000000,27.961,28.1399,27.7125,27.7125,3346.0851004658,0
+USRT.US,D,20131121,000000,27.6407,27.8432,27.5994,27.8146,7762.7546065551,0
+USRT.US,D,20131122,000000,27.7989,27.7989,27.5768,27.6211,50273.707435558,0
+USRT.US,D,20131125,000000,27.68,27.68,27.512,27.5247,15413.565976781,0
+USRT.US,D,20131126,000000,27.5209,27.5247,27.4334,27.4756,12176.37111529,0
+USRT.US,D,20131127,000000,27.4599,27.7399,27.4599,27.7125,6315.6338605507,0
+USRT.US,D,20131129,000000,27.4599,27.512,27.4245,27.4461,15757.537012047,0
+USRT.US,D,20131202,000000,27.3489,27.4834,27.2614,27.2761,5607.3384743208,0
+USRT.US,D,20131203,000000,27.2231,27.3321,27.175,27.2309,42057.073888975,0
+USRT.US,D,20131204,000000,27.0433,27.4599,27.0089,27.3763,7430.995560706,0
+USRT.US,D,20131205,000000,27.3567,27.4599,27.283,27.4039,10687.526072108,0
+USRT.US,D,20131206,000000,27.5768,27.6338,27.5326,27.6092,6705.3998561342,0
+USRT.US,D,20131209,000000,27.6496,27.7724,27.6407,27.7399,18142.94561165,0
+USRT.US,D,20131210,000000,27.7567,27.8873,27.7567,27.8667,16190.044970593,0
+USRT.US,D,20131211,000000,27.5925,27.6092,27.1906,27.1906,5217.5724787373,0
+USRT.US,D,20131212,000000,27.1906,27.1906,26.9725,27.0354,10117.633232613,0
+USRT.US,D,20131213,000000,27.1454,27.1906,27.0512,27.1593,2608.2774064762,0
+USRT.US,D,20131216,000000,27.168,27.168,27.0954,27.1543,17090.679190153,0
+USRT.US,D,20131217,000000,27.116,27.287,27.1032,27.287,3665.6321568972,0
+USRT.US,D,20131218,000000,27.2447,27.7802,27.175,27.7724,9641.3656453203,0
+USRT.US,D,20131219,000000,27.6879,27.6879,27.2948,27.3763,16098.45504996,0
+USRT.US,D,20131220,000000,27.3911,27.5463,27.3911,27.4913,21242.75559219,0
+USRT.US,D,20131223,000000,27.622,27.7183,27.5405,27.5925,11029.461775806,0
+USRT.US,D,20131224,000000,27.6338,27.6957,27.5768,27.622,17926.182799485,0
+USRT.US,D,20131226,000000,27.6663,27.7183,27.5925,27.6564,6718.6295113368,0
+USRT.US,D,20131227,000000,27.5051,27.6663,27.5051,27.6564,12747.281620571,0
+USRT.US,D,20131230,000000,27.6496,27.7694,27.6496,27.7183,28780.606060303,0
+USRT.US,D,20131231,000000,27.5611,27.8097,27.5611,27.6348,13591.944221966,0
+USRT.US,D,20140102,000000,27.4687,27.6741,27.459,27.5689,8991.0772088247,0
+USRT.US,D,20140103,000000,27.6161,27.8549,27.6102,27.8549,4872.5837776856,0
+USRT.US,D,20140106,000000,27.8097,27.9551,27.7527,27.9129,17227.046405318,0
+USRT.US,D,20140107,000000,27.9404,28.1193,27.8303,28.0622,15513.297223692,0
+USRT.US,D,20140108,000000,27.9129,28.016,27.8825,27.9061,54862.36245928,0
+USRT.US,D,20140109,000000,27.847,27.9591,27.795,27.9591,4531.6657397732,0
+USRT.US,D,20140110,000000,28.0947,28.3177,28.0947,28.3177,20805.159304721,0
+USRT.US,D,20140113,000000,28.1939,28.2018,28.0711,28.1251,4182.6063755823,0
+USRT.US,D,20140114,000000,28.3718,28.3718,28.3177,28.3177,4330.1679143802,0
+USRT.US,D,20140115,000000,28.3649,28.5575,28.3649,28.5152,26961.019637056,0
+USRT.US,D,20140116,000000,28.5319,28.5398,28.5015,28.5398,3147.6402724272,0
+USRT.US,D,20140117,000000,28.5319,28.5319,28.4367,28.4367,5395.6639910796,0
+USRT.US,D,20140121,000000,28.5319,28.7029,28.5319,28.6951,92392.858937406,0
+USRT.US,D,20140122,000000,28.7403,28.8356,28.7029,28.7334,5690.7870686754,0
+USRT.US,D,20140123,000000,28.6597,28.7245,28.5398,28.5801,30738.595030283,0
+USRT.US,D,20140124,000000,28.5467,28.5467,28.1939,28.248,8528.0392767347,0
+USRT.US,D,20140127,000000,28.1939,28.3522,27.9758,28.1104,30857.661927106,0
+USRT.US,D,20140128,000000,28.1025,28.3777,28.1025,28.3649,9832.6868128652,0
+USRT.US,D,20140129,000000,28.079,28.1389,28.0711,28.0947,1141.8210105604,0
+USRT.US,D,20140130,000000,28.4288,28.644,28.4288,28.5712,5038.4633006102,0
+USRT.US,D,20140131,000000,28.3423,28.7845,28.3423,28.6529,7582.6277626432,0
+USRT.US,D,20140203,000000,28.5241,28.6322,28.1467,28.188,10299.795408095,0
+USRT.US,D,20140204,000000,28.188,28.4779,28.1527,28.4504,21275.320897305,0
+USRT.US,D,20140205,000000,28.4131,28.5152,28.3836,28.4857,13645.88050856,0
+USRT.US,D,20140206,000000,28.5712,28.7688,28.5712,28.7688,7529.7091418329,0
+USRT.US,D,20140207,000000,28.9083,28.982,28.761,28.982,12322.914988303,0
+USRT.US,D,20140210,000000,29.1678,29.2866,29.1678,29.2483,2906.4534814265,0
+USRT.US,D,20140211,000000,29.2935,29.4871,29.0095,29.0095,65763.598346199,0
+USRT.US,D,20140212,000000,29.3368,29.3721,29.265,29.2994,16402.737119619,0
+USRT.US,D,20140213,000000,29.5844,29.6561,29.5175,29.5342,3961.7729002778,0
+USRT.US,D,20140214,000000,29.5657,29.6355,29.5175,29.6355,5671.451418764,0
+USRT.US,D,20140218,000000,29.605,29.7288,29.5175,29.7032,40834.857281415,0
+USRT.US,D,20140219,000000,29.7347,29.9489,29.6187,29.7032,32899.099491441,0
+USRT.US,D,20140220,000000,29.7161,29.773,29.605,29.7111,4297.6026092662,0
+USRT.US,D,20140221,000000,29.7494,29.8035,29.6778,29.6944,6376.6938076395,0
+USRT.US,D,20140224,000000,29.7248,29.9922,29.7248,29.7907,2886.1001657302,0
+USRT.US,D,20140225,000000,29.7406,29.8801,29.7347,29.7347,10710.932385159,0
+USRT.US,D,20140226,000000,29.7986,29.888,29.7111,29.7907,3445.8163473775,0
+USRT.US,D,20140227,000000,29.8094,29.9194,29.7288,29.8232,8175.9269151893,0
+USRT.US,D,20140228,000000,29.9194,30.1229,29.8526,30.0767,8286.8524857339,0
+USRT.US,D,20140303,000000,29.888,29.888,29.8801,29.8801,887.40456435711,0
+USRT.US,D,20140304,000000,30.1808,30.3695,30.1808,30.3695,8956.476572141,0
+USRT.US,D,20140305,000000,30.3607,30.3607,30.116,30.229,5045.5869611039,0
+USRT.US,D,20140306,000000,30.3695,30.3695,30.1435,30.1651,4684.3156074952,0
+USRT.US,D,20140307,000000,29.9922,29.9922,29.6856,29.8035,3731.78043291,0
+USRT.US,D,20140310,000000,29.7829,29.7829,29.6187,29.6187,2823.0048870718,0
+USRT.US,D,20140311,000000,29.7248,29.9352,29.7248,29.9352,24631.582655618,0
+USRT.US,D,20140312,000000,29.9027,29.9489,29.8948,29.9489,1897.9466886766,0
+USRT.US,D,20140313,000000,29.9991,29.9991,29.8035,29.8458,6950.6573102742,0
+USRT.US,D,20140314,000000,29.9991,29.9991,29.9027,29.9027,2966.4957627305,0
+USRT.US,D,20140317,000000,30.0197,30.0197,29.942,29.942,2372.1789443996,0
+USRT.US,D,20140318,000000,29.9686,30.0403,29.9106,30.0138,20286.149754466,0
+USRT.US,D,20140319,000000,30.0403,30.1739,29.3584,29.3584,10692.614401032,0
+USRT.US,D,20140320,000000,29.4477,29.5254,29.2267,29.5254,8900.5049539763,0
+USRT.US,D,20140321,000000,29.7347,29.8595,29.5657,29.7907,3718.5507777074,0
+USRT.US,D,20140324,000000,29.888,29.888,29.4871,29.6512,7493.0731735796,0
+USRT.US,D,20140325,000000,29.6629,29.9174,29.6139,29.8654,38520.685286749,0
+USRT.US,D,20140326,000000,29.9912,29.9912,29.5706,29.5706,4223.3130069748,0
+USRT.US,D,20140327,000000,29.4822,29.7318,29.4822,29.72,6211.8319504998,0
+USRT.US,D,20140328,000000,29.8153,30.0265,29.8153,29.9253,13667.251490041,0
+USRT.US,D,20140331,000000,30.1288,30.1818,29.9549,30.1288,4964.1736983188,0
+USRT.US,D,20140401,000000,30.0993,30.1346,29.9322,30.0708,4115.4404337846,0
+USRT.US,D,20140402,000000,30.2103,30.2643,30.1072,30.2565,4517.4184187858,0
+USRT.US,D,20140403,000000,30.1897,30.2241,30.1072,30.2241,1969.1832936136,0
+USRT.US,D,20140404,000000,30.4462,30.4462,30.2772,30.283,5717.2463790806,0
+USRT.US,D,20140407,000000,30.4107,30.57,30.4107,30.4236,16661.224228962,0
+USRT.US,D,20140408,000000,30.452,30.5621,30.4236,30.4962,11616.654933643,0
+USRT.US,D,20140409,000000,30.4599,30.5533,30.3282,30.513,5246.0671207121,0
+USRT.US,D,20140410,000000,30.5041,30.5424,30.3204,30.3498,1721.8905079039,0
+USRT.US,D,20140411,000000,30.283,30.283,30.0344,30.0767,6365.4994840066,0
+USRT.US,D,20140414,000000,30.1229,30.2241,30.0344,30.0344,3511.9646233904,0
+USRT.US,D,20140415,000000,30.3784,30.5356,30.343,30.4726,15114.372236046,0
+USRT.US,D,20140416,000000,30.5985,30.7331,30.5424,30.7046,4852.2304619894,0
+USRT.US,D,20140417,000000,30.6594,30.6594,30.4894,30.5857,5590.0381559789,0
+USRT.US,D,20140421,000000,30.6063,30.7527,30.5985,30.7527,13973.568891271,0
+USRT.US,D,20140422,000000,30.7114,30.8578,30.6142,30.8107,7985.6234134292,0
+USRT.US,D,20140423,000000,30.7459,30.7527,30.6878,30.7114,4309.8145986839,0
+USRT.US,D,20140424,000000,30.7527,30.8717,30.7459,30.8284,3039.767699237,0
+USRT.US,D,20140425,000000,30.8638,30.909,30.7527,30.7832,4536.7540686973,0
+USRT.US,D,20140428,000000,30.8991,31.0004,30.7527,31.0004,3740.9394249733,0
+USRT.US,D,20140429,000000,31.0859,31.0859,30.9247,31.0102,9821.4924892322,0
+USRT.US,D,20140430,000000,30.9385,31.0927,30.9385,31.079,5477.0772538647,0
+USRT.US,D,20140501,000000,31.0494,31.2745,31.0004,31.2745,5912.6382097647,0
+USRT.US,D,20140502,000000,31.4082,31.4082,31.2529,31.2991,1249.6935837506,0
+USRT.US,D,20140505,000000,31.4445,31.5183,31.4023,31.4504,5890.2495624988,0
+USRT.US,D,20140506,000000,31.3247,31.417,31.3247,31.3394,2619.4717301092,0
+USRT.US,D,20140507,000000,31.5899,31.7746,31.531,31.7746,4537.7717344821,0
+USRT.US,D,20140508,000000,31.7904,31.9201,31.7089,31.7157,9108.1087740782,0
+USRT.US,D,20140509,000000,31.7746,31.8179,31.6813,31.7746,6293.2452132849,0
+USRT.US,D,20140512,000000,31.9437,31.9437,31.8111,31.8799,4151.0587362531,0
+USRT.US,D,20140513,000000,31.9672,31.9672,31.6508,31.6813,3950.5785766449,0
+USRT.US,D,20140514,000000,31.7825,31.8867,31.7825,31.7992,6473.3720571968,0
+USRT.US,D,20140515,000000,31.5988,31.7236,31.5025,31.7157,8779.4027255835,0
+USRT.US,D,20140516,000000,31.6813,31.9515,31.6813,31.9515,6933.3569919324,0
+USRT.US,D,20140519,000000,31.9289,31.9289,31.7521,31.8573,4853.2481277742,0
+USRT.US,D,20140520,000000,31.7904,31.7904,31.703,31.7746,10453.462941601,0
+USRT.US,D,20140521,000000,31.8111,31.8111,31.5634,31.6351,6547.6616594882,0
+USRT.US,D,20140522,000000,31.5556,31.703,31.5556,31.5988,7477.8081868074,0
+USRT.US,D,20140523,000000,31.6351,31.7521,31.6135,31.703,4628.3439893305,0
+USRT.US,D,20140527,000000,31.8503,31.9515,31.4366,31.4366,8502.5976321143,0
+USRT.US,D,20140528,000000,31.6135,31.8346,31.6135,31.8111,3044.8560281611,0
+USRT.US,D,20140529,000000,31.8032,31.8503,31.7904,31.8267,4501.1357662288,0
+USRT.US,D,20140530,000000,31.9142,32.0321,31.8434,32.0243,6016.4401198157,0
+USRT.US,D,20140602,000000,32.0616,32.1274,31.982,32.0547,12193.671433632,0
+USRT.US,D,20140603,000000,32.04,32.5126,31.9515,32.5126,9787.9095183334,0
+USRT.US,D,20140604,000000,31.9368,32.0547,31.8936,32.0547,4609.008339419,0
+USRT.US,D,20140605,000000,32.0832,32.5047,32.0489,32.5047,6879.4207053373,0
+USRT.US,D,20140606,000000,32.7524,32.7524,32.378,32.3908,3123.2162935917,0
+USRT.US,D,20140609,000000,32.436,32.4714,32.04,32.0763,6302.4042053482,0
+USRT.US,D,20140610,000000,32.0832,32.0832,31.7295,31.7295,4766.746536065,0
+USRT.US,D,20140611,000000,31.8503,31.8799,31.6813,31.7521,5640.9214452196,0
+USRT.US,D,20140612,000000,31.5104,31.6813,31.4897,31.6508,3450.9046763016,0
+USRT.US,D,20140613,000000,31.5899,31.6577,31.4651,31.6577,2034.3139038416,0
+USRT.US,D,20140616,000000,31.7452,31.7825,31.5467,31.5772,4367.8215484183,0
+USRT.US,D,20140617,000000,31.5703,31.6224,31.5634,31.5899,74813.700170543,0
+USRT.US,D,20140618,000000,31.6351,31.8573,31.4975,31.8573,7675.2353490612,0
+USRT.US,D,20140619,000000,31.9368,32.0243,31.9063,32.0243,8513.7919557473,0
+USRT.US,D,20140620,000000,31.9604,32.151,31.9515,32.151,5920.7795360432,0
+USRT.US,D,20140623,000000,32.1422,32.2651,32.0832,32.0832,6818.3607582485,0
+USRT.US,D,20140624,000000,32.0715,32.1805,32.042,32.1157,3023.48504668,0
+USRT.US,D,20140625,000000,32.0715,32.1098,32.0499,32.0715,5805.7833023593,0
+USRT.US,D,20140626,000000,32.0626,32.0626,32.0096,32.0341,2894.2414920088,0
+USRT.US,D,20140627,000000,32.0931,32.2189,32.0931,32.1963,1893.8760255374,0
+USRT.US,D,20140630,000000,32.2326,32.3308,32.0715,32.3308,11063.044746705,0
+USRT.US,D,20140701,000000,32.2857,32.4105,32.1677,32.3387,7124.6781594772,0
+USRT.US,D,20140702,000000,32.1805,32.2572,32.1805,32.2572,6205.7259557909,0
+USRT.US,D,20140703,000000,32.0567,32.1363,31.9958,32.1363,3052.9973544396,0
+USRT.US,D,20140707,000000,32.1805,32.2768,32.154,32.2326,4500.118100444,0
+USRT.US,D,20140708,000000,32.3387,32.3613,32.2945,32.323,3638.1551807072,0
+USRT.US,D,20140709,000000,32.2945,32.3456,32.2031,32.3456,3618.8195307958,0
+USRT.US,D,20140710,000000,32.2189,32.5107,32.2189,32.4625,4828.8241489387,0
+USRT.US,D,20140711,000000,32.4026,32.5107,32.3613,32.5018,5008.9509928506,0
+USRT.US,D,20140714,000000,32.5726,32.6345,32.4783,32.6138,15528.562210464,0
+USRT.US,D,20140715,000000,32.6689,32.7239,32.5519,32.6404,3721.6037750619,0
+USRT.US,D,20140716,000000,32.6777,32.7622,32.6138,32.6944,2212.4054161839,0
+USRT.US,D,20140717,000000,32.6277,32.6689,32.5726,32.5726,970.8531587118,0
+USRT.US,D,20140718,000000,32.6541,33.0492,32.6541,33.0492,81132.387028447,0
+USRT.US,D,20140721,000000,32.9076,32.9076,32.776,32.8369,5208.413486674,0
+USRT.US,D,20140722,000000,32.9509,32.9686,32.9008,32.944,14128.254090562,0
+USRT.US,D,20140723,000000,32.9361,33.005,32.9361,32.9893,2647.966372084,0
+USRT.US,D,20140724,000000,33.0128,33.0128,32.828,32.828,3756.2044117455,0
+USRT.US,D,20140725,000000,32.8929,32.9008,32.6944,32.7288,7682.3590095549,0
+USRT.US,D,20140728,000000,32.7967,32.9509,32.7828,32.9509,4255.8783120888,0
+USRT.US,D,20140729,000000,33.0256,33.0256,32.828,32.8369,8169.8209204804,0
+USRT.US,D,20140730,000000,32.8556,32.9361,32.7622,32.7622,3935.3135898727,0
+USRT.US,D,20140731,000000,32.715,32.715,32.3613,32.3613,3462.0989999345,0
+USRT.US,D,20140801,000000,32.4331,32.5224,32.4331,32.4783,3061.1386807181,0
+USRT.US,D,20140804,000000,32.3829,32.4783,32.1736,32.4783,6494.7430386779,0
+USRT.US,D,20140805,000000,32.3879,32.3957,32.1304,32.2031,15687.318072896,0
+USRT.US,D,20140806,000000,32.1304,32.3387,32.1098,32.211,5706.0520554476,0
+USRT.US,D,20140807,000000,32.3692,32.3879,32.2493,32.3083,5815.9599602075,0
+USRT.US,D,20140808,000000,32.2621,32.5107,32.2621,32.4851,85312.95807246,0
+USRT.US,D,20140811,000000,32.5559,32.7524,32.5559,32.6777,4438.0404875704,0
+USRT.US,D,20140812,000000,32.6541,32.6541,32.5519,32.5912,19875.012777402,0
+USRT.US,D,20140813,000000,32.7426,32.998,32.5648,32.9686,4438.0404875704,0
+USRT.US,D,20140814,000000,33.0777,33.0777,32.9509,33.005,5150.4065369396,0
+USRT.US,D,20140815,000000,33.0865,33.173,32.944,32.9744,6390.9411286269,0
+USRT.US,D,20140818,000000,33.2781,33.3027,32.9607,33.3027,4523.5244134947,0
+USRT.US,D,20140819,000000,33.337,33.454,33.2948,33.3656,16555.386987341,0
+USRT.US,D,20140820,000000,33.2654,33.5818,33.2329,33.5032,4729.092902027,0
+USRT.US,D,20140821,000000,33.5464,33.678,33.5464,33.568,7327.1936506551,0
+USRT.US,D,20140822,000000,33.3332,33.3332,33.2948,33.3076,1292.4355467128,0
+USRT.US,D,20140825,000000,33.51,33.51,33.1976,33.2329,4261.9843067977,0
+USRT.US,D,20140826,000000,33.3332,33.3745,33.2654,33.3027,7934.7401241886,0
+USRT.US,D,20140827,000000,33.4049,33.4049,33.3027,33.337,6162.9839928288,0
+USRT.US,D,20140828,000000,33.3449,33.3449,33.2565,33.3243,3903.7659505435,0
+USRT.US,D,20140829,000000,33.4628,33.4628,33.4108,33.4275,1466.4563959158,0
+USRT.US,D,20140902,000000,33.4707,33.4707,33.3745,33.4481,6518.1493517286,0
+USRT.US,D,20140903,000000,33.5375,33.5375,33.4344,33.4953,4670.0682865078,0
+USRT.US,D,20140904,000000,33.454,33.5965,33.398,33.4196,51224.207278573,0
+USRT.US,D,20140905,000000,33.5228,33.6977,33.4776,33.6977,1767.6854682205,0
+USRT.US,D,20140908,000000,33.7773,33.7773,33.628,33.678,6029.6697750182,0
+USRT.US,D,20140909,000000,33.5375,33.6574,33.4707,33.4707,13291.732815446,0
+USRT.US,D,20140910,000000,33.4049,33.4049,33.0128,33.0777,9838.7928075741,0
+USRT.US,D,20140911,000000,32.9833,33.1228,32.9076,33.0492,5922.8148676128,0
+USRT.US,D,20140912,000000,32.5519,32.5519,32.0174,32.1451,66013.944129263,0
+USRT.US,D,20140915,000000,32.154,32.1963,31.9614,32.0263,9414.426175307,0
+USRT.US,D,20140916,000000,32.0174,32.323,32.0174,32.2857,8499.5446347599,0
+USRT.US,D,20140917,000000,32.4026,32.4183,32.2689,32.3024,56177.186653258,0
+USRT.US,D,20140918,000000,32.2415,32.3534,31.9771,31.9888,9613.8886691303,0
+USRT.US,D,20140919,000000,32.0626,32.1304,31.8573,32.042,5934.0091912458,0
+USRT.US,D,20140922,000000,31.8641,32.0174,31.8032,31.8346,4473.6587900388,0
+USRT.US,D,20140923,000000,31.7737,31.7815,31.6037,31.6115,9640.3479795355,0
+USRT.US,D,20140924,000000,31.5064,31.8002,31.4995,31.528,4438.0404875704,0
+USRT.US,D,20140925,000000,31.5221,31.5221,31.3257,31.4102,5996.0868041194,0
+USRT.US,D,20140926,000000,31.5064,31.7442,31.3128,31.7147,8024.2947132521,0
+USRT.US,D,20140929,000000,31.5585,31.702,31.5064,31.702,6141.6130113477,0
+USRT.US,D,20140930,000000,31.8002,31.8002,31.5427,31.5585,12902.984485646,0
+USRT.US,D,20141001,000000,31.7599,31.7668,31.5221,31.5221,7116.5368331987,0
+USRT.US,D,20141002,000000,31.4759,31.7147,31.4759,31.6194,4670.0682865078,0
+USRT.US,D,20141003,000000,31.6115,31.8444,31.6115,31.8111,29241.608660822,0
+USRT.US,D,20141006,000000,31.8444,31.9908,31.8041,31.9241,4479.7647847477,0
+USRT.US,D,20141007,000000,31.7904,31.9241,31.7825,31.8277,3218.8768773642,0
+USRT.US,D,20141008,000000,31.8277,32.2169,31.7295,32.1648,10042.325964537,0
+USRT.US,D,20141009,000000,32.4331,32.6148,32.2316,32.321,10241.78845836,0
+USRT.US,D,20141010,000000,32.4173,32.6286,32.2542,32.2669,80205.293498483,0
+USRT.US,D,20141013,000000,32.4173,32.5912,32.2669,32.2669,3625.9431912894,0
+USRT.US,D,20141014,000000,32.4173,32.9264,32.4173,32.7554,9379.8255386233,0
+USRT.US,D,20141015,000000,32.7554,32.8437,32.3819,32.6227,9024.6601797235,0
+USRT.US,D,20141016,000000,32.375,32.6561,32.2738,32.6345,52410.805583665,0
+USRT.US,D,20141017,000000,32.7308,32.7711,32.5912,32.7711,2266.341702779,0
+USRT.US,D,20141020,000000,32.7711,33.1287,32.7554,33.1208,5476.0595880799,0
+USRT.US,D,20141021,000000,33.2712,33.4874,33.2113,33.4874,6023.5637803094,0
+USRT.US,D,20141022,000000,33.5316,33.6044,33.4786,33.4786,3199.5412274527,0
+USRT.US,D,20141023,000000,33.5689,33.7419,33.5621,33.7085,16043.50109758,0
+USRT.US,D,20141024,000000,33.7361,33.7419,33.5837,33.7419,8977.8475536221,0
+USRT.US,D,20141027,000000,33.7361,33.9051,33.6712,33.8962,14204.579024423,0
+USRT.US,D,20141028,000000,33.8962,33.9591,33.8166,33.8962,8762.1024072417,0
+USRT.US,D,20141029,000000,33.8912,33.8912,33.5169,33.6456,9338.101241446,0
+USRT.US,D,20141030,000000,33.5483,33.9729,33.5483,33.967,6093.7827194615,0
+USRT.US,D,20141031,000000,34.1655,34.2784,34.0612,34.1881,7566.3451100862,0
+USRT.US,D,20141103,000000,34.2048,34.4829,34.2048,34.418,15920.363537617,0
+USRT.US,D,20141104,000000,34.2932,34.5634,34.1881,34.5634,21710.881853204,0
+USRT.US,D,20141105,000000,34.4062,34.5251,34.3472,34.5251,75032.498314278,0
+USRT.US,D,20141106,000000,34.5162,34.7118,34.3472,34.3472,3164.9405907691,0
+USRT.US,D,20141107,000000,34.249,34.469,34.249,34.4524,7459.4902026808,0
+USRT.US,D,20141110,000000,34.2873,34.5398,34.1969,34.5398,6790.8837820585,0
+USRT.US,D,20141111,000000,34.4524,34.4524,34.3629,34.4258,20399.110656581,0
+USRT.US,D,20141112,000000,34.2736,34.299,34.1713,34.2303,36969.762630694,0
+USRT.US,D,20141113,000000,34.2578,34.469,34.2578,34.3393,11426.351431883,0
+USRT.US,D,20141114,000000,34.2372,34.3845,34.0829,34.1802,6679.9582115139,0
+USRT.US,D,20141117,000000,34.131,34.3767,34.131,34.2932,8105.7079760372,0
+USRT.US,D,20141118,000000,34.2932,34.5015,34.2048,34.4593,13460.665335724,0
+USRT.US,D,20141119,000000,34.3629,34.4062,34.2873,34.306,6799.025108337,0
+USRT.US,D,20141120,000000,34.2736,34.3629,34.1713,34.3629,2862.6938526795,0
+USRT.US,D,20141121,000000,34.5634,34.6067,34.4829,34.591,8326.5414513416,0
+USRT.US,D,20141124,000000,34.7118,34.7796,34.6774,34.6892,6014.404788246,0
+USRT.US,D,20141125,000000,34.7118,34.8778,34.6892,34.8072,12084.781194657,0
+USRT.US,D,20141126,000000,35.0184,35.095,35.0184,35.0714,2133.0274849685,0
+USRT.US,D,20141128,000000,35.438,35.4517,35.3947,35.4026,1615.0356004986,0
+USRT.US,D,20141201,000000,35.1914,35.3731,35.0714,35.1029,32100.231850363,0
+USRT.US,D,20141202,000000,34.8995,35.2307,34.8228,35.2228,5820.0306233467,0
+USRT.US,D,20141203,000000,35.1383,35.2365,35.095,35.1825,4191.7653676456,0
+USRT.US,D,20141204,000000,35.2168,35.2493,35.0184,35.2493,6658.5872300328,0
+USRT.US,D,20141205,000000,34.93,35.0793,34.93,34.9663,1788.0387839168,0
+USRT.US,D,20141208,000000,35.039,35.3456,34.9447,35.209,7460.5078684656,0
+USRT.US,D,20141209,000000,35.0537,35.4026,35.0537,35.3161,7519.5324839848,0
+USRT.US,D,20141210,000000,35.3456,35.3947,35.1432,35.379,3608.6428729476,0
+USRT.US,D,20141211,000000,35.3554,35.4223,35.3456,35.3456,2933.9304576165,0
+USRT.US,D,20141212,000000,35.4134,35.4134,35.0184,35.0184,8785.5087202924,0
+USRT.US,D,20141215,000000,34.7796,35.0125,34.584,34.638,2830.1285475655,0
+USRT.US,D,20141216,000000,34.3472,34.7796,34.3472,34.475,24017.930187377,0
+USRT.US,D,20141217,000000,34.6233,35.0793,34.5634,35.0793,4718.9162441788,0
+USRT.US,D,20141218,000000,35.2778,35.3848,35.2434,35.379,9415.4438410918,0
+USRT.US,D,20141219,000000,35.4586,35.5647,35.3633,35.3633,9622.0299954088,0
+USRT.US,D,20141222,000000,35.72,36.0354,35.4517,36.0354,14562.797380677,0
+USRT.US,D,20141223,000000,36.0443,36.1572,35.8428,35.9017,9026.6955112931,0
+USRT.US,D,20141224,000000,35.8114,35.9981,35.774,35.774,915.89920633188,0
+USRT.US,D,20141226,000000,35.8723,35.9263,35.8585,35.9263,3826.4233508976,0
+USRT.US,D,20141229,000000,35.9037,36.1808,35.7966,36.0394,5156.5125316485,0
+USRT.US,D,20141230,000000,36.2054,36.2054,35.9185,36.0472,18883.806302994,0
+USRT.US,D,20141231,000000,36.0128,36.113,35.6837,35.6837,8271.5874989617,0
+USRT.US,D,20150102,000000,35.55,35.9352,35.55,35.9352,31889.575032907,0
+USRT.US,D,20150105,000000,35.9185,36.113,35.8723,36.0767,7102.2895122114,0
+USRT.US,D,20150106,000000,36.1985,36.5287,36.1985,36.4216,6903.8446841728,0
+USRT.US,D,20150107,000000,36.6495,36.9964,36.4069,36.9375,40681.189747908,0
+USRT.US,D,20150108,000000,37.073,37.1704,36.8411,37.0505,20864.18392024,0
+USRT.US,D,20150109,000000,37.1321,37.2539,36.9512,37.1232,13495.265972408,0
+USRT.US,D,20150112,000000,37.307,37.3374,37.2392,37.3285,5728.4407027135,0
+USRT.US,D,20150113,000000,37.4956,37.5251,37.1104,37.1999,24064.742813478,0
+USRT.US,D,20150114,000000,37.2087,37.3885,37.2087,37.3689,5028.286642762,0
+USRT.US,D,20150115,000000,37.6145,37.6145,37.418,37.5635,8005.9767291255,0
+USRT.US,D,20150116,000000,37.4258,37.7452,37.4258,37.7452,6052.0584222841,0
+USRT.US,D,20150120,000000,37.9781,38.0253,37.533,37.6302,10223.470474234,0
+USRT.US,D,20150121,000000,37.5732,37.5929,37.3973,37.5732,7177.5967802875,0
+USRT.US,D,20150122,000000,37.7579,38.2798,37.6833,38.2729,7648.776038656,0
+USRT.US,D,20150123,000000,38.3623,38.4321,38.2208,38.2208,4968.2443614581,0
+USRT.US,D,20150126,000000,38.2286,38.5667,38.2286,38.5667,5762.0236736124,0
+USRT.US,D,20150127,000000,38.6217,38.7209,38.5009,38.5205,5391.5933279404,0
+USRT.US,D,20150128,000000,38.7278,38.7514,38.4488,38.5009,9744.1498895864,0
+USRT.US,D,20150129,000000,38.266,38.3328,38.0312,38.2974,9528.404743206,0
+USRT.US,D,20150130,000000,38.0675,38.2119,37.7315,37.7315,5159.5655290029,0
+USRT.US,D,20150202,000000,37.6538,37.6538,36.9895,37.6066,8718.3427784947,0
+USRT.US,D,20150203,000000,37.5113,37.8415,37.4347,37.8415,5484.2009143584,0
+USRT.US,D,20150204,000000,37.7147,37.8287,37.5556,37.6627,34140.651748914,0
+USRT.US,D,20150205,000000,37.8002,38.1195,37.8002,38.1195,10833.052279337,0
+USRT.US,D,20150206,000000,37.4111,37.4956,36.9895,36.9895,5405.8406489277,0
+USRT.US,D,20150209,000000,37.0878,37.0878,36.9139,36.9659,10690.579069463,0
+USRT.US,D,20150210,000000,36.8746,37.0662,36.7124,37.0347,5850.5605968911,0
+USRT.US,D,20150211,000000,37.1321,37.1704,36.7124,36.9659,11876.15970877,0
+USRT.US,D,20150212,000000,37.0426,37.359,36.8814,37.359,8179.9975783285,0
+USRT.US,D,20150213,000000,37.2215,37.4052,36.9659,37.0946,7761.7369407703,0
+USRT.US,D,20150217,000000,37.2539,37.3747,36.9463,36.9964,3775.540061657,0
+USRT.US,D,20150218,000000,36.9964,37.3001,36.8038,37.3001,6307.4925342722,0
+USRT.US,D,20150219,000000,36.9512,37.1408,36.5287,36.5444,32181.645113148,0
+USRT.US,D,20150220,000000,36.5827,36.8982,36.5827,36.8982,6265.7682370949,0
+USRT.US,D,20150223,000000,36.9964,37.1851,36.9895,37.0662,7293.6106797562,0
+USRT.US,D,20150224,000000,36.8185,36.9581,36.3627,36.4295,11663.467559745,0
+USRT.US,D,20150225,000000,36.5601,36.8608,36.5247,36.5247,14737.835895665,0
+USRT.US,D,20150226,000000,36.454,36.454,36.1366,36.2123,13331.421781053,0
+USRT.US,D,20150227,000000,36.1651,36.5287,36.1651,36.4609,4928.5553958503,0
+USRT.US,D,20150302,000000,36.5247,36.9218,36.5061,36.6122,13643.84517699,0
+USRT.US,D,20150303,000000,36.515,36.6338,36.3548,36.6338,6225.0616057024,0
+USRT.US,D,20150304,000000,36.2968,36.5513,36.2407,36.3056,5427.2116304088,0
+USRT.US,D,20150305,000000,36.401,36.7124,36.401,36.4894,3044.8560281611,0
+USRT.US,D,20150306,000000,36.173,36.173,35.265,35.3289,10465.674931019,0
+USRT.US,D,20150309,000000,35.5568,35.5784,35.4871,35.5784,6360.4111550825,0
+USRT.US,D,20150310,000000,35.5568,35.6394,35.4252,35.5078,36032.492442881,0
+USRT.US,D,20150311,000000,35.5333,35.5627,35.4006,35.4645,13379.252072939,0
+USRT.US,D,20150312,000000,35.8349,35.9853,35.8349,35.9037,1987.5012777402,0
+USRT.US,D,20150313,000000,35.9352,36.113,35.8723,35.9479,41595.05362267,0
+USRT.US,D,20150316,000000,36.2339,36.4609,36.0394,36.3803,5564.5965113586,0
+USRT.US,D,20150317,000000,36.3244,36.395,36.2712,36.395,2913.5771419202,0
+USRT.US,D,20150318,000000,36.2869,37.1182,36.1651,37.0662,8475.1206559244,0
+USRT.US,D,20150319,000000,37.1625,37.2146,36.9218,37.0946,6495.7607044627,0
+USRT.US,D,20150320,000000,37.2392,37.815,37.1557,37.815,14172.013719309,0
+USRT.US,D,20150323,000000,37.7747,38.0979,37.7747,37.9261,13509.513293395,0
+USRT.US,D,20150324,000000,37.7658,37.7658,37.5732,37.6066,8341.8064381138,0
+USRT.US,D,20150325,000000,37.533,37.586,36.9178,36.9414,5393.62865951,0
+USRT.US,D,20150326,000000,36.7409,36.8776,36.7409,36.7409,2761.944939983,0
+USRT.US,D,20150327,000000,36.8068,36.9099,36.7459,36.8147,2235.8117292346,0
+USRT.US,D,20150330,000000,37.0082,37.2509,36.9012,37.2372,7367.9002820476,0
+USRT.US,D,20150331,000000,37.1684,37.3187,36.855,36.9237,8366.2304169494,0
+USRT.US,D,20150401,000000,36.7626,37.0633,36.734,36.7459,2498.3695017164,0
+USRT.US,D,20150402,000000,37.0633,37.1684,37.0633,37.1684,2498.3695017164,0
+USRT.US,D,20150406,000000,37.1615,37.4808,37.1615,37.4435,7629.4403887446,0
+USRT.US,D,20150407,000000,37.2588,37.533,36.9857,36.9857,10685.490740539,0
+USRT.US,D,20150408,000000,36.9935,37.024,36.8697,36.9778,1579.4172980301,0
+USRT.US,D,20150409,000000,36.8697,36.8697,36.232,36.3312,8031.4183737458,0
+USRT.US,D,20150410,000000,36.6063,36.6063,36.1701,36.1877,7629.4403887446,0
+USRT.US,D,20150413,000000,36.2772,36.3459,36.1641,36.1641,3024.5027124648,0
+USRT.US,D,20150414,000000,36.3538,36.401,36.2467,36.2693,6051.0407564993,0
+USRT.US,D,20150415,000000,36.3036,36.3538,36.0875,36.1268,4495.0297715199,0
+USRT.US,D,20150416,000000,36.0098,36.2948,36.0098,36.2467,5197.219163041,0
+USRT.US,D,20150417,000000,36.1101,36.1179,35.8762,35.9765,17624.953727179,0
+USRT.US,D,20150420,000000,36.06,36.1701,36.06,36.0747,7053.4415545403,0
+USRT.US,D,20150421,000000,36.1336,36.2181,36.1336,36.1504,5974.7158226383,0
+USRT.US,D,20150422,000000,36.1268,36.2113,36.1101,36.1101,3541.47693115,0
+USRT.US,D,20150423,000000,36.225,36.3312,36.1592,36.3125,16442.426085227,0
+USRT.US,D,20150424,000000,36.3125,36.4756,36.2693,36.285,8457.8203375825,0
+USRT.US,D,20150427,000000,36.394,36.4452,36.2113,36.2113,6839.7317397295,0
+USRT.US,D,20150428,000000,36.1641,36.2624,36.0354,36.0747,5401.7699857885,0
+USRT.US,D,20150429,000000,35.7317,35.7317,35.4252,35.4723,3423.4277001116,0
+USRT.US,D,20150430,000000,35.1923,35.3682,34.8169,34.9565,13148.241939787,0
+USRT.US,D,20150501,000000,35.3289,35.3908,35.21,35.21,9866.269783764,0
+USRT.US,D,20150504,000000,35.383,35.383,35.3289,35.3289,1183.5453077378,0
+USRT.US,D,20150505,000000,34.7442,35.2975,34.5605,34.5605,3024.5027124648,0
+USRT.US,D,20150506,000000,34.5968,34.6302,34.3777,34.3944,8065.0013446446,0
+USRT.US,D,20150507,000000,34.6813,35.0852,34.6607,35.0852,2545.1821278178,0
+USRT.US,D,20150508,000000,35.5873,35.8762,35.3594,35.5087,17101.873513786,0
+USRT.US,D,20150511,000000,35.4812,35.5244,34.8965,35.0164,12628.214723747,0
+USRT.US,D,20150512,000000,34.8169,35.1756,34.6676,35.151,4333.2209117346,0
+USRT.US,D,20150513,000000,35.264,35.3191,34.6607,34.6607,13583.802895687,0
+USRT.US,D,20150514,000000,35.094,35.3761,34.9859,35.3761,5261.3321074843,0
+USRT.US,D,20150515,000000,35.5873,35.7613,35.5568,35.7613,3699.215127796,0
+USRT.US,D,20150518,000000,35.6404,35.7524,35.551,35.6492,8139.290946936,0
+USRT.US,D,20150519,000000,35.5087,35.7436,35.3908,35.5942,9858.1284574855,0
+USRT.US,D,20150520,000000,35.607,35.7317,35.5647,35.5647,9738.0438948776,0
+USRT.US,D,20150521,000000,35.5175,35.5244,35.2581,35.2581,7367.9002820476,0
+USRT.US,D,20150522,000000,35.383,35.4075,35.3348,35.4075,3946.5079135056,0
+USRT.US,D,20150526,000000,35.3348,35.3348,35.0694,35.0694,5151.4242027244,0
+USRT.US,D,20150527,000000,35.2365,35.4566,35.0852,35.4566,6445.8950810068,0
+USRT.US,D,20150528,000000,35.3682,35.4075,35.1678,35.3073,13071.917005926,0
+USRT.US,D,20150529,000000,35.3122,35.3682,34.9712,34.9712,7501.2144998581,0
+USRT.US,D,20150601,000000,34.9496,35.3682,34.8965,35.3594,4981.4740166606,0
+USRT.US,D,20150602,000000,35.0311,35.1176,34.979,34.9859,5584.9498270549,0
+USRT.US,D,20150603,000000,35.0518,35.0518,34.4474,34.4779,7236.6213958067,0
+USRT.US,D,20150604,000000,34.5821,34.645,34.4779,34.5133,7367.9002820476,0
+USRT.US,D,20150605,000000,34.1281,34.3571,33.9384,34.1213,6313.5985289811,0
+USRT.US,D,20150608,000000,34.1497,34.1861,34.0436,34.0436,5654.1511004222,0
+USRT.US,D,20150609,000000,33.8982,33.9964,33.7488,33.7625,4141.8997441897,0
+USRT.US,D,20150610,000000,33.7331,34.2126,33.7331,34.0436,9931.4003939921,0
+USRT.US,D,20150611,000000,34.2421,34.3875,34.2362,34.2794,4407.510514026,0
+USRT.US,D,20150612,000000,34.3226,34.3226,34.1497,34.2126,1975.2892883224,0
+USRT.US,D,20150615,000000,34.079,34.137,34.0584,34.0662,6968.9752944008,0
+USRT.US,D,20150616,000000,34.0298,34.3482,34.0298,34.2932,1975.2892883224,0
+USRT.US,D,20150617,000000,34.2736,34.5968,34.2362,34.5968,2498.3695017164,0
+USRT.US,D,20150618,000000,34.9034,35.0852,34.8395,35.0773,1975.2892883224,0
+USRT.US,D,20150619,000000,34.7501,34.9417,34.7501,34.8484,9996.5310042201,0
+USRT.US,D,20150622,000000,34.8042,34.8395,34.5516,34.5516,10129.84522203,0
+USRT.US,D,20150623,000000,34.3482,34.3482,34.1281,34.248,7504.2674972126,0
+USRT.US,D,20150624,000000,34.2607,34.2607,33.9689,33.9689,4429.8991612919,0
+USRT.US,D,20150625,000000,33.9129,33.9217,33.7046,33.7046,2735.4856295779,0
+USRT.US,D,20150626,000000,33.6958,33.9129,33.6554,33.7694,1823.6570863853,0
+USRT.US,D,20150629,000000,33.962,33.962,33.3518,33.3518,94119.837774234,0
+USRT.US,D,20150630,000000,33.5228,33.5474,33.3253,33.3253,3402.0567186305,0
+USRT.US,D,20150701,000000,33.5552,33.7537,33.3164,33.7537,8604.3642105956,0
+USRT.US,D,20150702,000000,33.9051,33.9689,33.9051,33.9384,1695.4311974988,0
+USRT.US,D,20150706,000000,33.8067,34.0672,33.8067,34.0298,8864.8866515078,0
+USRT.US,D,20150707,000000,34.418,34.6509,34.2903,34.6194,6909.9506788817,0
+USRT.US,D,20150708,000000,34.4347,34.5497,34.4052,34.4258,3127.286956731,0
+USRT.US,D,20150709,000000,34.4829,34.6509,34.2834,34.3256,4301.6732724054,0
+USRT.US,D,20150710,000000,34.418,34.7187,34.4052,34.6116,2870.835178958,0
+USRT.US,D,20150713,000000,34.7963,34.8877,34.418,34.5958,2218.5114108928,0
+USRT.US,D,20150714,000000,34.588,34.7737,34.5742,34.6961,7698.6416621119,0
+USRT.US,D,20150715,000000,34.6666,34.7737,34.6666,34.6961,6503.9020307412,0
+USRT.US,D,20150716,000000,34.8671,35.0184,34.8494,35.0046,5215.5371471677,0
+USRT.US,D,20150717,000000,34.8248,34.8248,34.7501,34.7796,5215.5371471677,0
+USRT.US,D,20150720,000000,34.81,34.9044,34.7108,34.8248,7300.7343402499,0
+USRT.US,D,20150721,000000,34.98,34.98,34.7884,34.81,12775.776262545,0
+USRT.US,D,20150722,000000,34.9113,34.9113,34.7029,34.8336,3517.0529523144,0
+USRT.US,D,20150723,000000,34.9113,34.9113,34.4524,34.5958,5083.240595142,0
+USRT.US,D,20150724,000000,34.6961,34.7884,34.5958,34.7501,2349.7902971337,0
+USRT.US,D,20150727,000000,34.7501,34.9516,34.7501,34.7884,4953.9970404707,0
+USRT.US,D,20150728,000000,34.8336,34.9574,34.8336,34.9574,1823.6570863853,0
+USRT.US,D,20150729,000000,34.9349,35.0184,34.7796,35.0046,5083.240595142,0
+USRT.US,D,20150730,000000,34.98,34.9958,34.81,34.928,16293.846880645,0
+USRT.US,D,20150731,000000,35.2611,35.4046,35.2277,35.2611,16425.125766885,0
+USRT.US,D,20150803,000000,35.2277,35.3033,35.1962,35.3033,4312.8675960384,0
+USRT.US,D,20150804,000000,35.4163,35.4546,35.1874,35.1874,5475.041922295,0
+USRT.US,D,20150805,000000,35.2277,35.2611,34.9643,34.9732,13946.09191508,0
+USRT.US,D,20150806,000000,35.0547,35.1716,34.7108,35.1628,9938.5240544858,0
+USRT.US,D,20150807,000000,34.9732,35.2955,34.9732,35.2955,1171.33331832,0
+USRT.US,D,20150810,000000,35.3102,35.3475,35.2051,35.2355,4561.1780475328,0
+USRT.US,D,20150811,000000,35.213,35.6001,35.2051,35.5637,7911.3338111378,0
+USRT.US,D,20150812,000000,35.3249,35.3977,35.3161,35.3977,1567.2053086123,0
+USRT.US,D,20150813,000000,35.55,35.7927,35.4163,35.7446,6385.8527997029,0
+USRT.US,D,20150814,000000,35.6001,35.9017,35.5411,35.9017,7955.0934398848,0
+USRT.US,D,20150817,000000,35.7446,36.1562,35.7446,36.1562,5608.3561401056,0
+USRT.US,D,20150818,000000,36.2084,36.284,36.0649,36.229,5999.1398014738,0
+USRT.US,D,20150819,000000,35.9932,36.1003,35.9096,36.0777,3000.0787336293,0
+USRT.US,D,20150820,000000,35.7613,35.9519,35.7613,35.8241,5346.8160334086,0
+USRT.US,D,20150821,000000,35.723,35.7858,35.213,35.2414,17468.233196319,0
+USRT.US,D,20150824,000000,33.3518,34.5497,32.8389,33.6829,37264.88570829,0
+USRT.US,D,20150825,000000,33.9807,33.9807,32.7082,32.7082,5999.1398014738,0
+USRT.US,D,20150826,000000,33.1533,33.4599,32.7957,33.4019,10953.136841945,0
+USRT.US,D,20150827,000000,33.6122,34.2952,33.509,34.1055,6519.1670175134,0
+USRT.US,D,20150828,000000,33.9807,34.081,33.9217,34.0161,24377.166209415,0
+USRT.US,D,20150831,000000,34.0446,34.0446,33.3832,33.3832,3000.0787336293,0
+USRT.US,D,20150901,000000,33.0177,33.0393,32.6041,32.7082,7955.0934398848,0
+USRT.US,D,20150902,000000,32.8625,33.0639,32.7652,32.8939,8472.0676585699,0
+USRT.US,D,20150903,000000,33.117,33.2093,33.0561,33.168,3386.7917318583,0
+USRT.US,D,20150904,000000,32.7013,32.7013,32.3593,32.4704,3127.286956731,0
+USRT.US,D,20150908,000000,32.6463,32.9244,32.6463,32.9244,7300.7343402499,0
+USRT.US,D,20150909,000000,32.9538,32.9538,32.4704,32.4704,6909.9506788817,0
+USRT.US,D,20150910,000000,32.2974,32.7366,32.2974,32.6119,8161.6795942019,0
+USRT.US,D,20150911,000000,32.5892,32.9637,32.5047,32.9637,4694.4922653433,0
+USRT.US,D,20150914,000000,33.0177,33.117,32.9706,32.9853,10687.526072108,0
+USRT.US,D,20150915,000000,32.8625,33.1759,32.8625,33.1759,1042.0897636487,0
+USRT.US,D,20150916,000000,33.5905,33.7783,33.5012,33.7783,2088.2501904367,0
+USRT.US,D,20150917,000000,33.6397,34.303,33.6397,34.13,5169.7421868511,0
+USRT.US,D,20150918,000000,34.0967,34.3826,34.081,34.081,11338.832174389,0
+USRT.US,D,20150921,000000,34.36,34.3679,34.2686,34.2686,1304.6475361305,0
+USRT.US,D,20150922,000000,33.9541,33.9689,33.852,33.9129,2218.5114108928,0
+USRT.US,D,20150923,000000,34.0062,34.0594,33.9473,34.0594,1584.5056269542,0
+USRT.US,D,20150924,000000,34.1665,34.1665,33.9807,33.9807,2953.2661075279,0
+USRT.US,D,20150925,000000,33.9424,34.1645,33.9424,34.0406,2584.8710934255,0
+USRT.US,D,20150928,000000,33.4068,33.4756,33.3439,33.4756,1167.2626551807,0
+USRT.US,D,20150929,000000,33.7341,33.8775,33.4235,33.8225,13949.144912434,0
+USRT.US,D,20150930,000000,34.0564,34.0652,33.8225,33.966,29319.968926254,0
+USRT.US,D,20151001,000000,34.136,34.2598,33.966,34.2598,9944.6300491946,0
+USRT.US,D,20151002,000000,34.2372,34.5684,33.9856,34.5684,15759.572343618,0
+USRT.US,D,20151005,000000,34.5831,35.2355,34.5831,35.2051,5015.0569875595,0
+USRT.US,D,20151006,000000,35.2051,35.2965,35.0616,35.0793,4518.4360845706,0
+USRT.US,D,20151007,000000,35.213,35.3112,35.213,35.2778,1282.2588888646,0
+USRT.US,D,20151008,000000,35.3898,35.6286,35.3043,35.6197,2064.843877386,0
+USRT.US,D,20151009,000000,35.5824,35.6629,35.5274,35.6629,2064.843877386,0
+USRT.US,D,20151012,000000,35.7593,35.8851,35.7593,35.8674,1417.6084382448,0
+USRT.US,D,20151013,000000,35.7504,35.8537,35.5588,35.604,3488.5583103397,0
+USRT.US,D,20151014,000000,35.4812,35.5824,35.4812,35.4891,3743.9924223278,0
+USRT.US,D,20151015,000000,35.3898,35.7288,35.3898,35.7288,1292.4355467128,0
+USRT.US,D,20151016,000000,35.8998,36.1396,35.8998,36.1396,1549.9049902705,0
+USRT.US,D,20151019,000000,36.1396,36.5749,36.1396,36.5749,1746.3144867395,0
+USRT.US,D,20151020,000000,36.4245,36.5267,36.3557,36.4638,5165.6715237118,0
+USRT.US,D,20151021,000000,36.6447,36.6447,36.395,36.395,1292.4355467128,0
+USRT.US,D,20151022,000000,36.6043,36.8441,36.5876,36.8235,1681.1838765114,0
+USRT.US,D,20151023,000000,36.906,36.906,36.3734,36.4245,7235.6037300219,0
+USRT.US,D,20151026,000000,36.3046,36.5031,36.3046,36.5031,4002.4795316703,0
+USRT.US,D,20151027,000000,36.4245,36.4323,36.3557,36.4323,2716.1499796664,0
+USRT.US,D,20151028,000000,36.6447,36.6977,36.3125,36.4943,8005.9767291255,0
+USRT.US,D,20151029,000000,36.4412,36.4737,36.231,36.4638,3357.2794240988,0
+USRT.US,D,20151030,000000,36.4412,36.4412,36.1691,36.2103,14465.101465334,0
+USRT.US,D,20151102,000000,36.2034,36.9601,36.2034,36.9601,4089.9987891643,0
+USRT.US,D,20151103,000000,36.7566,36.7733,36.5749,36.7066,4183.6240413671,0
+USRT.US,D,20151104,000000,36.6122,36.6447,36.395,36.4638,3438.6926868838,0
+USRT.US,D,20151105,000000,36.3125,36.5208,36.3046,36.5208,2716.1499796664,0
+USRT.US,D,20151106,000000,35.6984,35.7121,35.1962,35.4075,6972.0282917553,0
+USRT.US,D,20151109,000000,35.1323,35.3043,34.7923,34.9613,6705.3998561342,0
+USRT.US,D,20151110,000000,35.2965,35.2965,35.1196,35.1196,1032.9307715854,0
+USRT.US,D,20151111,000000,35.2198,35.3328,35.1716,35.3328,1032.9307715854,0
+USRT.US,D,20151112,000000,35.0616,35.2198,35.0616,35.2198,1292.4355467128,0
+USRT.US,D,20151113,000000,35.1265,35.2198,34.7148,34.7148,4259.9489752281,0
+USRT.US,D,20151116,000000,34.7639,35.1039,34.6833,35.1039,12917.231806634,0
+USRT.US,D,20151117,000000,35.2483,35.3181,35.2483,35.3181,775.46132802766,0
+USRT.US,D,20151118,000000,35.3181,35.6286,35.2277,35.6286,6458.1070704246,0
+USRT.US,D,20151119,000000,35.7504,35.777,35.6915,35.777,1420.6614355992,0
+USRT.US,D,20151120,000000,36.0856,36.0856,36.0786,36.0786,775.46132802766,0
+USRT.US,D,20151123,000000,36.1396,36.2958,36.0934,36.1572,5812.906962853,0
+USRT.US,D,20151124,000000,35.7917,35.9392,35.7917,35.9392,2064.843877386,0
+USRT.US,D,20151125,000000,36.0403,36.1082,36.0128,36.0717,8912.716943394,0
+USRT.US,D,20151127,000000,36.0305,36.3734,36.0305,36.3557,2064.843877386,0
+USRT.US,D,20151130,000000,36.4098,36.5031,36.0717,36.0717,4648.6973050267,0
+USRT.US,D,20151201,000000,36.3046,36.4855,36.3046,36.4855,4466.5351295452,0
+USRT.US,D,20151202,000000,36.5424,36.5424,35.8389,35.8537,5797.6419760808,0
+USRT.US,D,20151203,000000,35.5185,35.5185,35.2965,35.3112,5303.0564046616,0
+USRT.US,D,20151204,000000,35.4262,36.0217,35.4262,36.0059,5165.6715237118,0
+USRT.US,D,20151207,000000,35.9243,35.9981,35.8605,35.9981,4648.6973050267,0
+USRT.US,D,20151208,000000,35.8537,35.9608,35.7682,35.8537,6795.9721109826,0
+USRT.US,D,20151209,000000,35.6109,36.057,35.6109,35.6708,3488.5583103397,0
+USRT.US,D,20151210,000000,35.7062,35.7062,35.4262,35.4517,2584.8710934255,0
+USRT.US,D,20151211,000000,35.3269,35.3269,35.2876,35.3181,1420.6614355992,0
+USRT.US,D,20151214,000000,35.3495,35.4262,35.2483,35.4262,1708.6608527014,0
+USRT.US,D,20151215,000000,35.7917,36.0786,35.7917,35.9165,2842.3405369833,0
+USRT.US,D,20151216,000000,36.2624,36.6289,36.1779,36.5955,5165.6715237118,0
+USRT.US,D,20151217,000000,36.5031,36.5208,36.3252,36.4245,41847.434737304,0
+USRT.US,D,20151218,000000,36.4412,36.4412,36.0481,36.0786,2716.1499796664,0
+USRT.US,D,20151221,000000,36.0649,36.0786,35.9932,36.0649,2064.843877386,0
+USRT.US,D,20151222,000000,36.3891,36.4855,36.3252,36.3252,7588.7337573521,0
+USRT.US,D,20151223,000000,36.4943,36.7134,36.4943,36.7134,24927.723398999,0
+USRT.US,D,20151224,000000,36.68,36.7901,36.6015,36.7537,3310.4667979974,0
+USRT.US,D,20151228,000000,36.6643,36.7655,36.6289,36.7655,2525.8464779064,0
+USRT.US,D,20151229,000000,37.3079,37.3079,37.0956,37.2519,5401.7699857885,0
+USRT.US,D,20151230,000000,37.2519,37.3699,37.1418,37.1959,7311.9286638829,0
+USRT.US,D,20151231,000000,37.2932,37.2932,36.8746,37.0662,3972.9672239107,0
+USRT.US,D,20160104,000000,36.5002,36.5002,36.1867,36.1867,9117.2677661415,0
+USRT.US,D,20160105,000000,36.5257,37.19,36.5081,37.0888,6245.4149213986,0
+USRT.US,D,20160106,000000,36.9621,37.0328,36.8333,36.9237,5965.556830575,0
+USRT.US,D,20160107,000000,36.6485,36.6485,36.2211,36.2407,8834.3566779634,0
+USRT.US,D,20160108,000000,36.2889,36.3135,35.9902,35.9902,4256.8959778736,0
+USRT.US,D,20160111,000000,35.9686,36.1012,35.9382,35.9775,14809.072500602,0
+USRT.US,D,20160112,000000,36.0128,36.0128,35.6139,35.7239,3997.3912027463,0
+USRT.US,D,20160113,000000,35.772,36.116,35.4193,35.4193,6871.2793790588,0
+USRT.US,D,20160114,000000,35.435,35.435,35.1854,35.3997,5426.193964624,0
+USRT.US,D,20160115,000000,34.814,34.9732,34.5664,34.7933,14728.676903602,0
+USRT.US,D,20160119,000000,34.9349,35.2336,34.9349,35.1235,26179.45231432,0
+USRT.US,D,20160120,000000,34.7717,34.7717,33.4009,34.021,22139.319148611,0
+USRT.US,D,20160121,000000,34.3129,34.5968,34.0878,34.2538,44304.079941843,0
+USRT.US,D,20160122,000000,34.981,35.2247,34.981,35.211,1973.2539567528,0
+USRT.US,D,20160125,000000,35.0361,35.0881,34.9978,35.0881,3099.809980541,0
+USRT.US,D,20160126,000000,35.4468,35.6001,35.4468,35.6001,824.3092856987,0
+USRT.US,D,20160127,000000,35.2906,35.3564,34.9978,34.9978,2853.5348606162,0
+USRT.US,D,20160128,000000,35.1481,35.21,34.8062,34.8062,6404.1707838295,0
+USRT.US,D,20160129,000000,34.9349,35.4753,34.9349,35.4517,3467.1873288586,0
+USRT.US,D,20160201,000000,35.5008,35.5451,35.4901,35.5451,1097.0437160286,0
+USRT.US,D,20160202,000000,35.1166,35.2257,35.1009,35.1982,4384.1042009753,0
+USRT.US,D,20160203,000000,35.1442,35.4517,34.9349,35.3662,2706.9909876031,0
+USRT.US,D,20160204,000000,35.5038,35.5038,35.3672,35.4429,25994.237141484,0
+USRT.US,D,20160205,000000,35.21,35.21,34.8062,34.8062,749.00201762252,0
+USRT.US,D,20160208,000000,34.3875,34.3944,33.0688,33.5326,3312.502129567,0
+USRT.US,D,20160209,000000,33.2349,33.4393,32.83,33.0914,2795.5279108819,0
+USRT.US,D,20160210,000000,33.1022,33.5867,33.1022,33.3322,31344.106172247,0
+USRT.US,D,20160211,000000,32.83,32.8988,32.8212,32.8988,2813.8458950085,0
+USRT.US,D,20160212,000000,33.0777,33.2289,32.9204,33.17,5307.1270678009,0
+USRT.US,D,20160216,000000,33.4874,33.7291,33.3509,33.7291,6539.5203332096,0
+USRT.US,D,20160217,000000,34.2097,34.2097,34.137,34.1439,2850.4818632618,0
+USRT.US,D,20160218,000000,34.0358,34.3885,34.0279,34.3875,12232.342733455,0
+USRT.US,D,20160219,000000,34.5103,34.5507,34.5103,34.5507,1963.0772989047,0
+USRT.US,D,20160222,000000,34.6774,35.1226,34.6774,34.8867,9374.7372096992,0
+USRT.US,D,20160223,000000,34.8062,35.0744,34.7649,34.7649,17990.295743928,0
+USRT.US,D,20160224,000000,34.5565,34.8346,34.4406,34.7314,8802.8090386342,0
+USRT.US,D,20160225,000000,34.9574,35.3997,34.9574,35.3731,15113.354570261,0
+USRT.US,D,20160226,000000,35.3662,35.3997,35.2394,35.2394,4246.7193200255,0
+USRT.US,D,20160229,000000,35.2945,35.5766,35.2414,35.2975,10368.996681461,0
+USRT.US,D,20160301,000000,35.4979,36.0217,35.4979,36.0217,9250.581983952,0
+USRT.US,D,20160302,000000,36.0394,36.3685,35.9824,36.3685,15596.745818048,0
+USRT.US,D,20160303,000000,36.2486,36.5081,36.1759,36.4629,2587.92409078,0
+USRT.US,D,20160304,000000,36.3853,36.5404,36.2889,36.5404,6730.8415007545,0
+USRT.US,D,20160307,000000,36.5719,36.6427,36.4206,36.5002,7393.3419266679,0
+USRT.US,D,20160308,000000,36.5719,36.5719,36.2329,36.2329,13529.866609092,0
+USRT.US,D,20160309,000000,36.4756,36.5719,36.3685,36.4206,6651.4635695391,0
+USRT.US,D,20160310,000000,36.3214,36.6555,36.0295,36.3597,3540.4592653651,0
+USRT.US,D,20160311,000000,36.7645,37.1959,36.7566,37.1959,17917.023807422,0
+USRT.US,D,20160314,000000,37.1497,37.2195,36.9935,37.2195,3477.3639867067,0
+USRT.US,D,20160315,000000,37.0407,37.2794,37.0407,37.2598,3042.8206965915,0
+USRT.US,D,20160316,000000,37.2126,37.7335,37.1418,37.6813,20790.911983734,0
+USRT.US,D,20160317,000000,37.7776,38.2945,37.7776,38.2405,6137.5423482084,0
+USRT.US,D,20160318,000000,38.1373,38.325,38.1009,38.1628,5235.8904628639,0
+USRT.US,D,20160321,000000,37.9495,37.9495,37.7226,37.7226,6937.4276550716,0
+USRT.US,D,20160322,000000,37.7147,37.8248,37.6361,37.7403,30053.705957103,0
+USRT.US,D,20160323,000000,37.7835,37.7875,37.6244,37.6724,18493.022641625,0
+USRT.US,D,20160324,000000,37.3551,37.5929,37.3551,37.5889,28304.33847301,0
+USRT.US,D,20160328,000000,37.475,37.9663,37.475,37.9269,13803.618705206,0
+USRT.US,D,20160329,000000,38.1147,38.6354,38.0449,38.6227,6763.4068058686,0
+USRT.US,D,20160330,000000,38.7957,38.7957,38.5981,38.779,4348.4858985068,0
+USRT.US,D,20160331,000000,38.6316,38.7838,38.5942,38.7838,4492.9944399503,0
+USRT.US,D,20160401,000000,38.6158,38.8752,38.6158,38.8595,1830.780746879,0
+USRT.US,D,20160404,000000,38.9254,38.9254,38.7112,38.8123,9181.3807105847,0
+USRT.US,D,20160405,000000,38.6384,38.6384,38.5431,38.5667,4056.4158182654,0
+USRT.US,D,20160406,000000,38.5431,38.7112,38.3996,38.7112,3952.6139082145,0
+USRT.US,D,20160407,000000,38.5117,38.5117,38.4507,38.4507,1017.6657848132,0
+USRT.US,D,20160408,000000,38.7269,38.7269,38.7269,38.7269,382.64233508976,0
+USRT.US,D,20160411,000000,38.8438,38.8438,38.658,38.7131,4460.4291348363,0
+USRT.US,D,20160412,000000,38.6777,38.9647,38.6777,38.8202,9468.3624619021,0
+USRT.US,D,20160413,000000,38.5902,38.66,38.5902,38.6286,1232.3932654088,0
+USRT.US,D,20160414,000000,38.4841,38.4841,38.3849,38.4438,5261.3321074843,0
+USRT.US,D,20160415,000000,38.4803,38.7514,38.4174,38.6826,3323.6964531999,0
+USRT.US,D,20160418,000000,38.6945,38.7524,38.6364,38.6463,3117.1102988828,0
+USRT.US,D,20160419,000000,38.7632,38.9077,38.7632,38.8861,3993.320539607,0
+USRT.US,D,20160420,000000,38.4517,38.4517,38.2738,38.2738,2273.4653632727,0
+USRT.US,D,20160421,000000,38.2817,38.2817,37.5379,37.6155,4158.1823967468,0
+USRT.US,D,20160422,000000,37.868,38.0518,37.8091,38.0518,1156.0683315478,0
+USRT.US,D,20160425,000000,37.7295,38.2522,37.7295,38.2522,2473.9455228809,0
+USRT.US,D,20160426,000000,38.5854,38.5854,38.3525,38.3751,1518.3573509413,0
+USRT.US,D,20160427,000000,38.4803,38.4803,38.1147,38.3918,2328.4193156526,0
+USRT.US,D,20160428,000000,38.3682,38.3682,38.3417,38.3417,1244.6052548265,0
+USRT.US,D,20160429,000000,38.0449,38.156,37.7914,37.7914,3027.5557098193,0
+USRT.US,D,20160502,000000,38.3525,38.5362,38.3525,38.5362,3265.6895034656,0
+USRT.US,D,20160503,000000,38.268,38.4399,38.268,38.3938,5872.949244157,0
+USRT.US,D,20160504,000000,38.2984,39.0335,38.0911,39.0335,2365.0552839059,0
+USRT.US,D,20160505,000000,39.0659,39.2093,39.0561,39.1278,4512.3300898617,0
+USRT.US,D,20160506,000000,39.0335,39.5228,38.9853,39.4629,9118.2854319263,0
+USRT.US,D,20160509,000000,39.287,39.9217,39.287,39.91,19813.952830313,0
+USRT.US,D,20160510,000000,39.9277,39.9836,39.8755,39.912,17663.625027003,0
+USRT.US,D,20160511,000000,40.0013,40.0013,39.17,39.2093,7553.1154548836,0
+USRT.US,D,20160512,000000,39.0659,39.5012,39.0659,39.4216,1951.8829752717,0
+USRT.US,D,20160513,000000,39.0589,39.2791,38.9932,39.0335,10895.129892211,0
+USRT.US,D,20160516,000000,39.0865,39.4864,39.0865,39.3901,3515.0176207448,0
+USRT.US,D,20160517,000000,39.1916,39.1916,38.6473,38.6709,10050.467290815,0
+USRT.US,D,20160518,000000,38.6158,38.6541,37.9741,38.1393,4410.5635113804,0
+USRT.US,D,20160519,000000,37.8857,37.9025,37.7343,37.8444,3464.1343315041,0
+USRT.US,D,20160520,000000,37.9584,38.1078,37.9329,38.0626,3106.9336410347,0
+USRT.US,D,20160523,000000,38.1157,38.151,38.0822,38.1147,4290.4789487725,0
+USRT.US,D,20160524,000000,38.6463,38.6463,38.4095,38.4753,8003.9413975559,0
+USRT.US,D,20160525,000000,38.4331,38.5755,38.4331,38.5755,4742.3225572295,0
+USRT.US,D,20160526,000000,38.321,38.6227,38.321,38.6227,2313.1543288804,0
+USRT.US,D,20160527,000000,38.7013,38.7574,38.6777,38.7574,1423.7144329537,0
+USRT.US,D,20160531,000000,38.6925,38.8123,38.5981,38.8123,3818.2820246191,0
+USRT.US,D,20160601,000000,38.6777,38.6777,38.5362,38.6433,6896.7210236791,0
+USRT.US,D,20160602,000000,38.5588,38.8752,38.5176,38.8202,6340.0578393863,0
+USRT.US,D,20160603,000000,38.9077,39.002,38.9077,38.9509,1535.6576692831,0
+USRT.US,D,20160606,000000,38.9322,38.943,38.5981,38.7701,2996.0080704901,0
+USRT.US,D,20160607,000000,38.949,39.1444,38.8988,38.9548,6956.7633049831,0
+USRT.US,D,20160608,000000,38.9322,39.1278,38.8723,39.1278,6062.2350801323,0
+USRT.US,D,20160609,000000,39.1444,39.1622,39.0335,39.1622,2236.8293950194,0
+USRT.US,D,20160610,000000,39.119,39.1533,39.0158,39.0993,5191.1131683322,0
+USRT.US,D,20160613,000000,39.1356,39.3675,39.1356,39.228,4931.6083932048,0
+USRT.US,D,20160614,000000,38.945,39.1278,38.8752,39.002,1971.2186251832,0
+USRT.US,D,20160615,000000,39.2261,39.4413,39.2261,39.3832,1448.1384117892,0
+USRT.US,D,20160616,000000,39.4068,39.5621,39.4068,39.5621,2112.6741692722,0
+USRT.US,D,20160617,000000,39.6034,39.6034,39.2241,39.454,4286.4082856332,0
+USRT.US,D,20160620,000000,39.7842,39.7842,39.6181,39.6181,1762.5971392965,0
+USRT.US,D,20160621,000000,39.6289,39.8107,39.6289,39.8107,2084.1795272974,0
+USRT.US,D,20160622,000000,39.7851,39.7901,39.6535,39.741,15694.441733389,0
+USRT.US,D,20160623,000000,39.913,39.913,39.8736,39.8736,1351.4601622319,0
+USRT.US,D,20160624,000000,39.001,39.8648,39.001,39.452,3764.345738024,0
+USRT.US,D,20160627,000000,39.3606,39.6525,39.0964,39.6083,5522.8722141813,0
+USRT.US,D,20160628,000000,39.8392,40.3845,39.8392,40.3365,5270.4910995476,0
+USRT.US,D,20160629,000000,40.9732,41.0361,40.8298,41.0361,3229.0535352123,0
+USRT.US,D,20160630,000000,40.9988,41.3102,40.871,41.2533,6008.2987935372,0
+USRT.US,D,20160701,000000,41.2856,41.5411,41.2856,41.5234,3201.5765590223,0
+USRT.US,D,20160705,000000,41.4193,41.8753,41.4193,41.8359,46537.856339508,0
+USRT.US,D,20160706,000000,41.8045,41.8045,41.5539,41.6768,40702.560729389,0
+USRT.US,D,20160707,000000,41.6522,41.6522,41.1333,41.1333,5448.5826118899,0
+USRT.US,D,20160708,000000,41.5893,41.888,41.4675,41.888,5635.8331162955,0
+USRT.US,D,20160711,000000,42.0521,42.1887,41.7495,42.1376,72280.730032143,0
+USRT.US,D,20160712,000000,41.9499,42.1111,41.7809,42.1111,5627.691790017,0
+USRT.US,D,20160713,000000,42.1966,42.3488,42.1376,42.2899,4578.4783658746,0
+USRT.US,D,20160714,000000,42.2457,42.2457,41.9243,41.9991,11996.244271378,0
+USRT.US,D,20160715,000000,41.7966,41.9804,41.7858,41.8624,8063.9836788598,0
+USRT.US,D,20160718,000000,41.9411,42.0305,41.891,41.9814,16414.949109037,0
+USRT.US,D,20160719,000000,41.9814,42.1966,41.9263,42.171,9331.9952467371,0
+USRT.US,D,20160720,000000,42.2369,42.2369,42.0846,42.1798,7517.4971524151,0
+USRT.US,D,20160721,000000,42.005,42.1631,42.005,42.116,2828.0932159959,0
+USRT.US,D,20160722,000000,42.1798,42.7095,42.1798,42.6751,8486.3149795573,0
+USRT.US,D,20160725,000000,42.4973,42.5081,42.3686,42.4835,2103.5151772089,0
+USRT.US,D,20160726,000000,42.4688,42.4688,42.3135,42.347,6478.4603861209,0
+USRT.US,D,20160727,000000,42.1003,42.1003,41.9608,42.0197,2318.2426578045,0
+USRT.US,D,20160728,000000,42.0659,42.4521,42.0659,42.3302,2743.6269558564,0
+USRT.US,D,20160729,000000,42.3783,42.852,42.3783,42.7469,3564.8832442007,0
+USRT.US,D,20160801,000000,42.9768,42.9768,42.7213,42.8893,7609.0870730483,0
+USRT.US,D,20160802,000000,42.4904,42.4904,42.2585,42.3224,1494.9510378906,0
+USRT.US,D,20160803,000000,42.4432,42.4432,41.8939,42.0118,7358.7412899843,0
+USRT.US,D,20160804,000000,42.1553,42.1553,41.8527,41.9627,10547.088193804,0
+USRT.US,D,20160805,000000,42.058,42.0747,41.886,41.8939,29887.826434179,0
+USRT.US,D,20160808,000000,42.0285,42.0973,41.8989,41.9165,1989.5366093098,0
+USRT.US,D,20160809,000000,41.89,42.1376,41.89,42.1376,1305.6652019153,0
+USRT.US,D,20160810,000000,42.1494,42.2182,42.0492,42.1072,3298.2548085796,0
+USRT.US,D,20160811,000000,41.9165,41.9165,41.5205,41.7081,10644.784109146,0
+USRT.US,D,20160812,000000,41.8527,42.171,41.7966,41.8595,3729.7451013404,0
+USRT.US,D,20160815,000000,42.0364,42.0364,41.7495,41.7495,2610.3127380459,0
+USRT.US,D,20160816,000000,41.6837,41.6837,41.211,41.2699,5855.6489258152,0
+USRT.US,D,20160817,000000,41.2856,41.4193,41.0783,41.4193,4948.9087115466,0
+USRT.US,D,20160818,000000,41.3515,41.4193,41.2237,41.2925,5992.0161409801,0
+USRT.US,D,20160819,000000,41.0783,41.0783,40.9565,41.0301,4995.721337648,0
+USRT.US,D,20160822,000000,40.9633,41.2297,40.9633,41.2297,6018.4754513853,0
+USRT.US,D,20160823,000000,41.3249,41.3446,41.2768,41.2768,3119.1456304525,0
+USRT.US,D,20160824,000000,40.8985,41.1402,40.8985,41.1176,5111.7352371167,0
+USRT.US,D,20160825,000000,41.0135,41.3014,41.0135,41.2886,6801.0604399066,0
+USRT.US,D,20160826,000000,41.3102,41.5205,40.6391,40.8504,2929.8597944772,0
+USRT.US,D,20160829,000000,41.1097,41.3348,41.1097,41.2188,3986.1968791133,0
+USRT.US,D,20160830,000000,41.3259,41.3259,40.8474,41.1599,3100.8276463258,0
+USRT.US,D,20160831,000000,41.1815,41.1815,41.1206,41.1638,2201.211092551,0
+USRT.US,D,20160901,000000,41.095,41.095,41.0056,41.0724,1435.9264223714,0
+USRT.US,D,20160902,000000,41.7848,41.8359,41.3613,41.438,2425.0975652099,0
+USRT.US,D,20160906,000000,41.6443,41.7966,41.438,41.7966,3166.9759223387,0
+USRT.US,D,20160907,000000,41.9499,41.9499,41.8202,41.8979,4263.0019725825,0
+USRT.US,D,20160908,000000,41.8595,41.8595,41.5972,41.601,33112.809306252,0
+USRT.US,D,20160909,000000,40.589,40.589,39.9217,39.9217,5801.7126392201,0
+USRT.US,D,20160912,000000,39.9955,40.5142,39.9453,40.4789,4148.0057388986,0
+USRT.US,D,20160913,000000,40.1114,40.1114,39.4,39.4177,7579.5747652887,0
+USRT.US,D,20160914,000000,39.4344,39.6643,39.4344,39.5268,5923.8325333977,0
+USRT.US,D,20160915,000000,39.4245,39.6968,39.4,39.6968,9263.8116391546,0
+USRT.US,D,20160916,000000,39.6161,39.6486,39.4245,39.6407,8392.6897273545,0
+USRT.US,D,20160919,000000,39.8303,39.9581,39.8303,39.9277,6731.8591665393,0
+USRT.US,D,20160920,000000,40.1959,40.1959,40.0112,40.0298,17448.897546408,0
+USRT.US,D,20160921,000000,39.9287,40.4376,39.6643,40.4376,2372.1789443996,0
+USRT.US,D,20160922,000000,40.9909,41.1864,40.9172,41.1864,10285.548087107,0
+USRT.US,D,20160923,000000,41.214,41.4675,41.214,41.4046,2942.071783895,0
+USRT.US,D,20160926,000000,41.2572,41.5274,41.2572,41.5274,6229.1322688416,0
+USRT.US,D,20160927,000000,41.4439,41.4743,41.098,41.098,4240.6133253166,0
+USRT.US,D,20160928,000000,41.1521,41.2985,41.092,41.2985,2023.1195802086,0
+USRT.US,D,20160929,000000,41.0833,41.2827,40.9359,41.0164,4928.5553958503,0
+USRT.US,D,20160930,000000,41.5972,41.5972,40.758,40.8081,9268.8999680787,0
+USRT.US,D,20161003,000000,40.64,40.64,39.9689,39.9965,2642.8780431599,0
+USRT.US,D,20161004,000000,39.624,39.6555,39.1032,39.3273,33290.900818595,0
+USRT.US,D,20161005,000000,39.287,39.4088,38.4753,38.5372,24301.858941339,0
+USRT.US,D,20161006,000000,38.4016,38.5529,38.3121,38.5529,2805.70456873,0
+USRT.US,D,20161007,000000,38.6207,38.6207,38.435,38.4999,2907.4711472113,0
+USRT.US,D,20161010,000000,38.6512,38.7003,38.6354,38.7003,8442.5553508103,0
+USRT.US,D,20161011,000000,38.5461,38.6443,38.2984,38.4115,8255.3048464047,0
+USRT.US,D,20161012,000000,38.7426,38.8831,38.7003,38.8556,67078.422540177,0
+USRT.US,D,20161013,000000,38.658,39.117,38.6512,39.117,58945.23758795,0
+USRT.US,D,20161014,000000,39.168,39.1906,39.0305,39.1592,3926.1545978093,0
+USRT.US,D,20161017,000000,39.2231,39.2231,39.0285,39.0285,6506.9550280956,0
+USRT.US,D,20161018,000000,39.3528,39.4383,39.2781,39.2781,6120.2420298666,0
+USRT.US,D,20161019,000000,39.2929,39.3842,39.1416,39.3665,4470.6057926844,0
+USRT.US,D,20161020,000000,39.4167,39.4334,39.0954,39.2693,33182.01057962,0
+USRT.US,D,20161021,000000,39.0609,39.2398,39.0128,39.1906,8898.4696224067,0
+USRT.US,D,20161024,000000,39.3685,39.3774,39.1416,39.3007,7284.4516876929,0
+USRT.US,D,20161025,000000,39.2231,39.3007,39.0944,39.2693,6961.8516339071,0
+USRT.US,D,20161026,000000,39.117,39.117,38.6001,38.7957,4028.9388420755,0
+USRT.US,D,20161027,000000,38.0881,38.0881,37.817,37.8828,6913.0036762361,0
+USRT.US,D,20161028,000000,37.9604,38.2512,37.9053,38.041,9109.126439863,0
+USRT.US,D,20161031,000000,38.207,38.5057,38.0812,38.5057,15589.622157553,0
+USRT.US,D,20161101,000000,38.4999,38.4999,37.6538,37.7363,7696.6063305423,0
+USRT.US,D,20161102,000000,37.8307,37.8307,37.3315,37.3315,5115.805900256,0
+USRT.US,D,20161103,000000,37.0023,37.2185,37.0023,37.0514,8078.2309998472,0
+USRT.US,D,20161104,000000,36.8372,37.2844,36.7941,37.2362,36789.635786783,0
+USRT.US,D,20161107,000000,37.8091,37.8386,37.701,37.7658,6835.6610765903,0
+USRT.US,D,20161108,000000,37.9928,38.1461,37.7747,38.1461,3851.864995518,0
+USRT.US,D,20161109,000000,37.9761,37.9761,36.7429,37.4042,14789.736850691,0
+USRT.US,D,20161110,000000,37.1458,37.2598,36.4943,36.8716,9323.8539204586,0
+USRT.US,D,20161111,000000,37.1389,37.4278,36.9778,37.1065,4226.3660043292,0
+USRT.US,D,20161114,000000,36.8481,38.0489,36.8481,38.0489,19885.18943525,0
+USRT.US,D,20161115,000000,38.0243,38.0812,37.4376,37.7108,5468.9359275862,0
+USRT.US,D,20161116,000000,37.7658,37.7658,37.2598,37.5889,10814.73429521,0
+USRT.US,D,20161117,000000,37.5889,37.5889,37.1458,37.1458,5763.0413393972,0
+USRT.US,D,20161118,000000,37.5811,37.5811,37.0898,37.3158,10328.290050069,0
+USRT.US,D,20161121,000000,37.2932,37.5556,37.2519,37.2519,6993.3992732363,0
+USRT.US,D,20161122,000000,37.4602,37.9034,37.2529,37.8789,9622.0299954088,0
+USRT.US,D,20161123,000000,37.4042,37.701,37.4042,37.701,29686.328608786,0
+USRT.US,D,20161125,000000,37.648,38.1255,37.648,37.8965,9109.126439863,0
+USRT.US,D,20161128,000000,38.0489,38.2159,38.041,38.096,5697.9107291691,0
+USRT.US,D,20161129,000000,37.9928,38.5549,37.9928,38.3976,18169.404922055,0
+USRT.US,D,20161130,000000,38.492,38.492,37.7363,38.0881,33278.688829177,0
+USRT.US,D,20161201,000000,37.8248,37.8248,37.2775,37.3011,12775.776262545,0
+USRT.US,D,20161202,000000,37.7285,38.0891,37.6391,37.8592,71250.852257911,0
+USRT.US,D,20161205,000000,37.8248,38.1776,37.7796,38.1776,17823.398555218,0
+USRT.US,D,20161206,000000,38.3564,38.4841,38.2974,38.3357,7246.7980536548,0
+USRT.US,D,20161207,000000,38.492,39.1337,38.492,39.1337,16473.973724556,0
+USRT.US,D,20161208,000000,38.7514,39.4766,38.7514,39.3518,9734.9908975231,0
+USRT.US,D,20161209,000000,39.4245,39.6751,39.2487,39.3007,36370.357483439,0
+USRT.US,D,20161212,000000,39.2693,39.624,39.1906,39.624,17782.691923826,0
+USRT.US,D,20161213,000000,39.5955,39.6653,39.2781,39.4707,29708.717256052,0
+USRT.US,D,20161214,000000,39.339,39.34,38.658,38.658,4660.9092944445,0
+USRT.US,D,20161215,000000,38.6286,38.9401,38.4271,38.4271,6599.5626145136,0
+USRT.US,D,20161216,000000,38.5942,39.117,38.5942,39.0374,12320.879656733,0
+USRT.US,D,20161219,000000,39.3194,39.5631,39.3194,39.5365,23249.592519843,0
+USRT.US,D,20161220,000000,39.399,39.6574,39.3361,39.5042,14149.625072042,0
+USRT.US,D,20161221,000000,39.4727,39.6879,38.9519,38.9519,14530.232075563,0
+USRT.US,D,20161222,000000,38.8114,38.9303,38.609,38.8762,3647.3141727705,0
+USRT.US,D,20161223,000000,39.0256,39.0452,38.8861,38.9853,18993.714207753,0
+USRT.US,D,20161227,000000,39.2909,39.2909,38.9764,39.113,4486.8884452414,0
+USRT.US,D,20161228,000000,39.3754,39.3754,38.6807,38.8054,9295.3592784838,0
+USRT.US,D,20161229,000000,39.1366,39.3901,39.0954,39.285,8419.1490377596,0
+USRT.US,D,20161230,000000,39.5365,39.8638,39.3538,39.7212,7585.6807599976,0
+USRT.US,D,20170103,000000,39.6181,39.9355,39.6181,39.9355,9725.8319054598,0
+USRT.US,D,20170104,000000,40.252,40.5781,40.1074,40.5781,7084.9891938695,0
+USRT.US,D,20170105,000000,40.5378,40.6774,40.1881,40.6774,8266.4991700377,0
+USRT.US,D,20170106,000000,40.4936,40.7687,40.4936,40.7687,8830.2860148242,0
+USRT.US,D,20170109,000000,40.645,40.645,40.303,40.303,87171.21579553,0
+USRT.US,D,20170110,000000,40.4553,40.4553,39.9581,39.9581,7246.7980536548,0
+USRT.US,D,20170111,000000,39.8962,40.0397,39.7498,39.7498,14864.026452982,0
+USRT.US,D,20170112,000000,39.8638,39.9355,39.4324,39.9355,14325.681252815,0
+USRT.US,D,20170113,000000,39.7587,39.967,39.7361,39.906,17854.946194548,0
+USRT.US,D,20170117,000000,40.1143,40.2313,40.0112,40.132,14714.429582614,0
+USRT.US,D,20170118,000000,40.0191,40.3944,40.0191,40.245,40134.703221463,0
+USRT.US,D,20170119,000000,40.245,40.245,39.791,39.8422,7332.2819795791,0
+USRT.US,D,20170120,000000,39.7065,40.1812,39.7065,40.1723,17588.317758927,0
+USRT.US,D,20170123,000000,40.2038,40.4898,40.1556,40.4553,11992.173608238,0
+USRT.US,D,20170124,000000,40.5781,40.641,40.2637,40.4819,6762.3891400837,0
+USRT.US,D,20170125,000000,40.4553,40.471,40.1487,40.1881,14727.659237816,0
+USRT.US,D,20170126,000000,40.2932,40.3757,40.1143,40.1232,11381.57413735,0
+USRT.US,D,20170127,000000,40.1723,40.1723,39.6437,39.6437,9268.8999680787,0
+USRT.US,D,20170130,000000,39.8293,39.8293,39.4383,39.4383,9507.033761725,0
+USRT.US,D,20170131,000000,39.6593,40.0584,39.6593,39.7823,9190.539702648,0
+USRT.US,D,20170201,000000,39.8638,39.9581,39.3332,39.343,7289.540016617,0
+USRT.US,D,20170202,000000,39.2987,39.8127,39.2987,39.8127,7531.7444734025,0
+USRT.US,D,20170203,000000,40.1949,40.1949,39.8471,39.907,10412.756310209,0
+USRT.US,D,20170206,000000,40.1487,40.1487,39.8402,39.9217,12060.357215822,0
+USRT.US,D,20170207,000000,40.0495,40.0917,39.7498,39.7498,14382.670536765,0
+USRT.US,D,20170208,000000,39.9277,40.1487,39.8067,40.1036,8107.7433076068,0
+USRT.US,D,20170209,000000,40.2932,40.2932,40.0191,40.1812,14072.282472397,0
+USRT.US,D,20170210,000000,40.0829,40.5231,40.0829,40.5162,7116.5368331987,0
+USRT.US,D,20170213,000000,40.7836,40.7836,40.2657,40.5045,18153.122269498,0
+USRT.US,D,20170214,000000,40.53,40.53,40.0397,40.3276,8753.9610809632,0
+USRT.US,D,20170215,000000,40.3944,40.3944,39.8471,40.1723,28214.783883946,0
+USRT.US,D,20170216,000000,40.3757,40.6047,40.2755,40.3226,12074.604536809,0
+USRT.US,D,20170217,000000,40.3757,40.5457,40.1546,40.4898,14527.179078208,0
+USRT.US,D,20170221,000000,40.4327,41.044,40.4327,41.0282,32158.238800097,0
+USRT.US,D,20170222,000000,41.0282,41.094,40.6636,40.8307,48233.287537007,0
+USRT.US,D,20170223,000000,40.8395,41.0872,40.7167,41.0351,9531.4577405605,0
+USRT.US,D,20170224,000000,40.9044,41.3122,40.9044,41.2876,38400.600724141,0
+USRT.US,D,20170227,000000,41.4252,41.606,41.3505,41.493,23929.393264097,0
+USRT.US,D,20170228,000000,41.5411,41.5411,41.0282,41.1628,8725.4664389884,0
+USRT.US,D,20170301,000000,41.094,41.2552,40.9496,41.1019,33265.459173974,0
+USRT.US,D,20170302,000000,41.0872,41.0872,40.6656,40.8395,30780.319327461,0
+USRT.US,D,20170303,000000,41.0026,41.0026,40.2431,40.6578,10111.527237904,0
+USRT.US,D,20170306,000000,40.7836,40.7836,40.305,40.5094,17348.14863371,0
+USRT.US,D,20170307,000000,40.5467,40.5467,40.132,40.2755,8394.7250589241,0
+USRT.US,D,20170308,000000,39.9542,39.9542,39.4923,39.5926,17822.380889434,0
+USRT.US,D,20170309,000000,39.5984,39.7006,38.9764,38.9764,27373.174279906,0
+USRT.US,D,20170310,000000,39.0482,39.119,38.7131,38.8919,21647.786574546,0
+USRT.US,D,20170313,000000,39.0561,39.2035,38.828,39.0315,14523.10841507,0
+USRT.US,D,20170314,000000,39.1858,39.1858,38.7868,38.9283,26777.83979579,0
+USRT.US,D,20170315,000000,39.0738,39.8716,39.0315,39.74,10544.03519645,0
+USRT.US,D,20170316,000000,39.7744,39.7744,39.6004,39.6928,9053.1548216983,0
+USRT.US,D,20170317,000000,39.9581,39.9581,39.7311,39.8549,12707.592654962,0
+USRT.US,D,20170320,000000,39.9581,39.9581,39.738,39.7881,4712.8102494699,0
+USRT.US,D,20170321,000000,39.8716,39.913,39.622,39.6859,14326.6989186,0
+USRT.US,D,20170322,000000,39.8549,39.8549,39.2358,39.6672,24614.282337277,0
+USRT.US,D,20170323,000000,39.8215,40.2391,39.7212,40.076,7184.7204407812,0
+USRT.US,D,20170324,000000,40.1605,40.1605,39.8539,39.9227,11600.372281085,0
+USRT.US,D,20170327,000000,39.962,39.962,39.4383,39.5425,10850.352597678,0
+USRT.US,D,20170328,000000,39.4039,39.741,39.3126,39.741,27795.505580603,0
+USRT.US,D,20170329,000000,39.8903,39.8903,39.5306,39.797,15585.551494414,0
+USRT.US,D,20170330,000000,39.9699,39.9925,39.6859,39.9532,16820.997757177,0
+USRT.US,D,20170331,000000,39.8658,40.306,39.8658,40.2362,7756.6486118462,0
+USRT.US,D,20170403,000000,40.1114,40.3934,40.1114,40.2205,6498.8137018171,0
+USRT.US,D,20170404,000000,40.3148,40.5448,40.2578,40.2578,753663.94458275,0
+USRT.US,D,20170405,000000,40.3934,40.5457,40.3188,40.3571,24204.163025997,0
+USRT.US,D,20170406,000000,40.3934,40.6223,40.2764,40.6223,5812.906962853,0
+USRT.US,D,20170407,000000,40.6469,40.8032,40.643,40.6715,6706.417521919,0
+USRT.US,D,20170410,000000,40.754,40.9653,40.6676,40.9653,57276.265700857,0
+USRT.US,D,20170411,000000,40.8524,41.1549,40.8524,41.1549,16832.19208081,0
+USRT.US,D,20170412,000000,41.1805,41.2493,41.041,41.1225,3477.3639867067,0
+USRT.US,D,20170413,000000,41.2463,41.2463,40.9506,40.9506,9730.9202343839,0
+USRT.US,D,20170417,000000,41.3122,41.5117,41.1549,41.5117,9904.9410835869,0
+USRT.US,D,20170418,000000,41.3927,41.6817,41.3927,41.6492,105170.67053152,0
+USRT.US,D,20170419,000000,41.6659,41.6758,41.4939,41.5756,5379.3813385226,0
+USRT.US,D,20170420,000000,41.4094,41.548,41.3633,41.493,68246.702861143,0
+USRT.US,D,20170421,000000,41.5431,41.5431,41.3515,41.377,5344.7807018389,0
+USRT.US,D,20170424,000000,41.436,41.549,40.6656,40.9162,17819.327892079,0
+USRT.US,D,20170425,000000,40.8611,41.1648,40.8611,41.1382,14987.164012944,0
+USRT.US,D,20170426,000000,40.8435,41.1775,40.7452,40.7452,12342.250638215,0
+USRT.US,D,20170427,000000,40.701,40.9604,40.6057,40.6469,9506.0160959401,0
+USRT.US,D,20170428,000000,40.701,40.7717,40.1733,40.3355,10257.053445132,0
+USRT.US,D,20170501,000000,40.5231,40.5949,40.1772,40.4809,12603.790744912,0
+USRT.US,D,20170502,000000,40.6145,40.6362,40.3581,40.3845,10502.310899272,0
+USRT.US,D,20170503,000000,40.5094,40.5094,39.8392,39.9532,8386.5837326456,0
+USRT.US,D,20170504,000000,39.9227,39.9227,39.2713,39.8225,11565.771644402,0
+USRT.US,D,20170505,000000,39.7596,40.0141,39.7596,40.0141,5127.0002238889,0
+USRT.US,D,20170508,000000,40.1772,40.1772,39.5532,39.7842,6910.9683446665,0
+USRT.US,D,20170509,000000,39.6672,39.6771,39.4216,39.571,10847.299600324,0
+USRT.US,D,20170510,000000,39.4451,39.9532,39.4451,39.8952,7616.210733542,0
+USRT.US,D,20170511,000000,39.3961,39.7478,39.3961,39.7222,10079.979598575,0
+USRT.US,D,20170512,000000,39.6672,39.7321,39.5032,39.5032,7250.8687167941,0
+USRT.US,D,20170515,000000,39.8392,39.9414,39.5258,39.6181,20050.05129239,0
+USRT.US,D,20170516,000000,39.6928,39.6928,39.2713,39.399,38266.268840546,0
+USRT.US,D,20170517,000000,39.2319,39.6476,39.2319,39.5179,12293.402680544,0
+USRT.US,D,20170518,000000,39.6093,39.7763,39.3971,39.7763,5967.5921621446,0
+USRT.US,D,20170519,000000,39.7321,40.1487,39.6869,40.0141,7750.5426171374,0
+USRT.US,D,20170522,000000,39.8746,40.1605,39.8746,40.021,2877.9588394517,0
+USRT.US,D,20170523,000000,40.1881,40.3099,40.1281,40.1281,5894.3202256381,0
+USRT.US,D,20170524,000000,40.0632,40.4672,40.0632,40.4672,16367.118817151,0
+USRT.US,D,20170525,000000,40.5438,40.6302,40.4966,40.5005,4239.5956595318,0
+USRT.US,D,20170526,000000,40.4003,40.4003,40.021,40.0279,10444.303949538,0
+USRT.US,D,20170530,000000,40.2362,40.2362,39.9787,39.9787,8715.2897811403,0
+USRT.US,D,20170531,000000,39.8991,40.0161,39.8353,40.0161,3702.2681251504,0
+USRT.US,D,20170601,000000,39.8303,40.2107,39.8303,40.2107,4482.8177821022,0
+USRT.US,D,20170602,000000,40.2824,40.6568,40.2824,40.6007,5793.5713129416,0
+USRT.US,D,20170605,000000,40.3845,40.5231,40.2794,40.3964,188542.93995234,0
+USRT.US,D,20170606,000000,40.1369,40.417,40.1369,40.2667,23666.835491616,0
+USRT.US,D,20170607,000000,40.3748,40.5084,40.2942,40.4898,8341.8064381138,0
+USRT.US,D,20170608,000000,40.5231,40.5231,39.9975,40.2362,9050.1018243438,0
+USRT.US,D,20170609,000000,40.2362,40.7304,40.2362,40.7265,5960.4685016509,0
+USRT.US,D,20170612,000000,40.5094,41.0842,40.5094,40.8199,14323.645921246,0
+USRT.US,D,20170613,000000,41.0331,41.1638,40.8524,41.1638,19955.408374402,0
+USRT.US,D,20170614,000000,41.3043,41.3633,41.0488,41.0842,9081.649463673,0
+USRT.US,D,20170615,000000,41.099,41.4694,40.9506,41.4094,16098.45504996,0
+USRT.US,D,20170616,000000,41.3299,41.3299,41.1235,41.3299,3823.3703535432,0
+USRT.US,D,20170619,000000,41.1471,41.2876,41.1471,41.1972,3668.6851542516,0
+USRT.US,D,20170620,000000,41.1382,41.3682,40.8926,41.1235,60032.104646131,0
+USRT.US,D,20170621,000000,41.0666,41.2935,40.8926,40.9948,4829.8418147235,0
+USRT.US,D,20170622,000000,41.041,41.1805,40.87,41.1717,10025.025646195,0
+USRT.US,D,20170623,000000,41.1147,41.4939,41.1147,41.3967,12171.282786366,0
+USRT.US,D,20170626,000000,41.5343,41.7485,41.4439,41.5608,6422.4887679561,0
+USRT.US,D,20170627,000000,41.5048,41.6188,41.378,41.4104,5004.8803297113,0
+USRT.US,D,20170628,000000,41.1707,41.4733,41.1707,41.2739,6987.2932785275,0
+USRT.US,D,20170629,000000,41.1795,41.1795,40.8149,40.9722,10747.568353413,0
+USRT.US,D,20170630,000000,41.1216,41.1216,40.6656,40.8484,14191.34936922,0
+USRT.US,D,20170703,000000,40.929,41.5294,40.8484,41.5294,5362.0810201808,0
+USRT.US,D,20170705,000000,41.262,41.262,40.7393,40.9054,10511.469891335,0
+USRT.US,D,20170706,000000,40.7138,40.7138,40.0023,40.0868,7843.1502035554,0
+USRT.US,D,20170707,000000,39.9935,40.3649,39.9935,40.3188,4488.923776811,0
+USRT.US,D,20170710,000000,40.472,40.472,39.8441,39.964,3788.7697168596,0
+USRT.US,D,20170711,000000,40.078,40.078,39.6742,39.8785,531429.14349259,0
+USRT.US,D,20170712,000000,40.2568,40.4602,40.2568,40.3934,11616.654933643,0
+USRT.US,D,20170713,000000,40.2814,40.5104,40.2814,40.3089,334371.39391872,0
+USRT.US,D,20170714,000000,40.6676,40.8907,40.6676,40.874,22433.424560422,0
+USRT.US,D,20170717,000000,40.7687,41.1884,40.7687,41.1884,11931.11366115,0
+USRT.US,D,20170718,000000,41.0301,41.214,40.8484,41.0301,6813.2724293244,0
+USRT.US,D,20170719,000000,41.1363,41.3691,41.0911,41.2827,19637.89664954,0
+USRT.US,D,20170720,000000,41.4026,41.4026,41.1785,41.1785,8960.5472352803,0
+USRT.US,D,20170721,000000,41.1216,41.1363,40.9123,41.0714,4129.687754772,0
+USRT.US,D,20170724,000000,41.1137,41.1137,40.9928,41.1059,8480.2089848484,0
+USRT.US,D,20170725,000000,40.9014,41.1285,40.8936,41.1285,5560.5258482193,0
+USRT.US,D,20170726,000000,41.0911,41.4282,41.0911,41.3662,4637.5029813938,0
+USRT.US,D,20170727,000000,41.1628,41.551,41.0557,41.4026,8944.2645827233,0
+USRT.US,D,20170728,000000,41.2876,41.4429,41.1884,41.2955,9033.8191717868,0
+USRT.US,D,20170731,000000,41.4026,41.4193,41.0537,41.3997,6602.6156118681,0
+USRT.US,D,20170801,000000,41.5372,41.5687,41.2404,41.5588,18305.77213722,0
+USRT.US,D,20170802,000000,41.6355,41.6355,41.0224,41.1216,38111.583641254,0
+USRT.US,D,20170803,000000,41.1216,41.2709,41.0164,41.0468,7552.0977890988,0
+USRT.US,D,20170804,000000,41.0184,41.2384,41.0184,41.2297,5702.9990580932,0
+USRT.US,D,20170807,000000,41.2955,41.2955,41.0823,41.1225,13829.060349826,0
+USRT.US,D,20170808,000000,41.1216,41.1216,40.8837,40.9466,4070.6631392528,0
+USRT.US,D,20170809,000000,40.9054,40.9466,40.7304,40.8199,4596.7963500012,0
+USRT.US,D,20170810,000000,40.6804,40.7983,40.5713,40.5753,9499.9101012313,0
+USRT.US,D,20170811,000000,40.642,40.642,40.1252,40.2568,32827.862886505,0
+USRT.US,D,20170814,000000,40.3581,40.9978,40.3581,40.9565,6897.7386894639,0
+USRT.US,D,20170815,000000,40.6332,40.8149,40.587,40.7865,68620.186204169,0
+USRT.US,D,20170816,000000,40.8071,41.0567,40.8071,40.9378,8802.8090386342,0
+USRT.US,D,20170817,000000,40.8071,41.0823,40.8071,40.8219,6519.1670175134,0
+USRT.US,D,20170818,000000,40.8219,40.8219,40.1998,40.2843,14578.062367449,0
+USRT.US,D,20170821,000000,40.3845,40.7659,40.3845,40.7659,5257.261444345,0
+USRT.US,D,20170822,000000,40.6735,40.7747,40.5614,40.6372,8537.198268798,0
+USRT.US,D,20170823,000000,40.6499,41.0734,40.6499,41.0056,10167.498856069,0
+USRT.US,D,20170824,000000,41.0646,41.2955,40.9113,40.9123,25506.775230558,0
+USRT.US,D,20170825,000000,41.1059,41.2572,40.8837,41.1412,7938.8107873278,0
+USRT.US,D,20170828,000000,41.0734,41.0734,40.6961,40.757,6430.6300942346,0
+USRT.US,D,20170829,000000,40.8307,40.8307,40.7138,40.7393,8192.2095677463,0
+USRT.US,D,20170830,000000,40.6735,40.9663,40.5497,40.9565,10454.480607386,0
+USRT.US,D,20170831,000000,40.9633,41.2876,40.9633,41.2011,12128.540823404,0
+USRT.US,D,20170901,000000,41.2876,41.4881,41.2051,41.4694,3547.5829258588,0
+USRT.US,D,20170905,000000,41.3475,41.4527,41.0646,41.209,5400.7523200037,0
+USRT.US,D,20170906,000000,41.3908,41.547,41.3908,41.3937,5421.1056356999,0
+USRT.US,D,20170907,000000,41.4694,41.6541,41.3564,41.6541,5787.4653182327,0
+USRT.US,D,20170908,000000,41.6286,41.7692,41.5775,41.6218,6998.4876021604,0
+USRT.US,D,20170911,000000,41.9195,42.0433,41.9195,41.9814,5519.8192168268,0
+USRT.US,D,20170912,000000,41.6611,41.7357,41.4459,41.4459,6610.7569381466,0
+USRT.US,D,20170913,000000,41.4694,41.5234,41.3308,41.4449,12203.84809148,0
+USRT.US,D,20170914,000000,41.3869,41.723,41.3653,41.723,4556.0897186087,0
+USRT.US,D,20170915,000000,41.835,41.8684,41.5294,41.8684,8841.4803384571,0
+USRT.US,D,20170918,000000,41.8281,41.8595,41.5913,41.6611,9833.70447865,0
+USRT.US,D,20170919,000000,41.551,41.551,41.3043,41.4459,12348.356632923,0
+USRT.US,D,20170920,000000,41.4606,41.4606,41.098,41.2798,6881.4560369069,0
+USRT.US,D,20170921,000000,41.4527,41.5372,41.2178,41.2955,7984.6057476444,0
+USRT.US,D,20170922,000000,41.2798,41.5372,40.8651,40.8651,9351.3308966485,0
+USRT.US,D,20170925,000000,40.982,41.2876,40.5831,41.1579,291182.67567704,0
+USRT.US,D,20170926,000000,41.208,41.3348,41.1618,41.2178,11332.72617968,0
+USRT.US,D,20170927,000000,41.2326,41.2326,40.757,40.8385,28118.105634389,0
+USRT.US,D,20170928,000000,40.9133,41.1825,40.8298,41.1825,15168.308522641,0
+USRT.US,D,20170929,000000,41.2257,41.266,41.0744,41.2572,30408.871316004,0
+USRT.US,D,20171002,000000,41.4576,41.4576,41.1147,41.1491,16601.181947658,0
+USRT.US,D,20171003,000000,41.266,41.266,40.9928,41.1559,5287.7914178894,0
+USRT.US,D,20171004,000000,41.0744,41.3554,41.04,41.3004,3632.0491859983,0
+USRT.US,D,20171005,000000,41.2749,41.6601,41.2749,41.5117,26739.168495967,0
+USRT.US,D,20171006,000000,41.04,41.383,41.04,41.383,2678.4963456284,0
+USRT.US,D,20171009,000000,41.4213,41.5117,41.3761,41.4488,4517.4184187858,0
+USRT.US,D,20171010,000000,41.55,41.8192,41.4419,41.5343,12469.458861316,0
+USRT.US,D,20171011,000000,41.6738,41.8281,41.6198,41.6198,13866.713983865,0
+USRT.US,D,20171012,000000,42.2859,42.2859,41.6551,41.9882,17433.632559635,0
+USRT.US,D,20171013,000000,42.2486,42.2486,41.9882,42.0875,7337.3703085032,0
+USRT.US,D,20171016,000000,42.17,42.17,41.8192,41.8192,9001.2538666728,0
+USRT.US,D,20171017,000000,41.9195,41.9548,41.7936,41.9027,27328.396985373,0
+USRT.US,D,20171018,000000,41.8438,41.9705,41.8153,41.9195,162966.96344841,0
+USRT.US,D,20171019,000000,41.9195,41.9705,41.7003,41.7003,81451.934084879,0
+USRT.US,D,20171020,000000,41.8192,41.8192,41.4429,41.5766,66106.551715681,0
+USRT.US,D,20171023,000000,41.55,41.5932,41.3348,41.378,60475.80692831,0
+USRT.US,D,20171024,000000,41.383,41.383,40.9988,41.1156,46331.270185191,0
+USRT.US,D,20171025,000000,41.2257,41.2257,40.7226,40.9387,85001.552342308,0
+USRT.US,D,20171026,000000,41.1736,41.1736,40.53,40.7226,160204.00084265,0
+USRT.US,D,20171027,000000,40.8062,40.9221,40.4121,40.8572,26788.016453638,0
+USRT.US,D,20171030,000000,40.9732,40.983,40.7639,40.8298,55782.332328751,0
+USRT.US,D,20171031,000000,40.7383,40.8651,40.4966,40.8651,152811.67658177,0
+USRT.US,D,20171101,000000,40.9909,41.1914,40.8484,40.983,239242.03168595,0
+USRT.US,D,20171102,000000,41.3427,41.493,41.1491,41.3348,67953.615115116,0
+USRT.US,D,20171103,000000,41.4075,41.4301,41.0066,41.2414,111222.72895381,0
+USRT.US,D,20171106,000000,41.4075,41.6541,41.3888,41.5932,116706.92986816,0
+USRT.US,D,20171107,000000,41.5431,42.0197,41.5264,41.9027,53566.873915212,0
+USRT.US,D,20171108,000000,42.0207,42.1544,41.9588,42.0541,42608.648744344,0
+USRT.US,D,20171109,000000,42.0207,42.3577,41.9608,42.1592,36683.798545161,0
+USRT.US,D,20171110,000000,42.1288,42.3577,41.9656,42.231,46634.534589065,0
+USRT.US,D,20171113,000000,42.2398,42.4472,42.2398,42.396,29744.335558521,0
+USRT.US,D,20171114,000000,42.4737,42.4737,42.2919,42.3636,128895.51297287,0
+USRT.US,D,20171115,000000,42.2859,42.2859,41.8929,41.9027,177910.36783261,0
+USRT.US,D,20171116,000000,41.9027,42.3125,41.9027,42.1966,52305.986007829,0
+USRT.US,D,20171117,000000,42.3636,42.3636,42.0108,42.0875,87199.710437505,0
+USRT.US,D,20171120,000000,42.2575,42.2575,41.9106,41.9705,121912.29035749,0
+USRT.US,D,20171121,000000,42.2221,42.3047,42.0305,42.2486,122224.71375342,0
+USRT.US,D,20171122,000000,42.2486,42.2722,42.0679,42.1544,65764.616011984,0
+USRT.US,D,20171124,000000,42.2575,42.2575,42.1514,42.1544,25450.803612393,0
+USRT.US,D,20171127,000000,42.114,42.1612,42.004,42.0207,156279.88157641,0
+USRT.US,D,20171128,000000,42.1288,42.1288,41.6434,41.7534,65769.704340908,0
+USRT.US,D,20171129,000000,41.6601,41.9156,41.6434,41.8772,34653.555304459,0
+USRT.US,D,20171130,000000,42.004,42.0364,41.7603,41.9283,78553.621929731,0
+USRT.US,D,20171201,000000,42.1042,42.1288,41.6434,41.9951,823522.63004704,0
+USRT.US,D,20171204,000000,42.2123,42.2123,41.7956,41.8281,577853.0212642,0
+USRT.US,D,20171205,000000,41.8929,41.8929,41.4576,41.4576,75966.715504736,0
+USRT.US,D,20171206,000000,41.5569,41.5932,41.2414,41.4075,90588.537500933,0
+USRT.US,D,20171207,000000,41.4851,41.5932,41.2916,41.5569,106485.4947255,0
+USRT.US,D,20171208,000000,41.6109,41.8438,41.5431,41.7534,53304.31614273,0
+USRT.US,D,20171211,000000,41.7779,41.8192,41.6924,41.7101,68525.543286182,0
+USRT.US,D,20171212,000000,41.7269,42.0698,41.6168,41.9469,94839.327484097,0
+USRT.US,D,20171213,000000,42.2653,42.2653,41.9529,42.0698,114317.45060542,0
+USRT.US,D,20171214,000000,42.0463,42.2044,41.9755,42.0207,142378.56695586,0
+USRT.US,D,20171215,000000,42.2859,42.3577,42.114,42.3047,72600.277088574,0
+USRT.US,D,20171218,000000,42.5238,42.7243,42.4992,42.5464,394727.11628443,0
+USRT.US,D,20171219,000000,42.6525,42.6947,41.553,41.6394,74398.492530339,0
+USRT.US,D,20171220,000000,41.6571,41.7583,41.1579,41.1844,91056.663761947,0
+USRT.US,D,20171221,000000,41.3456,41.3456,40.9643,41.0242,163748.53077115,0
+USRT.US,D,20171222,000000,41.1412,41.3937,41.0242,41.3937,200209.46050944,0
+USRT.US,D,20171226,000000,41.2856,41.6276,41.2572,41.4891,129623.14400901,0
+USRT.US,D,20171227,000000,41.6571,41.7504,41.553,41.6315,252849.24089469,0
+USRT.US,D,20171228,000000,41.6817,41.9007,41.6158,41.8497,67740.922966091,0
+USRT.US,D,20171229,000000,41.9686,41.9931,41.8172,41.8172,44916.7147443,0
+USRT.US,D,20180102,000000,41.8015,41.8831,41.5804,41.7151,251041.86646086,0
+USRT.US,D,20180103,000000,41.6895,41.8251,41.4459,41.6158,60928.668202552,0
+USRT.US,D,20180104,000000,41.6315,41.6315,40.8611,40.9064,120710.42706562,0
+USRT.US,D,20180105,000000,41.1844,41.1844,40.7737,40.8985,85795.331654462,0
+USRT.US,D,20180108,000000,40.8837,41.1933,40.871,41.1933,121316.95587337,0
+USRT.US,D,20180109,000000,41.1412,41.1412,40.5674,40.6214,84200.649369659,0
+USRT.US,D,20180110,000000,40.5761,40.5761,39.9326,40.1487,279604.69204321,0
+USRT.US,D,20180111,000000,40.2657,40.2657,39.9394,39.9876,671840.56248641,0
+USRT.US,D,20180112,000000,39.9975,39.9975,39.5494,39.6938,147799.67259156,0
+USRT.US,D,20180116,000000,39.9138,40.3855,39.7164,39.7341,370310.2611094,0
+USRT.US,D,20180117,000000,39.8894,40.0642,39.6938,40.0062,318820.44306099,0
+USRT.US,D,20180118,000000,39.906,39.906,39.458,39.5405,460543.63325143,0
+USRT.US,D,20180119,000000,39.6171,39.7429,39.4816,39.7242,291479.8340862,0
+USRT.US,D,20180122,000000,39.9365,40.1074,39.7655,40.1074,103266.61784813,0
+USRT.US,D,20180123,000000,40.3855,40.6558,40.1831,40.4662,136531.05935633,0
+USRT.US,D,20180124,000000,40.6214,40.6852,40.2746,40.3855,168495.9416573,0
+USRT.US,D,20180125,000000,40.5614,40.5614,40.0986,40.3522,72677.61968822,0
+USRT.US,D,20180126,000000,40.4426,40.4426,39.9975,40.2323,83701.993135101,0
+USRT.US,D,20180129,000000,40.0544,40.0544,39.625,39.6859,63224.52221309,0
+USRT.US,D,20180130,000000,39.8019,39.8019,39.3213,39.3961,166905.33003564,0
+USRT.US,D,20180131,000000,39.5748,40.0986,39.4423,40.0986,93986.523556423,0
+USRT.US,D,20180201,000000,40.1134,40.1134,39.1287,39.1956,1189585.1541707,0
+USRT.US,D,20180202,000000,39.2791,39.2791,38.4793,38.9096,255409.68800928,0
+USRT.US,D,20180205,000000,38.8064,39.0777,37.6774,37.7609,290135.49758446,0
+USRT.US,D,20180206,000000,37.2578,37.8602,36.9728,37.7973,323089.55102828,0
+USRT.US,D,20180207,000000,37.7393,37.7973,37.477,37.5703,70336.98838315,0
+USRT.US,D,20180208,000000,37.6774,37.7393,36.4629,36.4629,123355.34044035,0
+USRT.US,D,20180209,000000,36.6319,37.6774,36.4137,37.4435,188236.62255111,0
+USRT.US,D,20180212,000000,37.526,37.5782,36.453,37.4671,178117.97165272,0
+USRT.US,D,20180213,000000,37.4671,37.7541,37.0878,37.6774,117738.84297397,0
+USRT.US,D,20180214,000000,37.2215,37.4209,36.9463,37.4082,87208.869429568,0
+USRT.US,D,20180215,000000,37.7118,37.8218,37.3915,37.7884,90566.148853666,0
+USRT.US,D,20180216,000000,37.7118,38.0911,37.7118,38.0154,110434.03797057,0
+USRT.US,D,20180220,000000,37.5025,38.151,37.5025,37.5025,76809.342774562,0
+USRT.US,D,20180221,000000,37.3915,37.5605,36.7753,36.7753,66985.81495376,0
+USRT.US,D,20180222,000000,37.0298,37.477,36.9621,37.1969,185677.19310231,0
+USRT.US,D,20180223,000000,37.357,37.8297,37.357,37.8297,201959.84565932,0
+USRT.US,D,20180226,000000,37.9899,37.9899,37.6273,37.9142,273705.28348865,0
+USRT.US,D,20180227,000000,38.0734,38.0734,36.9689,36.9768,82510.306501085,0
+USRT.US,D,20180228,000000,37.0712,37.472,36.9768,37.0043,140399.2070044,0
+USRT.US,D,20180301,000000,36.9621,37.4671,36.7419,37.0476,52356.86929707,0
+USRT.US,D,20180302,000000,37.0043,37.0642,36.6672,37.0476,77241.850733107,0
+USRT.US,D,20180305,000000,37.0476,37.6096,36.8756,37.4435,218569.16893326,0
+USRT.US,D,20180306,000000,37.4435,37.6705,37.1801,37.5605,435114.20062052,0
+USRT.US,D,20180307,000000,37.4258,37.8602,37.4258,37.8533,220213.71684151,0
+USRT.US,D,20180308,000000,37.9398,37.9574,37.7393,37.87,133495.36232023,0
+USRT.US,D,20180309,000000,37.9731,38.0734,37.6774,38.041,273177.11494633,0
+USRT.US,D,20180312,000000,38.1235,38.3053,38.041,38.2444,314634.78368805,0
+USRT.US,D,20180313,000000,38.3515,38.5372,38.1589,38.266,42622.896065332,0
+USRT.US,D,20180314,000000,38.3269,38.3869,38.1687,38.3515,219918.59376392,0
+USRT.US,D,20180315,000000,38.3515,38.4174,38.0911,38.2847,45675.893419771,0
+USRT.US,D,20180316,000000,38.3436,38.6316,38.1756,38.606,364623.54470387,0
+USRT.US,D,20180319,000000,38.781,38.781,38.0243,38.2699,187575.13979098,0
+USRT.US,D,20180320,000000,38.2267,38.4202,37.9486,38.0989,51208.9422918,0
+USRT.US,D,20180321,000000,38.0576,38.0655,37.6351,37.815,71503.233372545,0
+USRT.US,D,20180322,000000,37.8061,38.2238,37.5978,37.6254,183653.05585632,0
+USRT.US,D,20180323,000000,37.5919,37.6607,36.8431,36.9109,84885.538442839,0
+USRT.US,D,20180326,000000,37.2332,37.36,36.9453,37.3285,58398.751061506,0
+USRT.US,D,20180327,000000,37.3374,37.9142,37.0387,37.473,78259.516517921,0
+USRT.US,D,20180328,000000,37.5978,38.4861,37.5978,38.4615,76504.043039118,0
+USRT.US,D,20180329,000000,38.5186,38.5971,38.266,38.3918,185431.93564817,0
+USRT.US,D,20180402,000000,38.1029,38.4428,37.6401,37.8543,84075.476478128,0
+USRT.US,D,20180403,000000,38.0106,38.4045,37.6764,38.2493,90710.65739511,0
+USRT.US,D,20180404,000000,38.0842,38.7583,37.871,38.664,117840.60955245,0
+USRT.US,D,20180405,000000,38.7917,38.7917,38.2738,38.6148,247595.0324477,0
+USRT.US,D,20180406,000000,38.4773,38.7828,38.2267,38.3407,80241.929466736,0
+USRT.US,D,20180409,000000,38.3839,38.4861,38.1628,38.1953,50202.470830621,0
+USRT.US,D,20180410,000000,38.4517,38.4517,38.1874,38.266,60501.24857293,0
+USRT.US,D,20180411,000000,38.2984,38.5618,38.266,38.266,40626.235795528,0
+USRT.US,D,20180412,000000,38.266,38.266,37.7108,37.815,79006.483203973,0
+USRT.US,D,20180413,000000,37.8238,38.0606,37.7482,38.0606,32642.647713669,0
+USRT.US,D,20180416,000000,38.1187,38.4095,38.0842,38.2984,52628.586061615,0
+USRT.US,D,20180417,000000,38.435,38.8772,38.4271,38.7445,62022.658921226,0
+USRT.US,D,20180418,000000,38.8006,38.8438,38.6443,38.664,35656.973768285,0
+USRT.US,D,20180419,000000,38.5038,38.5038,37.8543,38.1127,35539.942203032,0
+USRT.US,D,20180420,000000,38.1461,38.1756,37.6931,37.7531,43991.656545905,0
+USRT.US,D,20180423,000000,37.7295,37.8474,37.5182,37.6764,89165.840733764,0
+USRT.US,D,20180424,000000,37.7698,37.983,37.5752,37.8464,139916.83342239,0
+USRT.US,D,20180425,000000,37.7452,37.9142,37.4818,37.7698,78887.41630715,0
+USRT.US,D,20180426,000000,37.9073,38.5372,37.9073,38.3496,39198.450699435,0
+USRT.US,D,20180427,000000,38.3319,39.2447,38.324,39.1317,132459.37855129,0
+USRT.US,D,20180430,000000,39.0914,39.2103,38.9293,38.947,66253.095588694,0
+USRT.US,D,20180501,000000,39.0138,39.4403,38.9716,39.3813,56190.416308461,0
+USRT.US,D,20180502,000000,39.2929,39.3292,38.8615,39.1513,38528.826613028,0
+USRT.US,D,20180503,000000,39.1513,39.2938,39.0393,39.169,52355.851631285,0
+USRT.US,D,20180504,000000,39.1228,39.68,39.1228,39.5945,268016.53175155,0
+USRT.US,D,20180507,000000,39.68,39.911,39.6367,39.9021,224415.65886701,0
+USRT.US,D,20180508,000000,39.8392,39.8392,39.5503,39.6623,396783.81883553,0
+USRT.US,D,20180509,000000,39.6702,39.9404,39.6014,39.9404,91745.623498265,0
+USRT.US,D,20180510,000000,40.0721,40.2657,40.0534,40.2244,85205.085499271,0
+USRT.US,D,20180511,000000,40.2814,40.3698,40.0534,40.0721,118450.19135755,0
+USRT.US,D,20180514,000000,40.081,40.1026,39.5768,39.7282,38848.373669459,0
+USRT.US,D,20180515,000000,39.5415,39.5415,38.9716,39.0649,91900.308697556,0
+USRT.US,D,20180516,000000,39.1228,39.2604,38.8909,38.9637,72966.636771107,0
+USRT.US,D,20180517,000000,38.8841,39.0393,38.6394,38.7082,472807.52362421,0
+USRT.US,D,20180518,000000,38.7082,38.8939,38.5706,38.7828,122949.29179221,0
+USRT.US,D,20180521,000000,38.8438,39.3292,38.6316,39.1926,130632.66846755,0
+USRT.US,D,20180522,000000,39.2693,39.3813,39.1091,39.3479,106507.88337277,0
+USRT.US,D,20180523,000000,39.3479,39.9021,39.3479,39.7891,37680.093348494,0
+USRT.US,D,20180524,000000,39.8225,39.9404,39.4982,39.6623,497218.27280453,0
+USRT.US,D,20180525,000000,39.7184,39.966,39.7184,39.8392,54330.123253822,0
+USRT.US,D,20180529,000000,39.8303,40.0967,39.6486,40.0721,84884.520777055,0
+USRT.US,D,20180530,000000,40.0534,40.757,40.0338,40.643,48957.865575794,0
+USRT.US,D,20180531,000000,40.531,40.6175,40.3698,40.5064,112500.91717953,0
+USRT.US,D,20180601,000000,40.4966,40.756,40.3531,40.7177,165543.69321556,0
+USRT.US,D,20180604,000000,40.753,41.0508,40.6253,41.0164,47354.024298928,0
+USRT.US,D,20180605,000000,41.1265,41.2031,40.8631,40.9378,124261.06298883,0
+USRT.US,D,20180606,000000,40.8552,41.0577,40.7334,41.041,126568.111323,0
+USRT.US,D,20180607,000000,41.0075,41.1245,40.812,41.0577,61737.712501478,0
+USRT.US,D,20180608,000000,40.9997,41.2384,40.9997,41.1952,61016.187460045,0
+USRT.US,D,20180611,000000,41.1678,41.1775,41.0075,41.1097,91558.372993859,0
+USRT.US,D,20180612,000000,41.0675,41.4939,41.0675,41.3495,75252.314123798,0
+USRT.US,D,20180613,000000,41.3977,41.3977,40.5231,40.5988,42876.29484575,0
+USRT.US,D,20180614,000000,40.7177,41.0813,40.7177,40.9909,31878.380709274,0
+USRT.US,D,20180615,000000,40.9732,41.2218,40.9123,40.9565,42248.39505652,0
+USRT.US,D,20180618,000000,40.7707,41.0331,40.6814,40.9123,69873.95045106,0
+USRT.US,D,20180619,000000,40.8818,41.0862,40.8366,40.8965,172751.81996939,0
+USRT.US,D,20180620,000000,40.929,41.4498,40.929,41.433,168144.84696155,0
+USRT.US,D,20180621,000000,41.4498,41.6462,41.3898,41.6286,37652.616372303,0
+USRT.US,D,20180622,000000,41.6885,41.9804,41.6551,41.9362,64792.745187487,0
+USRT.US,D,20180625,000000,41.9882,42.0443,41.6462,41.9096,141304.92955288,0
+USRT.US,D,20180626,000000,41.9362,42.17,41.8369,41.9715,28821.312691695,0
+USRT.US,D,20180627,000000,42.1082,42.1681,41.7918,41.7918,339771.12857294,0
+USRT.US,D,20180628,000000,41.7918,42.2398,41.7819,42.1936,42603.56041542,0
+USRT.US,D,20180629,000000,42.0993,42.4707,41.8841,42.2968,270939.26788553,0
+USRT.US,D,20180702,000000,42.3135,42.3351,41.5323,42.0227,539366.93661414,0
+USRT.US,D,20180703,000000,42.0492,42.6417,42.0403,42.3597,120199.55884164,0
+USRT.US,D,20180705,000000,42.4442,42.8393,42.3234,42.8205,324871.48381749,0
+USRT.US,D,20180706,000000,42.9768,43.1055,42.8952,43.0642,89415.168851043,0
+USRT.US,D,20180709,000000,43.1674,43.1674,42.5218,42.7714,265479.49095,0
+USRT.US,D,20180710,000000,42.8294,42.9935,42.6947,42.7979,77240.833067322,0
+USRT.US,D,20180711,000000,42.7714,42.908,42.6859,42.6859,355935.73189891,0
+USRT.US,D,20180712,000000,42.7891,42.9178,42.625,42.8294,57497.099176161,0
+USRT.US,D,20180713,000000,42.8736,43.0279,42.6761,42.7193,209217.83803661,0
+USRT.US,D,20180716,000000,42.6328,42.6328,42.2752,42.4874,75895.478899799,0
+USRT.US,D,20180717,000000,42.5562,42.5562,42.0727,42.1169,432867.19456765,0
+USRT.US,D,20180718,000000,42.0403,42.1936,41.7642,41.9804,31390.918798349,0
+USRT.US,D,20180719,000000,42.005,42.6407,41.8969,42.4531,157566.21112841,0
+USRT.US,D,20180720,000000,42.3066,42.3597,41.9804,42.0727,297618.39410019,0
+USRT.US,D,20180723,000000,42.176,42.176,41.7819,42.0826,225621.59282201,0
+USRT.US,D,20180724,000000,42.0993,42.0993,41.7485,41.8487,74578.61937425,0
+USRT.US,D,20180725,000000,41.833,42.23,41.833,42.1936,128175.00559722,0
+USRT.US,D,20180726,000000,42.23,42.4943,42.171,42.2643,27168.623457158,0
+USRT.US,D,20180727,000000,42.3724,42.3724,41.7386,41.8084,34945.6253847,0
+USRT.US,D,20180730,000000,41.8005,41.9568,41.5264,41.892,385781.83403591,0
+USRT.US,D,20180731,000000,42.056,42.7616,41.9804,42.5975,179501.99712006,0
+USRT.US,D,20180801,000000,42.4442,42.8205,42.1681,42.8205,174184.69339442,0
+USRT.US,D,20180802,000000,42.8068,42.8637,42.5769,42.7105,196717.84920174,0
+USRT.US,D,20180803,000000,42.7105,43.1674,42.7105,43.1596,73849.970672325,0
+USRT.US,D,20180806,000000,43.1861,43.3463,43.0642,43.1763,70024.564987211,0
+USRT.US,D,20180807,000000,43.2106,43.2106,42.8559,43.0741,33636.907185431,0
+USRT.US,D,20180808,000000,43.0741,43.0741,42.7891,42.8559,56389.878802285,0
+USRT.US,D,20180809,000000,42.8824,43.019,42.7891,42.849,746567.76106524,0
+USRT.US,D,20180810,000000,42.8393,42.8913,42.4707,42.4707,51731.00483941,0
+USRT.US,D,20180813,000000,42.4619,42.5975,42.4,42.5307,536621.27432671,0
+USRT.US,D,20180814,000000,42.4795,42.8294,42.4795,42.7449,247283.62671754,0
+USRT.US,D,20180815,000000,42.7449,43.1232,42.6604,43.1154,58026.285384264,0
+USRT.US,D,20180816,000000,43.1154,43.4524,43.0741,43.4524,50061.015286531,0
+USRT.US,D,20180817,000000,43.4357,43.872,43.4357,43.872,131984.12862978,0
+USRT.US,D,20180820,000000,43.9348,44.1029,43.813,43.8808,36486.371382908,0
+USRT.US,D,20180821,000000,43.7874,43.8307,43.5103,43.6145,203634.92354112,0
+USRT.US,D,20180822,000000,43.6214,43.6214,43.2273,43.3993,58899.442627634,0
+USRT.US,D,20180823,000000,43.4524,43.4592,43.2882,43.3296,38225.562209153,0
+USRT.US,D,20180824,000000,43.2942,43.5546,43.2303,43.528,33176.922250696,0
+USRT.US,D,20180827,000000,43.6057,43.6057,43.2273,43.4524,869379.6679765,0
+USRT.US,D,20180828,000000,43.5006,43.9731,43.4179,43.9731,46560.244986774,0
+USRT.US,D,20180829,000000,43.9653,44.0558,43.8985,43.9348,290030.67800863,0
+USRT.US,D,20180830,000000,43.9731,43.9731,43.698,43.7412,31867.18638564,0
+USRT.US,D,20180831,000000,43.7599,43.9653,43.6853,43.8896,94475.003133134,0
+USRT.US,D,20180904,000000,43.8209,43.9221,43.3227,43.4179,109358.36523603,0
+USRT.US,D,20180905,000000,43.3463,43.8307,43.1674,43.7315,254374.72190613,0
+USRT.US,D,20180906,000000,43.9074,43.9348,43.7688,43.8553,52851.454868489,0
+USRT.US,D,20180907,000000,43.2882,43.6754,43.2696,43.3384,40537.698872249,0
+USRT.US,D,20180910,000000,43.4927,43.7599,43.4927,43.5879,50229.94780681,0
+USRT.US,D,20180911,000000,43.4592,43.6853,43.3737,43.5546,40301.600410172,0
+USRT.US,D,20180912,000000,43.5958,43.8031,43.4661,43.5722,58721.351115291,0
+USRT.US,D,20180913,000000,43.7599,43.8454,43.6302,43.7412,26171.310988041,0
+USRT.US,D,20180914,000000,43.6214,43.7412,43.0809,43.476,72766.156611499,0
+USRT.US,D,20180917,000000,43.4357,43.695,43.3639,43.695,50703.162396748,0
+USRT.US,D,20180918,000000,43.6057,43.6666,43.3128,43.4268,63673.312824193,0
+USRT.US,D,20180919,000000,43.4661,43.4661,42.7566,42.8393,61305.204542933,0
+USRT.US,D,20180920,000000,42.8205,43.2529,42.7086,43.2273,48078.602337715,0
+USRT.US,D,20180921,000000,43.1674,43.4858,43.1154,43.2696,49130.868759212,0
+USRT.US,D,20180924,000000,43.1763,43.1763,42.2408,42.4275,322132.94519055,0
+USRT.US,D,20180925,000000,42.4874,42.6761,42.3823,42.4442,139447.6894956,0
+USRT.US,D,20180926,000000,42.5061,42.5061,41.9136,41.9499,197598.13010561,0
+USRT.US,D,20180927,000000,42.0482,42.3194,42.0384,42.1524,87994.507415443,0
+USRT.US,D,20180928,000000,42.1778,42.7616,42.1778,42.735,309539.33110349,0
+USRT.US,D,20181001,000000,42.735,42.7714,42.3381,42.3567,414596.02306712,0
+USRT.US,D,20181002,000000,42.3803,42.4884,42.2054,42.2339,87087.767201175,0
+USRT.US,D,20181003,000000,42.224,42.3892,41.5775,41.8694,462360.16667732,0
+USRT.US,D,20181004,000000,41.6581,41.6581,41.1894,41.4911,82696.539339706,0
+USRT.US,D,20181005,000000,41.4911,41.6915,41.4419,41.4812,89839.53548331,0
+USRT.US,D,20181008,000000,41.5274,42.2506,41.5274,42.1258,156939.32900497,0
+USRT.US,D,20181009,000000,42.1778,42.2831,41.9136,42.2339,145234.13714805,0
+USRT.US,D,20181010,000000,42.1337,42.3194,41.6236,41.6236,44037.451506222,0
+USRT.US,D,20181011,000000,41.6669,41.6669,40.42,40.4386,172342.7183239,0
+USRT.US,D,20181012,000000,40.6931,40.8268,40.0751,40.36,272777.17229291,0
+USRT.US,D,20181015,000000,40.2784,40.873,40.2784,40.5536,144576.72505106,0
+USRT.US,D,20181016,000000,40.6685,41.4625,40.4288,41.4094,140121.38424514,0
+USRT.US,D,20181017,000000,41.3495,41.4449,40.9781,41.2778,228280.75351773,0
+USRT.US,D,20181018,000000,41.2866,41.4911,41.094,41.2346,180218.43383257,0
+USRT.US,D,20181019,000000,41.1894,41.5972,41.1894,41.4527,250710.10741501,0
+USRT.US,D,20181022,000000,41.5431,41.6915,40.8985,40.9221,215068.3986335,0
+USRT.US,D,20181023,000000,40.7913,41.3328,40.5831,41.1353,344290.5823233,0
+USRT.US,D,20181024,000000,41.2168,41.8694,41.1285,41.5431,318393.02343137,0
+USRT.US,D,20181025,000000,41.6492,42.2595,41.4596,42.0905,191747.56950872,0
+USRT.US,D,20181026,000000,41.9312,41.9312,40.9781,41.1805,94728.401913552,0
+USRT.US,D,20181029,000000,41.5195,41.887,41.4006,41.6404,126601.6942939,0
+USRT.US,D,20181030,000000,41.6837,42.3803,41.6404,42.0384,110231.5224794,0
+USRT.US,D,20181031,000000,42.1258,42.1258,41.38,41.4272,1786504.1439133,0
+USRT.US,D,20181101,000000,41.5687,41.7642,41.3495,41.72,648056.69542954,0
+USRT.US,D,20181102,000000,41.7642,41.7642,40.8641,41.1805,297721.17834446,0
+USRT.US,D,20181105,000000,41.2689,42.062,41.2689,41.9136,109356.32990445,0
+USRT.US,D,20181106,000000,41.8959,42.1169,41.8959,42.0905,48739.067432059,0
+USRT.US,D,20181107,000000,42.3115,42.6741,42.1612,42.6388,100549.45020268,0
+USRT.US,D,20181108,000000,42.6102,42.7312,42.3646,42.683,68807.436708575,0
+USRT.US,D,20181109,000000,42.6564,42.8569,42.515,42.7616,131520.0730319,0
+USRT.US,D,20181112,000000,42.8147,43.1783,42.7272,42.7439,128028.46172421,0
+USRT.US,D,20181113,000000,42.7714,42.9738,42.5326,42.7714,45882.479574089,0
+USRT.US,D,20181114,000000,42.9218,42.9591,42.515,42.6741,142245.25273805,0
+USRT.US,D,20181115,000000,42.5326,42.5326,41.8959,42.2841,145640.18579619,0
+USRT.US,D,20181116,000000,42.2841,42.8078,42.2841,42.8078,41552.311659708,0
+USRT.US,D,20181119,000000,42.7979,43.0633,42.5376,42.8215,108294.9044909,0
+USRT.US,D,20181120,000000,42.567,42.8569,42.4531,42.5405,269050.48018892,0
+USRT.US,D,20181121,000000,42.515,42.9031,42.3381,42.5405,134484.53346306,0
+USRT.US,D,20181123,000000,42.4963,42.6564,42.2054,42.4628,26934.560326651,0
+USRT.US,D,20181126,000000,42.6475,42.7272,42.3194,42.4628,1448129.2527971,0
+USRT.US,D,20181127,000000,42.4628,42.6918,42.3184,42.6741,196783.99747776,0
+USRT.US,D,20181128,000000,42.7439,43.0731,42.567,43.0731,166322.20754095,0
+USRT.US,D,20181129,000000,43.0259,43.2342,42.7528,43.0731,340544.5545694,0
+USRT.US,D,20181130,000000,43.2293,43.4858,43.0357,43.4425,403177.81296151,0
+USRT.US,D,20181203,000000,43.8219,43.8219,43.3816,43.7874,295921.94523691,0
+USRT.US,D,20181204,000000,43.9025,43.9025,42.9738,43.0083,381777.31917267,0
+USRT.US,D,20181206,000000,42.8854,44.2002,42.4628,44.1687,225743.71271619,0
+USRT.US,D,20181207,000000,44.096,44.096,43.4858,43.6361,88767.933411901,0
+USRT.US,D,20181210,000000,43.7315,43.8435,42.8411,43.3187,71007.630135341,0
+USRT.US,D,20181211,000000,43.5477,43.7196,43.3433,43.3816,70530.344882264,0
+USRT.US,D,20181212,000000,43.5389,43.5782,42.515,42.5405,192359.18664539,0
+USRT.US,D,20181213,000000,42.5935,43.1949,42.5935,42.8078,462818.11628049,0
+USRT.US,D,20181214,000000,42.735,42.8569,42.51,42.7439,180239.80481405,0
+USRT.US,D,20181217,000000,42.8225,42.8962,41.0194,41.1343,260006.48435928,0
+USRT.US,D,20181218,000000,41.4921,41.7799,41.323,41.5441,583409.47644928,0
+USRT.US,D,20181219,000000,41.5441,41.6807,40.8425,40.9948,160349.52704988,0
+USRT.US,D,20181220,000000,40.9113,41.0292,40.0957,40.4514,345310.28343968,0
+USRT.US,D,20181221,000000,40.5055,41.2159,39.9021,39.9993,458014.73377617,0
+USRT.US,D,20181224,000000,39.739,39.8844,38.322,38.3702,897880.41594598,0
+USRT.US,D,20181226,000000,38.3623,39.625,38.0263,39.5808,3540429.7530574,0
+USRT.US,D,20181227,000000,39.2152,39.6682,38.5215,39.6682,461298.74126376,0
+USRT.US,D,20181228,000000,39.9424,40.1487,39.3852,39.7665,651256.23665699,0
+USRT.US,D,20181231,000000,39.9021,39.9158,39.1896,39.8658,506405.75950982,0
+USRT.US,D,20190102,000000,39.3499,39.3499,38.663,38.9312,1128670.733289,0
+USRT.US,D,20190103,000000,38.7377,39.7204,38.7377,39.1632,255575.5675322,0
+USRT.US,D,20190104,000000,39.2152,39.9993,39.2152,39.6603,162299.37469358,0
+USRT.US,D,20190107,000000,39.7753,40.2843,39.6692,40.0505,169568.56139451,0
+USRT.US,D,20190108,000000,40.2539,41.038,40.2381,40.9378,222201.21811926,0
+USRT.US,D,20190109,000000,41.0744,41.0744,40.5585,40.9575,261614.39629928,0
+USRT.US,D,20190110,000000,40.7443,41.5883,40.7078,41.5107,120552.68886898,0
+USRT.US,D,20190111,000000,41.4282,41.663,41.2866,41.6158,138113.52965171,0
+USRT.US,D,20190114,000000,41.5883,41.6934,41.323,41.4537,237354.26165512,0
+USRT.US,D,20190115,000000,41.5274,42.0069,41.5274,41.9077,302245.72042374,0
+USRT.US,D,20190116,000000,41.8634,42.2998,41.8369,42.1927,110385.1900129,0
+USRT.US,D,20190117,000000,42.1042,42.4166,42.1042,42.4166,93944.799259246,0
+USRT.US,D,20190118,000000,42.5218,42.5218,42.2024,42.513,164371.34223146,0
+USRT.US,D,20190122,000000,42.4511,42.5818,42.0679,42.397,167088.50987691,0
+USRT.US,D,20190123,000000,42.4795,42.4795,42.0816,42.3704,98667.786166564,0
+USRT.US,D,20190124,000000,42.3704,42.5396,42.0521,42.4166,205175.66953933,0
+USRT.US,D,20190125,000000,42.5926,42.9748,42.5483,42.9748,206531.2003647,0
+USRT.US,D,20190128,000000,42.7979,43.474,42.7714,43.4475,187447.93156789,0
+USRT.US,D,20190129,000000,43.5163,43.8199,43.3128,43.8199,197552.33514529,0
+USRT.US,D,20190130,000000,43.8454,44.3348,43.7561,44.2002,230590.85484925,0
+USRT.US,D,20190131,000000,44.1923,44.604,43.8818,44.549,249669.03531715,0
+USRT.US,D,20190201,000000,44.6364,44.7082,43.6067,44.2641,434913.72046091,0
+USRT.US,D,20190204,000000,44.2277,44.664,43.9948,44.664,431571.70602359,0
+USRT.US,D,20190205,000000,44.7524,44.8871,44.4212,44.8693,401026.46749242,0
+USRT.US,D,20190206,000000,44.8693,44.8693,44.4596,44.5952,221730.03886089,0
+USRT.US,D,20190207,000000,44.5392,45.0668,44.3348,45.0305,174291.54830182,0
+USRT.US,D,20190208,000000,44.8968,45.1888,44.8242,45.0629,118338.24812122,0
+USRT.US,D,20190211,000000,45.1101,45.2584,45.0462,45.1799,207463.38222359,0
+USRT.US,D,20190212,000000,45.2771,45.3332,44.6552,44.7887,245753.05737718,0
+USRT.US,D,20190213,000000,44.6552,45.0462,44.441,45.0216,156817.20911079,0
+USRT.US,D,20190214,000000,45.0807,45.288,44.947,45.1602,148738.97811094,0
+USRT.US,D,20190215,000000,45.2418,45.401,45.1523,45.401,447000.53698713,0
+USRT.US,D,20190219,000000,45.3744,45.5532,45.3332,45.4639,316026.95048167,0
+USRT.US,D,20190220,000000,45.4639,45.4639,44.8163,45.1435,160949.94986291,0
+USRT.US,D,20190221,000000,45.0305,45.2497,44.7397,45.2064,855099.781684,0
+USRT.US,D,20190222,000000,45.3332,45.6859,45.2251,45.5179,123546.66160789,0
+USRT.US,D,20190225,000000,45.6496,45.6496,45.1366,45.1966,428514.63800601,0
+USRT.US,D,20190226,000000,45.1966,45.3135,45.0069,45.0807,163322.12880731,0
+USRT.US,D,20190227,000000,44.8871,44.9843,44.4596,44.7613,633792.07412381,0
+USRT.US,D,20190228,000000,44.7613,45.3744,44.6276,44.9224,314838.31684501,0
+USRT.US,D,20190301,000000,45.0118,45.1602,44.1903,44.6915,372639.69809083,0
+USRT.US,D,20190304,000000,44.78,44.9214,44.4065,44.8693,246258.83727224,0
+USRT.US,D,20190305,000000,44.8428,45.1523,44.7711,45.003,123745.10643593,0
+USRT.US,D,20190306,000000,45.0305,45.1366,44.7259,44.7524,1294885.0682568,0
+USRT.US,D,20190307,000000,44.8871,45.0728,44.5441,44.664,147243.00940727,0
+USRT.US,D,20190308,000000,44.5392,44.8526,44.3633,44.7013,128508.79997465,0
+USRT.US,D,20190311,000000,44.7976,45.2967,44.7259,45.2967,91355.857502681,0
+USRT.US,D,20190312,000000,45.34,45.5994,45.3233,45.5091,114829.33649518,0
+USRT.US,D,20190313,000000,45.5523,45.8382,45.5523,45.6938,171074.70675602,0
+USRT.US,D,20190314,000000,45.6938,45.8009,45.5974,45.7832,81441.757427031,0
+USRT.US,D,20190315,000000,45.8107,45.8727,45.4737,45.5355,94965.518041414,0
+USRT.US,D,20190318,000000,45.5523,45.6593,45.0374,45.2673,154189.59605441,0
+USRT.US,D,20190319,000000,45.3233,45.3233,44.9371,45.0807,189710.20260752,0
+USRT.US,D,20190320,000000,45.0904,45.5149,44.7229,45.2261,211505.55072087,0
+USRT.US,D,20190321,000000,45.1523,46.0977,45.1523,46.0515,110132.80889827,0
+USRT.US,D,20190322,000000,46.0328,46.4062,45.7891,45.8078,185256.89713318,0
+USRT.US,D,20190325,000000,45.738,45.966,45.5484,45.8176,217030.45826662,0
+USRT.US,D,20190326,000000,45.8874,46.2853,45.8874,46.2853,192329.67433763,0
+USRT.US,D,20190327,000000,46.3462,46.3817,45.8628,46.1478,190094.88027419,0
+USRT.US,D,20190328,000000,46.2205,46.5791,46.1114,46.5791,131276.85090933,0
+USRT.US,D,20190329,000000,46.5959,46.643,46.2972,46.3718,236388.49682533,0
+USRT.US,D,20190401,000000,46.4357,46.4917,45.8707,46.4819,441194.75368478,0
+USRT.US,D,20190402,000000,46.5094,46.8071,46.0859,46.7423,365044.85833877,0
+USRT.US,D,20190403,000000,46.7766,46.8926,46.4357,46.7236,295615.62783568,0
+USRT.US,D,20190404,000000,46.7334,46.7511,46.3817,46.6253,333742.47646371,0
+USRT.US,D,20190405,000000,46.6528,46.9201,46.5507,46.8847,141084.09607758,0
+USRT.US,D,20190408,000000,46.9004,46.9004,46.4907,46.588,171676.14723485,0
+USRT.US,D,20190409,000000,46.6253,46.8671,46.251,46.3109,112533.48248465,0
+USRT.US,D,20190410,000000,46.5015,46.8209,46.3817,46.8121,118367.76042898,0
+USRT.US,D,20190411,000000,46.8121,47.0194,46.5507,46.7609,101194.65031026,0
+USRT.US,D,20190412,000000,46.7511,46.9752,46.4612,46.9565,223862.04868007,0
+USRT.US,D,20190415,000000,47.0194,47.0194,46.6342,46.7609,119551.30573672,0
+USRT.US,D,20190416,000000,46.8121,46.8121,45.458,45.6368,499673.90034328,0
+USRT.US,D,20190417,000000,45.738,45.79,45.0561,45.1975,167363.27963881,0
+USRT.US,D,20190418,000000,45.3842,45.6997,45.1573,45.5837,105800.60565232,0
+USRT.US,D,20190422,000000,45.5572,45.5572,44.607,45.002,235561.13454228,0
+USRT.US,D,20190423,000000,45.1523,45.7085,45.0206,45.6368,120766.39868378,0
+USRT.US,D,20190424,000000,45.79,46.1802,45.7331,46.0947,141095.29040121,0
+USRT.US,D,20190425,000000,46.0053,46.1526,45.7085,46.0515,94818.974168401,0
+USRT.US,D,20190426,000000,46.2371,46.4003,46.0151,46.3541,123333.96945887,0
+USRT.US,D,20190429,000000,46.3462,46.4533,45.8078,45.8265,94736.543239831,0
+USRT.US,D,20190430,000000,45.9149,46.3904,45.6279,46.2569,161001.85081794,0
+USRT.US,D,20190501,000000,46.3374,46.8828,46.3109,46.4269,257171.26748279,0
+USRT.US,D,20190502,000000,46.4533,46.9299,46.3591,46.533,421689.15358726,0
+USRT.US,D,20190503,000000,46.7334,46.9839,46.4681,46.9299,94449.561488513,0
+USRT.US,D,20190506,000000,46.705,46.9398,46.5791,46.8288,129880.61345257,0
+USRT.US,D,20190507,000000,46.6951,46.6951,45.6103,45.8785,142044.77257844,0
+USRT.US,D,20190508,000000,46.0417,46.2883,45.8265,45.8707,128944.36093054,0
+USRT.US,D,20190509,000000,45.7813,46.0859,45.4629,46.0417,90909.102223149,0
+USRT.US,D,20190510,000000,45.9807,46.588,45.907,46.5162,142098.70886504,0
+USRT.US,D,20190513,000000,46.1949,46.533,46.1124,46.4819,93864.403662246,0
+USRT.US,D,20190514,000000,46.5428,46.7383,46.3718,46.6528,142936.24780594,0
+USRT.US,D,20190515,000000,46.643,47.0714,46.643,46.9103,284872.13014541,0
+USRT.US,D,20190516,000000,46.9004,47.3495,46.8474,47.2257,496384.80452677,0
+USRT.US,D,20190517,000000,47.0813,47.1805,46.8297,47.1265,162351.27564861,0
+USRT.US,D,20190520,000000,47.1608,47.1608,46.3452,46.5251,172176.83880097,0
+USRT.US,D,20190521,000000,46.6951,47.0626,46.6685,46.9839,138559.26726545,0
+USRT.US,D,20190522,000000,46.9653,47.0714,46.8759,47.0626,122342.76298446,0
+USRT.US,D,20190523,000000,46.8671,47.153,46.7688,47.1088,214998.17969435,0
+USRT.US,D,20190524,000000,47.2866,47.4615,47.208,47.2866,104421.6685139,0
+USRT.US,D,20190528,000000,47.4134,47.547,46.7236,46.7236,347692.63904192,0
+USRT.US,D,20190529,000000,46.6862,46.6862,45.9178,46.1036,606812.73650264,0
+USRT.US,D,20190530,000000,46.1478,46.4003,46.0593,46.1762,379536.41911452,0
+USRT.US,D,20190531,000000,46.0515,46.6057,45.8539,46.3374,185640.55713405,0
+USRT.US,D,20190603,000000,46.1762,46.6253,46.1222,46.4357,298838.57537618,0
+USRT.US,D,20190604,000000,46.5791,46.5791,45.7783,46.2293,166160.39868117,0
+USRT.US,D,20190605,000000,46.4533,47.2336,46.3924,47.208,204616.97102347,0
+USRT.US,D,20190606,000000,47.3594,47.3613,46.9201,47.2424,111495.46338414,0
+USRT.US,D,20190607,000000,47.5205,47.717,47.3495,47.4232,110748.49669809,0
+USRT.US,D,20190610,000000,47.5018,47.5382,47.0626,47.2523,163399.47140696,0
+USRT.US,D,20190611,000000,47.4675,47.4871,47.0194,47.378,171180.54399765,0
+USRT.US,D,20190612,000000,47.4134,47.6296,47.378,47.5018,95231.12881125,0
+USRT.US,D,20190613,000000,47.6011,47.8055,47.4724,47.8055,166552.20000832,0
+USRT.US,D,20190614,000000,47.7966,48.0393,47.718,47.8153,155377.21202528,0
+USRT.US,D,20190617,000000,47.9608,48.3499,47.9608,48.3125,365413.25335288,0
+USRT.US,D,20190618,000000,48.6122,48.7193,47.9076,48.1317,151200.71164441,0
+USRT.US,D,20190619,000000,48.0698,48.5483,47.8792,48.4305,235225.3048333,0
+USRT.US,D,20190620,000000,48.8559,48.8559,48.5483,48.6467,506194.08502658,0
+USRT.US,D,20190621,000000,48.513,48.513,47.7809,47.9971,1197463.9226766,0
+USRT.US,D,20190624,000000,48.0796,48.2044,47.5815,47.6738,229432.75118614,0
+USRT.US,D,20190625,000000,47.7347,47.9027,47.0567,47.1118,118916.28228699,0
+USRT.US,D,20190626,000000,47.1481,47.1481,45.9689,46.1183,511814.65315611,0
+USRT.US,D,20190627,000000,46.2824,46.6862,46.2824,46.6862,117249.34573147,0
+USRT.US,D,20190628,000000,46.7433,47.213,46.7433,46.9869,380480.81296283,0
+USRT.US,D,20190701,000000,47.2031,47.2031,46.2785,46.8395,638221.97328511,0
+USRT.US,D,20190702,000000,46.9133,47.6738,46.9133,47.664,342754.92465401,0
+USRT.US,D,20190703,000000,47.7966,48.2762,47.7966,48.2683,140390.04801233,0
+USRT.US,D,20190705,000000,48.007,48.1867,47.3279,48.0983,97866.883193916,0
+USRT.US,D,20190708,000000,48.0885,48.3597,47.9686,48.286,192681.78669918,0
+USRT.US,D,20190709,000000,48.2408,48.5307,48.1238,48.513,167555.61847214,0
+USRT.US,D,20190710,000000,48.6564,48.8726,48.4373,48.7832,308012.83242627,0
+USRT.US,D,20190711,000000,48.7832,48.7832,47.9391,48.1317,201423.53579073,0
+USRT.US,D,20190712,000000,48.1691,48.1956,47.9076,48.0698,125730.5723821,0
+USRT.US,D,20190715,000000,48.1238,48.34,47.9568,47.9686,109811.22651027,0
+USRT.US,D,20190716,000000,47.9686,48.0846,47.6984,47.89,156854.86274483,0
+USRT.US,D,20190717,000000,48.0334,48.1072,47.4478,47.7721,76670.940227827,0
+USRT.US,D,20190718,000000,47.8153,47.9627,47.4105,47.8153,102877.86951834,0
+USRT.US,D,20190719,000000,47.8713,47.8713,46.9506,47.0027,288602.89291254,0
+USRT.US,D,20190722,000000,47.0567,47.1039,46.7963,46.9034,99932.744737087,0
+USRT.US,D,20190723,000000,47.0478,47.4822,46.8494,47.4822,138284.49750356,0
+USRT.US,D,20190724,000000,47.5087,47.5391,47.2336,47.4655,292208.48278812,0
+USRT.US,D,20190725,000000,47.4292,47.4419,47.0606,47.1854,102653.98304567,0
+USRT.US,D,20190726,000000,47.2218,47.4203,46.9869,47.3554,116504.41437699,0
+USRT.US,D,20190729,000000,47.437,47.8999,47.437,47.5363,146946.86866389,0
+USRT.US,D,20190730,000000,47.4822,48.055,47.4822,47.8241,127472.81620571,0
+USRT.US,D,20190731,000000,47.834,48.1367,47.3407,47.5363,188835.01003258,0
+USRT.US,D,20190801,000000,47.6188,47.9253,47.2031,47.492,284636.03168333,0
+USRT.US,D,20190802,000000,47.5363,47.9441,47.4203,47.7347,172383.42495529,0
+USRT.US,D,20190805,000000,47.5815,47.5815,46.1635,46.8139,298416.24407548,0
+USRT.US,D,20190806,000000,46.9034,47.5274,46.7334,47.2297,172767.08495617,0
+USRT.US,D,20190807,000000,47.1658,48.055,46.7334,47.7898,179527.43876469,0
+USRT.US,D,20190808,000000,47.8713,48.5483,47.6375,48.4933,363847.06571005,0
+USRT.US,D,20190809,000000,48.4658,48.6152,48.0531,48.4933,169749.7059042,0
+USRT.US,D,20190812,000000,48.3882,48.5405,48.1298,48.3224,101724.85418415,0
+USRT.US,D,20190813,000000,48.3587,48.5307,47.9873,48.3499,96555.111997292,0
+USRT.US,D,20190814,000000,48.1867,48.1867,47.5853,47.717,138050.43437305,0
+USRT.US,D,20190815,000000,47.8713,48.2319,47.7259,48.1415,142340.91332182,0
+USRT.US,D,20190816,000000,48.2143,48.7478,47.8428,48.6564,378842.37104927,0
+USRT.US,D,20190819,000000,48.7734,49.1242,48.6467,49.0456,156735.79584801,0
+USRT.US,D,20190820,000000,49.1527,49.1527,48.5366,48.5405,111171.84566457,0
+USRT.US,D,20190821,000000,48.6919,48.8393,48.5179,48.7193,212838.69289898,0
+USRT.US,D,20190822,000000,48.739,49.0102,48.5179,48.9906,203147.46163019,0
+USRT.US,D,20190823,000000,48.9542,49.2715,48.1415,48.286,116060.71209481,0
+USRT.US,D,20190826,000000,48.566,48.6741,48.3037,48.6564,502781.8516501,0
+USRT.US,D,20190827,000000,48.848,49.0357,48.4757,48.4757,221690.34989528,0
+USRT.US,D,20190828,000000,48.5405,48.6919,48.398,48.6221,187557.83947264,0
+USRT.US,D,20190829,000000,48.8559,49.1094,48.7734,49.0554,201263.76226251,0
+USRT.US,D,20190830,000000,49.188,49.3011,48.963,49.1261,421949.67602818,0
+USRT.US,D,20190903,000000,49.018,49.6204,48.963,49.5782,378018.06176357,0
+USRT.US,D,20190904,000000,49.7865,50.0125,49.7206,49.9564,1057901.2369473,0
+USRT.US,D,20190905,000000,49.985,49.985,49.4367,49.6037,116676.39989462,0
+USRT.US,D,20190906,000000,49.6961,49.931,49.6961,49.8229,171931.58134684,0
+USRT.US,D,20190909,000000,49.8307,49.8307,49.4829,49.7865,339305.0376435,0
+USRT.US,D,20190910,000000,49.6961,49.6961,48.8854,49.3885,159758.2632289,0
+USRT.US,D,20190911,000000,49.3885,49.5468,49.1261,49.5339,188981.5539056,0
+USRT.US,D,20190912,000000,49.9034,49.985,49.4278,49.6784,311535.9913733,0
+USRT.US,D,20190913,000000,49.6204,49.8641,49.018,49.1616,170073.32362376,0
+USRT.US,D,20190916,000000,49.2166,49.6784,49.1183,49.6597,118481.73899688,0
+USRT.US,D,20190917,000000,49.7767,50.0891,49.7767,50.0832,89861.924130575,0
+USRT.US,D,20190918,000000,50.2031,50.2375,49.5094,49.9132,136809.89978136,0
+USRT.US,D,20190919,000000,50.04,50.1933,49.9604,50.0223,123036.8110497,0
+USRT.US,D,20190920,000000,50.1383,50.319,49.9467,50.0125,194427.08352013,0
+USRT.US,D,20190923,000000,50.0125,50.319,49.9467,50.101,208166.58928089,0
+USRT.US,D,20190924,000000,50.4016,50.4016,49.8287,50.039,115478.60726589,0
+USRT.US,D,20190925,000000,50.0469,50.3555,50.0213,50.2385,115503.03124473,0
+USRT.US,D,20190926,000000,50.4114,50.7407,50.3476,50.6394,348646.1918823,0
+USRT.US,D,20190927,000000,50.8123,50.8123,50.2414,50.5745,103759.16808798,0
+USRT.US,D,20190930,000000,50.5578,50.8379,50.5578,50.5933,153555.59027046,0
+USRT.US,D,20191001,000000,50.5657,50.5745,49.9929,50.101,431206.36400683,0
+USRT.US,D,20191002,000000,50.0832,50.101,49.6922,50.0026,503986.76793932,0
+USRT.US,D,20191003,000000,49.984,50.6247,49.9005,50.5029,242000.92362858,0
+USRT.US,D,20191004,000000,50.5657,50.775,50.5126,50.7661,144244.9660052,0
+USRT.US,D,20191007,000000,50.6493,50.9028,50.5294,50.6669,87703.455000987,0
+USRT.US,D,20191008,000000,50.6011,50.7514,50.1236,50.4016,173687.05482564,0
+USRT.US,D,20191009,000000,50.7032,50.7564,50.3781,50.4557,160148.02922448,0
+USRT.US,D,20191010,000000,50.4557,50.61,50.2807,50.5029,59263.766978597,0
+USRT.US,D,20191011,000000,50.6011,50.831,50.4114,50.4842,271208.9493185,0
+USRT.US,D,20191014,000000,50.5834,50.5834,50.2758,50.4842,165131.53857272,0
+USRT.US,D,20191015,000000,50.5225,50.6197,50.321,50.6197,123749.17709907,0
+USRT.US,D,20191016,000000,50.5578,50.6758,50.321,50.6493,95757.262021998,0
+USRT.US,D,20191017,000000,50.7032,50.9077,50.6846,50.8379,160712.83373505,0
+USRT.US,D,20191018,000000,50.7661,51.1858,50.6846,51.1503,102475.89153334,0
+USRT.US,D,20191021,000000,51.2211,51.5966,51.1297,51.5966,91144.18301944,0
+USRT.US,D,20191022,000000,51.7154,51.8058,51.399,51.512,291998.84363645,0
+USRT.US,D,20191023,000000,51.5395,51.6869,51.2123,51.6417,104946.78405887,0
+USRT.US,D,20191024,000000,51.7154,51.7469,51.4127,51.6319,123675.90516257,0
+USRT.US,D,20191025,000000,51.6053,51.6053,51.0678,51.1602,78067.17768459,0
+USRT.US,D,20191028,000000,51.1033,51.1033,50.8762,50.9676,143318.89014103,0
+USRT.US,D,20191029,000000,50.9765,51.3371,50.9087,51.0658,216420.87646152,0
+USRT.US,D,20191030,000000,51.0658,51.4314,50.8271,51.4226,125268.5521158,0
+USRT.US,D,20191031,000000,51.4609,51.5966,51.112,51.3223,168833.80669786,0
+USRT.US,D,20191101,000000,51.3223,51.5533,50.8811,51.3037,142858.9052063,0
+USRT.US,D,20191104,000000,51.2683,51.2683,50.8379,50.9952,135357.69070643,0
+USRT.US,D,20191105,000000,50.7849,50.7849,49.9329,50.1107,302664.99872708,0
+USRT.US,D,20191106,000000,50.1943,50.4213,50.1452,50.2474,134773.55054595,0
+USRT.US,D,20191107,000000,50.0832,50.0832,49.529,49.6745,183095.37500624,0
+USRT.US,D,20191108,000000,49.6745,49.7835,49.4907,49.5389,192363.25730853,0
+USRT.US,D,20191111,000000,49.5389,49.7442,49.4082,49.5831,66144.205349719,0
+USRT.US,D,20191112,000000,49.6361,49.9398,49.1428,49.1999,177229.54942257,0
+USRT.US,D,20191113,000000,49.2451,49.7186,49.2451,49.6263,408678.29652843,0
+USRT.US,D,20191114,000000,49.7364,50.0115,49.7364,50.0115,851812.72119906,0
+USRT.US,D,20191115,000000,50.0213,50.2571,50.0026,50.2571,92524.137823647,0
+USRT.US,D,20191118,000000,50.3279,50.7062,50.3024,50.5225,84084.635470191,0
+USRT.US,D,20191119,000000,50.5933,50.719,50.435,50.61,168897.91964231,0
+USRT.US,D,20191120,000000,50.5933,50.6178,50.2571,50.4557,97416.057251244,0
+USRT.US,D,20191121,000000,50.3652,50.3652,49.7186,49.7462,129547.83674094,0
+USRT.US,D,20191122,000000,49.8543,49.8543,49.2912,49.6932,89540.341742575,0
+USRT.US,D,20191125,000000,49.7934,50.1471,49.7934,49.8916,170307.38675427,0
+USRT.US,D,20191126,000000,50.0115,50.4557,49.9241,50.441,175004.93201697,0
+USRT.US,D,20191127,000000,50.441,50.775,50.2974,50.775,283510.49332532,0
+USRT.US,D,20191129,000000,50.8222,50.9303,50.493,50.5294,102265.23471587,0
+USRT.US,D,20191202,000000,50.4016,50.4105,49.7206,49.7648,525401.50904915,0
+USRT.US,D,20191203,000000,49.7098,50.0891,49.7098,50.0567,96973.37263485,0
+USRT.US,D,20191204,000000,50.0469,50.4114,49.8868,50.2385,82402.433927895,0
+USRT.US,D,20191205,000000,50.156,50.2385,49.9555,50.2385,354854.97083544,0
+USRT.US,D,20191206,000000,50.2385,50.6119,50.2385,50.3377,103938.27726611,0
+USRT.US,D,20191209,000000,50.3652,50.4812,50.1845,50.4311,74615.255342504,0
+USRT.US,D,20191210,000000,50.4311,50.5294,50.0832,50.1845,197353.89031726,0
+USRT.US,D,20191211,000000,50.2571,50.2571,49.3099,49.4996,652637.20912698,0
+USRT.US,D,20191212,000000,49.4996,49.6823,48.6712,48.7459,265054.10665195,0
+USRT.US,D,20191213,000000,48.7714,48.8726,48.2958,48.5985,128355.13244114,0
+USRT.US,D,20191216,000000,48.7262,49.0023,48.3302,48.9365,135675.20243129,0
+USRT.US,D,20191217,000000,49.0023,49.0623,48.4059,48.4776,264737.61259288,0
+USRT.US,D,20191218,000000,48.5061,49.0711,48.5061,48.965,149802.43885607,0
+USRT.US,D,20191219,000000,48.9561,49.2971,48.9365,49.2971,124121.64277631,0
+USRT.US,D,20191220,000000,49.3709,49.6666,49.3709,49.528,132260.93372325,0
+USRT.US,D,20191223,000000,49.6087,49.7069,49.1321,49.2146,179434.83117826,0
+USRT.US,D,20191224,000000,49.2342,49.4258,49.1723,49.3443,171813.5321158,0
+USRT.US,D,20191226,000000,49.3796,49.5831,49.3344,49.5831,491349.39422351,0
+USRT.US,D,20191227,000000,49.6558,49.7678,49.5182,49.7472,101751.31349455,0
+USRT.US,D,20191230,000000,49.6165,49.8219,49.5468,49.8219,113892.06630737,0
+USRT.US,D,20191231,000000,49.8219,50.2257,49.815,50.2257,170947.49853292,0
+USRT.US,D,20200102,000000,50.4645,50.4645,49.1547,49.3709,955676.70886288,0
+USRT.US,D,20200103,000000,49.2509,49.9967,49.1773,49.8848,312692.05970485,0
+USRT.US,D,20200106,000000,49.8661,50.1903,49.6754,50.0066,209836.57883378,0
+USRT.US,D,20200107,000000,49.8848,49.8848,49.1851,49.4632,236409.86780681,0
+USRT.US,D,20200108,000000,49.528,49.7138,49.3443,49.646,910606.32658507,0
+USRT.US,D,20200109,000000,49.6656,49.7472,49.4347,49.528,260976.31985221,0
+USRT.US,D,20200110,000000,49.6361,49.9319,49.5222,49.9221,162635.20440257,0
+USRT.US,D,20200113,000000,49.9594,50.4557,49.8661,50.4557,251522.20471129,0
+USRT.US,D,20200114,000000,50.4007,50.4035,49.9683,50.2444,155971.52884361,0
+USRT.US,D,20200115,000000,50.3456,50.8055,50.3456,50.66,78981.041559353,0
+USRT.US,D,20200116,000000,50.7603,51.229,50.7603,51.229,117851.80387607,0
+USRT.US,D,20200117,000000,51.229,51.4403,51.1573,51.229,107078.79387804,0
+USRT.US,D,20200121,000000,51.3292,51.79,51.2201,51.79,118962.07724731,0
+USRT.US,D,20200122,000000,51.8824,52.0014,51.3037,51.3862,794568.00313752,0
+USRT.US,D,20200123,000000,51.4226,51.8362,51.229,51.8275,163107.40132673,0
+USRT.US,D,20200124,000000,51.91,51.9237,51.4776,51.6702,147491.31985876,0
+USRT.US,D,20200127,000000,51.3568,51.5129,51.2477,51.3665,195284.97577673,0
+USRT.US,D,20200128,000000,51.451,51.7184,51.3921,51.5601,148549.69227497,0
+USRT.US,D,20200129,000000,51.6898,51.6898,51.3568,51.4707,75777.429668761,0
+USRT.US,D,20200130,000000,51.3027,51.5218,51.2201,51.451,72578.906107093,0
+USRT.US,D,20200131,000000,51.4127,51.451,50.6866,50.7878,307254.67141658,0
+USRT.US,D,20200203,000000,50.945,51.3568,50.8782,50.9813,134269.80598247,0
+USRT.US,D,20200204,000000,51.1376,51.6801,51.0178,51.5042,158947.1835984,0
+USRT.US,D,20200205,000000,51.6604,51.6997,51.3961,51.4963,475711.94177407,0
+USRT.US,D,20200206,000000,51.5984,51.8362,51.5601,51.6702,335996.60617707,0
+USRT.US,D,20200207,000000,51.7351,51.8362,51.5129,51.6073,192035.56892582,0
+USRT.US,D,20200210,000000,51.9011,52.2038,51.8166,52.2038,121914.32568905,0
+USRT.US,D,20200211,000000,52.2962,52.4436,52.075,52.2127,165421.57332139,0
+USRT.US,D,20200212,000000,52.305,52.6283,52.075,52.3983,82696.539339706,0
+USRT.US,D,20200213,000000,52.2775,52.8592,52.2775,52.7659,112733.96264426,0
+USRT.US,D,20200214,000000,52.9034,53.3643,52.9034,53.3643,147361.0586383,0
+USRT.US,D,20200218,000000,53.3643,53.4704,53.0066,53.3554,110433.02030479,0
+USRT.US,D,20200219,000000,53.3731,53.3731,52.5546,52.5546,226508.99738637,0
+USRT.US,D,20200220,000000,52.6195,53.327,52.6195,53.3181,194300.89296282,0
+USRT.US,D,20200221,000000,53.3368,53.5716,53.2346,53.5303,100181.05518858,0
+USRT.US,D,20200224,000000,52.9309,53.2346,52.5733,52.7924,146566.26166036,0
+USRT.US,D,20200225,000000,52.9034,52.9034,51.1652,51.2104,243575.25259769,0
+USRT.US,D,20200226,000000,51.2575,51.7281,50.7229,50.7328,236713.13221069,0
+USRT.US,D,20200227,000000,50.096,50.1098,47.9627,47.9627,311389.44750028,0
+USRT.US,D,20200228,000000,46.8484,47.2453,45.3489,46.813,1161354.0876341,0
+USRT.US,D,20200302,000000,46.9437,48.5602,46.5447,48.5602,296338.1705429,0
+USRT.US,D,20200303,000000,48.627,49.7108,48.0177,48.3587,273961.73526642,0
+USRT.US,D,20200304,000000,49.1409,50.2355,49.0456,50.1432,538229.18626671,0
+USRT.US,D,20200305,000000,49.3344,49.644,48.4864,49.0023,117585.17544046,0
+USRT.US,D,20200306,000000,47.8231,48.3224,46.6882,48.1474,161706.07554103,0
+USRT.US,D,20200309,000000,45.5258,45.91,44.3564,44.3564,443373.57613007,0
+USRT.US,D,20200310,000000,45.5434,46.2323,43.7039,46.1694,268016.53175155,0
+USRT.US,D,20200311,000000,45.0747,45.1416,42.8205,43.1507,503756.77547196,0
+USRT.US,D,20200312,000000,40.2706,41.3063,38.3751,38.607,2925278.263114,0
+USRT.US,D,20200313,000000,40.5654,41.9548,38.4222,41.9548,762765.94736212,0
+USRT.US,D,20200316,000000,37.3718,37.7137,33.9227,33.9227,2257840.1228127,0
+USRT.US,D,20200317,000000,34.6774,36.2496,33.4441,35.7809,1886265.9207985,0
+USRT.US,D,20200318,000000,33.4265,34.4278,30.7842,32.1019,1261160.6418139,0
+USRT.US,D,20200319,000000,31.4651,33.1494,30.565,32.4507,647692.37107858,0
+USRT.US,D,20200320,000000,32.7259,33.9277,30.8215,31.0514,731110.43545972,0
+USRT.US,D,20200323,000000,30.8687,30.8687,28.8621,29.774,1745077.0051452,0
+USRT.US,D,20200324,000000,31.1811,32.6079,30.7842,32.496,855358.26879335,0
+USRT.US,D,20200325,000000,32.8133,36.1838,32.3112,34.3787,1298071.379829,0
+USRT.US,D,20200326,000000,34.6489,36.5817,34.3217,36.5297,966053.84687062,0
+USRT.US,D,20200327,000000,35.6355,37.6696,35.0164,36.7616,811805.2262007,0
+USRT.US,D,20200330,000000,36.8294,37.2892,35.5038,37.1723,1097217.7368778,0
+USRT.US,D,20200331,000000,36.8824,36.9659,35.3614,36.4825,675601.85522708,0
+USRT.US,D,20200401,000000,34.929,34.929,33.0777,33.8658,959500.07921642,0
+USRT.US,D,20200402,000000,33.5405,34.3688,32.8399,33.5493,372436.16493387,0
+USRT.US,D,20200403,000000,33.2142,33.6879,32.3289,32.9332,388451.17138947,0
+USRT.US,D,20200406,000000,34.0602,35.8133,34.0602,35.6837,294841.18417343,0
+USRT.US,D,20200407,000000,37.0976,37.9555,36.1101,36.1661,630176.30759037,0
+USRT.US,D,20200408,000000,36.7714,38.6807,36.2869,38.439,373779.48376982,0
+USRT.US,D,20200409,000000,39.1848,41.3918,39.1848,40.8228,537259.35077379,0
+USRT.US,D,20200413,000000,40.6293,40.6293,38.8399,39.0728,422145.06785886,0
+USRT.US,D,20200414,000000,39.8451,40.6194,39.8451,40.1439,293002.26210028,0
+USRT.US,D,20200415,000000,38.9047,39.119,37.9741,38.4115,282760.47364192,0
+USRT.US,D,20200416,000000,38.2729,38.5451,37.5044,37.6941,492282.59374818,0
+USRT.US,D,20200417,000000,38.6807,39.1759,38.5136,39.0345,287455.98357305,0
+USRT.US,D,20200420,000000,38.2159,38.3544,37.414,37.4612,301919.04970682,0
+USRT.US,D,20200421,000000,36.455,37.19,36.3252,36.8657,393518.12933206,0
+USRT.US,D,20200422,000000,37.3404,37.5467,37.0151,37.19,185556.09087391,0
+USRT.US,D,20200423,000000,37.3404,37.703,36.7852,36.9012,401743.92187071,0
+USRT.US,D,20200424,000000,36.9659,37.3266,36.5297,37.1547,405002.48771368,0
+USRT.US,D,20200427,000000,37.3953,38.7485,37.3953,38.5588,295582.04486478,0
+USRT.US,D,20200428,000000,39.1759,40.0937,39.0589,39.2045,156081.43674837,0
+USRT.US,D,20200429,000000,39.9749,40.7687,39.7842,40.2185,183816.90004767,0
+USRT.US,D,20200430,000000,39.912,39.912,38.8831,39.5375,225533.05589873,0
+USRT.US,D,20200501,000000,38.5323,38.5981,37.6941,38.1687,291414.70347597,0
+USRT.US,D,20200504,000000,37.6282,37.8799,37.0799,37.8799,331138.26972036,0
+USRT.US,D,20200505,000000,38.2631,38.6257,37.9261,37.9741,382090.76023439,0
+USRT.US,D,20200506,000000,38.0941,38.2729,37.2273,37.2273,152689.55668758,0
+USRT.US,D,20200507,000000,37.6086,38.4498,37.6086,37.8985,287386.78229968,0
+USRT.US,D,20200508,000000,38.3829,38.9804,38.3004,38.8497,143531.58229005,0
+USRT.US,D,20200511,000000,38.206,38.7818,37.9358,38.1038,192394.80494786,0
+USRT.US,D,20200512,000000,38.2905,38.2905,36.2044,36.2044,277338.35034043,0
+USRT.US,D,20200513,000000,35.9971,36.0511,35.1049,35.2994,2087507.2944138,0
+USRT.US,D,20200514,000000,34.7697,35.4763,33.8323,35.4763,2185177.7681112,0
+USRT.US,D,20200515,000000,35.1982,35.3279,34.6489,35.2994,240036.82866389,0
+USRT.US,D,20200518,000000,36.511,37.9053,36.511,37.6086,389216.45605966,0
+USRT.US,D,20200519,000000,37.4887,37.7884,37.0976,37.2755,447437.11560882,0
+USRT.US,D,20200520,000000,37.647,37.7973,37.2942,37.647,263857.33168902,0
+USRT.US,D,20200521,000000,37.4328,37.9555,37.2942,37.6941,256699.07055864,0
+USRT.US,D,20200522,000000,37.6666,37.9261,37.4425,37.9162,158973.64290881,0
+USRT.US,D,20200526,000000,38.9528,39.6859,38.9528,39.5474,86311.288207362,0
+USRT.US,D,20200527,000000,40.4878,40.5634,39.2948,40.1998,157528.55749438,0
+USRT.US,D,20200528,000000,40.5545,40.5634,39.8451,40.2087,198769.46342393,0
+USRT.US,D,20200529,000000,39.8451,40.0505,39.4177,39.6593,1180923.8006761,0
+USRT.US,D,20200601,000000,39.5955,40.871,39.571,40.6194,191502.31205458,0
+USRT.US,D,20200602,000000,40.9623,41.1216,40.6096,40.9339,81938.37833002,0
+USRT.US,D,20200603,000000,41.2896,42.6683,41.2896,42.4638,134520.15176553,0
+USRT.US,D,20200604,000000,42.3872,42.3872,41.6905,42.285,167804.94658942,0
+USRT.US,D,20200605,000000,43.6263,44.8576,43.6263,44.15,169144.19476223,0
+USRT.US,D,20200608,000000,44.8949,45.3352,44.7268,45.3233,212493.70419792,0
+USRT.US,D,20200609,000000,44.4743,44.6885,43.9074,44.3731,132673.0883661,0
+USRT.US,D,20200610,000000,44.2601,44.3348,42.6781,43.0397,127993.86108752,0
+USRT.US,D,20200611,000000,40.9722,41.6708,40.1998,40.2736,192236.04908543,0
+USRT.US,D,20200612,000000,41.5147,41.9794,40.5634,41.8654,111338.74285327,0
+USRT.US,D,20200615,000000,40.5241,42.6467,40.3,42.3714,103812.0867088,0
+USRT.US,D,20200616,000000,43.8642,44.098,42.6535,43.3296,186665.34657936,0
+USRT.US,D,20200617,000000,43.479,43.4858,42.5876,42.6152,124285.48696767,0
+USRT.US,D,20200618,000000,42.2034,42.4285,41.9273,42.2516,188721.03146469,0
+USRT.US,D,20200619,000000,42.8314,42.8314,41.1245,41.1422,191673.27990643,0
+USRT.US,D,20200622,000000,41.0685,41.2749,40.4111,41.1707,719861.15787439,0
+USRT.US,D,20200623,000000,41.5756,41.7436,40.8435,40.9359,345932.0772342,0
+USRT.US,D,20200624,000000,40.4297,40.4662,38.8812,39.8775,433322.09117346,0
+USRT.US,D,20200625,000000,39.6329,40.4396,39.6329,40.4297,198368.50310472,0
+USRT.US,D,20200626,000000,40.2794,40.4573,39.6132,39.6987,163279.38684436,0
+USRT.US,D,20200629,000000,39.9886,40.4759,39.4816,40.4759,384296.04199009,0
+USRT.US,D,20200630,000000,40.589,41.1059,40.3551,40.7963,746752.97623808,0
+USRT.US,D,20200701,000000,40.814,41.9981,40.814,41.8192,137220.01909264,0
+USRT.US,D,20200702,000000,42.4186,42.7478,41.4911,41.6492,96925.542342964,0
+USRT.US,D,20200706,000000,42.4186,42.4776,41.4714,41.5274,145462.09428384,0
+USRT.US,D,20200707,000000,41.1521,41.1805,40.4956,40.5438,144148.28775565,0
+USRT.US,D,20200708,000000,40.5339,40.7776,40.1458,40.4759,145945.48553163,0
+USRT.US,D,20200709,000000,40.4396,40.4396,39.5484,40.1399,156388.77181538,0
+USRT.US,D,20200710,000000,40.0171,40.5339,40.0072,40.3374,144680.52696111,0
+USRT.US,D,20200713,000000,40.5152,40.8238,39.9886,39.9886,114963.66837878,0
+USRT.US,D,20200714,000000,39.9591,40.4662,39.9247,40.2421,186864.80907318,0
+USRT.US,D,20200715,000000,40.8435,41.097,40.4573,40.8336,313300.62384417,0
+USRT.US,D,20200716,000000,40.5536,40.7108,40.1203,40.2145,213762.73343158,0
+USRT.US,D,20200717,000000,40.3089,40.8985,40.0829,40.7687,177718.02899928,0
+USRT.US,D,20200720,000000,40.589,40.7207,39.8962,40.0358,115527.45522356,0
+USRT.US,D,20200721,000000,40.3835,40.6646,40.1596,40.2696,110402.49033124,0
+USRT.US,D,20200722,000000,40.0917,41.0783,39.9739,41.0783,88127.821633254,0
+USRT.US,D,20200723,000000,40.9359,41.1904,40.3835,40.8336,91304.974213441,0
+USRT.US,D,20200724,000000,40.6283,40.7963,40.4514,40.5241,88275.383172052,0
+USRT.US,D,20200727,000000,40.5693,40.8818,39.8884,40.8336,104226.27668321,0
+USRT.US,D,20200728,000000,40.7491,41.8644,40.7295,41.7151,111890.31770864,0
+USRT.US,D,20200729,000000,41.8458,42.5081,41.7534,42.4934,143224.24722304,0
+USRT.US,D,20200730,000000,41.9981,42.5592,41.9214,42.4678,87268.911710871,0
+USRT.US,D,20200731,000000,42.4383,42.5503,41.7534,42.5031,150735.63838075,0
+USRT.US,D,20200803,000000,42.4481,42.4481,41.6492,41.9794,94232.798676348,0
+USRT.US,D,20200804,000000,41.8929,42.7016,41.8644,42.6535,160970.30317862,0
+USRT.US,D,20200805,000000,42.8215,42.9355,42.2467,42.4579,103357.19010299,0
+USRT.US,D,20200806,000000,42.3538,42.738,42.3145,42.5602,116636.71092901,0
+USRT.US,D,20200807,000000,42.4285,43.189,42.3714,43.189,139453.79549031,0
+USRT.US,D,20200810,000000,43.2824,43.7089,43.1596,43.3866,162366.54063538,0
+USRT.US,D,20200811,000000,43.8267,43.9398,42.6348,42.7852,358216.32092268,0
+USRT.US,D,20200812,000000,43.2175,43.2263,42.7478,43.1232,132115.40751602,0
+USRT.US,D,20200813,000000,42.965,43.305,42.3636,42.4579,202711.9006743,0
+USRT.US,D,20200814,000000,42.3636,42.9316,42.3155,42.5031,233904.37464461,0
+USRT.US,D,20200817,000000,42.5031,42.8982,42.3538,42.8785,205480.96927477,0
+USRT.US,D,20200818,000000,42.9454,42.9454,42.2968,42.6152,326159.84870106,0
+USRT.US,D,20200819,000000,42.6918,42.6918,41.7534,41.8369,113356.77410455,0
+USRT.US,D,20200820,000000,41.6119,42.5876,41.6119,42.3636,156593.32263814,0
+USRT.US,D,20200821,000000,42.1936,42.4481,41.8192,42.3155,93406.45405908,0
+USRT.US,D,20200824,000000,42.3902,42.7478,41.8192,42.7478,98018.515395853,0
+USRT.US,D,20200825,000000,42.9454,42.9552,42.3931,42.8687,88017.913728494,0
+USRT.US,D,20200826,000000,42.7852,42.7852,42.0905,42.344,75262.490781646,0
+USRT.US,D,20200827,000000,42.4678,43.1596,42.4678,43.018,214954.4200656,0
+USRT.US,D,20200828,000000,43.0947,43.2637,42.7292,43.2539,168793.10006647,0
+USRT.US,D,20200831,000000,43.2451,43.2824,42.6535,42.8038,99502.272110111,0
+USRT.US,D,20200901,000000,42.6063,42.848,42.2427,42.8215,132021.78226382,0
+USRT.US,D,20200902,000000,42.8314,43.6018,42.4855,43.5831,134477.40980258,0
+USRT.US,D,20200903,000000,43.5359,44.098,42.851,43.0947,244867.6881444,0
+USRT.US,D,20200904,000000,43.2539,43.4524,42.2968,43.0377,143707.63847083,0
+USRT.US,D,20200908,000000,43.0466,43.0466,42.2231,42.4678,192265.56139319,0
+USRT.US,D,20200909,000000,42.683,43.3098,42.569,42.738,166781.1748099,0
+USRT.US,D,20200910,000000,42.7763,42.8411,42.2231,42.2329,106651.37424842,0
+USRT.US,D,20200911,000000,42.3902,42.3902,41.5982,41.9411,120707.37406827,0
+USRT.US,D,20200914,000000,42.2034,43.1723,42.1778,43.0466,125201.386174,0
+USRT.US,D,20200915,000000,43.2451,43.8386,43.2037,43.3374,171700.57121368,0
+USRT.US,D,20200916,000000,43.5742,44.0233,43.3767,43.6194,173954.70092704,0
+USRT.US,D,20200917,000000,43.2263,43.5359,42.6358,42.907,292437.45758971,0
+USRT.US,D,20200918,000000,42.8883,42.8883,41.9126,41.9126,100418.17131644,0
+USRT.US,D,20200921,000000,41.4714,41.4714,40.3462,40.5634,123413.34739008,0
+USRT.US,D,20200922,000000,40.6283,41.4075,40.6283,40.9839,139775.37787831,0
+USRT.US,D,20200923,000000,41.0694,41.1432,39.7154,39.7252,210040.11199074,0
+USRT.US,D,20200924,000000,39.8206,40.4916,39.622,39.907,145940.3972027,0
+USRT.US,D,20200925,000000,39.8972,40.7471,39.7823,40.7471,125707.16606906,0
+USRT.US,D,20200928,000000,41.3151,41.9578,41.3151,41.7888,285371.80404575,0
+USRT.US,D,20200929,000000,41.7495,41.7495,40.929,41.3249,136734.59251329,0
+USRT.US,D,20200930,000000,41.5048,41.9293,40.9555,41.3623,243428.70872467,0
+USRT.US,D,20201001,000000,41.5411,42.4599,41.432,42.4402,138061.62869668,0
+USRT.US,D,20201002,000000,41.8162,43.4328,41.7692,43.2529,97373.315288282,0
+USRT.US,D,20201005,000000,43.3669,43.6794,42.7134,43.5173,109283.05796795,0
+USRT.US,D,20201006,000000,43.5939,43.9713,43.1311,43.3374,82618.179074275,0
+USRT.US,D,20201007,000000,43.6037,43.6037,43.136,43.3669,78284.958162541,0
+USRT.US,D,20201008,000000,43.5074,44.2562,43.5074,44.153,1083870.0324442,0
+USRT.US,D,20201009,000000,44.3505,44.4438,43.7727,43.9348,133021.13006451,0
+USRT.US,D,20201012,000000,44.0282,44.2238,43.6538,44.1431,151417.47445657,0
+USRT.US,D,20201013,000000,44.0096,44.0096,43.0534,43.309,96335.296187773,0
+USRT.US,D,20201014,000000,43.2991,43.3522,42.7007,42.7616,124465.61381158,0
+USRT.US,D,20201015,000000,42.4402,43.2981,42.4402,42.9325,102131.92049807,0
+USRT.US,D,20201016,000000,42.9611,42.9611,42.4501,42.5061,80439.35662899,0
+USRT.US,D,20201019,000000,42.563,42.6771,41.7495,41.7692,139355.08190918,0
+USRT.US,D,20201020,000000,42.0148,42.4019,41.9961,42.0993,187554.78647529,0
+USRT.US,D,20201021,000000,42.0148,42.1278,41.7396,41.9961,115813.4193091,0
+USRT.US,D,20201022,000000,42.0148,42.4698,42.0148,42.3547,78254.428188997,0
+USRT.US,D,20201023,000000,42.5247,42.7901,42.2615,42.563,86709.195529224,0
+USRT.US,D,20201026,000000,42.2427,42.4019,41.4665,41.8428,241010.73481996,0
+USRT.US,D,20201027,000000,41.8713,41.9961,41.0694,41.0694,149533.77508888,0
+USRT.US,D,20201028,000000,40.3885,40.7187,39.8491,40.0475,157330.11266634,0
+USRT.US,D,20201029,000000,40.0574,40.7423,39.5748,40.5398,245626.86681987,0
+USRT.US,D,20201030,000000,40.3413,40.4583,39.8539,40.303,158313.17781447,0
+USRT.US,D,20201102,000000,40.5664,41.3701,40.4946,41.3701,299027.86121216,0
+USRT.US,D,20201103,000000,41.6847,42.6191,41.6847,42.3646,119216.49369351,0
+USRT.US,D,20201104,000000,42.6092,42.8746,42.0433,42.2615,268083.69769334,0
+USRT.US,D,20201105,000000,42.6191,42.7901,42.2379,42.3724,114650.22731706,0
+USRT.US,D,20201106,000000,42.4501,42.7429,41.7976,41.9106,147164.64914184,0
+USRT.US,D,20201109,000000,44.3505,47.0537,43.8493,43.9614,874529.05684766,0
+USRT.US,D,20201110,000000,43.9437,45.0413,43.8779,45.003,231279.81458557,0
+USRT.US,D,20201111,000000,45.1828,45.1828,44.5392,45.0128,164440.54350482,0
+USRT.US,D,20201112,000000,44.9351,44.9351,43.9299,44.3024,276527.27070994,0
+USRT.US,D,20201113,000000,44.4341,45.5798,44.4341,45.4943,119514.66976846,0
+USRT.US,D,20201116,000000,46.4121,46.7983,45.5887,46.2706,884726.06801148,0
+USRT.US,D,20201117,000000,45.9198,46.4888,45.5042,46.3168,155200.13817872,0
+USRT.US,D,20201118,000000,46.4121,46.5811,45.1356,45.1533,224376.98756719,0
+USRT.US,D,20201119,000000,45.0688,45.4098,44.5971,45.3352,201241.37361524,0
+USRT.US,D,20201120,000000,45.3253,45.3568,45.0413,45.3056,88401.573729368,0
+USRT.US,D,20201123,000000,45.5425,46.0249,45.3518,45.3892,145453.95295757,0
+USRT.US,D,20201124,000000,45.9483,46.3541,45.7213,45.797,123567.01492359,0
+USRT.US,D,20201125,000000,45.6643,45.7508,45.2388,45.6545,124444.2428301,0
+USRT.US,D,20201127,000000,45.8255,45.8255,45.1533,45.3155,68712.793790588,0
+USRT.US,D,20201130,000000,45.2388,45.3616,44.6709,44.7465,359395.79556727,0
+USRT.US,D,20201201,000000,45.2673,45.5611,45.1356,45.3352,197688.70236045,0
+USRT.US,D,20201202,000000,45.229,45.4943,44.9067,45.0875,141214.35729804,0
+USRT.US,D,20201203,000000,45.1356,45.7557,45.1356,45.5513,129389.08087851,0
+USRT.US,D,20201204,000000,45.7508,46.3591,45.7508,46.3541,89732.680575904,0
+USRT.US,D,20201207,000000,46.2607,46.3827,45.8039,45.91,107406.48226076,0
+USRT.US,D,20201208,000000,45.8441,46.0437,45.6829,45.741,86149.479347577,0
+USRT.US,D,20201209,000000,45.8638,45.9483,45.1828,45.4943,116003.72281085,0
+USRT.US,D,20201210,000000,45.1632,45.5139,45.06,45.1916,991028.38289572,0
+USRT.US,D,20201211,000000,45.0502,45.2673,44.7102,45.1356,169170.65407264,0
+USRT.US,D,20201214,000000,45.5365,45.8972,44.9332,44.9529,121694.50987953,0
+USRT.US,D,20201215,000000,45.2113,46.0318,44.8202,46.0318,116507.46737434,0
+USRT.US,D,20201216,000000,46.1163,46.4907,45.8471,46.0318,138968.36891095,0
+USRT.US,D,20201217,000000,46.251,46.4711,46.0033,46.4219,469206.00441176,0
+USRT.US,D,20201218,000000,46.5457,46.5457,45.116,45.3538,162131.45983909,0
+USRT.US,D,20201221,000000,44.8016,45.116,44.5195,45.1071,295804.91367165,0
+USRT.US,D,20201222,000000,45.1632,45.5169,44.9627,45.4786,174980.50803814,0
+USRT.US,D,20201223,000000,45.6977,45.9582,45.1533,45.2113,124480.87879835,0
+USRT.US,D,20201224,000000,45.2398,45.5926,45.1661,45.5552,47589.10509522,0
+USRT.US,D,20201228,000000,45.7832,45.965,45.5022,45.9356,83294.926821176,0
+USRT.US,D,20201229,000000,46.0603,46.3266,45.4137,45.5071,224674.14597635,0
+USRT.US,D,20201230,000000,45.621,46.1262,45.5071,45.7065,228571.80593218,0
+USRT.US,D,20201231,000000,45.7557,46.246,45.4687,46.1655,127916.51848788,0
+USRT.US,D,20210104,000000,46.3266,46.4131,44.5245,44.5735,452500.00288827,0
+USRT.US,D,20210105,000000,44.6296,44.8693,44.5048,44.5245,218089.84834861,0
+USRT.US,D,20210106,000000,44.6866,45.1356,44.3348,44.8399,229379.83256533,0
+USRT.US,D,20210107,000000,44.9244,44.9244,44.3436,44.658,302658.89273237,0
+USRT.US,D,20210108,000000,44.7062,45.0904,44.658,45.0403,181285.96524084,0
+USRT.US,D,20210111,000000,44.7534,44.9047,44.2532,44.3928,157511.25717604,0
+USRT.US,D,20210112,000000,44.3535,44.6296,44.1373,44.6021,122488.28919169,0
+USRT.US,D,20210113,000000,44.6021,45.3538,44.6021,45.2683,89161.770070624,0
+USRT.US,D,20210114,000000,45.401,45.8539,45.2683,45.6113,109882.46311521,0
+USRT.US,D,20210115,000000,45.5268,46.2155,45.3273,46.1163,237014.361283,0
+USRT.US,D,20210119,000000,46.3266,46.3266,45.736,45.8785,214605.36070141,0
+USRT.US,D,20210120,000000,45.8972,46.9663,45.7832,46.7855,247463.75356146,0
+USRT.US,D,20210121,000000,46.6607,46.6607,46.0967,46.5005,176008.3504808,0
+USRT.US,D,20210122,000000,46.2607,46.6607,46.0967,46.6136,123448.96569255,0
+USRT.US,D,20210125,000000,46.5644,47.3683,46.3168,46.8405,135556.13553447,0
+USRT.US,D,20210126,000000,46.9761,47.4095,46.9054,47.2247,95392.937671035,0
+USRT.US,D,20210127,000000,46.8798,47.3947,46.251,46.5094,211600.19363886,0
+USRT.US,D,20210128,000000,46.584,47.2994,46.3777,46.757,174903.16543849,0
+USRT.US,D,20210129,000000,46.5546,47.0902,46.0515,46.2214,679761.05528962,0
+USRT.US,D,20210201,000000,46.5261,47.1549,45.9453,47.0902,154930.45674574,0
+USRT.US,D,20210202,000000,47.3947,47.4625,47.0135,47.2896,112945.63712749,0
+USRT.US,D,20210203,000000,47.2247,47.3947,46.5743,47.2523,109449.95515666,0
+USRT.US,D,20210204,000000,47.2798,47.8989,47.2051,47.5569,90721.851718743,0
+USRT.US,D,20210205,000000,47.8624,47.8831,47.5853,47.7868,105843.34761528,0
+USRT.US,D,20210208,000000,47.833,48.0728,47.5765,48.0433,143212.03523363,0
+USRT.US,D,20210209,000000,48.0924,48.3273,47.9352,48.2722,106520.09536218,0
+USRT.US,D,20210210,000000,48.4717,49.0928,48.4541,48.6721,79187.62771367,0
+USRT.US,D,20210211,000000,48.7774,49.0554,48.5307,48.8451,353938.05396333,0
+USRT.US,D,20210212,000000,48.7007,48.9198,48.4914,48.7871,125873.04559197,0
+USRT.US,D,20210216,000000,48.9198,48.9492,48.1219,48.3686,323111.93967554,0
+USRT.US,D,20210217,000000,48.3587,48.4157,48.0128,48.3489,88118.66264119,0
+USRT.US,D,20210218,000000,48.224,48.3293,47.9666,48.0138,522309.84039489,0
+USRT.US,D,20210219,000000,48.2054,48.5582,48.0286,48.2811,143585.51857665,0
+USRT.US,D,20210222,000000,48.177,48.9296,48.1288,48.7302,78387.742406806,0
+USRT.US,D,20210223,000000,48.8825,49.4455,48.8451,49.2834,102745.57296631,0
+USRT.US,D,20210224,000000,49.2745,49.8828,49.2647,49.7501,105147.26421847,0
+USRT.US,D,20210225,000000,49.7698,50.102,48.4914,48.8068,255754.67671033,0
+USRT.US,D,20210226,000000,48.9021,48.9876,48.1022,48.1022,128658.39684501,0
+USRT.US,D,20210301,000000,48.7007,49.1684,48.339,48.3783,152170.54713734,0
+USRT.US,D,20210302,000000,48.2722,48.2889,47.663,47.9853,158526.88762928,0
+USRT.US,D,20210303,000000,47.9853,48.398,47.8172,47.9205,160930.614213,0
+USRT.US,D,20210304,000000,48.005,48.2998,46.9093,47.4536,116916.56901983,0
+USRT.US,D,20210305,000000,47.7769,48.2054,46.7285,48.0531,102342.57731553,0
+USRT.US,D,20210308,000000,48.2722,49.1212,48.0393,48.6919,107993.67541859,0
+USRT.US,D,20210309,000000,48.8923,49.302,48.8363,48.9021,104834.84082253,0
+USRT.US,D,20210310,000000,49.0456,49.6597,48.8451,49.3699,90638.403124388,0
+USRT.US,D,20210311,000000,49.4838,49.9781,49.2834,49.6253,56711.461190285,0
+USRT.US,D,20210312,000000,49.6253,50.5519,49.6253,50.5519,124051.42383716,0
+USRT.US,D,20210315,000000,50.6276,51.4855,50.4085,51.2575,119395.60287164,0
+USRT.US,D,20210316,000000,51.2192,51.3401,50.7062,50.9136,95226.040482326,0
+USRT.US,D,20210317,000000,50.8281,50.943,50.3791,50.943,96656.878575773,0
+USRT.US,D,20210318,000000,50.7524,50.7986,50.266,50.438,141987.78329449,0
+USRT.US,D,20210319,000000,50.495,50.6031,49.5605,49.5605,141483.02106523,0
+USRT.US,D,20210322,000000,49.5978,49.9997,49.5222,49.8366,71284.43522881,0
+USRT.US,D,20210323,000000,49.7796,50.1893,49.5172,49.7698,148068.33635875,0
+USRT.US,D,20210324,000000,49.7894,50.3888,49.645,49.645,82215.183423489,0
+USRT.US,D,20210325,000000,49.4927,50.2503,48.8845,50.1442,93309.775809523,0
+USRT.US,D,20210326,000000,50.3181,51.0275,50.3083,51.0079,146220.25529353,0
+USRT.US,D,20210329,000000,50.9323,51.062,50.1825,50.6149,118915.26462121,0
+USRT.US,D,20210330,000000,50.6247,50.9519,50.5854,50.778,127407.68559548,0
+USRT.US,D,20210331,000000,50.8262,50.9569,50.2316,50.2984,295922.96290269,0
+USRT.US,D,20210401,000000,50.5755,51.3342,50.4242,51.3342,121824.77109999,0
+USRT.US,D,20210405,000000,51.6515,51.6515,50.8645,51.3253,101308.62887815,0
+USRT.US,D,20210406,000000,51.3253,51.6142,51.2104,51.6043,135241.67680697,0
+USRT.US,D,20210407,000000,51.7007,51.8343,51.2487,51.6329,143379.95008811,0
+USRT.US,D,20210408,000000,51.6043,51.8146,51.4707,51.4707,103487.45132343,0
+USRT.US,D,20210409,000000,51.6427,51.6427,51.3066,51.4314,142882.31151934,0
+USRT.US,D,20210412,000000,51.4885,51.7194,51.0561,51.6811,128770.34008134,0
+USRT.US,D,20210413,000000,51.5552,52.1095,51.5552,52.0937,75442.617625557,0
+USRT.US,D,20210414,000000,52.0544,52.3237,51.6378,51.6515,160946.89686556,0
+USRT.US,D,20210415,000000,51.9217,52.5929,51.8923,52.5929,164100.6431327,0
+USRT.US,D,20210416,000000,52.7934,52.8228,52.5546,52.6312,112871.3475252,0
+USRT.US,D,20210419,000000,52.6027,52.8131,52.3561,52.7934,84554.797062774,0
+USRT.US,D,20210420,000000,52.7747,53.3987,52.7747,53.3318,589665.06802853,0
+USRT.US,D,20210421,000000,53.3515,53.8586,53.1687,53.6964,235070.619634,0
+USRT.US,D,20210422,000000,53.6964,53.9745,53.2837,53.3987,206523.05903842,0
+USRT.US,D,20210423,000000,53.5048,53.667,53.2356,53.5913,237752.16897699,0
+USRT.US,D,20210426,000000,53.7259,54.1081,53.6522,53.7829,77403.659592892,0
+USRT.US,D,20210427,000000,53.831,53.946,53.5599,53.8124,222008.87928592,0
+USRT.US,D,20210428,000000,53.8408,53.9647,53.6286,53.6286,128741.84543936,0
+USRT.US,D,20210429,000000,53.9647,54.4255,53.7534,54.0983,821242.04102327,0
+USRT.US,D,20210430,000000,53.9067,54.4452,53.9048,54.3007,465224.89586157,0
+USRT.US,D,20210503,000000,54.6171,54.6171,54.118,54.176,253348.91479503,0
+USRT.US,D,20210504,000000,54.118,54.4305,53.716,53.9647,123550.73227103,0
+USRT.US,D,20210505,000000,53.9362,53.9362,52.7167,52.872,83316.297802657,0
+USRT.US,D,20210506,000000,53.1019,53.4478,52.928,53.4272,119149.32775172,0
+USRT.US,D,20210507,000000,53.4272,54.1474,53.4272,54.1377,92374.54095328,0
+USRT.US,D,20210510,000000,54.339,54.8,54.0983,54.0983,97701.003670992,0
+USRT.US,D,20210511,000000,53.5431,53.5431,52.9466,53.3889,203219.71590092,0
+USRT.US,D,20210512,000000,53.3603,53.3987,51.9866,52.0741,167742.86897655,0
+USRT.US,D,20210513,000000,52.1517,53.1491,52.1517,52.8228,113219.38922361,0
+USRT.US,D,20210514,000000,53.0243,53.5608,52.9958,53.4173,137891.67851062,0
+USRT.US,D,20210517,000000,53.3417,53.5529,53.1491,53.4655,81917.007348539,0
+USRT.US,D,20210518,000000,53.4173,53.8222,53.1294,53.5146,317922.86183878,0
+USRT.US,D,20210519,000000,53.093,53.3034,52.4809,53.264,133991.98322322,0
+USRT.US,D,20210520,000000,53.3515,53.9941,53.1874,53.8684,64779.515532285,0
+USRT.US,D,20210521,000000,53.9745,54.059,53.6866,53.831,87541.646141201,0
+USRT.US,D,20210524,000000,54.1278,54.6859,54.0138,54.4845,153615.63255177,0
+USRT.US,D,20210525,000000,54.5788,54.6859,54.344,54.4354,123807.1840488,0
+USRT.US,D,20210526,000000,54.5405,54.9542,54.3154,54.6761,103909.78262413,0
+USRT.US,D,20210527,000000,54.8383,54.8766,54.4354,54.4747,89790.687525638,0
+USRT.US,D,20210528,000000,54.6957,55.0475,54.6957,54.9345,109431.63717253,0
+USRT.US,D,20210601,000000,55.1939,55.9614,55.0122,55.9142,128614.63721626,0
+USRT.US,D,20210602,000000,56.096,56.6817,55.9339,56.6335,246469.49408969,0
+USRT.US,D,20210603,000000,56.5864,56.5864,56.2297,56.4507,166984.70796686,0
+USRT.US,D,20210604,000000,56.6335,56.662,56.2198,56.4507,133424.12571528,0
+USRT.US,D,20210607,000000,56.6335,57.4383,56.6335,57.2191,103085.47333844,0
+USRT.US,D,20210608,000000,57.4206,57.91,57.3587,57.7763,220059.03164222,0
+USRT.US,D,20210609,000000,57.9483,58.1105,57.8245,57.8334,158787.41007019,0
+USRT.US,D,20210610,000000,57.9296,58.5054,57.8146,58.3443,141250.99326629,0
+USRT.US,D,20210611,000000,58.3738,58.3738,57.8225,58.1517,143539.72361633,0
+USRT.US,D,20210614,000000,58.1517,58.3541,58.0564,58.3541,177068.75822858,0
+USRT.US,D,20210615,000000,58.364,58.364,57.6348,57.6594,119104.55045718,0
+USRT.US,D,20210616,000000,57.7862,58.027,57.2054,57.2054,234280.91098499,0
+USRT.US,D,20210617,000000,57.2054,57.3607,56.7131,57.1003,193337.1634646,0
+USRT.US,D,20210618,000000,56.8782,57.0325,56.0764,56.0764,206329.70253931,0
+USRT.US,D,20210621,000000,56.2493,57.4756,56.1246,57.283,193943.69227235,0
+USRT.US,D,20210622,000000,57.3695,57.3695,56.8988,57.0128,209919.00976234,0
+USRT.US,D,20210623,000000,57.0227,57.2054,56.8202,56.944,207478.64721037,0
+USRT.US,D,20210624,000000,57.0511,57.0511,56.4095,56.7131,171924.45768634,0
+USRT.US,D,20210625,000000,56.7131,57.1808,56.5981,57.1661,306343.86053918,0
+USRT.US,D,20210628,000000,57.3607,57.3607,56.2591,56.7711,145018.39200167,0
+USRT.US,D,20210629,000000,56.8006,57.0983,56.5903,56.6463,123980.18723223,0
+USRT.US,D,20210630,000000,56.723,56.8585,56.269,56.3368,364758.89425325,0
+USRT.US,D,20210701,000000,56.4616,57.1003,56.2198,56.608,147987.94076175,0
+USRT.US,D,20210702,000000,56.888,57.0806,56.5392,56.8202,113072.8453506,0
+USRT.US,D,20210706,000000,56.9254,57.3224,56.2984,57.2054,227921.51749569,0
+USRT.US,D,20210707,000000,57.3224,57.4855,56.9637,57.283,213946.93093863,0
+USRT.US,D,20210708,000000,56.9166,57.4079,56.6266,57.1759,183847.43002121,0
+USRT.US,D,20210709,000000,57.457,58.2196,57.3794,58.2008,250620.55282595,0
+USRT.US,D,20210712,000000,58.2686,58.8956,58.1517,58.7895,179079.66581936,0
+USRT.US,D,20210713,000000,58.7226,58.7226,57.7862,57.9296,207519.35384175,0
+USRT.US,D,20210714,000000,58.1419,58.6254,57.9296,58.4033,521067.27047162,0
+USRT.US,D,20210715,000000,58.3541,58.6254,58.3031,58.5673,124578.57471369,0
+USRT.US,D,20210716,000000,58.7708,59.0449,58.5054,58.5673,81914.972016969,0
+USRT.US,D,20210719,000000,58.027,58.027,56.9067,57.283,170455.96595886,0
+USRT.US,D,20210720,000000,57.6014,59.0783,57.6014,58.7992,186893.30371516,0
+USRT.US,D,20210721,000000,58.9732,59.2631,58.7609,58.8376,238804.43539849,0
+USRT.US,D,20210722,000000,58.7609,58.7609,58.1714,58.3345,51429.775767105,0
+USRT.US,D,20210723,000000,58.5959,58.9152,58.364,58.8278,140608.84615607,0
+USRT.US,D,20210726,000000,58.8081,59.1078,58.4907,58.8661,152593.89610382,0
+USRT.US,D,20210727,000000,58.7708,59.2975,58.5576,59.1854,275987.90784399,0
+USRT.US,D,20210728,000000,59.2905,59.325,58.7324,58.9732,223244.32554869,0
+USRT.US,D,20210729,000000,59.1854,59.494,58.8278,58.8956,93499.061645498,0
+USRT.US,D,20210730,000000,59.0213,59.8035,59.0027,59.0027,169869.7904668,0
+USRT.US,D,20210802,000000,59.3692,59.8124,58.7423,58.7796,103474.22166824,0
+USRT.US,D,20210803,000000,58.8857,59.0499,58.4612,58.8759,206299.17256576,0
+USRT.US,D,20210804,000000,58.8081,58.9634,58.3089,58.4711,118206.96923497,0
+USRT.US,D,20210805,000000,58.6833,59.3397,58.6833,59.3201,136510.70604062,0
+USRT.US,D,20210806,000000,59.4763,59.6886,59.157,59.2444,130635.7214649,0
+USRT.US,D,20210809,000000,59.1471,59.1471,58.7816,58.9152,117238.15140783,0
+USRT.US,D,20210810,000000,59.0027,59.0027,58.2686,58.3345,139765.20122046,0
+USRT.US,D,20210811,000000,58.5959,58.7226,58.3041,58.6833,106578.10231192,0
+USRT.US,D,20210812,000000,58.8179,58.8376,58.4612,58.7324,260022.76701184,0
+USRT.US,D,20210813,000000,58.8278,59.0882,58.6784,59.0685,807199.27085863,0
+USRT.US,D,20210816,000000,58.9349,59.4075,58.9054,59.0115,486798.39283383,0
+USRT.US,D,20210817,000000,58.8661,58.9349,58.3738,58.925,784513.46518358,0
+USRT.US,D,20210818,000000,58.8081,58.8179,58.364,58.4229,183018.03240659,0
+USRT.US,D,20210819,000000,58.1321,58.7668,58.0947,58.5576,719076.5375543,0
+USRT.US,D,20210820,000000,58.53,59.1176,58.0466,58.8179,988664.3452776,0
+USRT.US,D,20210823,000000,59.041,59.1756,58.5576,58.7512,764192.71479243,0
+USRT.US,D,20210824,000000,58.9054,58.9054,58.2686,58.53,140325.93506789,0
+USRT.US,D,20210825,000000,58.5673,58.9781,58.3443,58.5673,112928.33680915,0
+USRT.US,D,20210826,000000,58.6637,58.8278,58.3836,58.6637,212659.58372084,0
+USRT.US,D,20210827,000000,58.8376,59.4851,58.8376,59.2631,126145.7800223,0
+USRT.US,D,20210830,000000,59.3299,59.7838,59.0783,59.7358,137228.16041892,0
+USRT.US,D,20210831,000000,59.6591,60.1612,59.5422,60.1228,200478.12427663,0
+USRT.US,D,20210901,000000,60.2664,61.0957,60.2005,60.9807,206543.41235411,0
+USRT.US,D,20210902,000000,61.079,61.3345,60.682,61.3099,189962.58372216,0
+USRT.US,D,20210903,000000,61.1075,61.3679,60.6919,61.3099,203145.42629863,0
+USRT.US,D,20210907,000000,61.1743,61.1743,60.1091,60.5474,165475.50960798,0
+USRT.US,D,20210908,000000,60.4314,61.0878,60.3253,60.9325,135292.56009621,0
+USRT.US,D,20210909,000000,60.5759,60.5759,59.6051,59.6198,152376.11562587,0
+USRT.US,D,20210910,000000,59.7259,59.7259,58.7512,58.7708,200351.93371931,0
+USRT.US,D,20210913,000000,59.1756,59.6984,59.0596,59.2247,207058.35124124,0
+USRT.US,D,20210914,000000,59.494,59.494,58.698,59.0115,126864.25206639,0
+USRT.US,D,20210915,000000,59.1176,59.5137,58.8376,59.2051,308120.70499946,0
+USRT.US,D,20210916,000000,59.2149,59.5323,58.8956,59.2149,178809.98438639,0
+USRT.US,D,20210917,000000,59.2051,59.3299,58.5202,58.6254,171763.66649234,0
+USRT.US,D,20210920,000000,58.0662,58.6637,57.6496,58.4033,178375.44109628,0
+USRT.US,D,20210921,000000,58.6931,59.0783,58.3836,58.4033,126175.29233006,0
+USRT.US,D,20210922,000000,58.8081,59.2729,58.5477,58.9634,119127.95677024,0
+USRT.US,D,20210923,000000,59.1373,59.3299,58.8857,58.925,113457.52301725,0
+USRT.US,D,20210924,000000,58.7413,58.8956,58.1782,58.2952,74400.527861908,0
+USRT.US,D,20210927,000000,58.2952,58.8081,57.5091,57.5091,680530.41062293,0
+USRT.US,D,20210928,000000,57.3351,57.6152,56.8694,57.3823,291123.65106151,0
+USRT.US,D,20210929,000000,57.6928,58.0996,57.568,57.8481,145539.43688349,0
+USRT.US,D,20210930,000000,58.0427,58.0702,56.8595,56.8694,199244.71334544,0
+USRT.US,D,20211001,000000,57.1307,58.0908,56.893,57.7517,152855.43621051,0
+USRT.US,D,20211004,000000,57.6152,58.0043,57.5238,57.8098,201756.31250235,0
+USRT.US,D,20211005,000000,57.9552,57.9552,57.1691,57.3351,149694.56628289,0
+USRT.US,D,20211006,000000,57.0148,57.965,56.4517,57.9257,442291.79740081,0
+USRT.US,D,20211007,000000,58.2559,58.7502,58.0623,58.1585,129166.21207163,0
+USRT.US,D,20211008,000000,58.1193,58.2176,57.6446,57.6928,146036.05778648,0
+USRT.US,D,20211011,000000,57.7223,58.0043,57.4117,57.8677,95653.460111948,0
+USRT.US,D,20211012,000000,57.906,58.8563,57.7999,58.6627,415845.71665087,0
+USRT.US,D,20211013,000000,58.6145,59.206,58.3718,59.206,131850.81441197,0
+USRT.US,D,20211014,000000,59.5942,59.9715,59.5156,59.8851,97855.688870283,0
+USRT.US,D,20211015,000000,60.2339,60.4953,59.6915,59.9145,341920.43871046,0
+USRT.US,D,20211018,000000,59.719,60.3833,59.6325,60.2339,124068.7241555,0
+USRT.US,D,20211019,000000,60.4088,60.4088,59.9126,60.0109,219053.57784683,0
+USRT.US,D,20211020,000000,60.059,60.9896,60.059,60.9896,90190.63017907,0
+USRT.US,D,20211021,000000,60.9611,61.0878,60.684,60.9414,86741.760834339,0
+USRT.US,D,20211022,000000,61.0485,61.3777,60.9807,61.0682,269296.75530884,0
+USRT.US,D,20211025,000000,61.1929,61.3875,60.796,61.2421,143483.75199817,0
+USRT.US,D,20211026,000000,61.3492,61.6194,61.1449,61.3492,203479.22067605,0
+USRT.US,D,20211027,000000,61.5232,61.5624,60.9119,60.9119,122834.29555852,0
+USRT.US,D,20211028,000000,61.0584,61.8523,61.0584,61.8523,101131.5550316,0
+USRT.US,D,20211029,000000,61.7079,61.8336,60.9611,61.1546,219923.68209284,0
+USRT.US,D,20211101,000000,61.3591,61.6784,60.5346,61.5428,97711.18032884,0
+USRT.US,D,20211102,000000,61.8248,62.2601,61.6194,61.9988,145561.82553076,0
+USRT.US,D,20211103,000000,62.095,62.6866,62.095,62.493,94932.9527363,0
+USRT.US,D,20211104,000000,62.4733,62.6188,61.5379,61.7757,93684.276818334,0
+USRT.US,D,20211105,000000,62.2797,62.9489,62.1776,62.2995,134605.63569146,0
+USRT.US,D,20211108,000000,62.493,62.493,61.8346,62.0469,107329.13966111,0
+USRT.US,D,20211109,000000,62.212,62.3574,62.0548,62.2513,110363.81903142,0
+USRT.US,D,20211110,000000,62.0469,62.4733,62.0469,62.1726,107956.02178456,0
+USRT.US,D,20211111,000000,62.2414,62.3378,61.8523,62.3378,102517.61583051,0
+USRT.US,D,20211112,000000,62.5324,62.5324,62.0469,62.2896,108170.74926515,0
+USRT.US,D,20211115,000000,62.4252,63.0257,62.3476,63.0257,105777.19933926,0
+USRT.US,D,20211116,000000,63.0158,63.0551,62.3181,62.5608,466510.20774779,0
+USRT.US,D,20211117,000000,62.4154,62.9097,61.4652,62.8811,198103.91000066,0
+USRT.US,D,20211118,000000,62.9686,63.0649,62.6964,62.9194,207638.42073858,0
+USRT.US,D,20211119,000000,62.8714,62.8714,62.153,62.4547,133637.8355301,0
+USRT.US,D,20211122,000000,62.4645,62.7111,62.1246,62.2317,171931.58134684,0
+USRT.US,D,20211123,000000,62.3279,62.9047,62.0754,62.6778,134636.165665,0
+USRT.US,D,20211124,000000,62.6964,63.4825,62.4449,63.4147,133679.55982728,0
+USRT.US,D,20211126,000000,62.4252,62.4252,61.0485,61.4455,164370.32456567,0
+USRT.US,D,20211129,000000,62.0086,62.435,61.5389,61.9988,97284.778365003,0
+USRT.US,D,20211130,000000,61.7177,61.7462,60.7764,60.7861,345992.1195155,0
+USRT.US,D,20211201,000000,61.4455,62.1246,59.7681,59.778,283279.48319218,0
+USRT.US,D,20211202,000000,60.1367,61.8622,60.1367,61.5428,84166.048732976,0
+USRT.US,D,20211203,000000,61.756,61.761,60.7184,61.2126,177696.65801781,0
+USRT.US,D,20211206,000000,61.6194,62.8222,61.6194,62.3957,161161.62434616,0
+USRT.US,D,20211207,000000,62.8998,63.2782,62.6778,63.0944,180546.12221528,0
+USRT.US,D,20211208,000000,63.1042,63.8019,62.9971,63.6761,181014.24847629,0
+USRT.US,D,20211209,000000,63.4049,63.5208,62.7161,62.7652,152195.98878195,0
+USRT.US,D,20211210,000000,63.1818,63.1818,62.5324,62.7357,253907.61331089,0
+USRT.US,D,20211213,000000,62.7839,63.6358,62.4812,63.3715,131590.29197105,0
+USRT.US,D,20211214,000000,63.3322,63.3322,62.2857,62.5402,151871.3533966,0
+USRT.US,D,20211215,000000,62.608,63.6093,62.5785,63.4884,230284.53744802,0
+USRT.US,D,20211216,000000,63.6751,63.9159,62.9313,63.3322,817684.28143956,0
+USRT.US,D,20211217,000000,63.1661,63.8608,63.0777,63.2054,936763.39025212,0
+USRT.US,D,20211220,000000,62.7259,62.8232,62.0016,62.7259,761629.21468048,0
+USRT.US,D,20211221,000000,63.058,63.851,63.058,63.6162,251768.47983122,0
+USRT.US,D,20211222,000000,63.7046,64.2028,63.6653,64.1743,170959.71052234,0
+USRT.US,D,20211223,000000,64.2912,64.4485,63.7626,64.0367,373083.40037301,0
+USRT.US,D,20211227,000000,64.1645,65.0842,64.0367,65.0449,310790.04235303,0
+USRT.US,D,20211228,000000,64.9761,65.3544,64.9172,65.3191,142014.2426049,0
+USRT.US,D,20211229,000000,65.377,65.9548,65.0548,65.7986,375580.75220895,0
+USRT.US,D,20211230,000000,65.7691,66.3027,65.7691,66.0236,208953.24493256,0
+USRT.US,D,20211231,000000,66.0816,66.6201,66.0816,66.1406,481958.37436126,0
+USRT.US,D,20220103,000000,66.3362,66.4245,64.8002,65.7986,435407.28836655,0
+USRT.US,D,20220104,000000,65.9548,66.4344,65.8566,65.9843,204764.53256227,0
+USRT.US,D,20220105,000000,65.9548,65.9548,64.4967,64.5654,333371.02845225,0
+USRT.US,D,20220106,000000,64.6725,64.8631,64.1055,64.6047,166475.87507445,0
+USRT.US,D,20220107,000000,64.4376,64.5457,63.9876,63.9876,133583.89924351,0
+USRT.US,D,20220110,000000,63.7331,63.7822,63.0285,63.7822,252643.67240615,0
+USRT.US,D,20220111,000000,63.8903,63.9395,62.9902,63.8019,849425.27726789,0
+USRT.US,D,20220112,000000,63.9002,64.2716,63.8776,63.9876,196918.32936135,0
+USRT.US,D,20220113,000000,64.135,64.5556,63.8805,64.0367,191347.62685529,0
+USRT.US,D,20220114,000000,63.7822,63.8019,62.8527,63.567,366121.54873911,0
+USRT.US,D,20220118,000000,63.3322,63.3322,62.5156,62.9902,405683.30612372,0
+USRT.US,D,20220119,000000,63.1858,63.5277,61.9919,61.9919,883341.02487835,0
+USRT.US,D,20220120,000000,62.041,62.775,61.1497,61.2087,282607.8237742,0
+USRT.US,D,20220121,000000,61.307,61.757,60.9001,61.1016,632056.95396071,0
+USRT.US,D,20220124,000000,60.4648,61.0721,58.8307,60.9739,1272621.5938824,0
+USRT.US,D,20220125,000000,60.3479,61.2185,59.6237,60.8274,605947.72058554,0
+USRT.US,D,20220126,000000,61.2971,61.8641,59.6434,60.0639,172316.25901349,0
+USRT.US,D,20220127,000000,60.3283,60.9051,58.8602,59.154,417027.22662703,0
+USRT.US,D,20220128,000000,59.0852,60.8864,58.4495,60.8864,546039.77116516,0
+USRT.US,D,20220131,000000,60.6997,61.5811,60.6997,61.5222,417190.0531526,0
+USRT.US,D,20220201,000000,61.5615,61.6588,60.8952,61.1792,218724.87179834,0
+USRT.US,D,20220202,000000,61.5222,62.2071,61.4042,62.0793,391532.66338589,0
+USRT.US,D,20220203,000000,61.7865,61.9034,61.3168,61.3846,201280.04491506,0
+USRT.US,D,20220204,000000,61.0525,61.3944,60.1367,60.68,166723.16786017,0
+USRT.US,D,20220207,000000,60.7095,61.0102,60.4324,60.514,163999.89422,0
+USRT.US,D,20220208,000000,60.5435,60.7095,60.0993,60.1819,186339.69352822,0
+USRT.US,D,20220209,000000,60.8373,61.6882,60.8373,61.6194,348260.49654985,0
+USRT.US,D,20220210,000000,60.8569,61.6273,59.8998,60.23,183030.24439601,0
+USRT.US,D,20220211,000000,60.3971,60.7292,59.4282,59.8487,377470.55757134,0
+USRT.US,D,20220214,000000,59.8487,60.2398,58.988,59.2808,271757.47117651,0
+USRT.US,D,20220215,000000,59.7023,60.1111,59.5844,59.7406,229371.69123904,0
+USRT.US,D,20220216,000000,59.8389,60.2988,59.5254,60.1622,234339.9356005,0
+USRT.US,D,20220217,000000,60.0738,60.2496,59.6041,59.7406,183273.46651858,0
+USRT.US,D,20220218,000000,59.5648,60.1425,59.2905,59.3201,349453.20084965,0
+USRT.US,D,20220222,000000,59.1737,59.496,58.6941,59.1049,296196.7149988,0
+USRT.US,D,20220223,000000,59.545,60.0443,58.1556,58.244,450052.51667579,0
+USRT.US,D,20220224,000000,57.1965,59.2425,57.0404,59.1245,1011992.2980629,0
+USRT.US,D,20220225,000000,59.2808,60.677,59.1648,60.6122,218089.84834861,0
+USRT.US,D,20220228,000000,59.9558,60.3184,59.1049,59.6531,321102.04975054,0
+USRT.US,D,20220301,000000,59.6827,59.8733,58.8897,59.2611,221576.37132738,0
+USRT.US,D,20220302,000000,59.4577,60.5925,59.4577,60.4167,452625.1757798,0
+USRT.US,D,20220303,000000,60.6221,61.082,60.0639,60.964,300728.38073858,0
+USRT.US,D,20220304,000000,60.4844,61.3846,60.2398,61.3846,325149.30657674,0
+USRT.US,D,20220307,000000,61.1301,61.3365,60.1327,60.1622,245398.90968407,0
+USRT.US,D,20220308,000000,60.172,60.908,59.7308,59.947,234426.43719221,0
+USRT.US,D,20220309,000000,60.9149,61.4632,60.8373,60.8766,259198.45772614,0
+USRT.US,D,20220310,000000,60.3479,61.1399,60.1327,61.0622,405765.73705229,0
+USRT.US,D,20220311,000000,61.4337,61.6588,60.4167,60.4167,355541.89524019,0
+USRT.US,D,20220314,000000,60.6997,60.9149,59.7328,59.9076,128793.74639438,0
+USRT.US,D,20220315,000000,60.3283,60.7193,59.8389,60.3577,202598.93977218,0
+USRT.US,D,20220316,000000,60.7292,61.3659,59.7348,61.0721,219369.05424012,0
+USRT.US,D,20220317,000000,60.7095,61.816,60.7095,61.8062,346252.64195642,0
+USRT.US,D,20220318,000000,61.6096,62.0577,61.5487,61.9427,257176.35581172,0
+USRT.US,D,20220321,000000,62.0891,62.3731,61.3561,61.6784,297331.41234887,0
+USRT.US,D,20220322,000000,61.9034,62.2365,61.757,61.8445,262071.32823666,0
+USRT.US,D,20220323,000000,61.6194,61.8739,61.1596,61.248,312309.41736975,0
+USRT.US,D,20220324,000000,61.3463,61.641,61.0712,61.641,127005.70761047,0
+USRT.US,D,20220325,000000,61.7098,62.4272,61.7098,62.4272,142036.63125216,0
+USRT.US,D,20220328,000000,62.3682,63.0561,62.3191,62.9872,193975.23991167,0
+USRT.US,D,20220329,000000,63.4099,65.0606,63.4099,64.9231,313902.06432299,0
+USRT.US,D,20220330,000000,64.7757,64.7757,64.1859,64.4809,281614.58196822,0
+USRT.US,D,20220331,000000,64.6381,64.874,63.5081,63.5277,486424.9094908,0
+USRT.US,D,20220401,000000,63.8029,64.8641,63.685,64.8641,222758.89896934,0
+USRT.US,D,20220404,000000,64.8641,64.8641,63.7046,64.2648,162280.03904367,0
+USRT.US,D,20220405,000000,64.1664,64.8248,63.626,63.852,164449.70249689,0
+USRT.US,D,20220406,000000,63.6751,64.648,63.241,64.589,294607.12104293,0
+USRT.US,D,20220407,000000,64.3335,64.3335,63.4982,64.0289,171525.5326987,0
+USRT.US,D,20220408,000000,63.9208,64.2844,63.6408,64.0387,159311.50794937,0
+USRT.US,D,20220411,000000,63.911,64.2339,63.1346,63.3411,181299.19489604,0
+USRT.US,D,20220412,000000,63.4492,63.911,63.0856,63.3803,154806.30152,0
+USRT.US,D,20220413,000000,63.4492,63.9798,63.2526,63.9208,156787.69680303,0
+USRT.US,D,20220414,000000,64.0486,64.4219,63.567,63.6162,1345874.1947391,0
+USRT.US,D,20220418,000000,63.6162,63.8902,63.1396,63.4492,214129.09311412,0
+USRT.US,D,20220419,000000,63.8225,65.0213,63.8225,64.8543,105552.29520082,0
+USRT.US,D,20220420,000000,65.0901,66.0826,65.0901,65.8467,174436.05684326,0
+USRT.US,D,20220421,000000,66.2202,66.3283,65.4046,65.4439,275540.13489866,0
+USRT.US,D,20220422,000000,65.2179,65.2179,64.2254,64.2352,185587.63851325,0
+USRT.US,D,20220425,000000,64.1468,64.2648,63.0364,64.0976,266205.08665458,0
+USRT.US,D,20220426,000000,63.9405,64.3384,63.2034,63.2034,211250.11660888,0
+USRT.US,D,20220427,000000,63.1937,63.7144,62.6925,62.7318,294361.86358879,0
+USRT.US,D,20220428,000000,63.115,64.1271,62.4566,63.9208,183596.06657237,0
+USRT.US,D,20220429,000000,63.567,63.567,60.629,60.7861,359719.41328685,0
+USRT.US,D,20220502,000000,60.9041,61.1792,58.0053,59.1943,516944.70637735,0
+USRT.US,D,20220503,000000,59.4105,60.2064,58.9978,59.8919,332572.16081117,0
+USRT.US,D,20220504,000000,59.8919,60.5405,58.8012,60.4521,249566.25107288,0
+USRT.US,D,20220505,000000,60.1966,60.3735,58.4475,58.87,205591.89484531,0
+USRT.US,D,20220506,000000,58.418,58.5556,57.4537,58.025,258096.32568119,0
+USRT.US,D,20220509,000000,57.3863,57.4353,55.2487,55.4701,489317.11565124,0
+USRT.US,D,20220510,000000,56.0891,56.4764,54.1877,54.5562,403527.88999148,0
+USRT.US,D,20220511,000000,54.6152,55.7747,54.3695,54.4285,384032.46655182,0
+USRT.US,D,20220512,000000,54.34,54.9099,54.0453,54.8216,859612.11177386,0
+USRT.US,D,20220513,000000,55.303,56.2464,54.9198,56.2169,337031.57228022,0
+USRT.US,D,20220516,000000,56.2365,56.3446,55.809,55.9614,229123.38078756,0
+USRT.US,D,20220517,000000,56.6591,56.6788,55.8042,56.6788,184075.38715701,0
+USRT.US,D,20220518,000000,56.4626,56.5314,54.684,54.8412,369593.82439689,0
+USRT.US,D,20220519,000000,54.4384,55.0377,54.2369,54.3793,333726.19381115,0
+USRT.US,D,20220520,000000,54.8903,54.9297,53.6425,54.5366,223202.60125151,0
+USRT.US,D,20220523,000000,54.9787,55.2441,54.2418,55.0083,213134.83364235,0
+USRT.US,D,20220524,000000,54.7921,55.4308,53.8733,55.362,251449.95044057,0
+USRT.US,D,20220525,000000,55.2146,56.0105,55.1852,55.8828,590524.99561669,0
+USRT.US,D,20220526,000000,56.1481,56.5215,56.0597,56.0597,163941.88727027,0
+USRT.US,D,20220527,000000,56.4331,57.5533,56.3839,57.5041,206529.16503313,0
+USRT.US,D,20220531,000000,57.2782,57.3076,56.6591,57.0128,538849.96239545,0
+USRT.US,D,20220601,000000,57.1307,57.1307,55.8091,56.5804,209671.71697663,0
+USRT.US,D,20220602,000000,56.7181,57.2877,55.9221,57.2584,261264.31926931,0
+USRT.US,D,20220603,000000,56.8654,57.0718,56.2955,56.4626,164808.93851893,0
+USRT.US,D,20220606,000000,56.9833,56.9833,55.9712,56.0793,118702.57247219,0
+USRT.US,D,20220607,000000,55.814,57.061,55.7158,57.0128,109065.27749,0
+USRT.US,D,20220608,000000,56.6689,56.6788,55.3865,55.5389,223574.04926297,0
+USRT.US,D,20220609,000000,55.45,55.5685,54.1864,54.1864,153813.57395464,0
+USRT.US,D,20220610,000000,53.683,53.7221,53.084,53.2289,339926.1548082,0
+USRT.US,D,20220613,000000,52.1035,52.1035,50.3364,50.5635,1180690.0199173,0
+USRT.US,D,20220614,000000,50.7017,50.8695,49.9021,50.3759,507136.44716454,0
+USRT.US,D,20220615,000000,50.8497,52.3404,50.7566,51.6592,489214.72754542,0
+USRT.US,D,20220616,000000,50.5635,50.9386,50.2673,50.445,313894.48225721,0
+USRT.US,D,20220617,000000,50.603,51.4618,50.4055,50.7412,204168.01441059,0
+USRT.US,D,20220621,000000,51.1558,51.8665,51.1064,51.2446,542558.48490143,0
+USRT.US,D,20220622,000000,50.751,52.296,50.751,51.7382,193914.58653445,0
+USRT.US,D,20220623,000000,51.9949,52.755,51.9949,52.6563,388857.35221277,0
+USRT.US,D,20220624,000000,53.0215,53.8508,52.8735,53.7718,195555.62122713,0
+USRT.US,D,20220627,000000,53.7916,54.3444,53.4164,53.8014,291292.77481081,0
+USRT.US,D,20220628,000000,54.1568,54.7294,53.3276,53.4164,727789.76934595,0
+USRT.US,D,20220629,000000,53.1499,53.1499,52.5625,53.0117,352908.56259921,0
+USRT.US,D,20220630,000000,52.5773,53.4559,52.1824,52.7155,383072.19842887,0
+USRT.US,D,20220701,000000,52.6958,53.7718,52.6859,53.6435,305125.07649513,0
+USRT.US,D,20220705,000000,53.1598,53.4954,52.2812,53.4757,161489.96957264,0
+USRT.US,D,20220706,000000,53.5941,54.0581,53.1696,53.3671,372119.81133177,0
+USRT.US,D,20220707,000000,53.7126,53.9986,53.4263,53.5645,151054.20450843,0
+USRT.US,D,20220708,000000,53.446,53.6237,53.0117,53.2387,141746.90404153,0
+USRT.US,D,20220711,000000,53.1104,53.3177,52.7353,53.0314,169488.49422291,0
+USRT.US,D,20220712,000000,52.7649,53.4063,52.5033,52.9228,231871.1111856,0
+USRT.US,D,20220713,000000,52.2515,52.913,51.9258,52.5971,382739.93955282,0
+USRT.US,D,20220714,000000,51.7777,52.2121,51.7777,52.0146,216225.5674643,0
+USRT.US,D,20220715,000000,52.6168,53.1795,52.37,52.9623,216425.12538681,0
+USRT.US,D,20220718,000000,53.4855,53.4855,52.5971,52.7649,167123.17569981,0
+USRT.US,D,20220719,000000,53.2585,54.1766,53.1301,54.1766,133254.0430147,0
+USRT.US,D,20220720,000000,54.1963,54.7391,53.9051,54.2062,87246.31852561,0
+USRT.US,D,20220721,000000,54.2555,54.4924,53.6336,54.4628,332352.07061239,0
+USRT.US,D,20220722,000000,54.6899,55.1637,54.4332,54.8083,144898.29844211,0
+USRT.US,D,20220725,000000,54.8478,55.3018,54.68,54.9762,143190.40678046,0
+USRT.US,D,20220726,000000,54.8676,55.2822,54.8182,54.986,122500.20085573,0
+USRT.US,D,20220727,000000,55.1933,55.5586,54.8245,55.3809,170817.52972711,0
+USRT.US,D,20220728,000000,55.7462,57.2368,55.7462,57.2269,133444.4840778,0
+USRT.US,D,20220729,000000,57.148,57.7304,56.9801,57.4935,528447.61251311,0
+USRT.US,D,20220801,000000,57.4343,57.4343,56.8419,57.0394,172365.369857,0
+USRT.US,D,20220802,000000,56.9999,57.148,56.2003,56.2101,113033.86184145,0
+USRT.US,D,20220803,000000,56.5359,57.069,56.2694,56.3187,167459.48651338,0
+USRT.US,D,20220804,000000,56.3977,56.526,55.8942,56.2003,153868.27511107,0
+USRT.US,D,20220805,000000,55.8054,56.378,55.6141,56.3484,87591.746198576,0
+USRT.US,D,20220808,000000,56.684,57.3525,56.6248,56.8814,138503.32806253,0
+USRT.US,D,20220809,000000,56.8518,57.3158,56.7926,57.296,84185.079734689,0
+USRT.US,D,20220810,000000,57.9871,58.2754,57.7502,58.2339,65450.946644258,0
+USRT.US,D,20220811,000000,58.451,58.7511,58.0167,58.1549,91648.748633267,0
+USRT.US,D,20220812,000000,58.4017,59.2211,58.4017,59.1914,118467.51004611,0
+USRT.US,D,20220815,000000,59.0137,59.3987,58.915,59.2704,139728.02617577,0
+USRT.US,D,20220816,000000,59.1519,59.5567,58.994,59.2211,146888.81274527,0
+USRT.US,D,20220817,000000,58.7472,59.2803,58.5695,58.9446,118591.09414025,0
+USRT.US,D,20220818,000000,58.994,59.1371,58.3128,58.5596,69895.9220958,0
+USRT.US,D,20220819,000000,58.1549,58.2477,57.7008,57.8291,112101.9162135,0
+USRT.US,D,20220822,000000,57.375,57.4836,56.605,56.6445,151086.62000853,0
+USRT.US,D,20220823,000000,56.605,56.6741,55.7363,55.9239,118190.96531086,0
+USRT.US,D,20220824,000000,56.0423,56.605,55.9239,56.2496,202825.81010947,0
+USRT.US,D,20220825,000000,56.4372,57.0887,56.4372,57.0493,111624.80057137,0
+USRT.US,D,20220826,000000,57.1085,57.1085,55.6771,55.6771,299830.20715028,0
+USRT.US,D,20220829,000000,55.3612,55.6771,55.0946,55.1835,112099.89024475,0
+USRT.US,D,20220830,000000,55.2723,55.3217,54.3345,54.4135,99862.025971712,0
+USRT.US,D,20220831,000000,54.7294,55.0057,54.0285,54.0778,132505.44755921,0
+USRT.US,D,20220901,000000,53.9298,54.1667,53.219,54.1173,198295.74397016,0
+USRT.US,D,20220902,000000,54.6504,54.6884,53.3899,53.4855,84215.469266035,0
+USRT.US,D,20220906,000000,53.7126,54.1766,53.473,54.0778,139399.81923724,0
+USRT.US,D,20220907,000000,54.0383,55.1539,54.0383,55.1144,99077.976062986,0
+USRT.US,D,20220908,000000,54.7787,55.3513,54.601,55.1144,117829.32988785,0
+USRT.US,D,20220909,000000,55.4105,55.9337,55.144,55.7955,62583.187869574,0
+USRT.US,D,20220912,000000,56.0818,56.3681,56.0226,56.2891,125979.80219484,0
+USRT.US,D,20220913,000000,55.2427,55.3217,54.1173,54.3148,132936.97890432,0
+USRT.US,D,20220914,000000,54.3839,54.3839,53.2585,53.6336,190418.77744528,0
+USRT.US,D,20220915,000000,53.5941,53.7916,52.6563,52.6662,120135.89531701,0
+USRT.US,D,20220916,000000,52.3206,52.755,51.8863,52.6958,166402.94380691,0
+USRT.US,D,20220919,000000,52.2318,52.5477,51.8665,52.5477,191815.68290282,0
+USRT.US,D,20220920,000000,52.1133,52.1133,51.0928,51.3236,158986.88517411,0
+USRT.US,D,20220921,000000,51.6197,51.9751,50.5338,50.5437,121940.02049458,0
+USRT.US,D,20220922,000000,50.4154,50.4154,49.6482,49.9317,382579.88802106,0
+USRT.US,D,20220923,000000,49.369,49.6849,48.7915,49.29,280524.75087055,0
+USRT.US,D,20220926,000000,49.06,49.06,47.42,47.89,1311382,0
+USRT.US,D,20220927,000000,48.26,48.52,47.0522,47.2,734434,0
+USRT.US,D,20220928,000000,47.61,48.43,47.1,48.22,442921,0
+USRT.US,D,20220929,000000,47.84,47.84,46.53,46.9,606064,0
+USRT.US,D,20220930,000000,47.12,47.8116,47.06,47.5,610638,0
+USRT.US,D,20221003,000000,48.19,48.6,47.46,48.33,342826,0
+USRT.US,D,20221004,000000,48.91,49.57,48.84,49.25,208121,0
+USRT.US,D,20221005,000000,48.57,48.63,47.48,48.31,332671,0
+USRT.US,D,20221006,000000,48.21,48.395,47.06,47.13,220110,0
+USRT.US,D,20221007,000000,46.76,46.89,45.78,46.11,296607,0
+USRT.US,D,20221010,000000,46.26,46.5,45.655,45.68,397682,0
+USRT.US,D,20221011,000000,45.64,46.57,45.25,46.35,369200,0
+USRT.US,D,20221012,000000,46.33,46.36,45.77,45.98,255860,0
+USRT.US,D,20221013,000000,45.27,47.005,44.8,46.75,278558,0
+USRT.US,D,20221014,000000,47.18,47.44,45.6,45.62,172907,0
+USRT.US,D,20221017,000000,46.33,47.46,46.33,47.34,211111,0
+USRT.US,D,20221018,000000,48.17,48.49,47.39,47.84,175363,0
+USRT.US,D,20221019,000000,47.4,47.51,46.365,46.63,229563,0
+USRT.US,D,20221020,000000,46.67,47.36,46.5302,46.62,145384,0
+USRT.US,D,20221021,000000,46.68,47.08,46.05,47.08,919296,0
+USRT.US,D,20221024,000000,47.39,47.5574,46.7509,47.14,416634,0
+USRT.US,D,20221025,000000,47.2,49,47.2,48.93,291527,0
+USRT.US,D,20221026,000000,48.99,49.21,48.55,48.78,352588,0
+USRT.US,D,20221027,000000,49.07,49.42,48.7317,48.89,147631,0
+USRT.US,D,20221028,000000,48.78,50.06,48.66,49.94,263532,0
+USRT.US,D,20221031,000000,49.61,50.06,49.3983,49.78,384217,0
+USRT.US,D,20221101,000000,50.26,50.26,49.625,49.69,208531,0
+USRT.US,D,20221102,000000,49.55,49.92,48.33,48.37,189518,0
+USRT.US,D,20221103,000000,47.96,48.68,47.39,48.35,236200,0
+USRT.US,D,20221104,000000,48.76,49.4,48.17,49.04,242818,0
+USRT.US,D,20221107,000000,49.36,49.55,48.63,48.99,233746,0
+USRT.US,D,20221108,000000,49.18,49.74,48.86,49.2,190485,0
+USRT.US,D,20221109,000000,49.14,49.6299,48.66,48.72,275089,0
+USRT.US,D,20221110,000000,50.21,52.12,50.21,52.05,320638,0
+USRT.US,D,20221111,000000,52.16,52.4318,51.66,51.79,183708,0
+USRT.US,D,20221114,000000,51.65,51.65,50.64,50.64,450790,0
+USRT.US,D,20221115,000000,51.44,51.51,50.66,51.22,157595,0
+USRT.US,D,20221116,000000,51.07,51.17,50.57,50.67,1185288,0
+USRT.US,D,20221117,000000,49.99,50.49,49.7801,50.41,189805,0
+USRT.US,D,20221118,000000,50.81,51.28,50.7156,51.17,182119,0
+USRT.US,D,20221121,000000,50.96,51.405,50.79,51.39,204372,0
+USRT.US,D,20221122,000000,51.55,51.83,51.2488,51.72,173250,0
+USRT.US,D,20221123,000000,51.7,51.95,51.33,51.7,226759,0
+USRT.US,D,20221125,000000,51.69,52.03,51.69,52.03,349645,0
+USRT.US,D,20221128,000000,51.71,51.9287,50.52,50.62,278277,0
+USRT.US,D,20221129,000000,50.74,51.58,50.58,51.5,279306,0
+USRT.US,D,20221130,000000,51.48,52.68,50.98,52.68,365356,0
+USRT.US,D,20221201,000000,52.98,53.29,52.02,52.44,322934,0
+USRT.US,D,20221202,000000,51.78,52.64,51.78,52.38,128428,0
+USRT.US,D,20221205,000000,52.1,52.1,51.32,51.41,430610,0
+USRT.US,D,20221206,000000,51.4,51.52,50.815,51.01,217769,0
+USRT.US,D,20221207,000000,50.95,51.67,50.7901,51.19,197469,0
+USRT.US,D,20221208,000000,51.35,52.0701,51.35,51.63,332975,0
+USRT.US,D,20221209,000000,51.4,51.9059,51.4,51.42,429088,0
+USRT.US,D,20221212,000000,51.54,51.82,51.02,51.78,347172,0
+USRT.US,D,20221213,000000,52.69,52.81,51.43,52.03,398825,0
+USRT.US,D,20221214,000000,51.96,52.68,51.53,51.78,294926,0
+USRT.US,D,20221215,000000,51.28,51.54,50.83,51.14,343094,0
+USRT.US,D,20221216,000000,50.49,50.49,49.17,49.73,641412,0
+USRT.US,D,20221219,000000,49.75,49.75,48.84,49.17,441392,0
+USRT.US,D,20221220,000000,49,49.279,48.4866,49.01,661282,0
+USRT.US,D,20221221,000000,49.36,49.96,49.25,49.42,273396,0
+USRT.US,D,20221222,000000,48.99,49.195,48.27,49.18,340649,0
+USRT.US,D,20221223,000000,49.1,49.62,48.81,49.62,359076,0
+USRT.US,D,20221227,000000,49.59,49.75,49.2,49.58,552280,0
+USRT.US,D,20221228,000000,49.71,49.88,48.62,48.68,386383,0
+USRT.US,D,20221229,000000,49.07,49.8368,48.96,49.69,552798,0
+USRT.US,D,20221230,000000,49.41,49.574,48.87,49.45,459330,0
+USRT.US,D,20230103,000000,49.84,50.26,48.85,49.31,337807,0
+USRT.US,D,20230104,000000,49.7,50.83,49.7,50.36,506226,0
+USRT.US,D,20230105,000000,49.96,49.96,48.9,48.99,362792,0
+USRT.US,D,20230106,000000,49.29,50.4261,49.17,50.29,163596,0
+USRT.US,D,20230109,000000,50.5,50.75,50,50.24,344344,0
+USRT.US,D,20230110,000000,50.18,50.28,49.67,50.28,150633,0
+USRT.US,D,20230111,000000,50.59,52.13,50.59,52.09,187269,0
+USRT.US,D,20230112,000000,52.4,52.88,51.9462,52.83,171756,0
+USRT.US,D,20230113,000000,52.35,52.585,52.13,52.42,285904,0
+USRT.US,D,20230117,000000,52.49,52.9246,52.4,52.65,445198,0
+USRT.US,D,20230118,000000,52.92,53.05,51.97,52.07,186129,0
+USRT.US,D,20230119,000000,51.79,52.37,51.74,51.74,386492,0
+USRT.US,D,20230120,000000,51.85,52.44,51.29,52.42,541089,0
+USRT.US,D,20230123,000000,52.49,53.14,52.24,52.91,288463,0
+USRT.US,D,20230124,000000,52.92,53.31,52.09,53.17,175882,0
+USRT.US,D,20230125,000000,52.87,53.12,52.6314,53.08,125157,0
+USRT.US,D,20230126,000000,53.41,53.59,53.0852,53.56,107100,0
+USRT.US,D,20230127,000000,53.48,54.55,53.48,54.37,127938,0
+USRT.US,D,20230130,000000,54.02,54.42,53.62,53.62,189478,0
+USRT.US,D,20230131,000000,53.64,54.82,53.5,54.74,396918,0
+USRT.US,D,20230201,000000,54.59,55.33,53.82,54.95,624613,0
+USRT.US,D,20230202,000000,55.36,56.7499,55.36,56.28,148566,0
+USRT.US,D,20230203,000000,55.56,55.56,54.6647,55.29,112116,0
+USRT.US,D,20230206,000000,54.85,55.08,54.45,54.98,4702457,0
+USRT.US,D,20230207,000000,54.73,55.16,54.23,54.81,230102,0
+USRT.US,D,20230208,000000,54.62,54.9499,54.486,54.67,101343,0
+USRT.US,D,20230209,000000,55.05,55.2,53.93,54.03,93665,0
+USRT.US,D,20230210,000000,53.9,54.38,53.56,54.24,174555,0
+USRT.US,D,20230213,000000,54.38,54.88,54.3442,54.74,962081,0
+USRT.US,D,20230214,000000,54.5,55,54.05,54.3,178606,0
+USRT.US,D,20230215,000000,54,54.49,53.86,54.47,87010,0
+USRT.US,D,20230216,000000,53.87,54.4501,53.35,54.07,178472,0
+USRT.US,D,20230217,000000,53.82,54.0691,53.325,53.88,104928,0
+USRT.US,D,20230221,000000,53.49,53.55,52.7575,52.96,187325,0
+USRT.US,D,20230222,000000,53.1,53.24,52.35,52.57,3898222,0
+USRT.US,D,20230223,000000,52.98,53.1,52.365,52.91,415115,0
+USRT.US,D,20230224,000000,52.36,52.4279,51.91,52.19,185845,0
+USRT.US,D,20230227,000000,52.6,52.9501,52.005,52.23,119457,0
+USRT.US,D,20230228,000000,52.29,52.84,52.04,52.04,368907,0
+USRT.US,D,20230301,000000,51.69,51.79,50.96,51.37,711150,0
+USRT.US,D,20230302,000000,51.08,52.13,51,52.06,172560,0
+USRT.US,D,20230303,000000,52.43,52.97,52.3801,52.86,140302,0
+USRT.US,D,20230306,000000,53.02,53.145,52.6699,52.75,72538,0
+USRT.US,D,20230307,000000,52.77,52.82,51.52,51.64,136698,0
+USRT.US,D,20230308,000000,51.69,52.46,51.58,52.16,152684,0
+USRT.US,D,20230309,000000,52.28,52.3,50.85,50.95,224839,0
+USRT.US,D,20230310,000000,50.89,50.9,48.79,48.98,476190,0
+USRT.US,D,20230313,000000,48.54,50.12,48.52,49.54,232570,0
+USRT.US,D,20230314,000000,50.33,50.64,49.56,50.03,272675,0
+USRT.US,D,20230315,000000,49.44,50.01,49.085,49.91,228968,0
+USRT.US,D,20230316,000000,49.46,49.92,48.7704,49.61,154328,0
+USRT.US,D,20230317,000000,49.37,49.37,48.38,48.39,157201,0
+USRT.US,D,20230320,000000,48.59,49.22,48.36,49.03,223106,0
+USRT.US,D,20230321,000000,49.43,49.55,48.49,48.9,264906,0
+USRT.US,D,20230322,000000,48.66,48.66,46.97,46.97,383003,0
+USRT.US,D,20230323,000000,46.96,47.55,46.26,46.44,331159,0
+USRT.US,D,20230324,000000,46.17,47.57,46.11,47.53,674923,0
+USRT.US,D,20230327,000000,47.89,48.12,47.6,47.67,241124,0
+USRT.US,D,20230328,000000,47.44,47.778,47.17,47.62,168589,0
+USRT.US,D,20230329,000000,48.14,48.71,48.14,48.67,350905,0
+USRT.US,D,20230330,000000,49.07,49.41,49.03,49.29,221719,0
+USRT.US,D,20230331,000000,49.45,50.44,49.45,50.4,266002,0
+USRT.US,D,20230403,000000,50.38,50.89,49.8,50.06,160711,0
+USRT.US,D,20230404,000000,50.14,50.2099,49.5906,49.95,108214,0
+USRT.US,D,20230405,000000,49.81,50.055,49.49,49.59,340918,0
+USRT.US,D,20230406,000000,49.79,49.96,49.38,49.96,105256,0
+USRT.US,D,20230410,000000,49.65,50.16,49.38,50.16,104038,0
+USRT.US,D,20230411,000000,50.25,50.73,50.09,50.29,180170,0
+USRT.US,D,20230412,000000,50.69,50.79,49.965,50.03,309225,0
+USRT.US,D,20230413,000000,50.04,50.04,49.2343,49.7,164172,0
+USRT.US,D,20230414,000000,49.79,50.1233,48.65,48.98,292653,0
+USRT.US,D,20230417,000000,49.03,50.13,49.03,50.13,206555,0
+USRT.US,D,20230418,000000,50.26,50.26,49.78,49.96,319537,0
+USRT.US,D,20230419,000000,49.79,50.44,49.56,50.3,191000,0
+USRT.US,D,20230420,000000,50.04,50.15,49.715,49.95,105489,0
+USRT.US,D,20230421,000000,50.06,50.365,49.64,50.11,221293,0
+USRT.US,D,20230424,000000,50.15,50.259,49.55,49.96,93283,0
+USRT.US,D,20230425,000000,49.65,49.8199,49.443,49.5,133413,0
+USRT.US,D,20230426,000000,49.41,49.785,48.97,49.06,184170,0
+USRT.US,D,20230427,000000,49.13,50.25,49.13,50.08,127023,0
+USRT.US,D,20230428,000000,50.12,50.99,50.12,50.81,108553,0
+USRT.US,D,20230501,000000,50.65,51.05,50.39,50.45,163590,0
+USRT.US,D,20230502,000000,50.35,50.46,49.3,49.76,162635,0
+USRT.US,D,20230503,000000,49.87,50.52,49.53,49.68,329751,0
+USRT.US,D,20230504,000000,49.6,50.41,49.35,50.13,155552,0
+USRT.US,D,20230505,000000,50.48,51.09,50.48,50.98,83686,0
+USRT.US,D,20230508,000000,50.89,51.07,50.6801,50.8,129864,0
+USRT.US,D,20230509,000000,50.57,50.75,50,50.53,81978,0
+USRT.US,D,20230510,000000,50.92,51.14,50.41,50.94,241717,0
+USRT.US,D,20230511,000000,50.65,50.65,50.1,50.39,155819,0
+USRT.US,D,20230512,000000,50.46,50.5199,49.9183,50.29,262221,0
+USRT.US,D,20230515,000000,50.32,50.5599,50.08,50.29,96051,0
+USRT.US,D,20230516,000000,50.19,50.19,48.97,48.97,159398,0
+USRT.US,D,20230517,000000,49.28,49.633,48.89,49.54,166715,0
+USRT.US,D,20230518,000000,49.37,49.5676,48.99,49.24,116239,0
+USRT.US,D,20230519,000000,49.41,49.7653,49,49.22,242585,0
+USRT.US,D,20230522,000000,49.31,49.7182,49,49.47,144515,0
+USRT.US,D,20230523,000000,49.35,49.8398,49.07,49.12,136253,0
+USRT.US,D,20230524,000000,48.9,48.97,48.01,48.1,233751,0
+USRT.US,D,20230525,000000,48.15,48.37,47.61,48.03,184787,0
+USRT.US,D,20230526,000000,48.15,48.81,47.95,48.71,137853,0
+USRT.US,D,20230530,000000,48.94,49.3671,48.84,48.92,176032,0
+USRT.US,D,20230531,000000,48.86,49.29,48.7735,49.22,282760,0
+USRT.US,D,20230601,000000,49.21,49.42,48.61,49.19,229127,0
+USRT.US,D,20230602,000000,49.65,50.4821,49.59,50.4,298051,0
+USRT.US,D,20230605,000000,50.3,50.59,50.02,50.12,172621,0
+USRT.US,D,20230606,000000,50.26,50.72,50.07,50.57,350119,0
+USRT.US,D,20230607,000000,50.48,51.43,50.35,51.27,281474,0
+USRT.US,D,20230608,000000,51.12,51.12,50.44,50.89,297849,0
+USRT.US,D,20230609,000000,50.9,51.03,50.56,50.69,99006,0
+USRT.US,D,20230612,000000,50.69,50.69,50.225,50.59,132013,0
+USRT.US,D,20230613,000000,50.65,51,50.49,50.84,192241,0
+USRT.US,D,20230614,000000,51.07,51.4041,50.73,51.12,3444154,0
+USRT.US,D,20230615,000000,50.93,51.3,50.56,51.25,244410,0
+USRT.US,D,20230616,000000,51.31,51.66,51.17,51.3,99704,0
+USRT.US,D,20230620,000000,51.14,51.14,50.3574,50.71,115129,0
+USRT.US,D,20230621,000000,50.57,50.61,50.09,50.39,121709,0
+USRT.US,D,20230622,000000,50.35,50.37,49.368,49.64,204924,0
+USRT.US,D,20230623,000000,49.29,49.6585,48.84,48.88,298848,0
+USRT.US,D,20230626,000000,48.85,50.16,48.85,50.13,306077,0
+USRT.US,D,20230627,000000,50.16,50.86,49.97,50.72,165539,0
+USRT.US,D,20230628,000000,50.68,50.73,50.2,50.53,191070,0
+USRT.US,D,20230629,000000,50.43,51.17,50.35,51.15,132684,0
+USRT.US,D,20230630,000000,51.53,51.7055,50.71,51.41,176701,0
+USRT.US,D,20230703,000000,51.6,52.29,51.28,52.04,854858,0
+USRT.US,D,20230705,000000,51.85,52.45,51.37,52,350189,0
+USRT.US,D,20230706,000000,51.39,51.76,50.67,51.68,108957,0
+USRT.US,D,20230707,000000,51.65,51.9035,51.33,51.52,164007,0
+USRT.US,D,20230710,000000,51.43,51.81,51.31,51.79,115926,0
+USRT.US,D,20230711,000000,51.92,52.58,51.81,52.54,85949,0
+USRT.US,D,20230712,000000,53.12,53.33,52.74,52.74,163082,0
+USRT.US,D,20230713,000000,52.9,53.14,52.5,53.14,66632,0
+USRT.US,D,20230714,000000,53,53.135,52.69,53.1,215340,0
+USRT.US,D,20230717,000000,53.04,53.225,52.8805,53.04,96054,0
+USRT.US,D,20230718,000000,53.14,53.14,52.1945,52.54,332878,0
+USRT.US,D,20230719,000000,52.91,53.3,52.81,53.12,156773,0
+USRT.US,D,20230720,000000,53.19,53.35,52.69,53.31,230580,0
+USRT.US,D,20230721,000000,53.48,53.82,53.34,53.62,185255,0
+USRT.US,D,20230724,000000,53.64,54.09,53.585,53.94,120756,0
+USRT.US,D,20230725,000000,53.79,54.05,53.4782,53.49,137280,0
+USRT.US,D,20230726,000000,53.49,53.93,53.49,53.8,162251,0
+USRT.US,D,20230727,000000,53.98,54.07,52.55,52.58,83424,0
+USRT.US,D,20230728,000000,53.04,53.3,52.4607,52.62,113445,0
+USRT.US,D,20230731,000000,52.69,53.235,52.6,52.91,254444,0
+USRT.US,D,20230801,000000,52.76,53.01,52.43,52.69,464158,0
+USRT.US,D,20230802,000000,52.33,52.59,52.18,52.51,86103,0
+USRT.US,D,20230803,000000,52.06,52.06,51.19,51.93,218220,0
+USRT.US,D,20230804,000000,51.8,52.29,51.305,51.51,109407,0
+USRT.US,D,20230807,000000,51.58,52.3204,51.58,52.29,179042,0
+USRT.US,D,20230808,000000,51.9,51.93,51.475,51.77,94314,0
+USRT.US,D,20230809,000000,51.78,52.0656,51.48,51.81,77550,0
+USRT.US,D,20230810,000000,52.01,52.35,51.39,51.57,110866,0
+USRT.US,D,20230811,000000,51.37,51.71,51.2911,51.62,105746,0
+USRT.US,D,20230814,000000,51.54,51.54,51.09,51.27,79037,0
+USRT.US,D,20230815,000000,50.87,51,50.5301,50.64,184321,0
+USRT.US,D,20230816,000000,50.6,50.75,50.21,50.27,175156,0
+USRT.US,D,20230817,000000,50.33,50.62,49.81,49.81,2665263,0
+USRT.US,D,20230818,000000,49.55,50.11,49.4222,49.98,294963,0
+USRT.US,D,20230821,000000,49.95,49.95,49.19,49.52,216087,0
+USRT.US,D,20230822,000000,49.77,49.89,49.57,49.75,229156,0
+USRT.US,D,20230823,000000,49.87,50.57,49.87,50.5,152836,0
+USRT.US,D,20230824,000000,50.54,51.23,50.27,50.27,189938,0
+USRT.US,D,20230825,000000,50.49,50.69,50.1629,50.35,201257,0
+USRT.US,D,20230828,000000,50.53,51.14,50.53,50.8,91171,0
+USRT.US,D,20230829,000000,50.83,51.43,50.6016,51.43,85152,0
+USRT.US,D,20230830,000000,51.41,51.7213,51.3379,51.62,126280,0
+USRT.US,D,20230831,000000,51.74,51.74,51.21,51.23,295769,0
+USRT.US,D,20230901,000000,51.59,51.7036,51.2029,51.3,99607,0
+USRT.US,D,20230905,000000,51.19,51.21,50.59,50.61,405869,0
+USRT.US,D,20230906,000000,50.6,50.76,50.1851,50.6,451079,0
+USRT.US,D,20230907,000000,50.53,51.12,50.51,50.89,125487,0
+USRT.US,D,20230908,000000,50.9,51.06,50.59,50.65,159284,0
+USRT.US,D,20230911,000000,50.86,50.88,50.46,50.75,89235,0
+USRT.US,D,20230912,000000,50.59,50.8996,50.4899,50.82,121208,0
+USRT.US,D,20230913,000000,50.78,50.835,50.2,50.35,88880,0
+USRT.US,D,20230914,000000,50.68,51.3872,50.68,51.3,137543,0
+USRT.US,D,20230915,000000,51.13,51.24,50.93,51.11,170796,0
+USRT.US,D,20230918,000000,51.1,51.1281,50.5489,50.55,141232,0
+USRT.US,D,20230919,000000,50.6,50.78,50.2942,50.38,164386,0
+USRT.US,D,20230920,000000,50.71,51.1195,50.47,50.51,151207,0
+USRT.US,D,20230921,000000,50.18,50.18,48.79,48.79,395202,0
+USRT.US,D,20230922,000000,48.84,49.1799,48.45,48.49,577476,0
+USRT.US,D,20230925,000000,48.26,48.4662,48.1,48.41,289954,0
+USRT.US,D,20230926,000000,47.53,47.6,46.72,46.92,332812,0
+USRT.US,D,20230927,000000,47.14,47.42,46.43,46.6,493600,0
+USRT.US,D,20230928,000000,46.69,47.26,46.69,47.08,354913,0
+USRT.US,D,20230929,000000,47.66,47.92,46.89,47.18,233591,0
+USRT.US,D,20231002,000000,47.03,47.27,45.9757,46.27,709120,0
+USRT.US,D,20231003,000000,46,46.16,45.29,45.47,724329,0
+USRT.US,D,20231004,000000,45.7,46.07,45.17,46.03,504489,0
+USRT.US,D,20231005,000000,45.99,46.33,45.8,46.24,400200,0
+USRT.US,D,20231006,000000,45.94,46.64,45.43,46.33,189106,0
+USRT.US,D,20231009,000000,45.99,47.04,45.99,46.92,361558,0
+USRT.US,D,20231010,000000,46.93,47.56,46.69,47.17,187664,0
+USRT.US,D,20231011,000000,47.47,47.9761,47.4005,47.89,173710,0
+USRT.US,D,20231012,000000,47.78,47.8,46.989,47.2,168868,0
+USRT.US,D,20231013,000000,47.48,47.48,46.78,47.06,169599,0
+USRT.US,D,20231016,000000,47.28,47.73,46.93,47.62,249434,0
+USRT.US,D,20231017,000000,47.22,48.2997,47.22,47.68,279612,0
+USRT.US,D,20231018,000000,47.29,47.35,46.67,46.69,191943,0
+USRT.US,D,20231019,000000,46.47,46.74,45.59,45.67,235812,0
+USRT.US,D,20231020,000000,45.68,46.0736,45.29,45.31,204081,0
+USRT.US,D,20231023,000000,44.94,45.4418,44.76,44.82,1373933,0
+USRT.US,D,20231024,000000,45.08,45.47,44.9977,45.3,637254,0
+USRT.US,D,20231025,000000,45,45.1,44.27,44.31,1404084,0
+USRT.US,D,20231026,000000,44.48,45.13,44.48,44.9,616231,0
+USRT.US,D,20231027,000000,45.02,45.02,43.97,44.09,483028,0
+USRT.US,D,20231030,000000,44.43,44.71,43.76,44.35,331102,0
+USRT.US,D,20231031,000000,44.54,45.12,44.23,45.08,671220,0
+USRT.US,D,20231101,000000,45.1,45.45,44.85,45.42,379418,0
+USRT.US,D,20231102,000000,46.2,46.965,46.2,46.88,273575,0
+USRT.US,D,20231103,000000,47.5,48.44,47.5,47.82,214164,0
+USRT.US,D,20231106,000000,47.71,47.76,46.903,47.14,276554,0
+USRT.US,D,20231107,000000,47.07,47.07,46.61,46.66,295422,0
+USRT.US,D,20231108,000000,46.86,47.1093,46.74,46.96,623125,0
+USRT.US,D,20231109,000000,47.13,47.13,46.11,46.16,204540,0
+USRT.US,D,20231110,000000,46.51,46.7101,46.14,46.63,167464,0
+USRT.US,D,20231113,000000,46.38,46.38,45.98,46.15,290214,0
+USRT.US,D,20231114,000000,47.55,49.07,47.55,48.63,297550,0
+USRT.US,D,20231115,000000,48.62,49.1,48.592,48.66,283723,0
+USRT.US,D,20231116,000000,48.72,48.8473,48.4,48.49,259935,0
+USRT.US,D,20231117,000000,48.91,48.91,48.26,48.47,307849,0
+USRT.US,D,20231120,000000,48.43,48.84,48.04,48.84,326465,0
+USRT.US,D,20231121,000000,48.64,48.6728,48.39,48.56,394233,0
+USRT.US,D,20231122,000000,48.92,49,48.54,48.73,195664,0
+USRT.US,D,20231124,000000,48.72,48.93,48.44,48.93,85644,0
+USRT.US,D,20231127,000000,48.89,49.23,48.64,49.01,481593,0
+USRT.US,D,20231128,000000,48.81,49.29,48.59,49.21,502048,0
+USRT.US,D,20231129,000000,49.58,50.01,49.38,49.44,256407,0
+USRT.US,D,20231130,000000,49.55,49.93,49.31,49.88,466173,0
+USRT.US,D,20231201,000000,49.8,51.21,49.74,51.21,720158,0
+USRT.US,D,20231204,000000,50.92,51.72,50.8902,51.72,501348,0
+USRT.US,D,20231205,000000,51.39,51.46,51.035,51.32,224125,0
+USRT.US,D,20231206,000000,51.53,51.9065,51.07,51.07,312138,0
+USRT.US,D,20231207,000000,51.05,51.42,50.92,51.25,226796,0
+USRT.US,D,20231208,000000,51.09,51.35,50.81,51.35,278941,0
+USRT.US,D,20231211,000000,51.14,51.58,51.138,51.57,364075,0
+USRT.US,D,20231212,000000,51.6,51.78,51.27,51.59,267035,0
+USRT.US,D,20231213,000000,51.64,53.739,51.49,53.57,322922,0
+USRT.US,D,20231214,000000,54.49,55.4,54.49,55.2,361046,0
+USRT.US,D,20231215,000000,55.18,55.18,53.96,54.36,550049,0
+USRT.US,D,20231218,000000,54.66,54.66,54.16,54.16,461386,0
+USRT.US,D,20231219,000000,54.55,54.7369,54.4,54.62,411824,0
+USRT.US,D,20231220,000000,54.05,54.39,53.24,53.24,412005,0
+USRT.US,D,20231221,000000,53.74,53.81,53.0923,53.73,186101,0
+USRT.US,D,20231222,000000,53.9,54.33,53.67,53.9,436528,0
+USRT.US,D,20231226,000000,53.96,54.49,53.855,54.38,198808,0
+USRT.US,D,20231227,000000,54.46,54.63,54.1536,54.54,246901,0
+USRT.US,D,20231228,000000,54.47,55,54.47,55,225457,0
+USRT.US,D,20231229,000000,54.79,54.84,54.25,54.29,663851,0
+USRT.US,D,20240102,000000,54.11,54.94,53.96,54.81,364581,0
+USRT.US,D,20240103,000000,54.43,54.43,53.46,53.58,347170,0
+USRT.US,D,20240104,000000,53.51,53.8788,53.26,53.45,446178,0
+USRT.US,D,20240105,000000,53.18,53.8444,52.82,53.38,120844,0
+USRT.US,D,20240108,000000,53.43,54.26,53.32,54.19,335556,0
+USRT.US,D,20240109,000000,53.82,54.1,53.46,53.92,384507,0
+USRT.US,D,20240110,000000,54.02,54.36,53.88,54.12,271641,0
+USRT.US,D,20240111,000000,54.02,54.02,53.38,53.63,212013,0
+USRT.US,D,20240112,000000,54.1,54.28,53.65,54,323391,0
+USRT.US,D,20240116,000000,53.67,53.91,53.49,53.68,312057,0
+USRT.US,D,20240117,000000,53,53.58,52.08,52.64,351845,0
+USRT.US,D,20240118,000000,52.7,52.7656,51.9,52.24,387824,0
+USRT.US,D,20240119,000000,52.4,53.15,52.0541,52.95,279214,0
+USRT.US,D,20240122,000000,53.25,53.729,53.05,53.22,404068,0
+USRT.US,D,20240123,000000,53.42,53.58,52.67,52.89,247155,0
+USRT.US,D,20240124,000000,53.42,53.43,52.11,52.2,601339,0
+USRT.US,D,20240125,000000,52.79,52.9943,52.4745,52.72,169686,0
+USRT.US,D,20240126,000000,52.89,52.99,52.53,52.61,225067,0
+USRT.US,D,20240129,000000,52.64,53.08,52.53,52.96,278726,0
+USRT.US,D,20240130,000000,52.72,52.95,52.39,52.51,305618,0
+USRT.US,D,20240131,000000,52.72,52.99,51.87,51.95,398917,0
+USRT.US,D,20240201,000000,51.97,52.9,51.5918,52.87,372063,0
+USRT.US,D,20240202,000000,52.33,52.64,51.48,52.34,340566,0
+USRT.US,D,20240205,000000,51.7,51.75,51.16,51.33,426395,0
+USRT.US,D,20240206,000000,51.43,52.09,51.21,52.02,172831,0
+USRT.US,D,20240207,000000,52.1,52.26,51.57,51.87,302471,0
+USRT.US,D,20240208,000000,51.78,52.55,51.78,52.37,257735,0
+USRT.US,D,20240209,000000,52.36,52.56,51.85,52.43,115982,0
+USRT.US,D,20240212,000000,52.46,52.755,52.28,52.36,204594,0
+USRT.US,D,20240213,000000,51.2,51.39,50.67,51.37,168514,0
+USRT.US,D,20240214,000000,51.67,52.074,51.395,51.74,142801,0
+USRT.US,D,20240215,000000,52.08,53.04,52.08,52.98,142036,0
+USRT.US,D,20240216,000000,52.41,52.8417,52.16,52.57,220902,0
+USRT.US,D,20240220,000000,52.35,52.65,52,52.46,312162,0
+USRT.US,D,20240221,000000,52.44,52.92,52.4299,52.87,175138,0
+USRT.US,D,20240222,000000,52.98,53.16,52.8401,52.97,334186,0
+USRT.US,D,20240223,000000,53.02,53.19,52.77,52.77,115504,0
+USRT.US,D,20240226,000000,52.76,52.95,52.175,52.2,259803,0
+USRT.US,D,20240227,000000,52.56,52.7499,52.2973,52.35,159646,0
+USRT.US,D,20240228,000000,52.16,53.11,52.0245,52.7,160293,0
+USRT.US,D,20240229,000000,53.02,53.28,52.81,52.97,159017,0
+USRT.US,D,20240301,000000,52.98,53.58,52.38,53.56,190807,0
+USRT.US,D,20240304,000000,53.42,54.1,53.06,54.09,280882,0
+USRT.US,D,20240305,000000,53.9,54.1,53.17,53.4,257380,0
+USRT.US,D,20240306,000000,53.75,53.8344,53.4,53.69,73978,0
+USRT.US,D,20240307,000000,53.95,54.025,53.454,53.74,95918,0
+USRT.US,D,20240308,000000,54.08,54.5,54.08,54.32,117407,0
+USRT.US,D,20240311,000000,54.28,54.51,53.8523,54.07,147010,0
+USRT.US,D,20240312,000000,54.01,54.19,53.59,54,104037,0
+USRT.US,D,20240313,000000,53.93,54.2,53.6106,53.69,126063,0
+USRT.US,D,20240314,000000,53.57,53.5846,52.42,52.9,85412,0
+USRT.US,D,20240315,000000,52.56,52.979,52.44,52.8,111992,0
+USRT.US,D,20240318,000000,52.86,53.08,52.72,52.8,123650,0
+USRT.US,D,20240319,000000,52.77,53.02,52.49,52.85,152394,0
+USRT.US,D,20240320,000000,52.48,53.32,52.27,53.2,165497,0
+USRT.US,D,20240321,000000,53.09,53.46,52.9,53.3,227951,0
+USRT.US,D,20240322,000000,53.25,53.43,52.52,52.54,259346,0
+USRT.US,D,20240325,000000,52.55,52.75,52.12,52.12,170674,0
+USRT.US,D,20240326,000000,52.24,52.34,51.92,51.97,207727,0
+USRT.US,D,20240327,000000,52.47,53.38,52.42,53.38,441868,0
+USRT.US,D,20240328,000000,53.48,53.9403,53.48,53.8,153668,0
+USRT.US,D,20240401,000000,53.97,53.97,52.86,52.89,165360,0
+USRT.US,D,20240402,000000,52.48,52.52,52.01,52.19,163737,0
+USRT.US,D,20240403,000000,52.17,52.34,51.9,52.21,198603,0
+USRT.US,D,20240404,000000,52.64,52.9443,51.78,51.95,108569,0
+USRT.US,D,20240405,000000,51.78,52.33,51.67,52.22,160419,0
+USRT.US,D,20240408,000000,52.42,53.05,52.42,53.03,107631,0
+USRT.US,D,20240409,000000,53.22,53.7,53.13,53.7,209280,0
+USRT.US,D,20240410,000000,52.33,52.33,51.33,51.61,381362,0
+USRT.US,D,20240411,000000,51.95,52.06,51.31,51.75,107567,0
+USRT.US,D,20240412,000000,51.56,51.63,51,51.21,142170,0
+USRT.US,D,20240415,000000,51.53,51.53,50.0602,50.37,179670,0
+USRT.US,D,20240416,000000,50.12,50.12,49.56,49.75,356540,0
+USRT.US,D,20240417,000000,49.58,49.82,49.3023,49.35,210579,0
+USRT.US,D,20240418,000000,49.51,49.67,49.12,49.39,681452,0
+USRT.US,D,20240419,000000,49.42,49.86,49.41,49.71,182298,0
+USRT.US,D,20240422,000000,49.87,50.2201,49.4971,50.11,385234,0
+USRT.US,D,20240423,000000,50.23,50.76,50.17,50.61,148383,0
+USRT.US,D,20240424,000000,50.34,50.7,50.035,50.59,142014,0
+USRT.US,D,20240425,000000,50.12,50.4,49.7976,50.35,1387243,0
+USRT.US,D,20240426,000000,50.51,50.86,50.33,50.33,209574,0
+USRT.US,D,20240429,000000,50.64,51.0282,50.61,50.9,133704,0
+USRT.US,D,20240430,000000,50.44,50.7219,50.04,50.04,543657,0
+USRT.US,D,20240501,000000,49.97,50.92,49.88,49.98,790851,0
+USRT.US,D,20240502,000000,50.54,50.84,49.99,50.71,214718,0
+USRT.US,D,20240503,000000,51.54,51.92,50.92,51.05,697678,0
+USRT.US,D,20240506,000000,51.46,51.54,50.99,51.19,213210,0
+USRT.US,D,20240507,000000,51.54,51.82,51.46,51.71,138875,0
+USRT.US,D,20240508,000000,51.38,51.38,51.075,51.12,168738,0
+USRT.US,D,20240509,000000,51.7,52.22,51.6468,52.22,175455,0
+USRT.US,D,20240510,000000,52.36,52.36,51.91,52.04,81746,0
+USRT.US,D,20240513,000000,52.22,52.52,52.03,52.25,193350,0
+USRT.US,D,20240514,000000,52.54,52.93,52.41,52.7,110127,0
+USRT.US,D,20240515,000000,53.42,53.56,53.21,53.37,125505,0
+USRT.US,D,20240516,000000,53.43,53.48,53.195,53.23,378748,0
+USRT.US,D,20240517,000000,53.17,53.34,53.09,53.34,93053,0
+USRT.US,D,20240520,000000,53.24,53.47,53.03,53.04,97035,0
+USRT.US,D,20240521,000000,53.01,53.16,52.86,53.03,65077,0
+USRT.US,D,20240522,000000,52.86,53.12,52.45,52.55,141426,0
+USRT.US,D,20240523,000000,52.69,52.69,51.44,51.48,191532,0
+USRT.US,D,20240524,000000,51.75,51.75,51.46,51.47,107737,0
+USRT.US,D,20240528,000000,51.85,52,51.18,51.2,313435,0
+USRT.US,D,20240529,000000,50.73,50.93,50.46,50.7,169145,0
+USRT.US,D,20240530,000000,50.92,51.43,50.92,51.42,138876,0
+USRT.US,D,20240531,000000,51.73,52.4,51.54,52.4,267705,0
+USRT.US,D,20240603,000000,52.6,52.62,52,52.19,162557,0
+USRT.US,D,20240604,000000,52.06,52.92,52.06,52.65,278627,0
+USRT.US,D,20240605,000000,52.83,52.83,52.31,52.64,292103,0
+USRT.US,D,20240606,000000,52.41,52.78,52.24,52.77,100749,0
+USRT.US,D,20240607,000000,52.16,52.5119,52.01,52.35,81773,0
+USRT.US,D,20240610,000000,52.2,52.72,51.91,52.54,116324,0
+USRT.US,D,20240611,000000,52.01,52.32,51.9,52.1,151727,0
+USRT.US,D,20240612,000000,53.16,53.52,52.45,52.53,130404,0
+USRT.US,D,20240613,000000,52.58,52.96,52.39,52.77,102784,0
+USRT.US,D,20240614,000000,52.6,52.93,52.32,52.81,104830,0
+USRT.US,D,20240617,000000,52.62,52.9672,52.3464,52.75,134687,0
+USRT.US,D,20240618,000000,52.82,53.07,52.73,52.99,193154,0
+USRT.US,D,20240620,000000,52.84,52.93,52.62,52.76,155768,0
+USRT.US,D,20240621,000000,52.84,52.97,52.5299,52.89,221871,0
+USRT.US,D,20240624,000000,52.96,53.74,52.8495,53.32,202199,0
+USRT.US,D,20240625,000000,53.28,53.28,52.39,52.59,146299,0
+USRT.US,D,20240626,000000,52.4,52.71,52.31,52.49,284589,0
+USRT.US,D,20240627,000000,52.62,53.0126,52.46,52.99,448846,0
+USRT.US,D,20240628,000000,53.22,53.59,53.04,53.56,249528,0
+USRT.US,D,20240701,000000,53.49,53.6168,52.75,53.07,257390,0
+USRT.US,D,20240702,000000,53.17,53.51,53.13,53.41,174184,0
+USRT.US,D,20240703,000000,53.53,53.745,53.3,53.32,191749,0
+USRT.US,D,20240705,000000,53.41,53.56,53.16,53.52,134355,0
+USRT.US,D,20240708,000000,53.57,53.77,53.388,53.54,218072,0
+USRT.US,D,20240709,000000,53.53,53.77,53.11,53.58,132116,0
+USRT.US,D,20240710,000000,53.77,54.05,53.5381,54.02,217614,0
+USRT.US,D,20240711,000000,54.72,55.55,54.72,55.26,197039,0
+USRT.US,D,20240712,000000,55.6,55.91,55.48,55.58,200706,0
+USRT.US,D,20240715,000000,55.75,56.08,55.58,56.05,119525,0
+USRT.US,D,20240716,000000,56.29,56.68,56.09,56.64,127718,0
+USRT.US,D,20240717,000000,56.59,57.52,56.59,57.06,138685,0
+USRT.US,D,20240718,000000,56.83,57.775,56.4411,56.55,251223,0
+USRT.US,D,20240719,000000,56.67,56.74,56.32,56.49,81284,0
+USRT.US,D,20240722,000000,56.7,57.25,56.2501,57.21,90989,0
+USRT.US,D,20240723,000000,57.16,57.41,56.88,57.21,127771,0
+USRT.US,D,20240724,000000,57.07,57.38,56.12,56.18,114480,0
+USRT.US,D,20240725,000000,56.3,56.73,55.484,55.63,315547,0
+USRT.US,D,20240726,000000,55.91,56.74,55.79,56.59,134988,0
+USRT.US,D,20240729,000000,56.63,57.05,56.17,56.9,196881,0
+USRT.US,D,20240730,000000,57.07,57.31,56.8342,57.15,304698,0
+USRT.US,D,20240731,000000,57.24,57.65,56.87,56.94,394152,0
+USRT.US,D,20240801,000000,57.31,57.91,56.96,57.53,175605,0
+USRT.US,D,20240802,000000,57.28,57.95,56.86,57.31,325201,0
+USRT.US,D,20240805,000000,56.01,57.205,55.65,55.69,447841,0
+USRT.US,D,20240806,000000,55.87,57.68,55.69,57.07,158123,0
+USRT.US,D,20240807,000000,57.45,58.01,56.68,56.75,624128,0
+USRT.US,D,20240808,000000,56.89,57.46,56.57,57.34,181063,0
+USRT.US,D,20240809,000000,57.5,57.82,57.04,57.77,80599,0
+USRT.US,D,20240812,000000,57.67,57.67,56.8201,57.19,123751,0
+USRT.US,D,20240813,000000,57.63,57.85,57.34,57.74,165993,0
+USRT.US,D,20240814,000000,57.95,58.27,57.6861,58.04,132725,0
+USRT.US,D,20240815,000000,58.38,58.38,57.79,58.02,209892,0
+USRT.US,D,20240816,000000,57.88,58.19,57.65,57.93,140144,0
+USRT.US,D,20240819,000000,57.96,58.46,57.96,58.46,225235,0
+USRT.US,D,20240820,000000,58.43,58.56,58.18,58.38,110190,0
+USRT.US,D,20240821,000000,58.56,58.77,58.21,58.72,122917,0
+USRT.US,D,20240822,000000,58.79,59.015,58.66,58.99,187553,0
+USRT.US,D,20240823,000000,59.21,60.17,59.14,59.99,315502,0
+USRT.US,D,20240826,000000,60.3,60.41,59.91,59.99,110761,0
+USRT.US,D,20240827,000000,59.77,60.261,59.55,60.22,110028,0
+USRT.US,D,20240828,000000,60.1,60.35,59.69,60.04,134976,0
+USRT.US,D,20240829,000000,60.09,60.09,59.59,59.81,101386,0
+USRT.US,D,20240830,000000,60.07,60.57,59.75,60.53,241611,0
+USRT.US,D,20240903,000000,60.22,60.615,60.12,60.45,665868,0
+USRT.US,D,20240904,000000,60.45,61.03,60.19,60.48,215780,0
+USRT.US,D,20240905,000000,60.75,61,60.15,60.24,119788,0
+USRT.US,D,20240906,000000,60.24,60.259,59.5467,60.05,228939,0
+USRT.US,D,20240909,000000,60.12,60.81,60,60.71,108992,0
+USRT.US,D,20240910,000000,60.87,61.61,60.78,61.61,140489,0
+USRT.US,D,20240911,000000,61.06,61.55,60.37,61.47,113568,0
+USRT.US,D,20240912,000000,61.65,61.93,61.27,61.93,701139,0
+USRT.US,D,20240913,000000,62.27,62.4999,62.12,62.48,180239,0
+USRT.US,D,20240916,000000,62.71,62.89,62.4,62.66,347353,0
+USRT.US,D,20240917,000000,62.71,62.805,61.96,62.16,209427,0
+USRT.US,D,20240918,000000,62.25,62.94,61.99,62.04,141768,0
+USRT.US,D,20240919,000000,62.74,62.74,61.74,62.08,502208,0
+USRT.US,D,20240920,000000,61.79,62.01,61.61,61.82,160986,0
+USRT.US,D,20240923,000000,62.17,62.585,62.17,62.53,247563,0
+USRT.US,D,20240924,000000,62.36,62.75,62.11,62.57,150560,0
+USRT.US,D,20240925,000000,62.12,62.2,61.52,61.73,201249,0
+USRT.US,D,20240926,000000,61.88,61.88,60.892687,61.1,243043,0
+USRT.US,D,20240927,000000,61.54,61.66,61.085,61.15,292551,0
+USRT.US,D,20240930,000000,61.15,61.64,60.85,61.57,483115,0
+USRT.US,D,20241001,000000,61.67,61.73,60.85,61.17,619646,0
+USRT.US,D,20241002,000000,60.75,60.9379,60.48,60.84,148933,0
+USRT.US,D,20241003,000000,60.69,60.69,60.2169,60.46,127161,0
+USRT.US,D,20241004,000000,60.23,60.38,59.77,60.26,192799,0
+USRT.US,D,20241007,000000,60.02,60.02,59.485,59.8,221153,0
+USRT.US,D,20241008,000000,60,60.11,59.5,59.71,198866,0
+USRT.US,D,20241009,000000,59.66,59.89,59.43,59.84,119695,0
+USRT.US,D,20241010,000000,59.76,60.045,59.24,59.5,155453,0
+USRT.US,D,20241011,000000,59.68,60.09,59.625,60.09,121748,0
+USRT.US,D,20241014,000000,59.98,60.52,59.81,60.45,69982,0
+USRT.US,D,20241015,000000,60.62,61.6107,60.62,60.98,103264,0
+USRT.US,D,20241016,000000,61.21,61.9,61.18,61.78,85746,0
+USRT.US,D,20241017,000000,61.68,61.68,61.28,61.41,132061,0
+USRT.US,D,20241018,000000,61.48,61.87,61.3662,61.83,152034,0
+USRT.US,D,20241021,000000,61.6,61.705,60.6,60.6,162881,0
+USRT.US,D,20241022,000000,60.5,61.09,60.45,60.82,117921,0
+USRT.US,D,20241023,000000,60.78,61.52,60.78,61.44,138860,0
+USRT.US,D,20241024,000000,61.48,61.69,61.22,61.33,178972,0
+USRT.US,D,20241025,000000,61.87,62.0186,60.74,60.78,171491,0
+USRT.US,D,20241028,000000,61.15,61.52,60.935,61.04,221305,0
+USRT.US,D,20241029,000000,61.02,61.27,60.6,60.89,219957,0
+USRT.US,D,20241030,000000,60.88,61.46,60.835,61.08,199313,0
+USRT.US,D,20241031,000000,60.69,60.84,59.8,59.8,255729,0
+USRT.US,D,20241101,000000,60.15,60.26,59.13,59.15,181154,0
+USRT.US,D,20241104,000000,59.39,59.95,59.39,59.82,1514789,0
+USRT.US,D,20241105,000000,59.62,60.63,59.5185,60.63,111215,0
+USRT.US,D,20241106,000000,61.11,61.11,58.94,59.7,248782,0
+USRT.US,D,20241107,000000,59.83,60.47,59.67,60.27,166198,0
+USRT.US,D,20241108,000000,60.51,61.34,60.51,61.22,194706,0
+USRT.US,D,20241111,000000,61.25,61.65,60.97,60.99,150488,0
+USRT.US,D,20241112,000000,60.9,61.07,60.18,60.2,296782,0
+USRT.US,D,20241113,000000,60.78,61.06,60.43,60.56,197484,0
+USRT.US,D,20241114,000000,60.64,60.64,59.8106,59.85,125969,0
+USRT.US,D,20241115,000000,59.85,60.15,59.47,60.03,157004,0
+USRT.US,D,20241118,000000,59.75,60.43,59.75,60.36,125319,0
+USRT.US,D,20241119,000000,60.24,60.89,59.97,60.79,203590,0
+USRT.US,D,20241120,000000,60.5,60.74,60.17,60.59,169301,0
+USRT.US,D,20241121,000000,60.5456,61.24,60.5,61.01,738879,0
+USRT.US,D,20241122,000000,61.21,61.4693,61.15,61.34,182634,0
+USRT.US,D,20241125,000000,62,62.31,61.65,62.03,229915,0
+USRT.US,D,20241126,000000,62.04,62.4535,61.75,62.32,237421,0
+USRT.US,D,20241127,000000,62.82,63.22,62.66,62.76,148175,0
+USRT.US,D,20241129,000000,62.83,63.04,62.38,62.46,87131,0
+USRT.US,D,20241202,000000,62.04,62.29,61.3,61.53,284149,0
+USRT.US,D,20241203,000000,61.5948,61.63,61.11,61.17,146611,0
+USRT.US,D,20241204,000000,61.3,61.3,60.73,61.08,374426,0
+USRT.US,D,20241205,000000,60.73,60.93,60.55,60.88,304183,0
+USRT.US,D,20241206,000000,60.955,61.05,60.56,60.81,276343,0
+USRT.US,D,20241209,000000,60.98,61.16,60.74,60.93,243421,0
+USRT.US,D,20241210,000000,60.81,60.97,60.06,60.28,248956,0
+USRT.US,D,20241211,000000,60.45,60.54,59.8659,59.97,319479,0
+USRT.US,D,20241212,000000,60.0657,60.69,59.93,59.93,228511,0
+USRT.US,D,20241213,000000,59.885,60.12,59.72,59.94,250984,0
+USRT.US,D,20241216,000000,59.915,60.43,59.735,59.75,514714,0
+USRT.US,D,20241217,000000,59,59.5204,59,59.09,401921,0
+USRT.US,D,20241218,000000,58.94,59.21,56.67,56.72,562261,0
+USRT.US,D,20241219,000000,56.8383,57.31,55.885,55.97,570874,0
+USRT.US,D,20241220,000000,56.12,57.45,55.95,56.88,719420,0
+USRT.US,D,20241223,000000,56.66,57.08,56.4,57.04,320200,0
+USRT.US,D,20241224,000000,56.8644,57.495,56.8437,57.4,193577,0
+USRT.US,D,20241226,000000,57.1298,57.68,57.04,57.63,298556,0
+USRT.US,D,20241227,000000,57.28,57.6899,56.84,57.01,278038,0
+USRT.US,D,20241230,000000,56.63,56.87,56.155,56.67,670102,0
+USRT.US,D,20241231,000000,57.2185,57.35,56.72,57.31,571178,0
+USRT.US,D,20250102,000000,57.1609,57.34,56.58,56.79,919094,0
+USRT.US,D,20250103,000000,56.8799,57.58,56.76,57.55,250310,0
+USRT.US,D,20250106,000000,57.22,57.64,56.61,56.67,369734,0
+USRT.US,D,20250107,000000,57.07,57.1625,56.125,56.3,293130,0
+USRT.US,D,20250108,000000,56.33,56.5,55.8,56.46,566149,0
+USRT.US,D,20250110,000000,55.6,55.77,55.1,55.14,399253,0
+USRT.US,D,20250113,000000,55,55.86,54.95,55.86,648780,0
+USRT.US,D,20250114,000000,55.9,56.42,55.9,56.33,709345,0
+USRT.US,D,20250115,000000,57.57,57.64,56.2901,56.38,277294,0
+USRT.US,D,20250116,000000,56.55,57.35,56.2999,57.29,579651,0
+USRT.US,D,20250117,000000,57.419,57.64,57.2,57.2,372133,0
+USRT.US,D,20250121,000000,57.61,58.475,57.51,58.42,481769,0
+USRT.US,D,20250122,000000,58.18,58.38,57.39,57.45,394382,0
+USRT.US,D,20250123,000000,57.49,57.89,56.98,57.89,360772,0
+USRT.US,D,20250124,000000,57.71,58.47,57.685,58.2,222341,0
+USRT.US,D,20250127,000000,57.93,58.71,57.87,58.69,454392,0
+USRT.US,D,20250128,000000,58.5,58.6,57.85,58.01,249958,0
+USRT.US,D,20250129,000000,58.1,58.1,56.92,57.13,577717,0
+USRT.US,D,20250130,000000,58.02,58.46,57.4999,58.01,369997,0
+USRT.US,D,20250131,000000,57.795,58.399,57.69,57.84,333016,0
+USRT.US,D,20250203,000000,57.18,57.89,56.72,57.74,406094,0
+USRT.US,D,20250204,000000,57.38,57.8936,57.16,57.8,270393,0
+USRT.US,D,20250205,000000,58.3099,58.75,57.7943,58.56,219313,0
+USRT.US,D,20250206,000000,58.78,58.78,58.36,58.69,153946,0
+USRT.US,D,20250207,000000,58.855,58.89,58.26,58.53,271338,0
+USRT.US,D,20250210,000000,58.65,58.65,58.15,58.56,173089,0
+USRT.US,D,20250211,000000,58.172,58.81,58.15,58.78,162876,0
+USRT.US,D,20250212,000000,57.8,58.6,57.8,58.42,170928,0
+USRT.US,D,20250213,000000,58.25,59.14,58.24,58.99,146739,0
+USRT.US,D,20250214,000000,59.249,59.39,58.7,58.7,219434,0
+USRT.US,D,20250218,000000,58.6,59.21,58.6,58.92,321603,0
+USRT.US,D,20250219,000000,58.6506,59.1199,58.621,58.99,409237,0
+USRT.US,D,20250220,000000,58.82,59.32,58.6884,59.16,171560,0
+USRT.US,D,20250221,000000,59.3032,59.3032,58.33,58.75,219744,0
+USRT.US,D,20250224,000000,58.84,59.3,58.5586,58.94,212906,0
+USRT.US,D,20250225,000000,59,59.71,58.91,59.49,369779,0
+USRT.US,D,20250226,000000,59.455,59.72,59.0283,59.28,219995,0
+USRT.US,D,20250227,000000,59.43,59.85,59.2,59.54,211707,0
+USRT.US,D,20250228,000000,59.98,60.02,59.34,59.93,293945,0
+USRT.US,D,20250303,000000,60.025,60.63,59.9191,60.29,755875,0
+USRT.US,D,20250304,000000,60.275,60.53,59.46,59.49,195559,0
+USRT.US,D,20250305,000000,59.0094,60.235,59.0094,60.15,153118,0
+USRT.US,D,20250306,000000,59.65,59.65,58.38,58.51,213326,0
+USRT.US,D,20250307,000000,58.6,59.025,58.1311,58.8,160184,0
+USRT.US,D,20250310,000000,58.865,59.24,57.78,58.14,154216,0
+USRT.US,D,20250311,000000,58.244,58.48,57.0701,57.5,428312,0
+USRT.US,D,20250312,000000,57.81,57.81,57.05,57.28,237373,0
+USRT.US,D,20250313,000000,57.335,57.75,56.05,56.07,403387,0
+USRT.US,D,20250314,000000,56.58,57.06,56.155,57.06,186526,0
+USRT.US,D,20250317,000000,57.1299,58.19,56.9,58.05,274925,0
+USRT.US,D,20250318,000000,57.81,58,57.195,57.42,844741,0
+USRT.US,D,20250319,000000,57.44,57.9029,57,57.45,190182,0
+USRT.US,D,20250320,000000,57.4732,57.75,57.17,57.29,242826,0
+USRT.US,D,20250321,000000,57.05,57.08,56.2401,56.59,650163,0
+USRT.US,D,20250324,000000,56.77,57.67,56.77,57.6,440626,0
+USRT.US,D,20250325,000000,57.3974,57.65,56.65,57.01,195065,0
+USRT.US,D,20250326,000000,57.29,57.4475,57.0215,57.36,369769,0
+USRT.US,D,20250327,000000,57.245,57.807,56.91,57.04,141822,0
+USRT.US,D,20250328,000000,57.23,57.38,56.61,57.03,162603,0
+USRT.US,D,20250331,000000,57.22,57.91,57,57.6,1685498,0
+USRT.US,D,20250401,000000,57.82,57.85,56.87,57.6,701698,0
+USRT.US,D,20250402,000000,57.3925,57.98,57.19,57.86,96932,0
+USRT.US,D,20250403,000000,57.2,57.255,55.46,55.47,347968,0
+USRT.US,D,20250404,000000,54.7322,54.7322,53.01,53.1,529452,0
+USRT.US,D,20250407,000000,51.68,53.7066,50.25,51.5,927805,0
+USRT.US,D,20250408,000000,52.7,52.94,49.78,50.37,369049,0
+USRT.US,D,20250409,000000,49.55,53.8677,48.475,53.7,765818,0
+USRT.US,D,20250410,000000,52.975,53.4576,51,52.35,505978,0
+USRT.US,D,20250411,000000,52.11,53.0187,51.355,52.96,337766,0
+USRT.US,D,20250414,000000,53.355,54.31,53.35,53.97,154504,0
+USRT.US,D,20250415,000000,54.138,54.46,54,54.15,176040,0
+USRT.US,D,20250416,000000,54.23,54.79,53.81,54.18,188197,0
+USRT.US,D,20250417,000000,54.59,55.44,54.33,55.01,200916,0
+USRT.US,D,20250421,000000,54.5,54.58,53.18,53.88,339667,0
+USRT.US,D,20250422,000000,54.51,55.17,54.3599,54.9,391166,0
+USRT.US,D,20250423,000000,55.605,56.32,54.9,55.09,203841,0
+USRT.US,D,20250424,000000,55.215,55.6679,54.93,55.4,224674,0
+USRT.US,D,20250425,000000,55.47,55.6,55,55.39,179601,0
+USRT.US,D,20250428,000000,55.39,55.89,55.16,55.82,348999,0
+USRT.US,D,20250429,000000,55.715,55.9499,55.22,55.63,126820,0
+USRT.US,D,20250430,000000,55.41,56.14,54.88,55.94,627161,0
+USRT.US,D,20250501,000000,56.065,56.66,55.8078,56.17,292700,0
+USRT.US,D,20250502,000000,56.91,57.09,56.66,56.88,160271,0
+USRT.US,D,20250505,000000,56.68,57.08,56.46,56.76,140831,0
+USRT.US,D,20250506,000000,56.39,56.8,56.15967,56.41,119062,0
+USRT.US,D,20250507,000000,56.52,56.995,56.44,56.49,267811,0
+USRT.US,D,20250508,000000,56.7848,56.8199,56.08,56.33,200890,0
+USRT.US,D,20250509,000000,56.34,56.85,56.21,56.7,123347,0
+USRT.US,D,20250512,000000,57.455,57.63,56.95,57.23,371118,0
+USRT.US,D,20250513,000000,57.29,57.29,56.3399,56.5,462248,0
+USRT.US,D,20250514,000000,56.29,56.47,55.72,55.98,220459,0
+USRT.US,D,20250515,000000,56.1844,56.91,56.09,56.88,163858,0
+USRT.US,D,20250516,000000,56.91,57.66,56.81,57.6,201672,0
+USRT.US,D,20250519,000000,57.04,57.72,57.03,57.71,145455,0
+USRT.US,D,20250520,000000,57.4,57.5394,57.18,57.35,199630,0
+USRT.US,D,20250521,000000,57.0456,57.0456,55.69,55.77,155952,0
+USRT.US,D,20250522,000000,55.66,55.84,55.1339,55.61,583429,0
+USRT.US,D,20250523,000000,55.58,55.7207,55.19,55.57,294460,0
+USRT.US,D,20250527,000000,55.95,56.75,55.85,56.65,295369,0
+USRT.US,D,20250528,000000,56.61,56.62,56.22,56.59,155694,0
+USRT.US,D,20250529,000000,56.73,57.4496,56.64,57.15,170224,0
+USRT.US,D,20250530,000000,56.97,57.33,56.61,57.19,219474,0
+USRT.US,D,20250602,000000,56.8427,57.34,56.28,57.34,225370,0
+USRT.US,D,20250603,000000,57.2299,57.26,56.64,57.1,177056,0
+USRT.US,D,20250604,000000,56.8801,57.33,56.73,57.14,129950,0
+USRT.US,D,20250605,000000,57.17,57.3399,56.78,56.98,120681,0
+USRT.US,D,20250606,000000,57.39,57.7,57.14,57.51,237422,0
+USRT.US,D,20250609,000000,57.48,57.89,57.11,57.56,168237,0
+USRT.US,D,20250610,000000,57.7199,57.98,57.6101,57.97,273246,0
+USRT.US,D,20250611,000000,58.1699,58.24,57.34,57.56,174855,0
+USRT.US,D,20250612,000000,57.49,57.77,57.4,57.7,180477,0
+USRT.US,D,20250613,000000,57.36,57.6,56.7917,57.21,171551,0
+USRT.US,D,20250616,000000,57.05,57.5,56.61,56.83,230805,0
+USRT.US,D,20250617,000000,56.7155,57.0501,56.49,56.77,110702,0
+USRT.US,D,20250618,000000,56.73,57.36,56.63,56.95,241047,0
+USRT.US,D,20250620,000000,57.1057,57.39,56.711,56.76,420070,0
+USRT.US,D,20250623,000000,56.95,57.5951,56.72,57.54,314030,0
+USRT.US,D,20250624,000000,57.4923,57.7995,57.33,57.57,182773,0
+USRT.US,D,20250625,000000,57.16,57.37,56.06,56.08,429565,0
+USRT.US,D,20250626,000000,56.06,56.145,55.39,56.1,218512,0
+USRT.US,D,20250627,000000,56.195,56.83,56.05,56.25,225385,0
+USRT.US,D,20250630,000000,56.25,56.59,55.54,56.56,431272,0
+USRT.US,D,20250701,000000,56.4501,57.33,56.34,56.84,378456,0
+USRT.US,D,20250702,000000,56.7051,57.06,56.46,57.05,158448,0
+USRT.US,D,20250703,000000,57.06,57.37,56.98,57.2,129262,0
+USRT.US,D,20250707,000000,57.27,57.37,56.38,56.66,225431,0
+USRT.US,D,20250708,000000,56.44,56.835,56.3799,56.56,328430,0
+USRT.US,D,20250709,000000,56.66,56.66,56.33,56.44,127759,0
+USRT.US,D,20250710,000000,56.3802,57.17,56.38,56.8,105876,0
+USRT.US,D,20250711,000000,56.295,57.06,56.25,56.95,201354,0
+USRT.US,D,20250714,000000,57,57.31,56.86,57.31,167790,0
+USRT.US,D,20250715,000000,57.26,57.3,56.38,56.45,203955,0
+USRT.US,D,20250716,000000,56.805,57.15,56.48,56.91,224475,0
+USRT.US,D,20250717,000000,57.093,57.093,56.59,56.83,167291,0
+USRT.US,D,20250718,000000,56.8784,57.1,56.66,56.92,101115,0
+USRT.US,D,20250721,000000,57.2058,57.34,56.95,56.97,155046,0
+USRT.US,D,20250722,000000,57.2899,57.98,57.18,57.96,166737,0
+USRT.US,D,20250723,000000,58,58.0699,57.7539,58.02,153675,0
+USRT.US,D,20250724,000000,57.95,57.95,57.61,57.66,416542,0
+USRT.US,D,20250725,000000,57.62,57.68,57.03,57.6,226263,0
+USRT.US,D,20250728,000000,57.5,57.564,56.64,56.7,216878,0
+USRT.US,D,20250729,000000,56.87,57.87,56.82,57.8,150905,0
+USRT.US,D,20250730,000000,57.82,57.87,56.5799,56.99,137484,0
+USRT.US,D,20250731,000000,56.855,56.87,55.98,56.01,202369,0
+USRT.US,D,20250801,000000,56.45,56.45,55.34,55.74,192975,0
+USRT.US,D,20250804,000000,55.98,56.51,55.87,56.3,271715,0
+USRT.US,D,20250805,000000,56.3734,56.81,56.29,56.76,171956,0
+USRT.US,D,20250806,000000,56.7601,56.85,56.21,56.26,339179,0
+USRT.US,D,20250807,000000,56.49,56.52,56.03,56.38,229005,0
+USRT.US,D,20250808,000000,56.41,56.52,55.87,55.96,254692,0
+USRT.US,D,20250811,000000,55.77,56.0124,55.59,55.64,158885,0
+USRT.US,D,20250812,000000,55.8007,56.09,55.44,56.04,170336,0
+USRT.US,D,20250813,000000,56.22,56.7,55.9997,56.64,248218,0
+USRT.US,D,20250814,000000,56.225,56.29,55.805,56.17,259316,0
+USRT.US,D,20250815,000000,56.25,56.52,56.1,56.42,124786,0
+USRT.US,D,20250818,000000,56.595,56.595,55.98,56,213161,0
+USRT.US,D,20250819,000000,56.515,57.06,56.21,57.06,233409,0
+USRT.US,D,20250820,000000,57.32,57.69,57.0408,57.22,269003,0
+USRT.US,D,20250821,000000,56.94,57.2,56.8036,57.03,136738,0
+USRT.US,D,20250822,000000,57.5799,58.3698,57.45,57.98,201069,0
+USRT.US,D,20250825,000000,57.93,58.1099,57.55,57.67,156075,0
+USRT.US,D,20250826,000000,57.67,57.9899,57.53,57.63,123332,0
+USRT.US,D,20250827,000000,57.86,58.42,57.78,58.34,204715,0
+USRT.US,D,20250828,000000,58.26,58.36,57.8101,58.17,147009,0
+USRT.US,D,20250829,000000,58.32,58.57,58.23,58.54,153071,0
+USRT.US,D,20250902,000000,58.1,58.14,57.4,57.61,572209,0
+USRT.US,D,20250903,000000,57.46,57.81,57.415,57.8,220216,0
+USRT.US,D,20250904,000000,57.98,58.29,57.67,58.29,180097,0
+USRT.US,D,20250905,000000,58.8799,59.12,58.4508,58.84,274764,0
+USRT.US,D,20250908,000000,58.38,58.62,58.21,58.61,386414,0
+USRT.US,D,20250909,000000,58.37,58.51,58.228,58.51,331910,0
+USRT.US,D,20250910,000000,58.6096,58.86,58.36,58.41,288157,0
+USRT.US,D,20250911,000000,58.61,59.4391,58.49,59.37,137824,0
+USRT.US,D,20250912,000000,59.2265,59.42,59.04,59.16,124373,0
+USRT.US,D,20250915,000000,59.291,59.38,58.89,59.01,152596,0
+USRT.US,D,20250916,000000,58.615,58.63,58.08,58.24,225929,0
+USRT.US,D,20250917,000000,58.5487,58.94,57.96,58.03,307294,0
+USRT.US,D,20250918,000000,58.07,58.43,57.99,58.26,336220,0
+USRT.US,D,20250919,000000,58.15,58.37,57.86,57.86,282471,0
+USRT.US,D,20250922,000000,57.75,58.17,57.47,58.04,495831,0
+USRT.US,D,20250923,000000,58.19,58.58,58.04,58.44,292712,0
+USRT.US,D,20250924,000000,58.41,58.44,57.88,57.88,199693,0
+USRT.US,D,20250925,000000,57.9947,58.0499,57.67,57.68,235903,0
+USRT.US,D,20250926,000000,57.81,58.38,57.81,58.26,149714,0
+USRT.US,D,20250929,000000,58.26,58.3796,58.09,58.27,136017,0
+USRT.US,D,20250930,000000,58.33,58.72,58.19,58.72,160838,0
+USRT.US,D,20251001,000000,58.675,59.03,58.52,58.82,196878,0
+USRT.US,D,20251002,000000,58.62,58.67,58.13,58.51,217539,0
+USRT.US,D,20251003,000000,58.69,59.17,58.52,58.78,241909,0
+USRT.US,D,20251006,000000,58.8019,58.82,58.28,58.34,184738,0
+USRT.US,D,20251007,000000,58.2801,58.41,57.86,58.09,213417,0
+USRT.US,D,20251008,000000,57.8,58.0698,57.64,57.82,359877,0
+USRT.US,D,20251009,000000,57.8,57.91,57.3,57.43,185627,0
+USRT.US,D,20251010,000000,57.64,57.6455,56.64,56.64,138949,0
+USRT.US,D,20251013,000000,56.76,57.2,56.69,57.12,105680,0
+USRT.US,D,20251014,000000,57.09,57.79,57.06,57.67,105239,0
+USRT.US,D,20251015,000000,57.932,58.75,57.93,58.52,92785,0
+USRT.US,D,20251016,000000,58.63,58.7624,58.11,58.27,146736,0
+USRT.US,D,20251017,000000,58.4552,58.825,58.18,58.79,283984,0
+USRT.US,D,20251020,000000,59.13,59.31,58.89,59.27,291713,0
+USRT.US,D,20251021,000000,59.31,59.4285,58.96,59.02,164898,0
+USRT.US,D,20251022,000000,59.2,59.405,58.99,59.32,182074,0
+USRT.US,D,20251023,000000,59.5,59.5,58.8343,59.23,293854,0
+USRT.US,D,20251024,000000,59.57,59.76,59.38,59.42,193243,0
+USRT.US,D,20251027,000000,59.41,59.67,59.19,59.67,145236,0
+USRT.US,D,20251028,000000,59.2188,59.64,58.42,58.42,334268,0
+USRT.US,D,20251029,000000,58.115,58.2564,56.89,57.12,239643,0
+USRT.US,D,20251030,000000,57.04,57.73,56.96,57.47,199883,0
+USRT.US,D,20251031,000000,57.05,57.85,56.92,57.64,191266,0
+USRT.US,D,20251103,000000,57.255,57.69,56.84,57.69,306684,0
+USRT.US,D,20251104,000000,57.68,57.75,57.3682,57.69,258448,0
+USRT.US,D,20251105,000000,57.89,57.92,57.46,57.73,328401,0
+USRT.US,D,20251106,000000,57.8599,57.8599,57.4501,57.51,260326,0
+USRT.US,D,20251107,000000,57.8,58.5351,57.68,58.53,243564,0
+USRT.US,D,20251110,000000,58.4,58.555,58.01,58.3,247253,0
+USRT.US,D,20251111,000000,58.68,58.8652,58.5,58.83,226520,0
+USRT.US,D,20251112,000000,58.42,58.79,58.29,58.33,176557,0
+USRT.US,D,20251113,000000,58.0807,58.27,57.62,57.75,245468,0
+USRT.US,D,20251114,000000,57.795,57.93,57.505,57.83,209801,0
+USRT.US,D,20251117,000000,57.95,58,57.33,57.47,331827,0
+USRT.US,D,20251118,000000,57.398,57.86,57.325,57.74,692870,0
+USRT.US,D,20251119,000000,57.73,57.81,57.0299,57.18,311977,0
+USRT.US,D,20251120,000000,57.8047,57.9,57.01,57.02,273144,0
+USRT.US,D,20251121,000000,57.15,58.1,57.1,57.88,369856,0
+USRT.US,D,20251124,000000,57.88,58.2,57.57,58.2,1792469,0
+USRT.US,D,20251125,000000,58.395,58.79,58.18,58.47,491721,0
+USRT.US,D,20251126,000000,58.4198,59.075,58.39,58.73,306274,0
+USRT.US,D,20251128,000000,58.6799,59.135,58.66,58.99,226643,0
+USRT.US,D,20251201,000000,58.5,58.735,58.36,58.37,449837,0
+USRT.US,D,20251202,000000,58.5,58.52,58,58.24,373739,0
+USRT.US,D,20251203,000000,58.24,58.4611,58.06,58.29,358552,0
+USRT.US,D,20251204,000000,58.1009,58.54,57.9645,58.06,461693,0
+USRT.US,D,20251205,000000,57.88,58.251,57.87,57.92,293187,0
+USRT.US,D,20251208,000000,57.97,57.97,57.37,57.37,333899,0
+USRT.US,D,20251209,000000,57.79,57.9475,57.145,57.16,539651,0
+USRT.US,D,20251210,000000,57.35,57.76,57.28,57.36,817926,0
+USRT.US,D,20251211,000000,57.5723,57.7965,57.32,57.56,757911,0
+USRT.US,D,20251212,000000,57.8461,58.035,57.39,57.57,423760,0
+USRT.US,D,20251215,000000,57.92,58.03,57.62,57.98,311035,0
+USRT.US,D,20251216,000000,57.42,57.44,56.67,56.79,296463,0
+USRT.US,D,20251217,000000,56.84,57.2758,56.79,57.07,521723,0
+USRT.US,D,20251218,000000,57.36,57.4499,56.75,56.77,519409,0
+USRT.US,D,20251219,000000,56.7,56.96,56.58,56.61,881100,0
+USRT.US,D,20251222,000000,56.48,56.94,56.44,56.87,499421,0
+USRT.US,D,20251223,000000,56.73,56.87,56.59,56.73,341894,0
+USRT.US,D,20251224,000000,56.805,57.22,56.78,57.17,146219,0
+USRT.US,D,20251226,000000,57.115,57.2,56.89,57.18,381129,0
+USRT.US,D,20251229,000000,57.46,57.46,57.1208,57.3,312781,0
+USRT.US,D,20251230,000000,57.4399,57.45,57.205,57.4,341538,0
+USRT.US,D,20251231,000000,57.32,57.47,56.93,56.96,2011544,0
+USRT.US,D,20260102,000000,56.86,57.27,56.495,57.07,602439,0
+USRT.US,D,20260105,000000,56.9505,57.297,56.57,57.04,1037734,0
+USRT.US,D,20260106,000000,56.81,57.67,56.81,57.57,1007069,0
+USRT.US,D,20260107,000000,57.785,57.9632,57.195,57.21,723715,0
+USRT.US,D,20260108,000000,56.931,57.9599,56.931,57.8,265134,0
+USRT.US,D,20260109,000000,58,58.2367,57.77,57.9,213440,0
+USRT.US,D,20260112,000000,57.87,58.21,57.7801,57.92,529738,0
+USRT.US,D,20260113,000000,57.97,58.28,57.445,58.19,496703,0
+USRT.US,D,20260114,000000,58.25,58.63,58.01,58.61,279185,0
+USRT.US,D,20260115,000000,58.85,59.27,58.78,58.88,291301,0
+USRT.US,D,20260116,000000,58.765,59.7101,58.73,59.63,280302,0
+USRT.US,D,20260120,000000,59.21,59.3,58.6,58.76,1225471,0
+USRT.US,D,20260121,000000,59.14,59.14,58.42,58.87,838139,0
+USRT.US,D,20260122,000000,59,59.15,58.13,58.18,1008205,0
+USRT.US,D,20260123,000000,58.2018,58.395,57.91,58.33,1153019,0
+USRT.US,D,20260126,000000,58.55,58.565,58.035,58.14,746823,0
+USRT.US,D,20260127,000000,58.13,58.22,57.935,58.15,258977,0
+USRT.US,D,20260128,000000,58.08,58.33,57.41,57.55,476840,0
+USRT.US,D,20260129,000000,57.6601,58.5,57.6,58.42,327056,0
+USRT.US,D,20260130,000000,58.23,58.67,57.94,58.67,527265,0
+USRT.US,D,20260202,000000,58.67,58.865,58.1003,58.16,340303,0
+USRT.US,D,20260203,000000,58.01,58.42,57.86,58.33,378629,0
+USRT.US,D,20260204,000000,58.8,59.53,58.61,59.29,276447,0
+USRT.US,D,20260205,000000,59.19,59.65,58.95,59.5,163167,0
+USRT.US,D,20260206,000000,60,60.525,59.84,60.43,195014,0
+USRT.US,D,20260209,000000,60.35,60.62,60.05,60.56,223423,0
+USRT.US,D,20260210,000000,60.75,61.52,60.62,61.42,212230,0
+USRT.US,D,20260211,000000,61.61,61.93,61.43,61.49,182763,0
+USRT.US,D,20260212,000000,62.21,62.83,61.485,61.53,553732,0
+USRT.US,D,20260213,000000,61.7,62.5,61.545,62.29,253224,0
+USRT.US,D,20260217,000000,62.8849,62.98,62.19,62.91,332833,0
+USRT.US,D,20260218,000000,62.71,62.78,61.9,62.04,214069,0
diff --git a/daily/us/nyse etfs/2/uym.us.txt b/daily/us/nyse etfs/2/uym.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6175bd5d2430760dcaf5cead3aabbcdbc001672b
--- /dev/null
+++ b/daily/us/nyse etfs/2/uym.us.txt	
@@ -0,0 +1,4789 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UYM.US,D,20070201,000000,14.166,14.1707,14.166,14.1707,871.46057996499,0
+UYM.US,D,20070202,000000,14.0688,14.0688,14.0688,14.0688,417.6585268035,0
+UYM.US,D,20070205,000000,14.1571,14.1571,14.084,14.1215,45203.503631732,0
+UYM.US,D,20070206,000000,14.1934,14.1934,14.1934,14.1934,871.46057996499,0
+UYM.US,D,20070207,000000,14.2315,14.2315,14.1797,14.1797,25067.543502956,0
+UYM.US,D,20070208,000000,14.048,14.2114,14.048,14.2114,89523.49884138,0
+UYM.US,D,20070213,000000,14.5236,14.6687,14.5037,14.6687,68042.196342612,0
+UYM.US,D,20070214,000000,14.6869,14.8098,14.6869,14.8098,23714.169238218,0
+UYM.US,D,20070215,000000,14.8657,14.9801,14.8657,14.9801,4015.9473731105,0
+UYM.US,D,20070216,000000,14.9686,14.9686,14.9619,14.9619,2248.9305289419,0
+UYM.US,D,20070220,000000,14.8348,15.056,14.8278,15.0422,26396.822083455,0
+UYM.US,D,20070221,000000,14.9801,14.9801,14.9801,14.9801,1317.2307383803,0
+UYM.US,D,20070222,000000,15.5366,15.6516,15.2572,15.3682,118173.26740115,0
+UYM.US,D,20070223,000000,15.3886,15.4871,15.315,15.4871,97579.48927184,0
+UYM.US,D,20070226,000000,15.9267,15.9267,15.5547,15.5697,59524.371964245,0
+UYM.US,D,20070227,000000,14.812,14.9327,13.6486,14.252,878637.07792073,0
+UYM.US,D,20070228,000000,14.0276,14.5261,13.673,14.2544,16577.8307562,0
+UYM.US,D,20070301,000000,13.8339,14.3157,13.8339,14.3157,2694.7006873572,0
+UYM.US,D,20070302,000000,14.1548,14.1548,13.5719,13.669,3124.40705628,0
+UYM.US,D,20070305,000000,13.4073,13.5697,13.2731,13.2731,10300.905012029,0
+UYM.US,D,20070306,000000,13.6775,13.8068,13.6775,13.8068,8497.7446415019,0
+UYM.US,D,20070307,000000,13.8538,13.9964,13.7529,13.7978,12975.52596252,0
+UYM.US,D,20070308,000000,14.1252,14.1886,14.0642,14.0642,5823.1236910103,0
+UYM.US,D,20070309,000000,14.1886,14.2629,14.1753,14.2629,10300.905012029,0
+UYM.US,D,20070312,000000,14.4058,14.4857,14.4058,14.4505,3578.2091094415,0
+UYM.US,D,20070313,000000,14.2228,14.2228,13.6309,13.6486,10300.905012029,0
+UYM.US,D,20070314,000000,13.8339,13.8538,13.6621,13.8516,9859.1508009864,0
+UYM.US,D,20070315,000000,14.3028,14.479,14.296,14.296,16577.8307562,0
+UYM.US,D,20070316,000000,14.2228,14.2228,14.0276,14.0276,12975.52596252,0
+UYM.US,D,20070319,000000,14.2291,14.4525,14.2291,14.4345,17015.56901987,0
+UYM.US,D,20070320,000000,14.6511,14.7273,14.6136,14.6426,8963.5945367827,0
+UYM.US,D,20070321,000000,14.6378,15.0734,14.6378,15.0734,2248.9305289419,0
+UYM.US,D,20070322,000000,15.0422,15.1076,14.9686,14.9686,6714.6640078408,0
+UYM.US,D,20070323,000000,15.0332,15.089,14.9845,15.0021,6264.8779020524,0
+UYM.US,D,20070326,000000,15.1096,15.313,14.7941,15.3082,15670.226649878,0
+UYM.US,D,20070327,000000,15.1666,15.1666,14.9393,14.9415,1795.1284757804,0
+UYM.US,D,20070328,000000,14.8237,14.8348,14.5689,14.8098,16577.8307562,0
+UYM.US,D,20070329,000000,14.9574,14.9974,14.8792,14.8792,9401.3328004518,0
+UYM.US,D,20070330,000000,14.8635,14.8635,14.8635,14.8635,2248.9305289419,0
+UYM.US,D,20070402,000000,14.9108,14.9462,14.9108,14.9462,3124.40705628,0
+UYM.US,D,20070403,000000,15.317,15.317,15.317,15.317,871.46057996499,0
+UYM.US,D,20070404,000000,15.3705,15.3951,15.357,15.357,4907.4876899411,0
+UYM.US,D,20070405,000000,15.4087,15.514,15.3437,15.4217,43858.16126174,0
+UYM.US,D,20070409,000000,15.8819,15.8977,15.8331,15.8331,2694.7006873572,0
+UYM.US,D,20070410,000000,15.7014,15.7014,15.6252,15.6474,3578.2091094415,0
+UYM.US,D,20070411,000000,15.6068,15.6068,15.3459,15.3974,8497.7446415019,0
+UYM.US,D,20070412,000000,15.6185,15.7242,15.5589,15.7196,2248.9305289419,0
+UYM.US,D,20070413,000000,15.6385,15.8553,15.6385,15.8553,5369.3216378488,0
+UYM.US,D,20070416,000000,16.0062,16.264,16.0062,16.264,7606.2043246714,0
+UYM.US,D,20070417,000000,16.1257,16.1498,16.0339,16.0339,1317.2307383803,0
+UYM.US,D,20070418,000000,15.9376,15.9376,15.9376,15.9376,417.6585268035,0
+UYM.US,D,20070419,000000,15.5092,15.6676,15.4915,15.6676,3124.40705628,0
+UYM.US,D,20070420,000000,16.056,16.056,15.9399,15.9811,9401.3328004518,0
+UYM.US,D,20070423,000000,16.2016,16.2311,16.1591,16.1591,2694.7006873572,0
+UYM.US,D,20070424,000000,16.0453,16.0453,15.9287,15.9287,9859.1508009864,0
+UYM.US,D,20070425,000000,16.3224,16.5151,16.2752,16.4829,4907.4876899411,0
+UYM.US,D,20070426,000000,16.3271,16.3812,16.1707,16.3812,25505.281766625,0
+UYM.US,D,20070427,000000,16.1707,16.302,16.0947,16.302,4907.4876899411,0
+UYM.US,D,20070430,000000,16.1257,16.1518,15.7014,15.8977,9401.3328004518,0
+UYM.US,D,20070501,000000,15.587,15.587,15.3638,15.4648,12088.001593063,0
+UYM.US,D,20070502,000000,15.7288,16.0585,15.6785,15.9763,16128.044650412,0
+UYM.US,D,20070503,000000,16.178,16.295,16.1257,16.2682,5369.3216378488,0
+UYM.US,D,20070504,000000,16.4788,16.4788,16.2311,16.352,40283.968099671,0
+UYM.US,D,20070507,000000,16.8165,16.8563,16.6735,16.7395,19702.23781248,0
+UYM.US,D,20070508,000000,16.6827,16.6827,16.5191,16.5742,2694.7006873572,0
+UYM.US,D,20070509,000000,16.9496,17.111,16.9474,17.111,12975.52596252,0
+UYM.US,D,20070510,000000,16.7843,16.8941,16.4315,16.5014,8039.9266409673,0
+UYM.US,D,20070511,000000,16.7953,17.0085,16.7953,17.0085,39396.443730214,0
+UYM.US,D,20070514,000000,17.1289,17.1289,16.7109,16.7843,30007.158771882,0
+UYM.US,D,20070515,000000,17.0983,17.2071,16.85,16.8587,11184.413434113,0
+UYM.US,D,20070516,000000,16.9034,16.9704,16.7348,16.9704,17015.56901987,0
+UYM.US,D,20070517,000000,16.7933,17.0709,16.7909,17.0709,8963.5945367827,0
+UYM.US,D,20070518,000000,17.2248,17.31,17.1716,17.2851,28203.998401355,0
+UYM.US,D,20070521,000000,17.4031,17.5555,17.3254,17.3896,29798.32950848,0
+UYM.US,D,20070522,000000,17.419,17.435,17.2671,17.2671,4015.9473731105,0
+UYM.US,D,20070523,000000,17.4534,17.6048,17.3148,17.3148,50135.087005912,0
+UYM.US,D,20070524,000000,17.3172,17.319,16.4315,16.76,38488.839623892,0
+UYM.US,D,20070525,000000,17.0236,17.1475,17.0236,17.1475,4015.9473731105,0
+UYM.US,D,20070529,000000,17.301,17.3686,17.0731,17.0731,16128.044650412,0
+UYM.US,D,20070530,000000,17.375,17.6417,17.3148,17.6417,29087.506823439,0
+UYM.US,D,20070531,000000,17.9238,17.9798,17.695,17.8102,47014.695897005,0
+UYM.US,D,20070601,000000,18.1538,18.2263,18.0291,18.1697,30007.158771882,0
+UYM.US,D,20070604,000000,18.1216,18.1673,18.0132,18.1673,43858.16126174,0
+UYM.US,D,20070605,000000,18.0765,18.1103,17.8937,18.0045,6714.6640078408,0
+UYM.US,D,20070606,000000,17.7743,17.7743,16.3702,17.5147,74744.812508334,0
+UYM.US,D,20070607,000000,17.4512,17.4512,16.7348,16.7442,33561.272197085,0
+UYM.US,D,20070608,000000,16.5366,17.2248,16.5106,17.2248,25505.281766625,0
+UYM.US,D,20070611,000000,16.9995,17.1845,16.9496,17.042,12975.52596252,0
+UYM.US,D,20070612,000000,16.9521,17.0774,16.6148,16.6148,15200.360807223,0
+UYM.US,D,20070613,000000,16.9034,17.612,16.812,17.3941,18798.64965353,0
+UYM.US,D,20070614,000000,17.6456,17.7651,17.5956,17.6476,24613.741449795,0
+UYM.US,D,20070615,000000,18.1216,18.2126,17.9596,18.0266,29549.340771347,0
+UYM.US,D,20070618,000000,18.364,18.364,17.9044,17.9066,69375.490870485,0
+UYM.US,D,20070619,000000,17.8327,18.1579,17.7296,18.1426,37597.299307061,0
+UYM.US,D,20070620,000000,18.2732,18.3019,17.7296,17.7296,19256.467654065,0
+UYM.US,D,20070621,000000,17.4666,17.9238,17.3523,17.8867,31766.143721304,0
+UYM.US,D,20070622,000000,17.8847,17.9238,17.6496,17.7606,7606.2043246714,0
+UYM.US,D,20070625,000000,17.7082,17.8058,17.3125,17.3523,22830.660816133,0
+UYM.US,D,20070626,000000,17.4868,17.4868,16.6377,16.8344,36705.75899023,0
+UYM.US,D,20070627,000000,16.3679,16.9925,16.2796,16.9905,32223.961721839,0
+UYM.US,D,20070628,000000,17.2562,17.3454,17.1674,17.2404,18798.64965353,0
+UYM.US,D,20070629,000000,17.5396,17.695,17.3499,17.3499,14762.622543554,0
+UYM.US,D,20070702,000000,17.873,17.9728,17.7584,17.9489,36705.75899023,0
+UYM.US,D,20070703,000000,18.0901,18.1359,18.0221,18.0291,29087.506823439,0
+UYM.US,D,20070705,000000,18.1875,18.1917,17.9301,18.1579,31328.405457635,0
+UYM.US,D,20070706,000000,18.1745,18.4804,18.1745,18.4064,25067.543502956,0
+UYM.US,D,20070709,000000,18.7221,18.7221,18.4086,18.6236,34023.106144993,0
+UYM.US,D,20070710,000000,18.1875,18.4248,17.9885,18.0022,64002.153285263,0
+UYM.US,D,20070711,000000,18.2491,18.357,18.1579,18.3486,27312.458084524,0
+UYM.US,D,20070712,000000,19.0055,19.1591,18.921,19.1257,98475.045536043,0
+UYM.US,D,20070713,000000,19.3118,19.7206,19.3118,19.6912,51906.119797454,0
+UYM.US,D,20070716,000000,19.6217,19.6983,19.2627,19.3474,91756.365580829,0
+UYM.US,D,20070717,000000,19.7493,19.7968,19.5436,19.5998,21931.088604556,0
+UYM.US,D,20070718,000000,19.2891,19.7385,19.2806,19.7385,35356.400672866,0
+UYM.US,D,20070719,000000,19.8698,19.8945,19.6666,19.8035,53275.557851684,0
+UYM.US,D,20070720,000000,19.5998,19.6287,19.0167,19.3092,111908.38949909,0
+UYM.US,D,20070723,000000,19.4213,19.4841,19.1776,19.3381,37159.561043392,0
+UYM.US,D,20070724,000000,18.818,19.019,18.2079,18.364,123088.78698584,0
+UYM.US,D,20070725,000000,18.5675,18.6146,17.3986,18.0386,126662.98014791,0
+UYM.US,D,20070726,000000,17.102,17.3277,16.0608,16.6805,306151.73204171,0
+UYM.US,D,20070727,000000,16.3961,16.8235,15.9469,16.0084,124883.91546161,0
+UYM.US,D,20070730,000000,16.004,16.7843,16.004,16.6645,119956.34803481,0
+UYM.US,D,20070731,000000,17.0983,17.3918,16.4765,16.4765,196504.32091367,0
+UYM.US,D,20070801,000000,16.1235,16.5814,15.7978,16.5721,164718.0974555,0
+UYM.US,D,20070802,000000,16.6575,16.6575,16.2311,16.4176,19256.467654065,0
+UYM.US,D,20070803,000000,16.2378,16.2378,15.507,15.6297,54612.868326931,0
+UYM.US,D,20070806,000000,15.5202,15.6925,14.8835,15.609,96242.178796594,0
+UYM.US,D,20070807,000000,15.496,15.9356,15.496,15.8867,63568.430968967,0
+UYM.US,D,20070808,000000,16.4046,16.828,16.302,16.506,243486.88923169,0
+UYM.US,D,20070809,000000,15.9922,16.2682,15.7311,15.7311,46552.861949098,0
+UYM.US,D,20070810,000000,14.9709,15.9267,14.3787,15.744,112346.12776277,0
+UYM.US,D,20070813,000000,16.0062,16.0062,15.6428,15.6428,80571.952146717,0
+UYM.US,D,20070814,000000,15.5004,15.5162,14.9064,14.9064,30007.158771882,0
+UYM.US,D,20070815,000000,14.5014,14.9462,13.9073,13.9073,69829.292923646,0
+UYM.US,D,20070816,000000,13.3465,13.6396,12.2982,13.6309,244852.31133855,0
+UYM.US,D,20070817,000000,14.2587,14.3199,11.6903,14.1753,102956.84280443,0
+UYM.US,D,20070820,000000,13.4364,14.7201,13.4364,14.5779,51906.119797454,0
+UYM.US,D,20070821,000000,14.7387,14.9088,14.6466,14.748,31766.143721304,0
+UYM.US,D,20070822,000000,15.3729,15.7059,15.2945,15.6996,100278.20590657,0
+UYM.US,D,20070823,000000,15.9967,15.9967,15.2283,15.4711,123972.29540792,0
+UYM.US,D,20070824,000000,15.496,16.1257,15.4602,16.0608,46095.043948563,0
+UYM.US,D,20070827,000000,15.9967,16.1544,15.7776,15.8797,99816.371958662,0
+UYM.US,D,20070828,000000,15.587,15.587,14.9041,14.9237,72058.143715722,0
+UYM.US,D,20070829,000000,15.3369,15.7154,15.1315,15.6454,31766.143721304,0
+UYM.US,D,20070830,000000,15.5767,15.8174,15.4506,15.4506,19702.23781248,0
+UYM.US,D,20070831,000000,16.1124,16.352,15.9469,16.0809,80134.213883048,0
+UYM.US,D,20070904,000000,16.0608,16.6196,16.0608,16.4589,28641.736665025,0
+UYM.US,D,20070905,000000,16.2682,16.2862,16.0062,16.1707,45641.241895401,0
+UYM.US,D,20070906,000000,16.4541,16.6575,16.2152,16.6105,18798.64965353,0
+UYM.US,D,20070907,000000,16.0127,16.24,15.7036,15.9245,104290.13733231,0
+UYM.US,D,20070910,000000,15.9175,15.9967,15.2012,15.6516,56853.766961126,0
+UYM.US,D,20070911,000000,15.681,16.0249,15.6785,15.9583,55496.376749015,0
+UYM.US,D,20070912,000000,15.9763,16.0831,15.8399,15.8399,93531.414319744,0
+UYM.US,D,20070913,000000,16.1905,16.5281,16.0831,16.2752,19702.23781248,0
+UYM.US,D,20070914,000000,16.4196,16.622,16.4196,16.622,83250.589044581,0
+UYM.US,D,20070917,000000,16.6959,16.93,16.4967,16.5326,37159.561043392,0
+UYM.US,D,20070918,000000,16.622,17.808,16.622,17.7272,91756.365580829,0
+UYM.US,D,20070919,000000,18.7597,18.8225,18.1126,18.2946,127562.55235949,0
+UYM.US,D,20070920,000000,18.2757,18.5321,18.2054,18.2757,81455.460568801,0
+UYM.US,D,20070921,000000,18.608,18.6258,18.4156,18.4564,38043.069465476,0
+UYM.US,D,20070924,000000,18.6457,18.7504,18.2732,18.3822,182171.40473904,0
+UYM.US,D,20070925,000000,17.9997,18.3127,17.9641,18.278,34460.844408661,0
+UYM.US,D,20070926,000000,18.832,18.832,18.4732,18.7821,71166.603398891,0
+UYM.US,D,20070927,000000,19.0907,19.11,18.93,19.11,30007.158771882,0
+UYM.US,D,20070928,000000,19.2407,19.2454,18.753,18.8775,110996.7694454,0
+UYM.US,D,20071001,000000,19.1522,19.528,19.0968,19.4387,41195.588153368,0
+UYM.US,D,20071002,000000,19.3404,19.3404,18.8867,19.1893,67604.458078943,0
+UYM.US,D,20071003,000000,19.059,19.059,18.563,18.6258,75202.630508868,0
+UYM.US,D,20071004,000000,18.6168,18.7413,18.3802,18.7413,39396.443730214,0
+UYM.US,D,20071005,000000,19.1415,19.5459,19.048,19.3748,214411.43025038,0
+UYM.US,D,20071008,000000,19.2202,19.2939,19.0212,19.2388,23714.169238218,0
+UYM.US,D,20071009,000000,19.385,20.0381,19.385,20.0381,59524.371964245,0
+UYM.US,D,20071010,000000,19.9206,20.1943,19.7829,19.9715,93093.676056075,0
+UYM.US,D,20071011,000000,20.4779,20.7562,19.4387,19.8389,82804.818886167,0
+UYM.US,D,20071012,000000,19.7361,20.1763,19.6868,20.1626,25067.543502956,0
+UYM.US,D,20071015,000000,20.4891,20.5118,19.678,19.8945,47014.695897005,0
+UYM.US,D,20071016,000000,19.4504,19.5348,19.3474,19.4012,33123.533933416,0
+UYM.US,D,20071017,000000,19.7692,19.7692,18.9699,19.2647,75648.400667283,0
+UYM.US,D,20071018,000000,19.2866,19.9228,19.2432,19.8083,25505.281766625,0
+UYM.US,D,20071019,000000,19.5976,19.6868,18.8672,18.9146,50135.087005912,0
+UYM.US,D,20071022,000000,18.4453,18.7046,18.1103,18.6387,64913.773338959,0
+UYM.US,D,20071023,000000,19.1913,19.3245,18.7753,19.3118,88166.108629269,0
+UYM.US,D,20071024,000000,19.0352,19.524,18.979,19.524,19256.467654065,0
+UYM.US,D,20071025,000000,19.4793,19.8792,19.4793,19.859,24167.971291379,0
+UYM.US,D,20071026,000000,20.3508,20.7883,20.3056,20.6524,58203.125278491,0
+UYM.US,D,20071029,000000,21.0319,21.4326,20.818,21.0857,51034.659217489,0
+UYM.US,D,20071030,000000,20.6263,20.6263,20.0403,20.0403,99366.585852874,0
+UYM.US,D,20071031,000000,20.4465,21.0949,20.0688,21.0429,85499.519573523,0
+UYM.US,D,20071101,000000,20.1536,20.4178,19.5001,19.6197,322291.82453424,0
+UYM.US,D,20071102,000000,19.6197,19.9957,19.0887,19.8721,158003.43344766,0
+UYM.US,D,20071105,000000,19.4257,19.6262,19.1257,19.6262,105635.4797023,0
+UYM.US,D,20071106,000000,20.0246,20.4577,19.7206,20.4577,94884.788584483,0
+UYM.US,D,20071107,000000,20.2232,20.3103,19.2474,19.3678,64913.773338959,0
+UYM.US,D,20071108,000000,19.7046,20.1071,18.9343,19.7601,190231.41111687,0
+UYM.US,D,20071109,000000,19.0704,19.5092,18.608,18.947,136514.09905415,0
+UYM.US,D,20071112,000000,18.3932,18.6661,17.2338,17.2781,103394.58106811,0
+UYM.US,D,20071113,000000,17.1133,18.1651,17.1133,18.1448,87764.513891958,0
+UYM.US,D,20071114,000000,18.9769,18.9769,18.2513,18.2513,29087.506823439,0
+UYM.US,D,20071115,000000,17.9091,17.9619,17.0085,17.3593,35806.186778653,0
+UYM.US,D,20071116,000000,17.1427,17.6654,17.1427,17.6209,17891.045547207,0
+UYM.US,D,20071119,000000,17.375,17.375,16.284,16.3727,117815.84808494,0
+UYM.US,D,20071120,000000,16.7233,17.198,16.4031,16.85,99816.371958662,0
+UYM.US,D,20071121,000000,16.4114,16.6332,16.0271,16.3062,58496.289436728,0
+UYM.US,D,20071123,000000,16.7049,16.881,16.4612,16.6959,31766.143721304,0
+UYM.US,D,20071126,000000,17.0709,17.4666,16.2196,16.2196,166513.22593128,0
+UYM.US,D,20071127,000000,16.6575,16.8366,16.1707,16.6196,56383.901118472,0
+UYM.US,D,20071128,000000,17.0488,18.2868,17.0465,18.1359,138084.33447704,0
+UYM.US,D,20071129,000000,18.1875,18.7931,18.0967,18.4564,72961.731874672,0
+UYM.US,D,20071130,000000,18.9584,18.9831,18.4226,18.6168,95342.606585017,0
+UYM.US,D,20071203,000000,18.6748,18.9194,18.5719,18.6886,59990.221859525,0
+UYM.US,D,20071204,000000,18.4178,18.5472,18.4178,18.4584,35806.186778653,0
+UYM.US,D,20071205,000000,18.7753,19.1257,18.7753,19.1257,36255.972884442,0
+UYM.US,D,20071206,000000,19.4062,19.9668,19.4062,19.9668,71166.603398891,0
+UYM.US,D,20071207,000000,20.0062,20.33,19.9146,20.2102,72961.731874672,0
+UYM.US,D,20071210,000000,20.4291,20.8494,20.4204,20.7722,102446.81748805,0
+UYM.US,D,20071211,000000,21.271,21.271,19.1038,19.2849,426666.29676138,0
+UYM.US,D,20071212,000000,20.1855,20.1855,19.2693,19.7942,181267.81658009,0
+UYM.US,D,20071213,000000,19.8341,20.0084,19.4841,19.9577,75202.630508868,0
+UYM.US,D,20071214,000000,19.5529,19.8633,19.2269,19.3942,51906.119797454,0
+UYM.US,D,20071217,000000,18.9808,19.0525,18.1193,18.1964,177785.99020761,0
+UYM.US,D,20071218,000000,18.5922,18.6572,17.808,18.4962,138767.04553046,0
+UYM.US,D,20071219,000000,18.9514,18.9514,18.4313,18.6525,46444.431370023,0
+UYM.US,D,20071220,000000,18.7024,19.1455,18.3865,19.1415,64090.504127471,0
+UYM.US,D,20071221,000000,19.7784,20.1965,19.7072,20.1965,211274.97535198,0
+UYM.US,D,20071224,000000,20.4961,20.7099,20.4084,20.5031,92655.937792407,0
+UYM.US,D,20071226,000000,20.5399,20.8087,20.4156,20.7607,49227.482899589,0
+UYM.US,D,20071227,000000,20.6306,20.6658,20.1491,20.2431,44315.979262275,0
+UYM.US,D,20071228,000000,20.3972,20.5243,20.0174,20.1788,112346.12776277,0
+UYM.US,D,20071231,000000,19.9017,20.0451,19.6755,19.6755,34023.106144993,0
+UYM.US,D,20080102,000000,19.9957,19.998,19.2607,19.528,153553.76375825,0
+UYM.US,D,20080103,000000,19.9017,20.1697,19.6755,19.9124,64154.759285441,0
+UYM.US,D,20080104,000000,19.1058,19.2584,18.7175,18.7358,129365.71273001,0
+UYM.US,D,20080107,000000,18.7413,18.9277,17.6606,17.9683,60423.944175821,0
+UYM.US,D,20080108,000000,18.6146,18.8981,17.6518,17.6518,103394.58106811,0
+UYM.US,D,20080109,000000,17.5754,17.9347,16.7716,17.7945,304950.96377714,0
+UYM.US,D,20080110,000000,17.5309,18.6146,17.3855,18.3503,79676.395882513,0
+UYM.US,D,20080111,000000,18.5719,18.5719,17.8192,17.9997,68929.72071207,0
+UYM.US,D,20080114,000000,18.2263,19.3656,18.2263,19.3028,156224.36876137,0
+UYM.US,D,20080115,000000,18.8499,19.1801,17.9256,18.1518,127562.55235949,0
+UYM.US,D,20080116,000000,17.8394,17.8394,16.166,16.7395,125558.5946203,0
+UYM.US,D,20080117,000000,16.2378,16.6982,14.8478,15.0156,158003.43344766,0
+UYM.US,D,20080118,000000,15.5366,15.6319,14.5508,15.2876,76981.695195156,0
+UYM.US,D,20080122,000000,14.6755,15.1648,13.6797,14.9108,225154.08947345,0
+UYM.US,D,20080123,000000,13.9788,15.299,12.7542,15.089,257361.98740578,0
+UYM.US,D,20080124,000000,15.4626,16.7779,15.4626,16.7779,226041.6138429,0
+UYM.US,D,20080125,000000,17.2093,18.34,16.2862,16.8299,287642.23059904,0
+UYM.US,D,20080128,000000,16.345,17.2115,16.2268,17.1337,111908.38949909,0
+UYM.US,D,20080129,000000,17.4489,17.8616,17.1628,17.3434,162931.00087447,0
+UYM.US,D,20080130,000000,17.035,18.2627,16.8785,17.1908,304746.15046112,0
+UYM.US,D,20080131,000000,16.443,17.9373,16.345,17.6137,203206.93707939,0
+UYM.US,D,20080201,000000,18.2513,18.7504,18.0177,18.6748,195592.70085997,0
+UYM.US,D,20080204,000000,18.8088,18.8088,18.278,18.3284,63114.628915805,0
+UYM.US,D,20080205,000000,18.117,18.117,17.0132,17.1452,186211.44779639,0
+UYM.US,D,20080206,000000,17.4079,17.6606,16.6712,16.7843,115028.780608,0
+UYM.US,D,20080207,000000,16.601,17.3616,16.1591,16.928,183512.73116166,0
+UYM.US,D,20080208,000000,17.0213,17.8371,16.9544,17.8371,60881.762176356,0
+UYM.US,D,20080211,000000,18.2804,18.454,17.5754,18.3909,96354.625323041,0
+UYM.US,D,20080212,000000,18.8477,19.1957,18.1917,18.2868,236471.02917087,0
+UYM.US,D,20080213,000000,19.05,19.05,18.1942,18.4564,154437.27218034,0
+UYM.US,D,20080214,000000,18.9873,19.2584,18.6146,18.6636,146373.24985513,0
+UYM.US,D,20080215,000000,18.5007,18.5007,17.9416,18.4893,78768.791776191,0
+UYM.US,D,20080219,000000,19.4682,19.8307,19.2363,19.4143,249169.45476465,0
+UYM.US,D,20080220,000000,19.2388,20.0311,18.9194,19.9146,104764.01912233,0
+UYM.US,D,20080221,000000,20.1922,20.2722,19.2045,19.2584,340700.92729258,0
+UYM.US,D,20080222,000000,19.11,19.5024,18.677,19.4978,136100.45647472,0
+UYM.US,D,20080225,000000,19.7535,20.6751,19.2,20.6123,150385.18128087,0
+UYM.US,D,20080226,000000,20.6814,20.9171,20.1674,20.5243,171199.8365157,0
+UYM.US,D,20080227,000000,20.1855,21.0583,20.0981,20.5031,87366.93510202,0
+UYM.US,D,20080228,000000,20.4533,20.7209,20.19,20.4844,78106.160459627,0
+UYM.US,D,20080229,000000,20.08,20.08,18.8477,19.3092,147160.37554026,0
+UYM.US,D,20080303,000000,19.2454,19.6086,18.6387,19.5436,253342.02408531,0
+UYM.US,D,20080304,000000,19.513,19.528,17.9044,18.6976,229157.98900443,0
+UYM.US,D,20080305,000000,18.5719,19.8792,18.5719,19.5798,145843.14480188,0
+UYM.US,D,20080306,000000,19.4682,19.8633,19.1213,19.1213,121763.52435271,0
+UYM.US,D,20080307,000000,18.5922,18.7413,17.3964,17.3964,207925.6752428,0
+UYM.US,D,20080310,000000,17.5042,17.5042,16.2268,16.2998,188902.13253637,0
+UYM.US,D,20080311,000000,17.2916,18.2353,17.0799,18.2353,298111.80540074,0
+UYM.US,D,20080312,000000,18.2971,18.6525,18.0022,18.02,172774.08788596,0
+UYM.US,D,20080313,000000,17.0442,19.05,16.8366,18.8088,193813.63617369,0
+UYM.US,D,20080314,000000,19.3357,19.6731,17.598,18.3996,259831.79504025,0
+UYM.US,D,20080317,000000,17.3277,18.0695,16.6355,17.4303,341070.3944509,0
+UYM.US,D,20080318,000000,18.4756,18.7438,17.6905,18.6362,298931.05866485,0
+UYM.US,D,20080319,000000,18.7221,18.8477,16.3199,16.3224,264088.69925575,0
+UYM.US,D,20080320,000000,16.1037,16.3473,15.176,16.05,322809.88174537,0
+UYM.US,D,20080324,000000,16.5151,17.6631,16.5084,17.0236,353559.99078128,0
+UYM.US,D,20080325,000000,18.9004,18.9004,17.6048,18.117,318143.35089782,0
+UYM.US,D,20080326,000000,18.2102,18.5432,18.0829,18.3687,173978.87209789,0
+UYM.US,D,20080327,000000,18.3172,18.5226,17.8508,17.9843,142252.88785032,0
+UYM.US,D,20080328,000000,18.6168,18.619,17.7194,17.7743,72560.137137361,0
+UYM.US,D,20080331,000000,17.8169,18.1342,17.2916,17.7056,162139.85924196,0
+UYM.US,D,20080401,000000,17.7606,18.4893,17.0754,18.4893,183749.67205667,0
+UYM.US,D,20080402,000000,18.4962,19.0008,18.1942,18.8225,203660.73913256,0
+UYM.US,D,20080403,000000,18.4405,20.0311,18.4405,19.6618,264305.5604139,0
+UYM.US,D,20080404,000000,19.9625,20.7453,19.8809,20.4533,283931.49522629,0
+UYM.US,D,20080407,000000,20.9825,21.4881,20.1091,20.6243,429754.5602913,0
+UYM.US,D,20080408,000000,19.9868,20.8248,19.9868,20.7607,202030.26449907,0
+UYM.US,D,20080409,000000,21.0566,21.0566,20.2408,20.4335,220238.56988875,0
+UYM.US,D,20080410,000000,20.33,20.6985,19.8568,20.567,217989.63935981,0
+UYM.US,D,20080411,000000,20.3857,20.5715,19.9393,20.0844,186115.06505944,0
+UYM.US,D,20080414,000000,19.953,20.3749,19.9168,20.1138,252587.02597916,0
+UYM.US,D,20080415,000000,20.5353,20.6457,19.8721,20.2361,348158.54156445,0
+UYM.US,D,20080416,000000,21.1058,22.2461,20.9669,21.6706,453255.88431875,0
+UYM.US,D,20080417,000000,21.9822,22.5449,21.439,21.9503,411265.13858551,0
+UYM.US,D,20080418,000000,22.9128,22.9128,21.8366,22.5133,254562.87208673,0
+UYM.US,D,20080421,000000,22.4573,22.8564,22.2066,22.7989,280987.8058018,0
+UYM.US,D,20080422,000000,22.7879,23.0113,21.7511,22.1955,428381.1062897,0
+UYM.US,D,20080423,000000,22.2254,22.3405,21.2863,21.4496,651362.56823429,0
+UYM.US,D,20080424,000000,21.7048,21.7048,20.2657,20.5333,484708.78414495,0
+UYM.US,D,20080425,000000,20.5894,21.943,20.5894,21.9075,411594.4462701,0
+UYM.US,D,20080428,000000,21.8414,21.9164,21.2234,21.3491,324420.27664199,0
+UYM.US,D,20080429,000000,21.0033,21.0033,19.8633,19.9803,257486.48177435,0
+UYM.US,D,20080430,000000,19.8241,20.7953,19.7714,20.2963,525659.39950856,0
+UYM.US,D,20080501,000000,20.062,20.147,19.0721,20.0333,517667.66423607,0
+UYM.US,D,20080502,000000,20.1071,20.8429,20.1071,20.6774,395285.68398789,0
+UYM.US,D,20080505,000000,20.9154,21.5977,20.9154,21.5977,260100.86351425,0
+UYM.US,D,20080506,000000,21.3023,22.182,21.3023,22.1175,164079.56182318,0
+UYM.US,D,20080507,000000,22.3388,22.3452,21.4005,21.4609,215788.90019935,0
+UYM.US,D,20080508,000000,21.6795,22.4995,21.6795,22.3857,238133.63138333,0
+UYM.US,D,20080509,000000,22.4218,22.4218,21.4564,21.9525,244410.5571275,0
+UYM.US,D,20080512,000000,21.854,22.5715,21.5074,22.5198,247217.70434132,0
+UYM.US,D,20080513,000000,22.5262,22.9868,22.1487,22.9465,305212.0003564,0
+UYM.US,D,20080514,000000,23.0113,23.7412,22.9285,23.0073,520334.25329181,0
+UYM.US,D,20080515,000000,23.1226,23.8066,23.1226,23.8066,229796.52463676,0
+UYM.US,D,20080516,000000,24.0247,24.5392,23.792,24.4834,247004.85913054,0
+UYM.US,D,20080519,000000,24.6413,24.9978,23.9284,24.1151,292196.31492015,0
+UYM.US,D,20080520,000000,23.8113,24.3777,23.4928,24.3634,180119.25563138,0
+UYM.US,D,20080521,000000,24.3634,24.6413,22.9244,23.076,172031.13762194,0
+UYM.US,D,20080522,000000,23.0427,23.6251,22.7684,22.8392,64821.406549377,0
+UYM.US,D,20080523,000000,22.8434,22.8434,21.7396,22.3014,132453.97625993,0
+UYM.US,D,20080527,000000,21.8786,22.0665,21.2799,21.9663,48315.862845892,0
+UYM.US,D,20080528,000000,22.6828,23.3957,21.3957,23.3957,127245.292517,0
+UYM.US,D,20080529,000000,23.1768,23.1768,22.5083,22.6427,60797.427281521,0
+UYM.US,D,20080530,000000,23.2354,23.3444,22.9938,23.195,51351.919059965,0
+UYM.US,D,20080602,000000,23.0113,23.7455,22.9576,22.9666,58869.772542428,0
+UYM.US,D,20080603,000000,23.1226,24.0526,22.7879,23.5147,198243.22612623,0
+UYM.US,D,20080604,000000,23.2771,23.6527,22.8372,22.8634,210949.68361476,0
+UYM.US,D,20080605,000000,23.2065,24.6388,23.2065,24.6158,119366.00377096,0
+UYM.US,D,20080606,000000,24.6934,24.8908,23.7015,23.7015,143618.30995718,0
+UYM.US,D,20080609,000000,24.013,24.575,23.9012,24.4635,69182.725396575,0
+UYM.US,D,20080610,000000,24.548,24.548,23.3444,23.7386,189966.35859025,0
+UYM.US,D,20080611,000000,23.95,24.1798,23.2354,23.2354,111169.45518245,0
+UYM.US,D,20080612,000000,23.2505,23.4622,22.5334,22.9081,38886.418413829,0
+UYM.US,D,20080613,000000,23.4577,24.2256,23.4513,24.2256,162902.88924286,0
+UYM.US,D,20080616,000000,24.4906,24.6826,24.3435,24.4438,126120.82725253,0
+UYM.US,D,20080617,000000,24.6826,25.1945,24.6751,24.7105,196608.73554537,0
+UYM.US,D,20080618,000000,24.6084,24.9182,24.2924,24.8983,52520.559745539,0
+UYM.US,D,20080619,000000,25.0775,25.2145,24.5101,24.5342,133180.86273447,0
+UYM.US,D,20080620,000000,24.3897,24.4884,23.5553,23.8541,124506.41640855,0
+UYM.US,D,20080623,000000,23.7822,24.6034,23.7483,24.5218,107531.00686241,0
+UYM.US,D,20080624,000000,24.4463,24.4463,23.0941,23.2379,134654.71542039,0
+UYM.US,D,20080625,000000,23.3351,23.787,22.2561,23.2903,217114.16283248,0
+UYM.US,D,20080626,000000,23.1424,23.3265,21.8563,22.0665,398574.74488647,0
+UYM.US,D,20080627,000000,22.0848,22.7523,21.6658,22.5198,245984.80849777,0
+UYM.US,D,20080630,000000,22.6627,23.1355,22.3388,22.4814,150842.9992814,0
+UYM.US,D,20080701,000000,22.006,22.1175,20.8778,22.1175,874882.16712688,0
+UYM.US,D,20080702,000000,22.268,22.268,18.9385,18.9831,1222185.3119008,0
+UYM.US,D,20080703,000000,19.2315,19.4363,17.9373,19.0234,543823.52947713,0
+UYM.US,D,20080707,000000,19.2388,19.9893,18.4756,19.019,572854.81303735,0
+UYM.US,D,20080708,000000,18.7953,18.7953,17.2515,18.6815,1764462.7016393,0
+UYM.US,D,20080709,000000,19.3566,20.011,18.6706,18.7134,664655.35403928,0
+UYM.US,D,20080710,000000,19.0393,19.8925,18.6886,19.6262,1874194.4476622,0
+UYM.US,D,20080711,000000,19.5214,20.1091,19.0008,19.8899,742536.62144601,0
+UYM.US,D,20080714,000000,20.2916,20.7253,19.5708,20.0222,429425.25260671,0
+UYM.US,D,20080715,000000,19.8835,19.8835,18.5411,19.1168,427031.74797234,0
+UYM.US,D,20080716,000000,19.099,19.2539,18.357,19.2539,564087.99992185,0
+UYM.US,D,20080717,000000,19.2132,19.68,18.0967,18.512,277702.76085059,0
+UYM.US,D,20080718,000000,18.429,19.1191,18.0742,18.2712,271747.11089627,0
+UYM.US,D,20080721,000000,18.4108,19.4363,18.4108,19.4187,328476.38348883,0
+UYM.US,D,20080722,000000,19.3583,19.3583,18.2712,18.9808,577103.68535811,0
+UYM.US,D,20080723,000000,18.9898,19.0861,17.7851,17.9133,221732.50231155,0
+UYM.US,D,20080724,000000,17.9885,18.3666,17.0916,17.1865,515551.25997044,0
+UYM.US,D,20080725,000000,17.5127,18.1404,17.0916,17.8708,208086.31313773,0
+UYM.US,D,20080728,000000,18.2513,18.2604,17.3434,17.6476,124711.22972457,0
+UYM.US,D,20080729,000000,18.183,18.4779,18.0067,18.3618,82077.932411633,0
+UYM.US,D,20080730,000000,18.7644,19.8809,18.5299,19.8809,327219.39196104,0
+UYM.US,D,20080731,000000,20.138,20.138,18.7333,18.8158,433674.12492746,0
+UYM.US,D,20080801,000000,19.048,19.048,17.7475,17.7518,365836.74190088,0
+UYM.US,D,20080804,000000,17.5371,17.5371,15.6606,15.9223,1351522.9129993,0
+UYM.US,D,20080805,000000,15.8867,16.5129,15.4153,16.1305,823594.50322488,0
+UYM.US,D,20080806,000000,16.1305,17.0508,16.1305,16.8072,554558.15680546,0
+UYM.US,D,20080807,000000,16.9704,16.9704,16.2421,16.2485,713822.59772827,0
+UYM.US,D,20080808,000000,15.8042,16.4293,15.507,16.2355,342026.1899257,0
+UYM.US,D,20080811,000000,16.1016,16.2285,15.2681,15.784,1215767.8279986,0
+UYM.US,D,20080812,000000,15.6651,16.2311,15.6651,15.8221,641129.93432761,0
+UYM.US,D,20080813,000000,16.1518,17.1561,15.9738,17.0916,624495.88030818,0
+UYM.US,D,20080814,000000,16.5789,17.0774,16.3897,16.7191,1583745.0698493,0
+UYM.US,D,20080815,000000,16.4455,16.6447,15.9561,16.2465,1399931.1426347,0
+UYM.US,D,20080818,000000,16.4455,16.8458,15.9561,16.1059,364736.37232064,0
+UYM.US,D,20080819,000000,15.7932,16.5877,15.7731,16.2682,858513.16563408,0
+UYM.US,D,20080820,000000,16.4589,17.1003,16.4589,17.035,447733.95668072,0
+UYM.US,D,20080821,000000,17.3172,17.6857,17.1219,17.373,609556.55608021,0
+UYM.US,D,20080822,000000,17.3986,17.6048,16.9995,17.2205,289208.45007456,0
+UYM.US,D,20080825,000000,17.0799,17.2826,16.2152,16.5742,189327.82295792,0
+UYM.US,D,20080826,000000,16.5655,16.6896,16.3087,16.6422,323175.33295632,0
+UYM.US,D,20080827,000000,16.7191,17.2025,16.7191,17.1176,108008.90459981,0
+UYM.US,D,20080828,000000,17.357,17.5371,17.0279,17.419,144686.55195843,0
+UYM.US,D,20080829,000000,17.4489,17.5511,16.9995,17.006,80226.580672629,0
+UYM.US,D,20080902,000000,16.9081,16.9081,15.5502,15.695,331845.76333487,0
+UYM.US,D,20080903,000000,15.4775,15.9855,14.7387,15.2258,1317399.4081699,0
+UYM.US,D,20080904,000000,15.1666,15.2504,13.6077,13.9452,2410182.8638144,0
+UYM.US,D,20080905,000000,14.0976,14.4459,13.1389,14.352,3120519.6192228,0
+UYM.US,D,20080908,000000,14.9686,15.0801,13.4364,13.8139,1328001.509235,0
+UYM.US,D,20080909,000000,13.8139,13.8139,12.2308,12.2353,5119706.4129258,0
+UYM.US,D,20080910,000000,12.343,13.168,12.1488,12.8368,2948384.0669692,0
+UYM.US,D,20080911,000000,12.6135,13.4671,12.1286,13.4472,2631172.4158619,0
+UYM.US,D,20080912,000000,13.4026,14.506,13.4026,14.2982,1758719.8968958,0
+UYM.US,D,20080915,000000,14.5847,14.5847,12.5711,12.6782,942912.31562737,0
+UYM.US,D,20080916,000000,12.341,13.3602,11.7852,13.3602,2181542.9320211,0
+UYM.US,D,20080917,000000,13.1816,13.1926,11.8324,12.2742,1337081.5662455,0
+UYM.US,D,20080918,000000,12.7188,13.1369,11.405,13.1369,968899.51107877,0
+UYM.US,D,20080919,000000,14.0773,20.062,12.6675,14.5196,1151010.6766072,0
+UYM.US,D,20080922,000000,14.5351,15.1514,13.6511,13.74,1038250.906265,0
+UYM.US,D,20080923,000000,13.9605,14.3986,12.5784,12.6221,1408208.0101707,0
+UYM.US,D,20080924,000000,12.846,13.1038,12.1197,12.2094,696879.31576113,0
+UYM.US,D,20080925,000000,12.1022,12.4151,11.8696,12.3099,780539.53143776,0
+UYM.US,D,20080926,000000,11.673,11.7038,10.9936,11.311,1130119.7183723,0
+UYM.US,D,20080929,000000,11.1674,11.1674,8.71301,9.6077,1845408.1368918,0
+UYM.US,D,20080930,000000,9.71601,9.84375,9.15549,9.83006,1151918.2807135,0
+UYM.US,D,20081001,000000,9.71153,9.7586,8.94733,9.21825,773628.08600864,0
+UYM.US,D,20081002,000000,9.15998,9.15998,7.51827,7.88407,2915686.2234573,0
+UYM.US,D,20081003,000000,8.10568,8.37885,7.33251,7.45528,2310535.1616455,0
+UYM.US,D,20081006,000000,7.08276,7.14826,5.81058,6.92514,5659449.7398718,0
+UYM.US,D,20081007,000000,7.31408,7.3502,5.94704,6.02921,4016810.8017958,0
+UYM.US,D,20081008,000000,5.5937,6.6866,5.41766,6.21273,8386097.2885821,0
+UYM.US,D,20081009,000000,6.44182,7.14826,4.85041,5.4037,6630959.6167431,0
+UYM.US,D,20081010,000000,4.95724,5.55809,4.14822,5.07078,11101190.9567,0
+UYM.US,D,20081013,000000,5.69455,6.25581,5.18408,6.25357,8123606.9363808,0
+UYM.US,D,20081014,000000,6.56557,6.67962,5.57627,5.84171,6802777.9091543,0
+UYM.US,D,20081015,000000,5.40595,5.43334,4.26923,4.40096,6307157.7959966,0
+UYM.US,D,20081016,000000,4.56206,4.91491,4.03342,4.91491,10173286.236405,0
+UYM.US,D,20081017,000000,4.60863,5.41964,4.46794,4.82526,9261850.9162889,0
+UYM.US,D,20081020,000000,5.13627,5.75281,5.07078,5.75281,11577743.35173,0
+UYM.US,D,20081021,000000,5.57851,5.69455,5.02895,5.03717,36203918.174592,0
+UYM.US,D,20081022,000000,4.7025,4.76301,3.79811,4.33397,35846081.199858,0
+UYM.US,D,20081023,000000,4.16166,4.37231,3.57475,3.9769,54066574.989819,0
+UYM.US,D,20081024,000000,3.21692,3.95398,3.1858,3.82076,41878724.897218,0
+UYM.US,D,20081027,000000,3.57699,3.83397,3.22789,3.22789,40981413.664012,0
+UYM.US,D,20081028,000000,3.52793,3.93132,3.12305,3.90967,58516590.050699,0
+UYM.US,D,20081029,000000,3.91439,4.60165,3.89621,4.27844,68239431.565947,0
+UYM.US,D,20081030,000000,4.68731,4.91241,4.16639,4.61759,56097877.314664,0
+UYM.US,D,20081031,000000,4.52047,4.93034,4.39448,4.72964,41123815.141915,0
+UYM.US,D,20081103,000000,4.72516,4.93956,4.58198,4.7025,23077071.315053,0
+UYM.US,D,20081104,000000,5.02696,5.28817,4.94429,5.25032,33147509.139233,0
+UYM.US,D,20081105,000000,5.05983,5.18408,4.47915,4.51376,41200118.142005,0
+UYM.US,D,20081106,000000,4.37879,4.46147,3.82251,3.86534,54435150.607827,0
+UYM.US,D,20081107,000000,3.96544,4.19851,3.85414,4.13029,46797710.244489,0
+UYM.US,D,20081110,000000,4.47018,4.5379,4.03566,4.18258,32814093.140476,0
+UYM.US,D,20081111,000000,3.92486,3.98361,3.59915,3.75578,49795337.858147,0
+UYM.US,D,20081112,000000,3.54561,3.59492,3.15268,3.15268,53665325.623982,0
+UYM.US,D,20081113,000000,3.28664,3.79114,2.94401,3.76897,77561324.911412,0
+UYM.US,D,20081114,000000,3.60612,3.80034,3.36733,3.39621,63141330.949889,0
+UYM.US,D,20081117,000000,3.262,3.42933,3.11184,3.16139,54159572.283138,0
+UYM.US,D,20081118,000000,3.15915,3.25751,2.8596,3.01672,71588426.463122,0
+UYM.US,D,20081119,000000,2.98934,3.12529,2.52444,2.5314,69311239.728463,0
+UYM.US,D,20081120,000000,2.4465,2.54436,1.97272,2.01071,75773083.785376,0
+UYM.US,D,20081121,000000,2.14918,2.38848,2.05311,2.35302,56442485.758751,0
+UYM.US,D,20081124,000000,2.52444,2.84242,2.47538,2.69227,74239787.046428,0
+UYM.US,D,20081125,000000,2.79336,2.89521,2.63001,2.75501,45520586.772524,0
+UYM.US,D,20081126,000000,2.72987,3.19004,2.71642,3.06105,39781183.536401,0
+UYM.US,D,20081128,000000,3.12977,3.18356,3.0339,3.16588,12803639.399004,0
+UYM.US,D,20081201,000000,2.93753,2.94875,2.45994,2.50227,29163360.037423,0
+UYM.US,D,20081202,000000,2.59814,2.72788,2.50227,2.70945,32435714.594929,0
+UYM.US,D,20081203,000000,2.54436,2.71169,2.42882,2.64769,40279381.887772,0
+UYM.US,D,20081204,000000,2.51771,2.71417,2.39769,2.48908,37164978.556398,0
+UYM.US,D,20081205,000000,2.41114,2.6721,2.23405,2.64769,40595529.312825,0
+UYM.US,D,20081208,000000,2.94875,3.20597,2.92907,3.11633,63437442.813498,0
+UYM.US,D,20081209,000000,3.00328,3.35089,2.98485,3.0832,61742901.771572,0
+UYM.US,D,20081210,000000,3.23709,3.44402,3.21941,3.38774,68145084.914311,0
+UYM.US,D,20081211,000000,3.36259,3.56777,3.05183,3.14073,58115790.470968,0
+UYM.US,D,20081212,000000,2.86607,3.3001,2.81478,3.23012,58056169.716267,0
+UYM.US,D,20081215,000000,3.36733,3.43157,3.07649,3.21941,44691639.01145,0
+UYM.US,D,20081216,000000,3.30881,3.57226,3.26399,3.54139,37864709.194795,0
+UYM.US,D,20081217,000000,3.52993,3.75777,3.49033,3.60612,45681963.601765,0
+UYM.US,D,20081218,000000,3.66165,3.67684,3.13848,3.23709,40250507.226159,0
+UYM.US,D,20081219,000000,3.23012,3.32449,3.11184,3.19476,33624880.787528,0
+UYM.US,D,20081222,000000,3.22166,3.23709,2.79336,2.93306,27071649.832191,0
+UYM.US,D,20081223,000000,2.94875,3.05382,2.86831,2.89944,16341845.656661,0
+UYM.US,D,20081224,000000,2.90392,2.92235,2.8332,2.88151,4842569.9006548,0
+UYM.US,D,20081226,000000,2.91115,3.04287,2.86831,3.02345,7111443.6242515,0
+UYM.US,D,20081229,000000,3.01423,3.03191,2.80333,2.91811,14748807.684591,0
+UYM.US,D,20081230,000000,2.93753,3.0832,2.8977,3.07898,11769540.982323,0
+UYM.US,D,20081231,000000,3.09441,3.262,3.06105,3.20373,14944018.870451,0
+UYM.US,D,20090102,000000,3.26871,3.55632,3.23012,3.51598,27930913.979984,0
+UYM.US,D,20090105,000000,3.46045,3.71045,3.3855,3.62131,29042014.171597,0
+UYM.US,D,20090106,000000,3.69925,3.91863,3.63451,3.86086,42960729.550113,0
+UYM.US,D,20090107,000000,3.66165,3.68606,3.35787,3.38924,36071749.330595,0
+UYM.US,D,20090108,000000,3.32449,3.58595,3.29785,3.58595,25369358.011834,0
+UYM.US,D,20090109,000000,3.61484,3.61484,3.33321,3.35089,30521605.646325,0
+UYM.US,D,20090112,000000,3.31304,3.31304,2.99406,3.06105,26761771.300987,0
+UYM.US,D,20090113,000000,3.00552,3.13848,2.95721,3.06105,25373582.788471,0
+UYM.US,D,20090114,000000,2.95521,2.98734,2.73434,2.78415,34778445.606664,0
+UYM.US,D,20090115,000000,2.76149,2.99854,2.59814,2.94401,38892056.803941,0
+UYM.US,D,20090116,000000,3.09242,3.13152,2.8332,3.02594,37556035.447802,0
+UYM.US,D,20090120,000000,2.95521,2.98934,2.64769,2.66039,34103280.51835,0
+UYM.US,D,20090121,000000,2.7483,2.91339,2.61233,2.90193,33270911.170115,0
+UYM.US,D,20090122,000000,2.78415,2.87703,2.66512,2.77269,35662375.703223,0
+UYM.US,D,20090123,000000,2.62603,2.98734,2.59615,2.884,33594692.911124,0
+UYM.US,D,20090126,000000,2.8977,3.072,2.75029,2.8078,30051727.755829,0
+UYM.US,D,20090127,000000,2.8728,2.95521,2.78166,2.89322,29115534.120156,0
+UYM.US,D,20090128,000000,2.97314,3.15716,2.97314,3.0852,35412029.575877,0
+UYM.US,D,20090129,000000,3.01672,3.01672,2.8596,2.89073,28018365.249981,0
+UYM.US,D,20090130,000000,2.92708,2.93529,2.61458,2.63674,41127051.995499,0
+UYM.US,D,20090202,000000,2.5466,2.68529,2.51298,2.59167,24808739.790443,0
+UYM.US,D,20090203,000000,2.61682,2.7209,2.58693,2.68106,24864826.511456,0
+UYM.US,D,20090204,000000,2.7483,2.8977,2.73186,2.74581,38065775.631924,0
+UYM.US,D,20090205,000000,2.73684,2.96643,2.6833,2.90641,40448188.219653,0
+UYM.US,D,20090206,000000,2.94875,3.19949,2.94875,3.12977,35418021.369358,0
+UYM.US,D,20090209,000000,3.17683,3.31553,3.072,3.14795,36002586.684935,0
+UYM.US,D,20090210,000000,3.15019,3.26647,2.79336,2.87703,45446339.937489,0
+UYM.US,D,20090211,000000,2.92235,2.99854,2.76149,2.86607,30275022.461668,0
+UYM.US,D,20090212,000000,2.75501,2.95298,2.68978,2.94875,30273042.599614,0
+UYM.US,D,20090213,000000,2.93753,2.98485,2.8596,2.89073,22470462.464344,0
+UYM.US,D,20090217,000000,2.70272,2.73434,2.53514,2.53763,36608785.909012,0
+UYM.US,D,20090218,000000,2.59167,2.60064,2.42209,2.49107,32353712.965517,0
+UYM.US,D,20090219,000000,2.57822,2.65168,2.43779,2.4445,31719092.881881,0
+UYM.US,D,20090220,000000,2.37478,2.50651,2.31648,2.46218,40881854.312686,0
+UYM.US,D,20090223,000000,2.51771,2.51771,2.08889,2.10011,50916461.854403,0
+UYM.US,D,20090224,000000,2.13138,2.30133,2.05759,2.26724,51293089.446896,0
+UYM.US,D,20090225,000000,2.2719,2.33916,2.1649,2.18055,49926868.166511,0
+UYM.US,D,20090226,000000,2.24066,2.332,2.13138,2.14477,33243132.862134,0
+UYM.US,D,20090227,000000,2.06881,2.23188,2.03079,2.12017,34364698.612602,0
+UYM.US,D,20090302,000000,2.02184,2.04423,1.75371,1.78281,66829813.958249,0
+UYM.US,D,20090303,000000,1.85206,1.90789,1.75821,1.81193,43255471.975668,0
+UYM.US,D,20090304,000000,1.97714,2.08225,1.9682,2.00403,50089321.269648,0
+UYM.US,D,20090305,000000,1.89898,1.98175,1.80293,1.84756,29745913.363366,0
+UYM.US,D,20090306,000000,1.91013,1.97046,1.77385,1.88567,39508581.028714,0
+UYM.US,D,20090309,000000,1.85432,1.95481,1.80964,1.8454,41241470.352105,0
+UYM.US,D,20090310,000000,1.94813,2.10011,1.92582,2.08663,41953919.495832,0
+UYM.US,D,20090311,000000,2.15815,2.19842,2.08225,2.15815,41073884.868226,0
+UYM.US,D,20090312,000000,2.1246,2.28534,2.06435,2.28534,32709529.918722,0
+UYM.US,D,20090313,000000,2.33447,2.34132,2.21178,2.27874,29649165.1752,0
+UYM.US,D,20090316,000000,2.30325,2.46642,2.30325,2.31425,27267234.501157,0
+UYM.US,D,20090317,000000,2.2627,2.34833,2.18939,2.33916,21034199.045825,0
+UYM.US,D,20090318,000000,2.27874,2.52668,2.23862,2.5202,32343444.188084,0
+UYM.US,D,20090319,000000,2.65791,2.7483,2.6076,2.67683,57894359.16471,0
+UYM.US,D,20090320,000000,2.68106,2.6833,2.47737,2.52668,24347247.198062,0
+UYM.US,D,20090323,000000,2.68106,2.84889,2.60984,2.8332,37712737.714301,0
+UYM.US,D,20090324,000000,2.76598,2.92484,2.71642,2.83744,30782007.705892,0
+UYM.US,D,20090325,000000,2.87928,3.0339,2.69227,2.84242,48479010.707926,0
+UYM.US,D,20090326,000000,2.95721,3.11633,2.94177,3.05632,52059673.561212,0
+UYM.US,D,20090327,000000,2.99157,3.02767,2.87703,2.92907,30214104.555966,0
+UYM.US,D,20090330,000000,2.70472,2.70945,2.569,2.63674,29071294.443894,0
+UYM.US,D,20090331,000000,2.72987,2.78888,2.62354,2.67683,33327889.431444,0
+UYM.US,D,20090401,000000,2.57822,2.93753,2.5598,2.87504,34297487.717365,0
+UYM.US,D,20090402,000000,3.12055,3.24357,3.072,3.14546,47000210.374831,0
+UYM.US,D,20090403,000000,3.12305,3.28889,3.09441,3.26647,42196430.509852,0
+UYM.US,D,20090406,000000,3.136,3.15268,3.00776,3.14546,27823997.413069,0
+UYM.US,D,20090407,000000,2.9963,3.03017,2.89521,2.92235,25474089.903378,0
+UYM.US,D,20090408,000000,2.94401,3.01872,2.85761,2.9963,17348968.954838,0
+UYM.US,D,20090409,000000,3.20597,3.30259,3.16339,3.26871,25595062.286099,0
+UYM.US,D,20090413,000000,3.20796,3.45124,3.16787,3.38077,20212801.265813,0
+UYM.US,D,20090414,000000,3.32449,3.4627,3.24829,3.26399,24352732.982173,0
+UYM.US,D,20090415,000000,3.21493,3.34616,3.17683,3.3377,17386726.89204,0
+UYM.US,D,20090416,000000,3.3743,3.43979,3.22789,3.38077,22938894.613786,0
+UYM.US,D,20090417,000000,3.36733,3.42709,3.28192,3.39397,24350182.855592,0
+UYM.US,D,20090420,000000,3.262,3.28192,2.97314,3.01423,21033592.637772,0
+UYM.US,D,20090421,000000,2.92708,3.18356,2.89073,3.16339,22057538.739494,0
+UYM.US,D,20090422,000000,3.11434,3.43157,3.06976,3.22789,29396971.712064,0
+UYM.US,D,20090423,000000,3.27768,3.28889,3.14073,3.21269,18827488.171616,0
+UYM.US,D,20090424,000000,3.27544,3.5608,3.27544,3.50279,34763767.319015,0
+UYM.US,D,20090427,000000,3.322,3.45572,3.26647,3.35313,24567823.107531,0
+UYM.US,D,20090428,000000,3.25079,3.37181,3.19949,3.28664,13253023.910055,0
+UYM.US,D,20090429,000000,3.35787,3.5608,3.33944,3.46718,23352762.08627,0
+UYM.US,D,20090430,000000,3.61285,3.78242,3.60837,3.66165,33097064.82428,0
+UYM.US,D,20090501,000000,3.68157,3.9007,3.63924,3.7752,19625910.716707,0
+UYM.US,D,20090504,000000,3.89621,4.25554,3.89198,4.25554,31284165.781373,0
+UYM.US,D,20090505,000000,4.27596,4.28541,4.0262,4.15493,23295141.27336,0
+UYM.US,D,20090506,000000,4.29015,4.38328,4.16888,4.24632,26507774.677479,0
+UYM.US,D,20090507,000000,4.42511,4.44776,3.91439,4.03342,32838100.473871,0
+UYM.US,D,20090508,000000,4.15493,4.30708,4.05782,4.28068,27774878.360749,0
+UYM.US,D,20090511,000000,4.13725,4.13725,3.9632,4.07102,17762840.443269,0
+UYM.US,D,20090512,000000,4.13277,4.21171,3.89397,4.1014,15725052.363415,0
+UYM.US,D,20090513,000000,3.9007,3.91439,3.56304,3.61907,31412900.990366,0
+UYM.US,D,20090514,000000,3.58396,3.85414,3.52793,3.77993,20224969.586354,0
+UYM.US,D,20090515,000000,3.79363,3.91638,3.63451,3.73984,16461508.840538,0
+UYM.US,D,20090518,000000,3.83148,4.0643,3.79363,4.04861,18874743.824356,0
+UYM.US,D,20090519,000000,4.06679,4.29662,4.05782,4.18457,21463315.070484,0
+UYM.US,D,20090520,000000,4.31356,4.60614,4.21868,4.26225,24517824.562735,0
+UYM.US,D,20090521,000000,4.12157,4.15693,3.88725,3.99881,18157720.516572,0
+UYM.US,D,20090522,000000,4.08148,4.19179,3.98361,4.07501,14203425.967533,0
+UYM.US,D,20090526,000000,3.95174,4.27844,3.86982,4.23985,20599219.738001,0
+UYM.US,D,20090527,000000,4.27396,4.40544,4.07699,4.09916,23486099.570952,0
+UYM.US,D,20090528,000000,4.18929,4.26674,4.03093,4.24632,22148082.288968,0
+UYM.US,D,20090529,000000,4.34094,4.4413,4.28317,4.42959,24296859.106372,0
+UYM.US,D,20090601,000000,4.578,4.87905,4.51798,4.79413,41545959.481935,0
+UYM.US,D,20090602,000000,4.78567,4.91964,4.72765,4.88378,26369035.743581,0
+UYM.US,D,20090603,000000,4.79016,4.79215,4.31579,4.47441,32170963.264356,0
+UYM.US,D,20090604,000000,4.54936,4.75678,4.46147,4.7025,32201781.644497,0
+UYM.US,D,20090605,000000,4.82526,4.84593,4.4769,4.63377,24866408.794721,0
+UYM.US,D,20090608,000000,4.52471,4.55161,4.29015,4.49757,22817376.062223,0
+UYM.US,D,20090609,000000,4.58398,4.79862,4.52895,4.74757,25863592.623148,0
+UYM.US,D,20090610,000000,4.89723,4.91241,4.52895,4.72043,27387447.869823,0
+UYM.US,D,20090611,000000,4.74134,5.00903,4.74134,4.93956,26727575.509105,0
+UYM.US,D,20090612,000000,4.82302,4.82302,4.61759,4.71819,23717450.267221,0
+UYM.US,D,20090615,000000,4.5663,4.5663,4.25554,4.34792,32964361.859282,0
+UYM.US,D,20090616,000000,4.36809,4.46147,4.07923,4.14199,33041998.1539,0
+UYM.US,D,20090617,000000,4.05782,4.09467,3.82699,3.97939,34618337.816792,0
+UYM.US,D,20090618,000000,3.99009,4.13277,3.88725,4.04412,20867171.77863,0
+UYM.US,D,20090619,000000,4.11484,4.17784,3.98138,4.05559,17673236.62548,0
+UYM.US,D,20090622,000000,3.89821,3.90269,3.50503,3.52072,38653192.270136,0
+UYM.US,D,20090623,000000,3.52321,3.68606,3.46045,3.63028,27432703.580771,0
+UYM.US,D,20090624,000000,3.73984,3.88103,3.6751,3.74208,27514464.25334,0
+UYM.US,D,20090625,000000,3.68382,3.96544,3.66389,3.96544,30152785.055526,0
+UYM.US,D,20090626,000000,3.93132,4.02395,3.8895,3.94726,20295308.904594,0
+UYM.US,D,20090629,000000,3.9769,4.06679,3.9007,4.01499,15860831.5441,0
+UYM.US,D,20090630,000000,4.01499,4.07699,3.85414,3.9119,15453453.842572,0
+UYM.US,D,20090701,000000,4.00827,4.11708,3.91863,3.94726,18202052.559623,0
+UYM.US,D,20090702,000000,3.76499,3.80931,3.69502,3.71942,17503884.124755,0
+UYM.US,D,20090706,000000,3.57947,3.58396,3.40019,3.57475,23292257.823146,0
+UYM.US,D,20090707,000000,3.56304,3.58147,3.36259,3.38301,22842467.70141,0
+UYM.US,D,20090708,000000,3.38077,3.4988,3.20373,3.35313,34571620.301002,0
+UYM.US,D,20090709,000000,3.48561,3.51823,3.37878,3.45124,25757491.293551,0
+UYM.US,D,20090710,000000,3.35563,3.46494,3.262,3.40418,14952135.100091,0
+UYM.US,D,20090713,000000,3.41837,3.58595,3.25278,3.58595,20978883.386708,0
+UYM.US,D,20090714,000000,3.6512,3.70821,3.54561,3.64871,23803090.344953,0
+UYM.US,D,20090715,000000,3.80707,3.9881,3.80234,3.9632,29286705.845041,0
+UYM.US,D,20090716,000000,3.96544,4.21171,3.94278,4.18929,28832542.356616,0
+UYM.US,D,20090717,000000,4.18705,4.29861,4.09244,4.22267,28136751.362593,0
+UYM.US,D,20090720,000000,4.35016,4.44776,4.26674,4.42511,30640819.044096,0
+UYM.US,D,20090721,000000,4.50454,4.58647,4.21644,4.43656,41234884.198414,0
+UYM.US,D,20090722,000000,4.31107,4.49284,4.27844,4.46147,21579894.006778,0
+UYM.US,D,20090723,000000,4.45923,4.77919,4.41016,4.74558,39841940.804208,0
+UYM.US,D,20090724,000000,4.67586,4.83447,4.62482,4.82526,25236084.78231,0
+UYM.US,D,20090727,000000,4.85489,4.955,4.7543,4.86784,25183885.498355,0
+UYM.US,D,20090728,000000,4.72516,4.83447,4.58821,4.75877,32766275.255104,0
+UYM.US,D,20090729,000000,4.61286,4.63577,4.45449,4.53343,33646908.258869,0
+UYM.US,D,20090730,000000,4.69379,4.90793,4.68507,4.79215,34868330.540769,0
+UYM.US,D,20090731,000000,4.78791,5.04838,4.76999,4.97342,26673364.235516,0
+UYM.US,D,20090803,000000,5.17512,5.39076,5.14748,5.36188,32647110.048702,0
+UYM.US,D,20090804,000000,5.27447,5.48812,5.21844,5.37084,32355243.041466,0
+UYM.US,D,20090805,000000,5.4037,5.49608,5.23861,5.43757,28289554.144192,0
+UYM.US,D,20090806,000000,5.49608,5.58523,5.26376,5.39076,19368721.415038,0
+UYM.US,D,20090807,000000,5.54465,5.56258,5.28144,5.4692,21491109.442254,0
+UYM.US,D,20090810,000000,5.40595,5.41766,5.20749,5.29215,16198167.107494,0
+UYM.US,D,20090811,000000,5.20076,5.27247,5.11162,5.2411,21699757.988024,0
+UYM.US,D,20090812,000000,5.17064,5.47865,5.15669,5.38155,14133018.378188,0
+UYM.US,D,20090813,000000,5.5053,5.66442,5.43334,5.65321,18016150.339774,0
+UYM.US,D,20090814,000000,5.65321,5.6811,5.28144,5.41292,23723783.416229,0
+UYM.US,D,20090817,000000,4.99559,5.02895,4.87457,4.90146,23674829.017751,0
+UYM.US,D,20090818,000000,4.96894,5.10565,4.93956,5.05983,15317734.901098,0
+UYM.US,D,20090819,000000,4.86561,5.26152,4.83,5.17711,22932649.81562,0
+UYM.US,D,20090820,000000,5.19679,5.29688,5.17064,5.23214,15440767.46482,0
+UYM.US,D,20090821,000000,5.35963,5.53767,5.3422,5.51376,19082705.643126,0
+UYM.US,D,20090824,000000,5.67861,5.71745,5.44006,5.46671,23235171.131237,0
+UYM.US,D,20090825,000000,5.56755,5.65321,5.33797,5.393,20980256.84071,0
+UYM.US,D,20090826,000000,5.33971,5.44678,5.22766,5.3173,18206486.165523,0
+UYM.US,D,20090827,000000,5.29887,5.40595,5.05734,5.35291,20719573.664827,0
+UYM.US,D,20090828,000000,5.51825,5.51974,5.31506,5.45127,15819085.771156,0
+UYM.US,D,20090831,000000,5.27247,5.27247,5.14972,5.21197,15149402.451006,0
+UYM.US,D,20090901,000000,5.14076,5.38155,4.91964,4.93283,23592967.946497,0
+UYM.US,D,20090902,000000,4.89723,5.0663,4.83447,5.02696,13437066.74627,0
+UYM.US,D,20090903,000000,5.16839,5.24783,5.02696,5.24783,11104415.76244,0
+UYM.US,D,20090904,000000,5.25032,5.40146,5.11411,5.39076,13327700.451457,0
+UYM.US,D,20090908,000000,5.60963,5.68558,5.54016,5.59793,13484121.60164,0
+UYM.US,D,20090909,000000,5.642,5.74634,5.54664,5.68334,16990577.779366,0
+UYM.US,D,20090910,000000,5.68334,5.8965,5.52199,5.89176,18801476.880481,0
+UYM.US,D,20090911,000000,5.98041,6.08349,5.80859,5.91218,23265166.242167,0
+UYM.US,D,20090914,000000,5.78444,6.11064,5.71298,6.0947,16128253.479675,0
+UYM.US,D,20090915,000000,6.1465,6.46174,6.11064,6.41916,20104350.607003,0
+UYM.US,D,20090916,000000,6.60865,6.74685,6.50581,6.68834,28345211.158836,0
+UYM.US,D,20090917,000000,6.66094,6.84097,6.47867,6.57927,29481190.144426,0
+UYM.US,D,20090918,000000,6.65621,6.67314,6.4463,6.54515,16643443.304382,0
+UYM.US,D,20090921,000000,6.34271,6.51627,6.22419,6.46622,16126341.888726,0
+UYM.US,D,20090922,000000,6.66094,6.76926,6.61289,6.7085,17370016.53502,0
+UYM.US,D,20090923,000000,6.7334,6.75108,6.39202,6.41442,17464146.325498,0
+UYM.US,D,20090924,000000,6.45277,6.47693,6.01128,6.11737,19764187.816658,0
+UYM.US,D,20090925,000000,5.99759,6.16592,5.87583,5.90994,15266230.376037,0
+UYM.US,D,20090928,000000,5.96995,6.27847,5.93409,6.19704,12642491.478763,0
+UYM.US,D,20090929,000000,6.22419,6.3828,6.14849,6.1836,10628060.148831,0
+UYM.US,D,20090930,000000,6.31134,6.32204,5.96547,6.12209,16053086.992693,0
+UYM.US,D,20091001,000000,6.07453,6.09047,5.60043,5.60267,17691420.835185,0
+UYM.US,D,20091002,000000,5.3554,5.68982,5.33971,5.51576,15504729.458632,0
+UYM.US,D,20091005,000000,5.61412,5.87109,5.57378,5.82901,10911614.145005,0
+UYM.US,D,20091006,000000,6.04514,6.21024,5.92513,6.08798,17501840.007542,0
+UYM.US,D,20091007,000000,6.08598,6.21945,6.0317,6.18584,10563873.261968,0
+UYM.US,D,20091008,000000,6.41194,6.5342,6.28071,6.46423,17667823.128421,0
+UYM.US,D,20091009,000000,6.42563,6.52996,6.31134,6.45975,8620933.827172,0
+UYM.US,D,20091012,000000,6.5728,6.69506,6.42339,6.5078,9323873.2075192,0
+UYM.US,D,20091013,000000,6.44855,6.59471,6.32204,6.55661,10784830.686436,0
+UYM.US,D,20091014,000000,6.74884,6.87982,6.6841,6.83201,15108608.457589,0
+UYM.US,D,20091015,000000,6.73789,6.92514,6.68186,6.89675,10893895.785195,0
+UYM.US,D,20091016,000000,6.8091,6.82504,6.66518,6.71323,13260497.588116,0
+UYM.US,D,20091019,000000,6.75582,7.00656,6.71548,6.93435,12746444.276516,0
+UYM.US,D,20091020,000000,7.03795,7.03795,6.64675,6.82504,12437967.310945,0
+UYM.US,D,20091021,000000,6.71323,7.02225,6.67738,6.69506,14849282.671918,0
+UYM.US,D,20091022,000000,6.67962,6.89451,6.4463,6.85691,16694530.170916,0
+UYM.US,D,20091023,000000,6.91269,6.93435,6.49236,6.56084,18469309.841357,0
+UYM.US,D,20091026,000000,6.58375,6.83426,6.24411,6.28942,20453039.25362,0
+UYM.US,D,20091027,000000,6.26229,6.34495,6.12657,6.15496,17064551.529979,0
+UYM.US,D,20091028,000000,6.07678,6.09246,5.62557,5.64873,24862131.810769,0
+UYM.US,D,20091029,000000,5.85765,6.1465,5.84644,6.09246,26074506.163237,0
+UYM.US,D,20091030,000000,6.07229,6.08349,5.52846,5.63728,30691026.418155,0
+UYM.US,D,20091102,000000,5.7192,5.97393,5.47144,5.72792,35541829.010924,0
+UYM.US,D,20091103,000000,5.55585,5.99983,5.52846,5.93633,20335769.574378,0
+UYM.US,D,20091104,000000,6.15496,6.19953,5.894,5.9057,27397556.009361,0
+UYM.US,D,20091105,000000,6.04092,6.27125,5.9829,6.25581,16789623.788763,0
+UYM.US,D,20091106,000000,6.12433,6.46423,6.10142,6.29191,15596493.856107,0
+UYM.US,D,20091109,000000,6.50581,6.74685,6.48341,6.74685,16809414.377418,0
+UYM.US,D,20091110,000000,6.70403,6.75831,6.5342,6.6866,19505171.258934,0
+UYM.US,D,20091111,000000,6.8589,6.97195,6.74262,6.8228,22574186.353097,0
+UYM.US,D,20091112,000000,6.79865,6.96971,6.63107,6.70403,22653898.892506,0
+UYM.US,D,20091113,000000,6.71996,6.90846,6.64675,6.78993,17645149.089552,0
+UYM.US,D,20091116,000000,6.9478,7.22968,6.94556,7.15946,20763712.942404,0
+UYM.US,D,20091117,000000,7.07579,7.31658,7.00432,7.3121,15887613.897132,0
+UYM.US,D,20091118,000000,7.36763,7.39875,7.12236,7.22494,14230465.341196,0
+UYM.US,D,20091119,000000,7.06259,7.08475,6.76677,6.98142,20593388.582415,0
+UYM.US,D,20091120,000000,6.80487,6.98142,6.74262,6.94307,14388878.401276,0
+UYM.US,D,20091123,000000,7.18461,7.34372,6.97893,7.01105,21889391.022982,0
+UYM.US,D,20091124,000000,7.01105,7.04641,6.83873,6.99486,18693548.294829,0
+UYM.US,D,20091125,000000,7.10517,7.25508,7.01976,7.2364,12783005.461401,0
+UYM.US,D,20091127,000000,6.78071,7.04043,6.63107,6.88829,14359541.905715,0
+UYM.US,D,20091130,000000,6.88381,7.00183,6.77823,6.90149,17358378.319533,0
+UYM.US,D,20091201,000000,7.11563,7.24785,7.0738,7.12833,20508836.826422,0
+UYM.US,D,20091202,000000,7.14427,7.39875,7.13979,7.33251,20337235.395169,0
+UYM.US,D,20091203,000000,7.34372,7.39203,7.0489,7.05363,21670786.943673,0
+UYM.US,D,20091204,000000,7.26105,7.32081,6.60641,6.83426,31792901.978651,0
+UYM.US,D,20091207,000000,6.77823,7.00656,6.76278,6.84546,16178368.486945,0
+UYM.US,D,20091208,000000,6.72445,6.76278,6.54989,6.59944,16248077.301447,0
+UYM.US,D,20091209,000000,6.66892,6.81806,6.50979,6.80686,16803057.132727,0
+UYM.US,D,20091210,000000,6.86563,6.97195,6.74038,6.80038,11945371.206159,0
+UYM.US,D,20091211,000000,6.86339,6.93435,6.70627,6.83873,13072627.554054,0
+UYM.US,D,20091214,000000,6.95452,7.07803,6.85019,7.05114,15629701.724935,0
+UYM.US,D,20091215,000000,6.99486,7.17763,6.90846,6.95901,10061650.931328,0
+UYM.US,D,20091216,000000,7.02898,7.21548,7.01976,7.13082,12628748.906852,0
+UYM.US,D,20091217,000000,6.96548,6.9996,6.74685,6.78071,15208059.378338,0
+UYM.US,D,20091218,000000,6.80686,6.91867,6.64451,6.80038,13866126.547665,0
+UYM.US,D,20091221,000000,6.89451,7.05363,6.8589,6.96548,10885590.806027,0
+UYM.US,D,20091222,000000,6.99486,7.08475,6.93435,7.07803,11077243.862514,0
+UYM.US,D,20091223,000000,7.1246,7.34597,7.087,7.34372,11456465.75701,0
+UYM.US,D,20091224,000000,7.41942,7.4869,7.38755,7.44606,5036552.2066181,0
+UYM.US,D,20091228,000000,7.54891,7.57405,7.36961,7.45079,7388198.6215221,0
+UYM.US,D,20091229,000000,7.4869,7.54891,7.35492,7.37883,6571222.3995681,0
+UYM.US,D,20091230,000000,7.3345,7.43685,7.26578,7.39203,5620675.7679844,0
+UYM.US,D,20091231,000000,7.42191,7.45079,7.19581,7.2003,6282644.453231,0
+UYM.US,D,20100104,000000,7.45304,7.70777,7.41718,7.70777,17628193.759743,0
+UYM.US,D,20100105,000000,7.73864,7.8639,7.69433,7.81982,17316403.637589,0
+UYM.US,D,20100106,000000,7.88183,8.20379,7.87311,8.11365,20571156.297758,0
+UYM.US,D,20100107,000000,8.07854,8.08725,7.88183,8.05189,11989847.823317,0
+UYM.US,D,20100108,000000,8.00284,8.27974,7.95728,8.26655,11559318.185183,0
+UYM.US,D,20100111,000000,8.55414,8.56734,8.13656,8.2399,18157098.044729,0
+UYM.US,D,20100112,000000,7.98242,8.08527,7.72968,7.87984,20777792.853894,0
+UYM.US,D,20100113,000000,7.90847,8.06037,7.68311,8.02326,13705697.482004,0
+UYM.US,D,20100114,000000,8.01629,8.09921,7.84622,7.87535,8310481.0154937,0
+UYM.US,D,20100115,000000,7.83102,7.89951,7.66967,7.74562,14534516.732761,0
+UYM.US,D,20100119,000000,7.72121,8.00733,7.71649,8.00733,11614690.067563,0
+UYM.US,D,20100120,000000,7.88183,7.88183,7.53297,7.7633,19627978.929604,0
+UYM.US,D,20100121,000000,7.69881,7.70528,7.01802,7.01802,40576096.143486,0
+UYM.US,D,20100122,000000,6.90846,7.18461,6.67538,6.69281,46358237.091555,0
+UYM.US,D,20100125,000000,6.88181,7.01976,6.81359,6.83426,28054789.892655,0
+UYM.US,D,20100126,000000,6.67314,6.97195,6.62434,6.67538,24607540.82705,0
+UYM.US,D,20100127,000000,6.70153,6.76926,6.31757,6.58375,28992276.663381,0
+UYM.US,D,20100128,000000,6.71074,6.7222,6.21721,6.31134,40301152.338481,0
+UYM.US,D,20100129,000000,6.44406,6.57703,5.97816,6.01601,43095119.213007,0
+UYM.US,D,20100201,000000,6.15272,6.54739,6.12209,6.52797,33120293.063886,0
+UYM.US,D,20100202,000000,6.61736,6.65372,6.37832,6.61065,31706386.424392,0
+UYM.US,D,20100203,000000,6.52996,6.72445,6.42788,6.48341,30432098.211273,0
+UYM.US,D,20100204,000000,6.30063,6.30063,5.89176,5.90321,49085748.06895,0
+UYM.US,D,20100205,000000,5.90321,6.11737,5.65321,6.11737,67813046.385502,0
+UYM.US,D,20100208,000000,6.12433,6.23589,5.894,5.8965,33027845.955357,0
+UYM.US,D,20100209,000000,6.11064,6.35765,6.0317,6.24187,48130703.576308,0
+UYM.US,D,20100210,000000,6.22891,6.31383,6.01377,6.17015,28797398.801154,0
+UYM.US,D,20100211,000000,6.2217,6.50158,6.13081,6.47269,40344661.112322,0
+UYM.US,D,20100212,000000,6.25581,6.53868,6.16592,6.49685,23510074.776769,0
+UYM.US,D,20100216,000000,6.72867,6.88829,6.70153,6.8609,26490988.017461,0
+UYM.US,D,20100217,000000,6.95652,6.99486,6.75582,6.89053,22064675.077976,0
+UYM.US,D,20100218,000000,6.81806,7.06957,6.80238,7.0357,20401856.004349,0
+UYM.US,D,20100219,000000,6.93236,7.20452,6.93012,7.13555,27239909.99523,0
+UYM.US,D,20100222,000000,7.22743,7.25034,7.03147,7.087,20714031.657451,0
+UYM.US,D,20100223,000000,7.02449,7.05587,6.67962,6.73116,28052882.317653,0
+UYM.US,D,20100224,000000,6.75582,6.91443,6.69506,6.7852,23275426.987706,0
+UYM.US,D,20100225,000000,6.54515,6.86563,6.43459,6.82031,26611956.384233,0
+UYM.US,D,20100226,000000,6.87509,6.92066,6.70627,6.87758,18846837.00606,0
+UYM.US,D,20100301,000000,6.9742,7.16842,6.89675,7.15946,16278365.576535,0
+UYM.US,D,20100302,000000,7.26827,7.49338,7.26827,7.38332,21578400.074355,0
+UYM.US,D,20100303,000000,7.4869,7.66369,7.43262,7.47395,21877218.686494,0
+UYM.US,D,20100304,000000,7.51579,7.5895,7.38107,7.47395,16207347.563189,0
+UYM.US,D,20100305,000000,7.65697,7.85269,7.61788,7.78596,19130848.820234,0
+UYM.US,D,20100308,000000,7.83974,7.90648,7.69881,7.75409,17396377.213578,0
+UYM.US,D,20100309,000000,7.61788,7.83102,7.60668,7.6764,18780348.981351,0
+UYM.US,D,20100310,000000,7.71873,7.8639,7.5895,7.70079,21630097.364889,0
+UYM.US,D,20100311,000000,7.62037,7.7633,7.50707,7.76081,16009397.501221,0
+UYM.US,D,20100312,000000,7.87311,7.98018,7.80862,7.88407,18082658.44422,0
+UYM.US,D,20100315,000000,7.81982,7.83526,7.64328,7.75657,19899497.1315,0
+UYM.US,D,20100316,000000,7.87984,8.04343,7.8507,8.01629,20247169.743432,0
+UYM.US,D,20100317,000000,8.0763,8.26181,8.06734,8.13881,20182561.182094,0
+UYM.US,D,20100318,000000,8.13183,8.2399,7.93088,7.95504,20447240.225613,0
+UYM.US,D,20100319,000000,7.96375,8.06932,7.67839,7.71873,23069011.308675,0
+UYM.US,D,20100322,000000,7.49338,7.91744,7.47146,7.86613,21565396.436761,0
+UYM.US,D,20100323,000000,7.90648,8.1251,7.82879,8.11814,22930288.438565,0
+UYM.US,D,20100324,000000,7.99836,8.1901,7.95304,8.07854,24693020.266887,0
+UYM.US,D,20100325,000000,8.20853,8.24837,7.69881,7.73218,25404975.449087,0
+UYM.US,D,20100326,000000,7.83725,7.99836,7.71176,7.85493,23504950.42792,0
+UYM.US,D,20100329,000000,7.9508,8.13881,7.9508,8.05015,18491032.100698,0
+UYM.US,D,20100330,000000,8.1251,8.19683,7.94408,8.07381,17083575.072686,0
+UYM.US,D,20100331,000000,8.02077,8.15723,7.95728,7.99438,17214037.139048,0
+UYM.US,D,20100401,000000,8.13432,8.30664,8.13432,8.30439,15561278.013592,0
+UYM.US,D,20100405,000000,8.40424,8.57382,8.31983,8.57382,11053782.697961,0
+UYM.US,D,20100406,000000,8.5407,8.69558,8.47695,8.62187,10863872.562633,0
+UYM.US,D,20100407,000000,8.64005,8.70853,8.44483,8.55863,19248190.78653,0
+UYM.US,D,20100408,000000,8.41968,8.57631,8.34374,8.54742,13917221.446093,0
+UYM.US,D,20100409,000000,8.62411,8.65947,8.51181,8.6174,12874830.098087,0
+UYM.US,D,20100412,000000,8.653,8.70206,8.51654,8.56311,10462844.073902,0
+UYM.US,D,20100413,000000,8.53671,8.57157,8.38282,8.51405,8289425.4034166,0
+UYM.US,D,20100414,000000,8.62411,8.70006,8.52103,8.67517,9378080.4651615,0
+UYM.US,D,20100415,000000,8.64179,8.72198,8.59025,8.63084,8925242.2393695,0
+UYM.US,D,20100416,000000,8.54991,8.61491,8.13432,8.26655,22913296.96523,0
+UYM.US,D,20100419,000000,8.13183,8.2282,7.87535,8.1901,16941029.020677,0
+UYM.US,D,20100420,000000,8.32432,8.38731,8.1901,8.24214,10302720.220241,0
+UYM.US,D,20100421,000000,8.27301,8.3156,8.02551,8.22396,9607266.5657975,0
+UYM.US,D,20100422,000000,8.06485,8.35544,7.90423,8.33502,12179874.421118,0
+UYM.US,D,20100423,000000,8.37885,8.63283,8.34125,8.63283,8958650.9055664,0
+UYM.US,D,20100426,000000,8.71301,8.81785,8.59175,8.63283,8859171.8731871,0
+UYM.US,D,20100427,000000,8.58304,8.62411,8.03024,8.08725,21314162.785047,0
+UYM.US,D,20100428,000000,8.20853,8.33278,8.05812,8.25508,16944579.118155,0
+UYM.US,D,20100429,000000,8.39154,8.49612,8.33278,8.41072,11115780.893506,0
+UYM.US,D,20100430,000000,8.46774,8.53871,8.04343,8.0763,13979565.013114,0
+UYM.US,D,20100503,000000,8.14378,8.16918,7.83725,8.08103,9548975.0896768,0
+UYM.US,D,20100504,000000,7.82655,7.91071,7.31658,7.43486,19734048.131622,0
+UYM.US,D,20100505,000000,7.18013,7.54641,7.05363,7.29417,21801694.780195,0
+UYM.US,D,20100506,000000,7.2364,7.50234,5.93185,6.8589,22592398.674435,0
+UYM.US,D,20100507,000000,6.88381,7.0738,6.39674,6.63554,25974810.2697,0
+UYM.US,D,20100510,000000,7.26105,7.38531,7.13082,7.37186,20370138.051997,0
+UYM.US,D,20100511,000000,7.26105,7.43037,7.1729,7.18909,19072930.827219,0
+UYM.US,D,20100512,000000,7.31658,7.59572,7.2877,7.56708,12853798.581694,0
+UYM.US,D,20100513,000000,7.54019,7.75185,7.38332,7.43685,13375775.357462,0
+UYM.US,D,20100514,000000,7.27027,7.31408,6.85467,7.02898,17565038.971353,0
+UYM.US,D,20100517,000000,6.99262,7.07579,6.51179,6.83426,15986418.250352,0
+UYM.US,D,20100518,000000,7.01105,7.20204,6.60641,6.62907,18038603.501537,0
+UYM.US,D,20100519,000000,6.55661,6.6221,6.18808,6.49012,22891675.104573,0
+UYM.US,D,20100520,000000,6.1196,6.21024,5.83698,5.88055,32107194.036019,0
+UYM.US,D,20100521,000000,5.7192,6.27847,5.65321,6.20825,28176296.396375,0
+UYM.US,D,20100524,000000,6.20402,6.28743,5.9936,5.99759,11974824.164194,0
+UYM.US,D,20100525,000000,5.63005,6.23788,5.57378,6.22891,25588785.360354,0
+UYM.US,D,20100526,000000,6.41194,6.52125,6.1348,6.19057,15816105.938205,0
+UYM.US,D,20100527,000000,6.50581,6.82504,6.41916,6.82504,11779934.254124,0
+UYM.US,D,20100528,000000,6.80487,6.81359,6.4575,6.58574,9241510.1428441,0
+UYM.US,D,20100601,000000,6.39003,6.59694,6.06507,6.07678,10357983.672043,0
+UYM.US,D,20100602,000000,6.15496,6.52125,6.11064,6.52125,7482147.6943686,0
+UYM.US,D,20100603,000000,6.59023,6.60417,6.14849,6.34271,8995252.2499249,0
+UYM.US,D,20100604,000000,6.0947,6.1836,5.75281,5.79714,16581188.088204,0
+UYM.US,D,20100607,000000,5.79963,5.88279,5.53319,5.54016,13345591.497005,0
+UYM.US,D,20100608,000000,5.56507,5.82901,5.51152,5.79963,14066229.157425,0
+UYM.US,D,20100609,000000,5.96074,6.15496,5.75979,5.83474,11170016.26278,0
+UYM.US,D,20100610,000000,6.09695,6.30735,6.06507,6.29615,10216128.362982,0
+UYM.US,D,20100611,000000,6.1816,6.47269,6.144,6.4707,8233535.463825,0
+UYM.US,D,20100614,000000,6.62907,6.68834,6.35367,6.37607,8961674.9139384,0
+UYM.US,D,20100615,000000,6.53868,6.74262,6.44855,6.7334,8514021.2762052,0
+UYM.US,D,20100616,000000,6.64451,6.80238,6.56084,6.71323,7212677.6256329,0
+UYM.US,D,20100617,000000,6.73789,6.80487,6.44406,6.64451,9693043.1857398,0
+UYM.US,D,20100618,000000,6.64675,6.78071,6.62907,6.72445,5667903.3090922,0
+UYM.US,D,20100621,000000,7.00183,7.13754,6.69057,6.79865,11914793.782861,0
+UYM.US,D,20100622,000000,6.78071,6.86563,6.43459,6.45975,7875312.9581435,0
+UYM.US,D,20100623,000000,6.45103,6.56084,6.21945,6.47693,11263025.603941,0
+UYM.US,D,20100624,000000,6.39202,6.4859,6.12433,6.14849,10303254.341241,0
+UYM.US,D,20100625,000000,6.1948,6.43708,6.0947,6.35591,8467516.6056245,0
+UYM.US,D,20100628,000000,6.36712,6.39674,6.15944,6.19057,7238034.3173467,0
+UYM.US,D,20100629,000000,5.95874,5.95874,5.58523,5.67613,11548696.004381,0
+UYM.US,D,20100630,000000,5.67438,5.85117,5.48812,5.51576,9547079.5625167,0
+UYM.US,D,20100701,000000,5.52199,5.65097,5.2055,5.43334,15907946.638681,0
+UYM.US,D,20100702,000000,5.54887,5.54887,5.27696,5.36411,7035245.0387941,0
+UYM.US,D,20100706,000000,5.59569,5.67861,5.2792,5.38602,10017254.633119,0
+UYM.US,D,20100707,000000,5.41043,5.87583,5.38602,5.87109,8308067.4311225,0
+UYM.US,D,20100708,000000,5.97816,6.07877,5.84893,6.0698,7192971.371873,0
+UYM.US,D,20100709,000000,6.08598,6.3716,6.04514,6.32653,7499436.3478099,0
+UYM.US,D,20100712,000000,6.26676,6.29814,6.03619,6.11064,5509923.9713288,0
+UYM.US,D,20100713,000000,6.35765,6.44855,6.26029,6.35989,9892350.6379198,0
+UYM.US,D,20100714,000000,6.28743,6.4326,6.20153,6.31757,7041891.4316966,0
+UYM.US,D,20100715,000000,6.32653,6.34495,6.08798,6.269,6590085.3043796,0
+UYM.US,D,20100716,000000,6.17463,6.1836,5.82254,5.85765,7479657.8069972,0
+UYM.US,D,20100719,000000,5.88504,5.93633,5.73239,5.88279,3305321.4694912,0
+UYM.US,D,20100720,000000,5.71049,6.25581,5.67089,6.23788,7348159.6262121,0
+UYM.US,D,20100721,000000,6.40721,6.47867,6.10366,6.19281,10260516.629297,0
+UYM.US,D,20100722,000000,6.41194,6.66294,6.39202,6.60865,8224278.70513,0
+UYM.US,D,20100723,000000,6.59023,6.87758,6.57031,6.8589,9621968.9491305,0
+UYM.US,D,20100726,000000,6.84297,6.96548,6.79441,6.95901,6115532.8511412,0
+UYM.US,D,20100727,000000,7.05811,7.08276,6.71548,6.80038,8177745.9229177,0
+UYM.US,D,20100728,000000,6.69506,6.85467,6.65845,6.73116,5935811.1742998,0
+UYM.US,D,20100729,000000,6.79217,6.95901,6.59023,6.75357,5668586.0201456,0
+UYM.US,D,20100730,000000,6.5728,6.90398,6.56806,6.83873,5548714.0070056,0
+UYM.US,D,20100802,000000,7.06957,7.28346,7.04217,7.24785,6291459.457715,0
+UYM.US,D,20100803,000000,7.14826,7.15497,6.96747,7.03795,6598932.4364426,0
+UYM.US,D,20100804,000000,7.06259,7.20926,6.99038,7.18212,6049984.5581173,0
+UYM.US,D,20100805,000000,7.07156,7.20676,7.07156,7.19133,5655747.0363937,0
+UYM.US,D,20100806,000000,7.05811,7.30961,7.00656,7.18013,8028621.749112,0
+UYM.US,D,20100809,000000,7.25034,7.30338,7.15298,7.25259,4823172.8748426,0
+UYM.US,D,20100810,000000,7.05811,7.18461,6.93012,7.09795,6902100.319586,0
+UYM.US,D,20100811,000000,6.81359,6.81806,6.54515,6.60168,7574791.5843189,0
+UYM.US,D,20100812,000000,6.39674,6.74038,6.37607,6.65845,6363212.3894304,0
+UYM.US,D,20100813,000000,6.60641,6.67962,6.5342,6.59023,4283044.0169487,0
+UYM.US,D,20100816,000000,6.52125,6.74685,6.50158,6.66518,4519715.8434883,0
+UYM.US,D,20100817,000000,6.85691,7.10044,6.8477,6.98614,7214637.407951,0
+UYM.US,D,20100818,000000,6.99262,7.10517,6.85219,7.02898,5688493.0712741,0
+UYM.US,D,20100819,000000,6.96971,7.06483,6.66294,6.72668,7772930.3958135,0
+UYM.US,D,20100820,000000,6.6333,6.66518,6.49461,6.65149,5131894.8132031,0
+UYM.US,D,20100823,000000,6.7085,6.7852,6.49461,6.50581,5304319.5136676,0
+UYM.US,D,20100824,000000,6.26029,6.34495,6.15073,6.15695,8540225.3328146,0
+UYM.US,D,20100825,000000,6.11313,6.2217,5.9077,6.17265,7801704.6587418,0
+UYM.US,D,20100826,000000,6.26676,6.39425,6.13081,6.17712,6278459.8360683,0
+UYM.US,D,20100827,000000,6.31383,6.5728,6.12209,6.56333,9614422.9840164,0
+UYM.US,D,20100830,000000,6.5342,6.59694,6.36462,6.36462,5358245.6549938,0
+UYM.US,D,20100831,000000,6.31981,6.58774,6.31134,6.51179,6752558.4872535,0
+UYM.US,D,20100901,000000,6.69929,6.97195,6.69929,6.94556,9100108.6358369,0
+UYM.US,D,20100902,000000,6.98142,7.10044,6.87982,7.09148,6330450.2907606,0
+UYM.US,D,20100903,000000,7.2227,7.29417,7.14427,7.26105,7617802.3806849,0
+UYM.US,D,20100907,000000,7.16643,7.24312,7.07579,7.13754,4621351.439607,0
+UYM.US,D,20100908,000000,7.18212,7.35717,7.17091,7.2593,6012824.9970739,0
+UYM.US,D,20100909,000000,7.39875,7.42813,7.10044,7.16643,5525232.762715,0
+UYM.US,D,20100910,000000,7.16195,7.30961,7.15946,7.24785,3634986.5734025,0
+UYM.US,D,20100913,000000,7.41519,7.52898,7.37659,7.4981,6429925.3071926,0
+UYM.US,D,20100914,000000,7.42813,7.5895,7.36763,7.4869,6497851.0410613,0
+UYM.US,D,20100915,000000,7.39003,7.48291,7.32579,7.47146,7461529.820555,0
+UYM.US,D,20100916,000000,7.43934,7.63855,7.43934,7.60668,6593651.4656469,0
+UYM.US,D,20100917,000000,7.66121,7.6764,7.49587,7.60219,5453664.5645789,0
+UYM.US,D,20100920,000000,7.62734,7.80389,7.52051,7.76778,6963965.9888688,0
+UYM.US,D,20100921,000000,7.7745,7.7882,7.54417,7.71176,9246433.6943235,0
+UYM.US,D,20100922,000000,7.70079,7.91744,7.70079,7.76978,7732670.523398,0
+UYM.US,D,20100923,000000,7.6114,7.82879,7.54019,7.65249,5934277.0824033,0
+UYM.US,D,20100924,000000,7.83277,8.03895,7.83277,8.00932,5229249.4094221,0
+UYM.US,D,20100927,000000,8.0006,8.06485,7.94408,7.9508,5242188.7918582,0
+UYM.US,D,20100928,000000,7.89278,8.09672,7.69881,8.06734,7820627.8027638,0
+UYM.US,D,20100929,000000,8.02551,8.08103,7.93312,7.97097,6423427.5043428,0
+UYM.US,D,20100930,000000,8.06734,8.16121,7.75881,7.91495,7023823.684465,0
+UYM.US,D,20101001,000000,8.06037,8.16918,8.00733,8.14577,6617498.1611484,0
+UYM.US,D,20101004,000000,8.06485,8.12959,7.80613,7.89502,6694230.8676064,0
+UYM.US,D,20101005,000000,8.06932,8.39976,8.05189,8.33502,6816612.8478546,0
+UYM.US,D,20101006,000000,8.36963,8.56062,8.34597,8.5031,7279816.2338166,0
+UYM.US,D,20101007,000000,8.60096,8.61266,8.19683,8.37885,5163781.4353456,0
+UYM.US,D,20101008,000000,8.38084,8.78074,8.38084,8.72845,6848591.8367867,0
+UYM.US,D,20101011,000000,8.7912,8.83129,8.65947,8.72621,5203177.8790758,0
+UYM.US,D,20101012,000000,8.68189,8.78074,8.45603,8.74638,6179944.6310585,0
+UYM.US,D,20101013,000000,8.93413,9.09897,8.88059,9.01531,7040148.5105367,0
+UYM.US,D,20101014,000000,9.02178,9.03622,8.73492,8.85146,6938416.531681,0
+UYM.US,D,20101015,000000,8.9787,8.98119,8.63533,8.85819,8354303.0332291,0
+UYM.US,D,20101018,000000,8.78696,8.92317,8.68886,8.84498,6720764.2319006,0
+UYM.US,D,20101019,000000,8.54991,8.68189,8.29742,8.41745,8793956.9037952,0
+UYM.US,D,20101020,000000,8.47248,8.92093,8.40673,8.78274,9709633.0643381,0
+UYM.US,D,20101021,000000,8.89429,8.96526,8.57157,8.78274,8300605.8009033,0
+UYM.US,D,20101022,000000,8.80266,8.81785,8.59623,8.67964,3676740.3782407,0
+UYM.US,D,20101025,000000,8.88981,9.1037,8.8669,8.96775,7548410.8260249,0
+UYM.US,D,20101026,000000,8.79543,9.02551,8.69558,8.97646,5775932.2934288,0
+UYM.US,D,20101027,000000,8.78696,8.80888,8.5407,8.78696,6893811.4042079,0
+UYM.US,D,20101028,000000,8.92567,8.98792,8.68189,8.76655,5405352.7176803,0
+UYM.US,D,20101029,000000,8.73268,8.93413,8.69558,8.90998,4197962.155902,0
+UYM.US,D,20101101,000000,9.00833,9.14629,8.83129,8.94957,5957609.736641,0
+UYM.US,D,20101102,000000,9.11018,9.19334,9.01755,9.09051,4525651.4137057,0
+UYM.US,D,20101103,000000,9.1057,9.1174,8.74414,9.0275,5432588.8727648,0
+UYM.US,D,20101104,000000,9.34325,9.63857,9.33851,9.62463,5702962.5296594,0
+UYM.US,D,20101105,000000,9.66049,9.89056,9.64081,9.78474,4881717.3556478,0
+UYM.US,D,20101108,000000,9.69584,9.93514,9.66522,9.91721,4613375.768124,0
+UYM.US,D,20101109,000000,10.0199,10.1052,9.40102,9.51432,8247302.13142,0
+UYM.US,D,20101110,000000,9.55042,9.72025,9.29569,9.70033,6323659.3237526,0
+UYM.US,D,20101111,000000,9.59126,9.9329,9.56835,9.91945,4512334.5322165,0
+UYM.US,D,20101112,000000,9.67169,9.7586,9.26904,9.41845,8354664.4684928,0
+UYM.US,D,20101115,000000,9.44882,9.54345,9.27153,9.27378,5516453.9017574,0
+UYM.US,D,20101116,000000,9.1037,9.11491,8.66819,8.81984,8667518.8167002,0
+UYM.US,D,20101117,000000,8.88059,9.0432,8.76431,8.86466,6687536.2833355,0
+UYM.US,D,20101118,000000,9.13459,9.41421,9.13459,9.26233,5315118.3961539,0
+UYM.US,D,20101119,000000,9.23169,9.49739,9.12387,9.49739,4246667.5656432,0
+UYM.US,D,20101122,000000,9.35172,9.54096,9.19534,9.52577,4986047.6524539,0
+UYM.US,D,20101123,000000,9.25112,9.25112,9.04071,9.15549,4893154.7737665,0
+UYM.US,D,20101124,000000,9.28722,9.51432,9.28722,9.51008,3672527.6494464,0
+UYM.US,D,20101126,000000,9.30465,9.36566,9.23169,9.29146,1544669.901909,0
+UYM.US,D,20101129,000000,9.18065,9.4167,8.92567,9.36317,5006380.3940039,0
+UYM.US,D,20101130,000000,9.21351,9.51681,9.13259,9.33851,8798021.0425367,0
+UYM.US,D,20101201,000000,9.65177,9.85272,9.62264,9.84375,8213544.0778016,0
+UYM.US,D,20101202,000000,9.90177,10.1852,9.89281,10.154,6336687.0570311,0
+UYM.US,D,20101203,000000,10.0693,10.407,10.0199,10.3662,5109542.0501243,0
+UYM.US,D,20101206,000000,10.3253,10.4867,10.3231,10.454,4354600.1672428,0
+UYM.US,D,20101207,000000,10.7778,10.7909,10.4113,10.4134,7687667.8171349,0
+UYM.US,D,20101208,000000,10.4045,10.5243,10.0873,10.2118,5374634.7362234,0
+UYM.US,D,20101209,000000,10.3848,10.4023,10.1565,10.2885,3771327.9867196,0
+UYM.US,D,20101210,000000,10.3545,10.5264,10.2254,10.4777,4160706.2121217,0
+UYM.US,D,20101213,000000,10.672,10.7665,10.5332,10.549,3344344.4301158,0
+UYM.US,D,20101214,000000,10.6007,10.6789,10.454,10.538,4062813.4789547,0
+UYM.US,D,20101215,000000,10.4156,10.6238,10.3637,10.3802,3933596.3562775,0
+UYM.US,D,20101216,000000,10.4249,10.5264,10.2416,10.5243,4140325.2792031,0
+UYM.US,D,20101217,000000,10.5086,10.6969,10.4754,10.663,2596036.8922946,0
+UYM.US,D,20101220,000000,10.7255,10.8383,10.659,10.7802,2495079.991282,0
+UYM.US,D,20101221,000000,10.918,11.086,10.8669,11.0458,3272001.1541366,0
+UYM.US,D,20101222,000000,11.1585,11.1585,10.9515,11.0255,2665970.5998499,0
+UYM.US,D,20101223,000000,11.0026,11.1633,10.9757,11.1107,2538464.2707537,0
+UYM.US,D,20101227,000000,11.0594,11.1038,10.9293,11.0777,1411083.4284898,0
+UYM.US,D,20101228,000000,11.1447,11.1719,11.0883,11.1249,1846669.1443669,0
+UYM.US,D,20101229,000000,11.1585,11.3042,11.1563,11.2671,2550230.9965569,0
+UYM.US,D,20101230,000000,11.2514,11.414,11.2492,11.2958,1546975.0557012,0
+UYM.US,D,20101231,000000,11.2734,11.3808,11.234,11.3154,1332888.917188,0
+UYM.US,D,20110103,000000,11.5066,11.789,11.5066,11.5302,4600681.3584776,0
+UYM.US,D,20110104,000000,11.6219,11.6685,11.034,11.3766,6662428.5803588,0
+UYM.US,D,20110105,000000,11.2601,11.4877,11.1473,11.4362,3956929.0105153,0
+UYM.US,D,20110106,000000,11.4924,11.4972,11.1812,11.2559,3042072.1032364,0
+UYM.US,D,20110107,000000,11.3042,11.3874,10.9672,11.2085,3903761.8832427,0
+UYM.US,D,20110110,000000,11.0729,11.2935,10.8757,11.2626,3589522.0331916,0
+UYM.US,D,20110111,000000,11.3851,11.5499,11.3627,11.4972,3511476.1119425,0
+UYM.US,D,20110112,000000,11.7038,11.7247,11.5412,11.6971,3835635.3520052,0
+UYM.US,D,20110113,000000,11.7362,11.7362,11.4454,11.4994,3878220.4579497,0
+UYM.US,D,20110114,000000,11.4297,11.4723,11.2912,11.4409,3213737.7896474,0
+UYM.US,D,20110118,000000,11.49,11.6199,11.4723,11.6059,3468999.4365771,0
+UYM.US,D,20110119,000000,11.5883,11.6127,10.9734,11.0255,5625687.670306,0
+UYM.US,D,20110120,000000,10.7865,10.7977,10.4493,10.7103,8759359.5171758,0
+UYM.US,D,20110121,000000,10.8512,10.918,10.5423,10.5442,4033143.6597622,0
+UYM.US,D,20110124,000000,10.5651,10.9158,10.54,10.7822,4954181.1100483,0
+UYM.US,D,20110125,000000,10.7014,10.8041,10.531,10.7929,4880231.4551198,0
+UYM.US,D,20110126,000000,10.8896,11.3605,10.8778,11.3154,7147302.018346,0
+UYM.US,D,20110127,000000,11.3894,11.3894,10.9477,11.1083,5556207.7648038,0
+UYM.US,D,20110128,000000,11.0684,11.2018,10.7665,10.8338,5478527.2947658,0
+UYM.US,D,20110131,000000,10.8914,11.2492,10.8914,11.2133,5535059.7859371,0
+UYM.US,D,20110201,000000,11.405,11.8738,11.3874,11.8436,7046529.8509125,0
+UYM.US,D,20110202,000000,11.7805,11.9681,11.6511,11.7805,5287014.7964369,0
+UYM.US,D,20110203,000000,11.7852,11.852,11.4526,11.8025,5052093.922952,0
+UYM.US,D,20110204,000000,11.841,11.8945,11.5707,11.7606,3697984.7398445,0
+UYM.US,D,20110207,000000,11.8344,12.0644,11.7958,11.8324,5127645.9408824,0
+UYM.US,D,20110208,000000,11.9386,11.9885,11.727,11.9339,5254232.6180302,0
+UYM.US,D,20110209,000000,11.8324,11.899,11.5133,11.6396,6606570.7683462,0
+UYM.US,D,20110210,000000,11.4549,11.8758,11.4549,11.7739,7302735.2454749,0
+UYM.US,D,20110211,000000,11.6842,11.9705,11.6219,11.8901,4062749.2237968,0
+UYM.US,D,20110214,000000,11.9364,12.2676,11.9364,12.2353,5255778.7577688,0
+UYM.US,D,20110215,000000,12.1763,12.3026,12.0183,12.0725,3641492.4081469,0
+UYM.US,D,20110216,000000,12.2161,12.3637,12.1286,12.3592,5468575.7771753,0
+UYM.US,D,20110218,000000,12.5667,12.5667,12.1197,12.2308,3875851.0489996,0
+UYM.US,D,20110222,000000,11.9521,12.1069,11.3492,11.3791,6332896.0027109,0
+UYM.US,D,20110223,000000,11.3672,11.5302,10.8469,11.3088,7992261.3615959,0
+UYM.US,D,20110224,000000,11.2649,11.5066,10.8848,11.2133,5946497.6102596,0
+UYM.US,D,20110225,000000,11.3961,11.5637,11.3744,11.5435,4097065.4941,0
+UYM.US,D,20110228,000000,11.7038,11.8301,11.5412,11.7932,4130751.2606656,0
+UYM.US,D,20110301,000000,11.7912,11.9591,11.2865,11.3065,8182472.6929758,0
+UYM.US,D,20110302,000000,11.2579,11.5748,11.2203,11.4275,7038750.9608509,0
+UYM.US,D,20110303,000000,11.7387,11.9681,11.7175,11.9364,5062639.8007538,0
+UYM.US,D,20110304,000000,11.9705,12.0161,11.6059,11.789,4258450.3552358,0
+UYM.US,D,20110307,000000,11.9409,11.9929,11.227,11.3672,4716216.1484546,0
+UYM.US,D,20110308,000000,11.414,11.6285,11.0637,11.5435,5582347.5662554,0
+UYM.US,D,20110309,000000,11.4409,11.4808,11.0843,11.1834,5705227.5239779,0
+UYM.US,D,20110310,000000,10.8669,10.9065,10.5086,10.5939,7723249.1108607,0
+UYM.US,D,20110311,000000,10.4993,11.0139,10.4356,10.9293,5922084.6661784,0
+UYM.US,D,20110314,000000,10.8383,11.1973,10.7909,11.0777,4713834.6916623,0
+UYM.US,D,20110315,000000,10.4023,11.1338,10.2773,10.9867,5502735.4255309,0
+UYM.US,D,20110316,000000,11.0388,11.1834,10.4224,10.6969,9136633.6771953,0
+UYM.US,D,20110317,000000,11.0139,11.2559,10.9477,11.0903,6065558.4020303,0
+UYM.US,D,20110318,000000,11.3697,11.4616,11.1063,11.1653,4980357.0550262,0
+UYM.US,D,20110321,000000,11.49,11.5661,11.331,11.5524,4752905.8436553,0
+UYM.US,D,20110322,000000,11.5302,11.5836,11.3537,11.4994,2786095.6176744,0
+UYM.US,D,20110323,000000,11.4549,11.9145,11.3808,11.8496,4547835.5069948,0
+UYM.US,D,20110324,000000,11.9885,12.0339,11.6882,11.9661,3938544.0034412,0
+UYM.US,D,20110325,000000,12.0359,12.292,11.9885,12.0885,3839478.6136413,0
+UYM.US,D,20110328,000000,12.1157,12.2471,11.9274,11.9339,3494352.1123435,0
+UYM.US,D,20110329,000000,11.9613,12.2057,11.7958,12.1854,2850423.0626969,0
+UYM.US,D,20110330,000000,12.4439,12.5026,12.1376,12.4525,3947861.0013468,0
+UYM.US,D,20110331,000000,12.4706,12.655,12.4151,12.489,3434390.0021156,0
+UYM.US,D,20110401,000000,12.6028,12.7014,12.4663,12.5425,4074234.8332839,0
+UYM.US,D,20110404,000000,12.7275,12.8436,12.6483,12.7564,4779957.2651606,0
+UYM.US,D,20110405,000000,12.6992,13.2078,12.6436,13.0579,3986004.4694966,0
+UYM.US,D,20110406,000000,13.2686,13.2861,12.7781,12.8689,4768821.0430949,0
+UYM.US,D,20110407,000000,12.8483,13.1277,12.7083,12.8306,5965067.3509128,0
+UYM.US,D,20110408,000000,13.0335,13.108,12.6092,12.7676,5147705.5980111,0
+UYM.US,D,20110411,000000,12.7699,12.8529,12.2057,12.3318,3749553.5200626,0
+UYM.US,D,20110412,000000,12.0515,12.1333,11.7536,11.8344,6001379.5470605,0
+UYM.US,D,20110413,000000,12.0604,12.0604,11.5727,11.7785,5547689.9404255,0
+UYM.US,D,20110414,000000,11.6353,11.8878,11.6175,11.8234,4594729.7244706,0
+UYM.US,D,20110415,000000,11.9165,12.0398,11.7362,11.9952,3416639.5147265,0
+UYM.US,D,20110418,000000,11.72,11.7912,11.4005,11.6551,4423798.9564289,0
+UYM.US,D,20110419,000000,11.6993,12.0492,11.6993,12.0445,3978346.0578561,0
+UYM.US,D,20110420,000000,12.4595,12.5552,12.341,12.4214,4891010.2578692,0
+UYM.US,D,20110421,000000,12.5807,12.7653,12.4909,12.761,3421659.4489429,0
+UYM.US,D,20110425,000000,12.7829,12.8243,12.5116,12.6388,3393503.64191,0
+UYM.US,D,20110426,000000,12.6804,12.9889,12.6483,12.8816,3874822.966472,0
+UYM.US,D,20110427,000000,12.8994,12.9559,12.4104,12.8974,4725737.9596763,0
+UYM.US,D,20110428,000000,12.9127,13.1635,12.8549,13.0004,4909347.0735748,0
+UYM.US,D,20110429,000000,13.0719,13.2287,12.9654,13.168,3317823.1136637,0
+UYM.US,D,20110502,000000,13.306,13.42,12.9327,13.0046,5212739.8497712,0
+UYM.US,D,20110503,000000,12.9263,12.9582,12.3968,12.5898,5323704.4916377,0
+UYM.US,D,20110504,000000,12.5552,12.5691,11.9566,12.1424,5148022.8578536,0
+UYM.US,D,20110505,000000,11.9249,12.3074,11.6903,11.8209,7702719.5878893,0
+UYM.US,D,20110506,000000,12.1966,12.3904,11.863,11.9907,7607754.4803574,0
+UYM.US,D,20110509,000000,12.1157,12.4615,12.0376,12.3727,5463901.2144329,0
+UYM.US,D,20110510,000000,12.498,12.594,12.3099,12.5488,4992135.8286715,0
+UYM.US,D,20110511,000000,12.4683,12.4683,11.7452,11.8496,6597056.9890193,0
+UYM.US,D,20110512,000000,11.7317,11.9795,11.5066,11.8234,10325803.885742,0
+UYM.US,D,20110513,000000,11.8806,11.9145,11.3649,11.4573,8267658.9686542,0
+UYM.US,D,20110516,000000,11.3791,11.8365,11.2601,11.3403,6528629.2617289,0
+UYM.US,D,20110517,000000,11.2387,11.3766,10.9649,11.2018,8848148.0976479,0
+UYM.US,D,20110518,000000,11.289,11.6842,11.1696,11.6531,6465060.8307599,0
+UYM.US,D,20110519,000000,11.7317,11.8324,11.4549,11.5796,4798543.0696034,0
+UYM.US,D,20110520,000000,11.5412,11.577,11.1882,11.3582,5284565.0685393,0
+UYM.US,D,20110523,000000,10.9981,11.1167,10.8405,11.0435,6483172.7534126,0
+UYM.US,D,20110524,000000,11.2041,11.4501,11.0388,11.1495,7034735.0134778,0
+UYM.US,D,20110525,000000,11.1229,11.6486,11.086,11.5282,5900137.5137844,0
+UYM.US,D,20110526,000000,11.4994,11.6862,11.3697,11.6374,5477077.5377641,0
+UYM.US,D,20110527,000000,11.7805,12.0229,11.7671,11.9105,5544103.6994213,0
+UYM.US,D,20110531,000000,12.1984,12.2805,11.7875,12.1308,4470528.5200624,0
+UYM.US,D,20110601,000000,11.9862,12.0908,11.3718,11.405,6124468.3340464,0
+UYM.US,D,20110602,000000,11.4316,11.673,11.1563,11.4115,6360846.9964276,0
+UYM.US,D,20110603,000000,11.0843,11.289,10.9914,11.086,5739463.4753337,0
+UYM.US,D,20110606,000000,11.0275,11.2041,10.7121,10.755,5509964.1308024,0
+UYM.US,D,20110607,000000,10.9802,11.034,10.7665,10.7977,4079588.0911322,0
+UYM.US,D,20110608,000000,10.7103,10.7688,10.4754,10.5607,5758446.8585664,0
+UYM.US,D,20110609,000000,10.6284,10.9628,10.6007,10.8669,4818988.2576798,0
+UYM.US,D,20110610,000000,10.753,10.8778,10.5109,10.5761,5031363.602612,0
+UYM.US,D,20110613,000000,10.6607,10.7235,10.1984,10.357,5550906.7142713,0
+UYM.US,D,20110614,000000,10.6346,10.9043,10.5914,10.8134,4336158.9369055,0
+UYM.US,D,20110615,000000,10.5806,10.7322,10.2489,10.334,5421882.3570681,0
+UYM.US,D,20110616,000000,10.3141,10.407,9.77852,10.0873,7799861.3388975,0
+UYM.US,D,20110617,000000,10.3034,10.3161,9.98439,10.0645,3539258.4358697,0
+UYM.US,D,20110620,000000,10.0131,10.3184,10.0131,10.2396,5186828.9573199,0
+UYM.US,D,20110621,000000,10.4337,10.9113,10.4337,10.8712,5132951.0073622,0
+UYM.US,D,20110622,000000,10.8019,11.0996,10.7482,10.829,4313717.8229845,0
+UYM.US,D,20110623,000000,10.4611,10.8492,10.214,10.8245,6989226.2978457,0
+UYM.US,D,20110624,000000,10.9133,10.9694,10.6127,10.672,5491804.0167813,0
+UYM.US,D,20110627,000000,10.6766,10.8086,10.4023,10.7165,6492280.9220548,0
+UYM.US,D,20110628,000000,10.8338,11.1383,10.7688,11.1383,4735299.9303716,0
+UYM.US,D,20110629,000000,11.2452,11.5748,11.1585,11.4316,5839376.2300293,0
+UYM.US,D,20110630,000000,11.5089,11.7716,11.421,11.6755,4764343.2617739,0
+UYM.US,D,20110701,000000,11.6353,11.9319,11.5113,11.8901,4140020.0672028,0
+UYM.US,D,20110705,000000,11.9432,12.0492,11.8453,11.9479,2532295.7755886,0
+UYM.US,D,20110706,000000,11.8758,12.0559,11.7153,11.9613,2601289.7514586,0
+UYM.US,D,20110707,000000,12.2223,12.4865,12.2223,12.3685,3312903.5781317,0
+UYM.US,D,20110708,000000,12.0492,12.2009,11.899,12.1899,2918489.3547237,0
+UYM.US,D,20110711,000000,11.8209,11.8718,11.4591,11.5727,3263852.7969165,0
+UYM.US,D,20110712,000000,11.5195,11.7496,11.4616,11.5195,3820507.2782508,0
+UYM.US,D,20110713,000000,11.6948,12.0113,11.6082,11.7476,4140353.3908348,0
+UYM.US,D,20110714,000000,11.8209,11.9661,11.4386,11.5089,3930391.6302738,0
+UYM.US,D,20110715,000000,11.6551,11.8047,11.5282,11.8047,3089922.1161871,0
+UYM.US,D,20110718,000000,11.7912,11.863,11.4833,11.5836,2570154.1114749,0
+UYM.US,D,20110719,000000,11.8047,11.9635,11.7912,11.9454,2895032.2061174,0
+UYM.US,D,20110720,000000,12.0273,12.0339,11.8025,11.9386,1517481.938193,0
+UYM.US,D,20110721,000000,12.0644,12.3051,11.9521,12.2611,3008920.4576715,0
+UYM.US,D,20110722,000000,12.2742,12.2982,12.0977,12.2263,1193591.7666043,0
+UYM.US,D,20110725,000000,11.9681,12.2875,11.9566,12.1022,1636739.5113849,0
+UYM.US,D,20110726,000000,12.1115,12.1115,11.8279,11.8945,2327149.135928,0
+UYM.US,D,20110727,000000,11.8301,11.897,11.2671,11.3176,3242512.0525758,0
+UYM.US,D,20110728,000000,11.3492,11.6307,11.2387,11.2693,1834854.2271952,0
+UYM.US,D,20110729,000000,10.9914,11.2539,10.7574,11.0796,3418141.479044,0
+UYM.US,D,20110801,000000,11.5524,11.5524,10.822,11.0458,3558880.3547347,0
+UYM.US,D,20110802,000000,10.8669,11.0883,10.2997,10.3034,2622582.3044309,0
+UYM.US,D,20110803,000000,10.3523,10.4448,9.76282,10.334,3985012.5304955,0
+UYM.US,D,20110804,000000,9.94609,9.96377,8.69335,8.69335,8526747.8134305,0
+UYM.US,D,20110805,000000,9.02328,9.13682,7.95304,8.49837,6910409.314701,0
+UYM.US,D,20110808,000000,7.87784,8.15524,7.02225,7.12833,9662216.7737038,0
+UYM.US,D,20110809,000000,7.46249,8.05812,7.0606,8.05015,5836123.3126571,0
+UYM.US,D,20110810,000000,7.73218,8.18337,7.52475,7.55562,9282348.3116813,0
+UYM.US,D,20110811,000000,7.74562,8.59175,7.65249,8.35544,7115535.8746247,0
+UYM.US,D,20110812,000000,8.55639,8.66371,8.36739,8.5031,5338487.193918,0
+UYM.US,D,20110815,000000,8.67517,8.84723,8.57157,8.83353,2509814.5021939,0
+UYM.US,D,20110816,000000,8.65723,8.77352,8.34374,8.49388,5899836.3177314,0
+UYM.US,D,20110817,000000,8.58079,8.81336,8.39976,8.48318,4211576.2174969,0
+UYM.US,D,20110818,000000,8.04119,8.04119,7.34597,7.49114,3980024.7238581,0
+UYM.US,D,20110819,000000,7.22494,7.7633,7.21548,7.2227,2432182.2235243,0
+UYM.US,D,20110822,000000,7.6114,7.64328,7.16195,7.19581,4559883.3491141,0
+UYM.US,D,20110823,000000,7.23864,7.69881,7.19581,7.69881,5844090.9522453,0
+UYM.US,D,20110824,000000,7.62958,7.91968,7.51827,7.91071,4437830.6765506,0
+UYM.US,D,20110825,000000,7.98492,8.06037,7.66369,7.7882,3530748.6433861,0
+UYM.US,D,20110826,000000,7.64328,8.19931,7.41718,8.16544,4716485.2169286,0
+UYM.US,D,20110829,000000,8.40424,8.78696,8.37436,8.77352,2931601.4228969,0
+UYM.US,D,20110830,000000,8.68637,9.04071,8.61491,8.93165,4581400.7951393,0
+UYM.US,D,20110831,000000,9.07084,9.26432,8.7912,8.94534,2787987.1288872,0
+UYM.US,D,20110901,000000,8.92567,9.1057,8.64852,8.6774,4128040.4961888,0
+UYM.US,D,20110902,000000,8.25284,8.44932,8.16345,8.28871,1353289.9298435,0
+UYM.US,D,20110906,000000,7.76778,8.16544,7.75185,8.14577,3455750.8261932,0
+UYM.US,D,20110907,000000,8.48318,8.67293,8.38731,8.67293,3934138.5091729,0
+UYM.US,D,20110908,000000,8.56511,8.74414,8.35544,8.42665,2856422.8880724,0
+UYM.US,D,20110909,000000,8.23516,8.28398,7.81982,7.92615,3917456.263785,0
+UYM.US,D,20110912,000000,7.64576,7.96624,7.41519,7.76778,4569618.0055466,0
+UYM.US,D,20110913,000000,7.82879,8.06261,7.65922,7.98965,5319459.6352643,0
+UYM.US,D,20110914,000000,8.09921,8.37885,7.73666,8.1901,4543731.2087795,0
+UYM.US,D,20110915,000000,8.37212,8.48168,8.16694,8.46774,3776954.3289893,0
+UYM.US,D,20110916,000000,8.52103,8.6174,8.3156,8.49612,3763018.9916047,0
+UYM.US,D,20110919,000000,8.16544,8.29293,7.91744,8.20379,1830239.9036636,0
+UYM.US,D,20110920,000000,8.27501,8.39379,7.91744,7.93761,4898977.8974575,0
+UYM.US,D,20110921,000000,7.83974,7.83974,7.09371,7.09371,6761678.7037378,0
+UYM.US,D,20110922,000000,6.59694,6.64451,5.97169,6.19953,7393322.9703701,0
+UYM.US,D,20110923,000000,6.04316,6.34919,6.02449,6.15272,4304778.324132,0
+UYM.US,D,20110926,000000,6.21721,6.55437,5.93832,6.55188,6853720.2015822,0
+UYM.US,D,20110927,000000,6.95228,7.17763,6.7359,6.82728,6959954.057443,0
+UYM.US,D,20110928,000000,6.82728,6.87284,6.1328,6.15272,8521784.1024773,0
+UYM.US,D,20110929,000000,6.48116,6.48116,5.8965,6.12882,6224863.0024267,0
+UYM.US,D,20110930,000000,5.91517,6.02125,5.6694,5.67289,8184617.2088731,0
+UYM.US,D,20111003,000000,5.56258,5.83275,5.26376,5.26601,11621637.656518,0
+UYM.US,D,20111004,000000,5.0531,5.68982,4.92362,5.66442,15881533.752808,0
+UYM.US,D,20111005,000000,5.69206,6.21497,5.59195,6.17463,11012101.180175,0
+UYM.US,D,20111006,000000,6.15272,6.48788,6.05885,6.4575,10702640.307497,0
+UYM.US,D,20111007,000000,6.61961,6.61961,6.04316,6.20825,4439344.6887102,0
+UYM.US,D,20111010,000000,6.47269,6.75831,6.47269,6.75831,8565469.578002,0
+UYM.US,D,20111011,000000,6.64675,6.92514,6.58151,6.80038,8866693.742617,0
+UYM.US,D,20111012,000000,6.94307,7.20204,6.91269,6.98614,9197579.6945296,0
+UYM.US,D,20111013,000000,6.88829,6.97893,6.60641,6.91443,7762645.5545909,0
+UYM.US,D,20111014,000000,7.16643,7.34597,7.07156,7.3233,7668419.3813756,0
+UYM.US,D,20111017,000000,7.23192,7.25508,6.76453,6.8091,4784688.0511661,0
+UYM.US,D,20111018,000000,6.7222,7.23864,6.50382,7.14626,3010514.7887786,0
+UYM.US,D,20111019,000000,7.14826,7.14826,6.62907,6.6866,6925774.3293505,0
+UYM.US,D,20111020,000000,6.70153,6.85691,6.4707,6.78993,8529318.0197493,0
+UYM.US,D,20111021,000000,6.98365,7.2003,6.98365,7.19581,7531194.4596364,0
+UYM.US,D,20111024,000000,7.30338,7.69881,7.29865,7.66369,7909159.362604,0
+UYM.US,D,20111025,000000,7.58277,7.62734,7.20452,7.25508,4037396.5480303,0
+UYM.US,D,20111026,000000,7.46249,7.66967,7.13306,7.57629,4301228.2266542,0
+UYM.US,D,20111027,000000,8.19458,8.67293,8.07182,8.48741,9970015.0441685,0
+UYM.US,D,20111028,000000,8.33676,8.79319,8.27301,8.7307,6949894.1092734,0
+UYM.US,D,20111031,000000,8.27251,8.30862,7.91644,7.92093,3762456.7589724,0
+UYM.US,D,20111101,000000,7.27699,7.74786,7.06259,7.44606,3084211.4390225,0
+UYM.US,D,20111102,000000,7.78123,7.95728,7.58277,7.85269,2225662.1298621,0
+UYM.US,D,20111103,000000,8.12959,8.26181,7.76081,8.21301,3083315.8827583,0
+UYM.US,D,20111104,000000,8.07854,8.32207,7.87984,8.2399,2492907.3637532,0
+UYM.US,D,20111107,000000,8.18536,8.38282,7.99587,8.34125,7135543.3244376,0
+UYM.US,D,20111108,000000,8.46301,8.54543,8.17641,8.51654,8719685.9730769,0
+UYM.US,D,20111109,000000,7.99438,8.10817,7.60916,7.6505,7296815.739047,0
+UYM.US,D,20111110,000000,7.88581,7.94158,7.55115,7.76778,3198489.2374717,0
+UYM.US,D,20111111,000000,7.96624,8.215,7.95728,8.1251,4376724.0213213,0
+UYM.US,D,20111114,000000,8.04343,8.17391,7.8507,7.97297,4694542.0804819,0
+UYM.US,D,20111115,000000,7.90847,8.10917,7.75657,8.0006,6006415.5450665,0
+UYM.US,D,20111116,000000,7.80862,7.98716,7.61788,7.63406,5551203.8943769,0
+UYM.US,D,20111117,000000,7.59572,7.64576,7.02898,7.13754,12995268.359806,0
+UYM.US,D,20111118,000000,7.24561,7.3614,7.06483,7.15049,2797834.231846,0
+UYM.US,D,20111121,000000,6.81806,6.96349,6.69705,6.88605,5503394.0409001,0
+UYM.US,D,20111122,000000,6.83873,6.99038,6.69705,6.78071,7881224.4326767,0
+UYM.US,D,20111123,000000,6.57927,6.64451,6.33799,6.34271,5463844.9911697,0
+UYM.US,D,20111125,000000,6.30959,6.4707,6.27125,6.27125,2687632.6199805,0
+UYM.US,D,20111128,000000,6.79441,6.90846,6.69057,6.8091,2705985.4994756,0
+UYM.US,D,20111129,000000,6.85691,6.95652,6.74884,6.83426,6534568.8478937,0
+UYM.US,D,20111130,000000,7.39277,7.78247,7.39277,7.75309,8452247.9737119,0
+UYM.US,D,20111201,000000,7.68959,7.89727,7.55811,7.65473,5232124.8277412,0
+UYM.US,D,20111202,000000,7.88407,7.90847,7.56459,7.58725,3495572.960345,0
+UYM.US,D,20111205,000000,7.85269,7.96375,7.65249,7.76978,5760314.2740948,0
+UYM.US,D,20111206,000000,7.7501,7.99587,7.62958,7.83974,5367136.9624779,0
+UYM.US,D,20111207,000000,7.74562,7.88407,7.62958,7.81758,1694982.7961371,0
+UYM.US,D,20111208,000000,7.70777,7.70777,7.25034,7.2877,3113339.1053197,0
+UYM.US,D,20111209,000000,7.22743,7.5895,7.14427,7.50707,2455840.1694993,0
+UYM.US,D,20111212,000000,7.27027,7.2745,6.96548,7.11364,5616820.4585062,0
+UYM.US,D,20111213,000000,7.21349,7.3629,6.71996,6.82504,2592237.8060796,0
+UYM.US,D,20111214,000000,6.71074,6.84097,6.54989,6.64003,3652632.64616,0
+UYM.US,D,20111215,000000,6.87284,6.88381,6.59944,6.69281,8462420.368408,0
+UYM.US,D,20111216,000000,6.81558,6.98814,6.71797,6.81806,1942353.1064786,0
+UYM.US,D,20111219,000000,6.88381,6.89451,6.47693,6.5078,2326554.7757168,0
+UYM.US,D,20111220,000000,6.78993,7.09596,6.77599,7.08027,2782923.0192497,0
+UYM.US,D,20111221,000000,7.07156,7.14178,6.89675,7.10517,2226224.3624943,0
+UYM.US,D,20111222,000000,7.16643,7.3233,7.10517,7.28172,1709299.6485223,0
+UYM.US,D,20111223,000000,7.34597,7.401,7.27251,7.39875,2159784.5291536,0
+UYM.US,D,20111227,000000,7.35717,7.44159,7.30787,7.3614,2295415.1197857,0
+UYM.US,D,20111228,000000,7.35243,7.3741,6.98142,6.99711,3333300.5748398,0
+UYM.US,D,20111229,000000,6.99711,7.16643,6.96548,7.15722,2715342.656855,0
+UYM.US,D,20111230,000000,7.14899,7.25358,7.13156,7.17614,2341413.7809973,0
+UYM.US,D,20120103,000000,7.5626,7.71873,7.53098,7.66793,2961761.187669,0
+UYM.US,D,20120104,000000,7.58725,7.80862,7.53769,7.77227,2788509.2020456,0
+UYM.US,D,20120105,000000,7.62037,7.80389,7.4869,7.70777,3906532.8869301,0
+UYM.US,D,20120106,000000,7.72744,7.73467,7.56933,7.66568,1746149.9816179,0
+UYM.US,D,20120109,000000,7.71649,7.73467,7.59397,7.64801,2638493.4879231,0
+UYM.US,D,20120110,000000,7.93088,8.06037,7.92615,7.97769,2124098.8207961,0
+UYM.US,D,20120111,000000,7.92191,8.16694,7.89278,8.1413,2805942.4295924,0
+UYM.US,D,20120112,000000,8.21948,8.41296,8.11614,8.40424,3442919.8743362,0
+UYM.US,D,20120113,000000,8.22396,8.27501,8.01629,8.22197,2971038.0261009,0
+UYM.US,D,20120117,000000,8.4401,8.48318,8.21077,8.27102,3499368.0306126,0
+UYM.US,D,20120118,000000,8.23293,8.53472,8.20603,8.53472,2034390.5883756,0
+UYM.US,D,20120119,000000,8.59872,8.59872,8.43537,8.54991,1441423.9108937,0
+UYM.US,D,20120120,000000,8.43537,8.5783,8.43537,8.49612,984308.70114939,0
+UYM.US,D,20120123,000000,8.52327,8.6662,8.46998,8.52327,1211792.0400992,0
+UYM.US,D,20120124,000000,8.34374,8.54742,8.25957,8.53049,1244011.9858737,0
+UYM.US,D,20120125,000000,8.45828,8.89653,8.35793,8.84922,1833432.5818252,0
+UYM.US,D,20120126,000000,8.96302,9.14878,8.69782,8.78921,1921895.87056,0
+UYM.US,D,20120127,000000,8.73268,8.98344,8.7307,8.92965,1828460.8389772,0
+UYM.US,D,20120130,000000,8.65051,8.9406,8.61266,8.85819,2123098.8499002,0
+UYM.US,D,20120131,000000,9.03448,9.07133,8.65251,8.80464,1516108.4841914,0
+UYM.US,D,20120201,000000,8.9904,9.1692,8.97173,9.04071,1794887.518938,0
+UYM.US,D,20120202,000000,9.08154,9.24713,9.01531,9.07084,2147547.9375077,0
+UYM.US,D,20120203,000000,9.2937,9.40525,9.20456,9.35396,2197815.5507769,0
+UYM.US,D,20120206,000000,9.23792,9.34325,9.19334,9.33603,1206322.319777,0
+UYM.US,D,20120207,000000,9.29146,9.35396,9.08851,9.2297,2264701.1542761,0
+UYM.US,D,20120208,000000,9.31138,9.40525,9.15549,9.25336,1102004.0708131,0
+UYM.US,D,20120209,000000,9.32955,9.35868,9.13459,9.27851,1817975.200386,0
+UYM.US,D,20120210,000000,9.00411,9.00411,8.81336,8.90799,2384637.4225741,0
+UYM.US,D,20120213,000000,9.08602,9.08602,8.91446,8.97646,1595592.1146,0
+UYM.US,D,20120214,000000,8.87338,8.9035,8.54742,8.7043,2798026.99732,0
+UYM.US,D,20120215,000000,8.79319,8.82208,8.6286,8.68189,3158582.7684252,0
+UYM.US,D,20120216,000000,8.68637,9.03398,8.61266,9.01306,2507252.3277699,0
+UYM.US,D,20120217,000000,9.08154,9.1037,8.93637,8.98568,928085.43792585,0
+UYM.US,D,20120221,000000,9.07731,9.25112,9.00833,9.08602,2022483.3044144,0
+UYM.US,D,20120222,000000,9.06834,9.14878,8.93637,9.00833,1471157.9852442,0
+UYM.US,D,20120223,000000,9.02551,9.1174,8.86241,9.07731,823751.12517244,0
+UYM.US,D,20120224,000000,9.09897,9.17169,9.02178,9.06163,1210619.3834663,0
+UYM.US,D,20120227,000000,8.93637,9.11018,8.84026,9.05241,867866.30706605,0
+UYM.US,D,20120228,000000,9.05241,9.20928,9.03847,9.11018,1495872.1253784,0
+UYM.US,D,20120229,000000,9.12487,9.19858,8.71276,8.76232,1996154.7534362,0
+UYM.US,D,20120301,000000,8.8918,8.9924,8.83129,8.91844,2200779.3199383,0
+UYM.US,D,20120302,000000,8.82258,8.96601,8.69135,8.78099,1535634.0203195,0
+UYM.US,D,20120305,000000,8.73268,8.73268,8.32432,8.4152,1794630.4983062,0
+UYM.US,D,20120306,000000,8.11988,8.11988,7.92093,7.99537,3198746.2581037,0
+UYM.US,D,20120307,000000,8.07555,8.14303,7.96051,8.09846,767865.20152822,0
+UYM.US,D,20120308,000000,8.25907,8.39379,8.15474,8.36242,1122417.1313106,0
+UYM.US,D,20120309,000000,8.41072,8.58801,8.32605,8.42192,1349029.0096806,0
+UYM.US,D,20120312,000000,8.41072,8.50759,8.25061,8.27301,1727086.2794378,0
+UYM.US,D,20120313,000000,8.37661,8.61017,8.34374,8.60818,1493615.1629546,0
+UYM.US,D,20120314,000000,8.57382,8.62187,8.42865,8.49388,2379163.6863045,0
+UYM.US,D,20120315,000000,8.53671,8.65723,8.45131,8.655,1797774.9850993,0
+UYM.US,D,20120316,000000,8.71525,8.82258,8.68413,8.75559,1264846.7208455,0
+UYM.US,D,20120319,000000,8.74414,8.9543,8.73492,8.84026,1314941.6483776,0
+UYM.US,D,20120320,000000,8.655,8.73492,8.50759,8.70853,1154805.7468748,0
+UYM.US,D,20120321,000000,8.73991,8.78523,8.62436,8.71078,974136.3064533,0
+UYM.US,D,20120322,000000,8.50734,8.53846,8.25011,8.35768,1718508.2158488,0
+UYM.US,D,20120323,000000,8.40648,8.61266,8.30439,8.56062,1194495.3547632,0
+UYM.US,D,20120326,000000,8.7287,8.7785,8.64428,8.7785,1201454.9915608,0
+UYM.US,D,20120327,000000,8.79145,8.93687,8.7287,8.73517,1291094.9528761,0
+UYM.US,D,20120328,000000,8.68662,8.70455,8.29019,8.45803,3594497.7919868,0
+UYM.US,D,20120329,000000,8.31535,8.52327,8.21699,8.50285,2005877.3620265,0
+UYM.US,D,20120330,000000,8.6169,8.67715,8.42815,8.56461,1752390.7638358,0
+UYM.US,D,20120402,000000,8.52551,8.88308,8.5163,8.80738,2597370.1868225,0
+UYM.US,D,20120403,000000,8.75559,8.79817,8.49612,8.61515,2146809.0031911,0
+UYM.US,D,20120404,000000,8.39752,8.4264,8.24787,8.36242,1987126.9037414,0
+UYM.US,D,20120405,000000,8.32407,8.53447,8.21027,8.24563,1885061.6012539,0
+UYM.US,D,20120409,000000,8.01554,8.13133,7.95852,8.02027,1473900.8773,0
+UYM.US,D,20120410,000000,8.0021,8.05364,7.65573,7.71749,2953098.7891852,0
+UYM.US,D,20120411,000000,7.93238,7.99537,7.80763,7.83875,1859174.8044868,0
+UYM.US,D,20120412,000000,7.88705,8.38059,7.88705,8.34572,2927256.1678393,0
+UYM.US,D,20120413,000000,8.28597,8.31958,8.13831,8.14303,2108689.6307255,0
+UYM.US,D,20120416,000000,8.29717,8.32182,8.07331,8.17591,2475948.0179965,0
+UYM.US,D,20120417,000000,8.32182,8.56958,8.29493,8.44458,1754932.858523,0
+UYM.US,D,20120418,000000,8.39503,8.46998,8.34349,8.38905,1409697.9266462,0
+UYM.US,D,20120419,000000,8.43089,8.53671,8.25907,8.37187,2184623.1636563,0
+UYM.US,D,20120420,000000,8.44682,8.50933,8.33477,8.33477,2019708.2847795,0
+UYM.US,D,20120423,000000,8.08278,8.12685,7.88705,8.10892,1391561.9083092,0
+UYM.US,D,20120424,000000,8.10742,8.19881,8.02501,8.12237,1258168.2003639,0
+UYM.US,D,20120425,000000,8.33651,8.52327,8.31286,8.52327,2033077.3735846,0
+UYM.US,D,20120426,000000,8.39952,8.56734,8.32605,8.53223,1693207.7473983,0
+UYM.US,D,20120427,000000,8.5783,8.63782,8.47446,8.56511,1117075.9213044,0
+UYM.US,D,20120430,000000,8.48692,8.49762,8.32705,8.41645,862729.91037585,0
+UYM.US,D,20120501,000000,8.45131,8.66396,8.40399,8.53024,1136324.3570637,0
+UYM.US,D,20120502,000000,8.41968,8.45131,8.29269,8.42865,1325937.3122852,0
+UYM.US,D,20120503,000000,8.41495,8.46276,8.16295,8.19633,854497.21826097,0
+UYM.US,D,20120504,000000,8.11764,8.13357,7.86987,7.89652,1550003.0800205,0
+UYM.US,D,20120507,000000,7.83003,7.99985,7.76878,7.90324,2126307.5918513,0
+UYM.US,D,20120508,000000,7.75981,7.77351,7.4747,7.75309,2248769.891047,0
+UYM.US,D,20120509,000000,7.52151,7.8654,7.46548,7.69756,2293025.6310986,0
+UYM.US,D,20120510,000000,7.85194,7.89851,7.61265,7.64925,1929040.2409367,0
+UYM.US,D,20120511,000000,7.54268,7.75981,7.51454,7.60319,1062679.9141356,0
+UYM.US,D,20120514,000000,7.40423,7.50582,7.31932,7.36589,1345956.8099401,0
+UYM.US,D,20120515,000000,7.37734,7.40647,7.03818,7.06085,2644774.4296146,0
+UYM.US,D,20120516,000000,7.14003,7.2862,6.86812,6.86812,2436322.665266,0
+UYM.US,D,20120517,000000,6.91069,6.95029,6.54266,6.54266,2364662.1003402,0
+UYM.US,D,20120518,000000,6.64401,6.69705,6.39376,6.42065,1821204.0220741,0
+UYM.US,D,20120521,000000,6.46573,6.89053,6.46573,6.85467,2176599.3008048,0
+UYM.US,D,20120522,000000,6.93261,7.01354,6.65124,6.75582,3810724.4304498,0
+UYM.US,D,20120523,000000,6.61687,6.9346,6.45277,6.90846,3193107.8679918,0
+UYM.US,D,20120524,000000,7.02001,7.03818,6.76055,6.96125,1548119.6007025,0
+UYM.US,D,20120525,000000,6.95452,7.01354,6.85219,6.91069,1562091.0816135,0
+UYM.US,D,20120529,000000,7.08301,7.25084,7.04666,7.18933,3059959.1328363,0
+UYM.US,D,20120530,000000,6.99985,6.99985,6.80238,6.82952,2353714.6278011,0
+UYM.US,D,20120531,000000,6.81806,6.83674,6.53993,6.70602,2498083.919917,0
+UYM.US,D,20120601,000000,6.46821,6.59894,6.42962,6.44356,3145587.1627258,0
+UYM.US,D,20120604,000000,6.47219,6.47219,6.20302,6.4458,2561499.7448858,0
+UYM.US,D,20120605,000000,6.39774,6.56981,6.37757,6.53993,1784337.6251888,0
+UYM.US,D,20120606,000000,6.6861,6.87534,6.6861,6.8609,1684866.6247042,0
+UYM.US,D,20120607,000000,7.09198,7.21025,6.84546,6.87758,2624020.0135905,0
+UYM.US,D,20120608,000000,6.79616,6.9615,6.68161,6.95278,2530259.6902705,0
+UYM.US,D,20120611,000000,7.11388,7.13356,6.62882,6.64177,1902037.0108,0
+UYM.US,D,20120612,000000,6.72643,6.87284,6.61687,6.86563,2624967.7771705,0
+UYM.US,D,20120613,000000,6.8091,6.88381,6.63953,6.67937,1490418.4688456,0
+UYM.US,D,20120614,000000,6.69481,6.78993,6.59894,6.75582,1638430.225229,0
+UYM.US,D,20120615,000000,6.83674,6.98415,6.77823,6.95926,1618037.2444684,0
+UYM.US,D,20120618,000000,6.87758,7.07828,6.8477,7.03172,1579207.0493177,0
+UYM.US,D,20120619,000000,7.14003,7.43336,7.1226,7.3614,2850266.4407494,0
+UYM.US,D,20120620,000000,7.31982,7.4996,7.22121,7.33799,2680158.9419191,0
+UYM.US,D,20120621,000000,7.30861,7.31982,6.76901,6.78046,1504265.4553881,0
+UYM.US,D,20120622,000000,6.87534,6.88406,6.6968,6.82728,1448234.9576385,0
+UYM.US,D,20120625,000000,6.67937,6.6968,6.53993,6.61239,1314451.702798,0
+UYM.US,D,20120626,000000,6.64875,6.71772,6.52722,6.63281,1300022.4038865,0
+UYM.US,D,20120627,000000,6.67065,6.78769,6.63504,6.7466,1944156.2668491,0
+UYM.US,D,20120628,000000,6.64152,6.79616,6.53819,6.7852,1684782.2898094,0
+UYM.US,D,20120629,000000,7.11862,7.19208,7.00681,7.18734,2121030.6370031,0
+UYM.US,D,20120702,000000,7.1231,7.22843,6.97469,7.12908,869199.60159392,0
+UYM.US,D,20120703,000000,7.19432,7.44531,7.18983,7.38904,1671830.8595312,0
+UYM.US,D,20120705,000000,7.34023,7.48217,7.26454,7.38456,1252035.8487252,0
+UYM.US,D,20120706,000000,7.22594,7.22594,7.09446,7.18087,828052.20480903,0
+UYM.US,D,20120709,000000,7.17838,7.17838,6.99063,7.02748,877801.76086712,0
+UYM.US,D,20120710,000000,7.13381,7.1988,6.69904,6.77574,1387477.6898307,0
+UYM.US,D,20120711,000000,6.78993,6.8111,6.61687,6.70825,1856447.9762204,0
+UYM.US,D,20120712,000000,6.58076,6.72195,6.42015,6.63504,1928008.1424619,0
+UYM.US,D,20120713,000000,6.70378,6.91692,6.6968,6.88181,1828143.5791347,0
+UYM.US,D,20120716,000000,6.81558,6.84546,6.66692,6.7852,1398690.2148965,0
+UYM.US,D,20120717,000000,6.87982,6.95452,6.6968,6.93261,1321190.4624901,0
+UYM.US,D,20120718,000000,6.88181,7.08326,6.83873,7.03172,915579.77780598,0
+UYM.US,D,20120719,000000,7.10094,7.21449,7.03396,7.17838,1187302.793018,0
+UYM.US,D,20120720,000000,7.11438,7.11438,6.99063,7.04068,602516.60033515,0
+UYM.US,D,20120723,000000,6.80487,6.8609,6.67065,6.83201,1175403.5409515,0
+UYM.US,D,20120724,000000,6.83873,6.86812,6.48913,6.57629,1346639.5209935,0
+UYM.US,D,20120725,000000,6.66045,6.67713,6.48713,6.56507,1090940.1358002,0
+UYM.US,D,20120726,000000,6.73316,6.79217,6.5469,6.67264,1798027.9897838,0
+UYM.US,D,20120727,000000,6.75083,7.02748,6.72195,6.97943,1571532.5738877,0
+UYM.US,D,20120730,000000,6.97021,7.05637,6.90173,6.99287,906531.84837436,0
+UYM.US,D,20120731,000000,6.99063,7.0362,6.91892,6.94581,1342603.4938835,0
+UYM.US,D,20120801,000000,7.00233,7.08326,6.91269,6.92091,963357.50370388,0
+UYM.US,D,20120802,000000,6.8091,6.92091,6.64875,6.75806,944036.78089184,0
+UYM.US,D,20120803,000000,6.98639,7.14253,6.94158,7.04466,1361197.330221,0
+UYM.US,D,20120806,000000,7.10343,7.30438,7.10343,7.22121,740046.73407469,0
+UYM.US,D,20120807,000000,7.31533,7.45677,7.29069,7.40721,1226952.2414328,0
+UYM.US,D,20120808,000000,7.31285,7.49263,7.31285,7.44531,650270.2305488,0
+UYM.US,D,20120809,000000,7.40721,7.62461,7.39576,7.54816,1099381.6571785,0
+UYM.US,D,20120810,000000,7.49736,7.60169,7.42291,7.58676,740962.37007576,0
+UYM.US,D,20120813,000000,7.58676,7.59522,7.37559,7.47545,756592.4372519,0
+UYM.US,D,20120814,000000,7.52624,7.55986,7.33799,7.38232,566634.11055641,0
+UYM.US,D,20120815,000000,7.34472,7.45453,7.31285,7.44282,703557.8362426,0
+UYM.US,D,20120816,000000,7.46872,7.67814,7.44059,7.63132,990806.50399908,0
+UYM.US,D,20120817,000000,7.66096,7.68461,7.58875,7.64303,931089.36656093,0
+UYM.US,D,20120820,000000,7.58451,7.66096,7.53023,7.65423,702373.13176754,0
+UYM.US,D,20120821,000000,7.72096,7.87984,7.62461,7.66942,800603.20451382,0
+UYM.US,D,20120822,000000,7.61539,7.79044,7.53944,7.77873,971574.13202926,0
+UYM.US,D,20120823,000000,7.75632,7.75632,7.52226,7.53472,1069113.4618274,0
+UYM.US,D,20120824,000000,7.48416,7.54816,7.39576,7.50632,875821.89881218,0
+UYM.US,D,20120827,000000,7.52226,7.52624,7.34895,7.37111,576115.76230432,0
+UYM.US,D,20120828,000000,7.33376,7.42291,7.31285,7.32206,761692.69041575,0
+UYM.US,D,20120829,000000,7.33128,7.37559,7.23516,7.33128,522739.8057683,0
+UYM.US,D,20120830,000000,7.29069,7.2974,7.1988,7.21648,593516.86227201,0
+UYM.US,D,20120831,000000,7.34023,7.43386,7.21648,7.38904,848268.48388527,0
+UYM.US,D,20120904,000000,7.36041,7.36888,7.11438,7.16916,1188555.7685984,0
+UYM.US,D,20120905,000000,7.16469,7.24412,7.0987,7.20552,724151.61437192,0
+UYM.US,D,20120906,000000,7.33575,7.61539,7.33575,7.59123,934619.3843019,0
+UYM.US,D,20120907,000000,7.71151,8.00334,7.70926,7.99861,1409252.1564878,0
+UYM.US,D,20120910,000000,7.96425,8.12784,7.94009,7.95753,1054242.4087047,0
+UYM.US,D,20120911,000000,7.97122,8.15125,7.97122,8.04169,982746.49762125,0
+UYM.US,D,20120912,000000,8.1022,8.11888,7.88407,8.00758,1284167.4436574,0
+UYM.US,D,20120913,000000,7.98766,8.55165,7.93561,8.45977,1793100.422357,0
+UYM.US,D,20120914,000000,8.60544,8.86266,8.60544,8.76431,2577784.4114838,0
+UYM.US,D,20120917,000000,8.65922,8.65922,8.40773,8.45977,1649670.8619264,0
+UYM.US,D,20120918,000000,8.39304,8.43463,8.27625,8.38631,1293958.3233531,0
+UYM.US,D,20120919,000000,8.41221,8.49986,8.35918,8.42366,1248670.4848266,0
+UYM.US,D,20120920,000000,8.25161,8.38631,8.1398,8.37561,739813.80912705,0
+UYM.US,D,20120921,000000,8.51355,8.55589,8.26057,8.26057,993300.40731779,0
+UYM.US,D,20120924,000000,8.12138,8.19781,8.07231,8.13258,982694.2903054,0
+UYM.US,D,20120925,000000,8.1886,8.22471,7.81509,7.82879,1778281.5765502,0
+UYM.US,D,20120926,000000,7.76753,7.8756,7.63581,7.78347,1474503.269406,0
+UYM.US,D,20120927,000000,7.91769,7.99637,7.79467,7.97122,1235229.1089688,0
+UYM.US,D,20120928,000000,7.88208,7.90697,7.79044,7.86863,816779.44053272,0
+UYM.US,D,20121001,000000,7.97571,8.11216,7.87809,7.91769,1631807.9280107,0
+UYM.US,D,20121002,000000,7.94009,7.98043,7.72096,7.81062,1781928.056765,0
+UYM.US,D,20121003,000000,7.82431,7.84448,7.68287,7.75185,1110445.5921914,0
+UYM.US,D,20121004,000000,7.84448,8.00558,7.83102,7.95329,1135199.8917993,0
+UYM.US,D,20121005,000000,8.07231,8.16769,7.94881,8.00758,1389798.9074124,0
+UYM.US,D,20121008,000000,7.88805,8.04642,7.85518,7.97819,768138.28594959,0
+UYM.US,D,20121009,000000,7.98292,8.09024,7.8507,7.86415,937643.39267385,0
+UYM.US,D,20121010,000000,7.86415,7.87087,7.67366,7.72719,1392116.1090466,0
+UYM.US,D,20121011,000000,7.84199,7.9899,7.84199,7.86863,1165359.6565713,0
+UYM.US,D,20121012,000000,7.85269,7.93362,7.67814,7.71151,954321.62211438,0
+UYM.US,D,20121015,000000,7.72096,7.84622,7.61115,7.82431,1007890.3441243,0
+UYM.US,D,20121016,000000,7.902,8.23169,7.902,8.20952,1309845.4111611,0
+UYM.US,D,20121017,000000,8.24936,8.43014,8.19558,8.40997,1676364.8641154,0
+UYM.US,D,20121018,000000,8.34025,8.48293,8.29667,8.41893,928852.48387411,0
+UYM.US,D,20121019,000000,8.32929,8.32929,7.99861,8.06111,1404874.773851,0
+UYM.US,D,20121022,000000,8.01454,8.22047,7.97122,8.16594,1230305.5574892,0
+UYM.US,D,20121023,000000,7.77227,7.77873,7.57978,7.68038,2383171.6017829,0
+UYM.US,D,20121024,000000,7.79691,7.85742,7.61987,7.65,1202711.9830886,0
+UYM.US,D,20121025,000000,7.74313,7.78596,7.52849,7.66096,1207772.0767787,0
+UYM.US,D,20121026,000000,7.67366,7.75384,7.59347,7.70503,1380646.563349,0
+UYM.US,D,20121031,000000,7.74537,7.81509,7.62933,7.67366,930916.68082389,0
+UYM.US,D,20121101,000000,7.73641,8.06759,7.73641,8.06111,1323435.3770717,0
+UYM.US,D,20121102,000000,8.08153,8.11888,7.70304,7.70304,1993219.0959065,0
+UYM.US,D,20121105,000000,7.65872,7.81062,7.64303,7.79044,1208908.5898853,0
+UYM.US,D,20121106,000000,7.8507,8.02127,7.79219,7.94432,1029030.2910963,0
+UYM.US,D,20121107,000000,7.72321,7.76081,7.47769,7.63581,1863757.0004395,0
+UYM.US,D,20121108,000000,7.68461,7.68685,7.38232,7.42092,1835524.8904065,0
+UYM.US,D,20121109,000000,7.36215,7.60169,7.34696,7.38904,1725503.9961728,0
+UYM.US,D,20121112,000000,7.44059,7.44059,7.33376,7.36041,662293.97698389,0
+UYM.US,D,20121113,000000,7.32206,7.45927,7.24661,7.31086,1309263.0987921,0
+UYM.US,D,20121114,000000,7.32679,7.32903,7.01603,7.05164,1813328.7492753,0
+UYM.US,D,20121115,000000,7.05164,7.08326,6.83873,6.90647,1588475.8558549,0
+UYM.US,D,20121116,000000,6.91892,6.99511,6.7603,6.94332,1743009.5107722,0
+UYM.US,D,20121119,000000,7.22121,7.35144,7.1363,7.33799,1793783.1334104,0
+UYM.US,D,20121120,000000,7.28221,7.41195,7.21897,7.31533,1281978.7523391,0
+UYM.US,D,20121121,000000,7.33376,7.36888,7.28047,7.34895,1045367.1650101,0
+UYM.US,D,20121123,000000,7.42291,7.56883,7.41419,7.55737,535149.08315122,0
+UYM.US,D,20121126,000000,7.48416,7.53472,7.39352,7.53472,1042877.2776388,0
+UYM.US,D,20121127,000000,7.50159,7.59945,7.4615,7.46872,1034226.9269972,0
+UYM.US,D,20121128,000000,7.34696,7.53944,7.25583,7.53247,1540754.3532203,0
+UYM.US,D,20121129,000000,7.61738,7.69632,7.54592,7.64054,1244991.8770327,0
+UYM.US,D,20121130,000000,7.65423,7.72545,7.60169,7.66071,981678.25562001,0
+UYM.US,D,20121203,000000,7.73641,7.76753,7.38656,7.40473,1482306.2551519,0
+UYM.US,D,20121204,000000,7.34023,7.54816,7.33799,7.43635,1013862.0578681,0
+UYM.US,D,20121205,000000,7.36663,7.42092,7.20304,7.32903,1282878.3245507,0
+UYM.US,D,20121206,000000,7.28221,7.37559,7.2598,7.35617,836903.35281937,0
+UYM.US,D,20121207,000000,7.39576,7.4879,7.37111,7.48615,1074563.1024127,0
+UYM.US,D,20121210,000000,7.47321,7.65673,7.47321,7.63132,858553.32510781,0
+UYM.US,D,20121211,000000,7.69159,7.79691,7.66568,7.74786,1181708.5783273,0
+UYM.US,D,20121212,000000,7.83526,7.91096,7.74089,7.77699,1232446.0574391,0
+UYM.US,D,20121213,000000,7.73864,7.84199,7.62933,7.69159,788326.45339422,0
+UYM.US,D,20121214,000000,7.70752,7.91096,7.70752,7.85518,885042.51398085,0
+UYM.US,D,20121217,000000,7.89278,7.95951,7.8487,7.95554,816538.48369033,0
+UYM.US,D,20121218,000000,7.97122,8.17963,7.95329,8.16594,1045989.636853,0
+UYM.US,D,20121219,000000,8.17963,8.22047,8.07231,8.0768,1353751.7637914,0
+UYM.US,D,20121220,000000,8.07231,8.20952,8.01206,8.20703,1322527.7729654,0
+UYM.US,D,20121221,000000,7.82879,8.10842,7.82879,8.06311,625688.616678,0
+UYM.US,D,20121224,000000,8.00558,8.13507,8.0011,8.1022,458934.43390433,0
+UYM.US,D,20121226,000000,8.14851,8.26729,8.14179,8.16395,473440.03581601,0
+UYM.US,D,20121227,000000,8.1393,8.24936,7.91893,8.1393,1004107.3216989,0
+UYM.US,D,20121228,000000,7.97719,8.06734,7.90797,7.9254,1223554.749955,0
+UYM.US,D,20121231,000000,7.93711,8.28597,7.90573,8.24139,963538.22133567,0
+UYM.US,D,20130102,000000,8.66271,8.75933,8.55713,8.66271,1208976.8609906,0
+UYM.US,D,20130103,000000,8.66944,8.75036,8.49837,8.5524,829578.26481082,0
+UYM.US,D,20130104,000000,8.55464,8.79967,8.55464,8.77775,790310.33139654,0
+UYM.US,D,20130107,000000,8.69932,8.77526,8.64952,8.74813,680875.76547928,0
+UYM.US,D,20130108,000000,8.75709,8.76829,8.57008,8.68762,573870.84772275,0
+UYM.US,D,20130109,000000,8.77302,8.81311,8.73442,8.78448,803587.05341204,0
+UYM.US,D,20130110,000000,8.92342,8.92342,8.72522,8.86042,739906.17591663,0
+UYM.US,D,20130111,000000,8.78871,8.85146,8.7165,8.79743,866103.30616925,0
+UYM.US,D,20130114,000000,8.78448,8.8537,8.74813,8.75933,275771.09016413,0
+UYM.US,D,20130115,000000,8.69011,8.81959,8.68089,8.78871,753455.9823535,0
+UYM.US,D,20130116,000000,8.7297,8.7297,8.59698,8.66271,549867.53027367,0
+UYM.US,D,20130117,000000,8.74115,8.85819,8.73218,8.80216,713513.36978055,0
+UYM.US,D,20130118,000000,8.81959,8.91247,8.74813,8.90599,681080.57879531,0
+UYM.US,D,20130122,000000,8.90799,9.10719,8.90599,9.08254,1120911.1510457,0
+UYM.US,D,20130123,000000,9.09798,9.09798,8.94758,8.9909,546638.70858568,0
+UYM.US,D,20130124,000000,8.9909,9.11417,8.90799,8.98418,877022.66707674,0
+UYM.US,D,20130125,000000,9.02228,9.05565,8.91695,9.05565,705810.78271893,0
+UYM.US,D,20130128,000000,9.05116,9.07657,8.80216,8.8669,831686.6371817,0
+UYM.US,D,20130129,000000,8.8669,8.99763,8.84473,8.97696,1093795.4743825,0
+UYM.US,D,20130130,000000,9.00012,9.07856,8.80863,8.84249,799073.12856467,0
+UYM.US,D,20130131,000000,8.71749,8.81635,8.66147,8.72223,858637.66000265,0
+UYM.US,D,20130201,000000,8.80863,8.91471,8.73442,8.88981,1690525.094553,0
+UYM.US,D,20130204,000000,8.79494,8.82656,8.69682,8.70978,951642.98521651,0
+UYM.US,D,20130205,000000,8.81511,8.86042,8.76381,8.77053,596613.15769667,0
+UYM.US,D,20130206,000000,8.74364,8.87587,8.70131,8.85819,587790.12131795,0
+UYM.US,D,20130207,000000,8.82855,8.84723,8.6408,8.76581,872986.63996677,0
+UYM.US,D,20130208,000000,8.81062,8.89902,8.78224,8.88508,692393.50254536,0
+UYM.US,D,20130211,000000,8.85146,8.85819,8.79294,8.83353,559883.30302221,0
+UYM.US,D,20130212,000000,8.82183,8.89902,8.77053,8.87138,798559.08730091,0
+UYM.US,D,20130213,000000,8.89902,8.98643,8.87138,8.91247,711256.40735686,0
+UYM.US,D,20130214,000000,8.84723,8.94559,8.82407,8.91023,646117.74096501,0
+UYM.US,D,20130215,000000,8.89678,8.91023,8.72771,8.7907,888801.44072208,0
+UYM.US,D,20130219,000000,8.80664,8.8781,8.71874,8.75709,990943.04620977,0
+UYM.US,D,20130220,000000,8.69458,8.69458,8.19284,8.20454,1138472.8889084,0
+UYM.US,D,20130221,000000,8.11839,8.14179,7.90996,8.02526,895825.33267765,0
+UYM.US,D,20130222,000000,8.13457,8.21599,8.06932,8.21176,624993.85778245,0
+UYM.US,D,20130225,000000,8.35245,8.35245,7.81833,7.81833,1341374.6139874,0
+UYM.US,D,20130226,000000,7.91644,7.97471,7.79542,7.94557,1426376.1560867,0
+UYM.US,D,20130227,000000,7.93462,8.29194,7.93462,8.22919,884905.97177016,0
+UYM.US,D,20130228,000000,8.20977,8.32655,8.20504,8.23442,566863.01955668,0
+UYM.US,D,20130301,000000,8.08377,8.21401,7.99587,8.16793,729842.21179961,0
+UYM.US,D,20130304,000000,8.09921,8.16993,8.01131,8.16993,701075.98076602,0
+UYM.US,D,20130305,000000,8.29019,8.40225,8.24563,8.27028,929346.445401,0
+UYM.US,D,20130306,000000,8.36988,8.54692,8.36988,8.48841,716770.30310014,0
+UYM.US,D,20130307,000000,8.53995,8.58254,8.51281,8.53597,518097.37060499,0
+UYM.US,D,20130308,000000,8.63483,8.72646,8.61217,8.70878,637278.64079679,0
+UYM.US,D,20130311,000000,8.70554,8.79494,8.62262,8.75933,386153.41966144,0
+UYM.US,D,20130312,000000,8.74364,8.91023,8.74364,8.81062,506443.09132823,0
+UYM.US,D,20130313,000000,8.83104,8.83104,8.66944,8.71202,353889.29846588,0
+UYM.US,D,20130314,000000,8.76829,8.8537,8.71202,8.83777,462592.96196123,0
+UYM.US,D,20130315,000000,8.83478,8.90724,8.78349,8.85046,724673.68753042,0
+UYM.US,D,20130318,000000,8.64528,8.82183,8.5412,8.76829,667723.53783234,0
+UYM.US,D,20130319,000000,8.75285,8.78671,8.50783,8.67417,616753.13377283,0
+UYM.US,D,20130320,000000,8.74464,8.82556,8.71326,8.7917,548433.83706147,0
+UYM.US,D,20130321,000000,8.79394,8.79394,8.53771,8.54891,439850.65198731,0
+UYM.US,D,20130322,000000,8.61914,8.62835,8.49936,8.54444,610709.1329763,0
+UYM.US,D,20130325,000000,8.57083,8.57307,8.34846,8.43587,1028721.0631487,0
+UYM.US,D,20130326,000000,8.49712,8.51057,8.3791,8.45678,672855.91857518,0
+UYM.US,D,20130327,000000,8.32182,8.45455,8.24388,8.45006,784957.07354818,0
+UYM.US,D,20130328,000000,8.37212,8.53148,8.37212,8.49712,580352.58678295,0
+UYM.US,D,20130401,000000,8.43835,8.47098,8.23218,8.27451,578091.60841189,0
+UYM.US,D,20130402,000000,8.33676,8.33676,8.0392,8.08775,602990.48212517,0
+UYM.US,D,20130403,000000,8.09747,8.10991,7.80015,7.88929,748612.74982153,0
+UYM.US,D,20130404,000000,7.88481,8.09024,7.86315,8.02575,904049.99289778,0
+UYM.US,D,20130405,000000,7.89652,7.99164,7.80464,7.97744,1207037.1584095,0
+UYM.US,D,20130408,000000,7.95255,8.03471,7.87909,8.03049,737404.24070318,0
+UYM.US,D,20130409,000000,8.09024,8.33029,8.06086,8.25907,1146866.2189181,0
+UYM.US,D,20130410,000000,8.27451,8.35793,8.22969,8.3532,461729.53327601,0
+UYM.US,D,20130411,000000,8.29717,8.49239,8.29717,8.38532,644696.09559493,0
+UYM.US,D,20130412,000000,8.32182,8.37212,8.05463,8.15599,768475.62552894,0
+UYM.US,D,20130415,000000,7.9503,7.9503,7.40846,7.4376,1548384.6532291,0
+UYM.US,D,20130416,000000,7.60169,7.71897,7.57082,7.69433,1100417.7716007,0
+UYM.US,D,20130417,000000,7.55015,7.55015,7.35492,7.43536,910652.21037918,0
+UYM.US,D,20130418,000000,7.4376,7.55264,7.32555,7.44208,896632.53809964,0
+UYM.US,D,20130419,000000,7.55264,7.62211,7.48541,7.60866,608355.78781565,0
+UYM.US,D,20130422,000000,7.71176,7.81609,7.51479,7.76155,791997.02929325,0
+UYM.US,D,20130423,000000,7.79318,7.92117,7.72146,7.88929,1424998.6861377,0
+UYM.US,D,20130424,000000,7.94806,8.22745,7.94582,8.19583,695505.86175952,0
+UYM.US,D,20130425,000000,8.32804,8.51729,8.29493,8.36266,973774.87118973,0
+UYM.US,D,20130426,000000,8.27251,8.32432,8.03247,8.10991,588264.00310798,0
+UYM.US,D,20130429,000000,8.20977,8.33676,8.08775,8.32804,610359.74555484,0
+UYM.US,D,20130430,000000,8.29991,8.37511,8.14652,8.37511,493331.02315502,0
+UYM.US,D,20130501,000000,8.2658,8.2658,8.01156,8.02575,861091.40384761,0
+UYM.US,D,20130502,000000,8.09971,8.18885,7.93935,8.14428,596030.84532757,0
+UYM.US,D,20130503,000000,8.37461,8.56237,8.34374,8.44757,1029817.4167815,0
+UYM.US,D,20130506,000000,8.44085,8.53597,8.41122,8.5153,564851.02992275,0
+UYM.US,D,20130507,000000,8.5422,8.67939,8.48418,8.64154,590087.24321537,0
+UYM.US,D,20130508,000000,8.62386,8.83901,8.62386,8.83652,755359.54140837,0
+UYM.US,D,20130509,000000,8.85046,8.91372,8.75385,8.78124,417811.13280368,0
+UYM.US,D,20130510,000000,8.76506,8.78746,8.62137,8.78124,304436.92251339,0
+UYM.US,D,20130513,000000,8.78124,8.78124,8.57307,8.62386,496218.48931628,0
+UYM.US,D,20130514,000000,8.60295,8.81635,8.59125,8.81635,241282.13412385,0
+UYM.US,D,20130515,000000,8.73517,8.95157,8.72895,8.87959,460954.455433,0
+UYM.US,D,20130516,000000,8.79394,8.9924,8.75584,8.81411,454789.97621528,0
+UYM.US,D,20130517,000000,8.88184,9.05963,8.88184,9.05042,650169.83186447,0
+UYM.US,D,20130520,000000,9.05266,9.1926,8.97372,9.12462,480660.70919285,0
+UYM.US,D,20130521,000000,9.13533,9.24415,9.0798,9.12039,450970.81026345,0
+UYM.US,D,20130522,000000,9.13309,9.34524,8.84623,8.94011,647145.82349253,0
+UYM.US,D,20130523,000000,8.71525,8.93587,8.59125,8.90724,568324.82440048,0
+UYM.US,D,20130524,000000,8.76506,8.84847,8.72646,8.83229,205620.52145063,0
+UYM.US,D,20130528,000000,9.0432,9.09101,8.95157,8.98792,472869.77128902,0
+UYM.US,D,20130529,000000,8.91247,8.98468,8.80141,8.96626,450480.86468393,0
+UYM.US,D,20130530,000000,9.01306,9.11566,8.94011,9.05042,422574.04638818,0
+UYM.US,D,20130531,000000,9.02676,9.11764,8.84424,8.84424,648338.55986233,0
+UYM.US,D,20130603,000000,8.85719,8.92243,8.70878,8.90724,415377.46869557,0
+UYM.US,D,20130604,000000,8.90799,8.99364,8.75185,8.84922,369443.06264193,0
+UYM.US,D,20130605,000000,8.7922,8.80987,8.50759,8.50958,708011.52187939,0
+UYM.US,D,20130606,000000,8.5143,8.62785,8.43463,8.62112,303545.38219656,0
+UYM.US,D,20130607,000000,8.6774,8.72223,8.53148,8.68637,444726.01209827,0
+UYM.US,D,20130610,000000,8.70679,8.72646,8.6169,8.69558,167477.05330083,0
+UYM.US,D,20130611,000000,8.5412,8.60942,8.38831,8.44633,452448.67889675,0
+UYM.US,D,20130612,000000,8.5534,8.60519,8.32605,8.3532,984742.42346569,0
+UYM.US,D,20130613,000000,8.277,8.66595,8.25683,8.62386,574573.63851304,0
+UYM.US,D,20130614,000000,8.59523,8.70878,8.43463,8.49388,326825.82911848,0
+UYM.US,D,20130617,000000,8.63955,8.68189,8.52452,8.60295,257474.43393224,0
+UYM.US,D,20130618,000000,8.54618,8.73766,8.54618,8.68637,310661.64094171,0
+UYM.US,D,20130619,000000,8.74464,8.74464,8.53721,8.53721,370141.83748485,0
+UYM.US,D,20130620,000000,8.24787,8.30912,7.98591,8.04294,751933.9382991,0
+UYM.US,D,20130621,000000,8.14876,8.17267,7.8258,8.00633,744291.59044807,0
+UYM.US,D,20130624,000000,7.80763,7.8121,7.52525,7.69433,1053238.4218615,0
+UYM.US,D,20130625,000000,7.84398,7.86141,7.68088,7.81658,651639.66860304,0
+UYM.US,D,20130626,000000,7.8502,7.87535,7.70976,7.83451,492985.65168093,0
+UYM.US,D,20130627,000000,7.92018,7.92018,7.83451,7.83451,499354.94421468,0
+UYM.US,D,20130628,000000,7.82107,7.88531,7.72346,7.77525,386944.56129395,0
+UYM.US,D,20130701,000000,7.97396,8.02027,7.84572,7.90872,581975.02952168,0
+UYM.US,D,20130702,000000,7.86141,7.96474,7.73716,7.84572,349519.94772393,0
+UYM.US,D,20130703,000000,7.74861,7.85219,7.74861,7.83676,263827.6626765,0
+UYM.US,D,20130705,000000,7.92665,7.94233,7.80314,7.92665,281835.17069752,0
+UYM.US,D,20130708,000000,8.01306,8.08725,7.97396,8.03596,197966.12575749,0
+UYM.US,D,20130709,000000,8.1622,8.31809,8.13706,8.28647,467898.0284411,0
+UYM.US,D,20130710,000000,8.28647,8.32033,8.17988,8.25259,271963.97205442,0
+UYM.US,D,20130711,000000,8.50559,8.55066,8.44433,8.52601,848682.12646471,0
+UYM.US,D,20130712,000000,8.50086,8.50086,8.3776,8.44882,251904.31492573,0
+UYM.US,D,20130715,000000,8.52128,8.52128,8.41645,8.48318,184773.73863681,0
+UYM.US,D,20130716,000000,8.48741,8.53721,8.28647,8.35868,315047.05547315,0
+UYM.US,D,20130717,000000,8.41421,8.56584,8.41421,8.52377,327978.40601456,0
+UYM.US,D,20130718,000000,8.53522,8.6911,8.53074,8.58179,693136.45280939,0
+UYM.US,D,20130719,000000,8.56386,8.64129,8.51879,8.62536,165902.80193057,0
+UYM.US,D,20130722,000000,8.6164,8.75833,8.6164,8.68637,245719.75597114,0
+UYM.US,D,20130723,000000,8.84922,8.92342,8.73119,8.77202,229720.22163667,0
+UYM.US,D,20130724,000000,8.74464,8.7541,8.49388,8.56386,506708.14385485,0
+UYM.US,D,20130725,000000,8.58427,8.76978,8.58427,8.74265,290915.22770813,0
+UYM.US,D,20130726,000000,8.59125,8.67019,8.52377,8.6657,402839.68099671,0
+UYM.US,D,20130729,000000,8.62112,8.77925,8.58179,8.75185,208773.04013852,0
+UYM.US,D,20130730,000000,8.60942,8.7541,8.52128,8.71998,258261.55961737,0
+UYM.US,D,20130731,000000,8.73318,8.84199,8.66346,8.6911,396181.2402521,0
+UYM.US,D,20130801,000000,8.88034,8.89902,8.78796,8.79668,326279.66027574,0
+UYM.US,D,20130802,000000,8.81237,8.86216,8.73542,8.84922,221475.48167967,0
+UYM.US,D,20130805,000000,8.82357,8.88483,8.77925,8.83054,176436.63189024,0
+UYM.US,D,20130806,000000,8.77452,8.80987,8.60718,8.6545,361105.95589535,0
+UYM.US,D,20130807,000000,8.62536,8.68388,8.589,8.63234,261634.95541078,0
+UYM.US,D,20130808,000000,8.76531,8.99115,8.75833,8.92342,465388.06133291,0
+UYM.US,D,20130809,000000,8.96376,9.12636,8.95032,9.0681,393474.49172263,0
+UYM.US,D,20130812,000000,8.97746,9.1037,8.94559,9.04967,199873.70075971,0
+UYM.US,D,20130813,000000,9.09275,9.15376,8.99613,9.10146,276971.85842869,0
+UYM.US,D,20130814,000000,9.03996,9.2287,9.03996,9.11764,260851.84567302,0
+UYM.US,D,20130815,000000,8.96376,9.01207,8.81461,8.98468,339753.16371253,0
+UYM.US,D,20130816,000000,8.91869,8.91869,8.79668,8.83503,233764.2806414,0
+UYM.US,D,20130819,000000,8.77925,8.83727,8.64777,8.6545,320641.27016389,0
+UYM.US,D,20130820,000000,8.67715,8.8283,8.61889,8.77925,307645.66446451,0
+UYM.US,D,20130821,000000,8.70006,8.80589,8.61167,8.64354,268188.98152369,0
+UYM.US,D,20130822,000000,8.73119,8.89653,8.71998,8.86017,257317.81198468,0
+UYM.US,D,20130823,000000,8.94559,9.04967,8.86017,9.02104,273803.2759513,0
+UYM.US,D,20130826,000000,9.07034,9.19409,9.01655,9.04493,316291.99915882,0
+UYM.US,D,20130827,000000,8.86889,8.93687,8.67019,8.69335,390052.90456074,0
+UYM.US,D,20130828,000000,8.65251,8.74015,8.63682,8.65001,211833.19203683,0
+UYM.US,D,20130829,000000,8.61167,8.77925,8.61167,8.68164,125313.62183054,0
+UYM.US,D,20130830,000000,8.68363,8.7287,8.6022,8.63682,134678.81110463,0
+UYM.US,D,20130903,000000,8.81461,8.94359,8.67517,8.72422,320528.82363745,0
+UYM.US,D,20130904,000000,8.67019,8.89902,8.63682,8.88258,134490.0615781,0
+UYM.US,D,20130905,000000,8.86441,8.99813,8.86441,8.94783,155356.92412878,0
+UYM.US,D,20130906,000000,9.03099,9.0681,8.8557,8.91471,201186.91555071,0
+UYM.US,D,20130909,000000,8.95032,9.21277,8.94559,9.19012,371406.86090738,0
+UYM.US,D,20130910,000000,9.27104,9.41571,9.26183,9.35022,490423.47725689,0
+UYM.US,D,20130911,000000,9.36143,9.47921,9.26407,9.47049,326918.19590806,0
+UYM.US,D,20130912,000000,9.43189,9.43189,9.24415,9.27104,310103.42425685,0
+UYM.US,D,20130913,000000,9.24415,9.40451,9.24415,9.38932,174521.02499327,0
+UYM.US,D,20130916,000000,9.57831,9.65575,9.53275,9.56237,649274.27560027,0
+UYM.US,D,20130917,000000,9.55566,9.60869,9.53673,9.56462,188950.32390485,0
+UYM.US,D,20130918,000000,9.56462,10.0186,9.52851,9.97603,485086.28319803,0
+UYM.US,D,20130919,000000,9.93938,10.1115,9.88559,9.94187,332797.5428623,0
+UYM.US,D,20130920,000000,9.92419,9.96004,9.66896,9.67792,417674.59059298,0
+UYM.US,D,20130923,000000,9.68165,9.68887,9.53275,9.55341,181540.90100146,0
+UYM.US,D,20130924,000000,9.51033,9.66248,9.47273,9.53474,210427.61045624,0
+UYM.US,D,20130925,000000,9.57831,9.69834,9.5061,9.56462,142819.13642993,0
+UYM.US,D,20130926,000000,9.60869,9.79022,9.60869,9.70729,181946.51168615,0
+UYM.US,D,20130927,000000,9.59948,9.62164,9.47722,9.4949,245643.45297105,0
+UYM.US,D,20130930,000000,9.27104,9.49714,9.25934,9.42717,328235.42664645,0
+UYM.US,D,20131001,000000,9.41571,9.53673,9.39977,9.53673,266911.91025905,0
+UYM.US,D,20131002,000000,9.3684,9.57831,9.36143,9.56237,213965.66009195,0
+UYM.US,D,20131003,000000,9.52353,9.52851,9.28275,9.41571,434935.13240262,0
+UYM.US,D,20131004,000000,9.42717,9.71153,9.4065,9.69834,177452.66657563,0
+UYM.US,D,20131007,000000,9.53275,9.62612,9.468,9.47921,232350.66716606,0
+UYM.US,D,20131008,000000,9.47049,9.47049,9.16073,9.16272,393518.66714373,0
+UYM.US,D,20131009,000000,9.18588,9.28075,9.03747,9.19235,579396.79130815,0
+UYM.US,D,20131010,000000,9.41994,9.60421,9.37761,9.56013,468628.93086301,0
+UYM.US,D,20131011,000000,9.51706,9.70033,9.49714,9.69584,1000247.9962733,0
+UYM.US,D,20131014,000000,9.58553,9.80466,9.57583,9.77503,652904.69202557,0
+UYM.US,D,20131015,000000,9.69834,9.79993,9.64654,9.67567,208451.76434868,0
+UYM.US,D,20131016,000000,9.7708,9.92444,9.74092,9.88335,298553.55961178,0
+UYM.US,D,20131017,000000,9.90651,10.1348,9.90202,10.1094,530627.12640909,0
+UYM.US,D,20131018,000000,10.1635,10.2295,10.0918,10.1727,382916.56607872,0
+UYM.US,D,20131021,000000,10.2039,10.227,10.1165,10.1926,164601.63498168,0
+UYM.US,D,20131022,000000,10.3037,10.4982,10.2905,10.4581,353889.29846588,0
+UYM.US,D,20131023,000000,10.3836,10.3836,10.2997,10.339,227141.98342313,0
+UYM.US,D,20131024,000000,10.3256,10.4399,10.2573,10.339,186805.80800761,0
+UYM.US,D,20131025,000000,10.4488,10.4488,10.2459,10.4194,117884.11919028,0
+UYM.US,D,20131028,000000,10.339,10.4349,10.2708,10.3164,125056.60119867,0
+UYM.US,D,20131029,000000,10.2976,10.3789,10.2506,10.3742,136971.91705468,0
+UYM.US,D,20131030,000000,10.3742,10.5066,10.1256,10.2616,434806.62208668,0
+UYM.US,D,20131031,000000,10.2506,10.353,10.2085,10.2152,593316.06490335,0
+UYM.US,D,20131101,000000,10.2016,10.2662,10.0756,10.1816,212909.46593282,0
+UYM.US,D,20131104,000000,10.2016,10.2862,10.1794,10.2725,174416.61036156,0
+UYM.US,D,20131105,000000,10.1394,10.2132,10.0873,10.1773,161882.83861008,0
+UYM.US,D,20131106,000000,10.2573,10.3486,10.2132,10.2952,157393.00944695,0
+UYM.US,D,20131107,000000,10.339,10.339,10.0146,10.0439,311187.73004759,0
+UYM.US,D,20131108,000000,10.0236,10.406,10.0236,10.406,232113.72627104,0
+UYM.US,D,20131111,000000,10.4754,10.4754,10.3189,10.3924,101631.58017131,0
+UYM.US,D,20131112,000000,10.3346,10.3836,10.2882,10.3256,92676.017529272,0
+UYM.US,D,20131113,000000,10.2573,10.4605,10.2506,10.4561,70917.614661759,0
+UYM.US,D,20131114,000000,10.5472,10.6231,10.4513,10.6208,180223.67026308,0
+UYM.US,D,20131115,000000,10.6766,10.7444,10.6565,10.7281,181950.52763352,0
+UYM.US,D,20131118,000000,10.8009,10.8009,10.5246,10.5684,155035.64833893,0
+UYM.US,D,20131119,000000,10.5545,10.6045,10.4421,10.496,142827.16832468,0
+UYM.US,D,20131120,000000,10.5016,10.5226,10.2997,10.3346,208367.42945384,0
+UYM.US,D,20131121,000000,10.4239,10.5016,10.3965,10.4937,87832.7849973,0
+UYM.US,D,20131122,000000,10.4822,10.6186,10.4304,10.6161,45291.85447394,0
+UYM.US,D,20131125,000000,10.6208,10.6208,10.4304,10.4822,245165.55523365,0
+UYM.US,D,20131126,000000,10.4149,10.4797,10.3856,10.4329,63998.137337889,0
+UYM.US,D,20131127,000000,10.406,10.5159,9.94187,10.4216,1663361.2265213,0
+UYM.US,D,20131129,000000,10.5472,10.5771,10.4172,10.4561,194958.18117503,0
+UYM.US,D,20131202,000000,10.496,10.6022,10.4262,10.4329,204901.66687084,0
+UYM.US,D,20131203,000000,10.3901,10.3901,10.1324,10.2085,1019424.1449799,0
+UYM.US,D,20131204,000000,10.1348,10.408,10.1348,10.3256,111639.3210251,0
+UYM.US,D,20131205,000000,10.2641,10.2905,10.1842,10.2174,106932.63070382,0
+UYM.US,D,20131206,000000,10.4349,10.5385,10.3836,10.4648,124193.17251344,0
+UYM.US,D,20131209,000000,10.4688,10.6022,10.4688,10.5997,337130.75007788,0
+UYM.US,D,20131210,000000,10.6095,10.7238,10.6095,10.6587,328396.06454136,0
+UYM.US,D,20131211,000000,10.6766,10.6766,10.2483,10.2792,411783.19579663,0
+UYM.US,D,20131212,000000,10.2531,10.293,10.1657,10.2247,497286.73131754,0
+UYM.US,D,20131213,000000,10.3101,10.353,10.2483,10.3057,86652.096469606,0
+UYM.US,D,20131216,000000,10.4216,10.5183,10.3602,10.3946,164171.92861276,0
+UYM.US,D,20131217,000000,10.4304,10.5338,10.3742,10.5089,106354.33428209,0
+UYM.US,D,20131218,000000,10.5717,10.755,10.3077,10.755,286911.32817714,0
+UYM.US,D,20131219,000000,10.6563,10.8137,10.6563,10.7971,196110.75807111,0
+UYM.US,D,20131220,000000,10.7572,10.9048,10.7572,10.8278,294694.23418622,0
+UYM.US,D,20131223,000000,10.9048,10.9824,10.8866,10.924,98193.929219925,0
+UYM.US,D,20131224,000000,10.9722,11.1716,10.9493,11.16,163834.58903342,0
+UYM.US,D,20131226,000000,11.2153,11.3062,11.2031,11.2806,141594.27248113,0
+UYM.US,D,20131227,000000,11.3131,11.4005,11.3088,11.3984,202435.87518376,0
+UYM.US,D,20131230,000000,11.3728,11.4147,11.3323,11.3778,131988.12636465,0
+UYM.US,D,20131231,000000,11.3778,11.4645,11.3582,11.4289,115193.43445031,0
+UYM.US,D,20140102,000000,11.3489,11.4243,11.232,11.283,133534.2661033,0
+UYM.US,D,20140103,000000,11.3228,11.3228,11.2344,11.237,127241.27656964,0
+UYM.US,D,20140106,000000,11.2484,11.2902,11.0557,11.1092,296617.87297794,0
+UYM.US,D,20140107,000000,11.2739,11.2739,10.9933,11.0509,161995.28513653,0
+UYM.US,D,20140108,000000,11.0222,11.1886,10.9981,11.153,250639.2915032,0
+UYM.US,D,20140109,000000,11.2178,11.232,10.9884,11.0697,182364.17021295,0
+UYM.US,D,20140110,000000,11.0674,11.1716,11.0531,11.1716,129935.97725699,0
+UYM.US,D,20140113,000000,11.0956,11.1407,10.8318,10.8572,256345.95272039,0
+UYM.US,D,20140114,000000,10.9447,11.1739,10.9041,11.1575,213929.5165656,0
+UYM.US,D,20140115,000000,11.232,11.3679,11.232,11.3298,239430.78238485,0
+UYM.US,D,20140116,000000,11.2551,11.3703,11.2551,11.3559,77668.422195958,0
+UYM.US,D,20140117,000000,11.3846,11.4147,11.2623,11.2878,391835.9851944,0
+UYM.US,D,20140121,000000,11.49,11.5484,11.3131,11.3778,335315.54186524,0
+UYM.US,D,20140122,000000,11.3911,11.3984,11.1385,11.2055,313095.30504982,0
+UYM.US,D,20140123,000000,11.0557,11.1023,10.747,10.8928,492953.52410194,0
+UYM.US,D,20140124,000000,10.7135,10.7135,10.2792,10.2815,334853.70791733,0
+UYM.US,D,20140127,000000,10.3273,10.3368,10.0249,10.1633,215792.91614673,0
+UYM.US,D,20140128,000000,10.272,10.3044,10.1936,10.268,268361.66726074,0
+UYM.US,D,20140129,000000,10.27,10.5392,10.2147,10.3584,246932.57207782,0
+UYM.US,D,20140130,000000,10.4292,10.5392,10.2885,10.4483,329837.78964832,0
+UYM.US,D,20140131,000000,10.2054,10.5109,10.1677,10.351,347479.84645839,0
+UYM.US,D,20140203,000000,10.3318,10.3898,9.8084,9.8084,443946.91830788,0
+UYM.US,D,20140204,000000,9.92145,10.1165,9.85321,10.0007,322753.65848215,0
+UYM.US,D,20140205,000000,9.90028,10.0763,9.73021,10.0364,367884.87506116,0
+UYM.US,D,20140206,000000,10.0529,10.3488,10.0529,10.3293,227218.28642322,0
+UYM.US,D,20140207,000000,10.4508,10.6035,10.3535,10.584,247097.22592011,0
+UYM.US,D,20140210,000000,10.5962,10.6952,10.537,10.6575,195548.52543887,0
+UYM.US,D,20140211,000000,10.7562,10.9933,10.7158,10.9424,281072.14069664,0
+UYM.US,D,20140212,000000,10.9744,11.031,10.8597,10.9063,117948.37434826,0
+UYM.US,D,20140213,000000,10.7825,11.16,10.7825,11.1289,158826.70265915,0
+UYM.US,D,20140214,000000,11.0697,11.3062,11.0697,11.2928,200829.49623451,0
+UYM.US,D,20140218,000000,11.3062,11.3489,11.2225,11.2995,267903.8492602,0
+UYM.US,D,20140219,000000,11.3062,11.4853,11.1407,11.143,176075.19662666,0
+UYM.US,D,20140220,000000,11.1669,11.4077,11.0791,11.3868,221029.71152126,0
+UYM.US,D,20140221,000000,11.4123,11.4688,11.3273,11.3346,145377.2949066,0
+UYM.US,D,20140224,000000,11.3582,11.4359,11.2178,11.2178,246936.5880252,0
+UYM.US,D,20140225,000000,11.1886,11.3778,11.1886,11.2806,269827.48805193,0
+UYM.US,D,20140226,000000,11.2599,11.5392,11.2599,11.4688,298043.5342954,0
+UYM.US,D,20140227,000000,11.4665,11.6635,11.4479,11.6524,238836.42217363,0
+UYM.US,D,20140228,000000,11.6524,11.8169,11.6075,11.7254,223318.80152393,0
+UYM.US,D,20140303,000000,11.4974,11.7472,11.4949,11.6613,336134.79512935,0
+UYM.US,D,20140304,000000,11.8337,12.0505,11.8337,12.0229,231933.00863926,0
+UYM.US,D,20140305,000000,12.0361,12.0946,11.9484,12.0728,464058.78275241,0
+UYM.US,D,20140306,000000,12.1248,12.3249,12.1137,12.1964,256815.81856304,0
+UYM.US,D,20140307,000000,12.2546,12.2732,12.0131,12.0848,414767.04469485,0
+UYM.US,D,20140310,000000,11.9912,12.0529,11.8386,12.0361,235438.93069598,0
+UYM.US,D,20140311,000000,12.0382,12.0577,11.7882,11.8119,209483.86282357,0
+UYM.US,D,20140312,000000,11.7536,11.8453,11.678,11.793,469191.16349525,0
+UYM.US,D,20140313,000000,11.8851,11.9412,11.5278,11.5818,553855.36601517,0
+UYM.US,D,20140314,000000,11.6049,11.7424,11.6,11.6311,119799.72608726,0
+UYM.US,D,20140317,000000,11.7011,11.9339,11.7011,11.8169,157119.92502558,0
+UYM.US,D,20140318,000000,11.7842,11.996,11.7842,11.9678,206154.64245126,0
+UYM.US,D,20140319,000000,11.9984,12.001,11.7204,11.7978,167954.95103822,0
+UYM.US,D,20140320,000000,11.733,11.902,11.6827,11.8925,80102.086304062,0
+UYM.US,D,20140321,000000,11.918,12.165,11.918,12.0341,87571.748418048,0
+UYM.US,D,20140324,000000,12.1115,12.1484,11.8317,11.8498,76664.43535268,0
+UYM.US,D,20140325,000000,12.0341,12.0898,11.909,11.9795,109406.45428565,0
+UYM.US,D,20140326,000000,12.074,12.074,11.6272,11.6272,89643.977262574,0
+UYM.US,D,20140327,000000,11.5898,11.6695,11.4675,11.578,134863.5446838,0
+UYM.US,D,20140328,000000,11.6252,11.8206,11.6252,11.6813,91921.019423128,0
+UYM.US,D,20140331,000000,11.8107,11.9591,11.7543,11.9329,90937.112316715,0
+UYM.US,D,20140401,000000,12.074,12.1079,11.9424,12.086,170051.27556699,0
+UYM.US,D,20140402,000000,12.086,12.3147,12.0631,12.2633,119707.35929768,0
+UYM.US,D,20140403,000000,12.3717,12.4653,12.2112,12.3288,100555.30627532,0
+UYM.US,D,20140404,000000,12.4628,12.5313,11.9902,12.0169,129598.63767765,0
+UYM.US,D,20140407,000000,11.8741,12.0395,11.5803,11.6554,177512.90578624,0
+UYM.US,D,20140408,000000,11.6554,11.8348,11.601,11.7689,107269.97028315,0
+UYM.US,D,20140409,000000,11.783,12.1737,11.783,12.1147,131779.29710125,0
+UYM.US,D,20140410,000000,12.0518,12.0957,11.5803,11.6229,216825.01462161,0
+UYM.US,D,20140411,000000,11.4838,11.6297,11.3449,11.3567,189094.89801028,0
+UYM.US,D,20140414,000000,11.4698,11.6085,11.3851,11.524,151473.50301898,0
+UYM.US,D,20140415,000000,11.5614,11.6391,11.2703,11.6207,111791.92702528,0
+UYM.US,D,20140416,000000,11.741,11.964,11.741,11.964,148196.48996253,0
+UYM.US,D,20140417,000000,11.9924,12.0654,11.9566,12.0219,93455.111319655,0
+UYM.US,D,20140421,000000,12.0564,12.0982,11.9877,12.0539,56861.798855873,0
+UYM.US,D,20140422,000000,12.0518,12.1763,12.0371,12.1354,80961.499041908,0
+UYM.US,D,20140423,000000,12.1543,12.1812,12.1189,12.1261,20898.990129668,0
+UYM.US,D,20140424,000000,12.1882,12.2387,11.9615,12.0306,132281.29052289,0
+UYM.US,D,20140425,000000,11.8675,11.9924,11.7689,11.8443,228262.43274023,0
+UYM.US,D,20140428,000000,11.8628,11.8741,11.5614,11.7265,95888.775427761,0
+UYM.US,D,20140429,000000,11.8395,12.0047,11.7569,11.9256,73202.688717059,0
+UYM.US,D,20140430,000000,11.8864,12.1055,11.8864,12.1055,142413.52574525,0
+UYM.US,D,20140501,000000,12.0169,12.091,11.9279,11.9785,80049.878988212,0
+UYM.US,D,20140502,000000,12.1261,12.2268,12.0957,12.0957,128112.7371496,0
+UYM.US,D,20140505,000000,11.9167,12.2133,11.9167,12.2133,60411.896333702,0
+UYM.US,D,20140506,000000,12.074,12.2066,12.0263,12.086,55901.987433699,0
+UYM.US,D,20140507,000000,12.1859,12.2722,11.9972,12.2722,80126.181988302,0
+UYM.US,D,20140508,000000,12.2203,12.3809,12.0495,12.1428,105747.92622875,0
+UYM.US,D,20140509,000000,12.1079,12.1521,12.0193,12.1189,95792.392690805,0
+UYM.US,D,20140512,000000,12.3695,12.5031,12.3645,12.5031,116169.30966197,0
+UYM.US,D,20140513,000000,12.5031,12.593,12.4675,12.4987,40942.583468862,0
+UYM.US,D,20140514,000000,12.4987,12.6042,12.4533,12.4962,66086.429971907,0
+UYM.US,D,20140515,000000,12.4038,12.4038,11.9615,12.1239,293075.80739487,0
+UYM.US,D,20140516,000000,12.0982,12.2246,11.9424,12.2225,91435.089790981,0
+UYM.US,D,20140519,000000,12.1812,12.4279,12.1787,12.3197,106382.4459137,0
+UYM.US,D,20140520,000000,12.3426,12.3426,12.0933,12.169,278040.10042994,0
+UYM.US,D,20140521,000000,12.3001,12.3147,12.2066,12.3074,90346.768052868,0
+UYM.US,D,20140522,000000,12.2561,12.4086,12.2536,12.3353,79138.258934516,0
+UYM.US,D,20140523,000000,12.3328,12.541,12.3328,12.5221,75379.332193285,0
+UYM.US,D,20140527,000000,12.5498,12.6251,12.4817,12.5266,104964.81649099,0
+UYM.US,D,20140528,000000,12.5266,12.6132,12.4842,12.5289,69861.420502631,0
+UYM.US,D,20140529,000000,12.5458,12.7849,12.4555,12.7733,186030.7301646,0
+UYM.US,D,20140530,000000,12.7037,12.7407,12.6401,12.7153,114245.67087025,0
+UYM.US,D,20140602,000000,12.7477,12.8772,12.7012,12.8466,130915.86841603,0
+UYM.US,D,20140603,000000,12.7243,12.7849,12.7243,12.7544,36733.870621842,0
+UYM.US,D,20140604,000000,12.6766,12.8934,12.6401,12.8166,53588.801746787,0
+UYM.US,D,20140605,000000,12.7108,13.0159,12.6939,12.9744,105494.92154424,0
+UYM.US,D,20140606,000000,13.0275,13.111,12.9673,13.111,94390.82705759,0
+UYM.US,D,20140609,000000,13.1086,13.1365,13.0086,13.0392,62335.535125422,0
+UYM.US,D,20140610,000000,13.0021,13.0604,12.9167,13.0604,101535.19743436,0
+UYM.US,D,20140611,000000,12.9601,13.0041,12.8727,12.9382,85772.603994895,0
+UYM.US,D,20140612,000000,12.9313,12.977,12.6451,12.7243,79744.666987856,0
+UYM.US,D,20140613,000000,12.7108,12.8303,12.6703,12.8019,74652.445718752,0
+UYM.US,D,20140616,000000,12.7338,12.8019,12.6204,12.7502,356278.78715287,0
+UYM.US,D,20140617,000000,12.5861,12.8537,12.5861,12.8094,71744.89982062,0
+UYM.US,D,20140618,000000,12.9744,13.0896,12.8236,13.0771,60516.310965403,0
+UYM.US,D,20140619,000000,13.1016,13.1086,13.0183,13.0581,59395.861648305,0
+UYM.US,D,20140620,000000,13.0846,13.2163,13.0771,13.2065,60480.167439045,0
+UYM.US,D,20140623,000000,13.1789,13.298,13.1546,13.2522,177934.58026041,0
+UYM.US,D,20140624,000000,13.1812,13.3217,12.9792,12.9792,78527.834933804,0
+UYM.US,D,20140625,000000,13.1013,13.2771,13.0893,13.1929,146377.2658025,0
+UYM.US,D,20140626,000000,13.0843,13.1643,13.0438,13.1643,31280.214089158,0
+UYM.US,D,20140627,000000,12.9622,13.0988,12.9238,13.0819,79118.17919765,0
+UYM.US,D,20140630,000000,13.032,13.2307,13.032,13.2091,113956.52265939,0
+UYM.US,D,20140701,000000,13.2636,13.3961,13.2427,13.2564,251438.46503045,0
+UYM.US,D,20140702,000000,13.2138,13.4163,13.2138,13.3408,58560.544594698,0
+UYM.US,D,20140703,000000,13.4332,13.5649,13.3911,13.546,144485.75458978,0
+UYM.US,D,20140707,000000,13.546,13.546,13.2564,13.3052,106763.96091414,0
+UYM.US,D,20140708,000000,13.1998,13.291,13.1498,13.2138,255052.81766625,0
+UYM.US,D,20140709,000000,13.3389,13.3389,13.2138,13.2955,82531.734464794,0
+UYM.US,D,20140710,000000,13.046,13.2659,13.0133,13.1265,114406.30876517,0
+UYM.US,D,20140711,000000,13.0916,13.1998,13.0916,13.1789,20822.687129578,0
+UYM.US,D,20140714,000000,13.2796,13.2796,13.1593,13.1693,59556.499543229,0
+UYM.US,D,20140715,000000,13.2564,13.3695,13.0769,13.1013,52082.821481871,0
+UYM.US,D,20140716,000000,13.2846,13.3002,13.2021,13.2865,133309.37305041,0
+UYM.US,D,20140717,000000,13.2402,13.298,13.0938,13.1265,40520.908994685,0
+UYM.US,D,20140718,000000,13.1362,13.3317,13.1362,13.3028,68616.476816966,0
+UYM.US,D,20140721,000000,13.2065,13.2749,13.1215,13.2163,83202.397676104,0
+UYM.US,D,20140722,000000,13.3145,13.3455,13.2846,13.2935,61082.559545011,0
+UYM.US,D,20140723,000000,13.2091,13.4097,13.2065,13.3479,130787.35810009,0
+UYM.US,D,20140724,000000,13.3145,13.3744,13.2402,13.2935,36420.62672674,0
+UYM.US,D,20140725,000000,13.3122,13.4233,13.2636,13.3527,41954.602206886,0
+UYM.US,D,20140728,000000,13.3911,13.4893,13.3028,13.4379,68431.743237804,0
+UYM.US,D,20140729,000000,13.5174,13.5174,13.2497,13.2522,64026.248969501,0
+UYM.US,D,20140730,000000,13.3389,13.3389,13.0627,13.1038,88411.081419029,0
+UYM.US,D,20140731,000000,12.8137,12.9472,12.5701,12.5751,137072.31573901,0
+UYM.US,D,20140801,000000,12.4907,12.674,12.3981,12.674,280521.95590652,0
+UYM.US,D,20140804,000000,12.5727,12.9117,12.5727,12.8767,94065.535320368,0
+UYM.US,D,20140805,000000,12.7305,12.832,12.5968,12.6517,33766.085513113,0
+UYM.US,D,20140806,000000,12.558,12.8363,12.558,12.7964,35657.596725849,0
+UYM.US,D,20140807,000000,12.676,12.9377,12.5236,12.5851,45448.476421492,0
+UYM.US,D,20140808,000000,12.6394,12.8725,12.5604,12.8605,51793.673271007,0
+UYM.US,D,20140811,000000,12.9449,13.032,12.8627,12.8811,50468.41063788,0
+UYM.US,D,20140812,000000,12.9001,12.9307,12.8014,12.9187,43452.550577056,0
+UYM.US,D,20140813,000000,13.0794,13.0794,12.9307,13.0727,25457.090398148,0
+UYM.US,D,20140814,000000,13.1265,13.1265,13.0438,13.0819,21119.867235189,0
+UYM.US,D,20140815,000000,13.1716,13.2497,12.974,13.1315,87455.285944228,0
+UYM.US,D,20140818,000000,13.2706,13.4026,13.1998,13.4026,128662.92193972,0
+UYM.US,D,20140819,000000,13.4611,13.5174,13.4399,13.4893,108286.00496855,0
+UYM.US,D,20140820,000000,13.5132,13.5507,13.4516,13.5288,173356.40025506,0
+UYM.US,D,20140821,000000,13.5084,13.5196,13.4283,13.4542,49440.328110363,0
+UYM.US,D,20140822,000000,13.3841,13.405,13.3217,13.3552,66600.471235666,0
+UYM.US,D,20140825,000000,13.5152,13.5694,13.4187,13.4542,70716.817293104,0
+UYM.US,D,20140826,000000,13.4542,13.5484,13.4542,13.4914,58596.688121055,0
+UYM.US,D,20140827,000000,13.5507,13.5507,13.4586,13.494,18854.872916754,0
+UYM.US,D,20140828,000000,13.4004,13.5107,13.3389,13.4793,30954.922351936,0
+UYM.US,D,20140829,000000,13.5312,13.5741,13.4703,13.546,58371.795068162,0
+UYM.US,D,20140902,000000,13.5174,13.5388,13.3961,13.4283,42681.488681419,0
+UYM.US,D,20140903,000000,13.4748,13.5908,13.4748,13.4914,43697.523366815,0
+UYM.US,D,20140904,000000,13.6097,13.6386,13.4187,13.4566,46954.456686409,0
+UYM.US,D,20140905,000000,13.3841,13.5507,13.3841,13.5507,20754.416024235,0
+UYM.US,D,20140908,000000,13.5671,13.5741,13.3841,13.4233,42271.862049361,0
+UYM.US,D,20140909,000000,13.3479,13.3577,13.1195,13.1716,88828.739945832,0
+UYM.US,D,20140910,000000,12.9924,13.2065,12.9852,13.2021,65801.297708416,0
+UYM.US,D,20140911,000000,13.032,13.2021,13.032,13.1909,60086.60459648,0
+UYM.US,D,20140912,000000,13.1454,13.1764,12.9546,13.0415,74226.755297202,0
+UYM.US,D,20140915,000000,13.0677,13.1195,12.9646,13.0651,108113.31923151,0
+UYM.US,D,20140916,000000,13.0133,13.3098,13.0019,13.2427,71226.842609488,0
+UYM.US,D,20140917,000000,13.4332,13.546,13.3502,13.4332,45641.241895401,0
+UYM.US,D,20140918,000000,13.581,13.6097,13.5312,13.5836,110117.27697069,0
+UYM.US,D,20140919,000000,13.501,13.7631,13.4868,13.5174,66259.115708951,0
+UYM.US,D,20140922,000000,13.4914,13.5886,13.405,13.4163,58769.3738581,0
+UYM.US,D,20140923,000000,13.3744,13.4494,13.2611,13.2611,55873.875802087,0
+UYM.US,D,20140924,000000,13.3319,13.4942,13.2191,13.4848,27625.701979628,0
+UYM.US,D,20140925,000000,13.3269,13.3269,13.0418,13.0418,78676.424986608,0
+UYM.US,D,20140926,000000,13.0727,13.2751,13.0581,13.2751,31320.373562889,0
+UYM.US,D,20140929,000000,12.9902,13.2045,12.9902,13.1267,25047.463766091,0
+UYM.US,D,20140930,000000,13.1317,13.1317,12.7869,12.8139,92386.869318408,0
+UYM.US,D,20141001,000000,12.7869,12.7869,12.1341,12.1797,162637.83671623,0
+UYM.US,D,20141002,000000,12.0617,12.1723,11.7526,12.1458,171798.21267429,0
+UYM.US,D,20141003,000000,12.2643,12.3037,12.1316,12.1697,58881.820384547,0
+UYM.US,D,20141006,000000,12.2168,12.2875,12.1172,12.165,78648.313354997,0
+UYM.US,D,20141007,000000,11.9837,12.0289,11.7364,11.7364,84330.878887949,0
+UYM.US,D,20141008,000000,11.7071,12.0336,11.4386,12.0269,117289.75897907,0
+UYM.US,D,20141009,000000,11.8918,12.0359,11.3112,11.3517,432107.90545194,0
+UYM.US,D,20141010,000000,11.2646,11.408,10.9555,10.9787,316617.29089604,0
+UYM.US,D,20141013,000000,10.9297,11.1222,10.4324,10.4372,373475.07380453,0
+UYM.US,D,20141014,000000,10.6191,10.8236,10.4043,10.5191,174609.37583547,0
+UYM.US,D,20141015,000000,10.1378,10.7195,9.99336,10.6794,320187.46811073,0
+UYM.US,D,20141016,000000,10.3687,11.0001,10.354,10.918,211929.57477378,0
+UYM.US,D,20141017,000000,11.2153,11.3326,11.0978,11.1691,123651.01961808,0
+UYM.US,D,20141020,000000,11.0692,11.479,11.0692,11.4695,65066.379339137,0
+UYM.US,D,20141021,000000,11.7317,12.0289,11.6672,12.0123,169617.55325069,0
+UYM.US,D,20141022,000000,12.0336,12.3207,11.7808,11.7875,233370.71779882,0
+UYM.US,D,20141023,000000,12.1939,12.1964,11.7546,11.8398,609456.15739589,0
+UYM.US,D,20141024,000000,11.8443,12.0002,11.6416,11.9765,86491.458574682,0
+UYM.US,D,20141027,000000,11.8746,11.8746,11.4033,11.5031,115819.92224051,0
+UYM.US,D,20141028,000000,11.5218,11.8109,11.5218,11.804,104165.64296374,0
+UYM.US,D,20141029,000000,11.8466,11.8516,11.3871,11.5288,126799.52235859,0
+UYM.US,D,20141030,000000,11.4603,11.7714,11.4336,11.6441,76531.909089368,0
+UYM.US,D,20141031,000000,11.8209,12.0893,11.7641,12.07,181171.43384314,0
+UYM.US,D,20141103,000000,12.165,12.1797,11.8443,11.9107,267413.90368069,0
+UYM.US,D,20141104,000000,11.8466,11.8726,11.5335,11.6252,190548.67095935,0
+UYM.US,D,20141105,000000,11.8018,11.8868,11.6697,11.8443,120635.04314087,0
+UYM.US,D,20141106,000000,11.9407,12.0818,11.8159,12.0547,71399.528346533,0
+UYM.US,D,20141107,000000,12.1247,12.2423,12.05,12.1964,76126.298404683,0
+UYM.US,D,20141110,000000,12.2599,12.2825,12.1197,12.2143,65476.005971195,0
+UYM.US,D,20141111,000000,12.2233,12.3463,12.2057,12.3207,66720.949656859,0
+UYM.US,D,20141112,000000,12.3609,12.4478,12.3111,12.3934,83097.983044403,0
+UYM.US,D,20141113,000000,12.3752,12.5727,12.2691,12.3705,159095.77113314,0
+UYM.US,D,20141114,000000,12.3727,12.4807,12.334,12.4737,65612.54818188,0
+UYM.US,D,20141117,000000,12.4051,12.5026,12.3727,12.4668,72475.802242526,0
+UYM.US,D,20141118,000000,12.5236,12.7706,12.4219,12.7422,119197.33398129,0
+UYM.US,D,20141119,000000,12.8017,12.8017,12.5777,12.654,195660.97196532,0
+UYM.US,D,20141120,000000,12.5448,12.8209,12.4618,12.8209,63219.043547506,0
+UYM.US,D,20141121,000000,13.1595,13.31,13.0252,13.1317,214636.32330327,0
+UYM.US,D,20141124,000000,13.167,13.167,12.9499,12.9902,110563.04712911,0
+UYM.US,D,20141125,000000,12.979,13.1242,12.9004,12.914,105615.39996543,0
+UYM.US,D,20141126,000000,12.8256,12.9355,12.7281,12.931,177705.67126014,0
+UYM.US,D,20141128,000000,12.6932,12.6932,12.1747,12.2213,129747.22773046,0
+UYM.US,D,20141201,000000,12.2143,12.2143,11.8084,11.9236,196203.12486069,0
+UYM.US,D,20141202,000000,11.8965,12.1364,11.8701,12.05,121285.62661531,0
+UYM.US,D,20141203,000000,11.9645,12.4595,11.9645,12.4316,100824.37474931,0
+UYM.US,D,20141204,000000,12.3775,12.5163,12.3037,12.4571,83877.076834786,0
+UYM.US,D,20141205,000000,12.3819,12.6218,12.3819,12.4618,70945.72629337,0
+UYM.US,D,20141208,000000,12.3012,12.3752,11.9837,12.0289,177364.31573343,0
+UYM.US,D,20141209,000000,11.8109,12.1132,11.7832,12.1109,67150.656025781,0
+UYM.US,D,20141210,000000,11.9284,12.0269,11.4932,11.538,155778.59860296,0
+UYM.US,D,20141211,000000,11.6486,11.746,11.4509,11.4858,60383.78470209,0
+UYM.US,D,20141212,000000,11.309,11.309,10.8167,10.8283,180890.31752702,0
+UYM.US,D,20141215,000000,11.0644,11.0644,10.6261,10.6697,420493.78564891,0
+UYM.US,D,20141216,000000,10.6214,11.0265,10.5141,10.5355,270437.91205263,0
+UYM.US,D,20141217,000000,10.5425,11.16,10.5425,11.1199,188649.12785187,0
+UYM.US,D,20141218,000000,11.5803,11.5803,11.2551,11.5687,180328.08489479,0
+UYM.US,D,20141219,000000,11.6723,11.9107,11.6723,11.8259,132120.65262796,0
+UYM.US,D,20141222,000000,11.846,11.846,11.7182,11.7798,123787.56182876,0
+UYM.US,D,20141223,000000,11.8558,12.0987,11.8558,12.0241,122554.66598521,0
+UYM.US,D,20141224,000000,11.921,12.0143,11.921,11.9541,29368.623139557,0
+UYM.US,D,20141226,000000,11.9785,12.1456,11.9785,12.0614,77576.055406376,0
+UYM.US,D,20141229,000000,12.1219,12.1795,11.9735,12.0498,83844.949255802,0
+UYM.US,D,20141230,000000,12.0169,12.0916,11.921,12.0119,213226.72577531,0
+UYM.US,D,20141231,000000,12.0022,12.0093,11.7586,11.7656,77170.444721692,0
+UYM.US,D,20150102,000000,11.8227,11.8672,11.6454,11.801,130450.01852075,0
+UYM.US,D,20150105,000000,11.6145,11.6145,11.0529,11.1275,135301.28294746,0
+UYM.US,D,20150106,000000,11.1413,11.2324,10.8233,10.918,121875.97087916,0
+UYM.US,D,20150107,000000,11.0624,11.1137,10.972,11.1048,54151.034379023,0
+UYM.US,D,20150108,000000,11.4065,11.6358,11.2838,11.5886,77511.800248406,0
+UYM.US,D,20150109,000000,11.7282,11.7496,11.3639,11.4658,113775.80502759,0
+UYM.US,D,20150112,000000,11.3097,11.4821,11.1605,11.3901,111763.81539366,0
+UYM.US,D,20150113,000000,11.5185,11.5816,10.9979,11.1555,115570.93350338,0
+UYM.US,D,20150114,000000,10.8776,10.8968,10.5275,10.8659,402574.62847009,0
+UYM.US,D,20150115,000000,10.9884,11.1026,10.828,10.828,77110.205511095,0
+UYM.US,D,20150116,000000,10.9083,11.1916,10.7858,11.1722,111044.96081388,0
+UYM.US,D,20150120,000000,11.2862,11.2888,10.9814,11.1769,81274.742937011,0
+UYM.US,D,20150121,000000,11.2539,11.4396,11.2539,11.4279,58110.758488909,0
+UYM.US,D,20150122,000000,11.5721,11.738,11.3856,11.7133,122900.03745931,0
+UYM.US,D,20150123,000000,11.5998,11.5998,11.2862,11.2958,144525.9140635,0
+UYM.US,D,20150126,000000,11.3356,11.4185,11.201,11.4043,132658.78957596,0
+UYM.US,D,20150127,000000,11.0482,11.3406,10.9953,11.2514,76580.100457845,0
+UYM.US,D,20150128,000000,11.3005,11.3406,10.7974,10.828,204961.90608144,0
+UYM.US,D,20150129,000000,10.7768,11.0408,10.651,11.0408,150505.65970207,0
+UYM.US,D,20150130,000000,10.8635,11.2299,10.8067,10.9953,167276.25593218,0
+UYM.US,D,20150202,000000,11.1048,11.2205,10.906,11.1816,91668.014738621,0
+UYM.US,D,20150203,000000,11.421,11.7516,11.2653,11.745,174067.2229401,0
+UYM.US,D,20150204,000000,11.6097,11.745,11.539,11.595,149895.23570135,0
+UYM.US,D,20150205,000000,11.7207,12.1481,11.7182,12.1434,105663.59133391,0
+UYM.US,D,20150206,000000,12.079,12.1889,12.0373,12.0916,58520.385120967,0
+UYM.US,D,20150209,000000,11.9997,12.2499,11.8694,12.0962,292264.58602549,0
+UYM.US,D,20150210,000000,12.0987,12.1695,11.9972,12.1481,54978.319537883,0
+UYM.US,D,20150211,000000,12.0678,12.1795,11.9854,12.1085,50062.799953196,0
+UYM.US,D,20150212,000000,12.2449,12.5684,12.2449,12.5076,189155.13722088,0
+UYM.US,D,20150213,000000,12.5428,12.7713,12.5216,12.7454,166963.01203707,0
+UYM.US,D,20150217,000000,12.6326,12.8498,12.5757,12.7382,95334.574690271,0
+UYM.US,D,20150218,000000,12.5857,12.7853,12.5857,12.7853,53753.455589085,0
+UYM.US,D,20150219,000000,12.65,12.9153,12.5757,12.8874,54717.282958631,0
+UYM.US,D,20150220,000000,12.6632,12.9729,12.6632,12.9729,90459.214579315,0
+UYM.US,D,20150223,000000,12.8542,12.9889,12.7759,12.9612,69287.140028276,0
+UYM.US,D,20150224,000000,12.9439,13.0886,12.9368,13.0549,87708.290628734,0
+UYM.US,D,20150225,000000,13.1056,13.1076,12.9636,13.0053,71752.931715366,0
+UYM.US,D,20150226,000000,12.8567,12.9133,12.7218,12.8077,154903.12207561,0
+UYM.US,D,20150227,000000,12.7693,12.8755,12.7454,12.7597,39171.550677321,0
+UYM.US,D,20150302,000000,12.7382,12.9203,12.5926,12.9203,298095.74161125,0
+UYM.US,D,20150303,000000,12.8001,13.0478,12.7085,12.7597,65214.969391942,0
+UYM.US,D,20150304,000000,12.5757,12.7779,12.4909,12.6842,43605.156577234,0
+UYM.US,D,20150305,000000,12.6914,12.8851,12.479,12.5515,64351.540706724,0
+UYM.US,D,20150306,000000,12.4222,12.5998,12.1575,12.1936,105017.02380684,0
+UYM.US,D,20150309,000000,12.3037,12.3037,12.2006,12.2096,312079.27036442,0
+UYM.US,D,20150310,000000,12.0047,12.0698,11.7985,11.8101,92736.256739869,0
+UYM.US,D,20150311,000000,11.846,11.8558,11.7656,11.8301,42769.839523627,0
+UYM.US,D,20150312,000000,11.8079,12.0841,11.8079,12.0841,58010.359804582,0
+UYM.US,D,20150313,000000,11.8886,11.9424,11.6591,11.8201,55472.281064776,0
+UYM.US,D,20150316,000000,11.7726,11.8079,11.6854,11.7751,52926.170430224,0
+UYM.US,D,20150317,000000,11.5721,11.7013,11.411,11.5208,72415.563031929,0
+UYM.US,D,20150318,000000,11.3714,12.0448,11.3238,11.921,124502.40046118,0
+UYM.US,D,20150319,000000,11.6921,11.738,11.5041,11.5139,90198.178000063,0
+UYM.US,D,20150320,000000,11.5529,11.7912,11.525,11.6854,135923.7547903,0
+UYM.US,D,20150323,000000,11.6763,11.7611,11.5699,11.699,64351.540706724,0
+UYM.US,D,20150324,000000,11.6895,11.7038,11.6262,11.6262,37689.666096642,0
+UYM.US,D,20150325,000000,11.7085,11.738,11.3946,11.3971,50339.900321941,0
+UYM.US,D,20150326,000000,11.6239,11.6239,11.3376,11.4087,83760.614360967,0
+UYM.US,D,20150327,000000,11.5435,11.5435,11.3808,11.4207,107438.64007283,0
+UYM.US,D,20150330,000000,11.5365,11.8301,11.5365,11.7561,65982.015340206,0
+UYM.US,D,20150331,000000,11.5248,11.683,11.5248,11.6119,40934.551574116,0
+UYM.US,D,20150401,000000,11.4655,11.5858,11.4299,11.5858,26216.104451665,0
+UYM.US,D,20150402,000000,11.5973,11.6663,11.5182,11.6476,41456.62473262,0
+UYM.US,D,20150406,000000,11.5342,11.8814,11.5342,11.8201,50761.574796117,0
+UYM.US,D,20150407,000000,11.8101,11.9715,11.8057,11.8127,17413.147809807,0
+UYM.US,D,20150408,000000,11.9077,11.9077,11.7656,11.8201,37231.848096107,0
+UYM.US,D,20150409,000000,11.8201,11.9738,11.8201,11.9379,34974.88567242,0
+UYM.US,D,20150410,000000,11.9715,11.9927,11.9145,11.9927,34689.753408929,0
+UYM.US,D,20150413,000000,11.988,11.9952,11.8937,11.8983,281722.72417108,0
+UYM.US,D,20150414,000000,11.896,12.0072,11.896,12.0072,15220.440544089,0
+UYM.US,D,20150415,000000,12.1157,12.3546,12.0219,12.2782,115072.95602911,0
+UYM.US,D,20150416,000000,12.2808,12.335,12.2036,12.2173,18103.890757982,0
+UYM.US,D,20150417,000000,12.1677,12.1677,11.9668,12.0617,145096.17859048,0
+UYM.US,D,20150420,000000,12.2235,12.2529,12.1271,12.2193,372129.73143454,0
+UYM.US,D,20150421,000000,12.238,12.34,11.9521,12.0376,69564.240397021,0
+UYM.US,D,20150422,000000,12.0522,12.1065,11.9125,12.0967,42356.196944197,0
+UYM.US,D,20150423,000000,12.1531,12.2603,12.0425,12.1677,44424.409841349,0
+UYM.US,D,20150424,000000,12.3259,12.3448,12.1366,12.335,30738.061193788,0
+UYM.US,D,20150427,000000,12.4036,12.6461,12.4036,12.5291,128606.69867649,0
+UYM.US,D,20150428,000000,12.4581,12.6485,12.4349,12.5913,22814.597026641,0
+UYM.US,D,20150429,000000,12.4279,12.6261,12.4279,12.5866,45673.369474386,0
+UYM.US,D,20150430,000000,12.5291,12.55,12.2928,12.3448,97728.079324645,0
+UYM.US,D,20150501,000000,12.5525,12.7749,12.5412,12.7138,71483.863241368,0
+UYM.US,D,20150504,000000,12.7653,12.8114,12.6436,12.6436,47392.194950077,0
+UYM.US,D,20150505,000000,12.6999,12.8089,12.3167,12.3667,69371.474923112,0
+UYM.US,D,20150506,000000,12.4701,12.5619,12.3119,12.3595,48596.97916201,0
+UYM.US,D,20150507,000000,12.2036,12.4419,12.1916,12.4419,36392.515095128,0
+UYM.US,D,20150508,000000,12.5792,12.8956,12.5792,12.8014,66829.380235932,0
+UYM.US,D,20150511,000000,12.6999,12.823,12.6617,12.664,54138.986536903,0
+UYM.US,D,20150512,000000,12.5291,12.5291,12.3876,12.3991,39998.835836181,0
+UYM.US,D,20150513,000000,12.2553,12.4442,12.2553,12.3326,57323.63280378,0
+UYM.US,D,20150514,000000,12.4964,12.6165,12.4964,12.5866,565561.85260778,0
+UYM.US,D,20150515,000000,12.5462,12.6877,12.499,12.6826,18505.485495293,0
+UYM.US,D,20150518,000000,12.6236,12.6485,12.534,12.5958,107928.58565235,0
+UYM.US,D,20150519,000000,12.5462,12.5983,12.3762,12.4326,37737.85746512,0
+UYM.US,D,20150520,000000,12.3617,12.5153,12.3617,12.4372,13091.98843634,0
+UYM.US,D,20150521,000000,12.4372,12.5817,12.3966,12.539,23682.041659233,0
+UYM.US,D,20150522,000000,12.4747,12.5482,12.4675,12.5153,23256.351237683,0
+UYM.US,D,20150526,000000,12.3991,12.3991,12.0967,12.1846,178099.2341027,0
+UYM.US,D,20150527,000000,12.1652,12.3448,12.1508,12.3306,181038.90757982,0
+UYM.US,D,20150528,000000,12.2479,12.3966,12.2479,12.3918,18164.129968579,0
+UYM.US,D,20150529,000000,12.352,12.352,12.2173,12.2578,56255.390802532,0
+UYM.US,D,20150601,000000,12.3259,12.3283,12.1089,12.2453,45721.560842863,0
+UYM.US,D,20150602,000000,12.2453,12.4772,12.2285,12.3807,33199.836933505,0
+UYM.US,D,20150603,000000,12.4204,12.5913,12.4086,12.4349,22846.724605626,0
+UYM.US,D,20150604,000000,12.2902,12.4254,12.0896,12.1199,66829.380235932,0
+UYM.US,D,20150605,000000,12.005,12.1271,11.9426,12.0356,46528.766264858,0
+UYM.US,D,20150608,000000,12.0333,12.0475,11.9077,11.921,27922.882085237,0
+UYM.US,D,20150609,000000,12,12.0661,11.9426,11.9426,20766.463866354,0
+UYM.US,D,20150610,000000,12.1199,12.2626,12.0376,12.1823,67704.856763271,0
+UYM.US,D,20150611,000000,12.226,12.2553,12.2059,12.2333,23806.536027799,0
+UYM.US,D,20150612,000000,12.1174,12.1174,12.0309,12.0725,8891.3074840667,0
+UYM.US,D,20150615,000000,11.8741,11.9763,11.801,11.9077,41456.62473262,0
+UYM.US,D,20150616,000000,11.8675,12.0425,11.8675,12.04,16923.202230288,0
+UYM.US,D,20150617,000000,12.0425,12.1416,11.9234,12.1199,21577.685235723,0
+UYM.US,D,20150618,000000,12.2012,12.3642,12.2012,12.3191,26216.104451665,0
+UYM.US,D,20150619,000000,12.2603,12.3119,12.1627,12.1627,16923.202230288,0
+UYM.US,D,20150622,000000,12.18,12.283,12.1725,12.283,417927.59527749,0
+UYM.US,D,20150623,000000,12.2101,12.2235,12.1199,12.1725,17734.423599656,0
+UYM.US,D,20150624,000000,12.0376,12.0376,11.8628,11.8696,29179.873613021,0
+UYM.US,D,20150625,000000,11.8741,11.9476,11.7912,11.856,39348.252361737,0
+UYM.US,D,20150626,000000,11.8937,11.9145,11.7611,11.7706,27071.501242138,0
+UYM.US,D,20150629,000000,11.5136,11.6476,11.1625,11.1836,277493.93158719,0
+UYM.US,D,20150630,000000,11.3519,11.3854,11.2128,11.251,30918.778825578,0
+UYM.US,D,20150701,000000,11.5858,11.5858,11.2417,11.2908,41456.62473262,0
+UYM.US,D,20150702,000000,11.1739,11.34,11.1129,11.2081,38496.871518637,0
+UYM.US,D,20150706,000000,10.9573,11.1407,10.9147,10.9877,56681.081224083,0
+UYM.US,D,20150707,000000,10.8532,10.929,10.494,10.8719,66829.380235932,0
+UYM.US,D,20150708,000000,10.657,10.7116,10.3396,10.3834,80375.170725435,0
+UYM.US,D,20150709,000000,10.6545,10.6613,10.4593,10.4685,25380.787398059,0
+UYM.US,D,20150710,000000,10.6148,10.7564,10.5833,10.6994,87138.026101752,0
+UYM.US,D,20150713,000000,10.8719,10.9642,10.8203,10.9503,73600.267506997,0
+UYM.US,D,20150714,000000,10.9053,11.1112,10.9053,11.083,48243.575793177,0
+UYM.US,D,20150715,000000,10.9924,11.028,10.8248,10.8487,26380.758293964,0
+UYM.US,D,20150716,000000,10.8463,10.8602,10.7848,10.7987,25380.787398059,0
+UYM.US,D,20150717,000000,10.7564,10.7564,10.4842,10.581,29613.595929318,0
+UYM.US,D,20150720,000000,10.4986,10.5408,10.3007,10.3229,186548.78737573,0
+UYM.US,D,20150721,000000,10.3418,10.4471,10.1861,10.2242,59211.128069142,0
+UYM.US,D,20150722,000000,10.1535,10.2007,10.0636,10.1039,53721.3280101,0
+UYM.US,D,20150723,000000,9.99236,10.1226,9.82284,9.85595,94744.230426424,0
+UYM.US,D,20150724,000000,9.77553,9.85346,9.29046,9.40177,115478.56671379,0
+UYM.US,D,20150727,000000,9.33778,9.39479,9.15351,9.18912,163714.11061222,0
+UYM.US,D,20150728,000000,9.19833,9.65999,9.18688,9.61491,222085.90568039,0
+UYM.US,D,20150729,000000,9.70879,9.80865,9.61491,9.78449,92643.889950287,0
+UYM.US,D,20150730,000000,9.84649,9.84849,9.72522,9.8181,94744.230426424,0
+UYM.US,D,20150731,000000,9.76109,9.95232,9.72025,9.73942,84599.947361946,0
+UYM.US,D,20150803,000000,9.69236,9.69236,9.4939,9.5813,32978.959827984,0
+UYM.US,D,20150804,000000,9.67144,9.75885,9.59101,9.62189,48219.480108938,0
+UYM.US,D,20150805,000000,9.75636,9.9314,9.6824,9.69485,53295.63758855,0
+UYM.US,D,20150806,000000,9.68738,9.78025,9.64555,9.66223,41159.44462701,0
+UYM.US,D,20150807,000000,9.68986,9.69236,9.3186,9.34275,45263.742842328,0
+UYM.US,D,20150810,000000,9.40625,9.84151,9.40401,9.84151,109555.04433845,0
+UYM.US,D,20150811,000000,9.468,9.51008,9.35918,9.4177,86519.570206294,0
+UYM.US,D,20150812,000000,9.26432,9.468,9.20829,9.44709,79523.789882335,0
+UYM.US,D,20150813,000000,9.38309,9.43962,9.31138,9.37587,144674.50411631,0
+UYM.US,D,20150814,000000,9.41322,9.46552,9.39927,9.44957,55845.764170475,0
+UYM.US,D,20150817,000000,9.40625,9.57881,9.33529,9.57408,93061.54847709,0
+UYM.US,D,20150818,000000,9.4563,9.53524,9.38807,9.41322,76989.727089902,0
+UYM.US,D,20150819,000000,9.26929,9.32333,9.09674,9.19135,76150.394088922,0
+UYM.US,D,20150820,000000,9.12736,9.12736,8.91247,8.91495,133253.14978718,0
+UYM.US,D,20150821,000000,8.78249,8.79892,8.44658,8.44658,361664.17258022,0
+UYM.US,D,20150824,000000,7.8014,8.28597,6.70378,7.81559,205259.08618705,0
+UYM.US,D,20150825,000000,8.05688,8.36664,7.46374,7.47346,262695.16551728,0
+UYM.US,D,20150826,000000,7.79641,7.90548,7.54791,7.87012,349399.46930274,0
+UYM.US,D,20150827,000000,8.2267,8.57382,8.11764,8.48891,374788.28859554,0
+UYM.US,D,20150828,000000,8.38557,8.67143,8.38557,8.61217,257189.30166874,0
+UYM.US,D,20150831,000000,8.43214,8.62685,8.31684,8.54344,356604.07889009,0
+UYM.US,D,20150901,000000,8.27202,8.2765,7.88606,8.00708,62596.571704674,0
+UYM.US,D,20150902,000000,8.14677,8.17167,7.93362,8.16096,60484.183386417,0
+UYM.US,D,20150903,000000,8.22222,8.4152,8.1911,8.24588,73600.267506997,0
+UYM.US,D,20150904,000000,8.12013,8.12013,7.90797,7.91245,82909.233517867,0
+UYM.US,D,20150908,000000,8.17914,8.29293,8.12013,8.28348,86298.693100773,0
+UYM.US,D,20150909,000000,8.46849,8.52999,8.15175,8.16295,106177.63259767,0
+UYM.US,D,20150910,000000,8.09473,8.28597,8.09224,8.18163,61556.441335038,0
+UYM.US,D,20150911,000000,8.0778,8.13955,8.02152,8.13955,13116.084120579,0
+UYM.US,D,20150914,000000,7.98342,7.99089,7.88183,7.8883,49910.193953018,0
+UYM.US,D,20150915,000000,7.93811,8.04767,7.93811,8.04044,20706.224655758,0
+UYM.US,D,20150916,000000,8.10668,8.32581,8.08278,8.31684,108723.74323222,0
+UYM.US,D,20150917,000000,8.31435,8.466,8.20554,8.22446,41436.544995754,0
+UYM.US,D,20150918,000000,7.92615,8.01679,7.85568,7.9147,57950.120593985,0
+UYM.US,D,20150921,000000,7.96848,8.08502,7.93362,7.95429,42299.973680973,0
+UYM.US,D,20150922,000000,7.73517,7.73517,7.56484,7.68984,41878.299206797,0
+UYM.US,D,20150923,000000,7.71848,7.73018,7.37759,7.38008,33203.852880878,0
+UYM.US,D,20150924,000000,7.32629,7.41818,7.08301,7.38954,70198.760081972,0
+UYM.US,D,20150925,000000,7.48291,7.48291,7.26753,7.2745,32151.674669123,0
+UYM.US,D,20150928,000000,7.20527,7.26254,6.82728,6.83699,109759.85765448,0
+UYM.US,D,20150929,000000,6.89825,6.99013,6.82728,6.91269,33838.372565829,0
+UYM.US,D,20150930,000000,7.13655,7.18634,7.0357,7.18634,60484.183386417,0
+UYM.US,D,20151001,000000,7.23167,7.30263,7.14103,7.29268,25802.461872235,0
+UYM.US,D,20151002,000000,7.13655,7.66221,7.13655,7.65996,69805.197239408,0
+UYM.US,D,20151005,000000,7.79641,8.11764,7.77749,8.10892,143289.00227258,0
+UYM.US,D,20151006,000000,8.14428,8.50335,8.14428,8.36913,140863.37005923,0
+UYM.US,D,20151007,000000,8.49363,8.65723,8.36167,8.60743,157782.55634214,0
+UYM.US,D,20151008,000000,8.6291,8.92168,8.62436,8.87188,149328.98712175,0
+UYM.US,D,20151009,000000,8.85096,9.02353,8.78945,8.83453,44002.735367172,0
+UYM.US,D,20151012,000000,8.96875,8.96875,8.61466,8.67392,51123.010059697,0
+UYM.US,D,20151013,000000,8.54593,8.73467,8.52252,8.62685,32577.365090673,0
+UYM.US,D,20151014,000000,8.655,8.85345,8.6291,8.79394,69805.197239408,0
+UYM.US,D,20151015,000000,8.87188,8.88632,8.63383,8.88632,58375.811015534,0
+UYM.US,D,20151016,000000,8.95978,9.07831,8.7419,8.85595,105334.28364931,0
+UYM.US,D,20151019,000000,8.72297,8.72297,8.64329,8.70903,21874.865341333,0
+UYM.US,D,20151020,000000,8.69061,8.90799,8.67143,8.74663,93479.207003894,0
+UYM.US,D,20151021,000000,8.78473,8.78473,8.56684,8.57133,60074.556754361,0
+UYM.US,D,20151022,000000,8.8649,9.03025,8.86241,9.01929,84170.240993024,0
+UYM.US,D,20151023,000000,9.15102,9.25236,9.09225,9.16795,110418.47302368,0
+UYM.US,D,20151026,000000,9.08503,9.11814,9.028,9.028,41456.62473262,0
+UYM.US,D,20151027,000000,8.91919,9.04693,8.81037,8.9289,67684.777026405,0
+UYM.US,D,20151028,000000,8.97571,9.22498,8.94982,9.20829,91366.818685637,0
+UYM.US,D,20151029,000000,9.09225,9.28597,9.08752,9.20331,45673.369474386,0
+UYM.US,D,20151030,000000,9.1799,9.34026,9.1799,9.22747,38496.871518637,0
+UYM.US,D,20151102,000000,9.2297,9.41571,9.22273,9.35669,22348.74713136,0
+UYM.US,D,20151103,000000,9.33055,9.67144,9.33055,9.52179,112293.92044692,0
+UYM.US,D,20151104,000000,9.48419,9.59599,9.37114,9.37114,36906.556358886,0
+UYM.US,D,20151105,000000,9.39927,9.39927,9.11317,9.20082,167509.18087981,0
+UYM.US,D,20151106,000000,9.17741,9.23867,9.06138,9.23867,53295.63758855,0
+UYM.US,D,20151109,000000,9.20082,9.20082,8.9548,9.1296,39508.890256661,0
+UYM.US,D,20151110,000000,9.00236,9.02154,8.91919,9.02154,22417.018236703,0
+UYM.US,D,20151111,000000,9.04693,9.05415,8.90799,8.99987,30460.960825043,0
+UYM.US,D,20151112,000000,8.76779,8.78945,8.6291,8.6291,70226.871713584,0
+UYM.US,D,20151113,000000,8.68562,8.90325,8.59997,8.86715,60074.556754361,0
+UYM.US,D,20151116,000000,8.88383,9.1037,8.86964,9.09873,66411.721709129,0
+UYM.US,D,20151117,000000,9.08054,9.22498,9.0168,9.05166,139176.67216252,0
+UYM.US,D,20151118,000000,9.07831,9.41074,9.07831,9.40177,99406.745326605,0
+UYM.US,D,20151119,000000,9.34723,9.46552,9.33529,9.34973,117169.28055787,0
+UYM.US,D,20151120,000000,9.40177,9.43513,9.2434,9.2668,71483.863241368,0
+UYM.US,D,20151123,000000,9.25709,9.4177,9.25485,9.26432,180617.23310565,0
+UYM.US,D,20151124,000000,9.18688,9.4939,9.18688,9.44957,79102.115408158,0
+UYM.US,D,20151125,000000,9.42518,9.4563,9.35669,9.36143,46528.766264858,0
+UYM.US,D,20151127,000000,9.31387,9.34026,9.31138,9.32582,15658.178807758,0
+UYM.US,D,20151130,000000,9.41074,9.45431,9.37836,9.37836,374366.61412137,0
+UYM.US,D,20151201,000000,9.43962,9.51008,9.37836,9.48195,132353.57757561,0
+UYM.US,D,20151202,000000,9.45879,9.48419,9.18688,9.24589,93732.2116884,0
+UYM.US,D,20151203,000000,9.32806,9.34026,9.05415,9.12288,83419.258834252,0
+UYM.US,D,20151204,000000,9.19584,9.42767,9.18688,9.39728,74025.957928546,0
+UYM.US,D,20151207,000000,9.1799,9.19584,8.94036,9.05166,208540.11519089,0
+UYM.US,D,20151208,000000,8.82233,8.93836,8.67615,8.67615,71042.109030325,0
+UYM.US,D,20151209,000000,9.0168,9.42019,9.0168,9.22498,100675.78469651,0
+UYM.US,D,20151210,000000,9.17268,9.25485,8.97073,9.10121,122659.08061691,0
+UYM.US,D,20151211,000000,8.70903,8.75385,8.57631,8.59748,134530.22105183,0
+UYM.US,D,20151214,000000,8.53447,8.53447,8.19583,8.33502,130417.89094176,0
+UYM.US,D,20151215,000000,8.57382,8.57382,8.39453,8.41296,72335.244084467,0
+UYM.US,D,20151216,000000,8.55066,8.60494,8.33701,8.58851,49054.797162545,0
+UYM.US,D,20151217,000000,8.59997,8.59997,8.25783,8.25783,153132.08928408,0
+UYM.US,D,20151218,000000,8.2765,8.32382,8.06111,8.06585,34689.753408929,0
+UYM.US,D,20151221,000000,8.15424,8.21276,8.05189,8.16918,325303.78506408,0
+UYM.US,D,20151222,000000,8.24887,8.52402,8.24413,8.45977,69158.629712336,0
+UYM.US,D,20151223,000000,8.57083,8.86241,8.57083,8.86241,43022.844208133,0
+UYM.US,D,20151224,000000,8.84897,8.87412,8.80813,8.82955,12818.904014969,0
+UYM.US,D,20151228,000000,8.72248,8.72248,8.57581,8.66844,73531.996401654,0
+UYM.US,D,20151229,000000,8.75584,8.88632,8.75584,8.85345,61805.430072171,0
+UYM.US,D,20151230,000000,8.74389,8.79618,8.65674,8.67093,18818.729390396,0
+UYM.US,D,20151231,000000,8.56137,8.71078,8.56137,8.5778,34569.274987735,0
+UYM.US,D,20160104,000000,8.28896,8.28896,8.10444,8.26156,29782.265718987,0
+UYM.US,D,20160105,000000,8.31983,8.32207,8.10692,8.23417,47580.944476613,0
+UYM.US,D,20160106,000000,8.0382,8.05189,7.7247,7.79119,82170.299201214,0
+UYM.US,D,20160107,000000,7.51131,7.63705,7.27201,7.35243,51552.71642862,0
+UYM.US,D,20160108,000000,7.48765,7.48765,7.19581,7.20104,110816.05181361,0
+UYM.US,D,20160111,000000,7.29293,7.32405,6.85318,6.97245,45693.449211252,0
+UYM.US,D,20160112,000000,7.11513,7.12236,6.79765,6.97245,125703.16872573,0
+UYM.US,D,20160113,000000,7.07529,7.10418,6.62957,6.63454,75933.532930774,0
+UYM.US,D,20160114,000000,6.61487,6.91618,6.57951,6.83574,58255.332594341,0
+UYM.US,D,20160115,000000,6.56009,6.6104,6.34171,6.51727,88607.862840311,0
+UYM.US,D,20160119,000000,6.58848,6.64127,6.22891,6.37559,91093.734264266,0
+UYM.US,D,20160120,000000,6.1572,6.35864,5.8803,6.26204,140108.37195308,0
+UYM.US,D,20160121,000000,6.29989,6.43758,6.19032,6.40447,29987.079035017,0
+UYM.US,D,20160122,000000,6.61736,6.76677,6.5083,6.58898,45902.278474653,0
+UYM.US,D,20160125,000000,6.34919,6.51253,6.23614,6.24062,34822.279672241,0
+UYM.US,D,20160126,000000,6.36089,6.51403,6.27399,6.47992,67508.075341988,0
+UYM.US,D,20160127,000000,6.52225,6.63903,6.34246,6.34919,31970.957037333,0
+UYM.US,D,20160128,000000,6.47743,6.48937,6.28618,6.41617,45866.134948295,0
+UYM.US,D,20160129,000000,6.51029,6.79765,6.46149,6.79093,57853.73785703,0
+UYM.US,D,20160201,000000,6.69954,6.86389,6.584,6.83326,67989.989026761,0
+UYM.US,D,20160202,000000,6.72395,6.75532,6.59097,6.73365,105434.68233364,0
+UYM.US,D,20160203,000000,6.84496,7.16494,6.73191,7.15497,144204.63827366,0
+UYM.US,D,20160204,000000,7.2486,7.69134,7.2486,7.53969,472335.6502884,0
+UYM.US,D,20160205,000000,7.46947,7.5611,7.33824,7.39003,137369.49584462,0
+UYM.US,D,20160208,000000,7.28844,7.28844,6.83823,7.00158,91933.067265247,0
+UYM.US,D,20160209,000000,6.91169,7.15746,6.91169,7.087,122932.16503828,0
+UYM.US,D,20160210,000000,7.12883,7.26503,6.89974,6.91618,100266.15806445,0
+UYM.US,D,20160211,000000,6.69506,6.77624,6.55063,6.67663,111916.42139384,0
+UYM.US,D,20160212,000000,6.82105,7.06608,6.76005,7.06608,105840.29301833,0
+UYM.US,D,20160216,000000,7.20279,7.28197,7.05836,7.28172,29766.201929496,0
+UYM.US,D,20160217,000000,7.46698,7.65174,7.46698,7.6007,245522.97454986,0
+UYM.US,D,20160218,000000,7.65423,7.65423,7.47894,7.55388,51886.040060588,0
+UYM.US,D,20160219,000000,7.49761,7.49761,7.3624,7.39925,90856.793369253,0
+UYM.US,D,20160222,000000,7.60568,7.74437,7.60344,7.68635,77142.333090081,0
+UYM.US,D,20160223,000000,7.61539,7.61539,7.25358,7.26977,66118.557550892,0
+UYM.US,D,20160224,000000,7.10119,7.40423,7.04217,7.40423,70740.912977342,0
+UYM.US,D,20160225,000000,7.43037,7.59422,7.31433,7.57779,119076.8555601,0
+UYM.US,D,20160226,000000,7.77898,7.86962,7.74113,7.81982,67781.159763359,0
+UYM.US,D,20160229,000000,7.81982,8.00708,7.73864,7.73864,32561.30130118,0
+UYM.US,D,20160301,000000,7.90001,8.13033,7.86465,8.10892,73005.907295777,0
+UYM.US,D,20160302,000000,7.93561,8.1251,7.90946,8.1251,51962.343060678,0
+UYM.US,D,20160303,000000,8.22471,8.24887,8.1632,8.21798,23830.631712038,0
+UYM.US,D,20160304,000000,8.2272,8.55215,8.22272,8.41396,116619.09576776,0
+UYM.US,D,20160307,000000,8.42616,8.6789,8.42616,8.67093,85949.305679312,0
+UYM.US,D,20160308,000000,8.46724,8.51057,8.21226,8.26779,112462.59023658,0
+UYM.US,D,20160309,000000,8.35768,8.4782,8.29368,8.38656,44500.712841437,0
+UYM.US,D,20160310,000000,8.44782,8.58776,8.32207,8.48592,37512.964412225,0
+UYM.US,D,20160311,000000,8.72023,8.86042,8.72023,8.81785,69600.383923378,0
+UYM.US,D,20160314,000000,8.73667,8.73667,8.61565,8.66844,31091.464562622,0
+UYM.US,D,20160315,000000,8.47695,8.50709,8.42142,8.49513,16806.739756468,0
+UYM.US,D,20160316,000000,8.44309,8.84897,8.44309,8.84399,79286.848987321,0
+UYM.US,D,20160317,000000,8.8649,9.28971,8.8649,9.26805,129233.1864667,0
+UYM.US,D,20160318,000000,9.4172,9.48394,9.25136,9.2942,142489.82874533,0
+UYM.US,D,20160321,000000,9.29171,9.29171,9.09947,9.219,105077.26301744,0
+UYM.US,D,20160322,000000,9.08827,9.27527,9.06212,9.2068,17176.206914794,0
+UYM.US,D,20160323,000000,9.1037,9.1037,8.90848,8.91422,37697.697991389,0
+UYM.US,D,20160324,000000,8.79494,8.95654,8.69832,8.95654,103205.83154157,0
+UYM.US,D,20160328,000000,8.95654,9.0803,8.95654,9.03423,45930.390106265,0
+UYM.US,D,20160329,000000,8.86665,9.16571,8.84523,9.16098,57669.004277867,0
+UYM.US,D,20160330,000000,9.30141,9.37736,9.30092,9.30316,25167.942187284,0
+UYM.US,D,20160331,000000,9.29843,9.29843,9.04992,9.09449,12401.245488165,0
+UYM.US,D,20160401,000000,8.93264,9.26258,8.86839,9.2439,140088.29221622,0
+UYM.US,D,20160404,000000,9.22323,9.22323,9.03,9.04892,152160.23001979,0
+UYM.US,D,20160405,000000,8.9421,9.01755,8.90973,8.94459,16300.730387456,0
+UYM.US,D,20160406,000000,8.94459,9.07806,8.79967,9.07607,25465.122292894,0
+UYM.US,D,20160407,000000,8.99937,8.99937,8.77626,8.81884,14208.421806065,0
+UYM.US,D,20160408,000000,9.02278,9.14404,8.96825,8.96825,36986.875306348,0
+UYM.US,D,20160411,000000,9.0803,9.20904,9.0803,9.13409,11015.743644442,0
+UYM.US,D,20160412,000000,9.2439,9.39853,9.18065,9.37214,30023.222561374,0
+UYM.US,D,20160413,000000,9.49564,9.65725,9.467,9.63359,299870.79035017,0
+UYM.US,D,20160414,000000,9.67343,9.67343,9.5569,9.61441,26746.209504916,0
+UYM.US,D,20160415,000000,9.52328,9.69485,9.52328,9.68489,45709.513000744,0
+UYM.US,D,20160418,000000,9.6077,9.74963,9.56561,9.74764,246020.95202412,0
+UYM.US,D,20160419,000000,9.83952,10.212,9.83952,10.1932,78909.349934249,0
+UYM.US,D,20160420,000000,10.2214,10.2339,10.0876,10.158,107494.86333605,0
+UYM.US,D,20160421,000000,10.1814,10.2364,10.0577,10.0627,62636.731178405,0
+UYM.US,D,20160422,000000,10.2024,10.2486,10.0868,10.1625,79596.076935051,0
+UYM.US,D,20160425,000000,10.1175,10.1175,9.94858,10.0103,241418.67633454,0
+UYM.US,D,20160426,000000,10.1388,10.2984,10.1388,10.277,26706.050031185,0
+UYM.US,D,20160427,000000,10.3278,10.467,10.2546,10.4575,53408.084114997,0
+UYM.US,D,20160428,000000,10.4455,10.549,10.2539,10.3114,108663.50402163,0
+UYM.US,D,20160429,000000,10.229,10.4,10.0937,10.2074,91455.169527846,0
+UYM.US,D,20160502,000000,10.2722,10.3071,10.1481,10.2888,47982.539213925,0
+UYM.US,D,20160503,000000,10.1246,10.1246,9.80441,9.83728,41858.219469931,0
+UYM.US,D,20160504,000000,9.66198,9.8323,9.57707,9.67567,75748.799351611,0
+UYM.US,D,20160505,000000,9.80192,9.84899,9.5051,9.51855,32697.843511866,0
+UYM.US,D,20160506,000000,9.48095,9.71577,9.47198,9.70904,38018.973781238,0
+UYM.US,D,20160509,000000,9.61691,9.61691,9.29843,9.30092,100230.0145381,0
+UYM.US,D,20160510,000000,9.42393,9.66871,9.39379,9.66622,55861.827959968,0
+UYM.US,D,20160511,000000,9.73668,9.7688,9.62886,9.63111,28995.140033858,0
+UYM.US,D,20160512,000000,9.93663,9.96776,9.63359,9.66198,38360.329307952,0
+UYM.US,D,20160513,000000,9.63359,9.71377,9.45331,9.47448,34854.407251227,0
+UYM.US,D,20160516,000000,9.47198,9.82084,9.47198,9.78947,35015.045146151,0
+UYM.US,D,20160517,000000,9.74465,9.96308,9.71826,9.74714,16156.156282023,0
+UYM.US,D,20160518,000000,9.70431,9.73245,9.32931,9.34773,20308.64586582,0
+UYM.US,D,20160519,000000,9.26258,9.5051,9.26258,9.5051,35239.938199045,0
+UYM.US,D,20160520,000000,9.56636,9.69236,9.55913,9.60047,49335.913478663,0
+UYM.US,D,20160523,000000,9.6433,9.91298,9.6433,9.83728,17870.965810342,0
+UYM.US,D,20160524,000000,9.85645,9.99137,9.84899,9.96308,27742.164453447,0
+UYM.US,D,20160525,000000,10.075,10.2738,10.0554,10.2314,34183.744039917,0
+UYM.US,D,20160526,000000,10.3423,10.3423,10.0401,10.0401,41428.513101008,0
+UYM.US,D,20160527,000000,10.0251,10.0341,10.0251,10.0276,4915.5195846873,0
+UYM.US,D,20160531,000000,10.0916,10.0987,9.94386,9.95606,24943.049134389,0
+UYM.US,D,20160601,000000,9.82782,10.0201,9.73494,10.0053,31673.776931723,0
+UYM.US,D,20160602,000000,9.89455,10.0484,9.89455,10.0484,4891.4239004486,0
+UYM.US,D,20160603,000000,10.1484,10.3114,10.1246,10.3114,14722.463069823,0
+UYM.US,D,20160606,000000,10.3498,10.544,10.3403,10.5288,48898.175214994,0
+UYM.US,D,20160607,000000,10.4991,10.6122,10.4991,10.534,25854.669188085,0
+UYM.US,D,20160608,000000,10.6258,10.7562,10.6258,10.6919,62596.571704674,0
+UYM.US,D,20160609,000000,10.5848,10.5848,10.4386,10.5231,11927.363698138,0
+UYM.US,D,20160610,000000,10.3398,10.4651,10.3398,10.4189,78808.951249922,0
+UYM.US,D,20160613,000000,10.3617,10.3908,10.1645,10.1693,10051.916274895,0
+UYM.US,D,20160614,000000,10.0891,10.1667,9.87288,9.97742,67010.097867722,0
+UYM.US,D,20160615,000000,10.0341,10.2144,10.0341,10.1149,31713.936405454,0
+UYM.US,D,20160616,000000,9.90177,10.1743,9.90177,10.1743,12610.074751567,0
+UYM.US,D,20160617,000000,10.3064,10.3217,10.16,10.2961,24035.445028067,0
+UYM.US,D,20160620,000000,10.5637,10.6493,10.4047,10.4047,18380.991126727,0
+UYM.US,D,20160621,000000,10.4239,10.4239,10.2748,10.3184,18758.490179799,0
+UYM.US,D,20160622,000000,10.399,10.4007,10.3034,10.3034,20312.661813193,0
+UYM.US,D,20160623,000000,10.5342,10.6503,10.5199,10.6463,17272.589651748,0
+UYM.US,D,20160624,000000,9.92816,10.0898,9.57358,9.61441,117803.80024283,0
+UYM.US,D,20160627,000000,9.48543,9.48543,8.8791,8.96102,76724.674563277,0
+UYM.US,D,20160628,000000,9.13334,9.22498,8.89404,9.07308,65319.384023643,0
+UYM.US,D,20160629,000000,9.29793,9.47423,9.29071,9.4431,59536.419806364,0
+UYM.US,D,20160630,000000,9.49539,9.73743,9.38857,9.7327,55652.998696566,0
+UYM.US,D,20160701,000000,9.75237,9.93713,9.72921,9.79719,46613.101159694,0
+UYM.US,D,20160705,000000,9.72324,9.72324,9.35496,9.41172,152248.58086199,0
+UYM.US,D,20160706,000000,9.34325,9.47846,9.21277,9.46203,59721.153385526,0
+UYM.US,D,20160707,000000,9.47871,9.66846,9.47647,9.5198,17453.307283538,0
+UYM.US,D,20160708,000000,9.65028,10.08,9.65028,10.0399,152991.53112602,0
+UYM.US,D,20160711,000000,10.1042,10.2152,10.1042,10.1565,48050.810319268,0
+UYM.US,D,20160712,000000,10.2732,10.6756,10.2732,10.5836,39524.954046154,0
+UYM.US,D,20160713,000000,10.5769,10.656,10.5221,10.6463,33336.37914419,0
+UYM.US,D,20160714,000000,10.7312,10.9243,10.6936,10.8482,207094.37413656,0
+UYM.US,D,20160715,000000,10.9243,10.9593,10.8316,10.9147,54701.219169138,0
+UYM.US,D,20160718,000000,10.841,11.0554,10.765,11.0455,17658.120599567,0
+UYM.US,D,20160719,000000,10.9197,10.9361,10.8121,10.8552,31497.075247306,0
+UYM.US,D,20160720,000000,10.8218,10.8934,10.7053,10.8811,54624.91616905,0
+UYM.US,D,20160721,000000,10.8647,10.9053,10.7006,10.755,10361.144222625,0
+UYM.US,D,20160722,000000,10.765,10.8338,10.765,10.8061,15216.424596716,0
+UYM.US,D,20160725,000000,10.6944,10.7103,10.6334,10.7103,11851.060698049,0
+UYM.US,D,20160726,000000,10.7914,10.922,10.7914,10.9197,21995.343762527,0
+UYM.US,D,20160727,000000,10.9644,11.0265,10.7845,10.9361,25910.892451309,0
+UYM.US,D,20160728,000000,10.8218,10.9734,10.8218,10.9386,17381.020230822,0
+UYM.US,D,20160729,000000,10.8672,10.8692,10.6789,10.8288,15063.818596537,0
+UYM.US,D,20160801,000000,10.7912,10.8051,10.7061,10.7332,12979.541909893,0
+UYM.US,D,20160802,000000,10.7263,10.775,10.5226,10.6697,18654.075548098,0
+UYM.US,D,20160803,000000,10.7288,10.7362,10.7288,10.7362,4084.2184784534,0
+UYM.US,D,20160804,000000,10.7482,10.754,10.6904,10.754,6674.5045341097,0
+UYM.US,D,20160805,000000,10.7981,10.8742,10.777,10.8256,20332.741550058,0
+UYM.US,D,20160808,000000,10.9361,10.9361,10.8816,10.8861,10947.472539099,0
+UYM.US,D,20160809,000000,10.9485,10.9551,10.7899,10.7899,13268.690120758,0
+UYM.US,D,20160810,000000,10.8786,10.8786,10.758,10.7795,7578.0926930596,0
+UYM.US,D,20160811,000000,10.8366,10.9004,10.8366,10.8836,13272.70606813,0
+UYM.US,D,20160812,000000,10.9004,10.9004,10.5677,10.5982,31762.127773932,0
+UYM.US,D,20160815,000000,10.6485,10.9117,10.6485,10.8874,51094.898428085,0
+UYM.US,D,20160816,000000,10.9929,10.9929,10.784,10.784,16272.618755844,0
+UYM.US,D,20160817,000000,10.7221,10.746,10.5677,10.746,12537.787698851,0
+UYM.US,D,20160818,000000,10.8236,10.9075,10.8031,10.9075,13433.343963055,0
+UYM.US,D,20160819,000000,10.782,10.9644,10.782,10.9412,12092.017540435,0
+UYM.US,D,20160822,000000,10.8836,10.9412,10.8547,10.9412,6975.700587093,0
+UYM.US,D,20160823,000000,11.0599,11.2101,11.0599,11.1078,47131.158370825,0
+UYM.US,D,20160824,000000,11.0933,11.0933,10.8027,10.8171,12353.054119688,0
+UYM.US,D,20160825,000000,10.8124,10.9265,10.8124,10.8861,9140.2962211996,0
+UYM.US,D,20160826,000000,10.9809,11.0265,10.7243,10.7852,9835.0551167477,0
+UYM.US,D,20160829,000000,10.9123,11.0504,10.9123,11.0096,5955.6499543229,0
+UYM.US,D,20160830,000000,11.0119,11.0579,10.9575,10.9575,4927.5674268066,0
+UYM.US,D,20160831,000000,10.8764,10.8764,10.6936,10.7931,34408.637092811,0
+UYM.US,D,20160901,000000,10.8256,10.8266,10.6824,10.8171,8457.5851677708,0
+UYM.US,D,20160902,000000,10.9929,11.0529,10.9601,10.9951,5831.1555857565,0
+UYM.US,D,20160906,000000,11.0791,11.1142,10.9623,11.0169,10670.372170355,0
+UYM.US,D,20160907,000000,10.9904,11.0169,10.8866,10.9929,14903.180701613,0
+UYM.US,D,20160908,000000,11.0071,11.0071,10.8692,10.8958,68062.276079477,0
+UYM.US,D,20160909,000000,10.746,10.746,10.2224,10.2224,69487.937396931,0
+UYM.US,D,20160912,000000,10.0945,10.4035,10.0945,10.3802,20433.140234386,0
+UYM.US,D,20160913,000000,9.98519,9.98519,9.84251,9.93066,8734.6855365154,0
+UYM.US,D,20160914,000000,9.94908,9.94908,9.87587,9.91646,28714.02371774,0
+UYM.US,D,20160915,000000,10.0012,10.0491,10.0012,10.0209,2899.5140033858,0
+UYM.US,D,20160916,000000,9.87164,9.93265,9.87164,9.93265,3698.6875306348,0
+UYM.US,D,20160919,000000,10.0995,10.1266,9.97075,10.0335,8630.2709048145,0
+UYM.US,D,20160920,000000,10.0995,10.0995,9.98718,9.98838,7686.5232721336,0
+UYM.US,D,20160921,000000,10.1135,10.3306,10.1135,10.3306,14686.319543465,0
+UYM.US,D,20160922,000000,10.554,10.554,10.3587,10.3911,16541.687229843,0
+UYM.US,D,20160923,000000,10.3111,10.3111,10.2401,10.2855,40810.057205549,0
+UYM.US,D,20160926,000000,10.2446,10.2446,10.1926,10.1926,4622.3554264502,0
+UYM.US,D,20160927,000000,10.1042,10.2449,10.1042,10.2449,3642.4642674113,0
+UYM.US,D,20160928,000000,10.2938,10.5298,10.2571,10.5298,11614.119803036,0
+UYM.US,D,20160929,000000,10.4897,10.5967,10.3995,10.485,13079.940594221,0
+UYM.US,D,20160930,000000,10.532,10.6042,10.532,10.6042,35103.395988359,0
+UYM.US,D,20161003,000000,10.5033,10.6139,10.4897,10.532,49295.754004932,0
+UYM.US,D,20161004,000000,10.5009,10.5059,10.171,10.1919,93551.49405661,0
+UYM.US,D,20161005,000000,10.2785,10.4023,10.2785,10.3946,3156.5346352649,0
+UYM.US,D,20161006,000000,10.344,10.5229,10.3343,10.5229,34986.933514539,0
+UYM.US,D,20161007,000000,10.5687,10.5687,10.0826,10.1826,13549.806436875,0
+UYM.US,D,20161010,000000,10.4136,10.4136,10.3009,10.3009,4461.7175315258,0
+UYM.US,D,20161011,000000,10.2108,10.2108,9.91696,10.0061,11312.923750053,0
+UYM.US,D,20161012,000000,9.88011,9.96457,9.88011,9.93913,20537.554866088,0
+UYM.US,D,20161013,000000,9.74938,9.82956,9.57284,9.78698,36043.127673667,0
+UYM.US,D,20161014,000000,9.86866,9.99797,9.81114,9.83977,9308.9660108702,0
+UYM.US,D,20161017,000000,9.79296,9.80815,9.79171,9.79296,7686.5232721336,0
+UYM.US,D,20161018,000000,10.0037,10.0656,9.95855,10.0442,10413.351538475,0
+UYM.US,D,20161019,000000,10.0876,10.2327,10.0283,10.212,29693.91487678,0
+UYM.US,D,20161020,000000,10.1398,10.272,10.1007,10.2498,9662.369379704,0
+UYM.US,D,20161021,000000,10.0539,10.2024,10.0539,10.2024,19907.051128509,0
+UYM.US,D,20161024,000000,10.3343,10.3343,10.1657,10.2154,18136.018336967,0
+UYM.US,D,20161025,000000,10.2498,10.2498,10.1278,10.1376,21429.095182917,0
+UYM.US,D,20161026,000000,10.0922,10.0922,10.0609,10.0731,17734.423599656,0
+UYM.US,D,20161027,000000,10.1326,10.1623,10.0302,10.081,4718.7381634049,0
+UYM.US,D,20161028,000000,10.1135,10.2808,10.1042,10.1256,8525.8562731137,0
+UYM.US,D,20161031,000000,10.1185,10.1351,10.1017,10.1256,41103.221363786,0
+UYM.US,D,20161101,000000,10.1802,10.2252,9.91572,10.0574,33264.092091474,0
+UYM.US,D,20161102,000000,9.95855,10.0211,9.91372,9.96328,100029.21716944,0
+UYM.US,D,20161103,000000,9.92791,10.0111,9.90202,9.90899,14248.581279796,0
+UYM.US,D,20161104,000000,9.93265,10.0969,9.91073,10.0111,14344.964016751,0
+UYM.US,D,20161107,000000,10.2473,10.3039,10.1992,10.3039,27352.617558255,0
+UYM.US,D,20161108,000000,10.2523,10.409,10.2523,10.3537,17939.236915685,0
+UYM.US,D,20161109,000000,10.1543,10.9063,10.1543,10.7947,172986.93309674,0
+UYM.US,D,20161110,000000,10.9543,11.1702,10.9543,11.0348,161914.96618907,0
+UYM.US,D,20161111,000000,11.0547,11.0808,10.6924,10.8111,113358.14650079,0
+UYM.US,D,20161114,000000,10.8517,10.966,10.8067,10.8732,52468.352429689,0
+UYM.US,D,20161115,000000,10.8612,10.9807,10.7158,10.9684,38320.169834221,0
+UYM.US,D,20161116,000000,10.9452,11.0372,10.9077,10.9897,29147.746034036,0
+UYM.US,D,20161117,000000,11.0764,11.0764,10.9477,10.9543,18975.351337947,0
+UYM.US,D,20161118,000000,10.9163,10.9968,10.8948,10.985,21706.195551662,0
+UYM.US,D,20161121,000000,11.0617,11.2783,11.0617,11.2693,59532.403858991,0
+UYM.US,D,20161122,000000,11.3208,11.5212,11.3208,11.4924,77676.454090704,0
+UYM.US,D,20161123,000000,11.4665,11.578,11.3806,11.578,44982.626526211,0
+UYM.US,D,20161125,000000,11.5798,11.6257,11.5474,11.6257,74865.290929527,0
+UYM.US,D,20161128,000000,11.6521,11.6521,11.4444,11.533,37123.417517034,0
+UYM.US,D,20161129,000000,11.4304,11.5711,11.1922,11.5258,102507.05669865,0
+UYM.US,D,20161130,000000,11.6474,11.895,11.5828,11.8573,106157.55286081,0
+UYM.US,D,20161201,000000,11.907,12.0378,11.7895,11.7992,161722.20071516,0
+UYM.US,D,20161202,000000,11.8334,11.914,11.7284,11.7992,35171.667093702,0
+UYM.US,D,20161205,000000,11.9185,12.1388,11.9185,12.085,80760.701673253,0
+UYM.US,D,20161206,000000,12.0948,12.0948,11.916,12.0378,15609.987439281,0
+UYM.US,D,20161207,000000,12.0688,12.4473,12.0688,12.4473,168083.46135416,0
+UYM.US,D,20161208,000000,12.483,12.6992,12.483,12.6597,93941.040951802,0
+UYM.US,D,20161209,000000,12.5978,12.6597,12.5233,12.6198,42079.096575452,0
+UYM.US,D,20161212,000000,12.7052,12.7052,12.483,12.4904,57909.961120254,0
+UYM.US,D,20161213,000000,12.5246,12.536,12.2599,12.4236,86250.501732295,0
+UYM.US,D,20161214,000000,12.3832,12.4663,12.1069,12.1069,49902.162058271,0
+UYM.US,D,20161215,000000,12.0336,12.3546,11.9688,12.2948,28264.237611952,0
+UYM.US,D,20161216,000000,12.3189,12.3189,12.1235,12.1235,38480.807729145,0
+UYM.US,D,20161219,000000,12.1235,12.154,12.038,12.0995,59809.504227735,0
+UYM.US,D,20161220,000000,12.1281,12.154,12.073,12.1449,30709.949562176,0
+UYM.US,D,20161221,000000,12.1426,12.2453,12.1328,12.1449,17698.280073298,0
+UYM.US,D,20161222,000000,12.1119,12.1119,11.9155,11.9661,50034.688321585,0
+UYM.US,D,20161223,000000,11.9272,12.04,11.8799,12.0261,27637.749821747,0
+UYM.US,D,20161227,000000,12.1663,12.1832,12.1237,12.1354,40540.988731551,0
+UYM.US,D,20161228,000000,12.005,12.005,11.8824,11.8824,4180.6012154081,0
+UYM.US,D,20161229,000000,11.8799,11.989,11.8657,11.8945,32472.950458971,0
+UYM.US,D,20161230,000000,11.961,11.961,11.6536,11.7106,59962.110227913,0
+UYM.US,D,20170103,000000,11.8468,11.98,11.682,11.8657,94603.672268365,0
+UYM.US,D,20170104,000000,11.9635,12.3306,11.9635,12.2808,149204.49275318,0
+UYM.US,D,20170105,000000,12.2762,12.3191,12.1493,12.2002,14140.150700722,0
+UYM.US,D,20170106,000000,12.1663,12.2069,12.0566,12.1897,108185.60628423,0
+UYM.US,D,20170109,000000,12.1663,12.2928,12.1354,12.1354,51717.370270917,0
+UYM.US,D,20170110,000000,12.3056,12.3056,12.0972,12.2188,22123.854078466,0
+UYM.US,D,20170111,000000,12.1856,12.4143,12.1856,12.4143,29601.548087197,0
+UYM.US,D,20170112,000000,12.3837,12.3837,12.1687,12.3599,26449.029399306,0
+UYM.US,D,20170113,000000,12.3443,12.3575,12.3069,12.3069,15469.429281222,0
+UYM.US,D,20170117,000000,12.295,12.295,12.1258,12.2002,71050.140925072,0
+UYM.US,D,20170118,000000,12.2054,12.3742,12.1879,12.3742,13573.902121114,0
+UYM.US,D,20170119,000000,12.3378,12.4143,12.085,12.1954,44613.159367885,0
+UYM.US,D,20170120,000000,12.2715,12.4324,12.2623,12.3837,44271.803841171,0
+UYM.US,D,20170123,000000,12.4316,12.4618,12.2855,12.4216,63267.234915984,0
+UYM.US,D,20170124,000000,12.5241,13.1832,12.5241,13.109,196966.15486158,0
+UYM.US,D,20170125,000000,13.1856,13.233,13.0193,13.2111,79310.94467156,0
+UYM.US,D,20170126,000000,13.2211,13.3,13.0607,13.2354,55877.89174946,0
+UYM.US,D,20170127,000000,13.1756,13.2161,13.09,13.166,43737.682840546,0
+UYM.US,D,20170130,000000,13.0395,13.0465,12.7313,12.8821,71407.560241278,0
+UYM.US,D,20170131,000000,12.8729,12.8729,12.6198,12.7457,36898.524464139,0
+UYM.US,D,20170201,000000,12.7861,12.9285,12.7061,12.8938,115325.96071361,0
+UYM.US,D,20170202,000000,12.9105,12.9724,12.7577,12.9034,26802.43276814,0
+UYM.US,D,20170203,000000,12.9389,12.9592,12.832,12.934,37400.517885778,0
+UYM.US,D,20170206,000000,12.8797,12.9295,12.832,12.9225,41046.998100562,0
+UYM.US,D,20170207,000000,12.8438,12.9534,12.7061,12.7196,29501.14940287,0
+UYM.US,D,20170208,000000,12.6695,12.7527,12.6306,12.741,45018.770052569,0
+UYM.US,D,20170209,000000,12.8204,12.8838,12.8204,12.8705,21601.780919962,0
+UYM.US,D,20170210,000000,13.0109,13.1199,13.0109,13.101,70331.286345285,0
+UYM.US,D,20170213,000000,13.1806,13.4522,13.1756,13.3784,166722.05519469,0
+UYM.US,D,20170214,000000,13.3567,13.3878,13.2211,13.3878,37243.895938228,0
+UYM.US,D,20170215,000000,13.3858,13.4237,13.299,13.3615,71616.38950468,0
+UYM.US,D,20170216,000000,13.4572,13.4828,13.2686,13.297,38826.179203232,0
+UYM.US,D,20170217,000000,13.2803,13.3495,13.2235,13.3495,39520.93809878,0
+UYM.US,D,20170221,000000,13.3735,13.4972,13.3735,13.4476,65600.500339761,0
+UYM.US,D,20170222,000000,13.3878,13.6197,13.2988,13.5375,17963.332599923,0
+UYM.US,D,20170223,000000,13.6222,13.6506,13.2542,13.2542,85856.938889731,0
+UYM.US,D,20170224,000000,13.109,13.2942,13.0372,13.2942,44621.191262631,0
+UYM.US,D,20170227,000000,13.3012,13.3758,13.1756,13.1924,23059.569816401,0
+UYM.US,D,20170228,000000,13.1734,13.2872,13.1709,13.2088,40219.712941702,0
+UYM.US,D,20170301,000000,13.4688,13.7882,13.4688,13.6949,67516.107236735,0
+UYM.US,D,20170302,000000,13.674,13.6925,13.3495,13.3635,39657.480309467,0
+UYM.US,D,20170303,000000,13.3423,13.3954,13.3042,13.3662,25340.627924328,0
+UYM.US,D,20170306,000000,13.1856,13.3423,13.1832,13.2404,13079.940594221,0
+UYM.US,D,20170307,000000,13.2307,13.2307,13.0801,13.0827,24035.445028067,0
+UYM.US,D,20170308,000000,13.1199,13.1635,13.0836,13.0836,15790.705071071,0
+UYM.US,D,20170309,000000,13.0561,13.1734,12.8747,12.9777,48938.334688725,0
+UYM.US,D,20170310,000000,13.1299,13.1325,12.9889,13.0707,22352.763078733,0
+UYM.US,D,20170313,000000,13.1137,13.1993,13.0996,13.1949,53669.12069425,0
+UYM.US,D,20170314,000000,13.1275,13.1275,12.9559,12.9942,67628.553763181,0
+UYM.US,D,20170315,000000,13.1685,13.5231,13.1685,13.4947,49837.906900302,0
+UYM.US,D,20170316,000000,13.5978,13.5978,13.3279,13.3279,13553.822384248,0
+UYM.US,D,20170317,000000,13.4001,13.5199,13.4001,13.4755,15541.716333938,0
+UYM.US,D,20170320,000000,13.525,13.5574,13.4024,13.5574,15887.087808025,0
+UYM.US,D,20170321,000000,13.6003,13.6003,13.0011,13.0538,74616.302192394,0
+UYM.US,D,20170322,000000,13.0285,13.1003,12.9373,13.0953,46597.037370201,0
+UYM.US,D,20170323,000000,13.0809,13.2005,13.0809,13.1645,14810.813912031,0
+UYM.US,D,20170324,000000,13.2143,13.246,12.9088,12.981,35007.013251405,0
+UYM.US,D,20170327,000000,12.6791,13.1142,12.6261,13.0906,227334.74889704,0
+UYM.US,D,20170328,000000,13.168,13.4982,13.1544,13.4155,48862.031688636,0
+UYM.US,D,20170329,000000,13.3619,13.4977,13.3619,13.4057,8983.6742736483,0
+UYM.US,D,20170330,000000,13.491,13.577,13.4536,13.5248,16638.069966797,0
+UYM.US,D,20170331,000000,13.4813,13.5687,13.4273,13.4389,16224.427387367,0
+UYM.US,D,20170403,000000,13.4197,13.4934,13.1142,13.3339,99511.159958306,0
+UYM.US,D,20170404,000000,13.3433,13.4765,13.288,13.4322,32858.481406791,0
+UYM.US,D,20170405,000000,13.6058,13.7108,13.3387,13.3387,26677.938399573,0
+UYM.US,D,20170406,000000,13.3964,13.517,13.3695,13.4673,17272.589651748,0
+UYM.US,D,20170407,000000,13.4486,13.5724,13.4389,13.4765,15095.946175523,0
+UYM.US,D,20170410,000000,13.5057,13.5172,13.4057,13.5032,19597.823180779,0
+UYM.US,D,20170411,000000,13.4011,13.4873,13.3552,13.4332,17963.332599923,0
+UYM.US,D,20170412,000000,13.3866,13.3866,13.038,13.0737,52110.933113482,0
+UYM.US,D,20170413,000000,13.0497,13.0532,12.7515,12.7515,72853.301295598,0
+UYM.US,D,20170417,000000,12.8471,12.9207,12.7681,12.9207,24159.939396633,0
+UYM.US,D,20170418,000000,12.8166,12.9113,12.7392,12.9018,8513.8084309943,0
+UYM.US,D,20170419,000000,12.9616,12.9947,12.8141,12.8348,13597.997805352,0
+UYM.US,D,20170420,000000,12.8348,13.2001,12.8325,13.1165,21959.200236168,0
+UYM.US,D,20170421,000000,13.0614,13.1829,13.0614,13.1028,13457.439647293,0
+UYM.US,D,20170424,000000,13.3844,13.531,13.3844,13.4718,17746.471441776,0
+UYM.US,D,20170425,000000,13.6611,13.9484,13.6611,13.9276,211042.05040433,0
+UYM.US,D,20170426,000000,13.7586,13.904,13.7586,13.8207,25854.669188085,0
+UYM.US,D,20170427,000000,13.8493,13.8493,13.5701,13.6843,43854.145314367,0
+UYM.US,D,20170428,000000,13.7108,13.7108,13.4602,13.4602,9325.0298003627,0
+UYM.US,D,20170501,000000,13.3639,13.5042,13.3639,13.4698,18722.346653442,0
+UYM.US,D,20170502,000000,13.4602,13.4602,13.3132,13.3552,12485.580383001,0
+UYM.US,D,20170503,000000,13.2118,13.2118,12.9592,12.981,49661.205215885,0
+UYM.US,D,20170504,000000,13.0358,13.0358,12.8617,12.9419,37179.640780257,0
+UYM.US,D,20170505,000000,13.0425,13.3964,13.0425,13.3794,26453.045346679,0
+UYM.US,D,20170508,000000,13.3289,13.3455,13.1073,13.1232,30970.986141429,0
+UYM.US,D,20170509,000000,13.1379,13.1912,12.9616,12.9616,16111.98086092,0
+UYM.US,D,20170510,000000,12.9971,13.0607,12.9971,13.0591,6088.1762176356,0
+UYM.US,D,20170511,000000,13.026,13.0285,12.8782,13.0191,12341.006277568,0
+UYM.US,D,20170512,000000,13.0041,13.0639,12.9693,13.0019,14071.87959538,0
+UYM.US,D,20170515,000000,13.0041,13.3602,13.0041,13.2312,42741.727892015,0
+UYM.US,D,20170516,000000,13.2693,13.3164,13.2621,13.2811,19248.435759319,0
+UYM.US,D,20170517,000000,13.0689,13.1028,12.7066,12.7271,37276.023517212,0
+UYM.US,D,20170518,000000,12.663,12.7515,12.4892,12.7417,36685.679253365,0
+UYM.US,D,20170519,000000,12.7918,13.0691,12.7918,12.9688,42432.499944286,0
+UYM.US,D,20170522,000000,13.0639,13.1426,12.9185,12.9734,11541.83275032,0
+UYM.US,D,20170523,000000,12.9469,13.0853,12.9347,13.0191,10200.506327701,0
+UYM.US,D,20170524,000000,13.0809,13.306,13.0809,13.1789,31211.942983815,0
+UYM.US,D,20170525,000000,13.2243,13.2312,13.0308,13.0784,25770.334293251,0
+UYM.US,D,20170526,000000,13.0689,13.1389,13.0689,13.1345,5473.7362695497,0
+UYM.US,D,20170530,000000,13.0737,13.1008,13.0332,13.0928,13108.052225833,0
+UYM.US,D,20170531,000000,13.112,13.1257,12.8253,13.1098,28452.987138488,0
+UYM.US,D,20170601,000000,13.1889,13.4775,13.1789,13.4506,76833.105142351,0
+UYM.US,D,20170602,000000,13.4765,13.5793,13.4506,13.5172,25730.174819519,0
+UYM.US,D,20170605,000000,13.4957,13.5551,13.4297,13.4297,8734.6855365154,0
+UYM.US,D,20170606,000000,13.3719,13.5236,13.3452,13.4934,34990.949461912,0
+UYM.US,D,20170607,000000,13.5193,13.5631,13.3768,13.4346,8260.8037464884,0
+UYM.US,D,20170608,000000,13.3537,13.5958,13.3537,13.5818,10136.251169731,0
+UYM.US,D,20170609,000000,13.7227,13.8907,13.6817,13.8735,21927.072657184,0
+UYM.US,D,20170612,000000,13.9253,14.0107,13.6934,13.7536,61500.218071815,0
+UYM.US,D,20170613,000000,13.8304,14.0833,13.8304,14.062,17148.095283182,0
+UYM.US,D,20170614,000000,14.0714,14.0714,13.6747,13.69,20814.655234832,0
+UYM.US,D,20170615,000000,13.5818,13.5818,13.3645,13.4133,12200.44811951,0
+UYM.US,D,20170616,000000,13.491,13.491,13.3387,13.4788,15132.08970188,0
+UYM.US,D,20170619,000000,13.6036,13.806,13.6036,13.7108,15682.274491997,0
+UYM.US,D,20170620,000000,13.6107,13.6107,13.546,13.5679,7553.9970088209,0
+UYM.US,D,20170621,000000,13.5579,13.5604,13.2281,13.2402,22348.74713136,0
+UYM.US,D,20170622,000000,13.2327,13.3575,13.2327,13.287,7244.7690610914,0
+UYM.US,D,20170623,000000,13.3811,13.4698,13.3379,13.3379,6525.9144813046,0
+UYM.US,D,20170626,000000,13.409,13.4594,13.409,13.4315,11473.561644977,0
+UYM.US,D,20170627,000000,13.4668,13.5122,13.2895,13.2895,25304.484397969,0
+UYM.US,D,20170628,000000,13.5122,13.6767,13.5097,13.6414,19637.982654511,0
+UYM.US,D,20170629,000000,13.6534,13.6534,13.3871,13.4026,8851.1480103356,0
+UYM.US,D,20170630,000000,13.4524,13.6247,13.4524,13.5529,19854.843812659,0
+UYM.US,D,20170703,000000,13.5097,13.8757,13.5097,13.8181,33167.70935452,0
+UYM.US,D,20170705,000000,13.7462,13.787,13.6008,13.7054,8232.6921148766,0
+UYM.US,D,20170706,000000,13.5579,13.7151,13.5355,13.5863,19348.834443646,0
+UYM.US,D,20170707,000000,13.5355,13.7317,13.4524,13.6905,24995.25645024,0
+UYM.US,D,20170710,000000,13.591,14.0067,13.591,13.9489,24324.593238931,0
+UYM.US,D,20170711,000000,13.8638,13.8638,13.8638,13.8638,1674.6500545871,0
+UYM.US,D,20170712,000000,14.0692,14.2534,14.0692,14.2211,46046.852580085,0
+UYM.US,D,20170713,000000,14.251,14.251,14.1496,14.1884,6256.8460073062,0
+UYM.US,D,20170714,000000,14.2223,14.4395,14.2223,14.3775,19654.046444003,0
+UYM.US,D,20170717,000000,14.3101,14.5083,14.3101,14.4563,10312.952854148,0
+UYM.US,D,20170718,000000,14.3289,14.352,14.2557,14.3338,39874.341467615,0
+UYM.US,D,20170719,000000,14.3702,14.7019,14.3702,14.6899,17822.774441864,0
+UYM.US,D,20170720,000000,14.5303,14.5303,14.432,14.4678,19641.998601883,0
+UYM.US,D,20170721,000000,14.3889,14.4491,14.3556,14.4275,10337.048538387,0
+UYM.US,D,20170724,000000,14.4748,14.4748,14.2268,14.4367,17007.537125123,0
+UYM.US,D,20170725,000000,14.6232,14.8528,14.6232,14.7711,32240.025511331,0
+UYM.US,D,20170726,000000,14.8336,14.8336,14.544,14.5709,19565.695601795,0
+UYM.US,D,20170727,000000,14.5921,14.6208,14.3147,14.4207,21312.632709098,0
+UYM.US,D,20170728,000000,14.4297,14.6304,14.2882,14.3867,16465.384229753,0
+UYM.US,D,20170731,000000,14.4794,14.491,14.1715,14.2004,20858.830655937,0
+UYM.US,D,20170801,000000,14.3217,14.3217,14.1597,14.28,97338.532429453,0
+UYM.US,D,20170802,000000,14.186,14.298,14.0976,14.2626,15296.743544178,0
+UYM.US,D,20170803,000000,14.164,14.1959,14.0737,14.0808,18955.271601082,0
+UYM.US,D,20170804,000000,14.2102,14.251,14.2102,14.2173,2072.228844525,0
+UYM.US,D,20170807,000000,14.3029,14.3363,14.2198,14.3264,13268.690120758,0
+UYM.US,D,20170808,000000,14.2603,14.4156,13.9685,13.9902,20131.944181403,0
+UYM.US,D,20170809,000000,13.918,13.9705,13.9155,13.9155,7509.8215877167,0
+UYM.US,D,20170810,000000,13.8782,13.906,13.6486,13.6486,78901.318039503,0
+UYM.US,D,20170811,000000,13.6202,13.688,13.5958,13.603,35986.904410443,0
+UYM.US,D,20170814,000000,13.8012,13.8523,13.7559,13.8229,20055.641181314,0
+UYM.US,D,20170815,000000,13.8468,13.8782,13.7888,13.866,25601.66450358,0
+UYM.US,D,20170816,000000,13.8588,14.0953,13.8588,14.0953,14806.797964659,0
+UYM.US,D,20170817,000000,14.0097,14.0301,13.6526,13.6526,19782.556759942,0
+UYM.US,D,20170818,000000,13.6202,13.7606,13.5604,13.7029,23412.973185234,0
+UYM.US,D,20170821,000000,13.8022,13.8181,13.7726,13.7726,13991.560647918,0
+UYM.US,D,20170822,000000,13.849,14.1285,13.849,14.1025,37649.506622911,0
+UYM.US,D,20170823,000000,13.9805,14.1884,13.9805,14.1189,16730.436756378,0
+UYM.US,D,20170824,000000,14.1521,14.1623,14.0645,14.1623,6638.3610077517,0
+UYM.US,D,20170825,000000,14.3239,14.3239,14.1396,14.164,13565.870226367,0
+UYM.US,D,20170828,000000,14.0903,14.2365,14.0903,14.2365,18746.44233768,0
+UYM.US,D,20170829,000000,14.1097,14.1245,13.9801,14.0953,7525.8853772091,0
+UYM.US,D,20170830,000000,14.05,14.2411,14.0281,14.2029,14923.260438478,0
+UYM.US,D,20170831,000000,14.3363,14.4611,14.3363,14.4611,17473.387020404,0
+UYM.US,D,20170901,000000,14.5804,14.6633,14.5612,14.6304,68367.488079834,0
+UYM.US,D,20170905,000000,14.6401,14.6401,14.2411,14.2411,56251.37485516,0
+UYM.US,D,20170906,000000,14.2716,14.3914,14.1404,14.3556,53998.428378844,0
+UYM.US,D,20170907,000000,14.251,14.4031,14.2102,14.3914,25967.115714532,0
+UYM.US,D,20170908,000000,14.2858,14.3191,14.2762,14.3191,8019.8469041017,0
+UYM.US,D,20170911,000000,14.4611,14.8144,14.4611,14.7383,39504.874309289,0
+UYM.US,D,20170912,000000,14.7761,15.0535,14.7761,14.9984,40669.499047491,0
+UYM.US,D,20170913,000000,15.0009,15.0106,14.9124,15.0106,9200.5354317962,0
+UYM.US,D,20170914,000000,14.9699,15.1969,14.9699,15.1392,20553.61865558,0
+UYM.US,D,20170915,000000,15.089,15.2308,15.089,15.1584,6505.8347444391,0
+UYM.US,D,20170918,000000,15.2377,15.4093,15.2377,15.4093,18798.64965353,0
+UYM.US,D,20170919,000000,15.4247,15.5888,15.4095,15.5888,18931.175916843,0
+UYM.US,D,20170920,000000,15.6504,15.737,15.6147,15.6715,20690.160866266,0
+UYM.US,D,20170921,000000,15.6147,15.6624,15.5801,15.5801,7100.1949556594,0
+UYM.US,D,20170922,000000,15.5557,15.5557,15.4911,15.5072,12919.302699297,0
+UYM.US,D,20170925,000000,15.4933,15.4933,15.357,15.4933,24344.672975796,0
+UYM.US,D,20170926,000000,15.4933,15.584,15.4933,15.5333,6550.0101655433,0
+UYM.US,D,20170927,000000,15.6122,15.6122,15.1671,15.3876,35095.364093613,0
+UYM.US,D,20170928,000000,15.4522,15.5791,15.4522,15.5747,430493.49460796,0
+UYM.US,D,20170929,000000,15.6624,15.6624,15.5482,15.6026,8023.8628514749,0
+UYM.US,D,20171002,000000,15.7303,16.0171,15.7236,16.0171,30830.42798337,0
+UYM.US,D,20171003,000000,16.0861,16.1717,15.9544,16.1089,443143.72883326,0
+UYM.US,D,20171004,000000,16.2182,16.2512,16.0931,16.1197,36846.317148289,0
+UYM.US,D,20171005,000000,16.163,16.2915,16.163,16.2796,15320.839228417,0
+UYM.US,D,20171006,000000,16.0757,16.1052,16.074,16.074,4100.2822679459,0
+UYM.US,D,20171009,000000,16.1339,16.1845,16.1339,16.1823,7971.6555356244,0
+UYM.US,D,20171010,000000,16.1075,16.1197,16.1075,16.1197,2441.6960028512,0
+UYM.US,D,20171011,000000,16.2081,16.2081,16.065,16.1893,26380.758293964,0
+UYM.US,D,20171012,000000,16.263,16.3079,16.263,16.2821,12116.113224675,0
+UYM.US,D,20171013,000000,16.598,16.598,16.4669,16.5072,15493.52496546,0
+UYM.US,D,20171016,000000,16.5881,16.6653,16.3762,16.4546,15698.338281489,0
+UYM.US,D,20171017,000000,16.4086,16.4086,16.2652,16.294,9200.5354317962,0
+UYM.US,D,20171018,000000,16.2418,16.2672,16.173,16.2604,9329.0457477358,0
+UYM.US,D,20171019,000000,15.8518,16.3159,15.8518,16.3159,19409.073654243,0
+UYM.US,D,20171020,000000,16.4021,16.7413,16.4021,16.5371,20565.666497699,0
+UYM.US,D,20171023,000000,16.6665,16.6665,16.506,16.506,12501.644172493,0
+UYM.US,D,20171024,000000,16.615,16.8354,16.615,16.7218,12429.357119777,0
+UYM.US,D,20171025,000000,16.6969,16.7462,16.433,16.5691,30489.072456655,0
+UYM.US,D,20171026,000000,16.6723,16.9861,16.6723,16.9616,12011.698592973,0
+UYM.US,D,20171027,000000,16.8498,16.8498,16.6482,16.8065,7433.5185876276,0
+UYM.US,D,20171030,000000,16.7941,16.7941,16.6028,16.7891,35609.405357371,0
+UYM.US,D,20171031,000000,16.7654,16.7726,16.6783,16.7726,7730.6986932378,0
+UYM.US,D,20171101,000000,16.8944,17.1608,16.8619,16.9788,46950.440739035,0
+UYM.US,D,20171102,000000,16.9516,16.9516,16.6795,16.7753,141590.25653376,0
+UYM.US,D,20171103,000000,16.751,16.751,16.495,16.6295,32428.775037868,0
+UYM.US,D,20171106,000000,16.7243,16.7674,16.5645,16.5881,19702.23781248,0
+UYM.US,D,20171107,000000,16.5169,16.6723,16.5169,16.6555,14144.166648096,0
+UYM.US,D,20171108,000000,16.7293,16.7293,16.5485,16.6053,9935.4538010755,0
+UYM.US,D,20171109,000000,16.4021,16.4158,16.1531,16.2845,20890.958234921,0
+UYM.US,D,20171110,000000,16.1984,16.3134,16.1606,16.2034,11927.363698138,0
+UYM.US,D,20171113,000000,16.1075,16.4081,15.9688,16.4081,20031.545497075,0
+UYM.US,D,20171114,000000,16.2772,16.2772,15.9091,15.9713,24601.693607675,0
+UYM.US,D,20171115,000000,15.8012,15.8593,15.5508,15.806,24906.905608032,0
+UYM.US,D,20171116,000000,16.0957,16.2687,16.0957,16.2604,7188.5457978679,0
+UYM.US,D,20171117,000000,16.2255,16.4255,16.2255,16.3508,8806.9725892314,0
+UYM.US,D,20171120,000000,16.3618,16.4646,16.3618,16.4295,6903.413534377,0
+UYM.US,D,20171121,000000,16.6675,16.6894,16.6193,16.6487,8047.9585357135,0
+UYM.US,D,20171122,000000,16.6058,16.6058,16.5658,16.5691,2349.3292132697,0
+UYM.US,D,20171124,000000,16.6773,16.7803,16.6773,16.7803,9541.8909585106,0
+UYM.US,D,20171127,000000,16.8065,16.8065,16.5219,16.5482,17778.599020761,0
+UYM.US,D,20171128,000000,16.558,16.8662,16.558,16.8378,16433.256650769,0
+UYM.US,D,20171129,000000,16.9215,16.9616,16.7657,16.8991,22240.316552286,0
+UYM.US,D,20171130,000000,17.0192,17.1561,16.9263,16.9594,22782.469447656,0
+UYM.US,D,20171201,000000,16.9742,17.0385,16.3596,16.6869,200624.68291848,0
+UYM.US,D,20171204,000000,16.8707,17.2251,16.8707,16.933,37456.741149002,0
+UYM.US,D,20171205,000000,16.9016,16.9041,16.7413,16.7413,29501.14940287,0
+UYM.US,D,20171206,000000,16.6006,16.6653,16.5072,16.5291,10726.595433578,0
+UYM.US,D,20171207,000000,16.6555,16.7413,16.6555,16.7413,29517.213192362,0
+UYM.US,D,20171208,000000,16.9237,16.9237,16.677,16.7318,18441.230337324,0
+UYM.US,D,20171211,000000,16.9491,16.9491,16.7941,16.8212,5525.9435854001,0
+UYM.US,D,20171212,000000,16.8546,16.929,16.8438,16.929,4774.9614266284,0
+UYM.US,D,20171213,000000,16.9616,16.9845,16.9046,16.9845,11814.917171691,0
+UYM.US,D,20171214,000000,17.017,17.017,16.6226,16.6226,6401.4201127382,0
+UYM.US,D,20171215,000000,16.751,16.8285,16.746,16.756,11826.965013811,0
+UYM.US,D,20171218,000000,16.7966,17.3668,16.7966,17.3638,32529.173722195,0
+UYM.US,D,20171219,000000,17.362,17.4293,17.323,17.323,22441.113920941,0
+UYM.US,D,20171220,000000,17.4305,17.5717,17.4305,17.4646,13790.763279262,0
+UYM.US,D,20171221,000000,17.5047,17.589,17.4614,17.524,20601.810024057,0
+UYM.US,D,20171222,000000,17.5741,17.6297,17.5536,17.5863,22011.407552018,0
+UYM.US,D,20171226,000000,17.603,17.6604,17.5529,17.6285,18798.64965353,0
+UYM.US,D,20171227,000000,17.608,17.7298,17.6008,17.6795,24115.763975529,0
+UYM.US,D,20171228,000000,17.7134,17.8284,17.6496,17.802,18352.879495115,0
+UYM.US,D,20171229,000000,17.9101,17.9691,17.7298,17.7423,26344.614767605,0
+UYM.US,D,20180102,000000,17.8573,18.1611,17.8573,18.1611,214451.5897241,0
+UYM.US,D,20180103,000000,18.267,18.5303,18.2554,18.4824,92953.117898016,0
+UYM.US,D,20180104,000000,18.6283,18.861,18.6283,18.8178,62684.922546883,0
+UYM.US,D,20180105,000000,18.928,19.1505,18.928,19.1505,48090.969792999,0
+UYM.US,D,20180108,000000,19.1245,19.1591,18.9642,19.1578,48267.671477416,0
+UYM.US,D,20180109,000000,19.2447,19.3324,18.9664,18.9664,79274.801145202,0
+UYM.US,D,20180110,000000,18.9689,18.9953,18.7841,18.9038,38243.866834131,0
+UYM.US,D,20180111,000000,19.0431,19.4694,19.0431,19.4694,29284.288244722,0
+UYM.US,D,20180112,000000,19.5675,19.5675,19.3327,19.4719,29079.474928693,0
+UYM.US,D,20180116,000000,19.6302,19.6302,18.7391,18.9714,86194.278469071,0
+UYM.US,D,20180117,000000,19.0932,19.2502,18.9978,19.1412,23256.351237683,0
+UYM.US,D,20180118,000000,19.1435,19.1435,18.9375,19.024,14911.212596359,0
+UYM.US,D,20180119,000000,19.1375,19.3205,19.0379,19.2976,22541.512605269,0
+UYM.US,D,20180122,000000,19.2202,19.2514,19.111,19.2514,24143.875607141,0
+UYM.US,D,20180123,000000,19.2422,19.2467,18.9808,19.2467,39713.703572691,0
+UYM.US,D,20180124,000000,19.3573,19.5822,19.241,19.3972,30111.573403583,0
+UYM.US,D,20180125,000000,19.6086,19.8269,19.4935,19.6524,26284.375557008,0
+UYM.US,D,20180126,000000,19.7259,19.7722,19.4072,19.7314,21810.610183363,0
+UYM.US,D,20180129,000000,19.6995,19.7603,19.4072,19.4187,42328.085312585,0
+UYM.US,D,20180130,000000,19.0764,19.319,18.9353,18.9831,58568.576489445,0
+UYM.US,D,20180131,000000,19.1676,19.2057,18.8557,19.0383,24123.795870275,0
+UYM.US,D,20180201,000000,18.8655,18.9393,18.4995,18.5171,74375.345350007,0
+UYM.US,D,20180202,000000,18.3267,18.3267,17.4569,17.4831,113755.72529073,0
+UYM.US,D,20180205,000000,17.2271,17.7096,16.2084,16.3187,123936.15188156,0
+UYM.US,D,20180206,000000,15.4901,17.3793,15.4901,17.2866,99623.606484753,0
+UYM.US,D,20180207,000000,17.2557,17.5164,16.9632,16.9632,63211.01165276,0
+UYM.US,D,20180208,000000,17.0018,17.0018,15.691,15.691,66917.731078141,0
+UYM.US,D,20180209,000000,16.0889,16.3406,15.3324,16.2184,85603.934205224,0
+UYM.US,D,20180212,000000,16.5223,17.1957,16.4529,16.9803,166886.70903698,0
+UYM.US,D,20180213,000000,16.8689,16.9868,16.8052,16.9156,14340.948069377,0
+UYM.US,D,20180214,000000,16.6587,17.5164,16.2801,17.4327,26541.396188888,0
+UYM.US,D,20180215,000000,17.6698,17.85,17.2155,17.6297,33934.755302784,0
+UYM.US,D,20180216,000000,17.4977,17.7556,17.3988,17.7099,54994.383327376,0
+UYM.US,D,20180220,000000,17.5643,17.8379,17.3884,17.5481,20115.880391911,0
+UYM.US,D,20180221,000000,17.6438,18.001,17.4233,17.4233,22135.901920585,0
+UYM.US,D,20180222,000000,17.4353,17.9506,17.4353,17.692,17184.23880954,0
+UYM.US,D,20180223,000000,17.8309,18.1946,17.7606,18.1946,20099.816602418,0
+UYM.US,D,20180226,000000,18.1969,18.2574,17.8874,18.2574,138216.86074034,0
+UYM.US,D,20180227,000000,18.1969,18.2393,17.7753,17.7753,29906.760087554,0
+UYM.US,D,20180228,000000,17.7274,17.7846,17.0018,17.0018,57865.78569915,0
+UYM.US,D,20180301,000000,17.052,17.1741,16.616,16.7928,204672.75787058,0
+UYM.US,D,20180302,000000,16.5369,16.8152,16.4629,16.7859,16541.687229843,0
+UYM.US,D,20180305,000000,16.6469,17.2676,16.6377,17.2221,18609.900126995,0
+UYM.US,D,20180306,000000,17.4449,17.8573,17.3132,17.6419,18549.660916398,0
+UYM.US,D,20180307,000000,17.4233,17.6199,17.3941,17.5741,23722.201132964,0
+UYM.US,D,20180308,000000,17.7209,17.7209,17.3519,17.4875,25248.261134746,0
+UYM.US,D,20180309,000000,17.7062,18.1016,17.6629,18.1016,27276.314558167,0
+UYM.US,D,20180312,000000,18.3772,18.4101,18.0293,18.1342,31159.735667965,0
+UYM.US,D,20180313,000000,18.2503,18.3548,17.8548,17.8548,13160.259541683,0
+UYM.US,D,20180314,000000,17.8548,17.8548,17.3205,17.3205,11533.800855574,0
+UYM.US,D,20180315,000000,17.4036,17.4036,16.8769,16.8769,13971.480911052,0
+UYM.US,D,20180316,000000,16.8769,17.107,16.8652,16.9971,19999.41791809,0
+UYM.US,D,20180319,000000,16.8463,16.8463,16.2378,16.3139,239631.57975351,0
+UYM.US,D,20180320,000000,16.4188,16.5223,16.36,16.36,23613.77055389,0
+UYM.US,D,20180321,000000,16.4629,17.0122,16.4629,16.8349,24979.192660748,0
+UYM.US,D,20180322,000000,16.4046,16.547,15.7169,15.7169,37525.012254345,0
+UYM.US,D,20180323,000000,15.858,15.858,15.0548,15.0548,51982.422797543,0
+UYM.US,D,20180326,000000,15.6038,15.6329,15.114,15.6159,60921.921650087,0
+UYM.US,D,20180327,000000,15.7291,15.8171,15.2801,15.2801,31187.847299576,0
+UYM.US,D,20180328,000000,15.2753,15.4213,14.8244,14.9064,62632.715231032,0
+UYM.US,D,20180329,000000,15.1591,15.5659,15.103,15.4791,32183.802248108,0
+UYM.US,D,20180402,000000,15.3573,15.4723,14.6346,14.8032,24822.570713196,0
+UYM.US,D,20180403,000000,14.9793,15.1939,14.7739,15.1939,12537.787698851,0
+UYM.US,D,20180404,000000,14.5299,15.3941,14.4847,15.3834,17264.557757003,0
+UYM.US,D,20180405,000000,15.8018,16.1055,15.8018,16.0672,39725.75141481,0
+UYM.US,D,20180406,000000,15.7962,15.8417,15.0811,15.314,71082.268504057,0
+UYM.US,D,20180409,000000,15.5614,15.9494,15.3811,15.4984,67150.656025781,0
+UYM.US,D,20180410,000000,15.9588,16.3578,15.916,16.2375,21304.600814351,0
+UYM.US,D,20180411,000000,16.0572,16.0572,15.8052,15.9661,8987.6902210214,0
+UYM.US,D,20180412,000000,16.0811,16.3897,16.0672,16.3578,9007.7699578869,0
+UYM.US,D,20180413,000000,16.496,16.5625,16.3164,16.3428,9413.3806425711,0
+UYM.US,D,20180416,000000,16.5919,16.848,16.4529,16.8132,17276.605599122,0
+UYM.US,D,20180417,000000,17.0717,17.2801,16.9833,17.2111,31713.936405454,0
+UYM.US,D,20180418,000000,17.4828,17.6282,17.4723,17.4965,26533.364294142,0
+UYM.US,D,20180419,000000,17.3815,17.3815,17.0147,17.1893,22633.879394851,0
+UYM.US,D,20180420,000000,17.1491,17.1491,16.8082,16.9111,47010.679949632,0
+UYM.US,D,20180423,000000,16.8158,16.9232,16.676,16.7141,18826.761285142,0
+UYM.US,D,20180424,000000,16.8418,16.8418,15.6401,15.9394,33938.771250157,0
+UYM.US,D,20180425,000000,15.9322,16.1097,15.8171,16.0762,5212.6996902975,0
+UYM.US,D,20180426,000000,16.1531,16.4134,16.1531,16.3956,8979.6583262752,0
+UYM.US,D,20180427,000000,16.5034,16.5034,16.2777,16.2777,6353.2287442609,0
+UYM.US,D,20180430,000000,16.2032,16.2032,15.81,15.81,12324.942488077,0
+UYM.US,D,20180501,000000,15.5127,15.7096,15.3856,15.7096,20405.028602774,0
+UYM.US,D,20180502,000000,15.7796,15.9464,15.7384,15.9464,5297.0345851328,0
+UYM.US,D,20180503,000000,15.8221,15.8706,15.5293,15.8005,9951.5175905679,0
+UYM.US,D,20180504,000000,15.6903,16.3817,15.6903,16.2255,16742.484598498,0
+UYM.US,D,20180507,000000,16.2255,16.5226,16.1755,16.297,20304.629918446,0
+UYM.US,D,20180508,000000,16.173,16.2632,16.173,16.173,32484.998301092,0
+UYM.US,D,20180509,000000,16.44,16.6295,16.4141,16.6285,16180.251966263,0
+UYM.US,D,20180510,000000,16.7405,17.1491,16.7401,16.9325,55661.030591312,0
+UYM.US,D,20180511,000000,17.1289,17.1654,16.8418,16.848,41155.428679637,0
+UYM.US,D,20180514,000000,16.9953,17.0142,16.8928,16.9761,28440.939296369,0
+UYM.US,D,20180515,000000,16.9739,16.9761,16.5568,16.8964,19465.296917467,0
+UYM.US,D,20180516,000000,16.8822,17.3941,16.8822,17.3793,26625.731083723,0
+UYM.US,D,20180517,000000,17.3331,17.6691,17.3331,17.5324,24469.167344362,0
+UYM.US,D,20180518,000000,17.4414,17.6118,17.4267,17.4654,14879.085017375,0
+UYM.US,D,20180521,000000,17.6569,17.6885,17.5516,17.6496,17180.222862167,0
+UYM.US,D,20180522,000000,17.7363,17.7496,17.4492,17.4492,5236.7953745361,0
+UYM.US,D,20180523,000000,17.2155,17.2155,16.9159,17.1917,12124.145119421,0
+UYM.US,D,20180524,000000,17.247,17.247,17.0717,17.0764,29051.363297082,0
+UYM.US,D,20180525,000000,16.9539,16.9539,16.7383,16.8563,27348.601610883,0
+UYM.US,D,20180529,000000,16.5658,16.7076,16.2205,16.2205,8144.3412726682,0
+UYM.US,D,20180530,000000,16.561,16.8078,16.561,16.7642,14694.351438212,0
+UYM.US,D,20180531,000000,16.7672,16.7672,16.4862,16.501,33966.882881769,0
+UYM.US,D,20180601,000000,16.8822,17.0286,16.8822,17.0003,14079.911490125,0
+UYM.US,D,20180604,000000,17.1123,17.1491,16.9978,17.0787,26613.683241604,0
+UYM.US,D,20180605,000000,17.2683,17.4163,17.2462,17.4163,26071.530346234,0
+UYM.US,D,20180606,000000,17.5349,18.019,17.3881,18.019,27167.883979093,0
+UYM.US,D,20180607,000000,18.0286,18.0286,17.676,17.676,17425.195651927,0
+UYM.US,D,20180608,000000,17.6018,17.8849,17.6018,17.8755,10999.67985495,0
+UYM.US,D,20180611,000000,17.8779,18.0052,17.8102,17.8949,13875.098174097,0
+UYM.US,D,20180612,000000,17.8055,18.0074,17.7791,17.7791,13505.631015771,0
+UYM.US,D,20180613,000000,17.7985,17.8249,17.5349,17.585,7060.0354819283,0
+UYM.US,D,20180614,000000,17.6714,17.6714,17.4486,17.5419,7887.3206407891,0
+UYM.US,D,20180615,000000,17.3168,17.3553,17.0458,17.2384,15164.217280865,0
+UYM.US,D,20180618,000000,17.0472,17.2135,17.0003,17.1207,49307.801847051,0
+UYM.US,D,20180619,000000,16.9086,16.9086,16.1097,16.4857,32529.173722195,0
+UYM.US,D,20180620,000000,16.5729,16.5729,16.2873,16.435,27015.277978915,0
+UYM.US,D,20180621,000000,16.3789,16.3789,16.1192,16.1514,13589.965910606,0
+UYM.US,D,20180622,000000,16.6687,16.7856,16.6216,16.7856,37806.128570463,0
+UYM.US,D,20180625,000000,16.5682,16.5682,15.7372,16.0301,40862.2645214,0
+UYM.US,D,20180626,000000,16.064,16.2607,16.0393,16.2096,18943.223758963,0
+UYM.US,D,20180627,000000,16.2632,16.6884,16.0757,16.0869,29091.522770813,0
+UYM.US,D,20180628,000000,16.0253,16.2502,15.8792,16.2471,14369.059700989,0
+UYM.US,D,20180629,000000,16.237,16.6909,16.237,16.4529,41380.321732531,0
+UYM.US,D,20180702,000000,16.1797,16.2323,15.9838,16.165,9369.2052214669,0
+UYM.US,D,20180703,000000,16.355,16.5582,16.2873,16.293,11806.885276945,0
+UYM.US,D,20180705,000000,16.4629,16.4629,16.189,16.4046,28954.980560127,0
+UYM.US,D,20180706,000000,16.3904,16.6335,16.2076,16.552,10967.552275964,0
+UYM.US,D,20180709,000000,16.6787,16.9307,16.6787,16.8968,48592.963214638,0
+UYM.US,D,20180710,000000,17.008,17.1803,17.008,17.1803,17613.945178462,0
+UYM.US,D,20180711,000000,16.9935,16.9935,16.3929,16.6093,42167.447417661,0
+UYM.US,D,20180712,000000,16.7652,16.7652,16.5329,16.5747,22087.710552108,0
+UYM.US,D,20180713,000000,16.4507,16.7677,16.3976,16.6335,50098.943479554,0
+UYM.US,D,20180716,000000,16.6093,16.6093,16.2492,16.3184,39199.662308932,0
+UYM.US,D,20180717,000000,16.3815,16.7963,16.3815,16.7963,7284.9285348225,0
+UYM.US,D,20180718,000000,16.7939,16.94,16.763,16.7939,14116.055016484,0
+UYM.US,D,20180719,000000,16.3961,16.5251,16.3961,16.5251,4493.8451105107,0
+UYM.US,D,20180720,000000,16.3789,16.4867,16.3443,16.4435,7112.2427977788,0
+UYM.US,D,20180723,000000,16.2547,16.3117,16.2547,16.2848,5449.640585311,0
+UYM.US,D,20180724,000000,16.5301,16.8235,16.5301,16.6405,14204.405858692,0
+UYM.US,D,20180725,000000,16.6737,16.6737,16.5153,16.5178,3317.1725301893,0
+UYM.US,D,20180726,000000,16.9793,17.2933,16.9793,17.2165,21019.468550861,0
+UYM.US,D,20180727,000000,17.2933,17.295,17.2374,17.2948,3795.0702675895,0
+UYM.US,D,20180730,000000,17.258,17.3105,16.9217,16.9768,31585.426089514,0
+UYM.US,D,20180731,000000,17.0943,17.438,17.0943,17.3261,13357.040962965,0
+UYM.US,D,20180801,000000,17.2537,17.3294,16.9714,16.9714,5453.6565326841,0
+UYM.US,D,20180802,000000,16.4363,16.6909,16.4337,16.6909,5947.6180595767,0
+UYM.US,D,20180803,000000,16.7102,16.9572,16.7102,16.9167,53918.109431382,0
+UYM.US,D,20180806,000000,16.7288,17.0355,16.7288,16.9672,28199.982453982,0
+UYM.US,D,20180807,000000,17.0796,17.253,16.9888,17.0197,3726.7991622466,0
+UYM.US,D,20180808,000000,16.9818,16.9818,16.9472,16.9472,3493.8742146062,0
+UYM.US,D,20180809,000000,17.1619,17.2693,17.1427,17.1626,10646.276486116,0
+UYM.US,D,20180810,000000,16.9496,16.9496,16.6265,16.6763,9682.4491165695,0
+UYM.US,D,20180813,000000,16.614,16.7507,16.2858,16.3281,27167.883979093,0
+UYM.US,D,20180814,000000,16.6357,16.7218,16.6357,16.6567,8686.4941680381,0
+UYM.US,D,20180815,000000,16.345,16.345,15.6097,15.9173,33175.741249266,0
+UYM.US,D,20180816,000000,16.1023,16.3314,16.1023,16.1551,13011.669488878,0
+UYM.US,D,20180817,000000,16.1526,16.4536,16.1526,16.4529,8943.5147999172,0
+UYM.US,D,20180820,000000,16.4862,16.7251,16.4862,16.6475,6076.1283755162,0
+UYM.US,D,20180821,000000,16.763,16.93,16.763,16.8423,14055.815805887,0
+UYM.US,D,20180822,000000,16.7773,16.7773,16.6976,16.7557,4084.2184784534,0
+UYM.US,D,20180823,000000,16.6593,16.6593,16.3453,16.4485,7529.9013245823,0
+UYM.US,D,20180824,000000,16.5849,16.8617,16.5849,16.8496,33191.805038759,0
+UYM.US,D,20180827,000000,17.0184,17.4275,17.0184,17.3847,11393.242697515,0
+UYM.US,D,20180828,000000,17.4283,17.5339,17.186,17.236,26336.582872859,0
+UYM.US,D,20180829,000000,17.253,17.5339,17.253,17.4693,38982.801150784,0
+UYM.US,D,20180830,000000,17.0535,17.1108,16.8649,16.8649,14224.485595558,0
+UYM.US,D,20180831,000000,16.8732,16.9818,16.8732,16.9818,4859.2963214638,0
+UYM.US,D,20180904,000000,16.6068,16.7031,16.559,16.6567,36123.446621129,0
+UYM.US,D,20180905,000000,16.6452,16.8672,16.6166,16.8282,12228.559751122,0
+UYM.US,D,20180906,000000,16.9106,16.9106,16.6984,16.6984,4995.8385321495,0
+UYM.US,D,20180907,000000,16.6265,16.6712,16.4455,16.4917,4200.6809522736,0
+UYM.US,D,20180910,000000,16.6763,16.7253,16.6567,16.6567,18987.399180066,0
+UYM.US,D,20180911,000000,16.5178,16.6617,16.5178,16.5779,5730.7569014287,0
+UYM.US,D,20180912,000000,16.6909,16.6909,16.6643,16.6643,2791.0834243118,0
+UYM.US,D,20180913,000000,16.7702,16.8755,16.6677,16.7313,5682.5655329514,0
+UYM.US,D,20180914,000000,16.624,16.7054,16.5632,16.5632,3686.6396885155,0
+UYM.US,D,20180917,000000,16.5754,16.8886,16.5754,16.8012,7317.0561138074,0
+UYM.US,D,20180918,000000,16.8299,16.8376,16.7819,16.8299,6967.6686923468,0
+UYM.US,D,20180919,000000,16.8112,17.2547,16.8112,17.1013,9035.8815894987,0
+UYM.US,D,20180920,000000,17.498,17.5339,17.4103,17.4552,15895.119702771,0
+UYM.US,D,20180921,000000,17.4788,17.6536,17.3491,17.4669,43227.657524162,0
+UYM.US,D,20180924,000000,17.3713,17.3891,16.984,16.984,19750.429180957,0
+UYM.US,D,20180925,000000,17.1305,17.1305,16.924,16.9696,10794.866538921,0
+UYM.US,D,20180926,000000,16.8351,16.8351,16.6882,16.8182,11702.470645245,0
+UYM.US,D,20180927,000000,16.7261,16.7261,16.291,16.2935,11891.22017178,0
+UYM.US,D,20180928,000000,16.1398,16.1591,16.058,16.1037,15288.711649432,0
+UYM.US,D,20181001,000000,16.2507,16.4503,16.2507,16.3147,9208.5673265425,0
+UYM.US,D,20181002,000000,16.5246,16.5515,16.4255,16.5101,6574.105849782,0
+UYM.US,D,20181003,000000,16.3877,16.5668,16.3877,16.4669,8236.7080622497,0
+UYM.US,D,20181004,000000,16.3899,16.3899,16.063,16.063,5188.6040060588,0
+UYM.US,D,20181005,000000,16.0967,16.0967,15.735,15.9088,43408.375155952,0
+UYM.US,D,20181008,000000,15.7464,15.9788,15.6424,15.9788,28653.784507144,0
+UYM.US,D,20181009,000000,15.6157,15.6157,14.7961,14.8373,45938.422001012,0
+UYM.US,D,20181010,000000,14.8363,14.8363,14.0983,14.0983,27959.025611596,0
+UYM.US,D,20181011,000000,14.01,14.2902,13.841,13.9037,30541.279772506,0
+UYM.US,D,20181012,000000,14.3338,14.3338,13.865,13.9416,37858.335886313,0
+UYM.US,D,20181015,000000,13.9033,13.9805,13.8267,13.8267,12513.692014612,0
+UYM.US,D,20181016,000000,14.0002,14.256,13.8204,14.2425,16858.947072318,0
+UYM.US,D,20181017,000000,14.1225,14.1225,13.9372,14.0283,5196.635900805,0
+UYM.US,D,20181018,000000,14.067,14.0788,13.7211,13.7663,13521.694805263,0
+UYM.US,D,20181019,000000,13.7519,13.7519,13.497,13.6079,47279.74842363,0
+UYM.US,D,20181022,000000,13.7113,13.7113,13.2733,13.425,42059.016838586,0
+UYM.US,D,20181023,000000,12.992,13.0923,12.5884,12.985,30826.412035996,0
+UYM.US,D,20181024,000000,12.9365,12.9365,12.0376,12.0803,34123.50482932,0
+UYM.US,D,20181025,000000,12.3602,12.6331,12.3602,12.4967,8232.6921148766,0
+UYM.US,D,20181026,000000,12.1966,12.4728,12.0331,12.4728,11650.263329393,0
+UYM.US,D,20181029,000000,12.6862,12.7347,12.0841,12.1844,18658.091495471,0
+UYM.US,D,20181030,000000,12.2153,12.5771,12.1047,12.5771,4072.1706363341,0
+UYM.US,D,20181031,000000,12.9225,13.0532,12.747,12.915,34039.169934485,0
+UYM.US,D,20181101,000000,13.3771,13.7404,13.3045,13.7211,31685.824773842,0
+UYM.US,D,20181102,000000,13.8822,13.9057,13.4494,13.6606,22296.53981551,0
+UYM.US,D,20181105,000000,13.6368,13.79,13.6368,13.79,7501.7896929705,0
+UYM.US,D,20181106,000000,13.8045,14.1032,13.7761,14.1032,22979.250868939,0
+UYM.US,D,20181107,000000,14.3629,14.6371,14.1777,14.6371,34597.386619347,0
+UYM.US,D,20181108,000000,14.4086,14.5747,14.3847,14.3847,21304.600814351,0
+UYM.US,D,20181109,000000,14.2188,14.2188,13.8267,14.0027,54207.257642246,0
+UYM.US,D,20181112,000000,13.854,13.8578,13.5591,13.5694,15200.360807223,0
+UYM.US,D,20181113,000000,13.6006,13.8369,13.3821,13.3821,18613.916074367,0
+UYM.US,D,20181114,000000,13.5551,13.5581,13.1824,13.4021,28718.039665113,0
+UYM.US,D,20181115,000000,13.2806,13.8291,13.2806,13.6853,20200.215286746,0
+UYM.US,D,20181116,000000,13.5908,13.9977,13.5908,13.9781,10365.160169998,0
+UYM.US,D,20181119,000000,13.9177,13.9177,13.4324,13.4897,27689.957137597,0
+UYM.US,D,20181120,000000,12.9175,13.108,12.79,12.9944,35517.03856779,0
+UYM.US,D,20181121,000000,13.1267,13.3387,13.1267,13.3314,7489.7418508512,0
+UYM.US,D,20181123,000000,12.9894,13.0475,12.9273,13.0475,6425.5157969769,0
+UYM.US,D,20181126,000000,13.2061,13.2661,13.1309,13.2085,13188.371173295,0
+UYM.US,D,20181127,000000,12.9636,12.9636,12.5639,12.7012,47717.4866873,0
+UYM.US,D,20181128,000000,12.8456,13.1339,12.5063,13.1339,13244.594436518,0
+UYM.US,D,20181129,000000,13.1267,13.4444,13.0569,13.4444,8264.8196938615,0
+UYM.US,D,20181130,000000,13.302,13.4177,13.2853,13.3891,9995.6930116721,0
+UYM.US,D,20181203,000000,13.9155,14.2331,13.6606,13.9539,21915.024815064,0
+UYM.US,D,20181204,000000,14.0261,14.0261,13.0641,13.0787,30023.222561374,0
+UYM.US,D,20181206,000000,12.5163,12.5163,12.0042,12.2198,39432.587256573,0
+UYM.US,D,20181207,000000,12.5378,12.8792,12.0139,12.0139,16895.090598676,0
+UYM.US,D,20181210,000000,12.0163,12.0708,11.6326,12.0064,19666.094286123,0
+UYM.US,D,20181211,000000,12.4605,12.4605,11.9107,11.9107,18292.640284519,0
+UYM.US,D,20181212,000000,12.2639,12.2639,12.1757,12.1757,2469.807634463,0
+UYM.US,D,20181213,000000,12.2271,12.2271,11.8423,11.9083,2622.4136346412,0
+UYM.US,D,20181214,000000,11.6506,11.8503,11.585,11.6484,23557.547290666,0
+UYM.US,D,20181217,000000,11.6145,11.8239,11.249,11.2591,23244.303395564,0
+UYM.US,D,20181218,000000,11.4336,11.6219,11.3642,11.4678,23208.159869206,0
+UYM.US,D,20181219,000000,11.4751,11.8388,11.1315,11.1315,25228.181397881,0
+UYM.US,D,20181220,000000,11.0761,11.3062,10.7201,10.8781,21621.860656828,0
+UYM.US,D,20181221,000000,10.9603,11.2882,10.6934,10.7014,44918.371368241,0
+UYM.US,D,20181224,000000,10.5342,10.6214,10.1715,10.174,89077.728682964,0
+UYM.US,D,20181226,000000,10.3697,11.0606,10.0726,11.034,39537.001888273,0
+UYM.US,D,20181227,000000,10.7971,11.3597,10.6645,11.3597,9883.246485225,0
+UYM.US,D,20181228,000000,11.5773,11.6797,11.2803,11.3121,27352.617558255,0
+UYM.US,D,20181231,000000,11.4083,11.4346,11.2539,11.4103,16164.18817677,0
+UYM.US,D,20190102,000000,11.094,11.6864,11.094,11.6326,12923.31864667,0
+UYM.US,D,20190103,000000,11.2586,11.295,10.9904,11.0036,15433.285754864,0
+UYM.US,D,20190104,000000,11.328,11.9588,11.328,11.8764,18220.353231803,0
+UYM.US,D,20190107,000000,11.8603,12.1324,11.8365,11.9302,13802.811121381,0
+UYM.US,D,20190108,000000,12.1667,12.1803,12.0676,12.1803,7770.8581669689,0
+UYM.US,D,20190109,000000,12.2589,12.3759,12.0858,12.2708,16369.001492798,0
+UYM.US,D,20190110,000000,12.2087,12.4757,12.1232,12.4568,172842.35899131,0
+UYM.US,D,20190111,000000,12.3505,12.4031,12.2513,12.338,77238.715827035,0
+UYM.US,D,20190114,000000,12.0676,12.2463,12.0676,12.0773,12903.238909804,0
+UYM.US,D,20190115,000000,12.0581,12.0581,11.8603,11.9663,46267.729685606,0
+UYM.US,D,20190116,000000,12.0488,12.2613,12.0488,12.1567,14413.235122094,0
+UYM.US,D,20190117,000000,12.0698,12.5671,12.0698,12.5226,13204.434962787,0
+UYM.US,D,20190118,000000,12.8745,13.0771,12.7175,12.9419,234997.17648493,0
+UYM.US,D,20190122,000000,12.8383,12.8383,12.4837,12.4837,10521.78211755,0
+UYM.US,D,20190123,000000,12.6358,12.6358,12.1506,12.3817,7409.4229033889,0
+UYM.US,D,20190124,000000,12.3356,12.3612,12.158,12.2265,14846.95743839,0
+UYM.US,D,20190125,000000,12.5123,12.8286,12.5123,12.7823,23706.137343471,0
+UYM.US,D,20190128,000000,12.558,12.6904,12.5313,12.6743,6244.7981651869,0
+UYM.US,D,20190129,000000,12.6184,13.0362,12.6184,12.9552,26027.354925129,0
+UYM.US,D,20190130,000000,13.1068,13.4891,13.0614,13.3261,32444.83882736,0
+UYM.US,D,20190131,000000,12.6687,12.9634,12.5719,12.8358,22782.469447656,0
+UYM.US,D,20190201,000000,12.9713,13.029,12.8171,12.9713,219142.21625589,0
+UYM.US,D,20190204,000000,12.9345,12.936,12.8266,12.936,15614.003386654,0
+UYM.US,D,20190205,000000,13.0146,13.0833,13.0146,13.0824,5505.8638485345,0
+UYM.US,D,20190206,000000,13.0438,13.0557,12.9504,12.9504,5445.6246379379,0
+UYM.US,D,20190207,000000,12.7751,12.7751,12.3639,12.4711,9875.2145904788,0
+UYM.US,D,20190208,000000,12.354,12.3795,12.1326,12.3769,10642.260538743,0
+UYM.US,D,20190211,000000,12.4468,12.5099,12.4106,12.496,5839.1874805027,0
+UYM.US,D,20190212,000000,12.6757,13.1496,12.6757,13.1018,297380.90297884,0
+UYM.US,D,20190213,000000,13.2609,13.2771,13.1182,13.1182,7598.1724299251,0
+UYM.US,D,20190214,000000,12.9854,13.1352,12.9678,12.9678,11863.108540169,0
+UYM.US,D,20190215,000000,13.3088,13.3088,13.0821,13.2706,5887.37884898,0
+UYM.US,D,20190219,000000,13.1814,13.5609,13.1814,13.49,469448.18412713,0
+UYM.US,D,20190220,000000,13.4611,14.1421,13.4611,13.9392,29440.910192273,0
+UYM.US,D,20190221,000000,13.9808,14.181,13.8249,13.8869,23416.989132607,0
+UYM.US,D,20190222,000000,14.0104,14.0878,13.9603,13.9613,17248.49396751,0
+UYM.US,D,20190225,000000,14.1424,14.2253,14.1145,14.1912,21802.578288618,0
+UYM.US,D,20190226,000000,14.1962,14.1962,14.0266,14.0266,12537.787698851,0
+UYM.US,D,20190227,000000,13.8139,14.0146,13.7852,13.9665,11931.379645511,0
+UYM.US,D,20190228,000000,13.9372,13.9372,13.6187,13.6187,22324.651447122,0
+UYM.US,D,20190301,000000,13.7968,13.9833,13.541,13.6217,13891.16196359,0
+UYM.US,D,20190304,000000,13.6979,13.7606,13.2659,13.6187,22340.715236614,0
+UYM.US,D,20190305,000000,13.5654,13.594,13.4984,13.5142,9425.4284846904,0
+UYM.US,D,20190306,000000,13.4685,13.7372,13.4685,13.5385,14770.6544383,0
+UYM.US,D,20190307,000000,13.4708,13.4708,13.1162,13.2826,8325.0589044581,0
+UYM.US,D,20190308,000000,13.1018,13.2464,13.1018,13.2101,5092.2212691042,0
+UYM.US,D,20190311,000000,13.3015,13.6381,13.3015,13.6381,7754.7943774764,0
+UYM.US,D,20190312,000000,13.8538,13.8538,13.7609,13.7636,6305.0373757835,0
+UYM.US,D,20190313,000000,13.8416,14.003,13.8416,13.8869,7076.0992714208,0
+UYM.US,D,20190314,000000,13.792,13.792,13.5724,13.5749,4036.0271099761,0
+UYM.US,D,20190315,000000,13.6356,13.7561,13.5701,13.5788,3630.4164252919,0
+UYM.US,D,20190318,000000,13.6048,13.7895,13.517,13.7583,215134.30077753,0
+UYM.US,D,20190319,000000,13.92,13.998,13.541,13.6137,223358.96099766,0
+UYM.US,D,20190320,000000,13.5581,13.7324,13.3886,13.6332,13634.14133171,0
+UYM.US,D,20190321,000000,13.74,13.9685,13.74,13.9382,4638.4192159427,0
+UYM.US,D,20190322,000000,13.6062,13.6062,13.0717,13.0717,4911.5036373142,0
+UYM.US,D,20190325,000000,13.0953,13.1387,12.9255,12.9649,8786.8928523659,0
+UYM.US,D,20190326,000000,13.042,13.0687,13.042,13.0607,2084.2766866444,0
+UYM.US,D,20190327,000000,13.0006,13.0687,12.9464,13.0544,10228.617959313,0
+UYM.US,D,20190328,000000,13.047,13.296,13.047,13.296,12401.245488165,0
+UYM.US,D,20190329,000000,13.403,13.5057,13.3764,13.5057,3987.8357414988,0
+UYM.US,D,20190401,000000,13.7808,13.9573,13.7324,13.9573,28902.773244277,0
+UYM.US,D,20190402,000000,14.0253,14.1002,13.9573,14.0313,20372.90102379,0
+UYM.US,D,20190403,000000,14.2888,14.6237,14.2888,14.4469,17405.115915061,0
+UYM.US,D,20190404,000000,14.6623,14.7736,14.5508,14.7736,58853.708752935,0
+UYM.US,D,20190405,000000,14.7123,14.8171,14.7123,14.767,18063.731284251,0
+UYM.US,D,20190408,000000,14.7397,14.829,14.6478,14.8221,176063.14878453,0
+UYM.US,D,20190409,000000,14.6816,14.6816,14.4927,14.4977,42131.303891302,0
+UYM.US,D,20190410,000000,14.4977,14.5316,14.4469,14.5196,11055.903118173,0
+UYM.US,D,20190411,000000,14.5171,14.5442,14.3865,14.4588,17441.259441419,0
+UYM.US,D,20190412,000000,14.7313,14.829,14.6513,14.829,11895.236119154,0
+UYM.US,D,20190415,000000,14.8682,14.9556,14.7009,14.7178,21915.024815064,0
+UYM.US,D,20190416,000000,14.7703,14.9313,14.7703,14.9237,62118.673967274,0
+UYM.US,D,20190417,000000,15.0159,15.1902,14.8244,14.8413,29428.862350154,0
+UYM.US,D,20190418,000000,14.8607,14.8607,14.6816,14.7711,7236.7371663452,0
+UYM.US,D,20190422,000000,14.6864,14.6864,14.482,14.482,22778.453500283,0
+UYM.US,D,20190423,000000,14.3328,14.6527,14.3328,14.5824,19087.797864394,0
+UYM.US,D,20190424,000000,14.5266,14.5871,14.4056,14.4156,11541.83275032,0
+UYM.US,D,20190425,000000,14.047,14.0883,13.9017,13.916,10023.804643284,0
+UYM.US,D,20190426,000000,13.8656,14.2195,13.8656,14.0808,10766.754907309,0
+UYM.US,D,20190429,000000,14.1102,14.1805,14.0783,14.174,6638.3610077517,0
+UYM.US,D,20190430,000000,14.1536,14.2577,14.1536,14.2313,4501.8770052569,0
+UYM.US,D,20190501,000000,14.1707,14.179,13.7101,13.7101,46833.978265215,0
+UYM.US,D,20190502,000000,13.5846,13.5846,13.3008,13.3936,22842.708658253,0
+UYM.US,D,20190503,000000,13.4972,13.7948,13.4972,13.7948,13746.587858157,0
+UYM.US,D,20190506,000000,13.3058,13.4801,13.291,13.3445,8525.8562731137,0
+UYM.US,D,20190507,000000,13.0781,13.1436,12.6735,12.7637,52231.411534675,0
+UYM.US,D,20190508,000000,12.7826,12.8749,12.7226,12.8149,12694.409646402,0
+UYM.US,D,20190509,000000,12.352,12.5671,12.2997,12.5671,15120.041859761,0
+UYM.US,D,20190510,000000,12.4533,12.8729,12.4501,12.8729,11614.119803036,0
+UYM.US,D,20190513,000000,12.357,12.3722,12.0485,12.2253,75949.596720267,0
+UYM.US,D,20190514,000000,12.272,12.594,12.2483,12.4173,23902.918764754,0
+UYM.US,D,20190515,000000,12.2402,12.4944,12.2351,12.3847,19425.137443736,0
+UYM.US,D,20190516,000000,12.6904,12.7709,12.6904,12.7181,3750.8948464852,0
+UYM.US,D,20190517,000000,12.6829,12.6829,12.5189,12.5189,7148.3863241368,0
+UYM.US,D,20190520,000000,12.2696,12.3209,12.1959,12.1959,6650.4088498711,0
+UYM.US,D,20190521,000000,12.2135,12.5598,12.2135,12.5578,2634.4614767605,0
+UYM.US,D,20190522,000000,12.4555,12.5372,12.4222,12.4222,5276.9548482672,0
+UYM.US,D,20190523,000000,12.2253,12.2253,11.8985,11.9426,10561.941591281,0
+UYM.US,D,20190524,000000,12.1458,12.1458,11.9817,12.0683,6088.1762176356,0
+UYM.US,D,20190528,000000,12.0637,12.0637,11.8483,11.8483,92539.475318586,0
+UYM.US,D,20190529,000000,11.6065,11.84,11.6065,11.84,1638.5065282291,0
+UYM.US,D,20190530,000000,11.8675,11.8675,11.8376,11.8376,1646.5384229753,0
+UYM.US,D,20190531,000000,11.5923,11.5923,11.492,11.5019,8935.4829051709,0
+UYM.US,D,20190603,000000,11.6444,12.2407,11.6444,12.2407,8112.2136936833,0
+UYM.US,D,20190604,000000,12.446,13.0029,12.446,12.9574,12887.175120312,0
+UYM.US,D,20190605,000000,13.1506,13.1506,12.9064,13.1339,13666.268910695,0
+UYM.US,D,20190606,000000,13.2273,13.3689,13.1125,13.2982,22798.533237149,0
+UYM.US,D,20190607,000000,13.4512,13.6205,13.4512,13.5358,26372.726399217,0
+UYM.US,D,20190610,000000,13.7832,13.7832,13.6332,13.6498,36806.157674558,0
+UYM.US,D,20190611,000000,13.8045,13.8656,13.7227,13.7227,31115.56024686,0
+UYM.US,D,20190612,000000,13.7252,13.7818,13.7252,13.7818,4666.5308475544,0
+UYM.US,D,20190613,000000,13.9332,14.0373,13.9332,14.0373,83407.210992133,0
+UYM.US,D,20190614,000000,13.8802,13.8827,13.8583,13.8827,6317.0852179029,0
+UYM.US,D,20190617,000000,13.8241,13.8456,13.6167,13.6167,131911.82336456,0
+UYM.US,D,20190618,000000,13.8488,14.0495,13.8488,13.9133,9565.9866427493,0
+UYM.US,D,20190619,000000,13.9409,13.9409,13.7095,13.8608,8220.6442727573,0
+UYM.US,D,20190620,000000,14.0808,14.1414,14.047,14.1414,5782.9642172792,0
+UYM.US,D,20190621,000000,14.0928,14.1755,14.0568,14.0568,7718.6508511185,0
+UYM.US,D,20190624,000000,14.1969,14.2507,14.1926,14.2268,9381.2530635862,0
+UYM.US,D,20190625,000000,14.2462,14.2842,14.2046,14.2046,5566.1030591312,0
+UYM.US,D,20190626,000000,14.2044,14.2223,14.2044,14.2223,2718.7963715958,0
+UYM.US,D,20190627,000000,14.2221,14.3304,14.2221,14.3281,2963.7691613556,0
+UYM.US,D,20190628,000000,14.4237,14.506,14.3857,14.506,9164.3919054382,0
+UYM.US,D,20190701,000000,14.5936,14.6812,14.4927,14.6301,162155.92303146,0
+UYM.US,D,20190702,000000,14.6324,14.6324,14.4563,14.5644,7766.8422195958,0
+UYM.US,D,20190703,000000,14.5231,14.6229,14.5209,14.6229,3658.5280569037,0
+UYM.US,D,20190705,000000,14.338,14.4914,14.2748,14.4824,7983.7033777438,0
+UYM.US,D,20190708,000000,14.4068,14.494,14.1607,14.1949,57773.418909568,0
+UYM.US,D,20190709,000000,14.1072,14.1072,13.8396,13.8715,53311.701378042,0
+UYM.US,D,20190710,000000,13.9539,13.9539,13.8433,13.8433,3228.8216879809,0
+UYM.US,D,20190711,000000,13.7666,13.9269,13.6863,13.9235,11260.716434202,0
+UYM.US,D,20190712,000000,14.2072,14.3259,14.2072,14.3259,6228.7343756944,0
+UYM.US,D,20190715,000000,14.3309,14.4237,14.2865,14.4237,81551.843305756,0
+UYM.US,D,20190716,000000,14.4138,14.752,14.4138,14.5352,16160.172229397,0
+UYM.US,D,20190717,000000,14.5839,14.5839,14.277,14.278,6646.3929024979,0
+UYM.US,D,20190718,000000,14.2112,14.3576,14.2112,14.3576,7056.0195345552,0
+UYM.US,D,20190719,000000,14.338,14.5069,14.338,14.4551,8915.4031683054,0
+UYM.US,D,20190722,000000,14.4852,14.4852,14.3847,14.4357,3192.6781616229,0
+UYM.US,D,20190723,000000,14.4864,14.8837,14.4864,14.8829,7742.7465353571,0
+UYM.US,D,20190724,000000,14.8659,14.8782,14.8366,14.8642,8794.9247471121,0
+UYM.US,D,20190725,000000,14.5111,14.6123,14.4307,14.5385,9039.8975368718,0
+UYM.US,D,20190726,000000,14.4631,14.5448,14.4611,14.5445,3871.3732676786,0
+UYM.US,D,20190729,000000,14.3799,14.4333,14.3799,14.4333,2722.8123189689,0
+UYM.US,D,20190730,000000,14.3463,14.548,14.3463,14.548,2100.3404761368,0
+UYM.US,D,20190731,000000,14.4031,14.506,13.9823,14.1109,7192.561745241,0
+UYM.US,D,20190801,000000,14.0826,14.1097,13.674,13.8038,13015.685436251,0
+UYM.US,D,20190802,000000,13.6309,13.6693,13.2442,13.3605,9469.6039057947,0
+UYM.US,D,20190805,000000,12.937,13.0903,12.6762,12.8655,11975.555066616,0
+UYM.US,D,20190806,000000,13.0176,13.0176,12.5283,12.8926,14365.043753617,0
+UYM.US,D,20190807,000000,12.7108,13.1752,12.7108,13.1752,2216.802949957,0
+UYM.US,D,20190808,000000,13.2532,13.723,13.2532,13.6974,13722.492173919,0
+UYM.US,D,20190809,000000,13.407,13.5252,13.3204,13.4456,14959.403964837,0
+UYM.US,D,20190812,000000,13.3055,13.309,12.9051,12.9466,11682.390908379,0
+UYM.US,D,20190813,000000,12.8911,13.4469,12.8911,13.1854,48866.047636009,0
+UYM.US,D,20190814,000000,12.7042,12.8184,12.2828,12.3516,13413.264226189,0
+UYM.US,D,20190815,000000,12.3659,12.3659,12.2193,12.2463,14887.116912121,0
+UYM.US,D,20190816,000000,12.502,12.7183,12.4872,12.6886,9100.1367474685,0
+UYM.US,D,20190819,000000,12.8476,12.9691,12.8476,12.9175,166155.80661507,0
+UYM.US,D,20190820,000000,12.7646,12.7646,12.6023,12.6023,5963.6818490691,0
+UYM.US,D,20190821,000000,12.8256,12.8256,12.7537,12.7597,5377.353532595,0
+UYM.US,D,20190822,000000,12.651,12.651,12.5119,12.5382,11810.901224318,0
+UYM.US,D,20190823,000000,12.378,12.378,11.8378,11.8378,6305.0373757835,0
+UYM.US,D,20190826,000000,12.0341,12.0341,11.903,11.9743,45340.045842418,0
+UYM.US,D,20190827,000000,12.1713,12.1785,11.9518,11.9817,26810.464662886,0
+UYM.US,D,20190828,000000,12.0149,12.2413,12.0149,12.2291,28987.108139112,0
+UYM.US,D,20190829,000000,12.658,12.658,12.5261,12.5774,8148.3572200413,0
+UYM.US,D,20190830,000000,12.8665,12.8665,12.7295,12.7806,3497.8901619793,0
+UYM.US,D,20190903,000000,12.6695,12.6695,12.4436,12.4957,9220.6151686618,0
+UYM.US,D,20190904,000000,12.6886,12.8137,12.6886,12.8137,13168.29143643,0
+UYM.US,D,20190905,000000,13.1546,13.1546,12.9954,12.9954,13730.524068665,0
+UYM.US,D,20190906,000000,13.043,13.1342,13.043,13.0627,4943.6312162991,0
+UYM.US,D,20190909,000000,13.1219,13.1237,13.0896,13.1237,2168.6115814797,0
+UYM.US,D,20190910,000000,13.1998,13.4336,13.1269,13.4336,17794.662810252,0
+UYM.US,D,20190911,000000,13.4673,13.7402,13.4673,13.7402,9457.5560636753,0
+UYM.US,D,20190912,000000,13.8787,13.9857,13.6381,13.9003,21758.402867513,0
+UYM.US,D,20190913,000000,14.0054,14.2457,14.0054,14.1956,43573.028998249,0
+UYM.US,D,20190916,000000,14.1949,14.1949,13.7882,13.8274,108458.6907056,0
+UYM.US,D,20190917,000000,13.8446,13.9581,13.8446,13.9003,5999.8253754271,0
+UYM.US,D,20190918,000000,13.8606,13.922,13.7364,13.8785,4325.1753208401,0
+UYM.US,D,20190919,000000,14.059,14.0973,13.9269,13.9439,11634.199539901,0
+UYM.US,D,20190920,000000,14.0054,14.0054,13.8207,13.9312,7598.1724299251,0
+UYM.US,D,20190923,000000,13.7596,13.9195,13.7596,13.8383,11015.743644442,0
+UYM.US,D,20190924,000000,13.8618,13.8618,13.4379,13.4526,65576.404655522,0
+UYM.US,D,20190925,000000,13.4482,13.6458,13.3529,13.6458,52833.803640642,0
+UYM.US,D,20190926,000000,13.515,13.5786,13.4237,13.5147,30067.397982479,0
+UYM.US,D,20190927,000000,13.5305,13.6386,13.4315,13.4315,4903.471742568,0
+UYM.US,D,20190930,000000,13.4165,13.7115,13.4165,13.6528,61215.085808324,0
+UYM.US,D,20191001,000000,13.8493,13.863,13.0211,13.0332,9995.6930116721,0
+UYM.US,D,20191002,000000,12.8506,12.8506,12.3109,12.5578,19617.902917645,0
+UYM.US,D,20191003,000000,12.4232,12.667,12.4232,12.667,7272.8806927032,0
+UYM.US,D,20191004,000000,12.667,12.7759,12.6137,12.7759,10786.834644175,0
+UYM.US,D,20191007,000000,12.6517,12.9207,12.6517,12.7088,3542.0655830835,0
+UYM.US,D,20191008,000000,12.3071,12.345,12.1866,12.1866,21979.279973034,0
+UYM.US,D,20191009,000000,12.3426,12.4257,12.272,12.3707,9325.0298003627,0
+UYM.US,D,20191010,000000,12.6231,12.6258,12.5303,12.6026,12907.254857178,0
+UYM.US,D,20191011,000000,12.8164,13.3794,12.8164,13.1872,33589.383828697,0
+UYM.US,D,20191014,000000,13.1772,13.1772,12.994,12.994,183504.69926691,0
+UYM.US,D,20191015,000000,13.048,13.2532,13.048,13.1448,7778.8900617151,0
+UYM.US,D,20191016,000000,13.2422,13.3946,13.1759,13.1764,10694.467854593,0
+UYM.US,D,20191017,000000,13.2384,13.2507,13.233,13.233,2445.7119502243,0
+UYM.US,D,20191018,000000,13.1919,13.1919,13.1498,13.1919,1678.6660019602,0
+UYM.US,D,20191021,000000,13.2188,13.2188,13.1187,13.1187,4365.3347945712,0
+UYM.US,D,20191022,000000,12.8725,13.0186,12.7739,12.991,18818.729390396,0
+UYM.US,D,20191023,000000,13.1498,13.1498,13.1498,13.1498,1441.7251069467,0
+UYM.US,D,20191024,000000,13.2865,13.2915,13.1673,13.2872,2594.3020030294,0
+UYM.US,D,20191025,000000,13.4237,13.6018,13.4237,13.5707,8204.5804832648,0
+UYM.US,D,20191028,000000,13.6653,13.8237,13.6043,13.7091,12666.298014791,0
+UYM.US,D,20191029,000000,13.5355,14.0555,13.5355,13.9203,9092.1048527223,0
+UYM.US,D,20191030,000000,13.6653,13.8317,13.6386,13.8217,7626.2840615369,0
+UYM.US,D,20191031,000000,13.747,13.747,13.4843,13.5458,11377.178908022,0
+UYM.US,D,20191101,000000,14.043,14.043,13.9825,14.0263,18597.852284875,0
+UYM.US,D,20191104,000000,14.2572,14.3805,14.2564,14.3779,156051.68302433,0
+UYM.US,D,20191105,000000,14.495,14.6414,14.49,14.49,101390.62332892,0
+UYM.US,D,20191106,000000,14.3901,14.5681,14.3901,14.444,9485.6676952871,0
+UYM.US,D,20191107,000000,14.4751,14.7856,14.4653,14.7856,61801.414124798,0
+UYM.US,D,20191108,000000,14.812,14.8966,14.7662,14.8672,5927.5383227112,0
+UYM.US,D,20191111,000000,14.6999,14.8363,14.6999,14.8363,3967.7560046332,0
+UYM.US,D,20191112,000000,15.0651,15.0651,14.8669,14.9111,5040.0139532537,0
+UYM.US,D,20191113,000000,14.7916,14.7916,14.6242,14.6745,133670.80831398,0
+UYM.US,D,20191114,000000,14.7315,14.7781,14.6972,14.7587,14561.825174898,0
+UYM.US,D,20191115,000000,14.8288,14.9257,14.7387,14.7464,4136.4257943039,0
+UYM.US,D,20191118,000000,14.6338,14.7315,14.6291,14.6498,8405.3778519204,0
+UYM.US,D,20191119,000000,14.7095,14.7095,14.5219,14.5681,17597.881388971,0
+UYM.US,D,20191120,000000,14.3338,14.5455,14.1777,14.2042,46014.7250011,0
+UYM.US,D,20191121,000000,14.2022,14.2313,14.1924,14.2016,3252.9173722195,0
+UYM.US,D,20191122,000000,14.0846,14.358,14.0846,14.2313,3815.150004455,0
+UYM.US,D,20191125,000000,14.4581,14.4581,14.4263,14.4263,1297.1510015147,0
+UYM.US,D,20191126,000000,14.3338,14.5289,14.3338,14.4997,8365.2183781893,0
+UYM.US,D,20191127,000000,14.429,14.6196,14.429,14.6048,4248.872320751,0
+UYM.US,D,20191129,000000,14.4997,14.4997,14.4685,14.4685,815.23731674144,0
+UYM.US,D,20191202,000000,14.4874,14.5289,14.2438,14.2606,38356.313360578,0
+UYM.US,D,20191203,000000,13.9065,13.9678,13.8045,13.9678,13260.658226011,0
+UYM.US,D,20191204,000000,14.2822,14.2822,14.0311,14.0311,12393.213593419,0
+UYM.US,D,20191205,000000,14.1308,14.1536,14.1167,14.1536,3734.8310569928,0
+UYM.US,D,20191206,000000,14.5681,14.5739,14.3948,14.5211,12264.70327748,0
+UYM.US,D,20191209,000000,14.5069,14.6826,14.4997,14.5233,9092.1048527223,0
+UYM.US,D,20191210,000000,14.4096,14.4096,14.3767,14.3767,1365.4221068576,0
+UYM.US,D,20191211,000000,14.6073,14.6073,14.5044,14.5966,51745.481902529,0
+UYM.US,D,20191212,000000,14.8376,15.0928,14.8376,15.0928,15654.162860385,0
+UYM.US,D,20191213,000000,15.1295,15.2494,14.8048,14.8048,17678.200336433,0
+UYM.US,D,20191216,000000,15.0266,15.0266,14.8687,14.8742,6425.5157969769,0
+UYM.US,D,20191217,000000,14.9761,14.9761,14.8112,14.9133,13304.833647115,0
+UYM.US,D,20191218,000000,14.8241,14.9121,14.7151,14.9091,3272.9971090851,0
+UYM.US,D,20191219,000000,14.9589,15.0412,14.9589,15.0171,22200.157078555,0
+UYM.US,D,20191220,000000,15.0073,15.1078,15.0073,15.0671,10565.957538653,0
+UYM.US,D,20191223,000000,15.056,15.2271,15.056,15.2271,23501.324027443,0
+UYM.US,D,20191224,000000,15.2271,15.3194,15.2271,15.2689,8441.5213782784,0
+UYM.US,D,20191226,000000,15.3175,15.3712,15.2643,15.3712,4742.8338476435,0
+UYM.US,D,20191227,000000,15.4225,15.4225,15.2612,15.2656,3686.6396885155,0
+UYM.US,D,20191230,000000,15.2982,15.2982,15.1836,15.1852,5517.9116906539,0
+UYM.US,D,20191231,000000,15.2912,15.4143,15.2912,15.4143,2144.515897241,0
+UYM.US,D,20200102,000000,15.6063,15.6063,15.056,15.1544,19372.930127886,0
+UYM.US,D,20200103,000000,14.7128,14.7128,14.5538,14.5538,6782.9351131837,0
+UYM.US,D,20200106,000000,14.5412,14.5807,14.4466,14.4466,5799.0280067716,0
+UYM.US,D,20200107,000000,14.4751,14.6143,14.4678,14.4691,13236.562541772,0
+UYM.US,D,20200108,000000,14.3807,14.556,14.3807,14.4703,7389.3431665234,0
+UYM.US,D,20200109,000000,14.4511,14.4977,14.4511,14.4847,8770.8290628734,0
+UYM.US,D,20200110,000000,14.5659,14.6394,14.3309,14.3314,17473.387020404,0
+UYM.US,D,20200113,000000,14.3358,14.7103,14.3358,14.7089,82917.265412614,0
+UYM.US,D,20200114,000000,14.7913,14.8058,14.6515,14.6919,6441.5795864693,0
+UYM.US,D,20200115,000000,14.9307,14.9307,14.7273,14.83,10963.536328592,0
+UYM.US,D,20200116,000000,14.8709,14.9579,14.8709,14.9303,9678.4331691964,0
+UYM.US,D,20200117,000000,14.9111,15.0555,14.8914,15.0126,20212.263128865,0
+UYM.US,D,20200121,000000,14.76,14.8108,14.6715,14.6715,6184.5589545902,0
+UYM.US,D,20200122,000000,14.6906,14.7128,14.4558,14.4972,45773.768158714,0
+UYM.US,D,20200123,000000,14.2742,14.4018,14.0126,14.4006,39263.917466902,0
+UYM.US,D,20200124,000000,14.2938,14.2938,14.1334,14.1926,5052.0617953731,0
+UYM.US,D,20200127,000000,13.5868,13.7091,13.4835,13.4845,10445.47911746,0
+UYM.US,D,20200128,000000,13.5868,13.787,13.5868,13.7484,11465.529750231,0
+UYM.US,D,20200129,000000,13.9274,13.9514,13.8413,13.8413,7823.0654828193,0
+UYM.US,D,20200130,000000,13.4861,13.7546,13.429,13.7546,23095.713342758,0
+UYM.US,D,20200131,000000,13.305,13.305,13.1096,13.1556,94133.806425711,0
+UYM.US,D,20200203,000000,13.2892,13.7262,13.2659,13.6406,18706.282863949,0
+UYM.US,D,20200204,000000,13.7583,14.2403,13.7583,14.1157,131108.63388993,0
+UYM.US,D,20200205,000000,14.3012,14.6809,14.2263,14.6444,122333.78887969,0
+UYM.US,D,20200206,000000,14.7079,14.7079,14.49,14.5976,7172.4820083754,0
+UYM.US,D,20200207,000000,14.3111,14.3111,14.0759,14.1298,133992.08410384,0
+UYM.US,D,20200210,000000,14.1294,14.1311,14.0618,14.1057,10943.456591726,0
+UYM.US,D,20200211,000000,14.444,14.5495,14.3061,14.3061,13256.642278637,0
+UYM.US,D,20200212,000000,14.5365,14.5475,14.5316,14.5475,2200.7391604646,0
+UYM.US,D,20200213,000000,14.4725,14.6466,14.4725,14.4974,18148.066179087,0
+UYM.US,D,20200214,000000,14.5121,14.5121,14.3777,14.4446,7481.7099561049,0
+UYM.US,D,20200218,000000,14.3553,14.4824,14.2828,14.4136,11260.716434202,0
+UYM.US,D,20200219,000000,14.5867,14.5968,14.5659,14.5701,7871.2568512967,0
+UYM.US,D,20200220,000000,14.7547,14.7881,14.61,14.6136,3839.2456886937,0
+UYM.US,D,20200221,000000,14.444,14.5161,14.4365,14.5161,10031.83653803,0
+UYM.US,D,20200224,000000,13.7091,13.8317,13.665,13.6675,62672.874704763,0
+UYM.US,D,20200225,000000,13.6461,13.6461,12.4141,12.4483,22573.640184254,0
+UYM.US,D,20200226,000000,12.5266,12.8034,12.3491,12.3491,122514.50651148,0
+UYM.US,D,20200227,000000,12.1055,12.1055,11.1679,11.1679,152449.37823065,0
+UYM.US,D,20200228,000000,10.0151,10.8107,10.0151,10.7636,27730.116611328,0
+UYM.US,D,20200302,000000,10.9553,11.7312,10.9553,11.7312,187074.87648161,0
+UYM.US,D,20200303,000000,11.541,12.1595,11.2639,11.5046,24802.49097633,0
+UYM.US,D,20200304,000000,11.7043,12.3393,11.5988,12.3393,6003.8413228003,0
+UYM.US,D,20200305,000000,11.7187,11.8683,11.4693,11.5547,20103.832549791,0
+UYM.US,D,20200306,000000,10.9795,11.117,10.6271,10.9036,43139.306681954,0
+UYM.US,D,20200309,000000,9.28075,9.55217,8.6393,8.6393,83049.791675926,0
+UYM.US,D,20200310,000000,9.17243,9.30216,8.5143,9.29469,39838.197941257,0
+UYM.US,D,20200311,000000,8.79568,8.81536,8.24513,8.50285,31549.282563156,0
+UYM.US,D,20200312,000000,7.30488,7.37111,6.7471,6.85467,47841.981055866,0
+UYM.US,D,20200313,000000,7.67714,7.78596,6.82255,7.78247,26930.943084079,0
+UYM.US,D,20200316,000000,6.12035,6.6465,6.01228,6.31582,399622.90715086,0
+UYM.US,D,20200317,000000,6.61687,7.07007,6.20526,6.91842,83363.035571028,0
+UYM.US,D,20200318,000000,6.36487,6.52897,5.24359,5.97592,123426.12656518,0
+UYM.US,D,20200319,000000,5.64051,6.4468,5.6318,6.10541,19115.909496006,0
+UYM.US,D,20200320,000000,6.23041,6.23041,5.57652,5.78519,109024.9392852,0
+UYM.US,D,20200323,000000,5.77049,5.78991,5.25355,5.26576,27653.813611239,0
+UYM.US,D,20200324,000000,5.93633,6.51677,5.93633,6.50432,32999.039564849,0
+UYM.US,D,20200325,000000,6.67663,7.34821,6.38928,6.83898,56291.534328891,0
+UYM.US,D,20200326,000000,7.08226,7.46897,7.08226,7.37235,66082.414024534,0
+UYM.US,D,20200327,000000,6.8116,7.0372,6.76105,6.80686,36055.175515786,0
+UYM.US,D,20200330,000000,6.93062,7.23242,6.93062,7.18312,31625.585563245,0
+UYM.US,D,20200331,000000,7.19282,7.37983,7.04167,7.04167,67829.351131837,0
+UYM.US,D,20200401,000000,6.52175,6.70353,6.38629,6.38878,38914.530045441,0
+UYM.US,D,20200402,000000,6.63231,6.85368,6.3945,6.58574,26119.721714711,0
+UYM.US,D,20200403,000000,6.59521,6.59521,6.33201,6.33201,12589.995014702,0
+UYM.US,D,20200406,000000,7.13904,7.34073,7.09944,7.34073,61215.085808324,0
+UYM.US,D,20200407,000000,7.77849,8.22795,7.69557,7.74313,57632.860751509,0
+UYM.US,D,20200408,000000,8.02949,8.53746,7.79866,8.4274,53560.690115175,0
+UYM.US,D,20200409,000000,8.67342,9.27104,8.67342,9.26357,73624.363191235,0
+UYM.US,D,20200413,000000,9.32009,9.33479,8.71799,8.8938,155754.50291872,0
+UYM.US,D,20200414,000000,9.06959,9.37463,8.98817,9.02428,56801.559645276,0
+UYM.US,D,20200415,000000,8.63159,8.63159,8.03099,8.15599,61560.457282412,0
+UYM.US,D,20200416,000000,7.9386,8.16196,7.9386,8.15798,7931.4960618933,0
+UYM.US,D,20200417,000000,8.62685,8.72995,8.51953,8.72048,43267.816997893,0
+UYM.US,D,20200420,000000,8.32207,8.73243,8.29966,8.38258,8497.7446415019,0
+UYM.US,D,20200421,000000,7.76853,8.09797,7.76853,7.99114,11240.636697337,0
+UYM.US,D,20200422,000000,8.22571,8.38357,8.20105,8.38233,36894.508516767,0
+UYM.US,D,20200423,000000,8.26306,8.91944,8.26306,8.55589,42484.707260137,0
+UYM.US,D,20200424,000000,8.54792,8.86167,8.54792,8.81187,11039.839328681,0
+UYM.US,D,20200427,000000,9.01282,9.39007,8.92168,9.31312,16035.67786083,0
+UYM.US,D,20200428,000000,9.55615,9.71402,9.39181,9.60247,10457.52695958,0
+UYM.US,D,20200429,000000,10.0947,10.1757,10.0559,10.1688,14035.736069021,0
+UYM.US,D,20200430,000000,9.84425,9.84425,9.45306,9.53623,168878.61893405,0
+UYM.US,D,20200501,000000,9.05739,9.05739,8.94609,9.0549,20232.342865731,0
+UYM.US,D,20200504,000000,8.88358,9.12562,8.88358,9.09848,8031.8947462211,0
+UYM.US,D,20200505,000000,9.55117,9.55117,9.28872,9.28872,6188.5749019633,0
+UYM.US,D,20200506,000000,9.3181,9.3181,9.00062,9.00062,16678.229440528,0
+UYM.US,D,20200507,000000,9.34474,9.50983,9.27104,9.38857,9867.1826957326,0
+UYM.US,D,20200508,000000,9.72597,9.89604,9.72597,9.89604,6481.7390602004,0
+UYM.US,D,20200511,000000,9.55615,9.61541,9.3796,9.60446,15027.67507018,0
+UYM.US,D,20200512,000000,9.69784,9.71103,9.2282,9.25909,18071.763178997,0
+UYM.US,D,20200513,000000,8.95953,9.04743,8.72472,8.76182,25677.967503669,0
+UYM.US,D,20200514,000000,8.28497,8.95082,8.28497,8.92442,15336.90301791,0
+UYM.US,D,20200515,000000,8.83827,9.18239,8.83827,9.18239,8827.052326097,0
+UYM.US,D,20200518,000000,9.83678,10.1441,9.83678,10.1401,24453.10355487,0
+UYM.US,D,20200519,000000,9.97673,10.1673,9.96806,9.96945,41544.975574829,0
+UYM.US,D,20200520,000000,10.3702,10.4884,10.2795,10.2795,35119.459777852,0
+UYM.US,D,20200521,000000,10.2942,10.3159,10.0873,10.0873,6449.6114812155,0
+UYM.US,D,20200522,000000,10.004,10.0113,10.004,10.0113,1252.9755804105,0
+UYM.US,D,20200526,000000,10.5744,10.6085,10.4518,10.492,14734.510911943,0
+UYM.US,D,20200527,000000,10.5989,10.7146,10.5914,10.6962,7782.9060090882,0
+UYM.US,D,20200528,000000,10.7672,11.0295,10.7662,10.8732,10389.255854237,0
+UYM.US,D,20200529,000000,10.7603,10.9235,10.7021,10.9235,35966.824673578,0
+UYM.US,D,20200601,000000,11.2262,11.2262,10.9335,11.0988,187556.79016639,0
+UYM.US,D,20200602,000000,11.2138,11.4917,11.2138,11.4536,57094.723803513,0
+UYM.US,D,20200603,000000,11.8089,12.1258,11.8089,11.9984,83728.486781982,0
+UYM.US,D,20200604,000000,12.0428,12.1052,11.9414,12.1052,27834.531243029,0
+UYM.US,D,20200605,000000,12.5711,12.8639,12.5711,12.7002,35002.997304031,0
+UYM.US,D,20200608,000000,12.845,12.9429,12.672,12.8273,33239.996407236,0
+UYM.US,D,20200609,000000,12.7235,12.7557,12.5468,12.6097,25846.637293339,0
+UYM.US,D,20200610,000000,12.6033,12.6331,12.2343,12.4212,39862.293625495,0
+UYM.US,D,20200611,000000,11.5477,11.5491,10.2549,10.3227,35123.475725224,0
+UYM.US,D,20200612,000000,11.0046,11.0571,10.5129,10.7606,21653.988235812,0
+UYM.US,D,20200615,000000,10.0263,10.9631,9.94236,10.8866,113330.03486918,0
+UYM.US,D,20200616,000000,11.5188,11.9581,11.1373,11.329,16115.996808292,0
+UYM.US,D,20200617,000000,11.3645,11.3645,11.1135,11.1185,8104.1817989371,0
+UYM.US,D,20200618,000000,11.1092,11.1092,11.0781,11.0781,1875.4474232426,0
+UYM.US,D,20200619,000000,10.8816,11.108,10.8816,11.0557,2815.1791085505,0
+UYM.US,D,20200622,000000,11.1669,11.1963,11.14,11.14,3678.6077937693,0
+UYM.US,D,20200623,000000,11.3243,11.3268,11.2181,11.2181,4574.1640579729,0
+UYM.US,D,20200624,000000,10.7012,10.8695,10.4822,10.4822,16232.459282113,0
+UYM.US,D,20200625,000000,10.3486,10.8589,10.2997,10.8589,13565.870226367,0
+UYM.US,D,20200626,000000,10.5977,10.5977,10.4699,10.4844,8903.3553261861,0
+UYM.US,D,20200629,000000,10.913,11.0128,10.8418,10.9429,6839.1583764072,0
+UYM.US,D,20200630,000000,10.8612,11.294,10.8612,11.294,5389.4013747143,0
+UYM.US,D,20200701,000000,11.3465,11.3465,10.9991,11.1706,9449.5241689291,0
+UYM.US,D,20200702,000000,11.6378,11.894,11.533,11.5966,40685.562836982,0
+UYM.US,D,20200706,000000,12.0736,12.0736,11.6913,11.919,11328.987539544,0
+UYM.US,D,20200707,000000,11.9753,11.9753,11.8811,11.9628,5911.4745332187,0
+UYM.US,D,20200708,000000,12.0432,12.1055,11.3863,11.6526,12381.1657513,0
+UYM.US,D,20200709,000000,11.7113,11.7434,11.2583,11.4476,6200.6227440827,0
+UYM.US,D,20200710,000000,11.6478,11.899,11.6478,11.899,11132.206118263,0
+UYM.US,D,20200713,000000,12.071,12.3707,11.8351,11.8669,22180.077341689,0
+UYM.US,D,20200714,000000,12.0074,12.542,12.0074,12.5049,13296.801752369,0
+UYM.US,D,20200715,000000,13.1159,13.1207,12.7711,13.0372,38573.174518727,0
+UYM.US,D,20200716,000000,13.2165,13.2165,12.9484,13.0724,10582.021328146,0
+UYM.US,D,20200717,000000,13.3058,13.3058,13.2344,13.2344,5839.1874805027,0
+UYM.US,D,20200720,000000,13.2908,13.2908,12.9459,12.982,8662.3984837994,0
+UYM.US,D,20200721,000000,13.3428,13.3428,13.1956,13.1956,4148.4736364232,0
+UYM.US,D,20200722,000000,13.4412,13.5272,13.4412,13.5203,3851.293530813,0
+UYM.US,D,20200723,000000,13.5422,13.7494,13.3055,13.4606,8867.2117998281,0
+UYM.US,D,20200724,000000,13.295,13.3736,13.2661,13.3736,2891.4821086396,0
+UYM.US,D,20200727,000000,13.7332,13.8247,13.7332,13.8247,3634.432372665,0
+UYM.US,D,20200728,000000,13.4329,13.4853,13.1697,13.1697,7136.3384820174,0
+UYM.US,D,20200729,000000,13.2534,13.4416,13.2534,13.4416,5819.1077436372,0
+UYM.US,D,20200730,000000,12.7562,12.8647,12.7562,12.8542,8827.052326097,0
+UYM.US,D,20200731,000000,12.9187,12.9187,12.7083,12.8978,28822.454296815,0
+UYM.US,D,20200803,000000,12.9854,13.0223,12.8585,12.8585,45805.895737698,0
+UYM.US,D,20200804,000000,12.7049,13.0619,12.7049,13.0619,33099.438249177,0
+UYM.US,D,20200805,000000,13.69,13.8606,13.6217,13.6217,7469.6621139856,0
+UYM.US,D,20200806,000000,13.69,13.69,13.313,13.3946,6365.2765863802,0
+UYM.US,D,20200807,000000,13.1603,13.4902,13.1603,13.4902,7015.8600608241,0
+UYM.US,D,20200810,000000,13.732,13.7838,13.732,13.7781,3301.1087406969,0
+UYM.US,D,20200811,000000,13.9907,14.1496,13.69,13.6999,18658.091495471,0
+UYM.US,D,20200812,000000,13.9386,14.05,13.9023,13.9023,20517.475129222,0
+UYM.US,D,20200813,000000,13.8653,13.8702,13.853,13.853,1670.634107214,0
+UYM.US,D,20200814,000000,13.792,13.918,13.792,13.9145,3481.8263724868,0
+UYM.US,D,20200817,000000,14.0283,14.0283,14.0283,14.0283,273.08442137152,0
+UYM.US,D,20200818,000000,14.0326,14.045,13.9502,13.9502,4875.3601109562,0
+UYM.US,D,20200819,000000,13.9763,13.9763,13.8327,13.8327,2277.0421605537,0
+UYM.US,D,20200820,000000,13.675,13.7571,13.675,13.7571,2678.6368978647,0
+UYM.US,D,20200821,000000,13.4927,13.5282,13.3699,13.5282,10337.048538387,0
+UYM.US,D,20200824,000000,13.8231,14.0615,13.8231,14.0615,7794.9538512076,0
+UYM.US,D,20200825,000000,14.291,14.291,13.8633,13.9837,6867.270008019,0
+UYM.US,D,20200826,000000,13.9215,14.2788,13.9215,14.2378,76543.956931487,0
+UYM.US,D,20200827,000000,14.2812,14.2838,14.045,14.1623,10545.877801788,0
+UYM.US,D,20200828,000000,14.3528,14.4932,14.3528,14.4932,22172.045446943,0
+UYM.US,D,20200831,000000,14.3802,14.3802,14.1025,14.1025,8674.4463259188,0
+UYM.US,D,20200901,000000,14.1558,14.7846,14.0032,14.7846,26742.193557543,0
+UYM.US,D,20200902,000000,15.0083,15.4937,15.0083,15.3778,39067.136045619,0
+UYM.US,D,20200903,000000,15.4522,15.4522,14.2788,14.493,21549.573604111,0
+UYM.US,D,20200904,000000,14.6585,14.7733,14.2129,14.545,21063.643971965,0
+UYM.US,D,20200908,000000,14.1783,14.2421,13.9982,13.9982,7670.4594826411,0
+UYM.US,D,20200909,000000,14.4235,14.8749,14.4235,14.752,16397.11312441,0
+UYM.US,D,20200910,000000,14.8219,14.8848,14.3964,14.3964,27107.644768496,0
+UYM.US,D,20200911,000000,14.7614,14.7846,14.6856,14.6999,10726.595433578,0
+UYM.US,D,20200914,000000,14.9938,15.0824,14.8433,15.0649,48042.778424521,0
+UYM.US,D,20200915,000000,15.2547,15.2769,15.1501,15.1501,31758.111826558,0
+UYM.US,D,20200916,000000,15.1785,15.4788,15.1103,15.1103,28276.285454071,0
+UYM.US,D,20200917,000000,15.2352,15.4223,15.1342,15.4223,23886.854975261,0
+UYM.US,D,20200918,000000,15.5084,15.5084,14.8528,14.8538,40990.774837339,0
+UYM.US,D,20200921,000000,14.1657,14.1657,13.3971,13.6581,121614.93429991,0
+UYM.US,D,20200922,000000,13.7689,13.7958,13.6242,13.737,30107.55745621,0
+UYM.US,D,20200923,000000,13.2902,13.2902,12.8712,12.9048,29207.985244633,0
+UYM.US,D,20200924,000000,12.8169,13.251,12.8169,13.0764,15481.477123341,0
+UYM.US,D,20200925,000000,12.846,13.1902,12.846,13.1375,81302.854568623,0
+UYM.US,D,20200928,000000,13.547,13.8533,13.547,13.6285,40263.888362806,0
+UYM.US,D,20200929,000000,13.4436,13.515,13.421,13.421,10220.586064566,0
+UYM.US,D,20200930,000000,13.6631,13.8997,13.5679,13.7272,17224.398283272,0
+UYM.US,D,20201001,000000,13.7629,13.7629,13.3105,13.3105,15750.54559734,0
+UYM.US,D,20201002,000000,13.2412,13.7024,13.2412,13.5754,14477.490280063,0
+UYM.US,D,20201005,000000,14.1401,14.1401,14.0628,14.0883,14537.72949066,0
+UYM.US,D,20201006,000000,14.277,14.433,13.7185,13.7556,15509.588754953,0
+UYM.US,D,20201007,000000,14.2942,14.5116,14.2942,14.4777,12690.393699029,0
+UYM.US,D,20201008,000000,14.7163,14.8486,14.6498,14.6765,15553.764176057,0
+UYM.US,D,20201009,000000,15.0667,15.0667,14.7833,14.9383,33288.187775714,0
+UYM.US,D,20201012,000000,15.1013,15.1013,14.8819,14.8819,9409.364695198,0
+UYM.US,D,20201013,000000,14.8028,14.8028,14.5091,14.5709,31734.01614232,0
+UYM.US,D,20201014,000000,14.8028,14.8028,14.7771,14.7771,2493.9033187016,0
+UYM.US,D,20201015,000000,14.2574,14.6366,14.0331,14.6366,9509.7633795258,0
+UYM.US,D,20201016,000000,14.8045,14.8458,14.8045,14.8088,4276.9839523627,0
+UYM.US,D,20201019,000000,14.8473,15.0568,14.3725,14.3725,7682.5073247605,0
+UYM.US,D,20201020,000000,14.4671,14.6916,14.4671,14.5907,5184.5880586857,0
+UYM.US,D,20201021,000000,14.6424,14.6424,14.3946,14.3946,6754.8234815719,0
+UYM.US,D,20201022,000000,14.3578,14.5651,14.186,14.5651,5027.9661111344,0
+UYM.US,D,20201023,000000,14.7871,14.7871,14.6555,14.6555,5963.6818490691,0
+UYM.US,D,20201026,000000,14.0997,14.0997,13.794,13.8973,22340.715236614,0
+UYM.US,D,20201027,000000,13.8606,13.8928,13.5928,13.5928,9365.1892740938,0
+UYM.US,D,20201028,000000,13.0189,13.0189,12.6318,12.7056,33131.565828162,0
+UYM.US,D,20201029,000000,12.708,13.4053,12.5824,13.3237,14031.720121649,0
+UYM.US,D,20201030,000000,13.1946,13.1946,13.0388,13.1175,9863.1667483595,0
+UYM.US,D,20201102,000000,13.9718,14.1032,13.8533,14.0833,8774.8450102465,0
+UYM.US,D,20201103,000000,14.6844,14.6844,14.3476,14.4867,13521.694805263,0
+UYM.US,D,20201104,000000,14.2368,14.4446,13.9409,14.0281,10674.388117728,0
+UYM.US,D,20201105,000000,14.8028,15.4861,14.8028,15.3481,36031.079831548,0
+UYM.US,D,20201106,000000,15.4245,15.607,15.3846,15.4462,12180.368382644,0
+UYM.US,D,20201109,000000,16.8677,17.4028,16.3398,16.4447,93149.899319299,0
+UYM.US,D,20201110,000000,16.4186,16.6777,16.4186,16.6056,11529.7849082,0
+UYM.US,D,20201111,000000,16.6459,16.6459,15.7878,15.9897,15758.577492086,0
+UYM.US,D,20201112,000000,15.8807,15.8807,15.2962,15.353,17055.728493601,0
+UYM.US,D,20201113,000000,15.7278,15.9585,15.7278,15.9585,4421.5580577947,0
+UYM.US,D,20201116,000000,16.4285,16.5123,16.2852,16.505,26641.794873216,0
+UYM.US,D,20201117,000000,16.2977,16.3984,15.9871,16.3984,7104.2109030325,0
+UYM.US,D,20201118,000000,16.5889,16.5889,16.1209,16.1488,6509.8506918122,0
+UYM.US,D,20201119,000000,16.2829,16.2829,16.1374,16.1374,9742.6883271662,0
+UYM.US,D,20201120,000000,16.2072,16.2816,16.1478,16.2403,7698.5711142529,0
+UYM.US,D,20201123,000000,16.5299,16.601,16.5266,16.5742,9798.9115903897,0
+UYM.US,D,20201124,000000,16.8996,17.5162,16.8996,17.4353,20517.475129222,0
+UYM.US,D,20201125,000000,17.2721,17.2721,17.0405,17.0612,14357.01185887,0
+UYM.US,D,20201127,000000,17.2467,17.3981,17.2467,17.2995,7108.2268504057,0
+UYM.US,D,20201130,000000,16.8433,17.0405,16.8433,16.9121,9148.3281159458,0
+UYM.US,D,20201201,000000,17.5486,17.5486,17.2328,17.3286,10915.344960114,0
+UYM.US,D,20201202,000000,17.2919,17.2919,16.8996,16.9469,27051.421505272,0
+UYM.US,D,20201203,000000,17.0233,17.0233,16.6852,16.6852,15493.52496546,0
+UYM.US,D,20201204,000000,17.1217,17.435,17.1217,17.4275,12895.207015058,0
+UYM.US,D,20201207,000000,17.4277,17.5162,17.1096,17.1738,8333.0907992044,0
+UYM.US,D,20201208,000000,17.1367,17.3733,17.1367,17.3733,6935.5411133619,0
+UYM.US,D,20201209,000000,17.566,17.5794,17.1417,17.5757,25368.739555939,0
+UYM.US,D,20201210,000000,17.588,17.5906,17.2552,17.4014,9521.8112216451,0
+UYM.US,D,20201211,000000,17.2205,17.2205,16.939,17.097,9947.5016431948,0
+UYM.US,D,20201214,000000,17.3688,17.4994,16.7577,16.7791,18324.767863503,0
+UYM.US,D,20201215,000000,17.0709,17.3931,17.0488,17.3188,14067.863648006,0
+UYM.US,D,20201216,000000,17.3688,17.3688,17.2696,17.2873,4682.5946370469,0
+UYM.US,D,20201217,000000,17.4795,17.7216,17.4795,17.7104,18939.207811589,0
+UYM.US,D,20201218,000000,17.604,17.8145,17.586,17.8145,5140.4126375815,0
+UYM.US,D,20201221,000000,17.0821,17.5299,16.9739,17.5299,10750.691117817,0
+UYM.US,D,20201222,000000,17.5411,17.5411,17.3068,17.3153,3951.6922151408,0
+UYM.US,D,20201223,000000,17.413,17.6576,17.413,17.4422,13067.892752102,0
+UYM.US,D,20201224,000000,17.4682,17.5668,17.4682,17.5668,642.55157969769,0
+UYM.US,D,20201228,000000,17.9201,17.9641,17.4263,17.4263,8939.4988525441,0
+UYM.US,D,20201229,000000,17.4873,17.516,17.1636,17.3279,28677.880191382,0
+UYM.US,D,20201230,000000,17.8703,17.8852,17.7663,17.865,7541.9491667016,0
+UYM.US,D,20201231,000000,17.7199,18.0236,17.7199,17.9681,18477.373863681,0
+UYM.US,D,20210104,000000,18.2901,18.5739,17.6504,17.7639,75126.327508779,0
+UYM.US,D,20210105,000000,17.9691,18.7602,17.9691,18.6465,107354.30517799,0
+UYM.US,D,20210106,000000,18.9008,20.5323,18.9008,20.2926,103326.30996276,0
+UYM.US,D,20210107,000000,20.6389,20.9056,20.4891,20.6168,43874.225051233,0
+UYM.US,D,20210108,000000,20.7943,20.7943,19.9318,20.4654,23557.547290666,0
+UYM.US,D,20210111,000000,19.8995,20.5545,19.5536,20.3616,25368.739555939,0
+UYM.US,D,20210112,000000,20.446,21.0909,20.446,21.0571,72307.132452855,0
+UYM.US,D,20210113,000000,21.0516,21.0516,20.4632,20.5769,29497.133455497,0
+UYM.US,D,20210114,000000,20.6066,20.7836,20.4729,20.4729,24167.971291379,0
+UYM.US,D,20210115,000000,20.1641,20.1641,19.403,19.7124,29280.272297349,0
+UYM.US,D,20210119,000000,20.1963,20.1963,19.7538,19.9906,28288.333296191,0
+UYM.US,D,20210120,000000,20.2283,20.2283,19.4646,20.0446,14529.697595914,0
+UYM.US,D,20210121,000000,18.6439,19.8307,18.6439,19.2311,87105.898522768,0
+UYM.US,D,20210122,000000,18.7159,19.123,18.7159,19.123,8341.1226939506,0
+UYM.US,D,20210125,000000,18.8469,18.8984,18.1075,18.8984,39504.874309289,0
+UYM.US,D,20210126,000000,18.6527,18.6527,18.3387,18.3387,25264.324924238,0
+UYM.US,D,20210127,000000,17.6875,17.6875,16.8324,17.1853,81471.524358294,0
+UYM.US,D,20210128,000000,17.4723,18.1745,17.4723,17.8752,19035.590548544,0
+UYM.US,D,20210129,000000,17.7962,17.7962,16.9783,17.2054,21967.232130915,0
+UYM.US,D,20210201,000000,17.3958,17.6157,17.1477,17.6157,12413.293330284,0
+UYM.US,D,20210202,000000,17.9962,18.3423,17.682,18.0361,11180.39748674,0
+UYM.US,D,20210203,000000,18.078,18.2029,18.0386,18.2029,7558.012956194,0
+UYM.US,D,20210204,000000,18.2491,18.2491,17.7613,17.9803,32930.768459506,0
+UYM.US,D,20210205,000000,18.3847,18.6736,18.3847,18.6133,21890.929130825,0
+UYM.US,D,20210208,000000,18.8887,19.0568,18.8887,18.9626,17903.093389327,0
+UYM.US,D,20210209,000000,18.7908,18.8767,18.686,18.686,14995.547491195,0
+UYM.US,D,20210210,000000,18.8494,18.8494,18.4734,18.4774,24569.56602869,0
+UYM.US,D,20210211,000000,18.6365,18.8041,18.3785,18.612,12863.079436073,0
+UYM.US,D,20210212,000000,18.6873,18.8779,18.6873,18.8779,6626.3131656324,0
+UYM.US,D,20210216,000000,18.9925,19.2966,18.9327,18.9327,37504.93251748,0
+UYM.US,D,20210217,000000,18.8837,18.9158,18.3854,18.8554,27541.367084792,0
+UYM.US,D,20210218,000000,18.7702,18.7702,18.4515,18.4786,22798.533237149,0
+UYM.US,D,20210219,000000,19.2497,19.4275,19.0625,19.3155,22589.703973747,0
+UYM.US,D,20210222,000000,19.3879,19.7737,19.2224,19.6219,39810.086309645,0
+UYM.US,D,20210223,000000,19.2644,19.7985,19.1285,19.7491,37476.820885868,0
+UYM.US,D,20210224,000000,19.877,20.3248,19.7478,20.1887,27392.777031987,0
+UYM.US,D,20210225,000000,20.1963,20.1963,19.0714,19.1236,62387.742441272,0
+UYM.US,D,20210226,000000,19.096,19.096,18.3785,18.5575,23734.248975083,0
+UYM.US,D,20210301,000000,19.304,19.6128,19.304,19.477,8634.2868521877,0
+UYM.US,D,20210302,000000,19.7787,20.1913,19.7242,19.8721,113562.95981682,0
+UYM.US,D,20210303,000000,19.527,19.9318,19.383,19.5561,48319.878793266,0
+UYM.US,D,20210304,000000,19.4993,19.4993,18.0411,18.5884,149834.99649075,0
+UYM.US,D,20210305,000000,18.9752,19.701,18.4069,19.623,65672.787392476,0
+UYM.US,D,20210308,000000,20.0381,20.5994,19.6501,20.1467,166902.77282647,0
+UYM.US,D,20210309,000000,20.567,20.567,20.1373,20.3453,29432.878297528,0
+UYM.US,D,20210310,000000,20.7425,21.3803,20.7401,21.2342,51400.110428442,0
+UYM.US,D,20210311,000000,21.7089,21.8277,21.5107,21.5267,50592.905006446,0
+UYM.US,D,20210312,000000,21.5977,21.6449,21.4125,21.6069,40360.271099761,0
+UYM.US,D,20210315,000000,21.7483,21.7483,21.0884,21.704,76503.797457756,0
+UYM.US,D,20210316,000000,21.7533,21.7533,21.0791,21.3252,33838.372565829,0
+UYM.US,D,20210317,000000,21.1754,21.8178,21.1754,21.8178,19509.472338571,0
+UYM.US,D,20210318,000000,21.6817,22.0869,21.3357,21.3357,34384.541408573,0
+UYM.US,D,20210319,000000,21.3507,21.5028,20.7376,21.4201,30842.475825489,0
+UYM.US,D,20210322,000000,21.1628,21.4542,21.1329,21.3192,85017.60588875,0
+UYM.US,D,20210323,000000,21.1352,21.1352,20.0519,20.0765,124241.36388192,0
+UYM.US,D,20210324,000000,20.6333,21.0292,20.5253,20.5253,65508.133550179,0
+UYM.US,D,20210325,000000,20.2594,21.0871,20.0369,21.0807,41878.299206797,0
+UYM.US,D,20210326,000000,21.4915,22.2807,21.4915,22.2807,57436.079330227,0
+UYM.US,D,20210329,000000,22.3179,22.4759,21.9069,22.0927,54689.171327019,0
+UYM.US,D,20210330,000000,21.9693,21.999,21.8082,21.9069,22003.375657273,0
+UYM.US,D,20210331,000000,22.1336,22.1336,21.7712,21.8726,47179.349739302,0
+UYM.US,D,20210401,000000,22.021,22.2511,21.682,22.2453,18176.177810698,0
+UYM.US,D,20210405,000000,23.043,23.043,22.5307,22.7063,58765.357910726,0
+UYM.US,D,20210406,000000,22.5801,22.8836,22.5165,22.6814,27388.761084614,0
+UYM.US,D,20210407,000000,22.5431,22.5431,21.8058,21.8852,49548.758689438,0
+UYM.US,D,20210408,000000,21.9417,22.026,21.6452,21.8972,34633.530145706,0
+UYM.US,D,20210409,000000,22.0745,22.1682,21.5361,22.1682,43360.183787475,0
+UYM.US,D,20210412,000000,21.9941,22.3328,21.9941,22.2989,29489.10156075,0
+UYM.US,D,20210413,000000,22.2657,22.2657,21.9742,22.2212,41573.08720644,0
+UYM.US,D,20210414,000000,22.4318,22.8547,22.4318,22.6146,32894.624933148,0
+UYM.US,D,20210415,000000,22.8275,23.1714,22.7511,23.141,29320.43177108,0
+UYM.US,D,20210416,000000,23.5426,23.8246,23.5426,23.7344,46279.777527726,0
+UYM.US,D,20210419,000000,23.8541,23.8541,23.1515,23.4411,41749.788890857,0
+UYM.US,D,20210420,000000,23.4704,23.4704,22.7335,22.8861,27581.526558523,0
+UYM.US,D,20210421,000000,22.951,23.8638,22.951,23.8344,75539.970088209,0
+UYM.US,D,20210422,000000,23.7528,23.7528,22.8424,22.8479,47058.871318109,0
+UYM.US,D,20210423,000000,23.0623,23.859,23.0623,23.7075,26187.992820053,0
+UYM.US,D,20210426,000000,23.9707,24.344,23.8494,24.2353,63146.756494791,0
+UYM.US,D,20210427,000000,24.3245,24.3245,23.8121,24.0152,25424.962819162,0
+UYM.US,D,20210428,000000,23.9208,24.2922,23.9208,24.1438,25802.461872235,0
+UYM.US,D,20210429,000000,24.4998,24.4998,23.7678,24.2154,32123.563037512,0
+UYM.US,D,20210430,000000,23.9979,24.2934,23.6489,23.6885,37436.661412137,0
+UYM.US,D,20210503,000000,24.0177,24.7404,24.0177,24.6363,187115.03595534,0
+UYM.US,D,20210504,000000,24.6163,24.8235,23.9384,24.7255,170424.75867269,0
+UYM.US,D,20210505,000000,25.1273,25.7274,25.1273,25.705,172862.43872817,0
+UYM.US,D,20210506,000000,25.9216,26.1881,25.2793,26.1881,236438.90159188,0
+UYM.US,D,20210507,000000,26.1258,26.9526,25.9789,26.9451,280710.70543305,0
+UYM.US,D,20210510,000000,27.7244,28.0108,26.4719,26.4719,326492.50548651,0
+UYM.US,D,20210511,000000,25.5531,26.8006,25.4883,26.6363,136437.79605406,0
+UYM.US,D,20210512,000000,26.4719,26.5168,25.1622,25.202,216893.28572696,0
+UYM.US,D,20210513,000000,25.1671,26.1333,25.1671,25.9366,79837.033777438,0
+UYM.US,D,20210514,000000,26.3699,26.8156,26.2603,26.7359,124956.20251434,0
+UYM.US,D,20210517,000000,26.828,27.336,26.5591,27.2862,112129.26660462,0
+UYM.US,D,20210518,000000,27.4979,27.4979,26.726,26.726,74258.882876187,0
+UYM.US,D,20210519,000000,25.8569,25.9515,25.2344,25.7623,185054.85495293,0
+UYM.US,D,20210520,000000,25.7797,25.9515,25.6403,25.7224,151039.78070268,0
+UYM.US,D,20210521,000000,26.0586,26.4421,25.9017,25.9441,35649.564831102,0
+UYM.US,D,20210524,000000,26.0561,26.4969,25.9042,26.3749,86591.85725901,0
+UYM.US,D,20210525,000000,26.6213,26.6213,25.842,25.842,121273.57877319,0
+UYM.US,D,20210526,000000,25.8594,26.0313,25.6204,25.9117,32517.125880076,0
+UYM.US,D,20210527,000000,26.1532,26.7085,26.1532,26.5193,43749.730682667,0
+UYM.US,D,20210528,000000,26.7609,27.0571,26.3226,26.5741,39018.944677142,0
+UYM.US,D,20210601,000000,27.2115,27.4605,27.0148,27.4057,92969.181687509,0
+UYM.US,D,20210602,000000,27.6398,27.6398,26.8455,26.9302,133863.5737879,0
+UYM.US,D,20210603,000000,26.6961,26.7459,26.2254,26.7459,42637.313260315,0
+UYM.US,D,20210604,000000,27.0447,27.0646,26.7633,26.9649,73058.114611627,0
+UYM.US,D,20210607,000000,27.082,27.082,25.9814,26.2553,70046.154081794,0
+UYM.US,D,20210608,000000,26.2902,26.5641,25.9216,26.3699,54484.358010991,0
+UYM.US,D,20210609,000000,26.2006,26.4221,25.954,26.0064,63825.451600846,0
+UYM.US,D,20210610,000000,26.218,26.4719,25.7125,25.7125,43528.853577146,0
+UYM.US,D,20210611,000000,26.1856,26.2254,25.6303,25.8221,57367.808224884,0
+UYM.US,D,20210614,000000,25.8618,25.8618,24.9804,25.1397,116249.62860943,0
+UYM.US,D,20210615,000000,25.2344,25.2344,24.6313,24.9978,92559.555055452,0
+UYM.US,D,20210616,000000,24.9879,25.0327,24.4108,24.4108,69536.128765409,0
+UYM.US,D,20210617,000000,24.1806,24.3146,22.6818,23.3172,111699.5602357,0
+UYM.US,D,20210618,000000,22.756,22.9958,22.345,22.4417,139939.70216341,0
+UYM.US,D,20210621,000000,22.84,23.3818,22.84,23.3222,47006.664002259,0
+UYM.US,D,20210622,000000,23.3793,23.7312,23.3793,23.5453,34541.163356123,0
+UYM.US,D,20210623,000000,23.8079,23.8872,23.1686,23.201,38669.557255682,0
+UYM.US,D,20210624,000000,23.3693,23.5589,23.2314,23.3619,53464.30737822,0
+UYM.US,D,20210625,000000,23.6616,23.7485,23.2456,23.3023,40854.232626653,0
+UYM.US,D,20210628,000000,23.3743,23.3743,22.8467,23.203,23854.727396277,0
+UYM.US,D,20210629,000000,23.4042,23.6445,23.1886,23.3594,23991.269606963,0
+UYM.US,D,20210630,000000,23.3522,23.4366,23.1985,23.4142,30079.445824598,0
+UYM.US,D,20210701,000000,23.8056,23.8263,23.528,23.7361,29838.488982211,0
+UYM.US,D,20210702,000000,23.7585,23.8889,23.5404,23.8327,63431.888758281,0
+UYM.US,D,20210706,000000,23.7784,23.7784,22.7501,22.9679,43480.662208668,0
+UYM.US,D,20210707,000000,23.2262,23.3743,22.8368,23.3743,24396.880291647,0
+UYM.US,D,20210708,000000,22.6706,22.9035,22.2665,22.6185,40243.80862594,0
+UYM.US,D,20210709,000000,23.0795,23.8209,23.0795,23.6591,26320.519083367,0
+UYM.US,D,20210712,000000,23.5629,24.0411,23.2923,23.8253,29713.994613645,0
+UYM.US,D,20210713,000000,23.6149,23.6149,23.2185,23.2801,43026.860155507,0
+UYM.US,D,20210714,000000,23.5304,23.7287,23.1462,23.1462,24135.843712394,0
+UYM.US,D,20210715,000000,22.9258,23.5553,22.7994,23.1935,45123.18468427,0
+UYM.US,D,20210716,000000,23.196,23.196,22.2371,22.3188,99623.606484753,0
+UYM.US,D,20210719,000000,21.3324,21.4393,20.9784,21.2384,68644.588448578,0
+UYM.US,D,20210720,000000,21.1143,22.024,21.1143,21.8827,46344.032685696,0
+UYM.US,D,20210721,000000,22.0735,22.569,22.0735,22.4872,37243.895938228,0
+UYM.US,D,20210722,000000,22.2591,22.6368,22.1602,22.532,15951.342965995,0
+UYM.US,D,20210723,000000,22.7127,22.8639,22.3839,22.8441,22308.587657629,0
+UYM.US,D,20210726,000000,22.8417,23.3541,22.8417,23.3471,40300.031889164,0
+UYM.US,D,20210727,000000,23.0053,23.5404,22.8342,23.2903,14087.943384872,0
+UYM.US,D,20210728,000000,23.2748,23.4732,22.9978,23.3497,18461.310074189,0
+UYM.US,D,20210729,000000,23.5974,24.2119,23.5974,24.0483,20067.689023434,0
+UYM.US,D,20210730,000000,23.9592,24.5861,23.9592,24.2493,34272.094882126,0
+UYM.US,D,20210802,000000,24.4844,24.7812,23.5478,23.5702,66122.573498265,0
+UYM.US,D,20210803,000000,23.6149,24.0237,23.1539,24.0237,29340.511507945,0
+UYM.US,D,20210804,000000,23.9147,23.9147,23.4142,23.4167,18075.77912637,0
+UYM.US,D,20210805,000000,23.7934,23.7934,23.2753,23.2974,17352.90859921,0
+UYM.US,D,20210806,000000,23.9348,24.0187,23.5503,24.0038,20079.736865553,0
+UYM.US,D,20210809,000000,23.8129,23.8698,23.585,23.8056,23561.56323804,0
+UYM.US,D,20210810,000000,23.7784,24.7304,23.7784,24.6505,71423.624030771,0
+UYM.US,D,20210811,000000,25.105,25.329,24.8385,25.3265,45858.10305355,0
+UYM.US,D,20210812,000000,25.3938,25.3938,24.7255,25.2543,50287.69300609,0
+UYM.US,D,20210813,000000,25.4336,25.4336,25.2095,25.2992,41733.725101365,0
+UYM.US,D,20210816,000000,25.0277,25.0277,24.5317,24.9132,23400.925343115,0
+UYM.US,D,20210817,000000,24.3634,24.3779,23.6124,24.2094,83334.923939416,0
+UYM.US,D,20210818,000000,24.083,24.2219,23.5453,23.5453,14718.44712245,0
+UYM.US,D,20210819,000000,23.0745,23.0748,22.7475,22.8689,29135.698191917,0
+UYM.US,D,20210820,000000,22.9679,23.0425,22.9357,23.0425,9429.4444320635,0
+UYM.US,D,20210823,000000,23.3248,23.7934,23.3248,23.6591,34762.040461644,0
+UYM.US,D,20210824,000000,24.2368,24.2368,23.9974,24.068,9393.3009057055,0
+UYM.US,D,20210825,000000,24.1253,24.3631,23.8351,24.1995,20152.023918268,0
+UYM.US,D,20210826,000000,24.2169,24.2169,23.796,23.8056,36533.073253187,0
+UYM.US,D,20210827,000000,24.2332,24.7602,24.2319,24.6009,44761.74942069,0
+UYM.US,D,20210830,000000,24.7911,24.7911,24.4894,24.4894,15935.279176502,0
+UYM.US,D,20210831,000000,24.2687,24.2837,24.1547,24.2256,6634.3450603786,0
+UYM.US,D,20210901,000000,24.1846,24.2199,23.6298,24.0409,25244.245187372,0
+UYM.US,D,20210902,000000,24.1154,24.549,24.1154,24.3508,13373.104752458,0
+UYM.US,D,20210903,000000,24.2812,24.4027,24.068,24.0805,31802.287247663,0
+UYM.US,D,20210907,000000,23.9667,23.9677,23.8179,23.8564,7280.9125874494,0
+UYM.US,D,20210908,000000,23.5958,23.7162,23.2262,23.3768,15565.812018176,0
+UYM.US,D,20210909,000000,23.6149,23.7734,23.4706,23.4759,54560.661011079,0
+UYM.US,D,20210910,000000,23.9617,23.9617,23.3048,23.3544,88531.559840222,0
+UYM.US,D,20210913,000000,23.6654,23.6654,23.0721,23.3347,27754.212295567,0
+UYM.US,D,20210914,000000,23.2949,23.2949,22.7475,22.7525,17605.913283717,0
+UYM.US,D,20210915,000000,23.3484,23.5104,23.1019,23.4585,6594.1855866475,0
+UYM.US,D,20210916,000000,23.2653,23.2653,22.8836,22.8836,6574.105849782,0
+UYM.US,D,20210917,000000,22.7475,22.7475,21.7834,21.9296,55785.524959878,0
+UYM.US,D,20210920,000000,20.8813,21.0847,20.2694,20.8363,87824.753102555,0
+UYM.US,D,20210921,000000,21.1168,21.1168,20.5443,20.7774,21364.840024948,0
+UYM.US,D,20210922,000000,21.4971,21.6387,21.187,21.207,24376.800554781,0
+UYM.US,D,20210923,000000,21.5865,22.1398,21.5865,21.8497,23469.196448458,0
+UYM.US,D,20210924,000000,21.6487,22.0356,21.6487,21.8643,17634.024915328,0
+UYM.US,D,20210927,000000,21.9612,22.574,21.9612,22.4353,43854.145314367,0
+UYM.US,D,20210928,000000,22.2812,22.2812,21.8371,21.8965,23814.567922545,0
+UYM.US,D,20210929,000000,21.8297,21.9067,21.6492,21.6492,16473.4161245,0
+UYM.US,D,20210930,000000,21.8849,21.8939,21.0207,21.0207,12011.698592973,0
+UYM.US,D,20211001,000000,21.2266,21.8247,20.9031,21.6634,38308.121992102,0
+UYM.US,D,20211004,000000,21.9538,21.9538,21.27,21.4304,35565.229936267,0
+UYM.US,D,20211005,000000,21.5765,21.9985,21.3656,21.8172,42850.158471089,0
+UYM.US,D,20211006,000000,21.3905,21.4921,20.7159,21.4921,67243.022815363,0
+UYM.US,D,20211007,000000,22.133,22.5208,22.133,22.1697,18919.128074723,0
+UYM.US,D,20211008,000000,22.3706,22.3706,21.9507,22.0257,18870.936706247,0
+UYM.US,D,20211011,000000,22.192,22.8348,22.1745,22.1745,33778.133355232,0
+UYM.US,D,20211012,000000,22.3756,22.4971,22.2491,22.2762,18248.464863415,0
+UYM.US,D,20211013,000000,22.4353,22.8843,22.1721,22.7391,18786.601811411,0
+UYM.US,D,20211014,000000,23.3607,23.9092,23.1347,23.8643,160147.94934491,0
+UYM.US,D,20211015,000000,24.2538,24.4354,23.9414,24.1572,43340.104050609,0
+UYM.US,D,20211018,000000,23.6709,24.1276,23.517,24.1052,32015.132458437,0
+UYM.US,D,20211019,000000,24.1808,24.3435,23.9613,24.342,71491.895136114,0
+UYM.US,D,20211020,000000,24.4328,24.7283,24.341,24.6313,46613.101159694,0
+UYM.US,D,20211021,000000,24.2375,24.3385,23.8544,24.3385,22437.097973569,0
+UYM.US,D,20211022,000000,24.6226,24.8908,24.3136,24.4128,26035.386819875,0
+UYM.US,D,20211025,000000,24.6163,25.2195,24.6163,25.0302,28408.811717384,0
+UYM.US,D,20211026,000000,25.1622,25.3564,24.8185,25.0925,41982.713838498,0
+UYM.US,D,20211027,000000,24.8833,24.8833,24.1052,24.13,83599.976466042,0
+UYM.US,D,20211028,000000,24.4625,24.527,24.3967,24.527,22244.33249966,0
+UYM.US,D,20211029,000000,24.2493,24.7218,24.2339,24.3979,19489.392601705,0
+UYM.US,D,20211101,000000,24.6984,24.831,24.3929,24.6388,20509.443234476,0
+UYM.US,D,20211102,000000,24.6188,25.1671,24.5964,25.1323,42103.192259691,0
+UYM.US,D,20211103,000000,25.1472,25.9839,25.09,25.7573,54255.449010723,0
+UYM.US,D,20211104,000000,25.8271,26.0014,25.5257,25.7324,23392.893448369,0
+UYM.US,D,20211105,000000,26.0313,26.3051,26.0313,26.2503,147835.05469894,0
+UYM.US,D,20211108,000000,26.5517,27.1344,26.5492,26.8554,151863.04991418,0
+UYM.US,D,20211109,000000,26.843,27.087,26.5964,27.0571,101663.7077503,0
+UYM.US,D,20211110,000000,26.9924,27.2439,26.5367,26.6363,57154.963014109,0
+UYM.US,D,20211111,000000,26.9849,27.5452,26.9849,27.2788,139815.20779485,0
+UYM.US,D,20211112,000000,27.5177,27.7219,27.4381,27.712,90929.080421969,0
+UYM.US,D,20211115,000000,27.7718,27.7718,27.214,27.2389,40793.993416057,0
+UYM.US,D,20211116,000000,27.1369,27.2713,26.8953,26.9202,54383.959326663,0
+UYM.US,D,20211117,000000,26.9476,26.9674,26.5442,26.6089,32003.084616318,0
+UYM.US,D,20211118,000000,26.5791,26.5791,26.2976,26.447,54038.587852575,0
+UYM.US,D,20211119,000000,26.2877,26.6363,26.1607,26.3674,34476.908198154,0
+UYM.US,D,20211122,000000,26.5268,27.0472,26.5268,26.5442,16927.218177661,0
+UYM.US,D,20211123,000000,27.0048,27.0372,26.3873,26.6313,16501.527756112,0
+UYM.US,D,20211124,000000,26.4371,26.4371,26.1707,26.1981,19609.871022899,0
+UYM.US,D,20211126,000000,25.1447,25.2568,24.5668,25.1372,32766.114617209,0
+UYM.US,D,20211129,000000,25.695,25.695,24.8484,25.1746,12457.468751389,0
+UYM.US,D,20211130,000000,24.6959,24.7429,23.7465,23.8346,61817.47791429,0
+UYM.US,D,20211201,000000,24.5444,24.9854,23.3248,23.3248,33573.320039204,0
+UYM.US,D,20211202,000000,23.9264,24.1565,23.7907,24.0167,9080.0570106029,0
+UYM.US,D,20211203,000000,24.5484,24.5484,23.5493,23.9647,16654.13375629,0
+UYM.US,D,20211206,000000,24.6213,25.0277,24.4216,24.7404,22284.491973391,0
+UYM.US,D,20211207,000000,25.471,26.076,25.471,25.6925,61174.926334593,0
+UYM.US,D,20211208,000000,26.0288,26.0561,25.837,25.9939,12003.666698228,0
+UYM.US,D,20211209,000000,25.6627,25.7698,25.5955,25.6975,10441.463170087,0
+UYM.US,D,20211210,000000,26.0188,26.0188,25.6826,25.9167,11345.051329037,0
+UYM.US,D,20211213,000000,25.466,25.5456,25.3315,25.4112,30324.418614357,0
+UYM.US,D,20211214,000000,25.6875,25.7822,25.4162,25.4336,14923.260438478,0
+UYM.US,D,20211215,000000,25.0202,25.6279,24.6276,25.573,46119.139632802,0
+UYM.US,D,20211216,000000,26.0561,26.6039,26.0113,26.2081,54825.713537705,0
+UYM.US,D,20211217,000000,26.0935,26.2081,25.5382,25.6677,35247.970093791,0
+UYM.US,D,20211220,000000,24.5964,24.7627,24.2336,24.6487,32071.35572166,0
+UYM.US,D,20211221,000000,24.9082,25.481,24.9082,25.4012,37830.224254701,0
+UYM.US,D,20211222,000000,25.6029,25.8868,25.6029,25.8868,11694.438750498,0
+UYM.US,D,20211223,000000,26.0288,26.6139,26.0288,26.5243,19079.765969648,0
+UYM.US,D,20211227,000000,26.5766,27.2713,26.5766,27.2713,136401.6525277,0
+UYM.US,D,20211228,000000,27.3136,27.6174,27.2289,27.478,48352.006372251,0
+UYM.US,D,20211229,000000,27.6373,27.7668,27.5875,27.6797,20662.049234654,0
+UYM.US,D,20211230,000000,27.8664,28.0208,27.4904,27.4979,34296.190566364,0
+UYM.US,D,20211231,000000,27.575,27.8813,27.5726,27.7768,16509.559650857,0
+UYM.US,D,20220103,000000,27.9934,27.9934,27.2115,27.2389,36713.790884977,0
+UYM.US,D,20220104,000000,28.1029,28.2275,27.839,28.0582,30023.222561374,0
+UYM.US,D,20220105,000000,28.357,29.2957,28.0283,28.0855,83965.427676995,0
+UYM.US,D,20220106,000000,28.1278,28.1278,27.1194,27.2389,168798.29998658,0
+UYM.US,D,20220107,000000,27.1741,27.4257,27.0671,27.4057,15654.162860385,0
+UYM.US,D,20220110,000000,26.7609,26.8704,26.3226,26.8704,37079.242095929,0
+UYM.US,D,20220111,000000,26.9849,27.5004,26.6861,27.4904,67427.756394526,0
+UYM.US,D,20220112,000000,28.0855,28.352,27.844,28.2822,17429.2115993,0
+UYM.US,D,20220113,000000,28.2797,28.4789,27.6423,27.7045,39275.965309021,0
+UYM.US,D,20220114,000000,27.2514,27.4879,26.9824,27.4879,16963.361704019,0
+UYM.US,D,20220118,000000,26.8729,26.8729,26.2927,26.5716,51841.864639484,0
+UYM.US,D,20220119,000000,26.8853,27.1319,26.33,26.355,49649.157373765,0
+UYM.US,D,20220120,000000,26.3774,26.8629,25.476,25.476,82447.399569959,0
+UYM.US,D,20220121,000000,25.2095,25.217,23.9246,24.0416,28858.597823172,0
+UYM.US,D,20220124,000000,23.2483,23.9744,22.1747,23.9744,50966.388112145,0
+UYM.US,D,20220125,000000,23.5117,23.6883,22.8529,23.6857,18192.241600191,0
+UYM.US,D,20220126,000000,23.9994,24.2431,22.6736,23.0918,15585.891755042,0
+UYM.US,D,20220127,000000,23.3527,24.144,22.8627,23.1696,25131.798660926,0
+UYM.US,D,20220128,000000,22.7085,23.2508,22.2732,23.2508,20959.229340264,0
+UYM.US,D,20220131,000000,23.1387,23.9727,23.1387,23.9727,29762.185982122,0
+UYM.US,D,20220201,000000,24.5738,24.9654,24.1485,24.9555,15449.349544356,0
+UYM.US,D,20220202,000000,24.7744,25.4261,24.7744,25.2568,10734.627328324,0
+UYM.US,D,20220203,000000,24.8534,25.0402,24.3699,24.4304,8883.2755893205,0
+UYM.US,D,20220204,000000,23.6263,23.9769,23.5971,23.6808,32143.642774377,0
+UYM.US,D,20220207,000000,23.3776,23.8658,23.3776,23.5217,36962.77962211,0
+UYM.US,D,20220208,000000,24.2066,24.4106,24.1896,24.4106,7212.6414821065,0
+UYM.US,D,20220209,000000,24.6906,25.5755,24.6831,25.5556,17055.728493601,0
+UYM.US,D,20220210,000000,25.9216,26.5866,25.314,25.314,25818.525661728,0
+UYM.US,D,20220211,000000,24.8958,25.3664,24.5387,24.5639,28517.242296458,0
+UYM.US,D,20220214,000000,24.4542,24.4542,23.9246,24.1983,26894.799557721,0
+UYM.US,D,20220215,000000,24.8435,25.2444,24.5837,25.1995,21147.9788668,0
+UYM.US,D,20220216,000000,25.6826,25.7324,25.3016,25.6875,9477.6358005409,0
+UYM.US,D,20220217,000000,25.324,25.324,24.7787,24.7787,14497.570016929,0
+UYM.US,D,20220218,000000,24.5589,24.7727,24.4593,24.641,23702.121396099,0
+UYM.US,D,20220222,000000,24.35,24.6291,23.6263,23.8935,35866.42598925,0
+UYM.US,D,20220223,000000,24.1958,24.1958,23.3626,23.3876,33890.57988168,0
+UYM.US,D,20220224,000000,22.5618,23.4125,22.1565,23.2953,22465.209605181,0
+UYM.US,D,20220225,000000,24.4991,25.197,24.4965,25.197,23481.244290578,0
+UYM.US,D,20220228,000000,24.5068,25.0427,24.4395,24.7862,42729.680049896,0
+UYM.US,D,20220301,000000,25.0676,25.1447,23.6634,23.9446,38243.866834131,0
+UYM.US,D,20220302,000000,24.3699,25.197,24.1236,25.0377,21525.477919872,0
+UYM.US,D,20220303,000000,24.6697,25.2294,24.6697,25.1099,6823.0945869148,0
+UYM.US,D,20220304,000000,24.2306,24.9654,24.2306,24.9654,7859.2090091773,0
+UYM.US,D,20220307,000000,24.8534,24.8534,23.2508,23.3351,21746.355025394,0
+UYM.US,D,20220308,000000,22.8434,23.7,22.8434,23.0143,34031.138039739,0
+UYM.US,D,20220309,000000,23.4075,24.708,23.4075,24.5091,16838.867335452,0
+UYM.US,D,20220310,000000,24.2057,24.9082,24.1958,24.9082,14445.362701079,0
+UYM.US,D,20220311,000000,25.319,25.319,24.5215,24.5314,6919.4773238695,0
+UYM.US,D,20220314,000000,24.7329,24.7986,23.9994,24.0662,11429.386223872,0
+UYM.US,D,20220315,000000,23.8179,24.5354,23.6263,24.5354,13164.275489056,0
+UYM.US,D,20220316,000000,25.1223,25.6975,24.8061,25.4386,18935.191864216,0
+UYM.US,D,20220317,000000,25.7449,26.5616,25.7449,26.5616,23959.142027977,0
+UYM.US,D,20220318,000000,26.6537,26.9501,26.2653,26.9376,11168.34964462,0
+UYM.US,D,20220321,000000,27.0995,27.8962,27.0995,27.7643,35344.352830745,0
+UYM.US,D,20220322,000000,28.1553,28.3196,27.7792,27.9436,25400.867134924,0
+UYM.US,D,20220323,000000,28.1416,28.337,28.0223,28.0812,17999.476126282,0
+UYM.US,D,20220324,000000,28.6358,29.3928,28.6358,29.3764,24770.363397346,0
+UYM.US,D,20220325,000000,29.3753,29.8909,29.3206,29.8909,25541.425292983,0
+UYM.US,D,20220328,000000,29.8087,29.8087,28.9944,29.4102,40344.207310268,0
+UYM.US,D,20220329,000000,28.7604,29.7364,28.6582,29.7066,58749.294121234,0
+UYM.US,D,20220330,000000,30.0126,30.0402,29.485,29.7116,16449.32044026,0
+UYM.US,D,20220331,000000,29.5397,29.8809,29.0168,29.0168,18212.321337056,0
+UYM.US,D,20220401,000000,29.1538,29.8859,29.0662,29.6792,17826.790389238,0
+UYM.US,D,20220404,000000,29.6792,29.6792,29.4625,29.558,12855.047541326,0
+UYM.US,D,20220405,000000,29.4526,29.8809,28.9073,28.9343,14995.547491195,0
+UYM.US,D,20220406,000000,28.6433,28.6433,28.1303,28.2076,22252.364394405,0
+UYM.US,D,20220407,000000,28.1777,28.83,28.1777,28.6134,10389.255854237,0
+UYM.US,D,20220408,000000,29.0566,29.0591,28.6557,28.7828,5582.1668486236,0
+UYM.US,D,20220411,000000,28.733,29.1414,28.5364,28.5364,7867.2409039235,0
+UYM.US,D,20220412,000000,28.6707,29.5397,28.6707,28.7579,11124.174223516,0
+UYM.US,D,20220413,000000,29.1476,29.7995,29.0566,29.7995,6939.557060735,0
+UYM.US,D,20220414,000000,30.0527,30.2917,29.7258,29.7258,15256.584070447,0
+UYM.US,D,20220418,000000,29.9481,30.1874,29.7623,29.9306,59869.743438332,0
+UYM.US,D,20220419,000000,29.6966,30.4859,29.6966,30.3739,13975.496858425,0
+UYM.US,D,20220420,000000,30.6279,30.8122,30.1566,30.5847,32902.656827894,0
+UYM.US,D,20220421,000000,30.7524,30.9388,29.1414,29.1673,24573.581976064,0
+UYM.US,D,20220422,000000,28.6607,28.6682,27.0123,27.0123,36300.148305547,0
+UYM.US,D,20220425,000000,26.1582,26.8406,25.4792,26.6861,29147.746034036,0
+UYM.US,D,20220426,000000,26.6438,26.6438,25.5257,25.5257,26224.136346412,0
+UYM.US,D,20220427,000000,25.8743,26.7334,25.8743,26.2453,34260.047040006,0
+UYM.US,D,20220428,000000,26.1746,27.1298,25.5955,26.9551,14292.756700901,0
+UYM.US,D,20220429,000000,27.68,27.68,25.8693,25.8718,30565.375456744,0
+UYM.US,D,20220502,000000,25.6428,25.9914,24.7563,25.8275,45878.182790415,0
+UYM.US,D,20220503,000000,25.715,26.6438,25.715,26.4396,19625.934812391,0
+UYM.US,D,20220504,000000,26.4072,28.1079,26.4072,28.1079,19340.8025489,0
+UYM.US,D,20220505,000000,27.9685,27.9685,25.842,26.2229,31095.480509995,0
+UYM.US,D,20220506,000000,24.7015,25.5756,24.6368,25.461,26244.216083277,0
+UYM.US,D,20220509,000000,24.5497,24.6465,23.4963,23.6128,23320.606395653,0
+UYM.US,D,20220510,000000,24.0715,24.0715,23.3046,23.3235,10092.075748627,0
+UYM.US,D,20220511,000000,23.6457,24.6667,23.4067,23.4067,11441.434065992,0
+UYM.US,D,20220512,000000,22.6871,23.6082,22.3338,23.0805,34537.147408751,0
+UYM.US,D,20220513,000000,23.8276,24.4774,23.8276,23.9919,9268.8065371391,0
+UYM.US,D,20220516,000000,24.0093,24.1164,23.8848,24.0019,32882.577091029,0
+UYM.US,D,20220517,000000,24.9555,25.6801,24.9555,25.6229,21987.31186778,0
+UYM.US,D,20220518,000000,24.6534,24.6534,23.9147,23.9413,15164.217280865,0
+UYM.US,D,20220519,000000,23.8251,24.5701,23.8251,24.4126,8208.5964306379,0
+UYM.US,D,20220520,000000,25.1497,25.1497,23.6258,24.3355,19915.083023256,0
+UYM.US,D,20220523,000000,25.0103,25.4112,24.7911,25.329,29127.666297171,0
+UYM.US,D,20220524,000000,25.202,25.202,24.2633,25.0128,19027.558653798,0
+UYM.US,D,20220525,000000,24.9854,25.4012,24.7215,25.2865,32685.795669747,0
+UYM.US,D,20220526,000000,25.4012,26.3599,25.4012,26.2229,19806.652444181,0
+UYM.US,D,20220527,000000,26.7732,27.5004,26.6575,27.5004,16377.033387545,0
+UYM.US,D,20220531,000000,27.3112,27.3112,26.6314,26.6314,16356.953650679,0
+UYM.US,D,20220601,000000,26.8529,26.8529,25.6578,26.1458,11677.370974163,0
+UYM.US,D,20220602,000000,26.8928,27.6119,26.7316,27.6119,8637.2988127175,0
+UYM.US,D,20220603,000000,27.2514,27.4331,26.7931,27.0422,77665.410235428,0
+UYM.US,D,20220606,000000,27.5103,27.6797,27.1417,27.4007,88459.272787506,0
+UYM.US,D,20220607,000000,27.1119,27.9585,26.9327,27.9585,23488.27219848,0
+UYM.US,D,20220608,000000,27.5601,27.6797,26.6139,26.7061,17010.549085653,0
+UYM.US,D,20220609,000000,26.0181,26.0959,25.2294,25.2693,4380.3945972203,0
+UYM.US,D,20220610,000000,24.4724,24.4724,23.6656,23.7653,22851.744539843,0
+UYM.US,D,20220613,000000,22.4206,22.4249,21.4296,21.6835,18732.386521874,0
+UYM.US,D,20220614,000000,21.7234,21.7932,20.9914,21.3549,6082.1522965759,0
+UYM.US,D,20220615,000000,21.8429,21.8429,20.9166,21.3648,6127.3317045234,0
+UYM.US,D,20220616,000000,20.3887,20.3887,19.5222,19.7214,26683.962320633,0
+UYM.US,D,20220617,000000,19.562,19.9306,19.0739,19.6915,10025.812616971,0
+UYM.US,D,20220621,000000,20.2393,20.5879,20.2194,20.329,138194.77302979,0
+UYM.US,D,20220622,000000,19.5394,20.0791,19.2282,19.6993,89674.709786116,0
+UYM.US,D,20220623,000000,19.6993,19.6993,18.6299,18.9797,22900.43913133,0
+UYM.US,D,20220624,000000,19.4294,20.4789,19.4194,20.4789,10343.618478665,0
+UYM.US,D,20220627,000000,20.4889,20.4889,20.137,20.189,4458.4217393048,0
+UYM.US,D,20220628,000000,20.3989,20.8286,19.7693,19.7866,5393.9298915153,0
+UYM.US,D,20220629,000000,19.8492,19.8492,18.9897,19.4095,7634.146739429,0
+UYM.US,D,20220630,000000,18.6699,19.1734,18.4395,18.8098,11258.115217832,0
+UYM.US,D,20220701,000000,18.8997,18.9697,18.0802,18.9497,9842.3461960371,0
+UYM.US,D,20220705,000000,17.9702,17.9702,17.3151,17.9602,13683.432609231,0
+UYM.US,D,20220706,000000,18.0502,18.2051,17.4605,18.1202,17331.414131113,0
+UYM.US,D,20220707,000000,18.5699,18.9307,18.5569,18.6499,17114.296196321,0
+UYM.US,D,20220708,000000,18.6199,18.6499,18.1301,18.32,8976.8760873076,0
+UYM.US,D,20220711,000000,18.0002,18.2001,17.8903,18.0602,3031.646739249,0
+UYM.US,D,20220712,000000,17.9402,18.2801,17.8503,17.9402,25909.073370578,0
+UYM.US,D,20220713,000000,17.3406,18.0102,17.2306,17.8303,9866.3592395163,0
+UYM.US,D,20220714,000000,16.9908,17.0108,16.611,17.0108,8272.4934785844,0
+UYM.US,D,20220715,000000,17.6304,17.6404,17.5205,17.6404,6187.3608698072,0
+UYM.US,D,20220718,000000,18.1002,18.3699,17.7404,17.8303,9430.1222829775,0
+UYM.US,D,20220719,000000,18.1801,19.0197,18.1801,18.9497,12110.578261343,0
+UYM.US,D,20220720,000000,18.9197,19.0176,18.7298,18.9697,5689.0902176138,0
+UYM.US,D,20220721,000000,18.8398,19.4594,18.7198,19.4594,8823.7929351277,0
+UYM.US,D,20220722,000000,19.6193,19.6994,18.9097,19.0397,8656.7021742516,0
+UYM.US,D,20220725,000000,19.2395,19.3095,19.0746,19.3087,4888.6554349738,0
+UYM.US,D,20220726,000000,19.2595,19.2994,18.9752,19.167,2515.3663044462,0
+UYM.US,D,20220727,000000,19.2695,19.8992,18.9697,19.8692,12490.784783097,0
+UYM.US,D,20220728,000000,20.1191,20.4689,19.9592,20.4377,7461.0527176831,0
+UYM.US,D,20220729,000000,20.6688,21.2884,20.6688,21.1985,10577.745652588,0
+UYM.US,D,20220801,000000,20.9186,20.9186,20.4489,20.7587,5073.7559784593,0
+UYM.US,D,20220802,000000,20.0691,20.8936,20.0691,20.3389,8154.429348145,0
+UYM.US,D,20220803,000000,20.0991,20.4089,20.0491,20.279,6019.2695654528,0
+UYM.US,D,20220804,000000,20.3589,20.7787,20.289,20.5788,4339.3570653871,0
+UYM.US,D,20220805,000000,20.3789,21.0885,20.3789,20.9386,13327.239130956,0
+UYM.US,D,20220808,000000,21.5883,21.6882,21.1585,21.1585,12076.559783081,0
+UYM.US,D,20220809,000000,21.1035,21.1035,20.9888,21.0985,5409.9385871681,0
+UYM.US,D,20220810,000000,21.7582,22.4878,21.7582,22.2679,11363.172283053,0
+UYM.US,D,20220811,000000,22.5477,23.0475,22.3737,22.3807,6685.6315220006,0
+UYM.US,D,20220812,000000,22.5577,23.1674,22.5577,23.1674,7781.2266307391,0
+UYM.US,D,20220815,000000,22.5477,23.0375,22.5078,22.9975,20214.980435573,0
+UYM.US,D,20220816,000000,22.8776,23.4665,22.8776,23.32,14227.728261426,0
+UYM.US,D,20220817,000000,22.7798,22.7798,22.5178,22.5777,4371.3744566927,0
+UYM.US,D,20220818,000000,22.7276,22.9375,22.7276,22.8776,5859.1826089248,0
+UYM.US,D,20220819,000000,22.4078,22.4078,21.7548,21.9181,7462.0532611614,0
+UYM.US,D,20220822,000000,21.3584,21.3584,20.9886,21.1585,9997.4304351736,0
+UYM.US,D,20220823,000000,21.7382,21.8081,21.6582,21.7682,6876.7353263559,0
+UYM.US,D,20220824,000000,21.6183,21.9381,21.6183,21.8781,3566.9375001395,0
+UYM.US,D,20220825,000000,22.148,23.0375,22.148,23.0175,15649.50054409,0
+UYM.US,D,20220826,000000,23.0974,23.1773,21.6882,21.6882,10715.820652593,0
+UYM.US,D,20220829,000000,21.2035,21.6982,21.2035,21.4284,3699.0092392751,0
+UYM.US,D,20220830,000000,20.8475,20.8475,20.289,20.4297,2023.0989131226,0
+UYM.US,D,20220831,000000,20.4989,20.4989,19.9192,19.9492,5268.8619567278,0
+UYM.US,D,20220901,000000,19.3895,19.3895,18.6798,19.1896,14455.852174478,0
+UYM.US,D,20220902,000000,19.6293,20.1191,19.0496,19.2013,3978.1608697208,0
+UYM.US,D,20220906,000000,19.1496,19.3395,19.0147,19.0858,1837.9983696371,0
+UYM.US,D,20220907,000000,19.4894,20.1341,19.4894,20.0852,1745.9483696335,0
+UYM.US,D,20220908,000000,20.0591,20.5388,20.0591,20.5089,9191.9929351421,0
+UYM.US,D,20220909,000000,20.9086,21.4231,20.9086,21.3684,12144.596739605,0
+UYM.US,D,20220912,000000,21.7182,21.8381,21.4516,21.6282,5659.0739132648,0
+UYM.US,D,20220913,000000,20.4689,20.9286,20.0891,20.149,11369.175543923,0
+UYM.US,D,20220914,000000,19.7006,19.7992,19.4091,19.5394,8465.5983698963,0
+UYM.US,D,20220915,000000,19.3695,19.3695,18.9597,18.9697,4380.3793479974,0
+UYM.US,D,20220916,000000,18.44,18.5283,18.1477,18.5283,6346.4472828569,0
+UYM.US,D,20220919,000000,17.9702,19.1402,17.9702,19.1096,5836.1701089239,0
+UYM.US,D,20220920,000000,18.2501,18.49,18.2101,18.4,3733.0277175373,0
+UYM.US,D,20220921,000000,18.4342,18.4342,17.622,17.622,2540,0
+UYM.US,D,20220922,000000,17.84,17.84,17.22,17.22,5682,0
+UYM.US,D,20220923,000000,16.65,16.65,15.92,16.33,6906,0
+UYM.US,D,20220926,000000,16.2754,16.355,15.72,15.83,17657,0
+UYM.US,D,20220927,000000,16.17,16.38,15.77,15.9735,6639,0
+UYM.US,D,20220928,000000,16.39,16.94,16.14,16.8585,9557,0
+UYM.US,D,20220929,000000,16.62,16.62,15.94,16.2775,10394,0
+UYM.US,D,20220930,000000,16.57,16.73,16.23,16.23,3354,0
+UYM.US,D,20221003,000000,16.82,17.56,16.82,17.42,14233,0
+UYM.US,D,20221004,000000,18.15,18.8,18.15,18.8,15879,0
+UYM.US,D,20221005,000000,18.0541,18.5,17.9301,18.3705,6156,0
+UYM.US,D,20221006,000000,18.14,18.24,17.89,18.0015,6957,0
+UYM.US,D,20221007,000000,17.7,17.71,16.96,17.1,9658,0
+UYM.US,D,20221010,000000,17.2201,17.38,17.08,17.2831,2132,0
+UYM.US,D,20221011,000000,16.99,17.5401,16.82,16.98,9101,0
+UYM.US,D,20221012,000000,16.9,16.9,16.71,16.81,1624,0
+UYM.US,D,20221013,000000,16,17.89,16,17.866,4629,0
+UYM.US,D,20221014,000000,18.13,18.13,16.52,16.58,10190,0
+UYM.US,D,20221017,000000,17.6355,17.6355,17.24,17.31,3274,0
+UYM.US,D,20221018,000000,18.14,18.3,17.6,18.03,5588,0
+UYM.US,D,20221019,000000,17.76,17.76,17.46,17.5612,1557,0
+UYM.US,D,20221020,000000,18.15,18.26,17.55,17.55,6064,0
+UYM.US,D,20221021,000000,17.52,18.86,17.52,18.83,15084,0
+UYM.US,D,20221024,000000,18.95,19.07,18.45,18.48,10041,0
+UYM.US,D,20221025,000000,18.42,19.3737,18.42,19.3737,5755,0
+UYM.US,D,20221026,000000,19.52,20.13,19.52,19.82,30632,0
+UYM.US,D,20221027,000000,19.95,19.98,19.5393,19.5393,4286,0
+UYM.US,D,20221028,000000,19.45,19.84,19.44,19.753,12146,0
+UYM.US,D,20221031,000000,19.57,19.84,19.41,19.48,5525,0
+UYM.US,D,20221101,000000,19.97,19.97,19.41,19.6936,9062,0
+UYM.US,D,20221102,000000,19.72,20.0052,18.61,18.64,13150,0
+UYM.US,D,20221103,000000,17.88,18.945,17.88,18.7322,1530,0
+UYM.US,D,20221104,000000,19.81,20.56,19.676,20.2849,15527,0
+UYM.US,D,20221107,000000,20.1717,20.54,20.1717,20.54,6247,0
+UYM.US,D,20221108,000000,20.68,21.8,20.68,21.3474,16200,0
+UYM.US,D,20221109,000000,21.23,21.4,20.51,20.59,13314,0
+UYM.US,D,20221110,000000,22.08,22.7785,22.02,22.7673,12721,0
+UYM.US,D,20221111,000000,23.14,23.99,23.14,23.34,19135,0
+UYM.US,D,20221114,000000,23.19,24.09,23.19,23.5116,9584,0
+UYM.US,D,20221115,000000,23.91,23.92,23.0922,23.2828,11148,0
+UYM.US,D,20221116,000000,23.01,23.03,22.67,22.72,7810,0
+UYM.US,D,20221117,000000,22.12,22.29,21.73,22.29,20150,0
+UYM.US,D,20221118,000000,22.2304,22.52,22.2304,22.39,2091,0
+UYM.US,D,20221121,000000,22.28,22.78,22.19,22.77,2539,0
+UYM.US,D,20221122,000000,23.23,23.86,23.23,23.86,9185,0
+UYM.US,D,20221123,000000,23.82,23.94,23.62,23.94,7307,0
+UYM.US,D,20221125,000000,23.83,23.83,23.7248,23.7485,1388,0
+UYM.US,D,20221128,000000,23.59,23.59,22.6,22.6722,5319,0
+UYM.US,D,20221129,000000,23.02,23.071,22.91,22.99,1205,0
+UYM.US,D,20221130,000000,23.1,23.96,22.59,23.96,4167,0
+UYM.US,D,20221201,000000,24.2,24.43,23.8292,24.029,13140,0
+UYM.US,D,20221202,000000,23.7,24.6786,23.7,24.5469,6686,0
+UYM.US,D,20221205,000000,23.9674,24.055,23.596,23.6047,5590,0
+UYM.US,D,20221206,000000,23.565,23.565,22.975,23.1849,2208,0
+UYM.US,D,20221207,000000,23.27,23.3537,23.01,23.01,4519,0
+UYM.US,D,20221208,000000,23.29,23.6152,23.2218,23.27,12282,0
+UYM.US,D,20221209,000000,23.5138,23.5138,22.8547,22.8547,4232,0
+UYM.US,D,20221212,000000,23.08,23.1605,22.66,23.12,2988,0
+UYM.US,D,20221213,000000,24.44,24.55,23.65,23.8566,5551,0
+UYM.US,D,20221214,000000,23.67,23.81,23.3814,23.3814,2334,0
+UYM.US,D,20221215,000000,22.5,22.5,21.665,21.7059,11155,0
+UYM.US,D,20221216,000000,21.33,21.7368,21.22,21.7368,4640,0
+UYM.US,D,20221219,000000,21.6276,21.6276,20.95,21.1,6087,0
+UYM.US,D,20221220,000000,21.3162,21.74,21.3162,21.555,1660,0
+UYM.US,D,20221221,000000,21.84,22.1682,21.84,21.9253,2204,0
+UYM.US,D,20221222,000000,21.6978,21.6978,20.76,21.4123,2576,0
+UYM.US,D,20221223,000000,21.6479,21.7606,21.62,21.7448,1481,0
+UYM.US,D,20221227,000000,22,22,21.69,21.875,96650,0
+UYM.US,D,20221228,000000,21.48,21.48,21.1393,21.1393,42882,0
+UYM.US,D,20221229,000000,21.26,21.675,21.26,21.52,27165,0
+UYM.US,D,20221230,000000,21.24,21.3557,20.9637,21.29,2812,0
+UYM.US,D,20230103,000000,21.25,21.275,20.8609,21.2,6799,0
+UYM.US,D,20230104,000000,21.25,21.9323,21.25,21.778,5463,0
+UYM.US,D,20230105,000000,21.3,21.41,20.9718,21.41,2929,0
+UYM.US,D,20230106,000000,22.59,22.87,22.5822,22.8284,8139,0
+UYM.US,D,20230109,000000,23.1,23.74,23.1,23.24,20179,0
+UYM.US,D,20230110,000000,23.2107,23.7915,23.1696,23.7915,3520,0
+UYM.US,D,20230111,000000,24.28,24.46,24.07,24.46,12494,0
+UYM.US,D,20230112,000000,24.4,24.767,24.3,24.6678,8885,0
+UYM.US,D,20230113,000000,24.4958,25.0532,24.4958,25.0532,7040,0
+UYM.US,D,20230117,000000,25.12,25.13,24.3753,24.3753,8178,0
+UYM.US,D,20230118,000000,24.7976,24.982,23.75,23.76,12478,0
+UYM.US,D,20230119,000000,23.18,23.54,23.0144,23.4932,4478,0
+UYM.US,D,20230120,000000,23.96,24.4,23.95,24.388,2378,0
+UYM.US,D,20230123,000000,24.1081,24.5,24.1081,24.4917,9559,0
+UYM.US,D,20230124,000000,24.1715,24.74,24.1715,24.71,10978,0
+UYM.US,D,20230125,000000,24.0504,24.9,24.04,24.9,4446,0
+UYM.US,D,20230126,000000,24.61,25.4,24.61,25.4,8638,0
+UYM.US,D,20230127,000000,25.08,25.38,24.8599,25.1505,2036,0
+UYM.US,D,20230130,000000,25.32,25.32,24.6925,24.6925,15214,0
+UYM.US,D,20230131,000000,24.69,25.71,24.69,25.696,16384,0
+UYM.US,D,20230201,000000,25.518,26.24,25.3,26.24,20317,0
+UYM.US,D,20230202,000000,26.16,26.16,25.37,25.8235,8391,0
+UYM.US,D,20230203,000000,25.21,25.7064,24.9,24.9572,11593,0
+UYM.US,D,20230206,000000,24.3027,24.4197,24.3027,24.4197,4824,0
+UYM.US,D,20230207,000000,24.2542,25.1172,24.2542,25.1172,6045,0
+UYM.US,D,20230208,000000,25.3269,25.3269,24.7247,24.7247,4731,0
+UYM.US,D,20230209,000000,24.91,25,23.8327,23.96,4256,0
+UYM.US,D,20230210,000000,23.84,24.2146,23.84,24.2146,642,0
+UYM.US,D,20230213,000000,24.2497,24.4606,24.2497,24.3601,5664,0
+UYM.US,D,20230214,000000,24.04,24.6378,23.9675,24.63,5302,0
+UYM.US,D,20230215,000000,24.04,24.4955,24.02,24.4955,4156,0
+UYM.US,D,20230216,000000,24.03,24.735,24.01,24.2487,9880,0
+UYM.US,D,20230217,000000,23.7,23.7,23.12,23.5609,3236,0
+UYM.US,D,20230221,000000,23.78,23.78,22.87,22.87,13850,0
+UYM.US,D,20230222,000000,22.97,23.4,22.97,23.4,15197,0
+UYM.US,D,20230223,000000,23.69,23.69,22.75,23.33,2690,0
+UYM.US,D,20230224,000000,22.596,23.6028,22.3253,23.6028,3944,0
+UYM.US,D,20230227,000000,23.75,24.185,23.75,23.8796,10562,0
+UYM.US,D,20230228,000000,24.0883,24.55,24.0883,24.3625,16903,0
+UYM.US,D,20230301,000000,24.6,25.15,24.6,24.79,28306,0
+UYM.US,D,20230302,000000,24.35,25.42,24.35,25.33,27012,0
+UYM.US,D,20230303,000000,25.37,26.11,25.3,25.95,63080,0
+UYM.US,D,20230306,000000,26,26,25.01,25.19,146953,0
+UYM.US,D,20230307,000000,24.7601,24.93,23.99,24.0055,23310,0
+UYM.US,D,20230308,000000,23.93,24.4,23.9,24.23,38545,0
+UYM.US,D,20230309,000000,24.3547,24.4633,22.84,22.8577,37939,0
+UYM.US,D,20230310,000000,22.66,22.76,21.74,21.8462,6980,0
+UYM.US,D,20230313,000000,21.27,21.91,21.0474,21.3791,104804,0
+UYM.US,D,20230314,000000,22,22.46,21.612,21.9549,13321,0
+UYM.US,D,20230315,000000,21.01,21.01,19.72,20.23,17633,0
+UYM.US,D,20230316,000000,19.92,20.8699,19.81,20.832,20120,0
+UYM.US,D,20230317,000000,20.3745,20.47,20.14,20.189,3945,0
+UYM.US,D,20230320,000000,20.77,21.11,20.77,20.9953,122456,0
+UYM.US,D,20230321,000000,21.35,21.7183,21.24,21.5726,38313,0
+UYM.US,D,20230322,000000,21.53,21.5495,20.83,20.85,17999,0
+UYM.US,D,20230323,000000,20.8926,21.48,20.48,20.7722,2731,0
+UYM.US,D,20230324,000000,20.0611,20.9893,20.05,20.9893,2679,0
+UYM.US,D,20230327,000000,21.24,21.6099,21.24,21.3833,25601,0
+UYM.US,D,20230328,000000,21.38,21.58,21.36,21.5554,10090,0
+UYM.US,D,20230329,000000,21.84,22.22,21.84,22.21,10196,0
+UYM.US,D,20230330,000000,22.52,22.58,22.26,22.4014,18463,0
+UYM.US,D,20230331,000000,22.5785,23.107,22.5785,23.107,4320,0
+UYM.US,D,20230403,000000,23.05,23.55,23.05,23.4457,17371,0
+UYM.US,D,20230404,000000,23.29,23.29,22.63,22.84,15729,0
+UYM.US,D,20230405,000000,22.39,22.5934,22.1,22.5934,5362,0
+UYM.US,D,20230406,000000,22.2776,22.56,22.2776,22.56,3957,0
+UYM.US,D,20230410,000000,22.54,22.78,22.38,22.7656,8145,0
+UYM.US,D,20230411,000000,23.05,23.25,22.9925,23.115,3037,0
+UYM.US,D,20230412,000000,23.3914,23.4258,23.03,23.0932,7207,0
+UYM.US,D,20230413,000000,23.15,23.6099,23.15,23.6099,788,0
+UYM.US,D,20230414,000000,23.55,23.91,23.12,23.32,13194,0
+UYM.US,D,20230417,000000,23.33,23.4356,23.33,23.4356,90841,0
+UYM.US,D,20230418,000000,23.68,23.68,23.56,23.6783,8009,0
+UYM.US,D,20230419,000000,23.5158,23.55,23.4743,23.4743,1153,0
+UYM.US,D,20230420,000000,23.35,23.4669,23.29,23.4669,1533,0
+UYM.US,D,20230421,000000,23.07,23.29,22.84,23.29,33812,0
+UYM.US,D,20230424,000000,23.18,23.41,23.15,23.41,8767,0
+UYM.US,D,20230425,000000,22.7095,22.77,22.3508,22.3576,5073,0
+UYM.US,D,20230426,000000,22.14,22.33,21.63,21.78,34477,0
+UYM.US,D,20230427,000000,21.96,22.3868,21.85,22.3868,12667,0
+UYM.US,D,20230428,000000,22.53,22.9165,22.46,22.9165,2952,0
+UYM.US,D,20230501,000000,23.05,23.22,22.82,22.8413,10004,0
+UYM.US,D,20230502,000000,22.19,22.43,21.88,22.43,6272,0
+UYM.US,D,20230503,000000,22.58,22.58,21.9758,21.9758,1044,0
+UYM.US,D,20230504,000000,21.8,21.816,21.58,21.6692,1708,0
+UYM.US,D,20230505,000000,22.23,22.5,22.1001,22.3751,3632,0
+UYM.US,D,20230508,000000,22.5,22.55,22.245,22.245,1414,0
+UYM.US,D,20230509,000000,21.97,22.04,21.75,21.75,17793,0
+UYM.US,D,20230510,000000,22.06,22.35,21.47,21.87,4471,0
+UYM.US,D,20230511,000000,21.39,21.44,21.2804,21.3534,1918,0
+UYM.US,D,20230512,000000,21.6341,21.6341,21.13,21.5052,1672,0
+UYM.US,D,20230515,000000,21.56,21.85,21.5,21.8221,2497,0
+UYM.US,D,20230516,000000,21.21,21.31,21.11,21.1235,1985,0
+UYM.US,D,20230517,000000,21.22,21.53,21.19,21.33,2159,0
+UYM.US,D,20230518,000000,21.03,21.6552,21.02,21.6552,5706,0
+UYM.US,D,20230519,000000,21.8111,21.8111,21.65,21.7737,2012,0
+UYM.US,D,20230522,000000,21.96,21.96,21.5147,21.5147,2024,0
+UYM.US,D,20230523,000000,21,21.05,20.75,20.8186,9676,0
+UYM.US,D,20230524,000000,20.75,20.75,20.2936,20.3632,10173,0
+UYM.US,D,20230525,000000,20.24,20.3,20.1282,20.199,2575,0
+UYM.US,D,20230526,000000,20.53,20.53,20.23,20.3941,2041,0
+UYM.US,D,20230530,000000,20.22,20.22,19.8564,20.1418,101258,0
+UYM.US,D,20230531,000000,19.85,19.91,19.75,19.78,37059,0
+UYM.US,D,20230601,000000,20.076,20.24,20.0443,20.2254,2564,0
+UYM.US,D,20230602,000000,21,21.7213,21,21.6489,10525,0
+UYM.US,D,20230605,000000,21.75,22.07,21.51,21.59,26258,0
+UYM.US,D,20230606,000000,21.84,21.9176,21.6713,21.88,5178,0
+UYM.US,D,20230607,000000,21.9,22.41,21.9,22.39,6092,0
+UYM.US,D,20230608,000000,22.24,22.44,21.9,22.15,15555,0
+UYM.US,D,20230609,000000,21.94,21.94,21.74,21.8207,2954,0
+UYM.US,D,20230612,000000,21.7918,22.03,21.7918,21.9835,1374,0
+UYM.US,D,20230613,000000,22.4,23.03,22.39,23.03,22916,0
+UYM.US,D,20230614,000000,23.2,23.51,22.61,22.85,21773,0
+UYM.US,D,20230615,000000,22.64,23.2587,22.64,23.234,3023,0
+UYM.US,D,20230616,000000,22.99,23.2784,22.96,23.2784,4653,0
+UYM.US,D,20230620,000000,22.83,22.8428,22.371,22.6911,21963,0
+UYM.US,D,20230621,000000,22.8774,22.99,22.8,22.8497,4475,0
+UYM.US,D,20230622,000000,22.47,22.687,22.29,22.687,12204,0
+UYM.US,D,20230623,000000,22.2801,22.3421,22.2,22.3421,1938,0
+UYM.US,D,20230626,000000,22.19,22.83,22.19,22.7503,4064,0
+UYM.US,D,20230627,000000,22.845,23.46,22.845,23.3799,11130,0
+UYM.US,D,20230628,000000,23.0731,23.0731,22.87,23.0354,14018,0
+UYM.US,D,20230629,000000,22.97,23.6659,22.97,23.6645,8300,0
+UYM.US,D,20230630,000000,24,24.19,23.77,24.12,4998,0
+UYM.US,D,20230703,000000,24.0516,24.43,24.0516,24.2818,2580,0
+UYM.US,D,20230705,000000,24,24,23,23.1,13076,0
+UYM.US,D,20230706,000000,22.9,22.9,21.99,22.67,29403,0
+UYM.US,D,20230707,000000,22.85,23.4749,22.7608,23.0766,6291,0
+UYM.US,D,20230710,000000,22.9966,23.2188,22.84,22.95,6250,0
+UYM.US,D,20230711,000000,23.03,23.5349,23.03,23.5349,3496,0
+UYM.US,D,20230712,000000,23.844,24.2435,23.7915,24.0802,7829,0
+UYM.US,D,20230713,000000,24.1951,24.58,24.1951,24.49,4836,0
+UYM.US,D,20230714,000000,24.2458,24.27,24.0502,24.2265,2085,0
+UYM.US,D,20230717,000000,24.13,24.4,23.99,24.2806,122122,0
+UYM.US,D,20230718,000000,24.1185,24.7201,24.1185,24.67,23831,0
+UYM.US,D,20230719,000000,24.535,24.535,24.26,24.4059,2668,0
+UYM.US,D,20230720,000000,24.43,24.5399,24.24,24.4696,3815,0
+UYM.US,D,20230721,000000,24.26,24.5088,24.26,24.5077,2711,0
+UYM.US,D,20230724,000000,24.41,24.68,24.41,24.5949,2455,0
+UYM.US,D,20230725,000000,25,25.68,25,25.5497,40671,0
+UYM.US,D,20230726,000000,25.37,25.48,24.85,25.2157,13518,0
+UYM.US,D,20230727,000000,25.37,25.55,24.9901,24.9901,4430,0
+UYM.US,D,20230728,000000,25.47,25.47,25.17,25.3495,5832,0
+UYM.US,D,20230731,000000,25.32,25.5642,25.32,25.5398,13754,0
+UYM.US,D,20230801,000000,25.2,25.48,25.2,25.33,18614,0
+UYM.US,D,20230802,000000,24.81,24.9899,24.73,24.7388,61270,0
+UYM.US,D,20230803,000000,24.44,24.56,24.4222,24.4222,817,0
+UYM.US,D,20230804,000000,24.5201,24.71,24.2101,24.2256,4532,0
+UYM.US,D,20230807,000000,24.29,24.67,24.21,24.64,17442,0
+UYM.US,D,20230808,000000,23.83,24.1355,23.5931,24.0701,5057,0
+UYM.US,D,20230809,000000,24.24,24.3113,23.865,23.865,1276,0
+UYM.US,D,20230810,000000,24.15,24.35,23.8503,23.8737,4508,0
+UYM.US,D,20230811,000000,23.7422,23.7422,23.7422,23.7422,575,0
+UYM.US,D,20230814,000000,23.47,23.8245,23.45,23.8245,3514,0
+UYM.US,D,20230815,000000,23.35,23.35,23.01,23.05,6647,0
+UYM.US,D,20230816,000000,23.1001,23.2022,22.84,22.8515,7125,0
+UYM.US,D,20230817,000000,23.18,23.27,22.6528,22.6861,4297,0
+UYM.US,D,20230818,000000,22.56,22.665,22.4624,22.6153,2776,0
+UYM.US,D,20230821,000000,22.53,22.6208,22.32,22.6208,3507,0
+UYM.US,D,20230822,000000,22.84,22.91,22.5932,22.5932,2499,0
+UYM.US,D,20230823,000000,22.65,22.7,22.61,22.6124,1714,0
+UYM.US,D,20230824,000000,22.5,22.76,22.42,22.42,4813,0
+UYM.US,D,20230825,000000,22.76,22.76,22.41,22.5838,2504,0
+UYM.US,D,20230828,000000,22.8855,23.0515,22.8799,22.8942,12982,0
+UYM.US,D,20230829,000000,22.72,23.6912,22.7,23.6912,8519,0
+UYM.US,D,20230830,000000,23.86,23.87,23.65,23.8,16876,0
+UYM.US,D,20230831,000000,23.77,23.92,23.6886,23.7867,11704,0
+UYM.US,D,20230901,000000,24.26,24.36,24.0401,24.3454,20629,0
+UYM.US,D,20230905,000000,24.019,24.019,23.33,23.3813,19394,0
+UYM.US,D,20230906,000000,23.42,23.42,22.9,23.32,74087,0
+UYM.US,D,20230907,000000,23.03,23.03,22.8394,22.9882,5482,0
+UYM.US,D,20230908,000000,22.88,23.04,22.88,23.04,1530,0
+UYM.US,D,20230911,000000,23.26,23.56,23.26,23.29,2001,0
+UYM.US,D,20230912,000000,23.13,23.25,23.0938,23.1066,2482,0
+UYM.US,D,20230913,000000,23.0501,23.0501,22.81,22.8584,2800,0
+UYM.US,D,20230914,000000,23.13,23.5699,23.13,23.4943,4827,0
+UYM.US,D,20230915,000000,23.53,23.53,22.91,22.9771,21847,0
+UYM.US,D,20230918,000000,22.84,22.99,22.62,22.7716,2427,0
+UYM.US,D,20230919,000000,22.63,22.77,22.38,22.77,4958,0
+UYM.US,D,20230920,000000,22.93,22.97,22.28,22.28,1319,0
+UYM.US,D,20230921,000000,21.95,21.95,21.32,21.38,27211,0
+UYM.US,D,20230922,000000,21.55,21.55,21.26,21.304,3546,0
+UYM.US,D,20230925,000000,21.5,21.68,21.5,21.68,80580,0
+UYM.US,D,20230926,000000,21.46,21.58,20.9,21.0461,72770,0
+UYM.US,D,20230927,000000,21.1,21.16,20.9,21.04,13470,0
+UYM.US,D,20230928,000000,21.36,21.5966,21.36,21.3658,3764,0
+UYM.US,D,20230929,000000,21.73,21.73,21.2674,21.46,4018,0
+UYM.US,D,20231002,000000,20.5906,20.81,20.53,20.81,6218,0
+UYM.US,D,20231003,000000,20.6711,21,20.6433,20.6433,5607,0
+UYM.US,D,20231004,000000,20.96,21.1639,20.96,21.1,5433,0
+UYM.US,D,20231005,000000,20.56,20.64,20.56,20.63,4363,0
+UYM.US,D,20231006,000000,20.5,21.2,20.4026,21.0171,6012,0
+UYM.US,D,20231009,000000,20.61,21.065,20.61,21.0465,17899,0
+UYM.US,D,20231010,000000,21.18,21.5981,21.18,21.475,4750,0
+UYM.US,D,20231011,000000,21.59,21.61,21.33,21.56,27182,0
+UYM.US,D,20231012,000000,21.66,21.7,20.755,20.97,11037,0
+UYM.US,D,20231013,000000,20.8,20.85,20.63,20.77,3635,0
+UYM.US,D,20231016,000000,20.98,21.44,20.98,21.19,46254,0
+UYM.US,D,20231017,000000,20.96,21.7,20.96,21.55,33544,0
+UYM.US,D,20231018,000000,21.41,21.41,20.46,20.48,13957,0
+UYM.US,D,20231019,000000,20.28,20.63,19.91,20,18262,0
+UYM.US,D,20231020,000000,19.91,19.97,19.54,19.56,8760,0
+UYM.US,D,20231023,000000,19.51,19.51,19.01,19.01,13346,0
+UYM.US,D,20231024,000000,19.6099,19.615,19.32,19.48,3850,0
+UYM.US,D,20231025,000000,19.25,19.25,19.02,19.02,4275,0
+UYM.US,D,20231026,000000,19.09,19.5783,19.09,19.29,17514,0
+UYM.US,D,20231027,000000,19.44,19.54,19.2399,19.3,9697,0
+UYM.US,D,20231030,000000,19.55,19.7432,19.43,19.63,53008,0
+UYM.US,D,20231031,000000,19.72,19.88,19.71,19.81,15390,0
+UYM.US,D,20231101,000000,19.7759,19.88,19.443,19.8488,23597,0
+UYM.US,D,20231102,000000,20.4589,20.58,20.4589,20.58,15365,0
+UYM.US,D,20231103,000000,20.96,21.56,20.96,21.288,39382,0
+UYM.US,D,20231106,000000,21.0342,21.1489,21.01,21.08,3810,0
+UYM.US,D,20231107,000000,20.49,20.49,20.2,20.2853,15424,0
+UYM.US,D,20231108,000000,20.44,20.48,20.2046,20.38,6621,0
+UYM.US,D,20231109,000000,20.49,20.513,19.94,20.06,10796,0
+UYM.US,D,20231110,000000,20.18,20.47,20.13,20.42,9850,0
+UYM.US,D,20231113,000000,20.12,20.44,20.12,20.36,4236,0
+UYM.US,D,20231114,000000,20.96,21.77,20.96,21.55,23266,0
+UYM.US,D,20231115,000000,21.65,22.18,21.65,21.76,19268,0
+UYM.US,D,20231116,000000,21.7,21.86,21.655,21.85,5118,0
+UYM.US,D,20231117,000000,21.935,21.9555,21.92,21.9555,3520,0
+UYM.US,D,20231120,000000,21.88,22.11,21.88,22.015,1624,0
+UYM.US,D,20231121,000000,22.33,22.35,22.18,22.18,6568,0
+UYM.US,D,20231122,000000,22.08,22.2408,22.08,22.2408,953,0
+UYM.US,D,20231124,000000,22.19,22.5,22.19,22.4052,9394,0
+UYM.US,D,20231127,000000,22.3,22.3476,22.295,22.3476,1065,0
+UYM.US,D,20231128,000000,22.33,22.5875,22.33,22.438,3702,0
+UYM.US,D,20231129,000000,22.76,22.85,22.56,22.73,20544,0
+UYM.US,D,20231130,000000,22.8674,23.1146,22.8674,23.095,5931,0
+UYM.US,D,20231201,000000,23.19,23.7303,23.13,23.6244,7493,0
+UYM.US,D,20231204,000000,23.54,23.54,23.07,23.12,15329,0
+UYM.US,D,20231205,000000,22.75,22.76,22.32,22.4134,15673,0
+UYM.US,D,20231206,000000,22.68,22.7086,22.3174,22.3174,7861,0
+UYM.US,D,20231207,000000,22.36,22.6,22.36,22.57,2823,0
+UYM.US,D,20231208,000000,22.8396,22.98,22.67,22.7895,20006,0
+UYM.US,D,20231211,000000,22.64,23.0924,22.5901,23.0924,8186,0
+UYM.US,D,20231212,000000,23.41,23.41,23.25,23.37,6751,0
+UYM.US,D,20231213,000000,22.98,23.99,22.69,23.96,14394,0
+UYM.US,D,20231214,000000,24.15,24.9,24.15,24.7092,19059,0
+UYM.US,D,20231215,000000,24.71,24.85,24.4761,24.55,8277,0
+UYM.US,D,20231218,000000,25,25,24.59,24.6371,54425,0
+UYM.US,D,20231219,000000,25.1272,25.1719,25.05,25.0828,31568,0
+UYM.US,D,20231220,000000,24.84,24.9899,24.2947,24.2947,3187,0
+UYM.US,D,20231221,000000,24.75,24.75,24.53,24.6936,13656,0
+UYM.US,D,20231222,000000,24.75,25.15,24.75,25.093,10642,0
+UYM.US,D,20231226,000000,25.28,25.36,25.1,25.2721,5743,0
+UYM.US,D,20231227,000000,25.22,25.3746,25.22,25.36,8156,0
+UYM.US,D,20231228,000000,25.32,25.33,25.16,25.2113,15186,0
+UYM.US,D,20231229,000000,25.088,25.133,24.8701,24.9391,3969,0
+UYM.US,D,20240102,000000,24.75,24.94,24.67,24.8389,19170,0
+UYM.US,D,20240103,000000,24.41,24.51,24.21,24.3008,3774,0
+UYM.US,D,20240104,000000,24.07,24.425,24.07,24.1206,7267,0
+UYM.US,D,20240105,000000,24.14,24.24,24.08,24.2123,6229,0
+UYM.US,D,20240108,000000,24.1,24.4388,24.0682,24.4388,3572,0
+UYM.US,D,20240109,000000,23.975,23.975,23.79,23.8908,3806,0
+UYM.US,D,20240110,000000,23.73,23.78,23.59,23.7634,10376,0
+UYM.US,D,20240111,000000,23.51,23.6734,23.51,23.6734,1261,0
+UYM.US,D,20240112,000000,24,24,23.52,23.9,7148,0
+UYM.US,D,20240116,000000,23.32,23.41,23.0958,23.37,8038,0
+UYM.US,D,20240117,000000,22.67,22.87,22.65,22.86,25466,0
+UYM.US,D,20240118,000000,23,23,22.59,22.9601,6536,0
+UYM.US,D,20240119,000000,22.7029,22.97,22.6778,22.97,4063,0
+UYM.US,D,20240122,000000,23.0101,23.142,23.0101,23.142,4553,0
+UYM.US,D,20240123,000000,23.3898,23.4217,23.08,23.2428,2688,0
+UYM.US,D,20240124,000000,22.9853,23.07,22.6267,22.6267,6927,0
+UYM.US,D,20240125,000000,22.78,23.0046,22.78,23.0046,657,0
+UYM.US,D,20240126,000000,23.2049,23.2049,23.0333,23.0842,1574,0
+UYM.US,D,20240129,000000,22.93,23.2892,22.93,23.2892,2430,0
+UYM.US,D,20240130,000000,23.36,23.66,23.36,23.5449,4168,0
+UYM.US,D,20240131,000000,23.4501,23.55,22.84,22.96,2730,0
+UYM.US,D,20240201,000000,23.22,23.6654,23.22,23.6654,3094,0
+UYM.US,D,20240202,000000,23.51,23.6,23.015,23.49,14882,0
+UYM.US,D,20240205,000000,22.52,22.52,22.11,22.31,6666,0
+UYM.US,D,20240206,000000,22.55,23.02,22.55,22.9623,17555,0
+UYM.US,D,20240207,000000,23.2,23.3701,23.2,23.3472,3180,0
+UYM.US,D,20240208,000000,22.99,23.2901,22.97,23.2546,4187,0
+UYM.US,D,20240209,000000,23.19,23.35,23.0065,23.3399,8759,0
+UYM.US,D,20240212,000000,23.6,23.83,23.6,23.65,11909,0
+UYM.US,D,20240213,000000,23.18,23.18,22.9,23.0098,3955,0
+UYM.US,D,20240214,000000,23.16,23.3911,23.1067,23.31,7901,0
+UYM.US,D,20240215,000000,23.8874,24.1866,23.8874,24.1866,6174,0
+UYM.US,D,20240216,000000,24.32,24.739,24.32,24.4251,9285,0
+UYM.US,D,20240220,000000,24.29,24.43,24.22,24.295,26924,0
+UYM.US,D,20240221,000000,24.33,24.59,24.33,24.59,2327,0
+UYM.US,D,20240222,000000,24.6999,25.1233,24.6999,25.1233,3381,0
+UYM.US,D,20240223,000000,25.3,25.41,25.24,25.3849,3635,0
+UYM.US,D,20240226,000000,25.34,25.34,25.06,25.1396,9223,0
+UYM.US,D,20240227,000000,25.3099,25.3299,25.1145,25.2553,4834,0
+UYM.US,D,20240228,000000,25,25.5,25,25.43,7001,0
+UYM.US,D,20240229,000000,25.84,25.93,25.69,25.8514,4920,0
+UYM.US,D,20240301,000000,25.8293,26.0778,25.805,26.0022,9013,0
+UYM.US,D,20240304,000000,25.97,26.44,25.97,26.34,8805,0
+UYM.US,D,20240305,000000,26.409,26.5314,25.965,26.099,3917,0
+UYM.US,D,20240306,000000,26.5302,26.55,26.5,26.5,2199,0
+UYM.US,D,20240307,000000,27,27.34,27,27.1,9339,0
+UYM.US,D,20240308,000000,27.27,27.2999,26.817,26.817,3814,0
+UYM.US,D,20240311,000000,26.83,27.3989,26.83,27.3962,6006,0
+UYM.US,D,20240312,000000,27.2244,27.43,27.14,27.4188,5170,0
+UYM.US,D,20240313,000000,27.64,28.129,27.64,27.9318,8690,0
+UYM.US,D,20240314,000000,27.75,27.75,27.5373,27.5733,2052,0
+UYM.US,D,20240315,000000,27.22,27.745,27.2,27.5722,8837,0
+UYM.US,D,20240318,000000,27.7,28.0928,27.69,27.6953,20828,0
+UYM.US,D,20240319,000000,27.58,27.744,27.5491,27.744,5200,0
+UYM.US,D,20240320,000000,27.785,28.41,27.7801,28.2223,4454,0
+UYM.US,D,20240321,000000,28.49,28.49,28.38,28.4781,1861,0
+UYM.US,D,20240322,000000,28.38,28.4,28.13,28.1451,11176,0
+UYM.US,D,20240325,000000,27.95,28.31,27.95,28.08,5646,0
+UYM.US,D,20240326,000000,28.27,28.27,28.02,28.04,8160,0
+UYM.US,D,20240327,000000,28.28,28.83,28.28,28.8227,8232,0
+UYM.US,D,20240328,000000,28.85,29.08,28.6,29.0568,13637,0
+UYM.US,D,20240401,000000,29.3,29.3,28.75,28.88,31683,0
+UYM.US,D,20240402,000000,28.93,28.93,28.4475,28.6175,10727,0
+UYM.US,D,20240403,000000,29,29.11,28.87,29.11,10208,0
+UYM.US,D,20240404,000000,29.48,29.48,28.26,28.3857,35687,0
+UYM.US,D,20240405,000000,28.42,29.03,28.41,28.9819,14737,0
+UYM.US,D,20240408,000000,28.97,29.095,28.795,28.88,25993,0
+UYM.US,D,20240409,000000,29.43,29.47,28.62,29.0182,7075,0
+UYM.US,D,20240410,000000,28.02,28.35,27.96,28.1659,14651,0
+UYM.US,D,20240411,000000,28.2,28.325,27.83,28.174,5777,0
+UYM.US,D,20240412,000000,27.67,27.7151,26.8687,27.1,13448,0
+UYM.US,D,20240415,000000,27.6,27.78,26.72,26.8675,16068,0
+UYM.US,D,20240416,000000,26.57,26.64,26.2623,26.38,13094,0
+UYM.US,D,20240417,000000,26.85,26.8588,26.275,26.5357,11857,0
+UYM.US,D,20240418,000000,26.66,26.895,26.28,26.4871,5266,0
+UYM.US,D,20240419,000000,26.46,26.89,26.3252,26.37,5596,0
+UYM.US,D,20240422,000000,26.3,26.52,26.16,26.5101,12844,0
+UYM.US,D,20240423,000000,26.08,26.2806,26,26.0388,3465,0
+UYM.US,D,20240424,000000,25.78,26.1055,25.72,26.1055,3480,0
+UYM.US,D,20240425,000000,25.96,26.4408,25.73,26.4408,10203,0
+UYM.US,D,20240426,000000,26.85,26.9,26.64,26.7709,9867,0
+UYM.US,D,20240429,000000,27.2,27.25,26.9402,27.2208,20119,0
+UYM.US,D,20240430,000000,26.8,26.82,26.295,26.295,13586,0
+UYM.US,D,20240501,000000,26.36,27.21,26.35,26.43,17642,0
+UYM.US,D,20240502,000000,26.5,26.5,25.74,26.21,29080,0
+UYM.US,D,20240503,000000,26.62,26.82,26.4702,26.6951,4472,0
+UYM.US,D,20240506,000000,27.165,27.165,26.86,27.0256,3654,0
+UYM.US,D,20240507,000000,27.375,27.76,27.375,27.7148,6133,0
+UYM.US,D,20240508,000000,27.84,27.84,27.2851,27.46,13475,0
+UYM.US,D,20240509,000000,27.56,28.0149,27.56,28.0149,4653,0
+UYM.US,D,20240510,000000,28.25,28.27,28.075,28.1251,10222,0
+UYM.US,D,20240513,000000,28.33,28.33,28.0277,28.0344,8685,0
+UYM.US,D,20240514,000000,28.085,28.2499,27.92,28.13,6857,0
+UYM.US,D,20240515,000000,28.4,28.4,28.0294,28.23,10212,0
+UYM.US,D,20240516,000000,27.94,28.03,27.6906,27.77,6094,0
+UYM.US,D,20240517,000000,28,28.22,28,28.22,6054,0
+UYM.US,D,20240520,000000,28.25,28.42,28.05,28.27,15146,0
+UYM.US,D,20240521,000000,28.18,28.2742,28.1,28.2742,2117,0
+UYM.US,D,20240522,000000,27.94,27.94,27.54,27.6698,10581,0
+UYM.US,D,20240523,000000,27.68,27.71,27.08,27.145,32425,0
+UYM.US,D,20240524,000000,27.53,27.66,27.4901,27.66,1568,0
+UYM.US,D,20240528,000000,27.6,27.6694,27.3699,27.45,2414,0
+UYM.US,D,20240529,000000,27.19,27.19,26.65,26.653,10397,0
+UYM.US,D,20240530,000000,26.7267,27.1,26.7267,27.0634,1459,0
+UYM.US,D,20240531,000000,27.265,27.63,27.0996,27.62,6174,0
+UYM.US,D,20240603,000000,27.5,27.6099,26.95,27.3645,27423,0
+UYM.US,D,20240604,000000,26.9,26.9,26.48,26.767,8565,0
+UYM.US,D,20240605,000000,26.73,27.14,26.6612,27.1253,4781,0
+UYM.US,D,20240606,000000,27,27.18,27,27.1798,2422,0
+UYM.US,D,20240607,000000,26.675,26.9899,26.67,26.6954,6474,0
+UYM.US,D,20240610,000000,26.49,26.5742,26.43,26.5742,3865,0
+UYM.US,D,20240611,000000,26.14,26.5369,26.06,26.5369,1870,0
+UYM.US,D,20240612,000000,27.21,27.21,26.505,26.7011,18070,0
+UYM.US,D,20240613,000000,26.57,26.6836,26.255,26.6836,2899,0
+UYM.US,D,20240614,000000,25.962,26.118,25.962,26.118,4981,0
+UYM.US,D,20240617,000000,26,26.515,25.9299,26.49,4213,0
+UYM.US,D,20240618,000000,26.55,26.55,26.34,26.4456,2917,0
+UYM.US,D,20240620,000000,26.58,26.7221,26.48,26.5086,4090,0
+UYM.US,D,20240621,000000,26.51,26.5275,26.27,26.5275,4648,0
+UYM.US,D,20240624,000000,26.49,26.9953,26.49,26.836,2114,0
+UYM.US,D,20240625,000000,26.5592,26.5592,26.12,26.12,1531,0
+UYM.US,D,20240626,000000,25.8,26.0483,25.6833,26.0483,1869,0
+UYM.US,D,20240627,000000,25.895,25.98,25.81,25.81,7668,0
+UYM.US,D,20240628,000000,26.17,26.1779,25.8285,25.8285,2508,0
+UYM.US,D,20240701,000000,25.98,26.02,24.95,25.0954,5841,0
+UYM.US,D,20240702,000000,24.9509,25.0956,24.76,25.0956,1946,0
+UYM.US,D,20240703,000000,25.23,25.615,25.23,25.48,14479,0
+UYM.US,D,20240705,000000,25.35,25.6,25.27,25.5779,5744,0
+UYM.US,D,20240708,000000,25.42,25.81,25.42,25.7071,6118,0
+UYM.US,D,20240709,000000,25.52,25.55,25.1914,25.1914,978,0
+UYM.US,D,20240710,000000,25.43,25.8582,25.425,25.8582,6378,0
+UYM.US,D,20240711,000000,25.98,26.63,25.98,26.63,11386,0
+UYM.US,D,20240712,000000,26.919,27.3,26.758,27.0558,5227,0
+UYM.US,D,20240715,000000,26.9189,27.21,26.89,26.92,3571,0
+UYM.US,D,20240716,000000,26.9146,27.99,26.9146,27.99,15511,0
+UYM.US,D,20240717,000000,27.93,28.13,27.88,27.89,15725,0
+UYM.US,D,20240718,000000,27.805,28.02,27.23,27.24,9816,0
+UYM.US,D,20240719,000000,27.08,27.08,26.64,26.74,9103,0
+UYM.US,D,20240722,000000,26.85,26.95,26.49,26.9164,14563,0
+UYM.US,D,20240723,000000,26.8,27.0696,26.8,27.0696,1485,0
+UYM.US,D,20240724,000000,27.13,27.13,26.4306,26.4306,1230,0
+UYM.US,D,20240725,000000,26.37,27.15,26.22,26.6135,8589,0
+UYM.US,D,20240726,000000,26.92,27.6468,26.62,27.465,15108,0
+UYM.US,D,20240729,000000,27.6,27.66,27.32,27.5499,13987,0
+UYM.US,D,20240730,000000,27.6779,27.73,27.3073,27.4425,4697,0
+UYM.US,D,20240731,000000,27.9,28.3662,27.8,27.9141,30260,0
+UYM.US,D,20240801,000000,28.53,28.61,27.39,27.73,12516,0
+UYM.US,D,20240802,000000,27,27.0996,26.09,26.62,10601,0
+UYM.US,D,20240805,000000,25.66,25.87,25.01,25.33,20012,0
+UYM.US,D,20240806,000000,25.49,26.2,25.49,25.69,6011,0
+UYM.US,D,20240807,000000,26.1919,26.1919,24.94,24.94,4799,0
+UYM.US,D,20240808,000000,25.15,25.8494,25.15,25.7539,1595,0
+UYM.US,D,20240809,000000,25.9,25.9,25.34,25.85,15394,0
+UYM.US,D,20240812,000000,25.63,25.68,25.4,25.45,4821,0
+UYM.US,D,20240813,000000,25.8,26.01,25.7499,25.9945,1992,0
+UYM.US,D,20240814,000000,26.15,26.2,25.865,26.0161,2315,0
+UYM.US,D,20240815,000000,26.5,26.85,26.5,26.7759,4239,0
+UYM.US,D,20240816,000000,26.66,26.87,26.49,26.8595,10841,0
+UYM.US,D,20240819,000000,27,27.13,26.9101,27.06,6814,0
+UYM.US,D,20240820,000000,27.22,27.22,26.86,26.9274,1886,0
+UYM.US,D,20240821,000000,26.92,27.548,26.92,27.5153,9207,0
+UYM.US,D,20240822,000000,27.53,27.6,27.26,27.4,5956,0
+UYM.US,D,20240823,000000,27.6,28.2499,27.6,28.0858,10491,0
+UYM.US,D,20240826,000000,28.25,28.67,28.25,28.29,6773,0
+UYM.US,D,20240827,000000,28.3,28.3499,28.0509,28.311,4700,0
+UYM.US,D,20240828,000000,28.18,28.255,27.97,28.1162,1229,0
+UYM.US,D,20240829,000000,28.06,28.7499,28.06,28.37,11374,0
+UYM.US,D,20240830,000000,28.75,29.03,28.54,29.0133,5235,0
+UYM.US,D,20240903,000000,28.16,28.33,27.55,27.6126,9514,0
+UYM.US,D,20240904,000000,27.68,27.99,27.3604,27.4516,10255,0
+UYM.US,D,20240905,000000,27.28,27.3566,26.925,26.96,6196,0
+UYM.US,D,20240906,000000,26.81,27.19,26.18,26.26,14790,0
+UYM.US,D,20240909,000000,26.72,26.9701,26.71,26.7639,1541,0
+UYM.US,D,20240910,000000,26.7,26.8,26.62,26.8,5457,0
+UYM.US,D,20240911,000000,26.9479,26.9479,26.9479,26.9479,423,0
+UYM.US,D,20240912,000000,27.15,27.41,27.135,27.41,4765,0
+UYM.US,D,20240913,000000,27.66,28.2122,27.66,27.83,20523,0
+UYM.US,D,20240916,000000,28.09,28.45,28.0292,28.442,7154,0
+UYM.US,D,20240917,000000,28.37,28.85,28.37,28.5053,3357,0
+UYM.US,D,20240918,000000,28.44,28.85,28.2676,28.2676,5562,0
+UYM.US,D,20240919,000000,29.0514,29.3,29.0514,29.1175,3807,0
+UYM.US,D,20240920,000000,28.75,28.75,28.6017,28.7167,1145,0
+UYM.US,D,20240923,000000,28.89,29.215,28.89,29.215,2366,0
+UYM.US,D,20240924,000000,29.9,30.01,29.8899,29.9601,10567,0
+UYM.US,D,20240925,000000,29.89,29.89,29.44,29.5204,2691,0
+UYM.US,D,20240926,000000,30.2,30.87,30.2,30.68,14602,0
+UYM.US,D,20240927,000000,30.82,31.15,30.51,30.68,16308,0
+UYM.US,D,20240930,000000,30.6,30.6,29.87,30.2816,7392,0
+UYM.US,D,20241001,000000,30.35,30.35,29.97,30.1001,10397,0
+UYM.US,D,20241002,000000,30.09,30.2499,29.8157,29.8157,2479,0
+UYM.US,D,20241003,000000,29.25,29.41,29.0781,29.1812,6268,0
+UYM.US,D,20241004,000000,29.48,29.51,29.24,29.4713,3489,0
+UYM.US,D,20241007,000000,29.36,29.4563,29.02,29.3064,9773,0
+UYM.US,D,20241008,000000,28.75,29.11,28.67,29.0141,9005,0
+UYM.US,D,20241009,000000,29.05,29.44,28.95,29.4052,4681,0
+UYM.US,D,20241010,000000,29.4,29.63,29.3,29.58,15298,0
+UYM.US,D,20241011,000000,29.93,30.2448,29.86,29.9389,4488,0
+UYM.US,D,20241014,000000,29.76,30.26,29.72,30.26,4976,0
+UYM.US,D,20241015,000000,30.25,30.5593,30.13,30.17,13471,0
+UYM.US,D,20241016,000000,30.336,30.74,30.336,30.6736,5569,0
+UYM.US,D,20241017,000000,30.69,30.81,30.59,30.748,9637,0
+UYM.US,D,20241018,000000,30.75,31.0789,30.7,30.975,9103,0
+UYM.US,D,20241021,000000,30.8,30.81,30.3084,30.44,5159,0
+UYM.US,D,20241022,000000,30.26,30.56,29.65,29.9404,13241,0
+UYM.US,D,20241023,000000,29.64,30.04,29.48,29.6797,19360,0
+UYM.US,D,20241024,000000,29.49,29.49,28.89,29.05,7576,0
+UYM.US,D,20241025,000000,29.0172,29.16,28.6105,28.6105,10922,0
+UYM.US,D,20241028,000000,29.0687,29.1679,28.98,29.0831,13900,0
+UYM.US,D,20241029,000000,28.77,29.09,28.68,28.75,8566,0
+UYM.US,D,20241030,000000,29,29.3799,29,29.0438,4865,0
+UYM.US,D,20241031,000000,28.72,28.8,28.31,28.3136,6629,0
+UYM.US,D,20241101,000000,28.2738,28.41,28.1183,28.13,61157,0
+UYM.US,D,20241104,000000,28.6,28.6,28.125,28.325,37920,0
+UYM.US,D,20241105,000000,28.4999,28.5,28.37,28.4,5444,0
+UYM.US,D,20241106,000000,29.305,29.4,29,29.33,17688,0
+UYM.US,D,20241107,000000,29.5,29.65,29.29,29.49,20286,0
+UYM.US,D,20241108,000000,29.25,29.25,28.8,28.82,5799,0
+UYM.US,D,20241111,000000,28.82,29.0103,28.55,28.557,2313,0
+UYM.US,D,20241112,000000,27.9201,27.9201,27.61,27.618,4361,0
+UYM.US,D,20241113,000000,27.63,27.8009,27.5,27.74,9971,0
+UYM.US,D,20241114,000000,27.36,27.44,27.28,27.29,5749,0
+UYM.US,D,20241115,000000,27,27.0397,26.87,26.9178,1999,0
+UYM.US,D,20241118,000000,27.17,27.2635,26.92,27.2635,7758,0
+UYM.US,D,20241119,000000,26.94,27.21,26.72,27.1,24096,0
+UYM.US,D,20241120,000000,27.0723,27.6,27.02,27.55,3008,0
+UYM.US,D,20241121,000000,27.55,28.21,27.4513,28.21,1480,0
+UYM.US,D,20241122,000000,28.2912,28.57,28.2912,28.5684,7939,0
+UYM.US,D,20241125,000000,28.92,29.26,28.59,29.1732,12073,0
+UYM.US,D,20241126,000000,28.73,29.07,28.54,28.72,11595,0
+UYM.US,D,20241127,000000,28.7752,28.7752,28.6323,28.6551,1738,0
+UYM.US,D,20241129,000000,28.7,28.9375,28.56,28.9375,2044,0
+UYM.US,D,20241202,000000,28.7385,28.8702,28.5212,28.8702,1425,0
+UYM.US,D,20241203,000000,28.6644,28.98,28.6644,28.7426,1155,0
+UYM.US,D,20241204,000000,28.39,28.67,28.0561,28.1036,3464,0
+UYM.US,D,20241205,000000,27.54,27.9,27.13,27.319,13545,0
+UYM.US,D,20241206,000000,27.55,27.55,27.11,27.1594,12378,0
+UYM.US,D,20241209,000000,27.65,27.75,27.1,27.13,5015,0
+UYM.US,D,20241210,000000,26.6482,26.85,26.29,26.6587,22487,0
+UYM.US,D,20241211,000000,26.66,26.78,26.4425,26.4981,6246,0
+UYM.US,D,20241212,000000,26.23,26.27,26,26,8650,0
+UYM.US,D,20241213,000000,25.94,26.01,25.3979,25.595,7573,0
+UYM.US,D,20241216,000000,25.47,25.62,25.1213,25.1213,14972,0
+UYM.US,D,20241217,000000,24.98,25.05,24.85,24.85,5323,0
+UYM.US,D,20241218,000000,24.85,24.97,23.4635,23.4635,9727,0
+UYM.US,D,20241219,000000,23.69,23.7286,22.9,22.9,41254,0
+UYM.US,D,20241220,000000,22.793,23.72,22.793,23.28,23244,0
+UYM.US,D,20241223,000000,23.25,23.39,23,23.32,11049,0
+UYM.US,D,20241224,000000,23.215,23.61,23.21,23.5663,10463,0
+UYM.US,D,20241226,000000,23.47,23.72,23.47,23.5768,8261,0
+UYM.US,D,20241227,000000,23.51,23.51,23.265,23.2746,8035,0
+UYM.US,D,20241230,000000,22.66,22.8,22.42,22.6797,16305,0
+UYM.US,D,20241231,000000,22.88,22.97,22.59,22.7474,62930,0
+UYM.US,D,20250102,000000,23.08,23.145,22.2,22.2,68247,0
+UYM.US,D,20250103,000000,22.49,22.49,22.22,22.2889,20299,0
+UYM.US,D,20250106,000000,22.75,22.9971,22.4779,22.5457,11369,0
+UYM.US,D,20250107,000000,22.9321,22.95,22.35,22.595,5907,0
+UYM.US,D,20250108,000000,22.28,22.78,22.28,22.7531,15325,0
+UYM.US,D,20250110,000000,22.49,22.57,22.21,22.2913,5594,0
+UYM.US,D,20250113,000000,22.49,23.27,22.15,23.26,39251,0
+UYM.US,D,20250114,000000,23.6,23.92,23.48,23.9026,37367,0
+UYM.US,D,20250115,000000,24.54,24.66,24.0001,24.3432,24948,0
+UYM.US,D,20250116,000000,24.345,24.7,24.23,24.6935,11887,0
+UYM.US,D,20250117,000000,24.9744,25.2896,24.92,25.0875,18349,0
+UYM.US,D,20250121,000000,25.6,25.7993,25.27,25.7,23097,0
+UYM.US,D,20250122,000000,25.4262,25.78,25.2715,25.2715,13040,0
+UYM.US,D,20250123,000000,25.1533,25.54,24.9789,25.54,9286,0
+UYM.US,D,20250124,000000,25.46,25.46,25.31,25.3821,4027,0
+UYM.US,D,20250127,000000,25.21,25.3728,24.97,25.3728,19064,0
+UYM.US,D,20250128,000000,25.5097,25.5097,25.1027,25.2735,7581,0
+UYM.US,D,20250129,000000,25,25.3196,25,25.1369,17635,0
+UYM.US,D,20250130,000000,25.16,25.6,25.0674,25.5602,8089,0
+UYM.US,D,20250131,000000,25.5,25.65,25.08,25.18,4209,0
+UYM.US,D,20250203,000000,24.6,25.37,24.17,25.2966,16823,0
+UYM.US,D,20250204,000000,25.29,25.575,25.29,25.4043,2377,0
+UYM.US,D,20250205,000000,25.2011,25.5506,25.0001,25.34,11123,0
+UYM.US,D,20250206,000000,25.4718,25.659,25.17,25.5,15010,0
+UYM.US,D,20250207,000000,25.15,25.405,24.86,24.88,3989,0
+UYM.US,D,20250210,000000,25.07,25.19,24.9782,25.12,8030,0
+UYM.US,D,20250211,000000,25.4,25.7449,25.4,25.41,14368,0
+UYM.US,D,20250212,000000,24.7,25.14,24.7,25.1078,5466,0
+UYM.US,D,20250213,000000,25.3672,25.9586,25.34,25.9586,5908,0
+UYM.US,D,20250214,000000,26,26.36,25.8288,25.8288,13371,0
+UYM.US,D,20250218,000000,25.77,26.3399,25.62,26.3388,8843,0
+UYM.US,D,20250219,000000,25.79,25.8299,25.6101,25.77,5457,0
+UYM.US,D,20250220,000000,25.56,25.6443,25.3191,25.6443,8315,0
+UYM.US,D,20250221,000000,25.66,25.67,24.64,24.6593,28862,0
+UYM.US,D,20250224,000000,24.69,24.8631,24.5701,24.58,7199,0
+UYM.US,D,20250225,000000,24.875,24.98,24.6801,24.98,3950,0
+UYM.US,D,20250226,000000,25.3799,25.3799,24.95,24.9626,4569,0
+UYM.US,D,20250227,000000,25.1177,25.2995,24.6438,24.6438,8304,0
+UYM.US,D,20250228,000000,24.72,25.0263,24.5,25.0263,39407,0
+UYM.US,D,20250303,000000,25.19,25.4,23.928,23.9485,4363,0
+UYM.US,D,20250304,000000,23.77,24.0499,23.3514,23.3825,2710,0
+UYM.US,D,20250305,000000,24.4,24.7,23.68,24.61,5113,0
+UYM.US,D,20250306,000000,24.45,24.77,24.24,24.4218,17595,0
+UYM.US,D,20250307,000000,24.205,24.55,23.9401,24.4858,4388,0
+UYM.US,D,20250310,000000,23.84,23.84,23.3459,23.4424,2564,0
+UYM.US,D,20250311,000000,23.41,23.45,22.81,23.0849,22024,0
+UYM.US,D,20250312,000000,23.035,23.0601,22.876,22.876,943,0
+UYM.US,D,20250313,000000,23.24,23.24,22.53,22.8123,4154,0
+UYM.US,D,20250314,000000,23.09,23.4341,23.09,23.4341,3271,0
+UYM.US,D,20250317,000000,23.69,24.09,23.6233,23.9828,12774,0
+UYM.US,D,20250318,000000,24.2,24.22,23.74,23.92,23062,0
+UYM.US,D,20250319,000000,23.98,24.19,23.83,24.09,5550,0
+UYM.US,D,20250320,000000,23.85,24.18,23.75,23.8699,15950,0
+UYM.US,D,20250321,000000,22.945,23.2943,22.7659,23.2943,7623,0
+UYM.US,D,20250324,000000,23.52,23.9352,23.51,23.9352,15123,0
+UYM.US,D,20250325,000000,23.99,24.08,22.24,23.905,6073,0
+UYM.US,D,20250326,000000,23.99,24.11,23.7771,23.94,1306,0
+UYM.US,D,20250327,000000,23.771,23.96,23.69,23.96,3184,0
+UYM.US,D,20250328,000000,23.885,23.885,23.0422,23.0422,388,0
+UYM.US,D,20250331,000000,22.75,23.6,22.545,23.403,14252,0
+UYM.US,D,20250401,000000,23.18,23.6117,23.18,23.6117,4736,0
+UYM.US,D,20250402,000000,23.1514,24.0354,23.1514,24.0354,1607,0
+UYM.US,D,20250403,000000,22.6501,22.6501,21.7601,21.8799,15530,0
+UYM.US,D,20250404,000000,20.78,20.86,19.0784,19.0784,23228,0
+UYM.US,D,20250407,000000,18.0231,20.015,17.75,18.4923,16834,0
+UYM.US,D,20250408,000000,19.0886,19.0886,17.03,17.2785,16760,0
+UYM.US,D,20250409,000000,17.6324,20.9184,17.33,20.3761,7933,0
+UYM.US,D,20250410,000000,19.5,19.5,18.1501,19.0763,1802,0
+UYM.US,D,20250411,000000,18.957,20.2394,18.957,20.2394,1339,0
+UYM.US,D,20250414,000000,20.8,20.91,20.28,20.665,23467,0
+UYM.US,D,20250415,000000,20.5501,20.7671,20.35,20.3767,10623,0
+UYM.US,D,20250416,000000,20.04,20.04,20.0367,20.0367,893,0
+UYM.US,D,20250417,000000,20.35,20.4601,20.2989,20.2989,1029,0
+UYM.US,D,20250421,000000,20.155,20.155,19.5,19.6801,3727,0
+UYM.US,D,20250422,000000,20.25,20.5995,20.1995,20.5814,1525,0
+UYM.US,D,20250423,000000,21.05,21.15,20.6571,20.6571,11548,0
+UYM.US,D,20250424,000000,20.89,21.5013,20.89,21.5013,1261,0
+UYM.US,D,20250425,000000,21.235,21.25,21.03,21.2145,4113,0
+UYM.US,D,20250428,000000,21.44,21.58,21,21.26,4135,0
+UYM.US,D,20250429,000000,21.37,21.7,21.37,21.595,1994,0
+UYM.US,D,20250430,000000,21.0804,21.72,21.0804,21.72,4488,0
+UYM.US,D,20250501,000000,21.36,21.78,21.2911,21.57,9490,0
+UYM.US,D,20250502,000000,22.1919,22.43,22.0901,22.3298,1920,0
+UYM.US,D,20250505,000000,22.27,22.27,21.97,21.97,6237,0
+UYM.US,D,20250506,000000,21.8449,21.8449,21.67,21.67,7746,0
+UYM.US,D,20250507,000000,21.6173,21.675,21.3013,21.4526,2895,0
+UYM.US,D,20250508,000000,21.64,22.34,21.6,21.9661,22342,0
+UYM.US,D,20250509,000000,22.02,22.09,21.87,22.0752,6102,0
+UYM.US,D,20250512,000000,23.26,23.555,22.95,23.0801,6771,0
+UYM.US,D,20250513,000000,23.13,23.13,22.9,22.9011,1798,0
+UYM.US,D,20250514,000000,22.3577,22.4935,22.3577,22.4935,743,0
+UYM.US,D,20250515,000000,22.51,22.9074,22.42,22.9074,2971,0
+UYM.US,D,20250516,000000,22.7,23.3478,22.7,23.3352,2608,0
+UYM.US,D,20250519,000000,23.16,23.5019,23.15,23.5019,4990,0
+UYM.US,D,20250520,000000,23.4,23.45,23.2022,23.3331,11694,0
+UYM.US,D,20250521,000000,23.09,23.15,22.77,22.82,1777,0
+UYM.US,D,20250522,000000,22.65,22.88,22.42,22.68,7031,0
+UYM.US,D,20250523,000000,22.31,22.6055,22.2808,22.6055,1309,0
+UYM.US,D,20250527,000000,22.95,23.38,22.95,23.38,6936,0
+UYM.US,D,20250528,000000,23.41,23.42,22.77,22.8,22058,0
+UYM.US,D,20250529,000000,22.93,22.95,22.51,22.8414,20754,0
+UYM.US,D,20250530,000000,22.73,22.9068,22.42,22.9068,1727,0
+UYM.US,D,20250602,000000,23.08,23.123,22.83,23.123,4414,0
+UYM.US,D,20250603,000000,22.918,23.5898,22.91,23.5898,4428,0
+UYM.US,D,20250604,000000,23.89,23.89,23.7812,23.7812,9902,0
+UYM.US,D,20250605,000000,23.78,23.78,23.4817,23.4817,1805,0
+UYM.US,D,20250606,000000,23.64,23.72,23.64,23.6506,2461,0
+UYM.US,D,20250609,000000,23.74,24.2699,23.74,24.0106,4044,0
+UYM.US,D,20250610,000000,24.29,24.29,23.95,24.28,4088,0
+UYM.US,D,20250611,000000,23.977,24.11,23.7,23.7683,3317,0
+UYM.US,D,20250612,000000,23.82,23.95,23.55,23.9473,10115,0
+UYM.US,D,20250613,000000,23.78,23.84,23.3,23.3555,4095,0
+UYM.US,D,20250616,000000,23.7199,23.97,23.7199,23.76,3403,0
+UYM.US,D,20250617,000000,23.65,23.65,23.28,23.3409,2433,0
+UYM.US,D,20250618,000000,23.34,23.4946,23.14,23.14,5278,0
+UYM.US,D,20250620,000000,23.24,23.24,22.82,22.83,2723,0
+UYM.US,D,20250623,000000,23.07,23.378,22.73,23.378,3511,0
+UYM.US,D,20250624,000000,23.6,23.84,23.5,23.7748,18631,0
+UYM.US,D,20250625,000000,23.25,23.36,23.2165,23.2165,689,0
+UYM.US,D,20250626,000000,23.5481,23.7559,23.34,23.7236,5177,0
+UYM.US,D,20250627,000000,23.76,23.98,23.54,23.7744,18446,0
+UYM.US,D,20250630,000000,23.625,23.78,23.625,23.7116,2002,0
+UYM.US,D,20250701,000000,23.855,25.02,23.855,24.9265,5141,0
+UYM.US,D,20250702,000000,25.1836,25.75,25.1836,25.7451,26206,0
+UYM.US,D,20250703,000000,25.7899,25.7899,25.59,25.6836,35997,0
+UYM.US,D,20250707,000000,25.35,25.35,25.05,25.1052,2621,0
+UYM.US,D,20250708,000000,25.4199,25.6101,25.4199,25.554,2223,0
+UYM.US,D,20250709,000000,25.66,25.851,25.4812,25.851,6400,0
+UYM.US,D,20250710,000000,26,26.2899,26,26.0854,4083,0
+UYM.US,D,20250711,000000,25.505,25.67,25.342,25.6325,4908,0
+UYM.US,D,20250714,000000,25.478,25.478,25.24,25.36,5100,0
+UYM.US,D,20250715,000000,25.34,25.37,24.32,24.3207,26511,0
+UYM.US,D,20250716,000000,24.25,24.5099,23.55,24.3968,55034,0
+UYM.US,D,20250717,000000,24.4246,24.7791,24.2516,24.7419,15696,0
+UYM.US,D,20250718,000000,24.81,24.97,24.6101,24.9048,3081,0
+UYM.US,D,20250721,000000,25.3099,25.51,25.1415,25.1415,9125,0
+UYM.US,D,20250722,000000,25.42,25.8559,25.3501,25.8559,6079,0
+UYM.US,D,20250723,000000,26.1799,26.265,25.9301,26.0801,23273,0
+UYM.US,D,20250724,000000,25.37,25.89,25.37,25.5313,7130,0
+UYM.US,D,20250725,000000,25.6792,26.0476,25.4601,26.0476,5746,0
+UYM.US,D,20250728,000000,25.48,25.48,25.193,25.3519,6114,0
+UYM.US,D,20250729,000000,25.06,25.17,24.86,25.12,21065,0
+UYM.US,D,20250730,000000,24.75,25.38,23.83,23.97,17692,0
+UYM.US,D,20250731,000000,23.765,24.39,23.365,23.365,37183,0
+UYM.US,D,20250801,000000,23.055,23.07,22.52,22.9087,9879,0
+UYM.US,D,20250804,000000,23.32,23.5799,23.2724,23.524,15952,0
+UYM.US,D,20250805,000000,23.8,23.87,23.47,23.8589,8387,0
+UYM.US,D,20250806,000000,23.72,23.72,23.1287,23.3591,8784,0
+UYM.US,D,20250807,000000,23.7476,23.75,23.2393,23.49,5417,0
+UYM.US,D,20250808,000000,23.58,23.86,23.56,23.7282,9142,0
+UYM.US,D,20250811,000000,23.47,23.62,23.3901,23.62,9604,0
+UYM.US,D,20250812,000000,23.97,24.27,23.79,24.1805,6499,0
+UYM.US,D,20250813,000000,24.48,25.18,24.43,25.1722,21771,0
+UYM.US,D,20250814,000000,24.4551,24.83,24.365,24.6756,19000,0
+UYM.US,D,20250815,000000,24.6055,24.64,24.6055,24.6219,3877,0
+UYM.US,D,20250818,000000,24.57,24.57,24.3394,24.3394,3417,0
+UYM.US,D,20250819,000000,24.4343,24.81,24.31,24.5273,18684,0
+UYM.US,D,20250820,000000,24.8469,24.8469,24.6235,24.6235,2308,0
+UYM.US,D,20250821,000000,24.6,24.8201,24.6,24.8201,993,0
+UYM.US,D,20250822,000000,25.7499,25.98,25.6502,25.7203,7540,0
+UYM.US,D,20250825,000000,25.72,25.79,25.43,25.49,11631,0
+UYM.US,D,20250826,000000,25.3316,25.6157,25.3316,25.6157,8076,0
+UYM.US,D,20250827,000000,25.7,25.76,25.59,25.7512,3080,0
+UYM.US,D,20250828,000000,25.565,25.96,25.3601,25.69,13405,0
+UYM.US,D,20250829,000000,25.88,25.98,25.59,25.7635,6670,0
+UYM.US,D,20250902,000000,25.19,25.39,25.19,25.385,4017,0
+UYM.US,D,20250903,000000,25.2,25.27,24.95,25.0337,20340,0
+UYM.US,D,20250904,000000,24.865,25.2287,24.8139,25.2287,2002,0
+UYM.US,D,20250905,000000,25.495,25.5889,25.47,25.53,1632,0
+UYM.US,D,20250908,000000,25.1689,25.5924,25.04,25.5924,3027,0
+UYM.US,D,20250909,000000,25.9999,25.9999,24.6795,24.766,8358,0
+UYM.US,D,20250910,000000,24.7744,25.12,24.76,24.8964,2152,0
+UYM.US,D,20250911,000000,25.55,25.9125,25.4519,25.908,3711,0
+UYM.US,D,20250912,000000,25.72,25.8,25.28,25.38,24400,0
+UYM.US,D,20250915,000000,25.3298,25.3298,24.92,24.92,2308,0
+UYM.US,D,20250916,000000,24.958,24.958,24.705,24.7834,3838,0
+UYM.US,D,20250917,000000,25.0501,25.39,24.69,24.9115,3920,0
+UYM.US,D,20250918,000000,24.64,24.97,24.64,24.89,4454,0
+UYM.US,D,20250919,000000,24.7572,24.9176,24.7572,24.9176,1480,0
+UYM.US,D,20250922,000000,24.77,24.9726,24.75,24.8671,12179,0
+UYM.US,D,20250923,000000,25.23,25.35,24.64,24.6807,3828,0
+UYM.US,D,20250924,000000,24.54,24.6299,23.9432,23.9659,8193,0
+UYM.US,D,20250925,000000,23.6324,23.87,23.34,23.34,36384,0
+UYM.US,D,20250926,000000,23.6899,23.89,23.6134,23.8599,9596,0
+UYM.US,D,20250929,000000,24.1115,24.1115,23.8,24.0251,3271,0
+UYM.US,D,20250930,000000,23.97,24.2405,23.93,24.2177,4027,0
+UYM.US,D,20251001,000000,24.1,24.1,23.69,23.75,11204,0
+UYM.US,D,20251002,000000,23.86,24.315,23.64,24.315,5691,0
+UYM.US,D,20251003,000000,24.37,24.49,24.29,24.43,18199,0
+UYM.US,D,20251006,000000,24.5,24.505,24.35,24.3796,7828,0
+UYM.US,D,20251007,000000,24.35,24.35,23.97,24.1263,1895,0
+UYM.US,D,20251008,000000,24.25,24.5664,24.16,24.38,22908,0
+UYM.US,D,20251009,000000,24.52,24.52,23.62,23.7,4439,0
+UYM.US,D,20251010,000000,23.8966,23.8966,22.73,22.73,6899,0
+UYM.US,D,20251013,000000,23.285,23.745,23.285,23.4689,11501,0
+UYM.US,D,20251014,000000,23.2,24,23.07,23.936,4172,0
+UYM.US,D,20251016,000000,23.289,23.3392,23.289,23.3392,572,0
+UYM.US,D,20251017,000000,23.22,23.27,23.12,23.2437,2345,0
+UYM.US,D,20251020,000000,23.637,23.82,23.6225,23.805,4204,0
+UYM.US,D,20251021,000000,23.5,23.75,23.49,23.65,19606,0
+UYM.US,D,20251022,000000,23.71,23.71,23.43,23.5124,4026,0
+UYM.US,D,20251023,000000,23.99,24.0504,23.63,24.032,8241,0
+UYM.US,D,20251024,000000,24.01,24.06,23.8,23.804,18825,0
+UYM.US,D,20251027,000000,23.9092,23.9092,23.6,23.7564,1098,0
+UYM.US,D,20251028,000000,23.9333,24.02,23.8418,23.8418,3274,0
+UYM.US,D,20251029,000000,23.495,23.59,22.8545,22.9344,4012,0
+UYM.US,D,20251030,000000,22.5314,22.7,22.27,22.29,23710,0
+UYM.US,D,20251031,000000,21.9,22.165,21.9,21.96,6544,0
+UYM.US,D,20251103,000000,21.95,21.98,21.3578,21.7052,127479,0
+UYM.US,D,20251104,000000,21.5,21.68,21.3982,21.55,16907,0
+UYM.US,D,20251105,000000,21.742,21.99,21.71,21.8114,10970,0
+UYM.US,D,20251106,000000,21.9,21.9,21.55,21.5532,19463,0
+UYM.US,D,20251107,000000,21.55,22.038,21.55,22.0155,7580,0
+UYM.US,D,20251110,000000,22.14,22.54,22.01,22.4682,4048,0
+UYM.US,D,20251111,000000,22.65,22.9669,22.65,22.9323,7219,0
+UYM.US,D,20251112,000000,23.2045,23.47,22.95,23.2913,21584,0
+UYM.US,D,20251113,000000,23.3999,23.3999,22.9527,22.9527,8052,0
+UYM.US,D,20251114,000000,22.61,22.79,22.48,22.507,7267,0
+UYM.US,D,20251117,000000,22.24,22.4662,21.79,21.7993,25514,0
+UYM.US,D,20251118,000000,21.91,22.0788,21.8975,21.8975,806,0
+UYM.US,D,20251119,000000,22.05,22.05,21.94,21.9786,541,0
+UYM.US,D,20251120,000000,22.309,22.31,21.3393,21.3393,7491,0
+UYM.US,D,20251121,000000,21.6,22.3939,21.5741,22.252,1326,0
+UYM.US,D,20251124,000000,22.1206,22.43,22.08,22.37,28678,0
+UYM.US,D,20251125,000000,22.5507,23.0724,22.5507,23.0078,9014,0
+UYM.US,D,20251126,000000,23.11,23.82,22.6801,23.6,20001,0
+UYM.US,D,20251128,000000,23.721,24.01,23.721,23.84,11560,0
+UYM.US,D,20251201,000000,23.813,24.079,23.6768,23.6768,19795,0
+UYM.US,D,20251202,000000,23.6345,23.73,23.1,23.266,126132,0
+UYM.US,D,20251203,000000,23.54,23.63,23.51,23.5719,9870,0
+UYM.US,D,20251204,000000,23.4,23.58,23.23,23.33,4558,0
+UYM.US,D,20251205,000000,23.55,23.64,23.1621,23.1621,1777,0
+UYM.US,D,20251208,000000,22.6581,23.08,22.45,22.45,22620,0
+UYM.US,D,20251209,000000,22.45,22.6943,22.36,22.3839,19761,0
+UYM.US,D,20251210,000000,22.52,23.32,22.5069,23.21,4932,0
+UYM.US,D,20251211,000000,24.02,24.28,24.02,24.21,15444,0
+UYM.US,D,20251212,000000,24.66,24.66,24.03,24.1826,17262,0
+UYM.US,D,20251215,000000,24.275,24.5,23.93,24.1893,6510,0
+UYM.US,D,20251216,000000,23.9885,24.14,23.9885,24.0708,3124,0
+UYM.US,D,20251217,000000,24.25,24.25,24.0805,24.2014,3537,0
+UYM.US,D,20251218,000000,24.5,24.69,24.2166,24.2166,3421,0
+UYM.US,D,20251219,000000,24.27,24.4862,24.27,24.4337,1035,0
+UYM.US,D,20251222,000000,24.73,25.029,24.73,24.9713,8387,0
+UYM.US,D,20251223,000000,25.1217,25.1217,24.88,25.0762,5278,0
+UYM.US,D,20251224,000000,24.979,25.08,24.979,25.059,979,0
+UYM.US,D,20251226,000000,25.2,25.2748,24.91,25.0782,3991,0
+UYM.US,D,20251229,000000,24.75,24.95,24.75,24.9289,8654,0
+UYM.US,D,20251230,000000,24.8,25.04,24.8,24.9181,5649,0
+UYM.US,D,20251231,000000,24.7624,24.91,24.505,24.533,3777,0
+UYM.US,D,20260102,000000,24.86,25.34,24.86,25.26,18520,0
+UYM.US,D,20260105,000000,25.49,26,25.36,25.89,43759,0
+UYM.US,D,20260106,000000,26,26.9899,25.87,26.85,32436,0
+UYM.US,D,20260107,000000,26.66,26.81,25.9101,25.9101,12915,0
+UYM.US,D,20260108,000000,26.456,26.9399,26.456,26.83,5029,0
+UYM.US,D,20260109,000000,26.88,27.68,26.88,27.676,86485,0
+UYM.US,D,20260112,000000,27.8,28.05,27.8,28.04,19971,0
+UYM.US,D,20260113,000000,28.119,28.2,27.8301,28.2,17514,0
+UYM.US,D,20260114,000000,28.22,28.49,28.12,28.21,19378,0
+UYM.US,D,20260115,000000,28.21,28.5899,27.95,28.3809,4230,0
+UYM.US,D,20260116,000000,28.09,28.12,27.82,28.1014,6544,0
+UYM.US,D,20260120,000000,27.49,27.805,27.4525,27.5972,11091,0
+UYM.US,D,20260121,000000,28.25,28.75,28.16,28.7191,11143,0
+UYM.US,D,20260122,000000,29.035,29.42,28.9154,29.105,42993,0
+UYM.US,D,20260123,000000,29.886,29.886,29.0499,29.5372,14663,0
+UYM.US,D,20260126,000000,30.13,30.18,29.59,29.59,20874,0
+UYM.US,D,20260127,000000,29.4,29.78,29.4,29.74,7313,0
+UYM.US,D,20260128,000000,29.64,29.68,29.2452,29.6033,27034,0
+UYM.US,D,20260129,000000,30.1801,30.3399,28.73,29.62,35823,0
+UYM.US,D,20260130,000000,28.8493,29.08,28.16,28.73,59974,0
+UYM.US,D,20260202,000000,28.95,29.3,28.56,29.171,34866,0
+UYM.US,D,20260203,000000,29.665,30.92,29.56,30.4065,42603,0
+UYM.US,D,20260204,000000,31.15,31.96,30.64,31.84,41673,0
+UYM.US,D,20260205,000000,31,31.42,29.915,30.0992,61409,0
+UYM.US,D,20260206,000000,30.93,31.35,30.34,31.3341,29385,0
+UYM.US,D,20260209,000000,31.34,32.2683,31,32.04,35479,0
+UYM.US,D,20260210,000000,32.04,33.11,32.04,33,47318,0
+UYM.US,D,20260211,000000,33.41,33.9,33.41,33.87,53267,0
+UYM.US,D,20260212,000000,34.3,34.54,32.7793,32.92,30785,0
+UYM.US,D,20260213,000000,32.4,33.85,32.4,33.38,23120,0
+UYM.US,D,20260217,000000,32.4,32.875,31.88,32.63,36221,0
+UYM.US,D,20260218,000000,32.965,33.45,32.92,33.125,13195,0
diff --git a/daily/us/nyse etfs/2/valq.us.txt b/daily/us/nyse etfs/2/valq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7b050c650c420cbe4d51e2ddd865124dc6f3fdea
--- /dev/null
+++ b/daily/us/nyse etfs/2/valq.us.txt	
@@ -0,0 +1,1948 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VALQ.US,D,20180116,000000,36.6231,36.6231,36.3976,36.3976,2855.2178988503,0
+VALQ.US,D,20180117,000000,36.6152,36.8575,36.6054,36.8575,163822.69610747,0
+VALQ.US,D,20180118,000000,36.7669,36.8477,36.7413,36.7413,5817.0495528142,0
+VALQ.US,D,20180119,000000,36.8388,36.8388,36.8261,36.8261,581.80649219105,0
+VALQ.US,D,20180122,000000,37.0644,37.0644,37.0644,37.0644,516.82287002661,0
+VALQ.US,D,20180123,000000,37.2259,37.3047,37.2081,37.3047,411.22448400938,0
+VALQ.US,D,20180124,000000,37.3323,37.3401,37.1717,37.1885,1601.2370648958,0
+VALQ.US,D,20180125,000000,37.3233,37.3608,37.1431,37.1431,8911.8945583959,0
+VALQ.US,D,20180126,000000,37.3323,37.4416,37.2692,37.4416,357.40992190445,0
+VALQ.US,D,20180129,000000,37.3608,37.414,37.3125,37.3125,406.14763852778,0
+VALQ.US,D,20180130,000000,36.8743,36.8743,36.7935,36.7935,3429.9168073671,0
+VALQ.US,D,20180131,000000,36.7571,36.7571,36.7315,36.7315,1023.49204909,0
+VALQ.US,D,20180201,000000,36.572,36.6852,36.572,36.6576,853.92541000467,0
+VALQ.US,D,20180202,000000,36.3454,36.3454,35.914,35.9406,1074.260503906,0
+VALQ.US,D,20180205,000000,35.7319,35.7801,34.613,35.0522,22046.709188385,0
+VALQ.US,D,20180206,000000,34.0822,34.9715,33.7237,34.9538,9836.8958051429,0
+VALQ.US,D,20180207,000000,35.2797,35.2797,35.2797,35.2797,209.16603384181,0
+VALQ.US,D,20180208,000000,34.6928,34.6928,34.098,34.098,1029.5842636679,0
+VALQ.US,D,20180209,000000,34.3067,34.3067,33.902,33.902,1038.7225855348,0
+VALQ.US,D,20180213,000000,34.9272,34.9272,34.9193,34.9193,275.16502510257,0
+VALQ.US,D,20180214,000000,35.4216,35.4216,35.4216,35.4216,222.36583209396,0
+VALQ.US,D,20180215,000000,35.4216,35.6294,35.4216,35.6294,334.0564326891,0
+VALQ.US,D,20180221,000000,35.7229,35.7229,35.7229,35.7229,294.45703793264,0
+VALQ.US,D,20180223,000000,35.7309,35.7309,35.7309,35.7309,223.38120119028,0
+VALQ.US,D,20180228,000000,35.8431,35.8431,35.5162,35.5162,547.28394291619,0
+VALQ.US,D,20180301,000000,35.5172,35.5172,35.0838,35.0838,443.7162950916,0
+VALQ.US,D,20180306,000000,35.8067,35.8067,35.8067,35.8067,142.15167348472,0
+VALQ.US,D,20180308,000000,35.8057,35.8333,35.8057,35.8333,275.16502510257,0
+VALQ.US,D,20180312,000000,36.3257,36.3257,36.3257,36.3257,142.15167348472,0
+VALQ.US,D,20180313,000000,36.2557,36.2557,36.2371,36.2371,835.64876627092,0
+VALQ.US,D,20180322,000000,35.2404,35.2404,35.2404,35.2404,142.15167348472,0
+VALQ.US,D,20180323,000000,34.8445,34.8445,34.3501,34.3501,498.54622629285,0
+VALQ.US,D,20180326,000000,34.612,34.612,34.612,34.612,186.82791372278,0
+VALQ.US,D,20180402,000000,33.9984,34.1876,33.9984,34.1876,693.49709278619,0
+VALQ.US,D,20180404,000000,34.9006,34.9006,34.9006,34.9006,113.72133878778,0
+VALQ.US,D,20180406,000000,34.9006,34.9006,34.8809,34.8809,986.93876162252,0
+VALQ.US,D,20180409,000000,34.7469,34.7469,34.7017,34.7017,248.76542859827,0
+VALQ.US,D,20180410,000000,35.0532,35.1084,35.0532,35.1084,555.40689568674,0
+VALQ.US,D,20180411,000000,35.0158,35.0158,35.0158,35.0158,222.36583209396,0
+VALQ.US,D,20180413,000000,35.1518,35.1518,35.0326,35.0356,2994.3234650461,0
+VALQ.US,D,20180416,000000,35.4778,35.4778,35.459,35.459,300.54925251056,0
+VALQ.US,D,20180417,000000,35.7003,35.7003,35.6462,35.6462,997.09245258571,0
+VALQ.US,D,20180419,000000,35.4778,35.4778,35.3675,35.3911,1998.2463815567,0
+VALQ.US,D,20180420,000000,35.1518,35.1518,35.1518,35.1518,555.40689568674,0
+VALQ.US,D,20180423,000000,35.1518,35.1518,35.1518,35.1518,336.08717088174,0
+VALQ.US,D,20180424,000000,35.3063,35.3477,34.7933,34.7933,2275.4421448519,0
+VALQ.US,D,20180426,000000,35.1449,35.1449,35.1419,35.1419,441.68555689897,0
+VALQ.US,D,20180427,000000,35.2907,35.2907,35.2907,35.2907,118.79818426938,0
+VALQ.US,D,20180501,000000,34.8277,34.8277,34.8277,34.8277,555.40689568674,0
+VALQ.US,D,20180502,000000,34.7835,34.7835,34.7707,34.7707,469.10052249959,0
+VALQ.US,D,20180503,000000,34.3137,34.3137,34.3117,34.3117,441.68555689897,0
+VALQ.US,D,20180504,000000,34.8799,34.8799,34.8779,34.8779,709.7429983273,0
+VALQ.US,D,20180508,000000,34.7765,34.7765,34.6199,34.6199,222.36583209396,0
+VALQ.US,D,20180510,000000,35.1961,35.2059,35.1961,35.2059,222.36583209396,0
+VALQ.US,D,20180515,000000,35.135,35.135,35.132,35.132,329.99495630382,0
+VALQ.US,D,20180516,000000,35.33,35.5112,35.33,35.5112,223.38120119028,0
+VALQ.US,D,20180518,000000,35.4068,35.4068,35.4068,35.4068,555.40689568674,0
+VALQ.US,D,20180523,000000,35.4698,35.4698,35.4698,35.4698,137.07482800313,0
+VALQ.US,D,20180530,000000,35.594,35.594,35.594,35.594,327.96421811119,0
+VALQ.US,D,20180605,000000,35.6915,35.7751,35.6865,35.7751,2442.9780457446,0
+VALQ.US,D,20180607,000000,36.0884,36.0884,36.0884,36.0884,555.40689568674,0
+VALQ.US,D,20180608,000000,36.0982,36.1268,36.0814,36.1169,3048.138027151,0
+VALQ.US,D,20180611,000000,36.1888,36.3326,36.1888,36.3297,964.60064150349,0
+VALQ.US,D,20180612,000000,36.3611,36.3611,36.3415,36.3415,274.14965600625,0
+VALQ.US,D,20180613,000000,36.2341,36.2341,36.1445,36.1987,454.88535515112,0
+VALQ.US,D,20180614,000000,36.1622,36.1622,36.1622,36.1622,522.91508460452,0
+VALQ.US,D,20180615,000000,36.2253,36.2253,36.2253,36.2253,124.89039884729,0
+VALQ.US,D,20180618,000000,36.0106,36.0106,36.0106,36.0106,666.08212718557,0
+VALQ.US,D,20180621,000000,36.04,36.04,35.8756,35.8756,2695.8049507282,0
+VALQ.US,D,20180625,000000,35.8323,35.8323,35.4964,35.6599,805.18769338133,0
+VALQ.US,D,20180627,000000,35.7485,35.7485,35.398,35.4255,2055.1070509506,0
+VALQ.US,D,20180628,000000,35.4393,35.4393,35.4393,35.4393,123.87502975097,0
+VALQ.US,D,20180629,000000,35.6865,35.6865,35.6521,35.6521,663.03601989661,0
+VALQ.US,D,20180703,000000,35.6698,35.6698,35.6678,35.6698,819.4028607298,0
+VALQ.US,D,20180706,000000,35.8747,35.8756,35.8658,35.8756,331.01032540014,0
+VALQ.US,D,20180709,000000,36.1662,36.1799,36.1662,36.1799,1109.7984222772,0
+VALQ.US,D,20180710,000000,36.3287,36.3287,36.3287,36.3287,219.319724805,0
+VALQ.US,D,20180716,000000,36.2657,36.2745,36.2657,36.2735,7240.5970258541,0
+VALQ.US,D,20180720,000000,36.3927,36.3927,36.3287,36.3483,3907.1402826373,0
+VALQ.US,D,20180726,000000,36.568,36.6724,36.568,36.6724,663.03601989661,0
+VALQ.US,D,20180731,000000,36.5768,36.7108,36.5768,36.6822,1023.49204909,0
+VALQ.US,D,20180801,000000,36.5394,36.5848,36.5394,36.5848,690.45098549723,0
+VALQ.US,D,20180806,000000,36.9639,37.027,36.9639,37.027,1771.8190730775,0
+VALQ.US,D,20180810,000000,36.9738,36.9738,36.9738,36.9738,144.18241167736,0
+VALQ.US,D,20180816,000000,37.1904,37.3067,37.1904,37.3067,5470.8086909693,0
+VALQ.US,D,20180817,000000,37.5292,37.5706,37.5292,37.5706,4994.6005847954,0
+VALQ.US,D,20180821,000000,37.7685,37.7685,37.7685,37.7685,137.07482800313,0
+VALQ.US,D,20180822,000000,37.672,37.672,37.672,37.672,3817.7878021612,0
+VALQ.US,D,20180823,000000,37.6326,37.6326,37.6149,37.6149,383.80951840876,0
+VALQ.US,D,20180824,000000,37.6287,37.6287,37.6287,37.6287,263.99596504306,0
+VALQ.US,D,20180827,000000,37.8405,37.8405,37.8257,37.8257,440.67018780265,0
+VALQ.US,D,20180829,000000,37.8355,37.9064,37.8069,37.9064,4546.8228133185,0
+VALQ.US,D,20180831,000000,37.7685,37.7685,37.7419,37.7419,937.18567590286,0
+VALQ.US,D,20180905,000000,37.6425,37.6425,37.6425,37.6425,134.02872071417,0
+VALQ.US,D,20180911,000000,37.48,37.5076,37.48,37.5076,771.68051320279,0
+VALQ.US,D,20180913,000000,37.671,37.671,37.671,37.671,262.98059594674,0
+VALQ.US,D,20180914,000000,37.7173,37.7173,37.7085,37.7085,308.67220528112,0
+VALQ.US,D,20180917,000000,37.8355,37.8355,37.8355,37.8355,112.70596969146,0
+VALQ.US,D,20180919,000000,37.9438,37.9438,37.8877,37.8877,3725.3892143961,0
+VALQ.US,D,20180920,000000,37.932,37.9872,37.932,37.9872,319.84126534063,0
+VALQ.US,D,20180924,000000,37.8021,37.8021,37.8021,37.8021,213.22751022709,0
+VALQ.US,D,20180926,000000,37.6887,37.7262,37.6887,37.7262,833.61802807828,0
+VALQ.US,D,20180928,000000,37.474,37.474,37.474,37.474,323.90274172591,0
+VALQ.US,D,20181004,000000,37.3982,37.3982,37.2909,37.2909,2472.4237495379,0
+VALQ.US,D,20181005,000000,37.0604,37.0604,37.0604,37.0604,1538.284180924,0
+VALQ.US,D,20181010,000000,36.6862,36.6862,36.3159,36.3159,2106.8908748629,0
+VALQ.US,D,20181011,000000,36.1819,36.1819,35.4778,35.4778,546.26857381987,0
+VALQ.US,D,20181012,000000,35.7929,35.7929,35.528,35.529,2119.0753040187,0
+VALQ.US,D,20181015,000000,35.7919,35.7919,35.7919,35.7919,220.33509390132,0
+VALQ.US,D,20181018,000000,36.3129,36.3129,35.8914,35.8914,344.2101236523,0
+VALQ.US,D,20181019,000000,36.1415,36.1415,36.1415,36.1415,220.33509390132,0
+VALQ.US,D,20181022,000000,35.913,35.913,35.913,35.913,166.52053179639,0
+VALQ.US,D,20181024,000000,35.3349,35.3349,34.6829,34.6829,582.82186128737,0
+VALQ.US,D,20181025,000000,35.0838,35.0838,35.071,35.0838,5714.4972740859,0
+VALQ.US,D,20181030,000000,34.4131,35.0474,34.4131,35.0474,780.81883506966,0
+VALQ.US,D,20181031,000000,35.3556,35.4157,35.3556,35.4157,1230.6273447392,0
+VALQ.US,D,20181101,000000,35.4226,35.7377,35.4226,35.7377,1845.9410171088,0
+VALQ.US,D,20181102,000000,35.8313,35.85,35.4127,35.4984,95343.158144397,0
+VALQ.US,D,20181105,000000,35.6334,35.7939,35.594,35.7939,2343.4718743053,0
+VALQ.US,D,20181106,000000,35.9485,36.0046,35.9485,36.0046,746.2962857948,0
+VALQ.US,D,20181107,000000,36.2046,36.5424,36.1671,36.5424,1304.7492887705,0
+VALQ.US,D,20181108,000000,36.5522,36.5522,36.4656,36.4656,1481.4235115301,0
+VALQ.US,D,20181109,000000,36.4754,36.4754,36.2519,36.2765,13052.569733186,0
+VALQ.US,D,20181112,000000,36.0254,36.0254,36.0254,36.0254,202.05845016757,0
+VALQ.US,D,20181113,000000,35.8313,35.8313,35.8313,35.8313,1404.2554602098,0
+VALQ.US,D,20181114,000000,35.9574,35.9574,35.4944,35.4944,1336.2257307564,0
+VALQ.US,D,20181115,000000,35.0946,35.2679,35.0946,35.2679,458.9468315364,0
+VALQ.US,D,20181116,000000,35.593,35.7289,35.593,35.7289,818.38749163348,0
+VALQ.US,D,20181119,000000,35.6954,35.6954,35.3457,35.3457,7302.5345407296,0
+VALQ.US,D,20181120,000000,35.1311,35.1311,34.7283,34.7283,2849.1256842724,0
+VALQ.US,D,20181121,000000,35.075,35.075,35.075,35.075,964.60064150349,0
+VALQ.US,D,20181123,000000,34.873,34.9676,34.8632,34.9676,1935.2934975849,0
+VALQ.US,D,20181126,000000,35.2404,35.2404,35.1488,35.2138,15436.656371345,0
+VALQ.US,D,20181127,000000,35.1222,35.1557,35.1222,35.1557,392.94784027563,0
+VALQ.US,D,20181128,000000,35.3201,35.7761,35.3201,35.7761,794.01863332182,0
+VALQ.US,D,20181129,000000,35.8855,35.8855,35.657,35.72,2242.9503337697,0
+VALQ.US,D,20181130,000000,35.72,35.72,35.72,35.72,286.33408516209,0
+VALQ.US,D,20181203,000000,36.1593,36.1662,36.0804,36.1662,13324.688651001,0
+VALQ.US,D,20181204,000000,35.9436,35.9436,35.457,35.5191,1464.1622368927,0
+VALQ.US,D,20181206,000000,34.5904,34.939,34.5904,34.9311,9713.020775392,0
+VALQ.US,D,20181207,000000,35.1409,35.1409,34.5106,34.5569,3526.3768715175,0
+VALQ.US,D,20181210,000000,33.9295,34.4938,33.9295,34.4938,2072.368325588,0
+VALQ.US,D,20181211,000000,34.7017,34.7017,34.483,34.483,1762.6807512106,0
+VALQ.US,D,20181212,000000,34.7677,34.7677,34.5825,34.5825,535.09951376036,0
+VALQ.US,D,20181213,000000,34.6918,34.6918,34.3954,34.4791,1803.2955150634,0
+VALQ.US,D,20181214,000000,34.3747,34.3747,33.9748,34.0368,2550.6071699545,0
+VALQ.US,D,20181217,000000,33.8734,34.028,33.3111,33.3111,1807.3569914486,0
+VALQ.US,D,20181218,000000,33.6459,33.6459,33.2865,33.2865,898.60165024272,0
+VALQ.US,D,20181219,000000,33.572,33.5947,32.7379,32.8373,2574.9760282662,0
+VALQ.US,D,20181220,000000,32.5252,32.5252,32.2857,32.2857,6432.3632251838,0
+VALQ.US,D,20181221,000000,32.6108,32.6108,31.9066,31.9066,2130.2443640782,0
+VALQ.US,D,20181224,000000,31.5196,31.56,31.0566,31.0566,6088.1531015315,0
+VALQ.US,D,20181226,000000,31.0528,32.2189,31.0528,32.2189,496.51548810022,0
+VALQ.US,D,20181227,000000,31.8298,32.3793,31.4822,32.3793,2506.9462988127,0
+VALQ.US,D,20181228,000000,32.7024,32.7024,32.466,32.472,1031.6150018606,0
+VALQ.US,D,20181231,000000,32.6305,32.6305,32.402,32.595,7577.6995658321,0
+VALQ.US,D,20190102,000000,32.4749,32.6029,32.4749,32.6029,331.01032540014,0
+VALQ.US,D,20190103,000000,32.3991,32.3991,32.207,32.207,903.67849572432,0
+VALQ.US,D,20190104,000000,33.0678,33.0678,32.9604,33.0244,6230.3047750162,0
+VALQ.US,D,20190107,000000,33.4361,33.4361,33.2509,33.2509,645.77474525918,0
+VALQ.US,D,20190108,000000,33.4726,33.5828,33.4184,33.5828,3146.628829494,0
+VALQ.US,D,20190109,000000,33.7306,33.7306,33.6567,33.6567,1210.3199628128,0
+VALQ.US,D,20190110,000000,33.7109,33.8271,33.7109,33.8271,833.61802807828,0
+VALQ.US,D,20190111,000000,33.9128,33.9157,33.8537,33.9157,1210.3199628128,0
+VALQ.US,D,20190114,000000,33.7473,33.7769,33.7069,33.7069,478.23884436647,0
+VALQ.US,D,20190115,000000,33.7827,33.9216,33.7827,33.9039,895.55554295376,0
+VALQ.US,D,20190116,000000,33.968,34.033,33.967,33.967,558.4530029757,0
+VALQ.US,D,20190117,000000,33.9138,34.2427,33.9138,34.1689,1689.5741762756,0
+VALQ.US,D,20190118,000000,34.6386,34.6386,34.5588,34.5588,2768.9115256632,0
+VALQ.US,D,20190122,000000,34.3165,34.3165,34.03,34.1068,1877.4174590947,0
+VALQ.US,D,20190123,000000,34.0034,34.2753,34.0034,34.2753,500.57696448549,0
+VALQ.US,D,20190124,000000,34.3353,34.3353,34.3255,34.3255,327.96421811119,0
+VALQ.US,D,20190125,000000,34.5924,34.5924,34.553,34.553,1395.1171383429,0
+VALQ.US,D,20190128,000000,34.3993,34.5096,34.3993,34.4614,3023.7691688394,0
+VALQ.US,D,20190129,000000,34.5086,34.5736,34.5086,34.5697,737.15796392793,0
+VALQ.US,D,20190130,000000,34.7391,34.9134,34.7115,34.8701,1207.2738555238,0
+VALQ.US,D,20190131,000000,35.0434,35.2641,35.0434,35.2641,1665.2053179639,0
+VALQ.US,D,20190201,000000,35.2157,35.2897,35.2157,35.2305,1201.1816409459,0
+VALQ.US,D,20190204,000000,35.2571,35.3477,35.2571,35.3477,895.55554295376,0
+VALQ.US,D,20190205,000000,35.4374,35.5044,35.4374,35.4925,1269.2113703993,0
+VALQ.US,D,20190206,000000,35.5448,35.6018,35.528,35.5448,5179.3977603256,0
+VALQ.US,D,20190207,000000,35.2335,35.3143,35.1951,35.3143,2833.8951478276,0
+VALQ.US,D,20190208,000000,35.0602,35.2916,35.0602,35.2749,2900.9095081847,0
+VALQ.US,D,20190211,000000,35.2729,35.3329,35.2729,35.3271,1973.877523245,0
+VALQ.US,D,20190212,000000,35.5566,35.7053,35.5566,35.659,2620.6676376005,0
+VALQ.US,D,20190213,000000,35.7663,35.8411,35.6855,35.7869,5181.4284985182,0
+VALQ.US,D,20190214,000000,35.7457,35.7741,35.7457,35.7741,250.79616679091,0
+VALQ.US,D,20190215,000000,36.0686,36.0824,36.048,36.0824,2027.69208535,0
+VALQ.US,D,20190219,000000,36.1603,36.307,36.1603,36.2173,10823.834566765,0
+VALQ.US,D,20190220,000000,36.307,36.4075,36.307,36.3257,1597.1755885105,0
+VALQ.US,D,20190221,000000,36.2538,36.2695,36.1406,36.2243,1952.5547722223,0
+VALQ.US,D,20190222,000000,36.4714,36.499,36.4714,36.499,2128.2136258856,0
+VALQ.US,D,20190225,000000,36.6133,36.6635,36.4833,36.4833,4988.5083702175,0
+VALQ.US,D,20190226,000000,36.5473,36.5758,36.4409,36.4409,2251.0732865402,0
+VALQ.US,D,20190227,000000,36.2144,36.3838,36.2144,36.3425,3624.8676738605,0
+VALQ.US,D,20190228,000000,36.2538,36.3257,36.2538,36.2607,4685.9283795143,0
+VALQ.US,D,20190301,000000,36.2695,36.4272,36.2695,36.4272,598.05239773216,0
+VALQ.US,D,20190304,000000,36.436,36.436,36.0372,36.2301,2265.2884538887,0
+VALQ.US,D,20190305,000000,36.1859,36.3159,36.1859,36.2449,2767.8961565668,0
+VALQ.US,D,20190306,000000,36.1061,36.1061,35.984,35.984,1450.9624386405,0
+VALQ.US,D,20190307,000000,35.8027,35.8667,35.7101,35.7191,3361.8870779137,0
+VALQ.US,D,20190308,000000,35.5456,35.6865,35.5358,35.6865,8242.7663239214,0
+VALQ.US,D,20190311,000000,35.9328,36.1228,35.9328,36.1228,3430.9321764635,0
+VALQ.US,D,20190312,000000,36.2449,36.2795,36.1819,36.1819,6823.2803272668,0
+VALQ.US,D,20190313,000000,36.4272,36.4272,36.3513,36.3513,1696.6817599498,0
+VALQ.US,D,20190314,000000,36.2795,36.3641,36.2795,36.3179,2085.5681238402,0
+VALQ.US,D,20190315,000000,36.4518,36.5188,36.4202,36.4202,1556.5608246577,0
+VALQ.US,D,20190318,000000,36.5286,36.5286,36.372,36.4518,1768.7729657885,0
+VALQ.US,D,20190319,000000,36.5482,36.5482,36.3464,36.3464,3900.032698963,0
+VALQ.US,D,20190320,000000,36.2154,36.3602,36.1179,36.1997,1976.923630534,0
+VALQ.US,D,20190321,000000,36.5482,36.6517,36.4813,36.6517,2073.3836946843,0
+VALQ.US,D,20190322,000000,36.6468,36.6468,36.2627,36.2627,1383.9480782834,0
+VALQ.US,D,20190325,000000,36.2557,36.2557,36.107,36.1997,925.00124674703,0
+VALQ.US,D,20190326,000000,36.5394,36.5592,36.4705,36.5079,8204.1822982612,0
+VALQ.US,D,20190327,000000,36.4429,36.4429,36.3257,36.4094,4377.2561742332,0
+VALQ.US,D,20190328,000000,36.4183,36.5128,36.4183,36.5128,387.87099479403,0
+VALQ.US,D,20190329,000000,36.6034,36.6615,36.6034,36.6615,615.31367236959,0
+VALQ.US,D,20190401,000000,36.7679,36.9353,36.7679,36.9353,680.29729453404,0
+VALQ.US,D,20190402,000000,36.8251,36.9344,36.8251,36.9127,2087.5988620328,0
+VALQ.US,D,20190403,000000,36.9718,37.0821,36.9078,36.9718,8243.7816930177,0
+VALQ.US,D,20190404,000000,37.027,37.0554,37.0052,37.0554,1060.0453365575,0
+VALQ.US,D,20190405,000000,37.2515,37.2515,37.2505,37.2505,989.98486891147,0
+VALQ.US,D,20190408,000000,37.2367,37.2436,37.1934,37.2436,1148.3824479373,0
+VALQ.US,D,20190409,000000,37.0654,37.1008,36.9314,36.9314,761.5268222396,0
+VALQ.US,D,20190410,000000,37.1116,37.1471,37.1116,37.1431,1000.1385598747,0
+VALQ.US,D,20190411,000000,37.2495,37.2495,37.0456,37.1668,2978.077559505,0
+VALQ.US,D,20190412,000000,37.2219,37.2555,37.2219,37.2555,4463.5625474203,0
+VALQ.US,D,20190415,000000,37.2111,37.2545,37.2111,37.2545,840.72561175251,0
+VALQ.US,D,20190416,000000,37.2673,37.2673,37.1372,37.1431,15456.963753271,0
+VALQ.US,D,20190417,000000,36.9944,37.0446,36.9895,36.9895,2925.2783664964,0
+VALQ.US,D,20190418,000000,36.9078,37.0742,36.8979,37.0023,962.56990331085,0
+VALQ.US,D,20190422,000000,36.8891,36.8891,36.762,36.8408,1477.3620351448,0
+VALQ.US,D,20190423,000000,37.0446,37.0792,37.0446,37.0792,382.79414931244,0
+VALQ.US,D,20190424,000000,37.2032,37.2032,37.0683,37.087,2073.3836946843,0
+VALQ.US,D,20190425,000000,36.8881,36.9924,36.8881,36.9924,1934.2781284886,0
+VALQ.US,D,20190426,000000,37.1747,37.1747,37.1176,37.1638,2583.0989810367,0
+VALQ.US,D,20190429,000000,37.1727,37.2199,37.1422,37.1422,1143.3056024557,0
+VALQ.US,D,20190430,000000,37.2318,37.348,37.2111,37.3371,1162.5976152858,0
+VALQ.US,D,20190501,000000,37.3214,37.3677,37.0654,37.0654,5913.5096169645,0
+VALQ.US,D,20190502,000000,37.1372,37.1372,36.9718,37.0072,4053.3534325073,0
+VALQ.US,D,20190503,000000,37.1471,37.3017,37.1471,37.3017,3832.0029695096,0
+VALQ.US,D,20190506,000000,36.9718,37.1904,36.9718,37.1904,2583.0989810367,0
+VALQ.US,D,20190507,000000,36.8516,36.8516,36.5808,36.6359,2859.2793752356,0
+VALQ.US,D,20190508,000000,36.6753,36.695,36.5434,36.5434,2578.0221355551,0
+VALQ.US,D,20190509,000000,36.1799,36.5208,36.1799,36.5138,2764.8500492779,0
+VALQ.US,D,20190510,000000,36.5995,36.5995,36.5995,36.5995,193.93549739702,0
+VALQ.US,D,20190513,000000,35.8894,35.986,35.8894,35.986,2084.5527547439,0
+VALQ.US,D,20190514,000000,36.3877,36.3877,36.2341,36.2341,332.02569449646,0
+VALQ.US,D,20190515,000000,36.2941,36.3897,36.2941,36.3602,1854.0639698793,0
+VALQ.US,D,20190516,000000,36.6625,36.6625,36.4942,36.4942,532.0534064714,0
+VALQ.US,D,20190517,000000,36.2695,36.5296,36.2695,36.372,8566.6690656473,0
+VALQ.US,D,20190520,000000,36.2439,36.2529,36.1041,36.1662,2465.3161658636,0
+VALQ.US,D,20190521,000000,36.4498,36.4498,36.4252,36.4252,2457.1932130931,0
+VALQ.US,D,20190522,000000,36.306,36.3307,36.2893,36.3307,2025.6613471573,0
+VALQ.US,D,20190523,000000,36.0312,36.0312,35.9002,36.0106,6343.0107447077,0
+VALQ.US,D,20190524,000000,36.04,36.1041,36.04,36.0638,2268.3345611777,0
+VALQ.US,D,20190528,000000,35.981,36.0312,35.5969,35.5969,4411.7787235081,0
+VALQ.US,D,20190529,000000,35.2463,35.2463,35.2266,35.2266,2165.7822824494,0
+VALQ.US,D,20190530,000000,35.3556,35.3556,35.0956,35.1498,2222.6429518433,0
+VALQ.US,D,20190531,000000,34.8051,34.8583,34.7509,34.7509,11849.357354048,0
+VALQ.US,D,20190603,000000,34.8385,35.1281,34.8385,35.1281,4824.0185766138,0
+VALQ.US,D,20190604,000000,35.4324,35.6659,35.4324,35.6659,7007.0621337006,0
+VALQ.US,D,20190605,000000,35.7328,35.8559,35.7328,35.8549,4254.3965135785,0
+VALQ.US,D,20190606,000000,35.8569,36.0746,35.8027,35.9475,5457.6088927171,0
+VALQ.US,D,20190607,000000,36.3257,36.3257,36.1918,36.1918,2700.8817962098,0
+VALQ.US,D,20190610,000000,36.3169,36.3543,36.2292,36.2292,4427.0092599528,0
+VALQ.US,D,20190611,000000,36.4183,36.4183,36.3247,36.3247,970.6928560814,0
+VALQ.US,D,20190612,000000,36.4084,36.4084,36.3503,36.3503,3930.4937718526,0
+VALQ.US,D,20190613,000000,36.5768,36.5768,36.5316,36.5464,2503.9001915238,0
+VALQ.US,D,20190614,000000,36.629,36.629,36.503,36.572,1234.6888211245,0
+VALQ.US,D,20190617,000000,36.568,36.6231,36.5532,36.5532,2577.0067664588,0
+VALQ.US,D,20190618,000000,36.7975,36.7975,36.7127,36.7127,259.93448865778,0
+VALQ.US,D,20190619,000000,36.7127,36.8881,36.7127,36.8881,1357.5484817791,0
+VALQ.US,D,20190620,000000,37.018,37.1471,37.018,37.1471,2179.9974497979,0
+VALQ.US,D,20190621,000000,37.1471,37.1934,37.1471,37.1924,496.51548810022,0
+VALQ.US,D,20190624,000000,37.2495,37.2495,36.9984,36.9984,3286.7497647861,0
+VALQ.US,D,20190625,000000,37.0644,37.0644,36.8063,36.8063,6518.6695983709,0
+VALQ.US,D,20190626,000000,36.7177,36.7177,36.5936,36.5936,3737.5736435519,0
+VALQ.US,D,20190627,000000,36.7373,36.7847,36.7373,36.7463,1269.2113703993,0
+VALQ.US,D,20190628,000000,36.9334,36.9984,36.9058,36.9275,2042.9226217948,0
+VALQ.US,D,20190701,000000,37.026,37.089,36.9806,37.089,1350.4408981049,0
+VALQ.US,D,20190702,000000,37.1983,37.219,37.1422,37.219,2187.1050334721,0
+VALQ.US,D,20190703,000000,37.4928,37.6513,37.4928,37.6513,2197.2587244353,0
+VALQ.US,D,20190705,000000,37.3687,37.5548,37.3687,37.5154,1720.0352491652,0
+VALQ.US,D,20190708,000000,37.4258,37.4563,37.4169,37.4563,1627.6366614001,0
+VALQ.US,D,20190709,000000,37.3874,37.4071,37.3411,37.3854,2936.4474265559,0
+VALQ.US,D,20190710,000000,37.4278,37.5362,37.4278,37.4554,2577.0067664588,0
+VALQ.US,D,20190711,000000,37.3785,37.3785,37.2032,37.3283,176727.02195259,0
+VALQ.US,D,20190712,000000,37.4524,37.546,37.4524,37.5134,4693.0359631885,0
+VALQ.US,D,20190715,000000,37.5282,37.5282,37.4908,37.5105,4350.8565777289,0
+VALQ.US,D,20190716,000000,37.548,37.5646,37.5184,37.5262,7058.8459576129,0
+VALQ.US,D,20190717,000000,37.4169,37.4169,37.2771,37.2771,5032.1692413592,0
+VALQ.US,D,20190718,000000,37.2849,37.5282,37.2849,37.4583,5334.7492320624,0
+VALQ.US,D,20190719,000000,37.5164,37.5646,37.2583,37.2583,5625.1447936098,0
+VALQ.US,D,20190722,000000,37.1234,37.1372,37.1234,37.1372,292.42629974,0
+VALQ.US,D,20190723,000000,37.1894,37.4455,37.1894,37.4288,65981.729986128,0
+VALQ.US,D,20190724,000000,37.5046,37.5952,37.48,37.5736,7827.4803635267,0
+VALQ.US,D,20190725,000000,37.5086,37.5086,37.4317,37.4317,3556.8379444071,0
+VALQ.US,D,20190726,000000,37.475,37.5736,37.475,37.5726,1683.4819616977,0
+VALQ.US,D,20190729,000000,37.546,37.6188,37.5233,37.609,6413.0712123537,0
+VALQ.US,D,20190730,000000,37.5184,37.5282,37.4356,37.4938,31375.920445368,0
+VALQ.US,D,20190731,000000,37.5134,37.546,37.2239,37.2239,2282.5497285261,0
+VALQ.US,D,20190801,000000,37.2801,37.4986,36.8319,36.8339,2353.6255652685,0
+VALQ.US,D,20190802,000000,36.634,36.6743,36.5256,36.634,7851.8492218384,0
+VALQ.US,D,20190805,000000,36.0036,36.0036,35.6373,35.7397,12322.519352933,0
+VALQ.US,D,20190806,000000,35.8697,36.043,35.6973,36.0302,6227.2586677272,0
+VALQ.US,D,20190807,000000,35.4778,36.1366,35.4778,36.0933,5953.109011721,0
+VALQ.US,D,20190808,000000,36.3691,36.6271,36.3691,36.6271,1862.1869226499,0
+VALQ.US,D,20190809,000000,36.5158,36.5158,36.2489,36.3819,1573.8220992952,0
+VALQ.US,D,20190812,000000,36.0076,36.0164,35.85,35.9613,3111.0909111228,0
+VALQ.US,D,20190813,000000,36.566,36.566,36.3789,36.3789,1609.3600176663,0
+VALQ.US,D,20190814,000000,35.7741,35.7741,35.3556,35.4236,1613.4214940516,0
+VALQ.US,D,20190815,000000,35.4778,35.5506,35.2709,35.4797,3917.2939736005,0
+VALQ.US,D,20190816,000000,35.9022,35.9416,35.9022,35.9386,516.82287002661,0
+VALQ.US,D,20190819,000000,36.3021,36.4045,36.3021,36.3592,3139.5212458198,0
+VALQ.US,D,20190820,000000,36.2105,36.2105,35.9978,35.9978,15493.517040739,0
+VALQ.US,D,20190821,000000,36.2933,36.3947,36.2933,36.3947,28785.713880657,0
+VALQ.US,D,20190822,000000,36.3572,36.569,36.3119,36.5542,8841.8340907499,0
+VALQ.US,D,20190823,000000,36.434,36.434,35.4916,35.4916,18195.414206045,0
+VALQ.US,D,20190826,000000,35.8303,35.8855,35.7417,35.8471,2218.581475458,0
+VALQ.US,D,20190827,000000,36.0164,36.0164,35.6274,35.6353,6330.8263155518,0
+VALQ.US,D,20190828,000000,35.8116,35.9032,35.8107,35.8865,4034.0614196772,0
+VALQ.US,D,20190829,000000,36.2292,36.2843,36.1396,36.2371,7134.9986398368,0
+VALQ.US,D,20190830,000000,36.4409,36.497,36.3513,36.374,10503.993301425,0
+VALQ.US,D,20190903,000000,36.2006,36.3021,36.043,36.3001,8824.5728161124,0
+VALQ.US,D,20190904,000000,36.565,36.6773,36.565,36.6773,6283.1039680248,0
+VALQ.US,D,20190905,000000,37.026,37.1087,37.018,37.018,8564.6383274546,0
+VALQ.US,D,20190906,000000,37.1845,37.1934,37.1471,37.1471,3028.8460143209,0
+VALQ.US,D,20190909,000000,37.2397,37.474,37.2397,37.474,4275.7192646012,0
+VALQ.US,D,20190910,000000,37.483,37.7557,37.483,37.7557,2663.3131396459,0
+VALQ.US,D,20190911,000000,37.8709,38.0846,37.8709,38.0846,3088.7527910038,0
+VALQ.US,D,20190912,000000,38.0472,38.1388,37.9714,38.064,5457.6088927171,0
+VALQ.US,D,20190913,000000,38.13,38.1566,37.9694,37.993,3227.8583571996,0
+VALQ.US,D,20190916,000000,38.0571,38.0571,37.9153,37.9902,4785.4345509536,0
+VALQ.US,D,20190917,000000,38.0768,38.0768,37.8995,38.0276,11838.188293988,0
+VALQ.US,D,20190918,000000,37.8808,37.9428,37.7765,37.9428,11091.892008194,0
+VALQ.US,D,20190919,000000,38.0571,38.0571,37.9241,37.9241,4527.5308004885,0
+VALQ.US,D,20190920,000000,38.0571,38.0936,37.8808,37.9054,11438.132870039,0
+VALQ.US,D,20190923,000000,37.9005,37.9636,37.8434,37.8956,6743.0661686575,0
+VALQ.US,D,20190924,000000,37.9448,37.9636,37.6248,37.7252,3744.6812272262,0
+VALQ.US,D,20190925,000000,37.7745,37.935,37.7577,37.9035,4174.1823549693,0
+VALQ.US,D,20190926,000000,38.0482,38.0482,37.7025,37.9074,24665.346087793,0
+VALQ.US,D,20190927,000000,38.0196,38.0196,37.7065,37.8523,2294.734157682,0
+VALQ.US,D,20190930,000000,38.0778,38.132,38.0384,38.0384,5920.6172006388,0
+VALQ.US,D,20191001,000000,37.9251,37.9251,37.6444,37.6444,2032.7689308316,0
+VALQ.US,D,20191002,000000,37.1973,37.217,36.9738,37.0082,9251.0278365666,0
+VALQ.US,D,20191003,000000,36.9886,37.1343,36.9265,37.1343,3221.7661426216,0
+VALQ.US,D,20191004,000000,37.2987,37.548,37.217,37.548,4642.2675083726,0
+VALQ.US,D,20191007,000000,37.475,37.6454,37.4524,37.4524,4180.2745695472,0
+VALQ.US,D,20191008,000000,37.0014,37.1973,36.9009,36.9009,2750.6348819294,0
+VALQ.US,D,20191009,000000,37.1067,37.1609,37.0772,37.1412,1839.8488025309,0
+VALQ.US,D,20191010,000000,37.4317,37.4317,37.3067,37.3441,3478.6545239905,0
+VALQ.US,D,20191011,000000,37.8611,38.0196,37.7921,37.7921,3894.9558534814,0
+VALQ.US,D,20191014,000000,37.6356,37.7025,37.6356,37.7025,945.30862867342,0
+VALQ.US,D,20191015,000000,37.9074,37.9163,37.868,37.868,541.19172833827,0
+VALQ.US,D,20191016,000000,37.9163,37.935,37.8039,37.8345,4444.2705345903,0
+VALQ.US,D,20191017,000000,37.9724,37.9724,37.8335,37.9271,14267.966541481,0
+VALQ.US,D,20191018,000000,38.0196,38.0482,37.9448,38.0286,2411.5016037587,0
+VALQ.US,D,20191021,000000,38.2433,38.2827,38.1979,38.2827,2091.6603384181,0
+VALQ.US,D,20191022,000000,38.4422,38.5328,38.4422,38.4589,1886.5557809616,0
+VALQ.US,D,20191023,000000,38.4126,38.4816,38.4028,38.4816,2655.1901868754,0
+VALQ.US,D,20191024,000000,38.4126,38.4865,38.3723,38.4865,2436254.2715888,0
+VALQ.US,D,20191025,000000,38.5052,38.647,38.4855,38.5712,4935.7091772089,0
+VALQ.US,D,20191028,000000,38.7947,38.7947,38.6854,38.6854,720.91205838682,0
+VALQ.US,D,20191029,000000,38.7387,38.7623,38.6933,38.6963,1048.876276498,0
+VALQ.US,D,20191030,000000,38.5643,38.7287,38.5634,38.7179,20192.645218505,0
+VALQ.US,D,20191031,000000,38.58,38.58,38.4589,38.5486,5463.701107295,0
+VALQ.US,D,20191101,000000,38.9395,38.9927,38.9149,38.9927,13568.377234117,0
+VALQ.US,D,20191104,000000,39.2625,39.2813,39.2429,39.2635,5170.2594384587,0
+VALQ.US,D,20191105,000000,39.5246,39.5246,39.2981,39.3571,33756.960976236,0
+VALQ.US,D,20191106,000000,39.5718,41.1141,39.2813,39.3453,66343.201384417,0
+VALQ.US,D,20191107,000000,39.5147,39.5147,39.3699,39.3699,1942.4010812591,0
+VALQ.US,D,20191108,000000,39.3275,39.5058,39.2527,39.4871,11962.06332374,0
+VALQ.US,D,20191111,000000,39.4005,39.43,39.3571,39.3965,30575.809597468,0
+VALQ.US,D,20191112,000000,39.5344,39.5344,39.3502,39.3502,36078.094730423,0
+VALQ.US,D,20191113,000000,39.2911,39.4014,39.2429,39.3433,26654.454147482,0
+VALQ.US,D,20191114,000000,39.3926,39.4388,39.3463,39.4231,4842.2952203475,0
+VALQ.US,D,20191115,000000,39.5492,39.7294,39.5492,39.6979,76758.857574462,0
+VALQ.US,D,20191118,000000,39.6545,39.7461,39.6545,39.6801,27360.135669424,0
+VALQ.US,D,20191119,000000,39.5994,39.6004,39.5324,39.5324,10321.226864087,0
+VALQ.US,D,20191120,000000,39.4842,39.496,39.3837,39.4605,2262.2423465998,0
+VALQ.US,D,20191121,000000,39.3798,39.5058,39.3798,39.4418,18112.153940146,0
+VALQ.US,D,20191122,000000,39.5531,39.5896,39.5058,39.5068,3179.1206405762,0
+VALQ.US,D,20191125,000000,39.6545,39.7569,39.6545,39.755,3733.5121671667,0
+VALQ.US,D,20191126,000000,39.7569,39.8043,39.692,39.7855,6453.6859762065,0
+VALQ.US,D,20191127,000000,39.8515,39.9342,39.7855,39.9283,7045.6461593607,0
+VALQ.US,D,20191129,000000,39.9165,39.9165,39.7057,39.7057,5354.0412448925,0
+VALQ.US,D,20191202,000000,39.627,39.627,39.433,39.433,11826.003864832,0
+VALQ.US,D,20191203,000000,39.0468,39.1887,38.9918,39.1345,11848.341984952,0
+VALQ.US,D,20191204,000000,39.4684,39.5246,39.366,39.366,2981.1236667939,0
+VALQ.US,D,20191205,000000,39.3965,39.4615,39.3374,39.4615,16312.919901468,0
+VALQ.US,D,20191206,000000,39.8791,39.8791,39.7629,39.7629,1750.4963220547,0
+VALQ.US,D,20191209,000000,39.7491,39.8141,39.692,39.692,15075.184973055,0
+VALQ.US,D,20191210,000000,39.6821,39.7038,39.5718,39.628,35752.161250505,0
+VALQ.US,D,20191211,000000,39.8141,39.8141,39.6073,39.6457,8345.3186026496,0
+VALQ.US,D,20191212,000000,40.0564,40.0564,39.8417,40.013,16598.238617534,0
+VALQ.US,D,20191213,000000,40.0938,40.0938,39.8417,39.886,6204.9205476082,0
+VALQ.US,D,20191216,000000,40.1401,40.2907,40.1401,40.21,20139.846025496,0
+VALQ.US,D,20191217,000000,40.2513,40.2543,40.1824,40.1824,5211.8895714078,0
+VALQ.US,D,20191218,000000,40.1962,40.2819,40.1962,40.2513,4938.7552844979,0
+VALQ.US,D,20191219,000000,40.2907,40.3833,40.2829,40.3016,23958.649196754,0
+VALQ.US,D,20191220,000000,40.4878,40.6266,40.4878,40.5922,5458.6242618134,0
+VALQ.US,D,20191223,000000,40.5931,40.6178,40.5428,40.5428,4252.3657753859,0
+VALQ.US,D,20191224,000000,40.597,40.597,40.5292,40.5292,5831.2647201627,0
+VALQ.US,D,20191226,000000,40.6266,40.6325,40.5458,40.5872,4957.0319282316,0
+VALQ.US,D,20191227,000000,40.664,40.664,40.5724,40.5724,6686.2054992636,0
+VALQ.US,D,20191230,000000,40.4592,40.5704,40.4454,40.4493,2512.0231442943,0
+VALQ.US,D,20191231,000000,40.4493,40.5803,40.4493,40.5803,8448.8862504742,0
+VALQ.US,D,20200102,000000,40.7025,40.7025,40.3587,40.5438,23871.327454471,0
+VALQ.US,D,20200103,000000,40.2435,40.3557,40.2435,40.2897,2210.4585226875,0
+VALQ.US,D,20200106,000000,39.9687,40.3163,39.9687,40.2917,4265.5655736381,0
+VALQ.US,D,20200107,000000,40.3823,40.3823,40.2573,40.2809,2475.4698568268,0
+VALQ.US,D,20200108,000000,40.4011,40.531,40.2543,40.4109,6441.5015470507,0
+VALQ.US,D,20200109,000000,40.4808,40.4966,40.4198,40.4966,4056.3995397962,0
+VALQ.US,D,20200110,000000,40.7025,40.7025,40.5054,40.5054,10000.37022965,0
+VALQ.US,D,20200113,000000,40.5704,40.664,40.4868,40.6552,24575.993607317,0
+VALQ.US,D,20200114,000000,40.6926,40.7753,40.6483,40.7585,2905.9863536663,0
+VALQ.US,D,20200115,000000,40.8285,40.8285,40.7419,40.7419,2429.7782474925,0
+VALQ.US,D,20200116,000000,40.9841,41.0934,40.9536,41.0904,1984.0312142082,0
+VALQ.US,D,20200117,000000,41.1446,41.1624,41.117,41.1624,1380.9019709945,0
+VALQ.US,D,20200121,000000,40.9181,41.0904,40.9181,41.0018,6039.4153849081,0
+VALQ.US,D,20200122,000000,41.2027,41.2273,40.992,41.0206,40809.714719272,0
+VALQ.US,D,20200123,000000,40.9024,41.1535,40.8235,41.1535,20016.986364842,0
+VALQ.US,D,20200124,000000,41.1712,41.1712,40.5704,40.7281,3442.101236523,0
+VALQ.US,D,20200127,000000,40.0908,40.2879,40.0622,40.1007,20945.033718878,0
+VALQ.US,D,20200128,000000,40.2887,40.6364,40.2425,40.5144,8833.7111379793,0
+VALQ.US,D,20200129,000000,40.4395,40.4395,40.2327,40.2327,1428.6243185215,0
+VALQ.US,D,20200130,000000,40.0258,40.1598,39.7531,40.1598,5068.7225288267,0
+VALQ.US,D,20200131,000000,39.7619,39.7767,39.4152,39.4152,965.61601059981,0
+VALQ.US,D,20200203,000000,39.7993,39.8978,39.5954,39.5954,6985.7393826779,0
+VALQ.US,D,20200204,000000,40.1864,40.2327,40.1292,40.1292,2253.1040247329,0
+VALQ.US,D,20200205,000000,40.664,40.928,40.5606,40.9043,3380.1637216475,0
+VALQ.US,D,20200206,000000,41.0492,41.0492,40.925,40.925,5205.7973568299,0
+VALQ.US,D,20200207,000000,40.664,40.7025,40.604,40.604,2996.3542032387,0
+VALQ.US,D,20200210,000000,40.5222,40.7931,40.5222,40.7931,3938.6167246232,0
+VALQ.US,D,20200211,000000,41.1072,41.1535,40.9832,41.054,11145.706570298,0
+VALQ.US,D,20200212,000000,41.3968,41.4135,41.3445,41.4135,5267.7348717054,0
+VALQ.US,D,20200213,000000,41.119,41.3475,41.119,41.2619,19363.088666812,0
+VALQ.US,D,20200214,000000,41.4253,41.4253,41.0018,41.0708,4807.7726710726,0
+VALQ.US,D,20200218,000000,41.0018,41.0018,40.7675,40.928,8977.8935496567,0
+VALQ.US,D,20200219,000000,41.058,41.0866,40.993,41.0235,5030.1385031666,0
+VALQ.US,D,20200220,000000,40.9083,41.0876,40.9083,41.058,2008.4000725199,0
+VALQ.US,D,20200221,000000,40.6926,40.8433,40.6926,40.7595,879.30963741265,0
+VALQ.US,D,20200224,000000,39.8367,39.8653,39.3945,39.5412,13712.559645794,0
+VALQ.US,D,20200225,000000,39.4605,39.4605,38.2689,38.2875,3908.1556517336,0
+VALQ.US,D,20200226,000000,38.581,38.7229,37.8631,37.8631,2579.0375046514,0
+VALQ.US,D,20200227,000000,37.4228,37.5164,36.4724,36.4724,6869.9873056975,0
+VALQ.US,D,20200228,000000,35.5604,35.7604,34.9794,35.6747,12242.305194323,0
+VALQ.US,D,20200302,000000,36.3316,37.2564,35.7328,37.2564,18566.023926201,0
+VALQ.US,D,20200303,000000,36.9265,37.0654,36.0716,36.3563,8325.0112207233,0
+VALQ.US,D,20200304,000000,36.8674,37.7627,36.8457,37.7627,62588.366466228,0
+VALQ.US,D,20200305,000000,36.895,37.1638,36.4311,36.5464,11488.901324854,0
+VALQ.US,D,20200306,000000,35.7111,36.2587,35.5782,36.2135,3018.6923233578,0
+VALQ.US,D,20200309,000000,34.2447,34.4259,33.5524,33.5524,7323.8572917523,0
+VALQ.US,D,20200310,000000,34.483,34.7046,33.1544,34.7046,7658.9290935377,0
+VALQ.US,D,20200311,000000,33.3179,33.6331,32.7418,32.922,11648.314272977,0
+VALQ.US,D,20200312,000000,30.9178,30.9178,29.604,29.608,7973.6935133967,0
+VALQ.US,D,20200313,000000,31.031,31.5018,29.6434,31.4998,7498.5007763192,0
+VALQ.US,D,20200316,000000,27.3664,29.7537,27.3664,28.1376,88492.46285153,0
+VALQ.US,D,20200317,000000,28.3523,29.4809,28.3523,29.4267,12333.688412992,0
+VALQ.US,D,20200318,000000,28.1356,28.5955,26.608,27.9298,46976.051241219,0
+VALQ.US,D,20200319,000000,27.7239,28.1306,27.5161,27.7574,6374.4871866936,0
+VALQ.US,D,20200320,000000,27.8027,27.8579,26.417,26.417,3712.1894161439,0
+VALQ.US,D,20200323,000000,26.2613,26.2613,25.1672,25.5986,6675.0364392041,0
+VALQ.US,D,20200324,000000,26.8227,27.7583,26.7971,27.7583,6881.156365757,0
+VALQ.US,D,20200325,000000,27.4658,29.4691,27.4658,28.5256,26047.263427883,0
+VALQ.US,D,20200326,000000,28.6595,30.3643,28.6595,30.3643,79280.019040623,0
+VALQ.US,D,20200327,000000,29.3056,29.7084,29.3056,29.3637,17491.763422295,0
+VALQ.US,D,20200330,000000,29.4444,30.2304,29.4444,30.2304,9509.9469561281,0
+VALQ.US,D,20200331,000000,30.0954,30.2825,29.6867,29.6867,3348.6872796616,0
+VALQ.US,D,20200401,000000,28.6969,28.7561,28.107,28.2409,3557.8533135034,0
+VALQ.US,D,20200402,000000,28.5443,28.5443,28.0224,28.5196,4144.736651176,0
+VALQ.US,D,20200403,000000,28.0992,28.111,27.7347,27.9583,3637.0521030163,0
+VALQ.US,D,20200406,000000,29.4642,30.0896,29.3213,30.0896,9981.0782168203,0
+VALQ.US,D,20200407,000000,31.2349,31.2349,30.3013,30.3013,5159.0903783992,0
+VALQ.US,D,20200408,000000,30.3919,31.3955,30.3821,31.3906,9214.4745490991,0
+VALQ.US,D,20200409,000000,32.0386,32.4286,31.7283,32.0198,5830.2493510663,0
+VALQ.US,D,20200413,000000,31.9362,31.9362,31.0774,31.3837,6105.4143761689,0
+VALQ.US,D,20200414,000000,31.8879,32.1922,31.8879,32.1637,6437.4400706654,0
+VALQ.US,D,20200415,000000,31.5392,31.5392,30.903,31.1542,4741.7736798119,0
+VALQ.US,D,20200416,000000,31.1118,31.2211,30.8183,31.2211,21390.780752162,0
+VALQ.US,D,20200417,000000,32.0583,32.1735,31.8298,32.1735,9906.956272789,0
+VALQ.US,D,20200420,000000,31.5482,31.9904,31.5206,31.5314,10213.597739877,0
+VALQ.US,D,20200421,000000,30.97,30.97,30.6086,30.6322,32676.608257753,0
+VALQ.US,D,20200422,000000,31.035,31.103,30.9158,31.0932,1929.201283007,0
+VALQ.US,D,20200423,000000,31.5008,31.5294,31.1552,31.1552,3909.1710208299,0
+VALQ.US,D,20200424,000000,31.168,31.6427,31.098,31.558,4974.293202869,0
+VALQ.US,D,20200427,000000,32.077,32.406,31.9746,32.406,2983.1544049866,0
+VALQ.US,D,20200428,000000,32.7113,32.9398,32.6709,32.6709,6991.8315972558,0
+VALQ.US,D,20200429,000000,33.3947,33.8221,33.3357,33.7345,4570.1763025339,0
+VALQ.US,D,20200430,000000,33.6124,33.6124,32.8403,32.9437,3660.4055922317,0
+VALQ.US,D,20200501,000000,32.1607,32.1627,31.8111,31.8111,4456.4549637461,0
+VALQ.US,D,20200504,000000,31.5944,31.7983,31.551,31.7983,2400.3325436992,0
+VALQ.US,D,20200505,000000,32.0682,32.3774,32.0318,32.0318,7468.0397034296,0
+VALQ.US,D,20200506,000000,31.9263,31.9686,31.6043,31.6092,4191.4436296067,0
+VALQ.US,D,20200507,000000,32.0386,32.3045,31.8909,31.8909,6470.9472508439,0
+VALQ.US,D,20200508,000000,32.4572,32.8196,32.3991,32.8196,3121.244602086,0
+VALQ.US,D,20200511,000000,32.3557,32.7447,32.3557,32.6256,1278.3496922662,0
+VALQ.US,D,20200512,000000,32.4886,32.6374,31.8377,31.8377,21866.988858335,0
+VALQ.US,D,20200513,000000,31.3777,31.4704,30.7947,30.9178,6052.6151831603,0
+VALQ.US,D,20200514,000000,30.4185,31.3009,30.3771,31.3009,4285.8729555644,0
+VALQ.US,D,20200515,000000,31.2349,31.3965,30.9267,31.3896,3406.5633181518,0
+VALQ.US,D,20200518,000000,32.3527,32.992,32.3527,32.9023,2621.6830066968,0
+VALQ.US,D,20200519,000000,32.7683,33.0058,32.594,32.594,2157.6593296789,0
+VALQ.US,D,20200520,000000,33.0234,33.1859,33.0234,33.0402,1434.7165330994,0
+VALQ.US,D,20200521,000000,33.1092,33.1092,32.923,32.9555,2886.6943408362,0
+VALQ.US,D,20200522,000000,32.7683,32.9299,32.7447,32.9122,1026.538156379,0
+VALQ.US,D,20200526,000000,33.9926,34.0468,33.8113,33.8113,4422.9477835676,0
+VALQ.US,D,20200527,000000,34.5214,34.6711,34.1905,34.6711,4128.4907456349,0
+VALQ.US,D,20200528,000000,34.6524,34.6918,34.2634,34.2634,38991.188667764,0
+VALQ.US,D,20200529,000000,33.9728,34.418,33.9138,34.4151,4115.2909473828,0
+VALQ.US,D,20200601,000000,34.2457,34.5598,34.2093,34.5598,3066.4146708848,0
+VALQ.US,D,20200602,000000,34.5874,34.9045,34.5874,34.9045,10975.124562117,0
+VALQ.US,D,20200603,000000,35.4689,35.7043,35.4314,35.6471,9044.9079100138,0
+VALQ.US,D,20200604,000000,35.4778,35.8569,35.4541,35.8195,5708.405059508,0
+VALQ.US,D,20200605,000000,37.0122,37.3313,36.7757,36.8507,18111.13857105,0
+VALQ.US,D,20200608,000000,37.2653,37.672,37.2446,37.672,8799.1885887044,0
+VALQ.US,D,20200609,000000,36.7611,36.9846,36.7611,36.8703,4836.2030057696,0
+VALQ.US,D,20200610,000000,36.6054,36.6054,36.1819,36.1819,4933.6784390163,0
+VALQ.US,D,20200611,000000,35.0228,35.0228,33.6567,33.7227,8502.7008125792,0
+VALQ.US,D,20200612,000000,34.7017,34.7017,33.7641,34.2497,6306.4574572402,0
+VALQ.US,D,20200615,000000,33.4794,34.551,33.4794,34.4692,7157.3367599559,0
+VALQ.US,D,20200616,000000,35.6107,35.6402,35.1182,35.1232,3005.4925251056,0
+VALQ.US,D,20200617,000000,35.0128,35.1547,34.8327,34.8327,4547.8381824149,0
+VALQ.US,D,20200618,000000,34.8021,34.8337,34.616,34.6662,3648.2211630758,0
+VALQ.US,D,20200619,000000,35.0513,35.0513,34.4928,34.5854,6166.3365219481,0
+VALQ.US,D,20200622,000000,34.3097,34.5018,34.2673,34.5018,3142.5673531087,0
+VALQ.US,D,20200623,000000,34.7095,34.8257,34.5904,34.5904,3478.6545239905,0
+VALQ.US,D,20200624,000000,33.9492,33.9591,33.4528,33.5592,4397.5635561596,0
+VALQ.US,D,20200625,000000,33.4726,33.8045,33.2529,33.8045,8343.287864457,0
+VALQ.US,D,20200626,000000,33.6429,33.7099,33.2145,33.2145,7630.4987588407,0
+VALQ.US,D,20200629,000000,33.3396,33.8852,33.3396,33.8852,22176.676432713,0
+VALQ.US,D,20200630,000000,34.1846,34.3914,34.1501,34.3914,4628.0523410241,0
+VALQ.US,D,20200701,000000,34.3501,34.551,34.0832,34.1009,2072.368325588,0
+VALQ.US,D,20200702,000000,34.8159,34.8159,34.2673,34.2673,878.29426831633,0
+VALQ.US,D,20200706,000000,34.8819,34.8829,34.5214,34.6879,3657.3594849427,0
+VALQ.US,D,20200707,000000,34.3796,34.4634,34.1157,34.1157,6941.0631424398,0
+VALQ.US,D,20200708,000000,34.2407,34.2437,33.9482,34.1698,7177.6441418823,0
+VALQ.US,D,20200709,000000,33.4144,33.569,33.38,33.4824,2875.5252807767,0
+VALQ.US,D,20200710,000000,33.5306,34.1383,33.5306,34.1383,7509.6698363787,0
+VALQ.US,D,20200713,000000,34.4732,34.6928,34.1629,34.1629,7854.8953291273,0
+VALQ.US,D,20200714,000000,33.9591,34.6662,33.9591,34.6662,1515.946060805,0
+VALQ.US,D,20200715,000000,35.0986,35.4944,35.0986,35.4127,1306.7800269631,0
+VALQ.US,D,20200716,000000,35.2749,35.5398,35.2375,35.4177,9443.9479648673,0
+VALQ.US,D,20200717,000000,35.464,35.4728,35.4462,35.4728,1188.9972117901,0
+VALQ.US,D,20200720,000000,35.1616,35.2276,35.132,35.1586,8027.5080755017,0
+VALQ.US,D,20200721,000000,35.7397,35.7397,35.5014,35.5014,1423.5474730399,0
+VALQ.US,D,20200722,000000,35.6097,35.7869,35.6097,35.7869,1396.1325074393,0
+VALQ.US,D,20200723,000000,35.9505,35.9603,35.7761,35.7761,2678.5436760907,0
+VALQ.US,D,20200724,000000,35.7595,35.7595,35.395,35.4374,5013.8925976255,0
+VALQ.US,D,20200727,000000,35.4561,35.5979,35.4561,35.5979,1192.043319079,0
+VALQ.US,D,20200728,000000,35.5024,35.531,35.3172,35.3172,969.67748698508,0
+VALQ.US,D,20200729,000000,35.5476,35.8017,35.5476,35.8017,6904.5098549723,0
+VALQ.US,D,20200730,000000,35.4561,35.6048,35.4561,35.5654,3469.5162021236,0
+VALQ.US,D,20200731,000000,35.2749,35.4452,35.1035,35.4452,2626.7598521784,0
+VALQ.US,D,20200803,000000,35.4088,35.7515,35.4088,35.6471,3017.6769542614,0
+VALQ.US,D,20200804,000000,35.8087,35.8087,35.8007,35.8007,610.236826888,0
+VALQ.US,D,20200805,000000,36.0933,36.0933,36.0096,36.0096,4937.7399154015,0
+VALQ.US,D,20200806,000000,35.98,35.98,35.9288,35.9288,1531.1765972497,0
+VALQ.US,D,20200807,000000,36.047,36.3385,36.0144,36.3385,2797.3418603601,0
+VALQ.US,D,20200810,000000,36.7423,36.8211,36.7423,36.8211,1700.7432363351,0
+VALQ.US,D,20200811,000000,36.9816,37.2849,36.6842,36.6842,5007.8003830476,0
+VALQ.US,D,20200812,000000,36.89,37.0338,36.89,36.9796,5079.8915888863,0
+VALQ.US,D,20200813,000000,36.7207,36.7335,36.6104,36.6999,3590.3451245856,0
+VALQ.US,D,20200814,000000,36.8753,36.8841,36.8014,36.8014,2011.4461798089,0
+VALQ.US,D,20200817,000000,36.8851,36.8851,36.7857,36.7857,3763.9732400562,0
+VALQ.US,D,20200818,000000,36.9619,36.9619,36.5818,36.6123,2185.0742952795,0
+VALQ.US,D,20200819,000000,36.4744,36.8664,36.4744,36.5956,1896.7094719248,0
+VALQ.US,D,20200820,000000,36.4646,36.4744,36.3641,36.3897,2838.9719933092,0
+VALQ.US,D,20200821,000000,36.3139,36.4183,36.3139,36.3848,5411.9172833827,0
+VALQ.US,D,20200824,000000,36.6104,36.9186,36.6104,36.9186,5542.8998968079,0
+VALQ.US,D,20200825,000000,36.8113,36.8113,36.7187,36.8014,2647.0672341048,0
+VALQ.US,D,20200826,000000,36.7226,36.7403,36.6645,36.7403,2678.5436760907,0
+VALQ.US,D,20200827,000000,36.895,37.0092,36.8536,36.9324,8398.1177956583,0
+VALQ.US,D,20200828,000000,36.9383,37.1786,36.9383,37.1786,2405.4093891808,0
+VALQ.US,D,20200831,000000,37.1136,37.1333,36.9816,37.0338,2570.9145518809,0
+VALQ.US,D,20200901,000000,36.9718,36.9816,36.828,36.9402,4557.9918733781,0
+VALQ.US,D,20200902,000000,37.3263,37.7015,37.3233,37.7015,19439.241349037,0
+VALQ.US,D,20200903,000000,37.0378,37.0426,36.6014,36.6418,3983.2929648612,0
+VALQ.US,D,20200904,000000,36.114,36.6941,36.114,36.5552,3864.4947805919,0
+VALQ.US,D,20200908,000000,36.113,36.2272,35.8027,35.8027,3098.906481967,0
+VALQ.US,D,20200909,000000,36.2282,36.372,36.1425,36.3001,11039.092815185,0
+VALQ.US,D,20200910,000000,36.1681,36.178,35.7693,35.7801,2272.396037563,0
+VALQ.US,D,20200911,000000,36.0282,36.0352,35.7309,35.9268,1360.5945890681,0
+VALQ.US,D,20200914,000000,36.3828,36.4646,36.3523,36.4498,6431.3478560875,0
+VALQ.US,D,20200915,000000,36.6941,36.7137,36.4557,36.4557,1962.7084631855,0
+VALQ.US,D,20200916,000000,36.7226,36.7877,36.563,36.568,2594.2680410962,0
+VALQ.US,D,20200917,000000,36.4134,36.5818,36.3415,36.4409,10684.72900057,0
+VALQ.US,D,20200918,000000,36.5138,36.5236,35.9544,36.1662,2149.5363769083,0
+VALQ.US,D,20200921,000000,35.3891,35.4137,35.1124,35.4137,3413.670901826,0
+VALQ.US,D,20200922,000000,35.5408,35.6619,35.4502,35.6619,2354.6409343648,0
+VALQ.US,D,20200923,000000,35.658,35.7141,34.9912,34.9912,2756.7270965073,0
+VALQ.US,D,20200924,000000,34.9863,35.3457,34.8129,35.0454,2605.4371011557,0
+VALQ.US,D,20200925,000000,35.0394,35.457,35.0394,35.457,16595.192510246,0
+VALQ.US,D,20200928,000000,36.0312,36.1268,35.9928,36.041,2313.0108014157,0
+VALQ.US,D,20200929,000000,36.0706,36.0706,35.7879,35.852,868.14057735314,0
+VALQ.US,D,20200930,000000,35.8687,36.3897,35.8687,36.1425,7254.8121932025,0
+VALQ.US,D,20201001,000000,36.1465,36.1967,36.1297,36.1297,1347.3947908159,0
+VALQ.US,D,20201002,000000,36.0126,36.4804,36.0026,36.3247,25396.411837143,0
+VALQ.US,D,20201005,000000,36.6832,36.961,36.6763,36.893,28104.401217026,0
+VALQ.US,D,20201006,000000,37.153,37.3825,36.5985,36.6566,28305.444298097,0
+VALQ.US,D,20201007,000000,37.0564,37.1914,37.0161,37.154,5496.1929183772,0
+VALQ.US,D,20201008,000000,37.3825,37.5026,37.3825,37.4958,6554.2075167421,0
+VALQ.US,D,20201009,000000,37.8237,37.8237,37.54,37.541,3273.5499665339,0
+VALQ.US,D,20201012,000000,37.8434,37.9379,37.8434,37.9035,1589.05263574,0
+VALQ.US,D,20201013,000000,37.8414,37.8414,37.6927,37.6927,789.95715693654,0
+VALQ.US,D,20201014,000000,37.7311,37.8039,37.5224,37.6021,5317.487957425,0
+VALQ.US,D,20201015,000000,37.4406,37.7331,37.3825,37.6887,3384.2251980328,0
+VALQ.US,D,20201016,000000,37.8709,37.8709,37.6897,37.6897,1582.960421162,0
+VALQ.US,D,20201019,000000,37.9862,37.9862,37.1185,37.1185,21151.153645431,0
+VALQ.US,D,20201020,000000,37.4396,37.4396,37.218,37.218,2207.4124153985,0
+VALQ.US,D,20201021,000000,37.2859,37.2859,37.0762,37.0762,10611.622425635,0
+VALQ.US,D,20201022,000000,36.9324,37.2003,36.9324,37.2003,3828.9568622207,0
+VALQ.US,D,20201023,000000,37.3637,37.3637,37.2711,37.3243,2953.7087011933,0
+VALQ.US,D,20201026,000000,36.7393,36.7393,36.5098,36.6192,2363.7792562317,0
+VALQ.US,D,20201027,000000,36.5886,36.5886,36.3533,36.3533,445.74703328424,0
+VALQ.US,D,20201028,000000,35.7181,35.7181,35.1951,35.1951,21614.161953352,0
+VALQ.US,D,20201029,000000,35.1301,35.6727,35.1301,35.4866,5259.6119189348,0
+VALQ.US,D,20201030,000000,35.1577,35.3211,35.073,35.3211,18464.48701657,0
+VALQ.US,D,20201102,000000,35.7191,35.9879,35.7092,35.9879,1731.2043092247,0
+VALQ.US,D,20201103,000000,36.5128,36.8261,36.4764,36.8005,11569.115483464,0
+VALQ.US,D,20201104,000000,36.9905,37.4465,36.9905,37.1008,3384.2251980328,0
+VALQ.US,D,20201105,000000,37.5362,37.7843,37.5362,37.6582,39703.97777338,0
+VALQ.US,D,20201106,000000,37.6021,37.8818,37.3342,37.3342,35147.001269098,0
+VALQ.US,D,20201109,000000,39.7304,39.7304,37.9035,37.9035,33411.735483488,0
+VALQ.US,D,20201110,000000,38.0837,38.4057,38.0837,38.3851,4248.3042990006,0
+VALQ.US,D,20201111,000000,38.2925,38.5121,38.2925,38.3752,19963.171802737,0
+VALQ.US,D,20201112,000000,38.1477,38.2925,37.8424,37.9261,5638.344591862,0
+VALQ.US,D,20201113,000000,38.0926,38.7711,38.0926,38.7711,8869.2490563505,0
+VALQ.US,D,20201116,000000,39.1444,39.4428,39.1444,39.4064,3810.6802184869,0
+VALQ.US,D,20201117,000000,39.0508,39.4615,39.0508,39.2991,4993.5852156991,0
+VALQ.US,D,20201118,000000,39.4428,39.4743,38.9297,38.9297,3734.527536263,0
+VALQ.US,D,20201119,000000,38.8883,39.0222,38.7721,39.0222,2667.3746160312,0
+VALQ.US,D,20201120,000000,38.8007,38.9838,38.8007,38.8253,16079.385009315,0
+VALQ.US,D,20201123,000000,39.2045,39.5009,39.0932,39.3906,15784.927971382,0
+VALQ.US,D,20201124,000000,39.7885,40.1509,39.5974,40.085,17017.586054314,0
+VALQ.US,D,20201125,000000,40.2199,40.2199,39.7815,39.8535,14101.446009684,0
+VALQ.US,D,20201127,000000,40.1234,40.1234,39.8081,39.8712,7921.9096894844,0
+VALQ.US,D,20201130,000000,41.2933,41.2933,39.4251,39.494,16845.988677036,0
+VALQ.US,D,20201201,000000,40.0376,40.1815,39.8456,40.0278,19461.579469155,0
+VALQ.US,D,20201202,000000,39.9323,40.1519,39.8988,40.1519,7284.2578969958,0
+VALQ.US,D,20201203,000000,41.1969,41.1969,40.1283,40.2779,14030.370172942,0
+VALQ.US,D,20201204,000000,40.4208,40.7457,40.4208,40.7261,5850.5567329927,0
+VALQ.US,D,20201207,000000,40.7093,40.7093,40.4336,40.598,7358.3798410271,0
+VALQ.US,D,20201208,000000,40.5832,40.8335,40.5832,40.7704,8425.5327612589,0
+VALQ.US,D,20201209,000000,40.9851,40.9851,40.5734,40.7281,3099.9218510633,0
+VALQ.US,D,20201210,000000,40.53,40.6414,40.4602,40.6059,6255.6890024242,0
+VALQ.US,D,20201211,000000,40.4316,40.4316,40.2159,40.3991,4431.0707363381,0
+VALQ.US,D,20201214,000000,40.6118,40.8817,40.1706,40.1706,7305.5806480185,0
+VALQ.US,D,20201215,000000,40.2779,40.6808,40.2593,40.5852,9471.3629304679,0
+VALQ.US,D,20201216,000000,40.5694,40.6611,40.4602,40.5922,22096.462274104,0
+VALQ.US,D,20201217,000000,40.5922,40.7566,40.5922,40.7566,1740.3426310916,0
+VALQ.US,D,20201218,000000,40.6808,40.6808,40.4119,40.5044,4487.931405732,0
+VALQ.US,D,20201221,000000,39.8604,40.3035,39.6112,40.1844,4304.1495992982,0
+VALQ.US,D,20201222,000000,40.1401,40.4493,40.1401,40.1539,22460.979779683,0
+VALQ.US,D,20201223,000000,40.469,40.6217,40.3981,40.5035,4083.8145053969,0
+VALQ.US,D,20201224,000000,40.4454,40.5252,40.4395,40.5064,2068.3068492027,0
+VALQ.US,D,20201228,000000,40.987,40.987,40.6296,40.6296,3484.7467385684,0
+VALQ.US,D,20201229,000000,40.6611,40.6611,40.3814,40.4779,2911.0631991479,0
+VALQ.US,D,20201230,000000,40.7103,40.7103,40.5252,40.5823,2513.0385133907,0
+VALQ.US,D,20201231,000000,40.6217,40.8285,40.5448,40.8285,2175.9359734126,0
+VALQ.US,D,20210104,000000,40.6069,40.6709,40.1066,40.2997,5475.8855364508,0
+VALQ.US,D,20210105,000000,40.2277,40.5548,40.2277,40.5448,2911.0631991479,0
+VALQ.US,D,20210106,000000,40.5744,41.5662,40.5744,41.4549,5348.9643994109,0
+VALQ.US,D,20210107,000000,41.836,41.836,41.7483,41.8015,9384.0411881845,0
+VALQ.US,D,20210108,000000,41.8557,41.8557,41.446,41.7405,5309.3650046545,0
+VALQ.US,D,20210111,000000,41.6056,41.8459,41.5564,41.7405,11783.358362788,0
+VALQ.US,D,20210112,000000,41.9916,42.0468,41.9916,42.0468,4293.995908335,0
+VALQ.US,D,20210113,000000,42.2024,42.2024,41.8655,41.8951,3242.073524548,0
+VALQ.US,D,20210114,000000,42.2123,42.3481,42.16,42.16,4136.6136984055,0
+VALQ.US,D,20210115,000000,41.9394,42.0586,41.8991,41.9512,6769.4657651618,0
+VALQ.US,D,20210119,000000,42.2605,42.2605,42.0596,42.0882,8709.8361082283,0
+VALQ.US,D,20210120,000000,42.1256,42.4338,42.0586,42.4338,8384.9179974061,0
+VALQ.US,D,20210121,000000,42.55,42.55,42.424,42.424,3495.9157986279,0
+VALQ.US,D,20210122,000000,41.9926,42.2989,41.972,42.2891,5714.4972740859,0
+VALQ.US,D,20210125,000000,42.2221,42.4043,42.2221,42.4043,4521.4385859106,0
+VALQ.US,D,20210126,000000,42.7323,42.7323,42.3127,42.3787,1707.8508200093,0
+VALQ.US,D,20210127,000000,42.1827,42.1827,41.7119,41.7119,12237.228348842,0
+VALQ.US,D,20210128,000000,42.0586,42.2221,41.7897,41.7897,11596.530449065,0
+VALQ.US,D,20210129,000000,41.9906,41.9906,40.9024,40.9122,26329.53603666,0
+VALQ.US,D,20210201,000000,41.0856,41.4411,40.927,41.317,13912.587357769,0
+VALQ.US,D,20210202,000000,41.6243,41.836,41.576,41.576,12059.538756986,0
+VALQ.US,D,20210203,000000,41.836,41.836,41.5258,41.7789,7850.8338527421,0
+VALQ.US,D,20210204,000000,41.8991,42.1344,41.8991,42.1344,2737.4350836773,0
+VALQ.US,D,20210205,000000,42.2793,42.3807,42.2319,42.3285,9284.5350167451,0
+VALQ.US,D,20210208,000000,42.6938,42.8002,42.5462,42.8002,15840.77327168,0
+VALQ.US,D,20210209,000000,42.8287,42.9824,42.8287,42.9509,8002.1238480937,0
+VALQ.US,D,20210210,000000,43.2533,43.2533,42.7283,42.941,12533.716124968,0
+VALQ.US,D,20210211,000000,43.07,43.07,42.8603,42.9647,5618.0372099356,0
+VALQ.US,D,20210212,000000,43.0602,43.1754,43.0218,43.1735,14877.187999273,0
+VALQ.US,D,20210216,000000,43.4453,43.4453,43.0592,43.1173,12018.923993133,0
+VALQ.US,D,20210217,000000,42.9834,43.1282,42.8435,43.0986,7084.2301850209,0
+VALQ.US,D,20210218,000000,42.9627,42.9736,42.6801,42.8011,5973.4163936474,0
+VALQ.US,D,20210219,000000,43.0543,43.0986,42.9893,42.9893,3733.5121671667,0
+VALQ.US,D,20210222,000000,42.9056,43.3389,42.9056,43.1469,4217.843226111,0
+VALQ.US,D,20210223,000000,42.747,43.3113,42.747,43.2089,3441.0858674267,0
+VALQ.US,D,20210224,000000,43.2434,43.7723,43.2434,43.7615,7825.4496253341,0
+VALQ.US,D,20210225,000000,43.6767,43.8895,42.747,42.8888,7775.6965396144,0
+VALQ.US,D,20210226,000000,43.1084,43.1084,42.6751,42.6751,18613.746273729,0
+VALQ.US,D,20210301,000000,43.3301,43.657,43.3301,43.4738,8368.672091865,0
+VALQ.US,D,20210302,000000,43.59,43.59,43.2493,43.2493,8153.4138434453,0
+VALQ.US,D,20210303,000000,43.3015,43.4453,43.075,43.075,6808.049790822,0
+VALQ.US,D,20210304,000000,43.2148,43.2148,42.1295,42.4526,60962.76054302,0
+VALQ.US,D,20210305,000000,43.013,43.5802,42.6554,43.5615,9080.4458283849,0
+VALQ.US,D,20210308,000000,43.7723,44.3612,43.7643,43.9692,6160.2443073702,0
+VALQ.US,D,20210309,000000,44.1879,44.3898,44.0422,44.0559,16694.698681685,0
+VALQ.US,D,20210310,000000,44.376,44.6015,44.376,44.501,8640.7910096786,0
+VALQ.US,D,20210311,000000,44.9186,44.9778,44.7177,44.7945,78142.805652746,0
+VALQ.US,D,20210312,000000,44.8339,45.1796,44.8339,45.1737,8316.8882679527,0
+VALQ.US,D,20210315,000000,45.4308,45.5884,45.2771,45.5884,4565.0994570523,0
+VALQ.US,D,20210316,000000,45.7676,45.7676,45.419,45.419,4417.870938086,0
+VALQ.US,D,20210317,000000,45.3225,45.4968,45.1126,45.4968,5696.2206303522,0
+VALQ.US,D,20210318,000000,45.4593,45.7971,45.222,45.222,4474.7316074799,0
+VALQ.US,D,20210319,000000,45.4308,45.6425,45.2082,45.4574,56579.41215421,0
+VALQ.US,D,20210322,000000,45.5263,45.6819,45.3825,45.5962,2704.943272595,0
+VALQ.US,D,20210323,000000,45.7489,45.7489,44.8566,44.9167,12236.212979746,0
+VALQ.US,D,20210324,000000,45.3717,45.3717,44.6143,44.6143,8374.7643064429,0
+VALQ.US,D,20210325,000000,44.5602,45.2859,44.3671,45.1855,68799.379228414,0
+VALQ.US,D,20210326,000000,45.5746,45.8759,45.2939,45.8759,29313.705810743,0
+VALQ.US,D,20210329,000000,45.7685,46.0198,45.7213,45.7755,3321.272314061,0
+VALQ.US,D,20210330,000000,45.9232,45.9232,45.6484,45.7676,4416.8555689897,0
+VALQ.US,D,20210331,000000,46.1743,46.1743,45.7883,45.7883,7040.5693138791,0
+VALQ.US,D,20210401,000000,46.1162,46.1162,45.8405,46.0729,52689.53314621,0
+VALQ.US,D,20210405,000000,46.6865,46.7633,46.4472,46.7062,25429.91901732,0
+VALQ.US,D,20210406,000000,46.7249,46.8027,46.6372,46.6865,17487.70194591,0
+VALQ.US,D,20210407,000000,46.7062,46.7062,46.527,46.5654,7976.7396206857,0
+VALQ.US,D,20210408,000000,46.9957,46.9957,46.5122,46.7062,12634.237665503,0
+VALQ.US,D,20210409,000000,46.8795,46.9878,46.7692,46.9878,8399.1331647546,0
+VALQ.US,D,20210412,000000,47.2183,47.2183,46.9573,47.0489,10481.655181306,0
+VALQ.US,D,20210413,000000,46.9091,46.9573,46.7811,46.9504,6288.1808135064,0
+VALQ.US,D,20210414,000000,46.7839,47.1513,46.7839,46.9396,9248.997098374,0
+VALQ.US,D,20210415,000000,47.1513,47.3395,47.1513,47.3069,13981.632456319,0
+VALQ.US,D,20210416,000000,47.5344,47.6625,47.5344,47.6122,13500.347504663,0
+VALQ.US,D,20210419,000000,47.8467,47.8467,47.3779,47.4399,5044.3536705151,0
+VALQ.US,D,20210420,000000,47.4113,47.4113,47.0528,47.2311,8534.1772545651,0
+VALQ.US,D,20210421,000000,47.3631,47.6497,47.2271,47.6497,15600.130795853,0
+VALQ.US,D,20210422,000000,47.8663,47.8663,47.171,47.3029,15085.338664018,0
+VALQ.US,D,20210423,000000,47.2655,47.7206,47.2655,47.6516,11208.65945427,0
+VALQ.US,D,20210426,000000,47.9717,47.9717,47.6201,47.6201,5089.0299107531,0
+VALQ.US,D,20210427,000000,47.8467,47.8467,47.5955,47.7285,7631.5141279371,0
+VALQ.US,D,20210428,000000,47.8083,47.8181,47.6418,47.6428,6130.7986035769,0
+VALQ.US,D,20210429,000000,48.0692,48.1254,47.7491,48.08,85098.083962534,0
+VALQ.US,D,20210430,000000,47.8663,47.8752,47.625,47.6694,68108.928242917,0
+VALQ.US,D,20210503,000000,47.6625,48.3293,47.6625,48.1549,14469.009622552,0
+VALQ.US,D,20210504,000000,48.0978,48.1943,47.8279,48.1943,9683.5750715987,0
+VALQ.US,D,20210505,000000,48.3873,48.3873,48.1776,48.2229,2949.647224808,0
+VALQ.US,D,20210506,000000,48.2918,48.6148,48.1165,48.6148,11691.975144118,0
+VALQ.US,D,20210507,000000,48.7931,49.0364,48.7931,49.0364,2007.3847034236,0
+VALQ.US,D,20210510,000000,49.2659,49.5376,49.0412,49.0452,5156.0442711102,0
+VALQ.US,D,20210511,000000,48.4652,48.5606,48.1913,48.4218,7741.1739903396,0
+VALQ.US,D,20210512,000000,48.2918,48.2918,47.3424,47.3424,11230.99757439,0
+VALQ.US,D,20210513,000000,47.5374,48.2819,47.5374,48.1264,4706.2357614407,0
+VALQ.US,D,20210514,000000,48.4848,48.7655,48.4848,48.6966,4158.9518185245,0
+VALQ.US,D,20210517,000000,48.6099,48.6582,48.5706,48.5912,3747.7273345151,0
+VALQ.US,D,20210518,000000,48.7655,48.7655,48.1746,48.1746,7251.7660859136,0
+VALQ.US,D,20210519,000000,47.498,47.9323,47.3631,47.9323,11911.294868924,0
+VALQ.US,D,20210520,000000,47.9619,48.2918,47.9619,48.2199,3794.4343129458,0
+VALQ.US,D,20210521,000000,48.4454,48.5596,48.2829,48.2829,3376.1022452622,0
+VALQ.US,D,20210524,000000,48.4937,48.6582,48.4937,48.541,15382.84180924,0
+VALQ.US,D,20210525,000000,48.7359,48.7359,48.2563,48.2563,6379.5640321752,0
+VALQ.US,D,20210526,000000,48.4652,48.4937,48.2721,48.4031,3986.3390721502,0
+VALQ.US,D,20210527,000000,48.6631,48.6867,48.5568,48.5568,8406.2407484288,0
+VALQ.US,D,20210528,000000,48.5804,48.5902,48.5232,48.5272,8916.9714038775,0
+VALQ.US,D,20210601,000000,48.8896,48.8896,48.4415,48.5568,4767.1579072199,0
+VALQ.US,D,20210602,000000,48.7743,48.7743,48.5518,48.6838,5903.3559260013,0
+VALQ.US,D,20210603,000000,48.7261,48.7557,48.4267,48.7359,5652.5597592104,0
+VALQ.US,D,20210604,000000,49.0156,49.0156,48.7557,48.926,9566.807625522,0
+VALQ.US,D,20210607,000000,49.0826,49.0826,48.8512,48.9408,4291.9651701424,0
+VALQ.US,D,20210608,000000,49.122,49.122,48.8029,49.0009,4424.9785217602,0
+VALQ.US,D,20210609,000000,49.0068,49.0452,48.8403,48.8403,3968.0624284165,0
+VALQ.US,D,20210610,000000,49.1122,49.1122,48.8512,48.9152,3923.3861881784,0
+VALQ.US,D,20210611,000000,49.1417,49.1417,48.8512,48.9753,6635.4370444477,0
+VALQ.US,D,20210614,000000,48.9684,48.9684,48.5478,48.7025,27607.885728926,0
+VALQ.US,D,20210615,000000,48.6867,48.6867,48.5706,48.6483,2869.4330661988,0
+VALQ.US,D,20210616,000000,48.4848,48.4898,48.0692,48.213,3617.7600901862,0
+VALQ.US,D,20210617,000000,47.9816,47.9816,47.8083,47.8515,8538.2387309503,0
+VALQ.US,D,20210618,000000,47.3631,47.4212,46.9189,47.0755,11900.125808864,0
+VALQ.US,D,20210621,000000,47.6054,47.7983,47.6054,47.7875,4832.1415293843,0
+VALQ.US,D,20210622,000000,47.9047,47.9343,47.7885,47.8663,5268.7502408017,0
+VALQ.US,D,20210623,000000,47.8663,47.8752,47.6959,47.6959,2688.6973670539,0
+VALQ.US,D,20210624,000000,47.9047,47.9727,47.7885,47.9422,19322.473902959,0
+VALQ.US,D,20210625,000000,48.0988,48.2771,48.0318,48.2771,5314.4418501361,0
+VALQ.US,D,20210628,000000,48.3125,48.3125,48.1372,48.1805,1865.2330299388,0
+VALQ.US,D,20210629,000000,48.3509,48.4198,48.0899,48.1214,9515.0238016097,0
+VALQ.US,D,20210630,000000,48.3706,48.3706,48.1175,48.2406,4943.8321299795,0
+VALQ.US,D,20210701,000000,48.3223,48.6138,48.3223,48.4868,4704.2050232481,0
+VALQ.US,D,20210702,000000,48.6621,48.6621,48.4878,48.5981,40776.207539093,0
+VALQ.US,D,20210706,000000,48.5458,48.5458,47.8831,48.2071,5938.8938443725,0
+VALQ.US,D,20210707,000000,48.2937,48.4395,48.1815,48.3805,7751.3276813028,0
+VALQ.US,D,20210708,000000,48.0318,48.1598,47.7206,48.0121,7304.5652789222,0
+VALQ.US,D,20210709,000000,48.536,48.667,48.4878,48.667,8042.7386119464,0
+VALQ.US,D,20210712,000000,48.5942,48.8749,48.5843,48.8157,1909.9092701769,0
+VALQ.US,D,20210713,000000,48.6611,48.6611,48.4031,48.4031,5727.6970723381,0
+VALQ.US,D,20210714,000000,48.7301,48.7301,48.4681,48.545,11352.841865948,0
+VALQ.US,D,20210715,000000,48.4474,48.4612,48.3125,48.4612,2922.2322592074,0
+VALQ.US,D,20210716,000000,48.6995,48.6995,48.2159,48.2159,3057.2763490179,0
+VALQ.US,D,20210719,000000,47.9432,47.9432,47.3709,47.6192,9055.0616009769,0
+VALQ.US,D,20210720,000000,47.8663,48.6336,47.8663,48.3637,4874.7870314297,0
+VALQ.US,D,20210721,000000,48.7497,48.7497,48.6995,48.7321,3395.3942580923,0
+VALQ.US,D,20210722,000000,48.5942,48.6434,48.5558,48.5882,2862.3254825246,0
+VALQ.US,D,20210723,000000,48.9133,49.0816,48.8374,49.0816,12274.797005406,0
+VALQ.US,D,20210726,000000,49.1082,49.187,49.0984,49.1723,3210.5970825621,0
+VALQ.US,D,20210727,000000,49.0688,49.0688,48.8177,49.0492,7298.4730643443,0
+VALQ.US,D,20210728,000000,48.9536,49.2353,48.8837,49.0738,6132.8293417695,0
+VALQ.US,D,20210729,000000,49.254,49.5456,49.254,49.3889,3424.8399618855,0
+VALQ.US,D,20210730,000000,49.5446,49.5446,49.2678,49.2678,12424.056262565,0
+VALQ.US,D,20210802,000000,49.3613,49.3712,49.1959,49.1959,4077.722290819,0
+VALQ.US,D,20210803,000000,49.449,49.8223,49.0984,49.8223,4732.635357945,0
+VALQ.US,D,20210804,000000,49.7494,49.7494,49.4588,49.4588,8408.2714866215,0
+VALQ.US,D,20210805,000000,49.6627,49.6627,49.4776,49.6046,6096.276054302,0
+VALQ.US,D,20210806,000000,49.6913,49.8173,49.6913,49.7346,2540.4534789913,0
+VALQ.US,D,20210809,000000,49.5948,49.973,49.5948,49.8755,2538.4227407987,0
+VALQ.US,D,20210810,000000,50.1,50.1384,50.0902,50.0902,1444.8702240626,0
+VALQ.US,D,20210811,000000,50.2645,50.3225,50.099,50.3039,2145.474900523,0
+VALQ.US,D,20210812,000000,50.0694,50.3029,50.0694,50.2576,13402.872071417,0
+VALQ.US,D,20210813,000000,50.2921,50.3127,50.2241,50.2241,2227.7197973249,0
+VALQ.US,D,20210816,000000,50.1768,50.3541,50.1483,50.3541,2181.0128188942,0
+VALQ.US,D,20210817,000000,50.2645,50.2645,49.648,50.0114,7923.9404276771,0
+VALQ.US,D,20210818,000000,50.0606,50.0606,49.4835,49.4835,3708.1279397587,0
+VALQ.US,D,20210819,000000,49.3417,49.3417,49.0128,49.1939,10408.548606371,0
+VALQ.US,D,20210820,000000,49.449,49.6903,49.449,49.6834,3849.2642441471,0
+VALQ.US,D,20210823,000000,50.0606,50.1178,49.9149,50.039,5927.724784313,0
+VALQ.US,D,20210824,000000,50.099,50.2547,50.099,50.1226,4022.8923596177,0
+VALQ.US,D,20210825,000000,50.3423,50.4477,50.3423,50.3491,2093.6910766107,0
+VALQ.US,D,20210826,000000,50.0606,50.1483,49.973,49.974,1949.5086649334,0
+VALQ.US,D,20210827,000000,50.2783,50.4191,50.2783,50.3827,1408.3169365951,0
+VALQ.US,D,20210830,000000,50.6525,50.6525,50.3777,50.3777,3144.5980913014,0
+VALQ.US,D,20210831,000000,50.5846,50.5846,50.2931,50.3363,4207.6895351478,0
+VALQ.US,D,20210901,000000,50.3423,50.3856,50.2251,50.2685,2688.6973670539,0
+VALQ.US,D,20210902,000000,50.5166,50.6328,50.4486,50.6308,3785.2959910789,0
+VALQ.US,D,20210903,000000,50.7303,50.7303,50.4339,50.4831,37682.377902608,0
+VALQ.US,D,20210907,000000,50.5648,50.5648,49.9926,50.0124,4701.1589159591,0
+VALQ.US,D,20210908,000000,50.1187,50.1187,49.7179,49.8725,6763.3735505839,0
+VALQ.US,D,20210909,000000,49.8567,49.968,49.6745,49.6745,1517.9767989976,0
+VALQ.US,D,20210910,000000,49.8163,49.8173,49.1939,49.1939,3323.3030522536,0
+VALQ.US,D,20210913,000000,49.4392,49.4677,49.3121,49.4007,1969.8160468598,0
+VALQ.US,D,20210914,000000,49.6716,49.6716,48.8275,48.93,5760.1888834203,0
+VALQ.US,D,20210915,000000,49.1969,49.3821,49.0886,49.3771,51365.491844609,0
+VALQ.US,D,20210916,000000,49.2678,49.4806,49.2353,49.3101,3296.9034557493,0
+VALQ.US,D,20210917,000000,48.9438,49.0216,48.8473,48.9359,35848.621314654,0
+VALQ.US,D,20210920,000000,48.4395,48.4395,47.6812,48.212,19846.40435666,0
+VALQ.US,D,20210921,000000,48.4592,48.4888,48.0496,48.0712,5011.8618594329,0
+VALQ.US,D,20210922,000000,48.3814,48.6247,48.3716,48.3913,17136.384238583,0
+VALQ.US,D,20210923,000000,49.054,49.191,48.8975,48.8995,12522.547064908,0
+VALQ.US,D,20210924,000000,48.8877,48.9862,48.8689,48.9162,17443.025705672,0
+VALQ.US,D,20210927,000000,48.7419,49.3071,48.7419,49.0748,34891.128256826,0
+VALQ.US,D,20210928,000000,48.5962,48.7163,48.3814,48.4021,19834.219927505,0
+VALQ.US,D,20210929,000000,48.6355,48.7803,48.3913,48.545,9015.4622062205,0
+VALQ.US,D,20210930,000000,48.7715,48.7715,47.7452,47.7452,39101.863899262,0
+VALQ.US,D,20211001,000000,47.8063,48.2445,47.436,48.1076,58244.617472174,0
+VALQ.US,D,20211004,000000,48.0111,48.2406,47.8131,47.8131,10905.064094471,0
+VALQ.US,D,20211005,000000,48.2839,48.3223,48.1431,48.1431,4241.1967153264,0
+VALQ.US,D,20211006,000000,47.7965,48.0386,47.4261,48.0386,107260.5452279,0
+VALQ.US,D,20211007,000000,48.5862,48.8207,48.4652,48.4652,10527.34679064,0
+VALQ.US,D,20211008,000000,48.5222,48.5222,48.3321,48.3863,742.23480940953,0
+VALQ.US,D,20211011,000000,48.7192,48.7192,48.2524,48.2524,310979.12386795,0
+VALQ.US,D,20211012,000000,48.1096,48.2623,47.9717,48.1175,12666.729476585,0
+VALQ.US,D,20211013,000000,47.9904,48.2937,47.9904,48.2071,25887.850479761,0
+VALQ.US,D,20211014,000000,48.4789,49.0984,48.4789,49.0412,4640.2367701799,0
+VALQ.US,D,20211015,000000,49.4254,49.4254,49.1319,49.1417,15025.431887335,0
+VALQ.US,D,20211018,000000,49.0678,49.2008,49.0678,49.1348,2077.4451710696,0
+VALQ.US,D,20211019,000000,49.4352,49.4352,49.1713,49.2855,38813.499075907,0
+VALQ.US,D,20211020,000000,49.6775,49.6775,49.6204,49.6253,2579.0375046514,0
+VALQ.US,D,20211021,000000,49.4943,49.641,49.4914,49.641,1598.1909576068,0
+VALQ.US,D,20211022,000000,49.6972,49.7366,49.581,49.6125,7505.6083599934,0
+VALQ.US,D,20211025,000000,49.6204,49.9021,49.6204,49.7356,5670.8364029442,0
+VALQ.US,D,20211026,000000,49.7267,49.7465,49.5594,49.5662,10042.000362599,0
+VALQ.US,D,20211027,000000,49.6391,49.6391,48.8926,48.8926,2005.3539652309,0
+VALQ.US,D,20211028,000000,49.2008,49.2777,49.1171,49.2777,9327.1805187906,0
+VALQ.US,D,20211029,000000,49.2008,49.3171,49.122,49.2255,11740.712860742,0
+VALQ.US,D,20211101,000000,49.4254,49.7613,49.3958,49.6716,15322.935032557,0
+VALQ.US,D,20211102,000000,49.7859,49.9808,49.7799,49.9808,22422.395754023,0
+VALQ.US,D,20211103,000000,50.0872,50.4427,50.0872,50.4427,341383.33608815,0
+VALQ.US,D,20211104,000000,50.4969,50.4969,50.0872,50.1926,1985.0465833045,0
+VALQ.US,D,20211105,000000,50.751,50.751,50.5294,50.5294,1314.9029797337,0
+VALQ.US,D,20211108,000000,50.5728,50.5748,50.5264,50.5344,1376.8404946092,0
+VALQ.US,D,20211109,000000,50.624,50.624,50.4191,50.5186,5980.5239773216,0
+VALQ.US,D,20211110,000000,50.4684,50.6042,50.3423,50.3423,4511.2848949474,0
+VALQ.US,D,20211111,000000,50.624,50.6634,50.4486,50.621,11431.025286364,0
+VALQ.US,D,20211112,000000,50.7697,51.014,50.7697,50.9105,1639.8210905559,0
+VALQ.US,D,20211115,000000,51.078,51.1114,50.9549,50.9598,18141.599643939,0
+VALQ.US,D,20211116,000000,50.9529,51.073,50.8771,50.8771,2071.3529564917,0
+VALQ.US,D,20211117,000000,50.6712,50.6712,50.5068,50.5442,1684.497330794,0
+VALQ.US,D,20211118,000000,50.3413,50.5462,50.3315,50.5284,3115.1523875081,0
+VALQ.US,D,20211119,000000,50.4191,50.5166,50.2813,50.2813,3064.3839326921,0
+VALQ.US,D,20211122,000000,50.7875,50.8682,50.553,50.553,48246.277980715,0
+VALQ.US,D,20211123,000000,50.3846,50.5776,50.3846,50.5776,5278.9039317649,0
+VALQ.US,D,20211124,000000,50.4585,50.5206,50.4191,50.5206,3030.8767525136,0
+VALQ.US,D,20211126,000000,49.6873,49.9414,49.454,49.6253,3757.8810254783,0
+VALQ.US,D,20211129,000000,50.2921,50.2921,49.7169,49.906,3655.3287467501,0
+VALQ.US,D,20211130,000000,49.7071,49.7071,48.7133,48.7133,6084.0916251462,0
+VALQ.US,D,20211201,000000,49.3367,49.581,48.2613,48.2613,10855.311008751,0
+VALQ.US,D,20211202,000000,48.7823,49.1821,48.6808,48.9733,2467.3469040563,0
+VALQ.US,D,20211203,000000,49.5612,49.5612,48.7025,48.9516,5359.1180903741,0
+VALQ.US,D,20211206,000000,49.5436,49.6952,49.454,49.454,3651.2672703648,0
+VALQ.US,D,20211207,000000,49.971,50.3511,49.971,50.2103,3206.5356061769,0
+VALQ.US,D,20211208,000000,50.556,50.556,50.1266,50.2251,5401.7635924195,0
+VALQ.US,D,20211209,000000,50.1758,50.2054,49.966,49.966,1846.9563862051,0
+VALQ.US,D,20211210,000000,50.4093,50.5264,50.2143,50.5244,8490.5163834233,0
+VALQ.US,D,20211213,000000,50.3019,50.3216,50.2339,50.2625,11130.476033854,0
+VALQ.US,D,20211214,000000,50.2143,50.3777,50.039,50.1443,4745.8351561972,0
+VALQ.US,D,20211215,000000,50.097,50.8475,50.0872,50.8475,1227.5812374502,0
+VALQ.US,D,20211216,000000,51.1518,51.2297,50.7303,50.7619,11149.768046684,0
+VALQ.US,D,20211217,000000,50.3482,50.7205,50.3482,50.3689,8729.1281210584,0
+VALQ.US,D,20211220,000000,49.5544,49.6814,49.2697,49.6814,9244.9356219887,0
+VALQ.US,D,20211221,000000,50.1226,50.4221,49.9858,50.4221,15404.164560263,0
+VALQ.US,D,20211222,000000,50.3876,50.7303,50.3876,50.7303,1294.5955978073,0
+VALQ.US,D,20211223,000000,51.009,51.1912,51.009,51.0888,3450.2241892935,0
+VALQ.US,D,20211227,000000,51.2109,51.6738,51.2109,51.6738,14688.329347357,0
+VALQ.US,D,20211228,000000,51.8679,51.8679,51.6718,51.7398,2621.6830066968,0
+VALQ.US,D,20211229,000000,51.8285,52.054,51.8285,52.054,16594.177141149,0
+VALQ.US,D,20211230,000000,52.2401,52.2499,51.8964,51.9013,25034.940438852,0
+VALQ.US,D,20211231,000000,51.9397,52.0342,51.8865,51.8865,6449.6244998212,0
+VALQ.US,D,20220103,000000,51.9555,52.0048,51.7299,52.0048,10700.974906111,0
+VALQ.US,D,20220104,000000,52.181,52.5632,52.181,52.4854,2796.3264912638,0
+VALQ.US,D,20220105,000000,52.5927,52.7789,51.8915,51.8915,7125.86031797,0
+VALQ.US,D,20220106,000000,51.9456,52.0786,51.7693,51.8323,4055.3841706999,0
+VALQ.US,D,20220107,000000,51.9437,52.054,51.8481,51.8797,2059.1685273359,0
+VALQ.US,D,20220110,000000,51.6817,51.9063,51.2563,51.9063,4571.1916716302,0
+VALQ.US,D,20220111,000000,51.7783,52.1613,51.6718,52.1318,5797.7575399841,0
+VALQ.US,D,20220112,000000,52.3475,52.3475,52.0146,52.122,30589.00939572,0
+VALQ.US,D,20220113,000000,52.2855,52.4164,52.0156,52.0156,36976.696380665,0
+VALQ.US,D,20220114,000000,51.6915,52.1712,51.6915,52.1662,3585.268279104,0
+VALQ.US,D,20220118,000000,51.8481,51.8481,51.2887,51.2887,7766.5582177476,0
+VALQ.US,D,20220119,000000,51.5142,51.5142,50.7323,50.7323,5396.6867469379,0
+VALQ.US,D,20220120,000000,51.077,51.1223,49.9168,49.9277,8822.5420779198,0
+VALQ.US,D,20220121,000000,49.7701,50.2211,49.3879,49.4077,19188.445182245,0
+VALQ.US,D,20220124,000000,48.8493,49.7001,48.3391,49.7001,9042.8771718211,0
+VALQ.US,D,20220125,000000,49.2117,49.4658,48.8581,49.2993,7232.4740730835,0
+VALQ.US,D,20220126,000000,49.6814,50.035,49.0058,49.1526,17942.587301061,0
+VALQ.US,D,20220127,000000,49.8489,49.8676,48.7606,48.9339,9971.9398949534,0
+VALQ.US,D,20220128,000000,48.7311,49.5997,48.5548,49.5997,10880.695236159,0
+VALQ.US,D,20220131,000000,49.447,50.1965,49.447,50.1965,8758.5738248517,0
+VALQ.US,D,20220201,000000,50.1522,50.495,49.9562,50.4752,12711.405716823,0
+VALQ.US,D,20220202,000000,50.623,50.9854,50.4556,50.9362,9630.7758785901,0
+VALQ.US,D,20220203,000000,50.5442,50.7303,50.2409,50.2409,7119.7681033921,0
+VALQ.US,D,20220204,000000,50.1522,50.2605,49.6135,49.9562,14779.712566026,0
+VALQ.US,D,20220207,000000,49.9267,50.3088,49.9267,49.9759,5472.8394291619,0
+VALQ.US,D,20220208,000000,49.8774,50.4388,49.8774,50.4388,6153.1367236959,0
+VALQ.US,D,20220209,000000,50.9165,51.074,50.8583,51.0642,5221.0278932747,0
+VALQ.US,D,20220210,000000,50.6624,51.0544,49.9759,50.1621,17619.699928432,0
+VALQ.US,D,20220211,000000,50.4467,50.4467,49.7209,49.7209,9452.0709176379,0
+VALQ.US,D,20220214,000000,49.8095,49.8095,49.056,49.2412,32999.495630382,0
+VALQ.US,D,20220215,000000,49.711,49.8587,49.7011,49.8587,85481.893480943,0
+VALQ.US,D,20220216,000000,49.5544,50.0054,49.5544,49.971,23324.043511554,0
+VALQ.US,D,20220217,000000,49.4658,49.7603,49.3604,49.3988,20955.187409841,0
+VALQ.US,D,20220218,000000,49.4756,49.4756,49.0058,49.1939,16628.699690423,0
+VALQ.US,D,20220222,000000,49.0256,49.1526,48.476,48.7113,11616.837830991,0
+VALQ.US,D,20220223,000000,48.996,48.996,48.0968,48.0968,21080.077808688,0
+VALQ.US,D,20220224,000000,47.565,48.3183,47.3395,48.3183,9733.3281573183,0
+VALQ.US,D,20220225,000000,48.7507,49.6332,48.6523,49.6026,6097.2914233984,0
+VALQ.US,D,20220228,000000,49.2313,49.6716,49.054,49.5494,20160.153407423,0
+VALQ.US,D,20220301,000000,49.3879,49.3879,48.7231,48.9536,11392.441260704,0
+VALQ.US,D,20220302,000000,49.584,50.3235,49.584,50.1522,30900.72770829,0
+VALQ.US,D,20220303,000000,50.4467,50.5097,50.0548,50.3679,19839.296772986,0
+VALQ.US,D,20220304,000000,49.8804,50.3482,49.8804,50.3423,2699.8664271134,0
+VALQ.US,D,20220307,000000,50.1325,50.1621,49.3289,49.3289,5742.9276087829,0
+VALQ.US,D,20220308,000000,49.3387,49.643,49.064,49.064,23336.22794071,0
+VALQ.US,D,20220309,000000,49.447,49.9267,49.447,49.5642,5657.636604692,0
+VALQ.US,D,20220310,000000,49.4175,49.515,49.128,49.515,13880.095546687,0
+VALQ.US,D,20220311,000000,49.6332,49.8391,49.2885,49.2885,3794.4343129458,0
+VALQ.US,D,20220314,000000,49.5052,49.5938,48.927,49.0256,6971.5242153294,0
+VALQ.US,D,20220315,000000,48.9763,49.452,48.9763,49.447,7401.0253430725,0
+VALQ.US,D,20220316,000000,49.7859,49.8853,49.3485,49.8853,6367.3796030193,0
+VALQ.US,D,20220317,000000,49.9001,50.495,49.9001,50.4457,3390.3174126107,0
+VALQ.US,D,20220318,000000,50.2793,50.6909,50.1522,50.6427,12870.818664945,0
+VALQ.US,D,20220321,000000,50.9509,50.9509,50.6032,50.7795,6758.2967051023,0
+VALQ.US,D,20220322,000000,50.8682,51.1041,50.8583,51.016,3843.1720295692,0
+VALQ.US,D,20220323,000000,51.0948,51.0948,50.6023,50.6023,2761.8039419889,0
+VALQ.US,D,20220324,000000,50.9174,51.2326,50.8189,51.2326,25762.960080914,0
+VALQ.US,D,20220325,000000,51.4296,51.7053,51.4296,51.7053,12961.186514518,0
+VALQ.US,D,20220328,000000,51.7152,51.7152,51.2917,51.6266,3669.5439140985,0
+VALQ.US,D,20220329,000000,51.8235,52.2865,51.7251,52.2569,3322.2876831573,0
+VALQ.US,D,20220330,000000,52.3849,52.4341,51.8925,52.0402,1554.5300864651,0
+VALQ.US,D,20220331,000000,52.0304,52.0304,51.2819,51.2819,6595.8376496912,0
+VALQ.US,D,20220401,000000,51.3607,51.4197,50.9667,51.4197,7760.4660031696,0
+VALQ.US,D,20220404,000000,51.2031,51.4985,51.1341,51.4591,5198.6897731556,0
+VALQ.US,D,20220405,000000,51.5084,51.7743,51.0019,51.0019,9516.039170706,0
+VALQ.US,D,20220406,000000,50.7106,51.1637,50.7106,51.0712,4105.1372564196,0
+VALQ.US,D,20220407,000000,50.9864,51.5182,50.8747,51.382,3147.6441985903,0
+VALQ.US,D,20220408,000000,51.4197,51.6851,51.4197,51.4699,5455.5781545245,0
+VALQ.US,D,20220411,000000,51.6167,51.6266,51.1538,51.1538,2047.9994672764,0
+VALQ.US,D,20220412,000000,51.538,51.7053,51.0858,51.2227,5437.3015107907,0
+VALQ.US,D,20220413,000000,51.2326,51.6758,51.2326,51.6462,6482.1163109034,0
+VALQ.US,D,20220414,000000,51.8137,51.8727,51.5517,51.5517,2652.1440795864,0
+VALQ.US,D,20220418,000000,51.3311,51.7545,51.3311,51.5175,11518.347028648,0
+VALQ.US,D,20220419,000000,51.5872,52.2765,51.5872,52.1528,3846.2181368581,0
+VALQ.US,D,20220420,000000,52.5622,52.7662,52.4932,52.6134,10975.124562117,0
+VALQ.US,D,20220421,000000,52.8379,52.8675,51.9122,51.9122,6405.9636286795,0
+VALQ.US,D,20220422,000000,51.2741,51.2741,50.7485,50.7485,8313.8421606637,0
+VALQ.US,D,20220425,000000,49.8538,50.7996,49.7185,50.7996,4903.2173661267,0
+VALQ.US,D,20220426,000000,50.6123,50.6123,49.9859,49.9859,1101.6754695066,0
+VALQ.US,D,20220427,000000,49.9189,50.2944,49.8921,49.8921,1665.2053179639,0
+VALQ.US,D,20220428,000000,50.1591,50.8189,49.7849,50.6937,2280.5189903335,0
+VALQ.US,D,20220429,000000,50.3758,50.3758,49.1843,49.1843,30575.809597468,0
+VALQ.US,D,20220502,000000,49.125,49.6765,48.6416,49.4215,4206.6741660515,0
+VALQ.US,D,20220503,000000,49.5682,50.0803,49.5682,50.0156,3708.1279397587,0
+VALQ.US,D,20220504,000000,50.2182,51.4493,50.0704,51.3609,11187.336703248,0
+VALQ.US,D,20220505,000000,50.516,50.5629,50.0508,50.0931,1066.1375511354,0
+VALQ.US,D,20220506,000000,50.0167,50.0902,49.6913,50.0668,3413.670901826,0
+VALQ.US,D,20220509,000000,49.3318,49.519,48.9871,49.0684,13683.113942001,0
+VALQ.US,D,20220510,000000,49.8735,49.8735,48.5046,48.9591,10356.764782458,0
+VALQ.US,D,20220511,000000,49.2038,49.6568,48.4606,48.4606,15284.351006897,0
+VALQ.US,D,20220512,000000,48.3568,48.6561,48.2583,48.6561,4432.0861054344,0
+VALQ.US,D,20220513,000000,49.1841,49.5317,49.1841,49.4815,8667.1906061829,0
+VALQ.US,D,20220516,000000,49.7159,50.031,49.4697,49.7002,3263.3962755707,0
+VALQ.US,D,20220517,000000,49.9966,50.5827,49.9966,50.5182,18068.493069004,0
+VALQ.US,D,20220518,000000,49.903,49.903,48.6424,48.6567,4849.4028040217,0
+VALQ.US,D,20220519,000000,48.406,48.406,48.0318,48.3499,2382.0558999655,0
+VALQ.US,D,20220520,000000,48.494,48.494,47.5688,48.2752,6081.0455178572,0
+VALQ.US,D,20220523,000000,48.5292,49.0659,48.5292,48.8645,1452.9931768331,0
+VALQ.US,D,20220524,000000,48.672,49.0147,48.1168,48.9105,3419.7631164039,0
+VALQ.US,D,20220525,000000,49.3894,49.5682,49.0166,49.5091,5734.8046560123,0
+VALQ.US,D,20220526,000000,49.775,50.3561,49.775,50.2226,3983.2929648612,0
+VALQ.US,D,20220527,000000,50.5235,51.0669,50.5235,51.0669,3515.207811458,0
+VALQ.US,D,20220531,000000,50.8387,50.9371,50.5432,50.7061,4846.3566967328,0
+VALQ.US,D,20220601,000000,50.8682,50.8682,49.9808,50.3374,7882.310294728,0
+VALQ.US,D,20220602,000000,50.553,50.6515,49.9227,50.6515,5272.811717187,0
+VALQ.US,D,20220603,000000,50.2083,50.4152,50.1824,50.2327,6809.0651599183,0
+VALQ.US,D,20220606,000000,50.6432,50.6614,50.2969,50.3827,2684.6358906687,0
+VALQ.US,D,20220607,000000,50.1,50.8392,50.1,50.8392,3737.5736435519,0
+VALQ.US,D,20220608,000000,50.5432,50.5924,50.0508,50.0508,3058.2917181142,0
+VALQ.US,D,20220609,000000,49.9818,50.1197,49.0904,49.0904,2827.8029332497,0
+VALQ.US,D,20220610,000000,48.0022,48.0712,47.9844,47.9844,809.24916976661,0
+VALQ.US,D,20220613,000000,46.8401,46.8401,46.0371,46.0371,18394.426548923,0
+VALQ.US,D,20220614,000000,46.456,46.456,45.5501,45.9042,5646.4675446325,0
+VALQ.US,D,20220615,000000,46.5348,46.7121,45.7173,46.2153,9906.956272789,0
+VALQ.US,D,20220616,000000,45.4121,45.4121,44.3839,44.5947,15710.806027351,0
+VALQ.US,D,20220617,000000,44.7719,44.8999,44.4469,44.6242,3605.5756610304,0
+VALQ.US,D,20220621,000000,45.5013,45.6898,45.4913,45.5783,6871.7555848886,0
+VALQ.US,D,20220622,000000,45.1738,45.66,45.1044,45.4681,4091.0026281993,0
+VALQ.US,D,20220623,000000,45.7592,45.7592,45.1937,45.566,19981.307490528,0
+VALQ.US,D,20220624,000000,46.0767,46.8308,46.0767,46.8219,18729.515112054,0
+VALQ.US,D,20220627,000000,46.9601,47.0788,46.801,46.9218,2224.4007884789,0
+VALQ.US,D,20220628,000000,47.5154,47.5253,46.4637,46.4637,4298.6268069155,0
+VALQ.US,D,20220629,000000,46.7514,46.7514,45.8981,46.0976,13633.651774243,0
+VALQ.US,D,20220630,000000,45.7791,45.8287,45.5068,45.6129,15957.833114629,0
+VALQ.US,D,20220701,000000,45.7592,46.0751,45.3425,46.0751,7051.1590014492,0
+VALQ.US,D,20220705,000000,45.6005,45.7414,44.9556,45.7414,9706.9342971637,0
+VALQ.US,D,20220706,000000,45.5905,46.0017,45.3921,45.7295,5365.9763470148,0
+VALQ.US,D,20220707,000000,46.295,46.5078,46.295,46.427,4634.2522996946,0
+VALQ.US,D,20220708,000000,46.553,46.553,46.1331,46.3347,3477.201051315,0
+VALQ.US,D,20220711,000000,46.0222,46.1793,45.9641,45.9641,1591.4494087033,0
+VALQ.US,D,20220712,000000,45.6898,46.2751,45.6898,45.9279,6762.904073717,0
+VALQ.US,D,20220713,000000,45.5896,45.8882,45.5608,45.6915,3190.9618923082,0
+VALQ.US,D,20220714,000000,45.3723,45.3723,44.7869,45.278,7594.4086729445,0
+VALQ.US,D,20220715,000000,45.8088,45.9785,45.7592,45.9785,3627.3758213573,0
+VALQ.US,D,20220718,000000,46.4041,46.4637,45.8819,45.8819,1876.6806833474,0
+VALQ.US,D,20220719,000000,46.5034,46.9735,46.5034,46.9735,1750.6951380099,0
+VALQ.US,D,20220720,000000,47.1086,47.188,46.7018,47.0891,5234.9513798638,0
+VALQ.US,D,20220721,000000,46.9201,47.1383,46.6323,47.1383,2117.5650460327,0
+VALQ.US,D,20220722,000000,47.1483,47.188,46.553,46.753,30611.463863924,0
+VALQ.US,D,20220725,000000,46.8308,47.0982,46.8308,47.0559,1668.0486202685,0
+VALQ.US,D,20220726,000000,46.9994,47.0391,46.7911,46.7911,1480.5821288063,0
+VALQ.US,D,20220727,000000,46.7613,47.4658,46.7514,47.4477,4106.1208936398,0
+VALQ.US,D,20220728,000000,47.5947,47.9122,47.2475,47.8752,10201.805519249,0
+VALQ.US,D,20220729,000000,47.8229,48.3488,47.8229,48.2697,1071.3810775501,0
+VALQ.US,D,20220801,000000,48.2198,48.319,47.9206,48.2595,3265.545335148,0
+VALQ.US,D,20220802,000000,47.8825,48.1107,47.7522,47.7522,7660.9290408827,0
+VALQ.US,D,20220803,000000,48.1206,48.3587,47.9122,48.318,11829.53876501,0
+VALQ.US,D,20220804,000000,48.1603,48.1603,47.9718,47.9887,20467.107753349,0
+VALQ.US,D,20220805,000000,47.8031,48.0158,47.7833,48.0158,29479.609724612,0
+VALQ.US,D,20220808,000000,48.5572,48.5572,48.1914,48.1914,1262.8791064631,0
+VALQ.US,D,20220809,000000,47.9916,47.9916,47.7337,47.9222,6734.6833115614,0
+VALQ.US,D,20220810,000000,48.6167,48.8846,48.6167,48.839,8778.672799117,0
+VALQ.US,D,20220811,000000,48.9143,49.3495,48.9143,49.1248,4786.4428384623,0
+VALQ.US,D,20220812,000000,49.47,49.7504,49.47,49.7504,1161.0827858304,0
+VALQ.US,D,20220815,000000,49.7378,49.8668,49.5791,49.8668,8064.0827859627,0
+VALQ.US,D,20220816,000000,49.8768,50.3381,49.8768,50.1378,4571.7634692072,0
+VALQ.US,D,20220817,000000,49.6386,49.7775,49.5049,49.6191,3052.8817346183,0
+VALQ.US,D,20220818,000000,49.6188,49.8569,49.6089,49.8097,2844.2496715394,0
+VALQ.US,D,20220819,000000,49.3788,49.4104,49.2517,49.3723,5018.2562418833,0
+VALQ.US,D,20220822,000000,48.6167,48.6216,48.2893,48.3672,7965.3101184181,0
+VALQ.US,D,20220823,000000,48.7357,48.7515,48.4782,48.4961,8161.8475691446,0
+VALQ.US,D,20220824,000000,48.4976,48.5969,48.3765,48.5243,1431.195795034,0
+VALQ.US,D,20220825,000000,48.954,49.2015,48.7953,49.2015,3220.1905388265,0
+VALQ.US,D,20220826,000000,48.4614,48.4614,47.7606,47.7606,1934.1300920213,0
+VALQ.US,D,20220829,000000,47.6047,47.7981,47.3963,47.5483,5091.8318003604,0
+VALQ.US,D,20220830,000000,47.813,47.813,46.8804,46.8847,1824.270696487,0
+VALQ.US,D,20220831,000000,46.7613,46.8903,46.4835,46.5097,9533.5781867793,0
+VALQ.US,D,20220901,000000,46.4537,46.5232,45.8882,46.5232,14093.247043634,0
+VALQ.US,D,20220902,000000,46.9399,47.1483,46.1462,46.1463,1910.9487516792,0
+VALQ.US,D,20220906,000000,46.3148,46.3148,45.7592,45.8187,4260.3272011329,0
+VALQ.US,D,20220907,000000,45.7989,46.4934,45.7989,46.4934,5630.0420500422,0
+VALQ.US,D,20220908,000000,46.6423,46.801,46.6423,46.801,797.2365308957,0
+VALQ.US,D,20220909,000000,47.5551,47.6344,47.3963,47.6344,2049.0289093691,0
+VALQ.US,D,20220912,000000,48.2297,48.2297,47.942,48.0412,2789.8239159536,0
+VALQ.US,D,20220913,000000,47.0193,47.0193,46.1164,46.1561,5685.4756899907,0
+VALQ.US,D,20220914,000000,45.908,46.1263,45.665,45.9674,3081.1024967739,0
+VALQ.US,D,20220915,000000,45.9279,46.1164,45.8088,45.8088,1827.2943495751,0
+VALQ.US,D,20220916,000000,45.1373,45.4255,45.0647,45.4255,3638.462549347,0
+VALQ.US,D,20220919,000000,44.9159,45.6699,44.9159,45.66,9207.0236532645,0
+VALQ.US,D,20220920,000000,45.36,45.36,44.7224,45,8756,0
+VALQ.US,D,20220921,000000,45.21,45.354,44.4288,44.4288,2029,0
+VALQ.US,D,20220922,000000,44.58,44.58,44.04,44.05,54477,0
+VALQ.US,D,20220923,000000,43.81,43.81,42.6,43.041,20209,0
+VALQ.US,D,20220926,000000,42.85,43.02,42.39,42.458,10615,0
+VALQ.US,D,20220927,000000,42.68,42.9106,42.22,42.37,3519,0
+VALQ.US,D,20220928,000000,43.01,43.48,43.01,43.428,1484,0
+VALQ.US,D,20220929,000000,42.2852,42.5105,42.2852,42.5105,7943,0
+VALQ.US,D,20220930,000000,42.4,42.82,41.99,41.99,6043,0
+VALQ.US,D,20221003,000000,42.51,43.27,42.5,43.11,4040,0
+VALQ.US,D,20221004,000000,43.74,44.48,43.74,44.48,6153,0
+VALQ.US,D,20221005,000000,44.44,44.65,44.3895,44.3895,2197,0
+VALQ.US,D,20221006,000000,44.37,44.41,43.88,43.9045,3895,0
+VALQ.US,D,20221007,000000,43.235,43.36,42.7701,42.9539,2566,0
+VALQ.US,D,20221010,000000,42.89,42.9231,42.75,42.9024,1189,0
+VALQ.US,D,20221011,000000,42.74,43.3329,42.74,42.9251,1107,0
+VALQ.US,D,20221012,000000,43,43,42.8064,42.8064,15448,0
+VALQ.US,D,20221013,000000,42.34,43.99,42.28,43.98,3785,0
+VALQ.US,D,20221014,000000,43.6,43.62,43.16,43.16,2115,0
+VALQ.US,D,20221017,000000,43.8976,43.8976,43.6974,43.8113,7652,0
+VALQ.US,D,20221018,000000,44.52,44.66,44.18,44.34,2933,0
+VALQ.US,D,20221019,000000,44.2,44.2,43.83,43.9345,1128,0
+VALQ.US,D,20221020,000000,43.8834,43.8834,43.74,43.74,817,0
+VALQ.US,D,20221021,000000,44.23,44.6292,44.23,44.6292,989,0
+VALQ.US,D,20221024,000000,44.93,45.21,44.93,45.21,3019,0
+VALQ.US,D,20221025,000000,45.31,45.94,45.31,45.94,4576,0
+VALQ.US,D,20221026,000000,46.43,46.4899,46.02,46.0806,1254,0
+VALQ.US,D,20221027,000000,46.5014,46.5014,45.976,45.976,980,0
+VALQ.US,D,20221028,000000,46.625,46.952,46.625,46.952,1318,0
+VALQ.US,D,20221031,000000,46.7148,46.87,46.6797,46.6797,1659,0
+VALQ.US,D,20221101,000000,46.9,46.96,46.67,46.9103,13732,0
+VALQ.US,D,20221102,000000,46.6,47.2159,45.99,46.0086,17681,0
+VALQ.US,D,20221103,000000,45.7,45.8758,45.7,45.74,2541,0
+VALQ.US,D,20221104,000000,46.41,46.74,46.0305,46.59,4909,0
+VALQ.US,D,20221107,000000,46.77,46.98,46.53,46.9342,4218,0
+VALQ.US,D,20221108,000000,47.22,47.5,47.06,47.2078,13365,0
+VALQ.US,D,20221109,000000,47.17,47.17,46.4168,46.4168,9942,0
+VALQ.US,D,20221110,000000,47.52,48.27,47.52,48.27,12278,0
+VALQ.US,D,20221111,000000,48.49,48.86,48.49,48.755,1921,0
+VALQ.US,D,20221114,000000,48.91,49.1,48.4471,48.4471,5482,0
+VALQ.US,D,20221115,000000,49.12,49.12,48.54,48.7298,3275,0
+VALQ.US,D,20221116,000000,48.52,48.52,48.171,48.2275,3997,0
+VALQ.US,D,20221117,000000,47.78,48.2359,47.78,48.2359,2465,0
+VALQ.US,D,20221118,000000,48.31,48.5771,48.31,48.5771,519,0
+VALQ.US,D,20221121,000000,48.52,48.66,48.29,48.6282,6469,0
+VALQ.US,D,20221122,000000,49.06,49.5,49.02,49.5,6868,0
+VALQ.US,D,20221123,000000,49.492,49.51,49.3,49.4711,6689,0
+VALQ.US,D,20221125,000000,49.59,49.5951,49.59,49.5951,541,0
+VALQ.US,D,20221128,000000,49.31,49.34,48.83,48.8814,7838,0
+VALQ.US,D,20221129,000000,48.76,49.135,48.76,49.07,3541,0
+VALQ.US,D,20221130,000000,48.74,49.9162,48.74,49.9162,6634,0
+VALQ.US,D,20221201,000000,49.905,49.99,49.8,49.93,3480,0
+VALQ.US,D,20221202,000000,49.496,49.92,49.496,49.8283,17842,0
+VALQ.US,D,20221205,000000,49.43,49.43,48.87,48.98,93760,0
+VALQ.US,D,20221206,000000,48.71,48.96,48.26,48.44,7333,0
+VALQ.US,D,20221207,000000,48.54,48.68,48.52,48.5401,3686,0
+VALQ.US,D,20221208,000000,48.86,48.86,48.617,48.7152,2663,0
+VALQ.US,D,20221209,000000,48.4,48.84,48.32,48.32,19338,0
+VALQ.US,D,20221212,000000,48.3899,49.05,48.3724,49.007,8076,0
+VALQ.US,D,20221213,000000,50.21,50.21,49.13,49.2928,11772,0
+VALQ.US,D,20221214,000000,49.41,49.6099,48.9499,49.08,12517,0
+VALQ.US,D,20221215,000000,48,48,47.65,47.7938,9818,0
+VALQ.US,D,20221216,000000,47.32,47.383,46.99,47.383,2253,0
+VALQ.US,D,20221219,000000,47.29,47.47,46.9,47.05,19125,0
+VALQ.US,D,20221220,000000,47.17,47.224,47.02,47.125,15342,0
+VALQ.US,D,20221221,000000,47.56,47.83,47.5499,47.6898,3266,0
+VALQ.US,D,20221222,000000,47.3,47.31,46.71,47.31,3328,0
+VALQ.US,D,20221223,000000,47.55,47.7554,47.43,47.7554,14064,0
+VALQ.US,D,20221227,000000,47.9,47.92,47.77,47.8505,7143,0
+VALQ.US,D,20221228,000000,48.06,48.06,47.14,47.1583,3576,0
+VALQ.US,D,20221229,000000,47.32,47.8399,47.32,47.7,8360,0
+VALQ.US,D,20221230,000000,47.3,47.64,47.2158,47.54,8910,0
+VALQ.US,D,20230103,000000,47.426,47.4925,47.3525,47.4925,969,0
+VALQ.US,D,20230104,000000,47.75,48.27,47.705,48.0237,3086,0
+VALQ.US,D,20230105,000000,47.73,47.844,47.68,47.844,3211,0
+VALQ.US,D,20230106,000000,48.7092,49.06,48.7092,48.9558,7519,0
+VALQ.US,D,20230109,000000,49.09,49.2365,48.6867,48.6867,8897,0
+VALQ.US,D,20230110,000000,48.64,48.89,48.59,48.89,3518,0
+VALQ.US,D,20230111,000000,49.0955,49.3207,49.0955,49.3207,2682,0
+VALQ.US,D,20230112,000000,49.3,49.5901,49.3,49.4745,14615,0
+VALQ.US,D,20230113,000000,49.29,49.48,49.158,49.4784,3090,0
+VALQ.US,D,20230117,000000,49.4148,49.4148,49.1946,49.1946,14225,0
+VALQ.US,D,20230118,000000,49.34,49.34,48.3604,48.3604,3722,0
+VALQ.US,D,20230119,000000,48.32,48.32,47.99,48.14,14070,0
+VALQ.US,D,20230120,000000,48.16,48.7566,48.16,48.7566,3011,0
+VALQ.US,D,20230123,000000,48.848,49.1495,48.848,49.1495,1345,0
+VALQ.US,D,20230124,000000,48.8943,49,48.8943,48.9986,11348,0
+VALQ.US,D,20230125,000000,48.7059,49.0656,48.7059,49.0656,6719,0
+VALQ.US,D,20230126,000000,49.18,49.39,49.01,49.39,3172,0
+VALQ.US,D,20230127,000000,49.12,49.62,49.12,49.4,6119,0
+VALQ.US,D,20230130,000000,49,49.24,48.93,48.93,2586,0
+VALQ.US,D,20230131,000000,48.9,49.65,48.9,49.65,5356,0
+VALQ.US,D,20230201,000000,49.55,50.36,49.36,50.06,5960,0
+VALQ.US,D,20230202,000000,50.11,50.6501,50.11,50.5747,5382,0
+VALQ.US,D,20230203,000000,50.46,50.55,50.14,50.2224,4861,0
+VALQ.US,D,20230206,000000,49.93,49.93,49.7013,49.8,8760,0
+VALQ.US,D,20230207,000000,49.6414,50.21,49.571,50.21,9370,0
+VALQ.US,D,20230208,000000,50.0487,50.0487,49.61,49.6632,7723,0
+VALQ.US,D,20230209,000000,49.84,49.96,49.18,49.18,4484,0
+VALQ.US,D,20230210,000000,49.45,49.6589,49.39,49.6589,1788,0
+VALQ.US,D,20230213,000000,49.81,50.13,49.81,50.13,4512,0
+VALQ.US,D,20230214,000000,50.24,50.24,49.6,50.0099,19207,0
+VALQ.US,D,20230215,000000,49.94,49.99,49.62,49.99,5934,0
+VALQ.US,D,20230216,000000,49.44,49.91,49.42,49.51,8510,0
+VALQ.US,D,20230217,000000,49.5,49.5,49.18,49.4589,6162,0
+VALQ.US,D,20230221,000000,48.92,48.955,48.56,48.5943,13101,0
+VALQ.US,D,20230222,000000,48.745,48.83,48.41,48.45,5380,0
+VALQ.US,D,20230223,000000,48.19,48.6011,48.19,48.6011,3433,0
+VALQ.US,D,20230224,000000,48.06,48.3401,48.06,48.2751,5590,0
+VALQ.US,D,20230227,000000,48.74,48.74,48.2802,48.2802,3705,0
+VALQ.US,D,20230228,000000,48.21,48.36,48.1275,48.1275,2300,0
+VALQ.US,D,20230301,000000,47.99,48.2299,47.98,48.1394,2210,0
+VALQ.US,D,20230302,000000,48.07,48.46,48.0315,48.46,2416,0
+VALQ.US,D,20230303,000000,48.6701,48.9992,48.67,48.9992,2280,0
+VALQ.US,D,20230306,000000,49.04,49.1,48.75,48.7539,2023,0
+VALQ.US,D,20230307,000000,48.85,48.85,48.0154,48.08,2659,0
+VALQ.US,D,20230308,000000,47.93,48.23,47.88,48.1184,2783,0
+VALQ.US,D,20230309,000000,48.04,48.26,47.2577,47.2577,1746,0
+VALQ.US,D,20230310,000000,47.38,47.38,46.3015,46.43,9519,0
+VALQ.US,D,20230313,000000,45.99,46.39,45.9565,45.9565,1410,0
+VALQ.US,D,20230314,000000,46.7791,46.7791,46.3858,46.3858,618,0
+VALQ.US,D,20230315,000000,45.635,45.75,45.635,45.7459,688,0
+VALQ.US,D,20230316,000000,45.63,46.377,45.63,46.377,5277,0
+VALQ.US,D,20230317,000000,46.0611,46.0611,45.6999,45.7647,2904,0
+VALQ.US,D,20230320,000000,46.6,46.6,46.39,46.4918,2448,0
+VALQ.US,D,20230321,000000,46.92,47.0601,46.81,46.95,3331,0
+VALQ.US,D,20230322,000000,47.09,47.09,46.1486,46.1486,3241,0
+VALQ.US,D,20230323,000000,46.06,46.49,45.67,45.7187,4708,0
+VALQ.US,D,20230324,000000,45.67,45.992,45.46,45.992,2927,0
+VALQ.US,D,20230327,000000,46.51,46.54,46.15,46.3163,14013,0
+VALQ.US,D,20230328,000000,46.22,46.45,46.22,46.4127,4922,0
+VALQ.US,D,20230329,000000,46.6,46.9937,46.6,46.9937,7468,0
+VALQ.US,D,20230330,000000,47.34,47.3774,47.23,47.2432,3037,0
+VALQ.US,D,20230331,000000,47.58,47.94,47.53,47.94,2391,0
+VALQ.US,D,20230403,000000,48.1,48.3,47.99,48.24,6830,0
+VALQ.US,D,20230404,000000,48.29,48.29,47.4669,47.63,2682,0
+VALQ.US,D,20230405,000000,48,48,47.46,47.6698,4967,0
+VALQ.US,D,20230406,000000,47.61,47.7082,47.5799,47.68,2039,0
+VALQ.US,D,20230410,000000,47.42,47.93,47.42,47.93,3240,0
+VALQ.US,D,20230411,000000,48.0979,48.3701,48.0979,48.2264,4475,0
+VALQ.US,D,20230412,000000,48.82,48.82,47.9377,47.9377,7355,0
+VALQ.US,D,20230413,000000,48.03,48.3601,48.03,48.3138,1132,0
+VALQ.US,D,20230414,000000,48.18,48.1856,47.98,48.1856,3628,0
+VALQ.US,D,20230417,000000,48.2299,48.3387,48.02,48.3387,3427,0
+VALQ.US,D,20230418,000000,48.58,48.58,48.27,48.3837,3794,0
+VALQ.US,D,20230419,000000,48.07,48.1778,48.05,48.1309,5570,0
+VALQ.US,D,20230420,000000,47.76,47.95,47.72,47.75,6721,0
+VALQ.US,D,20230421,000000,47.69,47.7732,47.69,47.7732,467,0
+VALQ.US,D,20230424,000000,47.9,47.9267,47.67,47.8753,3606,0
+VALQ.US,D,20230425,000000,47.87,47.87,47.09,47.09,3944,0
+VALQ.US,D,20230426,000000,47.03,47.11,46.64,46.717,8955,0
+VALQ.US,D,20230427,000000,47,47.49,46.9299,47.4334,3235,0
+VALQ.US,D,20230428,000000,47.31,47.9043,47.31,47.9043,3742,0
+VALQ.US,D,20230501,000000,47.95,48.13,47.95,47.96,2155,0
+VALQ.US,D,20230502,000000,47.205,47.281,46.86,47.281,6901,0
+VALQ.US,D,20230503,000000,47.45,47.4601,46.9707,46.9707,6658,0
+VALQ.US,D,20230504,000000,46.53,46.6403,46.47,46.5111,1015,0
+VALQ.US,D,20230505,000000,47.12,47.4483,47.07,47.3354,4735,0
+VALQ.US,D,20230508,000000,47.4999,47.4999,47.25,47.3104,3928,0
+VALQ.US,D,20230509,000000,47.1397,47.2,47.115,47.1594,951,0
+VALQ.US,D,20230510,000000,47.4,47.4,47.08,47.2106,2965,0
+VALQ.US,D,20230511,000000,46.99,46.99,46.9799,46.98,1106,0
+VALQ.US,D,20230512,000000,47.08,47.08,46.7554,46.9935,5856,0
+VALQ.US,D,20230515,000000,47.29,47.3199,47.022,47.1914,7257,0
+VALQ.US,D,20230516,000000,46.8248,46.89,46.6571,46.6571,4352,0
+VALQ.US,D,20230517,000000,46.92,47.29,46.843,47.27,2704,0
+VALQ.US,D,20230518,000000,47.4,47.6435,47.35,47.6435,2861,0
+VALQ.US,D,20230519,000000,47.775,47.775,47.4922,47.4922,1317,0
+VALQ.US,D,20230522,000000,47.58,47.73,47.58,47.6231,6042,0
+VALQ.US,D,20230523,000000,47.34,47.6601,47.28,47.28,6601,0
+VALQ.US,D,20230524,000000,46.89,46.8901,46.8618,46.8618,426,0
+VALQ.US,D,20230525,000000,46.76,46.76,46.5099,46.74,3237,0
+VALQ.US,D,20230526,000000,46.8301,47.0687,46.83,47.0687,1318,0
+VALQ.US,D,20230530,000000,47.08,47.08,46.78,46.91,4157,0
+VALQ.US,D,20230531,000000,46.54,46.54,46.3499,46.45,5055,0
+VALQ.US,D,20230601,000000,46.7,46.82,46.6999,46.7064,2209,0
+VALQ.US,D,20230602,000000,47.5106,47.79,47.5106,47.7478,43105,0
+VALQ.US,D,20230605,000000,47.42,47.69,47.42,47.5232,9720,0
+VALQ.US,D,20230606,000000,47.5617,47.7847,47.5403,47.7847,2437,0
+VALQ.US,D,20230607,000000,48.0499,48.05,48.02,48.02,796,0
+VALQ.US,D,20230608,000000,48,48.16,48,48.1304,46663,0
+VALQ.US,D,20230609,000000,48.08,48.14,48.08,48.1185,5504,0
+VALQ.US,D,20230612,000000,47.98,48.49,47.98,48.45,3547,0
+VALQ.US,D,20230613,000000,48.87,48.9075,48.7795,48.8479,24893,0
+VALQ.US,D,20230614,000000,49.02,49.02,48.5,48.675,13840,0
+VALQ.US,D,20230615,000000,48.38,49.3082,48.38,49.3082,14610,0
+VALQ.US,D,20230616,000000,49.41,49.4382,49.23,49.23,8804,0
+VALQ.US,D,20230620,000000,48.77,48.8055,48.59,48.7383,22114,0
+VALQ.US,D,20230621,000000,48.75,48.78,48.6473,48.6473,7382,0
+VALQ.US,D,20230622,000000,48.74,48.74,48.49,48.5945,10797,0
+VALQ.US,D,20230623,000000,48.64,48.64,48.225,48.28,6061,0
+VALQ.US,D,20230626,000000,48.46,48.5196,48.3785,48.3785,11294,0
+VALQ.US,D,20230627,000000,48.39,49.0442,48.39,48.9874,6151,0
+VALQ.US,D,20230628,000000,49.23,49.23,48.83,48.9352,7345,0
+VALQ.US,D,20230629,000000,48.91,49.3295,48.91,49.3142,23396,0
+VALQ.US,D,20230630,000000,49.68,49.77,49.67,49.77,1864,0
+VALQ.US,D,20230703,000000,49.67,49.8393,49.67,49.8393,5257,0
+VALQ.US,D,20230705,000000,49.58,49.62,49.5,49.5543,6110,0
+VALQ.US,D,20230706,000000,48.96,49.2053,48.9061,49.2053,8694,0
+VALQ.US,D,20230707,000000,49.3187,49.54,49.18,49.18,4675,0
+VALQ.US,D,20230710,000000,49.31,49.67,49.31,49.6697,3492,0
+VALQ.US,D,20230711,000000,49.59,50.0662,49.59,50.0662,8896,0
+VALQ.US,D,20230712,000000,50.3638,50.4099,50.1318,50.1318,8389,0
+VALQ.US,D,20230713,000000,50.35,50.425,50.35,50.3973,9135,0
+VALQ.US,D,20230714,000000,50.13,50.2119,50.13,50.1768,2596,0
+VALQ.US,D,20230717,000000,50.29,50.58,50.28,50.47,10294,0
+VALQ.US,D,20230718,000000,50.781,50.8399,50.781,50.8399,641,0
+VALQ.US,D,20230719,000000,50.925,50.935,50.8239,50.9304,3117,0
+VALQ.US,D,20230720,000000,50.8,50.83,50.7509,50.7509,4008,0
+VALQ.US,D,20230721,000000,50.74,50.83,50.6196,50.6196,2541,0
+VALQ.US,D,20230724,000000,50.62,50.81,50.62,50.63,6452,0
+VALQ.US,D,20230725,000000,50.84,50.89,50.84,50.8592,1323,0
+VALQ.US,D,20230726,000000,50.68,50.87,50.58,50.675,3528,0
+VALQ.US,D,20230727,000000,50.9999,50.9999,50.3535,50.3535,5216,0
+VALQ.US,D,20230728,000000,50.64,50.6974,50.5905,50.5905,3256,0
+VALQ.US,D,20230731,000000,50.6602,50.69,50.5506,50.6523,1192,0
+VALQ.US,D,20230801,000000,50.64,50.6442,50.6317,50.6442,544,0
+VALQ.US,D,20230802,000000,50.47,50.47,50.3403,50.3403,374,0
+VALQ.US,D,20230803,000000,50.27,50.369,50.11,50.369,9264,0
+VALQ.US,D,20230804,000000,50.31,50.575,50.08,50.0839,1695,0
+VALQ.US,D,20230807,000000,50.5366,50.5884,50.48,50.5841,2960,0
+VALQ.US,D,20230808,000000,50.42,50.42,50.08,50.4019,4949,0
+VALQ.US,D,20230809,000000,50.46,50.58,50.3111,50.3111,1588,0
+VALQ.US,D,20230810,000000,50.76,50.76,50.334,50.334,2065,0
+VALQ.US,D,20230811,000000,50.4008,50.48,50.3003,50.3906,1659,0
+VALQ.US,D,20230814,000000,50.327,50.5045,50.327,50.5045,4574,0
+VALQ.US,D,20230815,000000,50.11,50.11,49.9716,49.9716,21326,0
+VALQ.US,D,20230816,000000,49.72,50.04,49.5801,49.5801,20170,0
+VALQ.US,D,20230817,000000,49.71,49.72,49.129,49.129,10531,0
+VALQ.US,D,20230818,000000,49.1,49.3,49.04,49.2099,16861,0
+VALQ.US,D,20230821,000000,49.1139,49.2741,49.07,49.2741,1263,0
+VALQ.US,D,20230822,000000,49.2599,49.2599,49.06,49.0959,11992,0
+VALQ.US,D,20230823,000000,49.33,49.58,49.25,49.499,46057,0
+VALQ.US,D,20230824,000000,49.68,49.68,49.1433,49.1433,16322,0
+VALQ.US,D,20230825,000000,49.35,49.4214,49.2204,49.4214,12067,0
+VALQ.US,D,20230828,000000,49.8,49.9,49.67,49.7817,4609,0
+VALQ.US,D,20230829,000000,49.99,50.379,49.85,50.379,35900,0
+VALQ.US,D,20230830,000000,50.27,50.579,50.27,50.4732,5767,0
+VALQ.US,D,20230831,000000,50.545,50.643,50.4062,50.4062,2343,0
+VALQ.US,D,20230901,000000,50.71,50.71,50.4914,50.558,13804,0
+VALQ.US,D,20230905,000000,50.031,50.08,49.8905,49.8905,2625,0
+VALQ.US,D,20230906,000000,49.74,49.92,49.69,49.7228,3926,0
+VALQ.US,D,20230907,000000,49.4614,49.6002,49.44,49.5773,1726,0
+VALQ.US,D,20230908,000000,49.8,49.81,49.67,49.709,1083,0
+VALQ.US,D,20230911,000000,49.91,49.93,49.8678,49.8678,9204,0
+VALQ.US,D,20230912,000000,49.96,49.96,49.57,49.6241,6633,0
+VALQ.US,D,20230913,000000,49.5565,49.6,49.4674,49.4674,1190,0
+VALQ.US,D,20230914,000000,49.39,49.8883,49.39,49.8883,6356,0
+VALQ.US,D,20230915,000000,50.14,50.14,49.36,49.3613,7700,0
+VALQ.US,D,20230918,000000,49.45,49.615,49.45,49.5209,1787,0
+VALQ.US,D,20230919,000000,49.38,49.5199,49.28,49.4633,2539,0
+VALQ.US,D,20230920,000000,49.83,49.8634,49.4027,49.4027,3294,0
+VALQ.US,D,20230921,000000,48.89,48.8999,48.6,48.6,1242,0
+VALQ.US,D,20230922,000000,48.82,48.86,48.6157,48.6157,6195,0
+VALQ.US,D,20230925,000000,48.65,48.88,48.65,48.825,13253,0
+VALQ.US,D,20230926,000000,48.88,48.88,48.25,48.25,2147,0
+VALQ.US,D,20230927,000000,48.67,48.67,48.24,48.3731,12599,0
+VALQ.US,D,20230928,000000,48.1,48.965,48.1,48.91,7475,0
+VALQ.US,D,20230929,000000,49.08,49.08,48.635,48.6422,8355,0
+VALQ.US,D,20231002,000000,48.55,48.63,48.32,48.45,10223,0
+VALQ.US,D,20231003,000000,48.41,48.41,47.8322,47.94,9467,0
+VALQ.US,D,20231004,000000,48.22,48.26,47.81,48.2476,4727,0
+VALQ.US,D,20231005,000000,48.1799,48.1799,47.88,48.0306,12173,0
+VALQ.US,D,20231006,000000,47.99,48.67,47.7432,48.4492,5062,0
+VALQ.US,D,20231009,000000,48.4719,48.84,48.4719,48.84,1794,0
+VALQ.US,D,20231010,000000,48.91,49.365,48.91,49.1427,29461,0
+VALQ.US,D,20231011,000000,49.5,49.5,49.0606,49.3312,4882,0
+VALQ.US,D,20231012,000000,49.29,49.29,48.9159,48.9159,7620,0
+VALQ.US,D,20231013,000000,48.92,48.99,48.63,48.7082,2346,0
+VALQ.US,D,20231016,000000,49.1,49.415,49.1,49.2881,31788,0
+VALQ.US,D,20231017,000000,49.06,49.6,49.06,49.4473,7087,0
+VALQ.US,D,20231018,000000,49.26,49.26,48.842,48.842,6368,0
+VALQ.US,D,20231019,000000,48.58,48.58,48.16,48.195,12631,0
+VALQ.US,D,20231020,000000,47.8551,47.89,47.7219,47.7219,816,0
+VALQ.US,D,20231023,000000,47.611,47.8093,47.39,47.39,5815,0
+VALQ.US,D,20231024,000000,47.78,47.82,47.65,47.7145,1775,0
+VALQ.US,D,20231025,000000,47.35,47.4081,47.15,47.1617,2281,0
+VALQ.US,D,20231026,000000,47.259,47.3127,47,47.0195,1312,0
+VALQ.US,D,20231027,000000,46.845,46.845,46.5849,46.5849,885,0
+VALQ.US,D,20231030,000000,46.7,46.9575,46.7,46.9575,3876,0
+VALQ.US,D,20231031,000000,46.95,47.3373,46.95,47.3373,3913,0
+VALQ.US,D,20231101,000000,47.49,47.6568,47.35,47.6568,6311,0
+VALQ.US,D,20231102,000000,47.9764,48.26,47.9764,48.2298,4957,0
+VALQ.US,D,20231103,000000,48.94,49.19,48.94,48.9686,7228,0
+VALQ.US,D,20231106,000000,48.8701,48.91,48.81,48.9,3420,0
+VALQ.US,D,20231107,000000,48.9,48.9801,48.84,48.9192,149262,0
+VALQ.US,D,20231108,000000,48.85,48.93,48.68,48.817,14423,0
+VALQ.US,D,20231109,000000,48.79,48.83,48.4576,48.4576,3381,0
+VALQ.US,D,20231110,000000,48.68,49.19,48.65,49.1891,35864,0
+VALQ.US,D,20231113,000000,49.07,49.2054,49.05,49.2054,1436,0
+VALQ.US,D,20231114,000000,50.12,50.22,50.1,50.14,14424,0
+VALQ.US,D,20231115,000000,50.4821,50.51,50.24,50.2547,5618,0
+VALQ.US,D,20231116,000000,49.905,49.905,49.7046,49.8098,3717,0
+VALQ.US,D,20231117,000000,50,50.17,49.991,50.1,10138,0
+VALQ.US,D,20231120,000000,50.12,50.44,50.12,50.3437,2167,0
+VALQ.US,D,20231121,000000,50.44,50.44,50.245,50.26,8617,0
+VALQ.US,D,20231122,000000,50.59,50.61,50.48,50.48,4893,0
+VALQ.US,D,20231124,000000,50.629,50.7025,50.629,50.7025,1585,0
+VALQ.US,D,20231127,000000,50.61,50.68,50.58,50.5822,18284,0
+VALQ.US,D,20231128,000000,50.565,50.66,50.38,50.451,8638,0
+VALQ.US,D,20231129,000000,50.49,50.5,50.3253,50.3253,6778,0
+VALQ.US,D,20231130,000000,50.4,50.7254,50.4,50.7254,3369,0
+VALQ.US,D,20231201,000000,51,51.2532,51,51.2532,1355,0
+VALQ.US,D,20231204,000000,51.2096,51.363,51.2096,51.363,43168,0
+VALQ.US,D,20231205,000000,51.06,51.1874,50.93,50.9685,5021,0
+VALQ.US,D,20231206,000000,51.14,51.14,50.9033,50.9033,1638,0
+VALQ.US,D,20231207,000000,51.06,51.12,51.05,51.0919,4711,0
+VALQ.US,D,20231208,000000,51.17,51.35,51.17,51.2429,3689,0
+VALQ.US,D,20231211,000000,51.53,51.7619,51.53,51.7619,3422,0
+VALQ.US,D,20231212,000000,51.6201,52.0201,51.6201,51.9513,16989,0
+VALQ.US,D,20231213,000000,51.78,52.6158,51.78,52.6158,6789,0
+VALQ.US,D,20231214,000000,52.78,53.0846,52.77,52.9693,28066,0
+VALQ.US,D,20231215,000000,52.8242,52.8242,52.64,52.7621,1711,0
+VALQ.US,D,20231218,000000,52.5877,52.7158,52.5877,52.7158,3959,0
+VALQ.US,D,20231219,000000,52.93,52.9839,52.89,52.9839,5655,0
+VALQ.US,D,20231220,000000,52.94,53.115,52.32,52.3247,10028,0
+VALQ.US,D,20231221,000000,52.83,52.83,52.41,52.78,3280,0
+VALQ.US,D,20231222,000000,53.15,53.15,52.95,53.0014,3803,0
+VALQ.US,D,20231226,000000,52.93,53.2001,52.93,53.199,4804,0
+VALQ.US,D,20231227,000000,53.2097,53.2622,53.1,53.1783,3016,0
+VALQ.US,D,20231228,000000,53.27,53.27,53.17,53.1998,527,0
+VALQ.US,D,20231229,000000,53.04,53.29,53.04,53.1123,2429,0
+VALQ.US,D,20240102,000000,53.01,53.13,52.87,53.0311,57080,0
+VALQ.US,D,20240103,000000,52.89,52.89,52.53,52.5721,4439,0
+VALQ.US,D,20240104,000000,52.73,52.73,52.4252,52.4252,4959,0
+VALQ.US,D,20240105,000000,52.53,52.62,52.39,52.3947,22488,0
+VALQ.US,D,20240108,000000,52.33,52.9415,52.33,52.9415,3932,0
+VALQ.US,D,20240109,000000,52.61,53.0859,52.61,53.0859,12245,0
+VALQ.US,D,20240110,000000,53.04,53.2185,53.04,53.2185,7087,0
+VALQ.US,D,20240111,000000,53,53.3847,52.9379,53.3847,24553,0
+VALQ.US,D,20240112,000000,53.43,53.49,53.345,53.4802,4548,0
+VALQ.US,D,20240116,000000,53.58,53.58,53.135,53.2371,6015,0
+VALQ.US,D,20240117,000000,53.105,53.105,52.89,52.97,6916,0
+VALQ.US,D,20240118,000000,53.15,53.45,53.11,53.4457,6353,0
+VALQ.US,D,20240119,000000,53.39,53.8558,53.39,53.8558,1753,0
+VALQ.US,D,20240122,000000,53.93,54.0669,53.93,54.0669,5709,0
+VALQ.US,D,20240123,000000,54.2,54.2,54.0084,54.1271,2333,0
+VALQ.US,D,20240124,000000,54.59,54.59,53.9118,53.9118,16352,0
+VALQ.US,D,20240125,000000,54.38,54.38,54.15,54.3563,10421,0
+VALQ.US,D,20240126,000000,54.55,54.58,54.4499,54.4857,9379,0
+VALQ.US,D,20240129,000000,54.47,54.6975,54.3603,54.6975,25041,0
+VALQ.US,D,20240130,000000,54.62,54.9,54.62,54.8659,3286,0
+VALQ.US,D,20240131,000000,54.86,54.88,54.272,54.3298,15292,0
+VALQ.US,D,20240201,000000,54.28,54.914,54.28,54.914,22813,0
+VALQ.US,D,20240202,000000,54.68,55.0901,54.68,55.0498,4692,0
+VALQ.US,D,20240205,000000,54.85,54.85,54.39,54.7206,4783,0
+VALQ.US,D,20240206,000000,54.78,54.8918,54.75,54.7974,9984,0
+VALQ.US,D,20240207,000000,55.11,55.11,54.9,54.9144,2253,0
+VALQ.US,D,20240208,000000,54.84,54.95,54.7601,54.9464,5532,0
+VALQ.US,D,20240209,000000,55,55.0899,54.89,55.03,3996,0
+VALQ.US,D,20240212,000000,55.08,55.3,55.08,55.17,5837,0
+VALQ.US,D,20240213,000000,54.45,54.605,54.09,54.39,5390,0
+VALQ.US,D,20240214,000000,54.5,54.68,54.42,54.68,4920,0
+VALQ.US,D,20240215,000000,54.9,55.09,54.89,55.0788,16545,0
+VALQ.US,D,20240216,000000,54.92,54.9701,54.6526,54.6526,6625,0
+VALQ.US,D,20240220,000000,54.36,54.76,54.36,54.5823,2896,0
+VALQ.US,D,20240221,000000,54.36,54.73,54.36,54.73,18217,0
+VALQ.US,D,20240222,000000,54.97,55.39,54.97,55.3815,3081,0
+VALQ.US,D,20240223,000000,55.635,55.6916,55.635,55.6916,969,0
+VALQ.US,D,20240226,000000,55.49,55.82,55.49,55.66,14836,0
+VALQ.US,D,20240227,000000,55.7743,55.8106,55.67,55.8106,8730,0
+VALQ.US,D,20240228,000000,55.83,56.04,55.83,55.934,19221,0
+VALQ.US,D,20240229,000000,55.987,56.1869,55.98,56.1869,5941,0
+VALQ.US,D,20240301,000000,56.43,56.6176,56.43,56.6176,2466,0
+VALQ.US,D,20240304,000000,56.51,56.87,56.51,56.7059,11911,0
+VALQ.US,D,20240305,000000,56.72,56.72,56.31,56.4381,29411,0
+VALQ.US,D,20240306,000000,56.73,56.9254,56.73,56.7851,58529,0
+VALQ.US,D,20240307,000000,57.14,57.265,57.125,57.261,15166,0
+VALQ.US,D,20240308,000000,57.34,57.3607,57.1076,57.1076,9622,0
+VALQ.US,D,20240311,000000,56.9599,57.1184,56.721,57.07,9017,0
+VALQ.US,D,20240312,000000,57.33,57.4034,57.1498,57.3882,6154,0
+VALQ.US,D,20240313,000000,57.56,57.5799,57.4302,57.4302,4549,0
+VALQ.US,D,20240314,000000,57.1488,57.1488,56.945,57.0917,2236,0
+VALQ.US,D,20240315,000000,57.24,57.24,56.9705,56.9968,2008,0
+VALQ.US,D,20240318,000000,57.2,57.25,57.0131,57.0131,8104,0
+VALQ.US,D,20240319,000000,56.96,57.4178,56.96,57.4178,1805,0
+VALQ.US,D,20240320,000000,57.5,57.8292,57.43,57.8292,3287,0
+VALQ.US,D,20240321,000000,57.88,58.025,57.88,58.0016,1406,0
+VALQ.US,D,20240322,000000,57.8793,57.92,57.755,57.7891,11337,0
+VALQ.US,D,20240325,000000,57.74,57.74,57.4282,57.4282,12076,0
+VALQ.US,D,20240326,000000,57.62,57.63,57.4087,57.4087,4288,0
+VALQ.US,D,20240327,000000,57.86,58.1048,57.7704,58.1048,6881,0
+VALQ.US,D,20240328,000000,58.22,58.32,58.1974,58.3008,7229,0
+VALQ.US,D,20240401,000000,58.52,58.52,57.9501,58,5275,0
+VALQ.US,D,20240402,000000,57.46,57.522,57.37,57.51,14685,0
+VALQ.US,D,20240403,000000,57.69,57.785,57.53,57.6328,7000,0
+VALQ.US,D,20240404,000000,58.08,58.08,56.96,56.9867,1165,0
+VALQ.US,D,20240405,000000,57.07,57.42,57.07,57.3304,1555,0
+VALQ.US,D,20240408,000000,57.38,57.4,57.2211,57.2211,1965,0
+VALQ.US,D,20240409,000000,56.75,57.2084,56.75,57.2084,8130,0
+VALQ.US,D,20240410,000000,56.7,56.84,56.481,56.481,1586,0
+VALQ.US,D,20240411,000000,56.283,56.71,56.283,56.5904,4638,0
+VALQ.US,D,20240412,000000,56.11,56.11,55.71,55.7818,3142,0
+VALQ.US,D,20240415,000000,56.28,56.44,55.335,55.3855,6296,0
+VALQ.US,D,20240416,000000,55.23,55.473,55.145,55.2669,3420,0
+VALQ.US,D,20240417,000000,55.56,55.56,54.85,54.98,9151,0
+VALQ.US,D,20240418,000000,55.25,55.37,54.8642,54.8642,4877,0
+VALQ.US,D,20240419,000000,55.12,55.12,54.9252,54.9252,3272,0
+VALQ.US,D,20240422,000000,55.235,55.34,55.0649,55.34,1625,0
+VALQ.US,D,20240423,000000,55.7105,55.7107,55.5982,55.6371,3427,0
+VALQ.US,D,20240424,000000,55.45,55.6283,55.32,55.6283,5862,0
+VALQ.US,D,20240425,000000,54.92,55.336,54.92,55.2227,5428,0
+VALQ.US,D,20240426,000000,55.17,55.4,55.17,55.2979,1596,0
+VALQ.US,D,20240429,000000,55.37,55.5299,55.37,55.5181,1126,0
+VALQ.US,D,20240430,000000,55.173,55.173,54.7507,54.7507,10489,0
+VALQ.US,D,20240501,000000,54.4397,54.96,54.4303,54.45,2739,0
+VALQ.US,D,20240502,000000,54.5,54.8607,54.5,54.7848,2746,0
+VALQ.US,D,20240503,000000,55.17,55.1909,55,55.1909,2346,0
+VALQ.US,D,20240506,000000,55.5755,55.6406,55.495,55.6406,3010,0
+VALQ.US,D,20240507,000000,56.0107,56.0107,55.88,55.9003,1109,0
+VALQ.US,D,20240508,000000,55.92,55.9818,55.92,55.9324,2527,0
+VALQ.US,D,20240509,000000,55.94,56.3062,55.94,56.3062,14860,0
+VALQ.US,D,20240510,000000,56.48,56.5572,56.4601,56.5572,1663,0
+VALQ.US,D,20240513,000000,56.4629,56.4629,56.4629,56.4629,533,0
+VALQ.US,D,20240514,000000,56.4308,56.6438,56.4,56.6438,10910,0
+VALQ.US,D,20240515,000000,56.89,57.06,56.875,57.02,2598,0
+VALQ.US,D,20240516,000000,57.05,57.17,57.02,57.02,1288,0
+VALQ.US,D,20240517,000000,56.91,56.9942,56.86,56.9942,3514,0
+VALQ.US,D,20240520,000000,57.09,57.13,57,57.0224,4828,0
+VALQ.US,D,20240521,000000,57.01,57.0558,56.9373,57.0558,2191,0
+VALQ.US,D,20240522,000000,57.02,57.02,56.69,56.78,4647,0
+VALQ.US,D,20240523,000000,56.77,56.77,56.215,56.2356,6558,0
+VALQ.US,D,20240524,000000,56.65,56.65,56.57,56.5966,3452,0
+VALQ.US,D,20240528,000000,56.521,56.521,56.04,56.15,5383,0
+VALQ.US,D,20240529,000000,55.84,55.84,55.72,55.7429,2072,0
+VALQ.US,D,20240530,000000,55.99,56.12,55.965,56.0632,9513,0
+VALQ.US,D,20240531,000000,56.05,56.6854,55.81,56.6854,5329,0
+VALQ.US,D,20240603,000000,56.96,56.96,56.175,56.347,3931,0
+VALQ.US,D,20240604,000000,56.31,56.31,56.1107,56.2173,2152,0
+VALQ.US,D,20240605,000000,56.53,56.671,56.27,56.671,842,0
+VALQ.US,D,20240606,000000,57.02,57.02,56.4911,56.5321,18938,0
+VALQ.US,D,20240607,000000,56.26,56.6,56.2,56.3606,3153,0
+VALQ.US,D,20240610,000000,56.0759,56.5325,56.0759,56.5325,6729,0
+VALQ.US,D,20240611,000000,56.41,56.48,56.4006,56.4778,3007,0
+VALQ.US,D,20240612,000000,56.99,57.1,56.79,56.8971,7642,0
+VALQ.US,D,20240613,000000,56.88,56.907,56.7268,56.907,4691,0
+VALQ.US,D,20240614,000000,56.24,56.3993,56.24,56.3993,15225,0
+VALQ.US,D,20240617,000000,56.49,57.18,56.45,57.1336,11886,0
+VALQ.US,D,20240618,000000,57.45,57.5,57.2472,57.4801,7063,0
+VALQ.US,D,20240620,000000,57.77,57.77,57.25,57.2853,6653,0
+VALQ.US,D,20240621,000000,57.25,57.39,57.25,57.386,12704,0
+VALQ.US,D,20240624,000000,57.2,57.53,57.2,57.3287,4058,0
+VALQ.US,D,20240625,000000,57.67,57.67,56.76,56.9199,16952,0
+VALQ.US,D,20240626,000000,56.98,56.98,56.575,56.7205,11729,0
+VALQ.US,D,20240627,000000,56.87,56.87,56.56,56.6395,9794,0
+VALQ.US,D,20240628,000000,56.85,57,56.66,56.7376,69748,0
+VALQ.US,D,20240701,000000,56.58,56.58,56.36,56.3801,16897,0
+VALQ.US,D,20240702,000000,56.34,56.54,56.31,56.5271,7389,0
+VALQ.US,D,20240703,000000,56.711,56.72,56.5907,56.5907,6414,0
+VALQ.US,D,20240705,000000,56.33,56.6294,56.33,56.6294,6178,0
+VALQ.US,D,20240708,000000,56.87,56.92,56.7801,56.8097,11555,0
+VALQ.US,D,20240709,000000,56.97,56.97,56.6409,56.6409,4586,0
+VALQ.US,D,20240710,000000,56.87,57.0947,56.72,57.0947,7493,0
+VALQ.US,D,20240711,000000,57.48,57.65,57.45,57.4892,9594,0
+VALQ.US,D,20240712,000000,57.9,58.23,57.9,57.9582,2114,0
+VALQ.US,D,20240715,000000,58.14,58.41,58.02,58.04,5748,0
+VALQ.US,D,20240716,000000,58.54,59.12,58.54,59.12,12677,0
+VALQ.US,D,20240717,000000,58.66,58.848,58.66,58.6776,2913,0
+VALQ.US,D,20240718,000000,58.8,59.04,58.2625,58.2625,5569,0
+VALQ.US,D,20240719,000000,58.09,58.09,57.7325,57.7325,2051,0
+VALQ.US,D,20240722,000000,57.89,58.41,57.89,58.3753,2620,0
+VALQ.US,D,20240723,000000,58.1424,58.205,58.0679,58.0679,2242,0
+VALQ.US,D,20240724,000000,57.79,57.91,57.49,57.49,25429,0
+VALQ.US,D,20240725,000000,57.7546,58.32,57.6257,57.6257,2506,0
+VALQ.US,D,20240726,000000,58.28,58.48,58.23,58.3721,3829,0
+VALQ.US,D,20240729,000000,58.32,58.5388,58.27,58.479,6819,0
+VALQ.US,D,20240730,000000,58.89,58.89,58.37,58.5981,3492,0
+VALQ.US,D,20240731,000000,59.2,59.4,58.9086,58.9643,7649,0
+VALQ.US,D,20240801,000000,58.415,58.415,58.0401,58.231,1619,0
+VALQ.US,D,20240802,000000,57.63,57.63,57.235,57.4615,1027,0
+VALQ.US,D,20240805,000000,55.85,56.3828,52.93,56.1517,2468,0
+VALQ.US,D,20240806,000000,56.845,57.29,56.7111,56.7111,1275,0
+VALQ.US,D,20240807,000000,57.3544,57.3544,56.3629,56.3629,1907,0
+VALQ.US,D,20240808,000000,56.65,57.21,56.65,57.17,6881,0
+VALQ.US,D,20240809,000000,57.32,57.412,57.13,57.3901,4067,0
+VALQ.US,D,20240812,000000,57.35,57.3581,57.0067,57.0067,9432,0
+VALQ.US,D,20240813,000000,57.19,57.73,57.19,57.7116,18956,0
+VALQ.US,D,20240814,000000,57.8559,57.995,57.8559,57.9614,2868,0
+VALQ.US,D,20240815,000000,58.85,58.96,58.58,58.6939,3776,0
+VALQ.US,D,20240816,000000,58.79,58.91,58.71,58.8323,10744,0
+VALQ.US,D,20240819,000000,59.02,59.16,58.98,59.16,3752,0
+VALQ.US,D,20240820,000000,59.07,59.23,59.07,59.2157,2710,0
+VALQ.US,D,20240821,000000,59.53,59.852,59.53,59.852,1584,0
+VALQ.US,D,20240822,000000,60.23,60.23,59.46,59.5188,15033,0
+VALQ.US,D,20240823,000000,59.8,60.2667,59.8,60.2644,4723,0
+VALQ.US,D,20240826,000000,60.38,60.5662,60.2298,60.2298,4412,0
+VALQ.US,D,20240827,000000,59.96,60.32,59.96,60.3013,5246,0
+VALQ.US,D,20240828,000000,60.26,60.3,59.89,60.1221,9376,0
+VALQ.US,D,20240829,000000,60.4375,60.69,60.3112,60.3112,3709,0
+VALQ.US,D,20240830,000000,60.63,60.8998,60.41,60.8998,5136,0
+VALQ.US,D,20240903,000000,60.3,60.3484,59.8381,59.8381,4970,0
+VALQ.US,D,20240904,000000,59.95,59.96,59.58,59.7933,2798,0
+VALQ.US,D,20240905,000000,59.3682,59.57,59.3682,59.4265,4083,0
+VALQ.US,D,20240906,000000,59.62,59.62,58.823,58.823,3579,0
+VALQ.US,D,20240909,000000,59.22,59.5,59.17,59.2713,17269,0
+VALQ.US,D,20240910,000000,59.66,59.66,59.03,59.3077,8350,0
+VALQ.US,D,20240911,000000,58.48,59.46,58.34,59.46,6518,0
+VALQ.US,D,20240912,000000,59.33,59.77,59.33,59.765,3522,0
+VALQ.US,D,20240913,000000,60.271,60.49,60.271,60.419,9847,0
+VALQ.US,D,20240916,000000,60.544,60.72,60.4114,60.7,21584,0
+VALQ.US,D,20240917,000000,60.93,61,60.61,60.6678,52185,0
+VALQ.US,D,20240918,000000,60.6929,61.12,60.66,60.6673,6023,0
+VALQ.US,D,20240919,000000,61.29,61.44,61.2387,61.3837,2185,0
+VALQ.US,D,20240920,000000,61.09,61.35,61.07,61.26,21138,0
+VALQ.US,D,20240923,000000,61.31,61.37,61.24755,61.36,3219,0
+VALQ.US,D,20240924,000000,61.61,61.74,61.46,61.74,8460,0
+VALQ.US,D,20240925,000000,61.94,61.94,61.3175,61.3175,6326,0
+VALQ.US,D,20240926,000000,61.71,61.885,61.7,61.885,8065,0
+VALQ.US,D,20240927,000000,62.1977,62.2,61.831,61.8657,2888,0
+VALQ.US,D,20240930,000000,61.78,62.1199,61.7,62.1159,8405,0
+VALQ.US,D,20241001,000000,61.53,61.72,61.36,61.6418,11152,0
+VALQ.US,D,20241002,000000,61.7,61.7304,61.501,61.5566,7087,0
+VALQ.US,D,20241003,000000,61.53,61.53,60.9714,61.27,3970,0
+VALQ.US,D,20241004,000000,61.48,61.6126,61.3485,61.6126,3420,0
+VALQ.US,D,20241007,000000,61.36,61.388,61.09,61.2063,3249,0
+VALQ.US,D,20241008,000000,61.255,61.5,61.255,61.5,3208,0
+VALQ.US,D,20241009,000000,61.8,62.0274,61.8,62.0274,630,0
+VALQ.US,D,20241010,000000,61.76,61.7899,61.525,61.6539,3374,0
+VALQ.US,D,20241011,000000,62.11,62.2658,62.11,62.2658,7079,0
+VALQ.US,D,20241014,000000,62.52,62.7686,62.52,62.7636,3275,0
+VALQ.US,D,20241015,000000,62.9981,62.9981,62.6048,62.6048,580,0
+VALQ.US,D,20241016,000000,62.71,62.8196,62.71,62.8196,2005,0
+VALQ.US,D,20241017,000000,62.9,62.9,62.6418,62.7097,4387,0
+VALQ.US,D,20241018,000000,62.94,62.94,62.77,62.8824,3005,0
+VALQ.US,D,20241021,000000,62.39,62.39,62.2569,62.2569,1400,0
+VALQ.US,D,20241022,000000,61.92,61.92,61.7813,61.8271,889,0
+VALQ.US,D,20241023,000000,61.58,61.765,61.21,61.48,4396,0
+VALQ.US,D,20241024,000000,61.565,61.605,61.3358,61.5786,3238,0
+VALQ.US,D,20241025,000000,61.87,61.87,61.2665,61.2665,2654,0
+VALQ.US,D,20241028,000000,61.76,61.76,61.5579,61.5579,1789,0
+VALQ.US,D,20241029,000000,61.48,61.5692,61.4504,61.4504,2231,0
+VALQ.US,D,20241030,000000,61.2503,61.55,61.2503,61.2551,1789,0
+VALQ.US,D,20241031,000000,61.2,61.2,60.7,60.7015,4104,0
+VALQ.US,D,20241101,000000,60.99,61.07,60.86,60.91,2968,0
+VALQ.US,D,20241104,000000,60.86,61.2213,60.86,60.9734,3723,0
+VALQ.US,D,20241105,000000,61.1249,61.8155,61.12,61.8155,2702,0
+VALQ.US,D,20241106,000000,62.89,62.89,62.4725,62.8751,16668,0
+VALQ.US,D,20241107,000000,63.01,63.3681,63.01,63.331,1899,0
+VALQ.US,D,20241108,000000,63.51,63.7178,63.51,63.6193,1860,0
+VALQ.US,D,20241111,000000,63.8894,63.8894,63.6889,63.6889,13949,0
+VALQ.US,D,20241112,000000,63.5063,63.5063,63.23,63.311,2721,0
+VALQ.US,D,20241113,000000,63.411128,63.64,63.2953,63.2953,4156,0
+VALQ.US,D,20241114,000000,63.279,63.2997,62.9189,62.9189,3762,0
+VALQ.US,D,20241115,000000,62.6,62.7388,62.2501,62.2715,7901,0
+VALQ.US,D,20241118,000000,62.359,62.51,62.19,62.4276,7520,0
+VALQ.US,D,20241119,000000,61.94,62.46,61.94,62.3484,2600,0
+VALQ.US,D,20241120,000000,62.02,62.3456,61.9411,62.3456,6792,0
+VALQ.US,D,20241121,000000,62.36,63.2,62.36,63.18,9033,0
+VALQ.US,D,20241122,000000,63.6281,63.9206,63.15,63.9206,5414,0
+VALQ.US,D,20241125,000000,64.69,64.69,64.37,64.4067,3726,0
+VALQ.US,D,20241126,000000,64.361,64.4668,64.16,64.4668,4500,0
+VALQ.US,D,20241127,000000,64.68,64.68,64.305,64.34,10063,0
+VALQ.US,D,20241129,000000,64.4528,64.72,64.38,64.59,4616,0
+VALQ.US,D,20241202,000000,64.41,64.679,64.401,64.6348,9293,0
+VALQ.US,D,20241203,000000,64.324,64.51,64.2917,64.3306,3947,0
+VALQ.US,D,20241204,000000,64.17,64.49,64.17,64.49,9016,0
+VALQ.US,D,20241205,000000,64.3297,64.47,64.279,64.3,7572,0
+VALQ.US,D,20241206,000000,64.45,64.45,64.29,64.3528,3777,0
+VALQ.US,D,20241209,000000,64.4187,64.4187,63.84,63.84,5449,0
+VALQ.US,D,20241210,000000,63.63,63.95,63.63,63.68,8770,0
+VALQ.US,D,20241211,000000,63.78,63.875,63.58,63.5857,73565,0
+VALQ.US,D,20241212,000000,63.55,63.6368,63.43,63.43,10342,0
+VALQ.US,D,20241213,000000,63.2447,63.58,63.21,63.31,3466,0
+VALQ.US,D,20241216,000000,63.38,63.4998,63.14,63.17,4442,0
+VALQ.US,D,20241217,000000,62.79,62.79,62.53,62.72,5182,0
+VALQ.US,D,20241218,000000,62.75,62.82,61.278,61.278,49111,0
+VALQ.US,D,20241219,000000,61.5982,61.6,60.13,60.97,61524,0
+VALQ.US,D,20241220,000000,60.8081,61.86,60.67,61.52,7339,0
+VALQ.US,D,20241223,000000,61.21,61.6284,61.093,61.6284,14497,0
+VALQ.US,D,20241226,000000,62.09,62.2872,62.09,62.2394,9114,0
+VALQ.US,D,20241227,000000,61.625,61.94,61.625,61.7073,482,0
+VALQ.US,D,20241230,000000,61.1573,61.29,60.64,61.0781,5255,0
+VALQ.US,D,20241231,000000,61.26,61.42,60.89,60.9934,7257,0
+VALQ.US,D,20250102,000000,61.23,61.3725,60.65,60.8557,8791,0
+VALQ.US,D,20250103,000000,60.991,61.31,60.96,61.2691,5865,0
+VALQ.US,D,20250106,000000,61.63,61.77,61.1888,61.2814,4858,0
+VALQ.US,D,20250107,000000,61.39,61.51,60.978,61.132,20855,0
+VALQ.US,D,20250108,000000,60.89,61.3183,60.88,61.3183,10504,0
+VALQ.US,D,20250110,000000,60.95,60.95,60.36,60.43,14248,0
+VALQ.US,D,20250113,000000,60.13,60.62,60.13,60.61,10945,0
+VALQ.US,D,20250114,000000,60.75,61,60.59,60.9226,5663,0
+VALQ.US,D,20250115,000000,61.75,61.75,61.44,61.5358,1350,0
+VALQ.US,D,20250116,000000,61.75,61.9013,61.5457,61.8598,4718,0
+VALQ.US,D,20250117,000000,62.2023,62.41,62.2023,62.2149,4306,0
+VALQ.US,D,20250121,000000,62.77,62.9082,62.61,62.875,6229,0
+VALQ.US,D,20250122,000000,63.0788,63.16,62.9626,62.9626,3288,0
+VALQ.US,D,20250123,000000,62.9195,63.3712,62.86,63.3712,4953,0
+VALQ.US,D,20250124,000000,63.4476,63.4999,63.305,63.3957,2833,0
+VALQ.US,D,20250127,000000,63.2,63.6679,63.2,63.6104,8027,0
+VALQ.US,D,20250128,000000,63.7,63.7,63.31,63.411,17858,0
+VALQ.US,D,20250129,000000,63.5902,63.5902,63.28,63.3687,2799,0
+VALQ.US,D,20250130,000000,63.67,63.9366,63.585,63.7938,6353,0
+VALQ.US,D,20250131,000000,63.91,64.0633,63.39,63.5051,8093,0
+VALQ.US,D,20250203,000000,62.43,63.3499,62.43,63.1,4175,0
+VALQ.US,D,20250204,000000,62.96,63.34,62.85,63.3352,5619,0
+VALQ.US,D,20250205,000000,63.1263,63.6711,63.1263,63.655,3345,0
+VALQ.US,D,20250206,000000,63.68,63.68,63.39,63.5865,5967,0
+VALQ.US,D,20250207,000000,63.79,63.79,63.2072,63.2072,2055,0
+VALQ.US,D,20250210,000000,63.3865,63.5699,63.34,63.4874,5450,0
+VALQ.US,D,20250211,000000,63.3217,63.6899,63.3217,63.6543,31255,0
+VALQ.US,D,20250212,000000,63.3,63.5168,63.2,63.495,4775,0
+VALQ.US,D,20250213,000000,63.7799,64.19,63.73,64.1696,82036,0
+VALQ.US,D,20250214,000000,64.16,64.22,63.8972,63.951,47110,0
+VALQ.US,D,20250218,000000,63.9199,64.1917,63.9199,64.1917,39514,0
+VALQ.US,D,20250219,000000,64,64.41,64,64.36,38612,0
+VALQ.US,D,20250220,000000,63.99,64.13,63.765,64.12,11826,0
+VALQ.US,D,20250221,000000,64.01,64.29,63.2505,63.2505,14955,0
+VALQ.US,D,20250224,000000,63.16,63.4984,63.16,63.32,14713,0
+VALQ.US,D,20250225,000000,63.4982,63.5599,63.135,63.3724,8405,0
+VALQ.US,D,20250226,000000,63.34,63.6791,62.995,63.09,18329,0
+VALQ.US,D,20250227,000000,63.275,63.335,62.59,62.59,6003,0
+VALQ.US,D,20250228,000000,62.68,63.2,62.285,63.17,16980,0
+VALQ.US,D,20250303,000000,63.261,63.47,62.5047,62.6046,10728,0
+VALQ.US,D,20250304,000000,62.305,62.64,61.855,61.87,25133,0
+VALQ.US,D,20250305,000000,62.0531,62.51,61.7,62.43,21452,0
+VALQ.US,D,20250306,000000,62.215,62.245,61.74,62.03,10468,0
+VALQ.US,D,20250307,000000,62.1417,62.95,61.98,62.88,6954,0
+VALQ.US,D,20250310,000000,62.86,63,61.97,62.04,9389,0
+VALQ.US,D,20250311,000000,61.3,61.95,60.79,60.9715,8980,0
+VALQ.US,D,20250312,000000,60.64,61.37,60.14,60.39,14464,0
+VALQ.US,D,20250313,000000,60.214,60.5,59.67,59.6887,10757,0
+VALQ.US,D,20250314,000000,60.34,60.59,60.04,60.581,8560,0
+VALQ.US,D,20250317,000000,61.0154,61.385,60.69,61.2766,3591,0
+VALQ.US,D,20250318,000000,60.965,61,60.725,60.8611,20314,0
+VALQ.US,D,20250319,000000,61.0316,61.42,60.89,61.31,11277,0
+VALQ.US,D,20250320,000000,61.21,61.32,60.8929,60.9447,3647,0
+VALQ.US,D,20250321,000000,60.52,60.72,60.285,60.6282,6229,0
+VALQ.US,D,20250324,000000,61.305,61.46,61.1699,61.45,8756,0
+VALQ.US,D,20250325,000000,61.12,61.2719,60.89,60.9822,7301,0
+VALQ.US,D,20250326,000000,61.285,61.285,60.99,61.0662,17955,0
+VALQ.US,D,20250327,000000,61.09,61.2691,60.97,61.0509,26675,0
+VALQ.US,D,20250328,000000,60.4,61.15,60.13,60.2201,5648,0
+VALQ.US,D,20250331,000000,60.18,60.84,59.8,60.79,9197,0
+VALQ.US,D,20250401,000000,60.32,60.7526,60.16,60.6452,3842,0
+VALQ.US,D,20250402,000000,60.6,61.09,60.39,61.0543,4985,0
+VALQ.US,D,20250403,000000,59.6,59.73,58.68,58.68,6205,0
+VALQ.US,D,20250404,000000,57.37,57.72,55.72,55.72,13362,0
+VALQ.US,D,20250407,000000,54.9346,55.66,54.11,55.2,6019,0
+VALQ.US,D,20250408,000000,56.16,56.63,53.4412,54.09,14607,0
+VALQ.US,D,20250409,000000,53.8,57.74,53.4724,57.67,17669,0
+VALQ.US,D,20250410,000000,56.69,56.69,55.3101,56.16,5868,0
+VALQ.US,D,20250411,000000,55.89,57.2158,55.7279,57.0955,14621,0
+VALQ.US,D,20250414,000000,57.76,58.0262,57.3899,57.7188,5485,0
+VALQ.US,D,20250415,000000,57.97,57.97,57.4542,57.4542,3523,0
+VALQ.US,D,20250416,000000,57.24,57.58,56.2966,56.7,17705,0
+VALQ.US,D,20250417,000000,56.94,57.52,56.94,57.1424,21148,0
+VALQ.US,D,20250421,000000,56.61,56.61,55.7077,56.3,4848,0
+VALQ.US,D,20250422,000000,56.91,57.58,56.7,57.57,11351,0
+VALQ.US,D,20250423,000000,58.495,58.495,57.62,57.7576,3808,0
+VALQ.US,D,20250424,000000,57.64,58.2389,57.52,58.2389,10069,0
+VALQ.US,D,20250425,000000,58.11,58.3678,57.9813,58.3678,4135,0
+VALQ.US,D,20250428,000000,58.57,58.72,58.154,58.568,4020,0
+VALQ.US,D,20250429,000000,58.47,58.93,58.3,58.85,8886,0
+VALQ.US,D,20250430,000000,58.144,59.1,58.144,59.1,5344,0
+VALQ.US,D,20250501,000000,58.88,59.1695,58.7734,58.7734,5691,0
+VALQ.US,D,20250502,000000,59.35,59.5,59.26,59.4874,15578,0
+VALQ.US,D,20250505,000000,59.23,59.4049,59.23,59.28,12486,0
+VALQ.US,D,20250506,000000,59.015,59.03,58.7899,58.8896,3811,0
+VALQ.US,D,20250507,000000,58.9,59.23,58.9,59.0873,1670,0
+VALQ.US,D,20250508,000000,59.29,59.83,59.2776,59.3747,5676,0
+VALQ.US,D,20250509,000000,59.2713,59.5,59.1528,59.1528,1940,0
+VALQ.US,D,20250512,000000,60.3782,60.74,60.3782,60.7256,3497,0
+VALQ.US,D,20250513,000000,60.58,60.7,60.4627,60.4627,5088,0
+VALQ.US,D,20250514,000000,60.076,60.46,59.96,59.9626,2427,0
+VALQ.US,D,20250515,000000,60.22,60.7393,60.22,60.7393,3737,0
+VALQ.US,D,20250516,000000,60.74,61.3084,60.74,61.3084,4690,0
+VALQ.US,D,20250519,000000,61.2,61.4147,61.18,61.4147,2414,0
+VALQ.US,D,20250520,000000,61.3,61.57,61.18,61.3146,7351,0
+VALQ.US,D,20250521,000000,60.98,61.165,60.4,60.47,4880,0
+VALQ.US,D,20250522,000000,60.17,60.44,60.019,60.2794,6480,0
+VALQ.US,D,20250523,000000,59.7799,60.11,59.64,59.9559,1584,0
+VALQ.US,D,20250527,000000,60.3285,60.8805,60.3285,60.8805,5328,0
+VALQ.US,D,20250528,000000,60.89,61.1299,60.4106,60.4106,2705,0
+VALQ.US,D,20250529,000000,60.39,60.54,60.302212,60.5137,2078,0
+VALQ.US,D,20250530,000000,60.4588,60.735,60.3,60.6481,2171,0
+VALQ.US,D,20250602,000000,60.21,60.5442,60.19,60.5442,2181,0
+VALQ.US,D,20250603,000000,60.48,61.0252,60.44,61.0071,4540,0
+VALQ.US,D,20250604,000000,61.06,61.08,60.9531,60.9531,905,0
+VALQ.US,D,20250605,000000,60.795,61.0796,60.73,60.7338,3255,0
+VALQ.US,D,20250606,000000,61.395,61.4423,61.15,61.4423,1344,0
+VALQ.US,D,20250609,000000,61.5253,61.74,61.49,61.5613,4245,0
+VALQ.US,D,20250610,000000,62.0518,62.13,61.92,62.0198,5903,0
+VALQ.US,D,20250611,000000,61.96,62.39,61.5901,61.6906,25479,0
+VALQ.US,D,20250612,000000,61.67,61.9373,61.67,61.9373,7331,0
+VALQ.US,D,20250613,000000,61.62,61.64,61.0652,61.0652,3836,0
+VALQ.US,D,20250616,000000,61.7,61.7,61.4474,61.5361,1743,0
+VALQ.US,D,20250617,000000,61.3182,61.43,60.911,60.9494,11671,0
+VALQ.US,D,20250618,000000,61.16,61.19,60.8244,60.8244,11361,0
+VALQ.US,D,20250620,000000,60.94,61.09,60.64,60.7754,3328,0
+VALQ.US,D,20250623,000000,60.85,61.2948,60.66,61.2948,19548,0
+VALQ.US,D,20250624,000000,61.28,61.5299,61.28,61.4435,3712,0
+VALQ.US,D,20250625,000000,61.245,61.52,61.07,61.0736,10628,0
+VALQ.US,D,20250626,000000,61.44,61.47,61.25,61.47,9697,0
+VALQ.US,D,20250627,000000,61.895,61.92,61.47,61.7636,1847,0
+VALQ.US,D,20250630,000000,61.865,62.0465,61.73,62.0465,13308,0
+VALQ.US,D,20250701,000000,62.71,63.0016,62.71,62.9337,49880,0
+VALQ.US,D,20250702,000000,62.75,63.085,62.75,63.038,5134,0
+VALQ.US,D,20250703,000000,63.33,63.38,63.24,63.2806,6737,0
+VALQ.US,D,20250707,000000,63.2127,63.2127,62.68,62.7792,2309,0
+VALQ.US,D,20250708,000000,62.96,63.22,62.96,63.0077,8811,0
+VALQ.US,D,20250709,000000,63.07,63.0782,62.78,63.0782,5322,0
+VALQ.US,D,20250710,000000,63.247,63.42,63.08,63.18,6495,0
+VALQ.US,D,20250711,000000,62.7131,62.7131,62.615,62.6291,1362,0
+VALQ.US,D,20250714,000000,62.46,62.5355,62.3312,62.5355,4624,0
+VALQ.US,D,20250715,000000,62.445,62.71,61.7826,61.7826,4976,0
+VALQ.US,D,20250716,000000,61.8145,62.02,61.68,62.0057,3064,0
+VALQ.US,D,20250717,000000,62.08,62.2694,62.01,62.2694,5722,0
+VALQ.US,D,20250718,000000,62.4445,62.47,62.0201,62.1452,5715,0
+VALQ.US,D,20250721,000000,62.391,62.48,62.12,62.12,3421,0
+VALQ.US,D,20250722,000000,62.46,62.7336,62.46,62.7336,2500,0
+VALQ.US,D,20250723,000000,63.03,63.2351,62.993,63.2351,6712,0
+VALQ.US,D,20250724,000000,62.98,63.05,62.8564,62.8564,2110,0
+VALQ.US,D,20250725,000000,62.82,62.9599,62.625,62.8899,1356,0
+VALQ.US,D,20250728,000000,62.72,62.87,62.7048,62.7048,2421,0
+VALQ.US,D,20250729,000000,62.77,62.7882,62.555,62.6045,1287,0
+VALQ.US,D,20250730,000000,62.5918,62.6716,62.005,62.1538,7890,0
+VALQ.US,D,20250731,000000,62.01,62.09,61.385,61.385,6038,0
+VALQ.US,D,20250801,000000,60.8393,61,60.8393,61,3856,0
+VALQ.US,D,20250804,000000,61.28,61.6265,61.28,61.6265,4727,0
+VALQ.US,D,20250805,000000,61.66,61.76,61.5,61.6324,2870,0
+VALQ.US,D,20250806,000000,61.74,61.965,61.74,61.8702,3128,0
+VALQ.US,D,20250807,000000,62.44,62.45,61.82,61.9306,5773,0
+VALQ.US,D,20250808,000000,62.12,62.56,62.12,62.4481,5075,0
+VALQ.US,D,20250811,000000,62.67,62.67,62.09,62.1174,4299,0
+VALQ.US,D,20250812,000000,62.46,62.8989,62.39,62.8989,5129,0
+VALQ.US,D,20250813,000000,63.45,63.86,63.02,63.86,8865,0
+VALQ.US,D,20250814,000000,63.48,63.55,63.25,63.47,3096,0
+VALQ.US,D,20250815,000000,63.295,63.51,63.295,63.3851,1450,0
+VALQ.US,D,20250818,000000,63.54,63.54,63.4196,63.4196,12947,0
+VALQ.US,D,20250819,000000,63.51,64.0421,63.51,63.6921,3600,0
+VALQ.US,D,20250820,000000,63.5595,63.672,63.53,63.603,2007,0
+VALQ.US,D,20250821,000000,63.301,63.46,63.301,63.4026,4377,0
+VALQ.US,D,20250822,000000,63.85,64.589,63.85,64.4016,4191,0
+VALQ.US,D,20250825,000000,64.1189,64.2,64.0101,64.0312,3614,0
+VALQ.US,D,20250826,000000,64.05,64.05,63.8843,63.9584,1995,0
+VALQ.US,D,20250827,000000,64.06,64.1726,64.05,64.1726,3451,0
+VALQ.US,D,20250828,000000,63.82,63.9399,63.785,63.935,2333,0
+VALQ.US,D,20250829,000000,63.96,63.96,63.8468,63.9544,2757,0
+VALQ.US,D,20250902,000000,63.5,63.7181,63.42,63.7181,2966,0
+VALQ.US,D,20250903,000000,63.635,63.7346,63.56,63.7346,1981,0
+VALQ.US,D,20250904,000000,63.785,64.22,63.785,64.1906,5616,0
+VALQ.US,D,20250905,000000,64.5264,64.5264,64.262,64.3978,3113,0
+VALQ.US,D,20250908,000000,64.12,64.428,64.09,64.428,4772,0
+VALQ.US,D,20250909,000000,64.275,64.46,64.22,64.4011,4047,0
+VALQ.US,D,20250910,000000,64.109,64.109,63.74,63.9752,1665,0
+VALQ.US,D,20250911,000000,64.6014,64.86,64.6014,64.8588,2493,0
+VALQ.US,D,20250912,000000,64.67,64.67,64.43,64.4303,4644,0
+VALQ.US,D,20250915,000000,64.4,64.4,64.14,64.1489,4360,0
+VALQ.US,D,20250916,000000,64.26,64.26,64.09,64.2127,7833,0
+VALQ.US,D,20250917,000000,64.55,64.86,64.28,64.4191,13298,0
+VALQ.US,D,20250918,000000,64.6,64.76,64.6,64.6653,34848,0
+VALQ.US,D,20250919,000000,64.5094,64.59,64.3708,64.4648,45642,0
+VALQ.US,D,20250922,000000,64.4,64.55,64.39,64.465,6063,0
+VALQ.US,D,20250923,000000,64.375,64.375,64.05,64.21,5200,0
+VALQ.US,D,20250924,000000,64.25,64.26615,64.101,64.1152,10492,0
+VALQ.US,D,20250925,000000,64,64.13,63.655,63.7368,16276,0
+VALQ.US,D,20250926,000000,63.9708,64.19,63.93,64.1746,2402,0
+VALQ.US,D,20250929,000000,64.112,64.32,64.08,64.105,10100,0
+VALQ.US,D,20250930,000000,64.335,64.4634,64.13,64.4634,11434,0
+VALQ.US,D,20251001,000000,64.4736,64.7371,64.22,64.7185,4735,0
+VALQ.US,D,20251002,000000,64.85,64.8799,64.47,64.71,9328,0
+VALQ.US,D,20251003,000000,65.035,65.22,64.71,64.853,6341,0
+VALQ.US,D,20251006,000000,64.88,64.9388,64.77,64.8173,3190,0
+VALQ.US,D,20251007,000000,64.744,64.744,64.4005,64.5057,1971,0
+VALQ.US,D,20251008,000000,64.4848,64.5998,64.4848,64.5998,1414,0
+VALQ.US,D,20251009,000000,64.355,64.55,64.0914,64.0914,1547,0
+VALQ.US,D,20251010,000000,64.2633,64.29,62.8303,62.8303,2541,0
+VALQ.US,D,20251013,000000,63.28,63.4107,63.2447,63.4107,2890,0
+VALQ.US,D,20251014,000000,63.586,64.0409,63.4725,63.8458,2308,0
+VALQ.US,D,20251015,000000,64.36,64.36,63.7904,63.8901,3835,0
+VALQ.US,D,20251016,000000,63.97,64.18,63.53,63.53,4651,0
+VALQ.US,D,20251017,000000,63.72,64.1,63.69,64.0732,27235,0
+VALQ.US,D,20251020,000000,64.49,64.6194,64.49,64.6194,8039,0
+VALQ.US,D,20251021,000000,64.91,65.02,64.4,64.9587,3941,0
+VALQ.US,D,20251022,000000,64.87,64.91,64.565,64.605,2242,0
+VALQ.US,D,20251023,000000,64.531,64.6793,64.46,64.6551,2217,0
+VALQ.US,D,20251024,000000,64.82,64.905,64.8125,64.8234,5498,0
+VALQ.US,D,20251027,000000,65.37,65.37,65.18,65.3167,20291,0
+VALQ.US,D,20251028,000000,65.24,65.3611,64.93,64.9634,22258,0
+VALQ.US,D,20251029,000000,64.7,64.91,64.1841,64.1841,2928,0
+VALQ.US,D,20251030,000000,64.11,64.69,63.89,64.1873,6420,0
+VALQ.US,D,20251031,000000,64.02,64.39,63.98,64.26,3606,0
+VALQ.US,D,20251103,000000,63.62,63.86,63.61,63.86,5106,0
+VALQ.US,D,20251104,000000,63.35,63.6432,63.35,63.3913,6695,0
+VALQ.US,D,20251105,000000,63.655,63.95,63.475,63.917,2789,0
+VALQ.US,D,20251106,000000,63.64,63.79,63.28,63.5105,7777,0
+VALQ.US,D,20251107,000000,63.53,63.75,63.2764,63.7456,18218,0
+VALQ.US,D,20251110,000000,64.1,64.2,63.7592,64.0956,8675,0
+VALQ.US,D,20251111,000000,64.23,64.62,64.14,64.57,15480,0
+VALQ.US,D,20251112,000000,64.89,64.92,64.8,64.8303,6589,0
+VALQ.US,D,20251113,000000,64.96,64.96,64.2489,64.2489,2995,0
+VALQ.US,D,20251114,000000,63.968,64.2485,63.9234,64.0405,2545,0
+VALQ.US,D,20251117,000000,64.1187,64.2,63.1594,63.2782,4398,0
+VALQ.US,D,20251118,000000,63.12,63.46,63.1199,63.2463,3869,0
+VALQ.US,D,20251119,000000,63.52,63.52,63.094,63.1451,1446,0
+VALQ.US,D,20251120,000000,63.72,63.74,62.3014,62.3014,5692,0
+VALQ.US,D,20251121,000000,63.02,64,62.75,63.6283,3840,0
+VALQ.US,D,20251124,000000,63.86,64.01,63.8128,63.8128,4041,0
+VALQ.US,D,20251125,000000,64.19,64.94,64.19,64.8895,6408,0
+VALQ.US,D,20251126,000000,65.0724,65.3381,65.0245,65.1778,4725,0
+VALQ.US,D,20251128,000000,65.2966,65.48,65.2966,65.48,2665,0
+VALQ.US,D,20251201,000000,65.2719,65.5902,65.02,65.2277,4909,0
+VALQ.US,D,20251202,000000,65.245,65.5284,65.14,65.3853,7543,0
+VALQ.US,D,20251203,000000,65.73,66.0338,65.702,66.0338,7854,0
+VALQ.US,D,20251204,000000,65.96,66.1299,65.9393,65.9992,5832,0
+VALQ.US,D,20251205,000000,66.21,66.4051,66.01,66.2637,6321,0
+VALQ.US,D,20251208,000000,66.22,66.35,65.9299,65.9451,3729,0
+VALQ.US,D,20251209,000000,66.0915,66.198,66.0117,66.0117,3186,0
+VALQ.US,D,20251210,000000,66.26,67.0267,66.1553,66.8649,4063,0
+VALQ.US,D,20251211,000000,67.14,67.2938,67.12,67.2938,183135,0
+VALQ.US,D,20251212,000000,67.55,67.55,66.9022,66.99,2137,0
+VALQ.US,D,20251215,000000,67.1971,67.22,66.89,67.0475,3705,0
+VALQ.US,D,20251216,000000,66.25,66.5,66.125,66.319,5079,0
+VALQ.US,D,20251217,000000,66.49,66.655,66.1184,66.1184,11037,0
+VALQ.US,D,20251218,000000,66.56,66.66,66.2276,66.2276,21634,0
+VALQ.US,D,20251219,000000,66.44,66.4914,66.16,66.3956,2530,0
+VALQ.US,D,20251222,000000,66.5901,66.8,66.5901,66.7003,2186,0
+VALQ.US,D,20251223,000000,66.52,66.64,66.52,66.6207,2696,0
+VALQ.US,D,20251224,000000,66.85,67.07,66.74,66.9772,3928,0
+VALQ.US,D,20251226,000000,67.005,67.03,66.8452,67.0085,7677,0
+VALQ.US,D,20251229,000000,66.985,67.11,66.73,66.85,9532,0
+VALQ.US,D,20251230,000000,66.7,66.7332,66.6823,66.6823,2228,0
+VALQ.US,D,20251231,000000,66.43,66.71,66.1404,66.1404,4948,0
+VALQ.US,D,20260102,000000,66.02,66.5,66.02,66.3315,5419,0
+VALQ.US,D,20260105,000000,67.004,67.3,66.67,67.07,5896,0
+VALQ.US,D,20260106,000000,67.5,68.02,66.95,68.02,113912,0
+VALQ.US,D,20260107,000000,67.81,67.98,67.24,67.24,8912,0
+VALQ.US,D,20260108,000000,67.77,68.02,67.19,67.95,5910,0
+VALQ.US,D,20260109,000000,68.3,68.53,67.915,68.46,7535,0
+VALQ.US,D,20260112,000000,68.165,68.51,68.11,68.51,10208,0
+VALQ.US,D,20260113,000000,68.265,68.37,68.1037,68.16,20124,0
+VALQ.US,D,20260114,000000,68.04,68.4,68.04,68.4,13451,0
+VALQ.US,D,20260115,000000,68.6,68.83,68.6,68.77,130325,0
+VALQ.US,D,20260116,000000,68.5,68.66,68.24,68.3068,140237,0
+VALQ.US,D,20260120,000000,67.635,67.635,67.03,67.13,47006,0
+VALQ.US,D,20260121,000000,67.765,68.4,67.21,68.1033,7726,0
+VALQ.US,D,20260122,000000,68.445,68.67,68.3499,68.374,3198,0
+VALQ.US,D,20260123,000000,68.1922,68.31,67.9216,68.13,9071,0
+VALQ.US,D,20260126,000000,68.2825,68.47,68.27,68.36,9689,0
+VALQ.US,D,20260127,000000,68.27,68.51,68.23,68.35,5360,0
+VALQ.US,D,20260128,000000,68.3704,68.5,68.12,68.21,7265,0
+VALQ.US,D,20260129,000000,68.42,68.69,68.1,68.54,9725,0
+VALQ.US,D,20260130,000000,68.41,68.65,68.1787,68.59,10274,0
+VALQ.US,D,20260202,000000,68.76,69.22,68.43,69.2097,11245,0
+VALQ.US,D,20260203,000000,69.19,69.28,68.1699,68.5436,5029,0
+VALQ.US,D,20260204,000000,68.99,69.09,68.74,68.94,5760,0
+VALQ.US,D,20260205,000000,68.54,68.7901,68.53,68.66,4173,0
+VALQ.US,D,20260206,000000,69.335,69.85,69.14,69.85,4246,0
+VALQ.US,D,20260209,000000,69.44,69.81,69.43,69.74,6520,0
+VALQ.US,D,20260210,000000,69.8604,70.07,69.69,69.805,10351,0
+VALQ.US,D,20260211,000000,70,70,69.65,69.788,6195,0
+VALQ.US,D,20260212,000000,69.6929,69.72,68.6682,68.6682,6083,0
+VALQ.US,D,20260213,000000,68.78,69.502,68.78,69.24,10927,0
+VALQ.US,D,20260217,000000,69.17,69.27,68.4454,68.88,6421,0
+VALQ.US,D,20260218,000000,69.007,69.489,69.007,69.371,6045,0
diff --git a/daily/us/nyse etfs/2/vfh.us.txt b/daily/us/nyse etfs/2/vfh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bdae8db7df162922bf031b270a3815a0f67568ea
--- /dev/null
+++ b/daily/us/nyse etfs/2/vfh.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VFH.US,D,20050225,000000,40.3866,40.7673,40.3229,40.7673,22468.217592059,0
+VFH.US,D,20050228,000000,40.7153,40.7153,40.4181,40.5102,18102.993008398,0
+VFH.US,D,20050301,000000,40.9096,40.946,40.8046,40.937,7959.9355588106,0
+VFH.US,D,20050302,000000,40.6574,41.0489,40.6574,40.7595,8853.7721125977,0
+VFH.US,D,20050303,000000,40.8625,40.8625,40.4955,40.682,14633.643374316,0
+VFH.US,D,20050304,000000,40.9547,41.2353,40.9547,41.2353,4491.605122622,0
+VFH.US,D,20050307,000000,41.2756,41.4689,41.2265,41.2265,3208.4349730007,0
+VFH.US,D,20050308,000000,41.2021,41.257,41.1343,41.1873,2568.3786950323,0
+VFH.US,D,20050309,000000,41.0097,41.0097,40.6231,40.6487,4234.7672531189,0
+VFH.US,D,20050310,000000,40.8046,40.8046,40.6899,40.6899,3208.4349730007,0
+VFH.US,D,20050311,000000,40.7988,40.7988,40.3464,40.3464,2568.3786950323,0
+VFH.US,D,20050314,000000,40.7075,40.7075,40.6407,40.6574,1153.7320169749,0
+VFH.US,D,20050315,000000,40.7909,40.7909,40.526,40.5907,2826.2357624304,0
+VFH.US,D,20050316,000000,40.3799,40.3799,40.1208,40.1914,10654.694792805,0
+VFH.US,D,20050317,000000,40.0129,40.1698,40.0129,40.1119,3722.1107120072,0
+VFH.US,D,20050318,000000,39.7881,39.8578,39.7881,39.8578,2568.3786950323,0
+VFH.US,D,20050321,000000,39.796,39.796,39.4203,39.5145,2826.2357624304,0
+VFH.US,D,20050322,000000,39.6527,39.6527,38.9483,38.9483,2054.7029560259,0
+VFH.US,D,20050323,000000,38.7776,38.9483,38.7776,38.9483,2312.5600234239,0
+VFH.US,D,20050324,000000,38.8658,39.0149,38.753,38.8001,7707.1744808868,0
+VFH.US,D,20050328,000000,38.8502,38.8502,38.8325,38.8325,642.09467375809,0
+VFH.US,D,20050329,000000,38.7942,39.0071,38.7942,38.7942,6675.7462112945,0
+VFH.US,D,20050330,000000,38.8001,39.0611,38.8001,38.9747,1798.8842844175,0
+VFH.US,D,20050331,000000,39.0149,39.1092,39.0149,39.1092,2568.3786950323,0
+VFH.US,D,20050401,000000,39.2819,39.2819,38.4705,38.4783,6418.9083417912,0
+VFH.US,D,20050404,000000,38.5558,38.8825,38.4017,38.8825,58028.032143519,0
+VFH.US,D,20050405,000000,38.8825,38.9551,38.8658,38.8658,6549.3656723325,0
+VFH.US,D,20050406,000000,39.0689,39.2465,39.0454,39.117,5520.9949964247,0
+VFH.US,D,20050407,000000,39.117,39.2947,39.117,39.2181,1666.3885580864,0
+VFH.US,D,20050408,000000,39.1405,39.1405,38.9217,38.9924,3722.1107120072,0
+VFH.US,D,20050411,000000,39.0788,39.0788,38.8982,39.0533,1798.8842844175,0
+VFH.US,D,20050412,000000,38.8168,38.8904,38.7776,38.7776,5137.7765879596,0
+VFH.US,D,20050413,000000,39.4516,39.4516,38.8658,38.8658,3208.4349730007,0
+VFH.US,D,20050414,000000,38.7776,38.7776,38.6117,38.6117,3853.5872404433,0
+VFH.US,D,20050415,000000,38.6471,38.6706,38.0887,38.0887,8602.0302325687,0
+VFH.US,D,20050418,000000,38.231,38.493,38.1732,38.4017,11682.046270817,0
+VFH.US,D,20050419,000000,38.5804,38.6264,38.4783,38.5479,3978.9485815105,0
+VFH.US,D,20050420,000000,38.4017,38.4313,37.9721,37.9721,3338.8923035421,0
+VFH.US,D,20050421,000000,38.2389,38.2684,38.0181,38.2684,3595.7301730453,0
+VFH.US,D,20050422,000000,38.1732,38.3792,37.9721,37.9721,1023.2746864335,0
+VFH.US,D,20050425,000000,38.3204,38.6314,38.3204,38.5872,3595.7301730453,0
+VFH.US,D,20050426,000000,38.5235,38.6539,38.5235,38.596,901.99013694589,0
+VFH.US,D,20050427,000000,38.2684,38.8982,38.2684,38.8148,2697.8168276789,0
+VFH.US,D,20050428,000000,38.8148,38.8413,38.596,38.596,4877.8811247718,0
+VFH.US,D,20050429,000000,38.5558,38.6706,38.3047,38.6706,24135.62534804,0
+VFH.US,D,20050502,000000,39.1808,39.2102,38.8658,39.1003,6418.9083417912,0
+VFH.US,D,20050503,000000,39.2181,39.4056,39.0611,39.0611,1543.0656128091,0
+VFH.US,D,20050504,000000,39.3741,39.903,39.2877,39.8323,13352.511620483,0
+VFH.US,D,20050505,000000,39.897,39.897,39.5517,39.796,1543.0656128091,0
+VFH.US,D,20050506,000000,39.8638,39.8638,39.5517,39.6744,1798.8842844175,0
+VFH.US,D,20050509,000000,39.586,39.8401,39.483,39.8401,4491.605122622,0
+VFH.US,D,20050510,000000,39.6527,39.6527,39.3201,39.3201,3595.7301730453,0
+VFH.US,D,20050511,000000,39.3966,39.6744,39.3663,39.6744,5137.7765879596,0
+VFH.US,D,20050512,000000,39.6999,39.6999,39.1955,39.2328,7319.8792808423,0
+VFH.US,D,20050513,000000,39.1808,39.1808,38.7433,38.8413,9501.9819737249,0
+VFH.US,D,20050516,000000,38.9747,39.5075,38.9747,39.4918,5005.2808616285,0
+VFH.US,D,20050517,000000,39.3594,39.742,39.3104,39.742,5262.1187311318,0
+VFH.US,D,20050518,000000,40.0689,40.3719,40.0442,40.269,8342.1347693809,0
+VFH.US,D,20050519,000000,40.2307,40.3936,40.1119,40.3936,6549.3656723325,0
+VFH.US,D,20050520,000000,40.269,40.2767,40.1355,40.2767,1283.1701496213,0
+VFH.US,D,20050523,000000,40.3464,40.4798,40.269,40.4798,2568.3786950323,0
+VFH.US,D,20050524,000000,40.2542,40.2542,40.1208,40.1208,4365.2245836601,0
+VFH.US,D,20050525,000000,40.1835,40.1835,39.949,40.0226,3208.4349730007,0
+VFH.US,D,20050526,000000,40.0766,40.3719,40.0766,40.3719,4234.7672531189,0
+VFH.US,D,20050527,000000,40.316,40.4102,40.269,40.3799,3722.1107120072,0
+VFH.US,D,20050531,000000,40.4102,40.4102,40.2542,40.3464,5397.6720511473,0
+VFH.US,D,20050601,000000,40.3072,40.8046,40.3072,40.5034,3722.1107120072,0
+VFH.US,D,20050602,000000,40.4631,40.6231,40.4466,40.6143,7319.8792808423,0
+VFH.US,D,20050603,000000,40.627,40.627,40.3552,40.3719,5397.6720511473,0
+VFH.US,D,20050606,000000,40.3719,40.3936,40.2934,40.3936,3208.4349730007,0
+VFH.US,D,20050607,000000,40.6732,40.8625,40.6407,40.6407,20796.733044498,0
+VFH.US,D,20050608,000000,40.6407,40.7292,40.5583,40.5583,6675.7462112945,0
+VFH.US,D,20050609,000000,40.4711,40.7075,40.4466,40.635,1543.0656128091,0
+VFH.US,D,20050610,000000,40.7212,40.7212,40.4102,40.5505,2312.5600234239,0
+VFH.US,D,20050613,000000,40.5034,40.6663,40.4631,40.5181,2826.2357624304,0
+VFH.US,D,20050614,000000,40.5436,40.7075,40.5436,40.7075,7186.3643566163,0
+VFH.US,D,20050615,000000,40.8528,40.8528,40.6407,40.8458,8986.2678389287,0
+VFH.US,D,20050616,000000,40.8381,41.0009,40.8381,41.0009,4106.3483183672,0
+VFH.US,D,20050617,000000,41.1108,41.2423,41.0951,41.2423,6932.5840807976,0
+VFH.US,D,20050620,000000,41.1108,41.2903,41.0009,41.2834,4750.481387915,0
+VFH.US,D,20050621,000000,41.1873,41.2657,41.1735,41.2423,6164.1088680777,0
+VFH.US,D,20050622,000000,41.3972,41.4129,41.2353,41.257,4106.3483183672,0
+VFH.US,D,20050623,000000,41.307,41.307,40.9018,40.937,6289.4702091447,0
+VFH.US,D,20050624,000000,40.7595,40.946,40.7595,40.8115,5773.7560743486,0
+VFH.US,D,20050627,000000,40.6064,40.6407,40.5436,40.635,21563.169861428,0
+VFH.US,D,20050628,000000,40.7673,40.9704,40.7673,40.9704,8088.3544935622,0
+VFH.US,D,20050629,000000,41.1598,41.2196,41.0626,41.1667,8602.0302325687,0
+VFH.US,D,20050630,000000,41.3129,41.3384,41.1421,41.2196,2697.8168276789,0
+VFH.US,D,20050701,000000,41.0715,41.1254,40.937,41.0264,20796.733044498,0
+VFH.US,D,20050705,000000,40.937,41.3727,40.937,41.2834,4622.0624531634,0
+VFH.US,D,20050706,000000,41.2834,41.3727,41.1511,41.1511,8602.0302325687,0
+VFH.US,D,20050707,000000,40.7212,41.0549,40.7212,41.0549,5005.2808616285,0
+VFH.US,D,20050708,000000,41.1343,41.6416,41.1343,41.6416,6032.6323396414,0
+VFH.US,D,20050711,000000,41.6779,41.8515,41.6779,41.7819,2826.2357624304,0
+VFH.US,D,20050712,000000,41.882,41.9762,41.7819,41.8966,3722.1107120072,0
+VFH.US,D,20050713,000000,42.0055,42.0055,41.8338,41.9977,24521.90135019,0
+VFH.US,D,20050714,000000,42.1478,42.1478,41.984,42.0389,6032.6323396414,0
+VFH.US,D,20050715,000000,42.0389,42.0822,41.882,42.0458,3076.9584445646,0
+VFH.US,D,20050718,000000,41.9203,41.9203,41.7564,41.7887,7319.8792808423,0
+VFH.US,D,20050719,000000,41.7887,41.929,41.7887,41.8741,45322.711186268,0
+VFH.US,D,20050720,000000,41.7564,42.0822,41.7495,41.9908,7059.9838176544,0
+VFH.US,D,20050721,000000,42.0242,42.0242,41.6779,41.7662,4877.8811247718,0
+VFH.US,D,20050722,000000,41.7416,41.9427,41.7102,41.9427,5397.6720511473,0
+VFH.US,D,20050725,000000,42.0242,42.0458,41.8181,41.8181,9759.8390411229,0
+VFH.US,D,20050726,000000,41.9427,41.984,41.8271,41.9604,2949.5587077078,0
+VFH.US,D,20050727,000000,41.9908,41.9908,41.7887,41.9683,5773.7560743486,0
+VFH.US,D,20050728,000000,42.0822,42.1478,41.9683,42.1478,3076.9584445646,0
+VFH.US,D,20050729,000000,42.0979,42.0979,41.8427,41.8427,6418.9083417912,0
+VFH.US,D,20050801,000000,41.8271,41.9516,41.8181,41.8427,3722.1107120072,0
+VFH.US,D,20050802,000000,41.9427,42.0675,41.9055,42.0154,22725.055461562,0
+VFH.US,D,20050803,000000,42.0595,42.1312,41.9683,42.1312,7319.8792808423,0
+VFH.US,D,20050804,000000,42.0595,42.0595,41.8271,41.8427,4877.8811247718,0
+VFH.US,D,20050805,000000,41.7495,41.7495,41.1667,41.2657,11297.808664458,0
+VFH.US,D,20050808,000000,41.2265,41.2265,40.8871,40.9783,9759.8390411229,0
+VFH.US,D,20050809,000000,41.1254,41.257,41.0784,41.1186,19125.248496937,0
+VFH.US,D,20050810,000000,41.3972,41.6269,41.1873,41.251,7830.4974261641,0
+VFH.US,D,20050811,000000,41.0784,41.3905,41.0784,41.3905,4877.8811247718,0
+VFH.US,D,20050812,000000,41.2021,41.2657,41.0097,41.2657,4491.605122622,0
+VFH.US,D,20050815,000000,41.1804,41.5081,41.1343,41.4826,5397.6720511473,0
+VFH.US,D,20050816,000000,41.4826,41.5543,41.307,41.307,3722.1107120072,0
+VFH.US,D,20050817,000000,41.2903,41.359,41.0872,41.257,8219.8310219984,0
+VFH.US,D,20050818,000000,41.1873,41.257,41.0185,41.1873,7572.640358766,0
+VFH.US,D,20050819,000000,41.2196,41.3295,41.2196,41.2991,4750.481387915,0
+VFH.US,D,20050822,000000,41.3217,41.4385,41.2196,41.2991,9116.72516947,0
+VFH.US,D,20050823,000000,41.4385,41.4385,41.0951,41.257,7059.9838176544,0
+VFH.US,D,20050824,000000,41.2021,41.307,40.8704,40.9253,19001.92555166,0
+VFH.US,D,20050825,000000,40.9293,41.0489,40.8871,40.9626,12580.978814079,0
+VFH.US,D,20050826,000000,40.9704,40.9704,40.6231,40.635,13092.616157296,0
+VFH.US,D,20050829,000000,40.4259,40.8204,40.3866,40.7988,7572.640358766,0
+VFH.US,D,20050830,000000,40.526,40.5996,40.3719,40.582,5397.6720511473,0
+VFH.US,D,20050831,000000,40.582,40.8871,40.4023,40.8871,21312.447179294,0
+VFH.US,D,20050901,000000,40.9293,41.251,40.7292,41.1873,11041.98999285,0
+VFH.US,D,20050902,000000,41.1804,41.2021,41.0342,41.0715,3338.8923035421,0
+VFH.US,D,20050906,000000,41.1254,41.5161,41.1254,41.4542,12580.978814079,0
+VFH.US,D,20050907,000000,41.5778,41.5778,41.3452,41.5218,4877.8811247718,0
+VFH.US,D,20050908,000000,41.3649,41.4385,41.2756,41.3295,58282.831617233,0
+VFH.US,D,20050909,000000,41.359,41.5945,41.3532,41.5161,5520.9949964247,0
+VFH.US,D,20050912,000000,41.6347,41.6847,41.571,41.5945,7830.4974261641,0
+VFH.US,D,20050913,000000,41.5543,41.571,41.3452,41.3972,8219.8310219984,0
+VFH.US,D,20050914,000000,41.4385,41.5161,41.2265,41.2265,5262.1187311318,0
+VFH.US,D,20050915,000000,41.2991,41.2991,41.1873,41.2118,1543.0656128091,0
+VFH.US,D,20050916,000000,41.4904,41.8181,41.4542,41.8181,7319.8792808423,0
+VFH.US,D,20050919,000000,41.7966,41.7966,41.4296,41.4767,6805.1843439409,0
+VFH.US,D,20050920,000000,41.6347,41.8271,41.251,41.251,6164.1088680777,0
+VFH.US,D,20050921,000000,41.2021,41.2021,40.5436,40.5436,8853.7721125977,0
+VFH.US,D,20050922,000000,40.4102,40.7821,40.269,40.7821,5397.6720511473,0
+VFH.US,D,20050923,000000,40.6407,40.994,40.526,40.9253,2568.3786950323,0
+VFH.US,D,20050926,000000,40.9293,40.9293,40.582,40.682,7959.9355588106,0
+VFH.US,D,20050927,000000,40.7212,40.7516,40.4711,40.6143,7319.8792808423,0
+VFH.US,D,20050928,000000,40.6574,40.7673,40.3552,40.3936,7186.3643566163,0
+VFH.US,D,20050929,000000,40.5034,41.0185,40.3464,40.994,11424.18920342,0
+VFH.US,D,20050930,000000,41.0626,41.0626,40.9293,41.0185,4234.7672531189,0
+VFH.US,D,20051003,000000,41.0872,41.1254,40.8871,40.9626,36850.119086345,0
+VFH.US,D,20051004,000000,41.0342,41.1421,40.5907,40.5907,7319.8792808423,0
+VFH.US,D,20051005,000000,40.6407,40.6407,39.8481,40.2767,6032.6323396414,0
+VFH.US,D,20051006,000000,40.3632,40.5102,40.215,40.2984,32484.894502686,0
+VFH.US,D,20051007,000000,40.3464,40.3464,40.215,40.316,2054.7029560259,0
+VFH.US,D,20051010,000000,40.3866,40.3866,40.0315,40.0599,2697.8168276789,0
+VFH.US,D,20051011,000000,40.1453,40.1521,39.7666,39.7793,22725.055461562,0
+VFH.US,D,20051012,000000,39.903,39.9707,39.3966,39.586,9240.0481147474,0
+VFH.US,D,20051013,000000,39.4113,39.5428,39.3034,39.3034,3978.9485815105,0
+VFH.US,D,20051014,000000,39.9117,40.1119,39.8638,40.1119,1543.0656128091,0
+VFH.US,D,20051017,000000,40.2375,40.3229,39.9884,40.0903,23620.930411138,0
+VFH.US,D,20051018,000000,40.0766,40.2208,39.949,39.949,10530.352649632,0
+VFH.US,D,20051019,000000,39.7233,40.6574,39.691,40.6574,4750.481387915,0
+VFH.US,D,20051020,000000,40.7292,40.7909,40.2307,40.2767,8474.6304957119,0
+VFH.US,D,20051021,000000,40.3866,40.7075,40.3464,40.5102,19895.762105447,0
+VFH.US,D,20051024,000000,40.8115,41.2756,40.8115,41.2756,14506.243637459,0
+VFH.US,D,20051025,000000,41.2834,41.2834,40.8871,41.1254,8853.7721125977,0
+VFH.US,D,20051026,000000,41.0872,41.3972,41.0872,41.1873,12067.303075073,0
+VFH.US,D,20051027,000000,41.1511,41.2657,40.9862,40.9862,13609.349489988,0
+VFH.US,D,20051028,000000,41.1735,41.6779,41.1735,41.6779,14124.044426889,0
+VFH.US,D,20051031,000000,41.8643,42.0595,41.7819,41.7819,20669.333307642,0
+VFH.US,D,20051101,000000,41.882,41.882,41.6023,41.7564,34149.244664982,0
+VFH.US,D,20051102,000000,41.7966,42.2323,41.7966,42.2323,14764.100704857,0
+VFH.US,D,20051103,000000,42.4344,42.4344,42.0154,42.0154,18227.335151571,0
+VFH.US,D,20051104,000000,42.2165,42.2165,41.9427,42.1792,10530.352649632,0
+VFH.US,D,20051107,000000,42.4637,42.5756,42.3412,42.5756,15923.9479092,0
+VFH.US,D,20051108,000000,42.3892,42.4059,42.2773,42.3971,11424.18920342,0
+VFH.US,D,20051109,000000,42.3971,42.7062,42.3971,42.6286,21440.866114046,0
+VFH.US,D,20051110,000000,42.6777,43.3841,42.6443,43.339,34025.921719705,0
+VFH.US,D,20051111,000000,43.4096,43.6422,43.339,43.5843,29529.220607609,0
+VFH.US,D,20051114,000000,43.496,43.6079,43.4547,43.6079,23107.254672132,0
+VFH.US,D,20051115,000000,43.5578,43.5578,43.0888,43.0888,22340.817855202,0
+VFH.US,D,20051116,000000,43.2203,43.2203,42.8014,42.9083,8088.3544935622,0
+VFH.US,D,20051117,000000,43.1124,43.5077,42.9887,43.4803,13479.91135734,0
+VFH.US,D,20051118,000000,43.6166,43.6588,43.4243,43.6009,9372.5438410784,0
+VFH.US,D,20051121,000000,43.6833,43.9081,43.5921,43.9081,11558.723325541,0
+VFH.US,D,20051122,000000,43.8227,44.2887,43.7648,44.2887,8986.2678389287,0
+VFH.US,D,20051123,000000,44.3506,44.7627,44.3506,44.6616,18745.087682157,0
+VFH.US,D,20051125,000000,44.7008,44.7008,44.6076,44.6783,12191.645218245,0
+VFH.US,D,20051128,000000,44.7224,44.7224,44.4055,44.4055,12968.274014124,0
+VFH.US,D,20051129,000000,44.5458,44.5704,44.3428,44.3968,18491.307406338,0
+VFH.US,D,20051130,000000,44.4713,44.4713,43.8678,43.8678,14124.044426889,0
+VFH.US,D,20051201,000000,44.2034,44.3968,44.2034,44.3123,51611.162197518,0
+VFH.US,D,20051202,000000,44.2819,44.3428,44.1249,44.3034,31072.286220417,0
+VFH.US,D,20051205,000000,44.2662,44.2662,43.8757,44.1023,8729.4299694254,0
+VFH.US,D,20051206,000000,44.2319,44.482,44.0945,44.0945,11168.370531812,0
+VFH.US,D,20051207,000000,43.9443,44.0857,43.5627,43.649,27989.212588484,0
+VFH.US,D,20051208,000000,43.6588,44.0101,43.5921,43.7354,69713.136008021,0
+VFH.US,D,20051209,000000,43.806,44.223,43.7874,44.0248,6932.5840807976,0
+VFH.US,D,20051212,000000,44.0945,44.118,43.7511,43.9199,18355.754086323,0
+VFH.US,D,20051213,000000,43.8914,44.4055,43.7717,44.3034,14764.100704857,0
+VFH.US,D,20051214,000000,44.4713,44.5704,44.3123,44.5154,10396.837725406,0
+VFH.US,D,20051215,000000,44.4987,44.4987,44.2319,44.2406,31194.5899678,0
+VFH.US,D,20051216,000000,44.4457,44.5154,44.33,44.3506,8729.4299694254,0
+VFH.US,D,20051219,000000,44.2662,44.3221,43.8914,43.9443,21186.066640332,0
+VFH.US,D,20051220,000000,44.0474,44.1474,43.9856,43.9944,4365.2245836601,0
+VFH.US,D,20051221,000000,44.3123,44.4536,44.174,44.274,8088.3544935622,0
+VFH.US,D,20051222,000000,43.9366,44.1651,43.9286,44.1397,19388.201553811,0
+VFH.US,D,20051223,000000,44.2819,44.2819,44.1651,44.2573,7707.1744808868,0
+VFH.US,D,20051227,000000,44.3506,44.4536,43.9366,43.9689,19125.248496937,0
+VFH.US,D,20051228,000000,44.0532,44.0532,43.8314,43.8757,33253.369715404,0
+VFH.US,D,20051229,000000,44.0023,44.0023,43.7432,43.7432,16816.765265092,0
+VFH.US,D,20051230,000000,43.649,43.6588,43.4479,43.6246,14764.100704857,0
+VFH.US,D,20060103,000000,43.7354,44.3123,43.3919,44.2662,40563.057017299,0
+VFH.US,D,20060104,000000,44.33,44.4536,44.1955,44.3034,27857.736060047,0
+VFH.US,D,20060105,000000,44.3584,44.5154,44.2406,44.5154,9116.72516947,0
+VFH.US,D,20060106,000000,44.6312,44.7224,44.3428,44.6783,18491.307406338,0
+VFH.US,D,20060109,000000,44.7852,44.9265,44.6704,44.9109,17843.09754521,0
+VFH.US,D,20060110,000000,44.7773,44.9696,44.6783,44.951,189242.62672072,0
+VFH.US,D,20060111,000000,45.0728,45.162,44.9196,45.1394,13609.349489988,0
+VFH.US,D,20060112,000000,45.0285,45.0285,44.8206,44.8441,13992.567898453,0
+VFH.US,D,20060113,000000,44.9824,44.9824,44.7224,44.8274,7572.640358766,0
+VFH.US,D,20060117,000000,44.4909,44.4909,44.2486,44.3968,19895.762105447,0
+VFH.US,D,20060118,000000,44.3801,44.5517,44.1249,44.3034,11558.723325541,0
+VFH.US,D,20060119,000000,44.3878,44.4124,44.1023,44.2406,10142.038251693,0
+VFH.US,D,20060120,000000,44.1317,44.1317,43.4096,43.4342,15405.17618072,0
+VFH.US,D,20060123,000000,43.6009,43.7432,43.5028,43.5843,70868.906420786,0
+VFH.US,D,20060124,000000,43.6991,43.9081,43.6676,43.7962,23620.930411138,0
+VFH.US,D,20060125,000000,43.8463,43.861,43.6422,43.7962,29785.039279217,0
+VFH.US,D,20060126,000000,44.2573,44.5458,44.2034,44.4713,63038.408994621,0
+VFH.US,D,20060127,000000,44.3968,44.7322,44.3968,44.5301,68946.699191092,0
+VFH.US,D,20060130,000000,44.5458,44.5458,44.3968,44.4713,17206.098860927,0
+VFH.US,D,20060131,000000,44.3968,44.43,44.2887,44.2946,10784.132925451,0
+VFH.US,D,20060201,000000,44.2406,44.4222,44.2161,44.3968,10654.694792805,0
+VFH.US,D,20060202,000000,44.2887,44.2887,43.9081,44.0405,8729.4299694254,0
+VFH.US,D,20060203,000000,43.7069,44.016,43.6009,43.8139,11041.98999285,0
+VFH.US,D,20060206,000000,43.8914,43.9199,43.7432,43.9199,8729.4299694254,0
+VFH.US,D,20060207,000000,43.9081,43.9944,43.6588,43.6912,6289.4702091447,0
+VFH.US,D,20060208,000000,43.5843,43.8836,43.5784,43.8463,15017.880980675,0
+VFH.US,D,20060209,000000,43.8836,44.1397,43.8836,44.016,7830.4974261641,0
+VFH.US,D,20060210,000000,43.861,44.1249,43.7138,44.1249,6418.9083417912,0
+VFH.US,D,20060213,000000,44.1092,44.1092,43.8463,43.9199,10012.600119047,0
+VFH.US,D,20060214,000000,44.0101,44.5704,44.0101,44.4987,10914.590255993,0
+VFH.US,D,20060215,000000,44.4124,44.795,44.4124,44.6783,9759.8390411229,0
+VFH.US,D,20060216,000000,44.85,45.0069,44.7088,44.9756,9116.72516947,0
+VFH.US,D,20060217,000000,45.0226,45.0226,44.7627,44.8441,6549.3656723325,0
+VFH.US,D,20060221,000000,44.9265,44.9265,44.7008,44.8029,11041.98999285,0
+VFH.US,D,20060222,000000,44.9824,45.5888,44.9824,45.5505,34659.862810304,0
+VFH.US,D,20060223,000000,45.5034,45.6584,45.2788,45.4258,15150.376707006,0
+VFH.US,D,20060224,000000,45.3641,45.5505,45.2788,45.521,7830.4974261641,0
+VFH.US,D,20060227,000000,45.5367,45.6526,45.5367,45.6045,12580.978814079,0
+VFH.US,D,20060228,000000,45.4946,45.4946,45.0481,45.1541,8729.4299694254,0
+VFH.US,D,20060301,000000,45.316,45.3857,45.2552,45.316,22725.055461562,0
+VFH.US,D,20060302,000000,45.2474,45.2474,45.0226,45.1777,19645.039423313,0
+VFH.US,D,20060303,000000,44.9756,45.3013,44.951,44.9903,26707.061636758,0
+VFH.US,D,20060306,000000,45.0815,45.1463,44.8206,44.951,11935.826546637,0
+VFH.US,D,20060307,000000,44.9029,45.0364,44.7852,45.0364,8602.0302325687,0
+VFH.US,D,20060308,000000,44.9109,45.0815,44.8715,45.0285,4234.7672531189,0
+VFH.US,D,20060309,000000,45.1394,45.1463,44.8029,44.8029,9629.3817105816,0
+VFH.US,D,20060310,000000,44.8627,45.2954,44.8627,45.1394,7059.9838176544,0
+VFH.US,D,20060313,000000,45.3317,45.4563,45.0815,45.2287,12711.43614462,0
+VFH.US,D,20060314,000000,45.3317,45.736,45.3317,45.7281,11041.98999285,0
+VFH.US,D,20060315,000000,45.6997,45.9067,45.5888,45.8832,10396.837725406,0
+VFH.US,D,20060316,000000,45.9577,46.2207,45.9577,46.0333,8602.0302325687,0
+VFH.US,D,20060317,000000,46.0715,46.1814,45.9577,46.1118,11297.808664458,0
+VFH.US,D,20060320,000000,45.9949,45.9949,45.7438,45.9577,10142.038251693,0
+VFH.US,D,20060321,000000,45.9577,45.9577,45.4946,45.5034,9629.3817105816,0
+VFH.US,D,20060322,000000,45.4258,45.8253,45.4181,45.8253,8342.1347693809,0
+VFH.US,D,20060323,000000,45.7743,45.7743,45.5505,45.6741,12580.978814079,0
+VFH.US,D,20060324,000000,45.6741,45.7664,45.5133,45.6898,20285.095701282,0
+VFH.US,D,20060327,000000,45.6369,45.6829,45.5133,45.6526,11810.46520557,0
+VFH.US,D,20060328,000000,45.5966,45.7743,45.2375,45.2375,23620.930411138,0
+VFH.US,D,20060329,000000,45.4495,45.6829,45.4092,45.5437,16044.213260793,0
+VFH.US,D,20060330,000000,45.6653,45.6829,45.2866,45.2954,33122.912384864,0
+VFH.US,D,20060331,000000,45.4867,45.4867,45.3092,45.4632,4622.0624531634,0
+VFH.US,D,20060403,000000,45.521,45.6829,45.316,45.3239,24266.082678582,0
+VFH.US,D,20060404,000000,45.3701,45.7438,45.1865,45.6447,21312.447179294,0
+VFH.US,D,20060405,000000,45.7605,45.9067,45.7075,45.9067,6675.7462112945,0
+VFH.US,D,20060406,000000,45.7144,45.8253,45.5966,45.6898,11297.808664458,0
+VFH.US,D,20060407,000000,45.841,45.841,45.2954,45.3092,7186.3643566163,0
+VFH.US,D,20060410,000000,45.3641,45.5604,45.2552,45.316,7059.9838176544,0
+VFH.US,D,20060411,000000,45.3778,45.4092,44.8274,44.8274,17843.09754521,0
+VFH.US,D,20060412,000000,44.9903,45.1306,44.9029,45.0226,12067.303075073,0
+VFH.US,D,20060413,000000,44.9422,45.0481,44.9029,45.0001,2568.3786950323,0
+VFH.US,D,20060417,000000,45.0972,45.1914,44.8353,45.0001,11041.98999285,0
+VFH.US,D,20060418,000000,45.1237,45.8468,45.1237,45.841,8088.3544935622,0
+VFH.US,D,20060419,000000,45.841,46.048,45.7743,45.89,35051.234801927,0
+VFH.US,D,20060420,000000,45.89,46.15,45.89,45.9332,25549.252828204,0
+VFH.US,D,20060421,000000,46.1118,46.1118,45.832,45.832,34283.778787103,0
+VFH.US,D,20060424,000000,45.7605,45.8537,45.6741,45.7743,9629.3817105816,0
+VFH.US,D,20060425,000000,45.7202,45.832,45.521,45.5505,7572.640358766,0
+VFH.US,D,20060426,000000,45.7516,45.8537,45.6898,45.8468,6289.4702091447,0
+VFH.US,D,20060427,000000,45.7281,46.5552,45.6741,46.4679,16044.213260793,0
+VFH.US,D,20060428,000000,46.3904,46.983,46.3904,46.8035,21440.866114046,0
+VFH.US,D,20060501,000000,46.8526,46.8888,46.1265,46.198,133776.85808486,0
+VFH.US,D,20060502,000000,46.2658,46.3904,46.252,46.361,8853.7721125977,0
+VFH.US,D,20060503,000000,46.509,46.509,46.206,46.3217,10530.352649632,0
+VFH.US,D,20060504,000000,46.4061,46.6082,46.4061,46.57,14124.044426889,0
+VFH.US,D,20060505,000000,46.883,47.1694,46.829,47.1547,10654.694792805,0
+VFH.US,D,20060508,000000,47.0478,47.2195,46.9987,46.9987,7959.9355588106,0
+VFH.US,D,20060509,000000,47.0066,47.0831,46.9752,47.0624,22984.950924749,0
+VFH.US,D,20060510,000000,47.0321,47.0998,46.7888,47.0154,20026.219435989,0
+VFH.US,D,20060511,000000,47.0478,47.0478,46.1814,46.2442,28628.249668557,0
+VFH.US,D,20060512,000000,46.2207,46.2442,45.8694,45.8694,6805.1843439409,0
+VFH.US,D,20060515,000000,45.6829,46.1589,45.6829,46.0538,9501.9819737249,0
+VFH.US,D,20060516,000000,46.2285,46.2285,45.9067,46.1039,14894.558035398,0
+VFH.US,D,20060517,000000,45.832,45.832,45.0972,45.2209,28628.249668557,0
+VFH.US,D,20060518,000000,45.3857,45.4092,44.8627,44.9265,13609.349489988,0
+VFH.US,D,20060519,000000,44.9422,45.2788,44.8117,45.0894,28884.068340165,0
+VFH.US,D,20060522,000000,44.8627,45.0728,44.6312,45.0138,14764.100704857,0
+VFH.US,D,20060523,000000,44.9029,45.2071,44.7165,44.7401,10654.694792805,0
+VFH.US,D,20060524,000000,44.6312,44.9422,44.4055,44.7088,16565.023385065,0
+VFH.US,D,20060525,000000,44.9422,45.1394,44.9029,45.1394,5005.2808616285,0
+VFH.US,D,20060526,000000,45.4092,45.5437,45.3641,45.5437,7319.8792808423,0
+VFH.US,D,20060530,000000,45.4328,45.4328,44.8577,44.8577,6032.6323396414,0
+VFH.US,D,20060531,000000,44.9422,45.2375,44.7852,45.1697,5773.7560743486,0
+VFH.US,D,20060601,000000,45.2287,45.8154,45.2287,45.8154,7959.9355588106,0
+VFH.US,D,20060602,000000,46.0333,46.1118,45.832,46.0186,10530.352649632,0
+VFH.US,D,20060605,000000,45.841,45.9949,45.3778,45.3778,15664.052446013,0
+VFH.US,D,20060606,000000,45.4495,45.4495,44.7705,45.1306,20669.333307642,0
+VFH.US,D,20060607,000000,45.0894,45.6584,45.0894,45.1306,10012.600119047,0
+VFH.US,D,20060608,000000,45.1914,45.4258,44.747,45.3641,5773.7560743486,0
+VFH.US,D,20060609,000000,45.3317,45.5437,45.3013,45.3317,17463.955928326,0
+VFH.US,D,20060612,000000,45.4092,45.4092,44.7568,44.8029,6164.1088680777,0
+VFH.US,D,20060613,000000,44.4909,44.9353,43.806,43.8757,15277.776443863,0
+VFH.US,D,20060614,000000,43.7717,43.9199,43.2683,43.6676,23107.254672132,0
+VFH.US,D,20060615,000000,43.7717,44.7401,43.7717,44.5989,20538.875977099,0
+VFH.US,D,20060616,000000,44.5989,44.6312,44.2319,44.3221,13992.567898453,0
+VFH.US,D,20060619,000000,44.3801,44.4359,44.0336,44.1249,6418.9083417912,0
+VFH.US,D,20060620,000000,44.0532,44.3721,44.0474,44.0532,12453.579077222,0
+VFH.US,D,20060621,000000,44.068,44.6704,44.068,44.5154,9759.8390411229,0
+VFH.US,D,20060622,000000,44.537,44.537,44.2406,44.3721,3076.9584445646,0
+VFH.US,D,20060623,000000,44.2819,44.2819,43.9856,44.1249,3978.9485815105,0
+VFH.US,D,20060626,000000,43.8139,44.1877,43.8139,44.1651,10914.590255993,0
+VFH.US,D,20060627,000000,44.274,44.274,43.806,43.806,6164.1088680777,0
+VFH.US,D,20060628,000000,43.8541,44.068,43.8314,44.0405,15789.41378708,0
+VFH.US,D,20060629,000000,44.1955,45.0364,44.1955,45.0364,16948.24179353,0
+VFH.US,D,20060630,000000,45.1777,45.1777,44.8715,44.9265,5905.2326027847,0
+VFH.US,D,20060703,000000,45.1777,45.4181,45.0561,45.4181,4750.481387915,0
+VFH.US,D,20060705,000000,45.0364,45.1697,44.9196,45.0226,64443.882891626,0
+VFH.US,D,20060706,000000,45.1914,45.316,45.0815,45.162,2438.9405623859,0
+VFH.US,D,20060707,000000,45.1541,45.3563,44.9756,45.0226,7186.3643566163,0
+VFH.US,D,20060710,000000,45.2552,45.3092,45.1697,45.2474,8342.1347693809,0
+VFH.US,D,20060711,000000,45.2071,45.2552,44.8353,45.213,5397.6720511473,0
+VFH.US,D,20060712,000000,45.2866,45.3013,44.8029,44.8206,8729.4299694254,0
+VFH.US,D,20060713,000000,44.5517,44.6479,44.174,44.1955,40441.772467811,0
+VFH.US,D,20060714,000000,44.1474,44.1474,43.8463,43.9856,26318.747238818,0
+VFH.US,D,20060717,000000,44.0101,44.068,43.6676,43.9522,6549.3656723325,0
+VFH.US,D,20060718,000000,44.118,44.2034,43.7354,44.1249,47884.974693931,0
+VFH.US,D,20060719,000000,44.5301,45.2474,44.4987,45.213,260493.73235208,0
+VFH.US,D,20060720,000000,45.2866,45.3092,45.0364,45.0364,24003.129621709,0
+VFH.US,D,20060721,000000,44.9422,45.0069,44.537,44.639,41211.266878426,0
+VFH.US,D,20060724,000000,45.0226,45.2709,44.9609,45.2474,12838.835881477,0
+VFH.US,D,20060725,000000,45.213,45.521,45.1306,45.3857,68687.822925798,0
+VFH.US,D,20060726,000000,45.2954,45.529,45.2621,45.3857,12191.645218245,0
+VFH.US,D,20060727,000000,45.6653,45.6653,45.114,45.1541,8474.6304957119,0
+VFH.US,D,20060728,000000,45.6741,46.0117,45.5682,45.9577,76388.882219316,0
+VFH.US,D,20060731,000000,45.7743,45.7997,45.6653,45.7664,82162.638293664,0
+VFH.US,D,20060801,000000,45.6369,45.6653,45.4092,45.6526,76518.320351961,0
+VFH.US,D,20060802,000000,45.7075,45.7997,45.5437,45.7075,67401.595182491,0
+VFH.US,D,20060803,000000,45.4946,46.0117,45.4946,45.9626,19895.762105447,0
+VFH.US,D,20060804,000000,46.5945,46.5945,45.9332,46.1333,37747.013233817,0
+VFH.US,D,20060807,000000,46.0186,46.0951,45.832,45.9499,7572.640358766,0
+VFH.US,D,20060808,000000,46.0117,46.1039,45.5505,45.5505,15789.41378708,0
+VFH.US,D,20060809,000000,45.8253,45.8253,45.0561,45.0561,10269.43798855,0
+VFH.US,D,20060810,000000,45.0285,45.3935,45.0226,45.3317,11558.723325541,0
+VFH.US,D,20060811,000000,45.316,45.316,44.9756,45.1237,9116.72516947,0
+VFH.US,D,20060814,000000,45.4867,45.6045,45.1394,45.1865,16044.213260793,0
+VFH.US,D,20060815,000000,45.7605,45.9705,45.6829,45.9244,13352.511620483,0
+VFH.US,D,20060816,000000,46.1913,46.2138,46.0117,46.1589,43395.407967098,0
+VFH.US,D,20060817,000000,46.0715,46.3835,46.0715,46.306,26318.747238818,0
+VFH.US,D,20060818,000000,46.3835,46.3835,46.198,46.3453,10784.132925451,0
+VFH.US,D,20060821,000000,46.3129,46.3129,46.15,46.2138,23620.930411138,0
+VFH.US,D,20060822,000000,46.2569,46.3453,46.15,46.2207,8729.4299694254,0
+VFH.US,D,20060823,000000,46.2658,46.2883,45.9881,46.1413,24393.482415438,0
+VFH.US,D,20060824,000000,46.2795,46.2795,46.0794,46.1913,7319.8792808423,0
+VFH.US,D,20060825,000000,46.0411,46.1039,45.9155,45.9881,14506.243637459,0
+VFH.US,D,20060828,000000,45.8979,46.3453,45.8979,46.2569,13736.749226844,0
+VFH.US,D,20060829,000000,46.252,46.252,45.9499,46.2285,13736.749226844,0
+VFH.US,D,20060830,000000,46.3217,46.4296,46.2736,46.3453,9501.9819737249,0
+VFH.US,D,20060831,000000,46.4296,46.4463,46.3306,46.4375,9759.8390411229,0
+VFH.US,D,20060901,000000,46.4463,46.5013,46.3453,46.46,13092.616157296,0
+VFH.US,D,20060905,000000,46.6014,46.7044,46.46,46.6082,49682.839780453,0
+VFH.US,D,20060906,000000,46.4777,46.516,46.4208,46.4208,7186.3643566163,0
+VFH.US,D,20060907,000000,46.306,46.3217,46.0951,46.0951,20538.875977099,0
+VFH.US,D,20060908,000000,46.1589,46.361,45.9332,46.361,10784.132925451,0
+VFH.US,D,20060911,000000,46.3531,46.5013,46.2285,46.3982,17328.402608309,0
+VFH.US,D,20060912,000000,46.5248,47.0919,46.5248,47.0478,36975.480427412,0
+VFH.US,D,20060913,000000,46.9919,47.4354,46.983,47.3519,25031.500297617,0
+VFH.US,D,20060914,000000,47.2792,47.3814,47.2028,47.3814,16431.508460838,0
+VFH.US,D,20060915,000000,47.5757,47.7758,47.5472,47.6434,59698.497493184,0
+VFH.US,D,20060918,000000,47.5119,47.6512,47.4354,47.56,12968.274014124,0
+VFH.US,D,20060919,000000,47.56,47.56,47.3029,47.56,28884.068340165,0
+VFH.US,D,20060920,000000,47.7532,48.0074,47.7532,47.8965,42109.180223792,0
+VFH.US,D,20060921,000000,47.9887,47.9975,47.4736,47.6305,61237.486314415,0
+VFH.US,D,20060922,000000,47.504,47.6434,47.4118,47.5835,19388.201553811,0
+VFH.US,D,20060925,000000,47.5207,47.866,47.3352,47.866,36331.347357864,0
+VFH.US,D,20060926,000000,47.7532,47.9975,47.7101,47.9975,14124.044426889,0
+VFH.US,D,20060927,000000,47.9298,48.0888,47.8023,47.922,12326.179340366,0
+VFH.US,D,20060928,000000,48.028,48.0574,47.8327,48.0427,9240.0481147474,0
+VFH.US,D,20060929,000000,48.08,48.08,47.8965,47.8965,14124.044426889,0
+VFH.US,D,20061002,000000,47.8808,47.8808,47.5521,47.66,53279.589151393,0
+VFH.US,D,20061003,000000,47.8023,48.2193,47.7474,48.1309,33638.62651966,0
+VFH.US,D,20061004,000000,48.0967,48.708,48.0221,48.699,202081.4626022,0
+VFH.US,D,20061005,000000,48.7354,48.8139,48.5862,48.8051,49427.021108845,0
+VFH.US,D,20061006,000000,48.6255,48.6255,48.495,48.6019,24652.358680731,0
+VFH.US,D,20061009,000000,48.548,48.7972,48.5009,48.7972,14894.558035398,0
+VFH.US,D,20061010,000000,48.9002,48.9296,48.6185,48.7972,45188.177064146,0
+VFH.US,D,20061011,000000,48.4577,48.7354,48.4391,48.6422,29658.658740255,0
+VFH.US,D,20061012,000000,48.758,48.9768,48.758,48.9522,36462.823886301,0
+VFH.US,D,20061013,000000,48.914,49.1161,48.9002,49.0847,21186.066640332,0
+VFH.US,D,20061016,000000,49.0494,49.0494,48.8924,48.9944,30427.133952975,0
+VFH.US,D,20061017,000000,48.7648,48.9855,48.6667,48.8649,23107.254672132,0
+VFH.US,D,20061018,000000,49.1161,49.1161,48.8051,49.0258,37488.136968524,0
+VFH.US,D,20061019,000000,48.699,48.7227,48.5578,48.6844,23883.883468012,0
+VFH.US,D,20061020,000000,48.6844,48.6844,48.4852,48.5646,48657.526698229,0
+VFH.US,D,20061023,000000,48.5441,48.9611,48.5441,48.8728,20156.676766529,0
+VFH.US,D,20061024,000000,48.7972,48.9002,48.6912,48.9002,16179.766580809,0
+VFH.US,D,20061025,000000,48.9855,49.0563,48.7805,49.0563,14633.643374316,0
+VFH.US,D,20061026,000000,49.1729,49.5076,48.9855,49.5076,19258.763421163,0
+VFH.US,D,20061027,000000,49.2564,49.328,48.9855,49.0415,29658.658740255,0
+VFH.US,D,20061030,000000,49.0641,49.3025,48.9454,49.2063,24003.129621709,0
+VFH.US,D,20061031,000000,49.3917,49.3917,49.0768,49.1553,15923.9479092,0
+VFH.US,D,20061101,000000,49.3025,49.3368,48.65,48.65,28504.926723281,0
+VFH.US,D,20061102,000000,48.5096,48.708,48.4008,48.5774,20927.19037504,0
+VFH.US,D,20061103,000000,48.7423,48.7491,48.2938,48.5096,16044.213260793,0
+VFH.US,D,20061106,000000,48.699,49.1475,48.6667,49.1004,16692.423121921,0
+VFH.US,D,20061107,000000,49.1004,49.3604,49.1004,49.1809,16692.423121921,0
+VFH.US,D,20061108,000000,49.0337,49.43,49.0337,49.2858,29529.220607609,0
+VFH.US,D,20061109,000000,49.3192,49.3192,48.9768,49.0415,31714.380894175,0
+VFH.US,D,20061110,000000,49.2299,49.2789,49.1327,49.2721,25031.500297617,0
+VFH.US,D,20061113,000000,49.3103,49.5635,49.3103,49.385,32484.894502686,0
+VFH.US,D,20061114,000000,49.5379,49.7087,49.1327,49.6705,20538.875977099,0
+VFH.US,D,20061115,000000,49.7313,49.8509,49.6253,49.7637,27603.955784229,0
+VFH.US,D,20061116,000000,49.9588,50.0904,49.9128,50.062,21053.570914001,0
+VFH.US,D,20061117,000000,49.9128,49.9658,49.8432,49.9441,15277.776443863,0
+VFH.US,D,20061120,000000,50.0463,50.2434,50.0463,50.1462,24266.082678582,0
+VFH.US,D,20061121,000000,50.2434,50.2434,50.0835,50.1856,29014.525670707,0
+VFH.US,D,20061122,000000,50.2542,50.3877,50.0677,50.2434,20410.457042348,0
+VFH.US,D,20061124,000000,49.9746,50.2159,49.9588,50.1619,22083.9799857,0
+VFH.US,D,20061127,000000,50.0207,50.0207,49.2211,49.2211,45322.711186268,0
+VFH.US,D,20061128,000000,49.2299,49.378,49.0013,49.3368,30299.734216118,0
+VFH.US,D,20061129,000000,49.4742,49.7882,49.3683,49.6705,63679.484470485,0
+VFH.US,D,20061130,000000,49.7725,49.7882,49.4144,49.7882,20410.457042348,0
+VFH.US,D,20061201,000000,49.6862,49.748,49.0494,49.385,18355.754086323,0
+VFH.US,D,20061204,000000,49.7567,50.1129,49.7391,50.0374,24521.90135019,0
+VFH.US,D,20061205,000000,50.1051,50.2925,49.9746,50.2698,31072.286220417,0
+VFH.US,D,20061206,000000,50.2474,50.3396,50.2258,50.3396,23749.34934589,0
+VFH.US,D,20061207,000000,50.5359,50.5359,50.1776,50.1776,20927.19037504,0
+VFH.US,D,20061208,000000,50.0767,50.3877,49.9883,50.2474,23366.130937425,0
+VFH.US,D,20061211,000000,50.372,50.5741,50.3475,50.4573,17588.298071497,0
+VFH.US,D,20061212,000000,50.4033,50.6045,50.3013,50.5142,22852.455198418,0
+VFH.US,D,20061213,000000,50.7007,50.7271,50.4906,50.5888,25161.957628159,0
+VFH.US,D,20061214,000000,50.5653,50.9165,50.5653,50.8861,22083.9799857,0
+VFH.US,D,20061215,000000,51.0725,51.1579,51.0196,51.0873,60466.972705905,0
+VFH.US,D,20061218,000000,50.8489,51.0107,50.7674,50.8556,25299.549343964,0
+VFH.US,D,20061219,000000,50.7143,50.8232,50.5142,50.783,15150.376707006,0
+VFH.US,D,20061220,000000,50.8861,50.9881,50.8145,50.9018,12326.179340366,0
+VFH.US,D,20061221,000000,51.044,51.044,50.7143,50.737,25805.071499812,0
+VFH.US,D,20061222,000000,50.6624,50.7076,50.3475,50.5427,26576.604306215,0
+VFH.US,D,20061226,000000,50.5064,50.9097,50.5064,50.9097,9886.2195800849,0
+VFH.US,D,20061227,000000,51.2147,51.3463,51.1667,51.3463,66759.500508733,0
+VFH.US,D,20061228,000000,51.3551,51.3551,51.095,51.2069,19388.201553811,0
+VFH.US,D,20061229,000000,51.095,51.1667,50.995,51.0196,21440.866114046,0
+VFH.US,D,20070103,000000,51.2069,51.4003,50.8322,51.044,73566.723248465,0
+VFH.US,D,20070104,000000,50.783,51.0873,50.7448,51.0196,24003.129621709,0
+VFH.US,D,20070105,000000,50.8409,50.8409,50.4573,50.5064,63810.960998921,0
+VFH.US,D,20070108,000000,50.3091,50.7007,50.2159,50.7007,31194.5899678,0
+VFH.US,D,20070109,000000,50.8645,50.8645,50.3337,50.6124,25161.957628159,0
+VFH.US,D,20070110,000000,50.5289,50.8724,50.4337,50.783,26318.747238818,0
+VFH.US,D,20070111,000000,50.9303,51.1834,50.9303,51.1432,31970.199565784,0
+VFH.US,D,20070112,000000,51.1509,51.2815,51.0568,51.2364,25416.757101873,0
+VFH.US,D,20070116,000000,51.3148,51.3551,51.2147,51.3228,40828.048469961,0
+VFH.US,D,20070117,000000,51.2894,51.362,51.1108,51.1755,46990.118942249,0
+VFH.US,D,20070118,000000,51.2894,51.2894,50.946,51.0363,26063.947765105,0
+VFH.US,D,20070119,000000,50.9538,51.1509,50.9097,51.1509,44160.825586134,0
+VFH.US,D,20070122,000000,51.2276,51.2276,50.9254,51.0568,70739.468288138,0
+VFH.US,D,20070123,000000,51.0568,51.1667,50.8556,51.0873,31072.286220417,0
+VFH.US,D,20070124,000000,51.095,51.5611,51.095,51.5425,46345.985872701,0
+VFH.US,D,20070125,000000,51.5189,51.5189,50.8724,50.9714,39412.382594009,0
+VFH.US,D,20070126,000000,50.9381,51.049,50.6448,51.049,27603.955784229,0
+VFH.US,D,20070129,000000,50.995,51.049,50.8145,50.9097,107972.80578294,0
+VFH.US,D,20070130,000000,50.9254,51.1509,50.8861,51.1509,40951.371415238,0
+VFH.US,D,20070131,000000,51.0568,51.5532,50.9381,51.5249,25677.671762954,0
+VFH.US,D,20070201,000000,51.6024,51.7819,51.5425,51.7525,44424.797840902,0
+VFH.US,D,20070202,000000,51.8771,51.9821,51.8182,51.9684,27989.212588484,0
+VFH.US,D,20070205,000000,51.8997,51.9751,51.7525,51.8261,43778.626375563,0
+VFH.US,D,20070206,000000,52.1302,52.2097,52.0636,52.1862,61886.715373436,0
+VFH.US,D,20070207,000000,52.1862,52.4815,52.1862,52.4745,33378.731056472,0
+VFH.US,D,20070208,000000,52.1302,52.249,52.0469,52.1381,48019.508816051,0
+VFH.US,D,20070209,000000,52.397,52.397,51.3306,51.6749,31714.380894175,0
+VFH.US,D,20070212,000000,51.774,51.774,51.3551,51.4945,28760.745394888,0
+VFH.US,D,20070213,000000,51.6877,52.0409,51.569,51.9821,59562.944173169,0
+VFH.US,D,20070214,000000,52.088,52.4608,52.0243,52.35,63552.084733628,0
+VFH.US,D,20070215,000000,52.3803,52.4452,52.249,52.3656,1336231.6304232,0
+VFH.US,D,20070216,000000,52.35,52.405,52.1862,52.405,102706.61026023,0
+VFH.US,D,20070220,000000,52.4363,52.716,52.194,52.6541,100139.2507631,0
+VFH.US,D,20070221,000000,52.4608,52.5687,52.3589,52.4815,40183.915400413,0
+VFH.US,D,20070222,000000,52.5355,52.6247,52.2097,52.3656,42368.056489086,0
+VFH.US,D,20070223,000000,52.2891,52.2891,51.6583,51.8319,102067.57318017,0
+VFH.US,D,20070226,000000,51.9821,51.9919,51.2521,51.4532,167486.82845716,0
+VFH.US,D,20070227,000000,50.8724,50.9165,49.378,49.8666,80116.088920796,0
+VFH.US,D,20070228,000000,50.0374,50.2631,49.6862,50.0286,50325.953652107,0
+VFH.US,D,20070301,000000,48.914,50.1296,48.8649,49.8892,60057.255152173,0
+VFH.US,D,20070302,000000,49.6998,49.9588,49.378,49.3997,35439.549199867,0
+VFH.US,D,20070305,000000,48.8649,49.3103,48.4077,48.4077,55847.967846426,0
+VFH.US,D,20070306,000000,49.07,49.6175,48.856,49.5546,36331.347357864,0
+VFH.US,D,20070307,000000,49.385,49.5546,49.2142,49.2142,28628.249668557,0
+VFH.US,D,20070308,000000,49.7804,49.9883,49.5154,49.6008,35952.205740979,0
+VFH.US,D,20070309,000000,49.9746,49.9746,49.5154,49.795,51611.162197518,0
+VFH.US,D,20070312,000000,49.6175,49.8186,49.43,49.7567,38389.107907575,0
+VFH.US,D,20070313,000000,49.2426,49.385,48.2291,48.2684,45188.177064146,0
+VFH.US,D,20070314,000000,48.3547,48.6588,47.56,48.5578,45061.796525185,0
+VFH.US,D,20070315,000000,48.6745,49.1809,48.6745,49.017,28628.249668557,0
+VFH.US,D,20070316,000000,48.9855,49.1809,48.5725,48.6745,32094.541708956,0
+VFH.US,D,20070319,000000,49.0768,49.2937,48.9296,49.1475,16565.023385065,0
+VFH.US,D,20070320,000000,49.1102,49.6626,49.1102,49.5458,40312.334335165,0
+VFH.US,D,20070321,000000,49.6862,50.8861,49.5684,50.6928,44675.520523036,0
+VFH.US,D,20070322,000000,50.8232,50.8232,50.3396,50.4033,31838.723037347,0
+VFH.US,D,20070323,000000,50.3258,50.6201,50.3258,50.5142,27603.955784229,0
+VFH.US,D,20070326,000000,50.5142,50.5142,49.7637,50.1296,34025.921719705,0
+VFH.US,D,20070327,000000,49.9354,49.9354,49.6705,49.748,23366.130937425,0
+VFH.US,D,20070328,000000,49.5006,49.5458,49.2142,49.2142,27857.736060047,0
+VFH.US,D,20070329,000000,49.6175,49.6175,49.1249,49.4467,41471.162341613,0
+VFH.US,D,20070330,000000,49.5006,49.6773,48.9944,49.4144,27989.212588484,0
+VFH.US,D,20070402,000000,49.3192,49.3192,48.9208,49.2564,83707.742302263,0
+VFH.US,D,20070403,000000,49.7087,49.8589,49.4909,49.8019,114388.65653105,0
+VFH.US,D,20070404,000000,49.795,49.795,49.5458,49.6705,40057.534861451,0
+VFH.US,D,20070405,000000,49.6626,49.8265,49.5684,49.7804,36202.928423112,0
+VFH.US,D,20070409,000000,49.8343,49.8343,49.5928,49.7264,25549.252828204,0
+VFH.US,D,20070410,000000,49.7725,49.9441,49.7264,49.8265,493513.96625047,0
+VFH.US,D,20070411,000000,49.6773,49.7166,49.378,49.4742,66887.919443486,0
+VFH.US,D,20070412,000000,49.2789,49.4909,49.1396,49.483,46095.263190566,0
+VFH.US,D,20070413,000000,49.4742,49.748,49.4742,49.7264,19514.582092771,0
+VFH.US,D,20070416,000000,50.5506,50.737,50.5289,50.6928,44675.520523036,0
+VFH.US,D,20070417,000000,50.7674,50.9881,50.6201,50.8076,45833.32933159,0
+VFH.US,D,20070418,000000,50.8861,51.3913,50.8861,51.1912,62654.171388261,0
+VFH.US,D,20070419,000000,50.9097,51.2521,50.8861,51.103,26576.604306215,0
+VFH.US,D,20070420,000000,51.5112,51.5112,51.2442,51.406,22984.950924749,0
+VFH.US,D,20070423,000000,51.5532,51.5532,51.2442,51.2894,35689.252684106,0
+VFH.US,D,20070424,000000,51.2442,51.3463,50.8232,51.0873,31457.543024672,0
+VFH.US,D,20070425,000000,51.2815,51.7053,51.1981,51.6328,21312.447179294,0
+VFH.US,D,20070426,000000,51.6583,51.7525,51.3836,51.6024,21699.742379339,0
+VFH.US,D,20070427,000000,51.4709,51.6181,51.3306,51.5189,36850.119086345,0
+VFH.US,D,20070430,000000,51.4788,51.6583,51.1432,51.1432,39158.602318189,0
+VFH.US,D,20070501,000000,51.2971,51.2971,50.8724,51.1352,22207.302930976,0
+VFH.US,D,20070502,000000,51.2971,51.6091,51.2971,51.5337,449734.320677,0
+VFH.US,D,20070503,000000,51.7975,51.8771,51.5857,51.8182,15664.052446013,0
+VFH.US,D,20070504,000000,51.9751,52.0723,51.8496,51.8997,32229.075831076,0
+VFH.US,D,20070507,000000,52.0802,52.1538,51.8771,52.0566,70222.734955449,0
+VFH.US,D,20070508,000000,51.8182,52.0056,51.7436,51.9301,21053.570914001,0
+VFH.US,D,20070509,000000,51.8585,52.3186,51.8585,52.297,21563.169861428,0
+VFH.US,D,20070510,000000,52.0566,52.1381,51.5425,51.5425,20026.219435989,0
+VFH.US,D,20070511,000000,51.8182,52.0566,51.8182,52.0566,15277.776443863,0
+VFH.US,D,20070514,000000,52.1086,52.1086,51.5857,51.721,28246.050457987,0
+VFH.US,D,20070515,000000,51.9164,52.0723,51.569,51.6181,17463.955928326,0
+VFH.US,D,20070516,000000,51.728,52.0154,51.7053,51.9821,22725.055461562,0
+VFH.US,D,20070517,000000,51.9301,51.9684,51.7573,51.8829,24266.082678582,0
+VFH.US,D,20070518,000000,51.9919,52.0243,51.8682,51.9457,31457.543024672,0
+VFH.US,D,20070521,000000,51.8771,52.1715,51.8682,52.033,31194.5899678,0
+VFH.US,D,20070522,000000,52.0636,52.3411,51.9978,52.2097,21186.066640332,0
+VFH.US,D,20070523,000000,52.4608,52.4608,52.1223,52.1223,33890.368399689,0
+VFH.US,D,20070524,000000,52.0154,52.2824,51.4865,51.6091,34149.244664982,0
+VFH.US,D,20070525,000000,51.7662,51.7662,51.5337,51.6877,21953.522655157,0
+VFH.US,D,20070529,000000,51.9527,52.088,51.8182,52.0056,17328.402608309,0
+VFH.US,D,20070530,000000,51.7975,52.4216,51.7888,52.4216,15277.776443863,0
+VFH.US,D,20070531,000000,52.5767,52.6247,52.2332,52.3411,25932.471236669,0
+VFH.US,D,20070601,000000,52.5198,52.6541,52.3803,52.4972,32353.417974249,0
+VFH.US,D,20070604,000000,52.4285,52.5275,52.3883,52.5275,15150.376707006,0
+VFH.US,D,20070605,000000,52.397,52.397,52.0723,52.1381,18875.545012698,0
+VFH.US,D,20070606,000000,51.7573,51.8997,51.6583,51.7358,27344.060321041,0
+VFH.US,D,20070607,000000,51.5464,51.6024,50.8645,50.8645,36850.119086345,0
+VFH.US,D,20070608,000000,50.9018,51.3689,50.7674,51.3689,30040.857950825,0
+VFH.US,D,20070611,000000,51.3148,51.6818,51.2147,51.462,16302.070328191,0
+VFH.US,D,20070612,000000,51.3913,51.569,50.9381,50.9381,33769.083850201,0
+VFH.US,D,20070613,000000,51.1196,51.6818,51.1196,51.6818,16302.070328191,0
+VFH.US,D,20070614,000000,51.6671,51.8997,51.6091,51.6181,11168.370531812,0
+VFH.US,D,20070615,000000,52.0636,52.194,51.8829,51.9301,26318.747238818,0
+VFH.US,D,20070618,000000,51.9919,52.0154,51.7819,51.8408,15923.9479092,0
+VFH.US,D,20070619,000000,51.7358,52.0056,51.7358,51.9527,12326.179340366,0
+VFH.US,D,20070620,000000,52.1381,52.1381,51.2147,51.2147,13352.511620483,0
+VFH.US,D,20070621,000000,51.0028,51.2815,50.6291,51.2521,28504.926723281,0
+VFH.US,D,20070622,000000,50.9538,50.9538,50.4033,50.5506,32353.417974249,0
+VFH.US,D,20070625,000000,50.2336,50.5359,49.6998,49.8589,53921.683825151,0
+VFH.US,D,20070626,000000,50.0463,50.2012,49.6705,49.6705,20410.457042348,0
+VFH.US,D,20070627,000000,49.3427,50.2434,49.3427,50.2336,29395.705683382,0
+VFH.US,D,20070628,000000,49.9658,50.4809,49.9658,50.1776,27475.536849477,0
+VFH.US,D,20070629,000000,50.2631,50.5064,49.4585,49.7313,39543.859122445,0
+VFH.US,D,20070702,000000,50.1129,50.4495,50.1129,50.4495,27344.060321041,0
+VFH.US,D,20070703,000000,50.4337,50.8792,50.426,50.5888,166389.15232441,0
+VFH.US,D,20070705,000000,50.6291,50.7742,50.3543,50.4995,42109.180223792,0
+VFH.US,D,20070706,000000,50.3337,50.7007,50.3091,50.6624,51869.019264915,0
+VFH.US,D,20070709,000000,50.7615,50.7615,50.4337,50.4809,17974.574073647,0
+VFH.US,D,20070710,000000,50.1051,50.1051,49.3917,49.4055,33890.368399689,0
+VFH.US,D,20070711,000000,49.3025,49.6705,49.2426,49.5321,53025.808875575,0
+VFH.US,D,20070712,000000,49.9216,50.5427,49.8265,50.5427,802535.78716813,0
+VFH.US,D,20070713,000000,50.4495,50.7742,50.3955,50.6545,310304.99106728,0
+VFH.US,D,20070716,000000,50.5888,50.9165,50.4495,50.474,66887.919443486,0
+VFH.US,D,20070717,000000,50.474,50.783,50.474,50.5289,76259.44408667,0
+VFH.US,D,20070718,000000,49.9658,50.1375,49.3683,49.8343,26063.947765105,0
+VFH.US,D,20070719,000000,50.2159,50.2542,49.6478,49.8019,27089.260847328,0
+VFH.US,D,20070720,000000,49.7882,49.7882,48.708,48.9698,42368.056489086,0
+VFH.US,D,20070723,000000,49.07,49.3997,48.8139,48.8139,32353.417974249,0
+VFH.US,D,20070724,000000,48.2938,48.4008,47.3441,47.4952,59698.497493184,0
+VFH.US,D,20070725,000000,47.9142,48.182,47.2792,47.8023,70358.288275464,0
+VFH.US,D,20070726,000000,46.8693,47.1616,46.0538,46.6661,115029.73200691,0
+VFH.US,D,20070727,000000,46.6229,49.2299,45.9155,45.9155,95906.521905772,0
+VFH.US,D,20070730,000000,46.206,46.7888,45.9244,46.6229,48019.508816051,0
+VFH.US,D,20070731,000000,47.3195,47.3264,45.7664,45.7664,63038.408994621,0
+VFH.US,D,20070801,000000,45.8694,46.0538,44.85,46.0538,63038.408994621,0
+VFH.US,D,20070802,000000,46.3835,46.6572,45.8086,46.252,89483.536772401,0
+VFH.US,D,20070803,000000,46.0882,46.1265,44.4713,44.4713,54823.673962097,0
+VFH.US,D,20070806,000000,44.8029,46.306,44.1249,46.198,244057.12790177,0
+VFH.US,D,20070807,000000,46.15,47.138,45.9577,46.7495,85762.445258288,0
+VFH.US,D,20070808,000000,47.2627,48.2938,46.9115,47.817,67150.872500357,0
+VFH.US,D,20070809,000000,46.6318,47.1459,46.3217,46.4943,78699.403846949,0
+VFH.US,D,20070810,000000,45.4495,46.7348,45.4181,46.2442,58800.584147818,0
+VFH.US,D,20070813,000000,46.8192,47.0478,45.7831,45.7997,68301.546923648,0
+VFH.US,D,20070814,000000,45.832,45.832,44.7088,44.7088,81911.915611531,0
+VFH.US,D,20070815,000000,44.5301,45.6045,44.1563,44.1955,59953.296966899,0
+VFH.US,D,20070816,000000,43.961,46.048,43.5627,45.9155,606105.77689289,0
+VFH.US,D,20070817,000000,47.6434,48.1889,46.3453,47.3519,121835.93554875,0
+VFH.US,D,20070820,000000,47.3647,47.3647,46.4856,47.1155,55592.149174818,0
+VFH.US,D,20070821,000000,46.9654,47.6855,46.9281,47.4354,60466.972705905,0
+VFH.US,D,20070822,000000,47.9073,48.0643,47.2479,47.7474,68814.203464761,0
+VFH.US,D,20070823,000000,47.8416,47.922,47.3195,47.4815,41211.266878426,0
+VFH.US,D,20070824,000000,47.3578,47.7679,47.1066,47.7394,48784.926435087,0
+VFH.US,D,20070827,000000,47.5668,47.5668,47.1243,47.1243,30170.296083471,0
+VFH.US,D,20070828,000000,46.6014,46.6014,45.7202,45.7281,37358.698835877,0
+VFH.US,D,20070829,000000,46.0411,46.5621,45.529,46.5013,32353.417974249,0
+VFH.US,D,20070830,000000,45.8468,46.3982,45.8468,46.1413,36202.928423112,0
+VFH.US,D,20070831,000000,46.7721,47.0321,46.4856,46.9919,27089.260847328,0
+VFH.US,D,20070904,000000,46.7427,47.5757,46.7121,47.3029,24652.358680731,0
+VFH.US,D,20070905,000000,46.8888,46.8888,46.3453,46.4208,22083.9799857,0
+VFH.US,D,20070906,000000,46.5552,46.5552,46.1333,46.306,41595.504484786,0
+VFH.US,D,20070907,000000,45.6526,46.15,45.5437,45.7281,68687.822925798,0
+VFH.US,D,20070910,000000,45.9429,46.0882,45.1394,45.5505,36073.490290467,0
+VFH.US,D,20070911,000000,45.9244,46.2972,45.89,46.2138,22725.055461562,0
+VFH.US,D,20070912,000000,45.9067,46.3374,45.9067,46.1118,27089.260847328,0
+VFH.US,D,20070913,000000,46.3835,46.8613,46.3306,46.7121,20410.457042348,0
+VFH.US,D,20070914,000000,46.2972,46.829,46.2795,46.8192,25805.071499812,0
+VFH.US,D,20070917,000000,46.57,46.5866,46.2373,46.4856,611240.49588717,0
+VFH.US,D,20070918,000000,46.7643,48.4077,46.4532,48.3851,88199.347424886,0
+VFH.US,D,20070919,000000,49.2063,49.3025,48.548,48.758,95388.769375185,0
+VFH.US,D,20070920,000000,48.4577,48.5941,47.8259,48.0221,41471.162341613,0
+VFH.US,D,20070921,000000,48.0487,48.2193,47.8416,48.08,36719.661755804,0
+VFH.US,D,20070924,000000,47.5972,47.7267,47.1616,47.1616,34538.578260817,0
+VFH.US,D,20070925,000000,46.8693,47.0624,46.7348,47.0557,29148.040594933,0
+VFH.US,D,20070926,000000,47.2695,47.5521,46.9752,47.3519,32484.894502686,0
+VFH.US,D,20070927,000000,47.4893,47.718,47.3578,47.718,44160.825586134,0
+VFH.US,D,20070928,000000,47.6434,47.66,47.3734,47.4177,78572.004110093,0
+VFH.US,D,20071001,000000,47.7394,48.495,47.56,48.4391,68044.709054145,0
+VFH.US,D,20071002,000000,48.6844,48.9208,48.6588,48.9208,66119.444230766,0
+VFH.US,D,20071003,000000,48.8728,49.1161,48.6667,48.856,23749.34934589,0
+VFH.US,D,20071004,000000,49.1004,49.1396,48.8473,49.01,26063.947765105,0
+VFH.US,D,20071005,000000,49.385,49.795,49.2564,49.6175,52513.152334463,0
+VFH.US,D,20071008,000000,49.385,49.4222,49.2211,49.2505,19001.92555166,0
+VFH.US,D,20071009,000000,49.2937,49.6105,49.01,49.6105,26190.328304066,0
+VFH.US,D,20071010,000000,49.4389,49.4389,49.0013,49.2368,17328.402608309,0
+VFH.US,D,20071011,000000,49.2721,49.7087,48.8473,49.07,32353.417974249,0
+VFH.US,D,20071012,000000,49.1249,49.2211,48.9208,49.0337,24652.358680731,0
+VFH.US,D,20071015,000000,48.2526,48.8924,47.872,48.1957,54053.160353587,0
+VFH.US,D,20071016,000000,47.7532,47.7532,47.187,47.3264,101683.33557381,0
+VFH.US,D,20071017,000000,47.66,47.66,46.5484,47.2479,33508.169189118,0
+VFH.US,D,20071018,000000,46.4777,46.9516,46.4208,46.7809,53665.865153543,0
+VFH.US,D,20071019,000000,46.46,46.5415,45.3701,45.3701,822053.42685459,0
+VFH.US,D,20071022,000000,45.3396,46.0794,45.2552,45.89,90385.526909348,0
+VFH.US,D,20071023,000000,46.2285,46.2285,45.6447,46.1657,68433.023452084,0
+VFH.US,D,20071024,000000,45.9793,45.9793,44.6548,45.7831,107972.80578294,0
+VFH.US,D,20071025,000000,45.736,46.1333,44.8577,45.5437,164206.03043363,0
+VFH.US,D,20071026,000000,46.4777,46.6504,45.6369,46.6318,101423.44011061,0
+VFH.US,D,20071029,000000,46.7946,46.8888,46.361,46.57,78057.309173192,0
+VFH.US,D,20071030,000000,46.6572,46.6661,46.2658,46.3835,68687.822925798,0
+VFH.US,D,20071031,000000,46.7044,46.9654,46.1118,46.7348,81396.201476735,0
+VFH.US,D,20071101,000000,45.1306,45.5367,44.7224,44.7852,98859.138207163,0
+VFH.US,D,20071102,000000,44.3968,44.4359,43.3155,44.1092,175885.01911076,0
+VFH.US,D,20071105,000000,43.2683,43.8992,42.8778,43.441,230711.75066655,0
+VFH.US,D,20071106,000000,43.8678,44.2486,43.2036,44.2486,240593.89345505,0
+VFH.US,D,20071107,000000,44.0101,44.0101,42.1312,42.2773,159457.58744151,0
+VFH.US,D,20071108,000000,42.4941,42.764,41.1343,42.4118,248936.02822443,0
+VFH.US,D,20071109,000000,41.7005,43.2987,41.3532,42.5384,185604.09023609,0
+VFH.US,D,20071112,000000,42.9426,43.6079,42.4265,42.4265,123683.74133213,0
+VFH.US,D,20071113,000000,43.4714,44.5154,43.1477,44.5085,233532.8904395,0
+VFH.US,D,20071114,000000,45.0138,45.2209,44.0601,44.3123,94684.503629841,0
+VFH.US,D,20071115,000000,44.3801,44.3801,42.66,42.9583,97737.001324929,0
+VFH.US,D,20071116,000000,43.1477,43.1477,42.2548,42.6443,106027.15700168,0
+VFH.US,D,20071119,000000,42.5295,42.5295,41.2834,41.5385,156628.29408539,0
+VFH.US,D,20071120,000000,41.9977,41.9977,40.1119,40.8115,258708.09764029,0
+VFH.US,D,20071121,000000,40.526,40.8704,39.8225,40.2208,207727.81893969,0
+VFH.US,D,20071123,000000,40.269,41.4601,40.269,41.2021,97421.049977525,0
+VFH.US,D,20071126,000000,40.9155,41.1421,39.7233,39.7233,235067.80246916,0
+VFH.US,D,20071127,000000,40.3632,40.7153,39.8146,40.6574,254717.93788194,0
+VFH.US,D,20071128,000000,41.3295,42.6855,41.3295,42.6139,257412.69711593,0
+VFH.US,D,20071129,000000,42.8014,42.8014,41.8034,42.3814,124672.36329014,0
+VFH.US,D,20071130,000000,43.3155,44.0336,43.1124,43.4008,209560.33675463,0
+VFH.US,D,20071203,000000,43.6991,43.6991,42.6943,43.0025,88902.593972335,0
+VFH.US,D,20071204,000000,43.1594,43.1594,42.1949,42.2165,100570.37147262,0
+VFH.US,D,20071205,000000,42.5756,43.2349,42.4794,43.131,71911.545867221,0
+VFH.US,D,20071206,000000,43.0976,44.2662,43.0976,44.2034,116268.05744917,0
+VFH.US,D,20071207,000000,44.43,44.43,43.7874,43.7874,155592.78902421,0
+VFH.US,D,20071210,000000,44.2573,44.9029,43.8836,44.6616,149176.93827611,0
+VFH.US,D,20071211,000000,44.8951,45.0138,42.5128,42.5678,188341.65578166,0
+VFH.US,D,20071212,000000,44.0336,44.2406,41.359,42.2548,151544.53498586,0
+VFH.US,D,20071213,000000,42.2706,42.2706,41.1108,42.0822,177376.10563094,0
+VFH.US,D,20071214,000000,41.672,41.8584,40.9704,40.994,209397.26509146,0
+VFH.US,D,20071217,000000,40.7595,41.1804,40.4631,40.5034,112193.30426554,0
+VFH.US,D,20071218,000000,41.0489,41.0489,39.9353,40.5652,107863.75160819,0
+VFH.US,D,20071219,000000,40.994,41.251,40.3719,40.7369,199710.80829877,0
+VFH.US,D,20071220,000000,41.251,41.251,39.9804,40.627,204652.89889091,0
+VFH.US,D,20071221,000000,41.0342,41.3532,40.7153,41.2265,304324.33782029,0
+VFH.US,D,20071224,000000,41.1343,42.0595,41.1343,42.0154,173198.41345993,0
+VFH.US,D,20071226,000000,41.4296,41.9113,41.4296,41.8515,268043.95035716,0
+VFH.US,D,20071227,000000,41.7416,41.7416,40.8949,40.8949,281329.19491658,0
+VFH.US,D,20071228,000000,41.4052,41.4052,40.5436,40.7369,327861.69400404,0
+VFH.US,D,20071231,000000,40.9253,41.3129,40.4406,41.0097,294337.21764861,0
+VFH.US,D,20080102,000000,41.2353,41.2353,40.006,40.0963,279877.85711432,0
+VFH.US,D,20080103,000000,40.5907,40.5907,39.7233,39.7499,132723.00746159,0
+VFH.US,D,20080104,000000,39.7086,39.7086,38.493,38.6471,595451.08210009,0
+VFH.US,D,20080107,000000,39.0533,39.2102,38.1662,38.8255,196839.72782896,0
+VFH.US,D,20080108,000000,38.9217,39.2328,37.349,37.3853,260685.34155631,0
+VFH.US,D,20080109,000000,37.3137,38.0181,36.5542,37.9574,217361.27744185,0
+VFH.US,D,20080110,000000,37.556,39.3594,37.2961,38.5872,221466.60656233,0
+VFH.US,D,20080111,000000,38.5402,39.2544,38.1202,38.6391,219545.41853052,0
+VFH.US,D,20080114,000000,38.9551,39.0149,38.446,38.9698,188955.21291437,0
+VFH.US,D,20080115,000000,38.3204,38.3204,37.6296,37.662,213233.52596769,0
+VFH.US,D,20080116,000000,37.6748,38.7854,37.5962,38.1477,459299.49292021,0
+VFH.US,D,20080117,000000,38.2537,38.2537,36.4365,36.6111,341965.35447303,0
+VFH.US,D,20080118,000000,36.8466,36.8466,35.2935,35.7507,649063.94896311,0
+VFH.US,D,20080122,000000,34.3721,37.5109,33.8678,36.6201,471441.19744161,0
+VFH.US,D,20080123,000000,36.2128,39.5145,35.7507,39.0846,572343.82742795,0
+VFH.US,D,20080124,000000,39.3359,39.6655,38.8255,39.2397,226144.72489971,0
+VFH.US,D,20080125,000000,39.8146,39.9197,38.1662,38.4705,212539.4522013,0
+VFH.US,D,20080128,000000,38.4313,39.6812,38.025,39.6744,400101.4215934,0
+VFH.US,D,20080129,000000,39.9804,40.269,39.3594,40.1914,259805.77377305,0
+VFH.US,D,20080130,000000,40.2081,41.1735,39.483,39.5428,280688.11944071,0
+VFH.US,D,20080131,000000,38.9483,41.1254,38.8825,40.4466,248344.89344542,0
+VFH.US,D,20080201,000000,40.7449,41.6652,40.7449,41.5945,228733.48755264,0
+VFH.US,D,20080204,000000,41.6652,41.6652,40.5436,40.6064,200066.50836407,0
+VFH.US,D,20080205,000000,39.4369,40.0129,38.9747,39.0229,210568.32347265,0
+VFH.US,D,20080206,000000,39.1877,39.5605,38.5058,38.5058,161633.57494701,0
+VFH.US,D,20080207,000000,38.5235,39.4988,38.3527,39.2181,120809.60326863,0
+VFH.US,D,20080208,000000,39.0935,39.0935,38.025,38.3616,126071.72199977,0
+VFH.US,D,20080211,000000,38.4852,38.4852,37.4755,37.7543,314407.26259407,0
+VFH.US,D,20080212,000000,38.231,38.7619,37.8298,38.2684,151753.4705543,0
+VFH.US,D,20080213,000000,38.596,38.7433,37.8632,38.4635,170756.41530386,0
+VFH.US,D,20080214,000000,38.6471,38.6471,37.8455,37.8699,140446.48910879,0
+VFH.US,D,20080215,000000,37.4755,38.0553,37.3333,38.0553,175381.5353507,0
+VFH.US,D,20080219,000000,38.6264,38.6628,37.5914,37.763,350212.7038382,0
+VFH.US,D,20080220,000000,37.3853,38.493,37.3048,38.3439,204261.5268993,0
+VFH.US,D,20080221,000000,38.5058,38.702,37.6993,37.7837,221844.72898132,0
+VFH.US,D,20080222,000000,37.9181,38.3693,37.0987,38.3693,323681.96343724,0
+VFH.US,D,20080225,000000,38.2212,38.8982,37.7453,38.7619,331548.13278973,0
+VFH.US,D,20080226,000000,38.1662,39.2877,38.1662,38.8904,296826.09890784,0
+VFH.US,D,20080227,000000,38.6471,39.5282,38.5804,39.1808,316086.90072479,0
+VFH.US,D,20080228,000000,38.8982,38.8982,38.0887,38.0887,114947.17697744,0
+VFH.US,D,20080229,000000,37.4902,37.5256,36.5798,36.8035,236481.42994931,0
+VFH.US,D,20080303,000000,36.6111,36.6111,35.9135,36.3128,238026.53395792,0
+VFH.US,D,20080304,000000,35.8516,36.1726,35.1846,36.04,338685.5756474,0
+VFH.US,D,20080305,000000,36.2481,36.6338,35.4946,35.8223,503329.86117581,0
+VFH.US,D,20080306,000000,35.423,35.5486,34.5223,34.5379,390615.74678599,0
+VFH.US,D,20080307,000000,34.172,35.3954,33.9601,34.6214,334664.8399522,0
+VFH.US,D,20080310,000000,34.7774,34.9569,33.7167,33.7658,443413.25533312,0
+VFH.US,D,20080311,000000,35.2346,36.0617,34.4594,36.0617,479519.35995623,0
+VFH.US,D,20080312,000000,36.1334,36.8898,35.316,35.3308,336204.84797131,0
+VFH.US,D,20080313,000000,34.7097,35.7752,34.1249,35.5182,699368.49945942,0
+VFH.US,D,20080314,000000,36.2039,36.2039,33.9601,34.3652,456923.7426273,0
+VFH.US,D,20080317,000000,33.7255,34.221,32.7778,33.7903,487429.35481819,0
+VFH.US,D,20080318,000000,35.417,36.3365,34.8569,36.3365,475693.29105895,0
+VFH.US,D,20080319,000000,36.9781,37.1537,35.6663,35.682,383881.90629469,0
+VFH.US,D,20080320,000000,36.3894,37.9327,35.9783,37.7768,868059.0006304,0
+VFH.US,D,20080324,000000,38.0426,39.0454,38.0426,38.1565,530612.76962316,0
+VFH.US,D,20080325,000000,37.8935,38.1967,37.3401,37.9102,666793.91554198,0
+VFH.US,D,20080326,000000,37.6148,37.6148,36.669,36.669,475280.51591153,0
+VFH.US,D,20080327,000000,36.9114,37.0134,36.1029,36.1029,470490.28580572,0
+VFH.US,D,20080328,000000,36.3816,36.408,35.3877,35.4867,313737.64957715,0
+VFH.US,D,20080331,000000,35.4809,36.2727,35.2414,35.6418,211254.24365589,0
+VFH.US,D,20080401,000000,36.6602,38.1133,36.6111,38.0496,344329.89358908,0
+VFH.US,D,20080402,000000,38.2978,38.6539,37.7768,37.9721,267003.34930651,0
+VFH.US,D,20080403,000000,37.6521,38.2801,37.4412,38.1055,395307.11469602,0
+VFH.US,D,20080404,000000,38.1565,38.1565,37.4835,37.5727,434863.20419319,0
+VFH.US,D,20080407,000000,38.0633,38.3949,37.7228,37.8013,395578.22133603,0
+VFH.US,D,20080408,000000,37.6148,37.7837,37.1312,37.3656,218045.1592293,0
+VFH.US,D,20080409,000000,37.4589,37.5256,36.6484,36.773,189544.3092976,0
+VFH.US,D,20080410,000000,36.6543,37.0987,36.2413,36.6201,171613.56073343,0
+VFH.US,D,20080411,000000,36.1117,36.6484,35.8753,35.9558,1304373.5426258,0
+VFH.US,D,20080414,000000,35.8302,35.8302,35.1227,35.1913,183073.42186318,0
+VFH.US,D,20080415,000000,35.5574,35.8439,35.0717,35.5025,719199.0328996,0
+VFH.US,D,20080416,000000,36.2256,36.7573,36.0774,36.7573,289739.61594491,0
+VFH.US,D,20080417,000000,36.5454,37.2627,36.2981,37.1792,188767.68050171,0
+VFH.US,D,20080418,000000,38.1477,38.9317,37.5345,37.6296,204536.7103309,0
+VFH.US,D,20080421,000000,37.4412,37.4412,36.9241,37.1882,86722.529675241,0
+VFH.US,D,20080422,000000,36.9859,36.9996,36.5287,36.7426,244321.10015653,0
+VFH.US,D,20080423,000000,36.779,37.0281,36.3208,36.5454,135896.78970617,0
+VFH.US,D,20080424,000000,36.6848,37.9484,36.669,37.7837,164566.82648841,0
+VFH.US,D,20080425,000000,38.1202,38.4243,37.5815,38.3616,164685.05344422,0
+VFH.US,D,20080428,000000,38.3527,38.6539,38.0887,38.3291,156958.51420333,0
+VFH.US,D,20080429,000000,38.3792,38.5008,37.9574,38.1477,126263.33120401,0
+VFH.US,D,20080430,000000,38.1662,38.493,37.7228,37.763,171917.2817061,0
+VFH.US,D,20080501,000000,37.8298,39.225,37.7543,39.1485,182798.23843156,0
+VFH.US,D,20080502,000000,39.8146,39.9197,39.0316,39.2397,198696.7063934,0
+VFH.US,D,20080505,000000,39.2181,39.2181,38.6314,38.7854,137707.90436532,0
+VFH.US,D,20080506,000000,38.3439,39.1485,38.0553,39.0689,110568.70282115,0
+VFH.US,D,20080507,000000,39.1328,39.1328,37.6993,37.7061,142034.39942898,0
+VFH.US,D,20080508,000000,37.9327,37.9327,37.0596,37.3853,123398.36592157,0
+VFH.US,D,20080509,000000,36.9859,37.6521,36.8035,37.081,120643.47401178,0
+VFH.US,D,20080512,000000,37.2961,37.715,37.1459,37.6904,116331.24771865,0
+VFH.US,D,20080513,000000,37.9181,37.9181,37.1949,37.2871,227882.45731044,0
+VFH.US,D,20080514,000000,37.5962,37.763,37.4657,37.5432,91973.437229529,0
+VFH.US,D,20080515,000000,37.5914,37.9721,37.2961,37.9417,257071.26582115,0
+VFH.US,D,20080516,000000,38.1418,38.1418,37.3333,37.5345,182039.95519779,0
+VFH.US,D,20080519,000000,37.6384,37.9867,37.2381,37.3726,182741.16334946,0
+VFH.US,D,20080520,000000,37.6904,37.6904,36.5287,36.6848,201940.81329271,0
+VFH.US,D,20080521,000000,36.779,36.8466,35.736,35.8302,266970.73497388,0
+VFH.US,D,20080522,000000,35.8302,36.3648,35.7114,36.1264,193843.2860181,0
+VFH.US,D,20080523,000000,35.9635,35.9635,35.525,35.5574,132929.90463425,0
+VFH.US,D,20080527,000000,35.6271,35.9998,35.525,35.9135,194901.21343296,0
+VFH.US,D,20080528,000000,36.1499,36.1499,35.2414,35.6977,157694.37508341,0
+VFH.US,D,20080529,000000,35.5339,36.4307,35.5339,36.2894,216030.20499118,0
+VFH.US,D,20080530,000000,36.461,36.461,35.993,35.993,143449.04610704,0
+VFH.US,D,20080602,000000,35.9224,35.9224,35.0884,35.4809,165300.64897271,0
+VFH.US,D,20080603,000000,35.5898,35.6898,34.8352,35.268,322426.31163078,0
+VFH.US,D,20080604,000000,35.2758,35.7114,34.9324,35.1306,282336.1624367,0
+VFH.US,D,20080605,000000,35.3308,35.7899,35.1913,35.7507,130252.47176447,0
+VFH.US,D,20080606,000000,36.0714,36.0774,34.1327,34.1406,274892.96021057,0
+VFH.US,D,20080609,000000,34.1563,34.4594,33.1643,33.649,320875.09243481,0
+VFH.US,D,20080610,000000,33.2752,34.0591,33.1388,33.6951,378068.40150245,0
+VFH.US,D,20080611,000000,33.6275,33.7903,32.7238,32.7611,261983.79967436,0
+VFH.US,D,20080612,000000,33.0642,33.8149,32.9682,33.3537,306022.3215131,0
+VFH.US,D,20080613,000000,33.6706,33.9601,33.1025,33.9277,200272.38633883,0
+VFH.US,D,20080616,000000,33.6706,34.482,33.5882,34.2799,166659.23976654,0
+VFH.US,D,20080617,000000,34.6429,34.6675,33.3036,33.3036,187129.82948468,0
+VFH.US,D,20080618,000000,33.0132,33.228,32.5747,32.9769,246655.06333575,0
+VFH.US,D,20080619,000000,32.9769,33.1986,32.3274,33.1643,307490.9856796,0
+VFH.US,D,20080620,000000,32.8386,33.0878,32.2705,32.4412,262943.88409131,0
+VFH.US,D,20080623,000000,32.6757,32.6757,31.5699,31.6141,363888.30119134,0
+VFH.US,D,20080624,000000,31.3501,32.0714,31.0146,31.7161,195702.30297831,0
+VFH.US,D,20080625,000000,31.9615,32.7238,31.7417,31.8554,164521.98178104,0
+VFH.US,D,20080626,000000,31.3197,31.3914,30.6182,30.6436,316139.89901533,0
+VFH.US,D,20080627,000000,30.7192,30.9135,29.9746,30.2621,502826.37741575,0
+VFH.US,D,20080630,000000,30.16,30.2464,29.6076,29.6076,393557.15191054,0
+VFH.US,D,20080701,000000,29.8714,30.4239,28.9513,29.9402,446839.79865563,0
+VFH.US,D,20080702,000000,30.0658,30.3945,29.4732,29.5144,179575.53468803,0
+VFH.US,D,20080703,000000,29.7449,29.8401,29.1544,29.3427,136135.28201356,0
+VFH.US,D,20080707,000000,29.635,29.7322,28.0878,28.4312,567918.4701685,0
+VFH.US,D,20080708,000000,28.5676,30.1188,28.3046,30.1119,335759.45849127,0
+VFH.US,D,20080709,000000,30.2621,30.2768,28.5764,28.6088,266084.03280535,0
+VFH.US,D,20080710,000000,28.4223,28.9139,28.0427,28.4626,382537.58427138,0
+VFH.US,D,20080711,000000,28.6716,28.9747,27.2312,27.8699,715944.73402133,0
+VFH.US,D,20080714,000000,29.2642,29.2642,26.4826,26.5699,742304.24917593,0
+VFH.US,D,20080715,000000,26.5631,27.0742,25.1757,25.8105,1014760.3072199,0
+VFH.US,D,20080716,000000,26.5298,28.6403,26.1558,28.6403,681711.91512897,0
+VFH.US,D,20080717,000000,30.367,30.9999,28.8177,29.7449,1101425.761813,0
+VFH.US,D,20080718,000000,31.1108,31.1108,29.6763,30.6035,1133576.3594062,0
+VFH.US,D,20080721,000000,31.0608,31.2726,30.2768,30.3523,950826.02327572,0
+VFH.US,D,20080722,000000,29.8657,32.2145,29.327,32.0899,962231.86691703,0
+VFH.US,D,20080723,000000,33.3772,33.5009,31.8878,32.7611,767064.64283352,0
+VFH.US,D,20080724,000000,33.182,33.182,30.6516,30.7732,590506.95311216,0
+VFH.US,D,20080725,000000,31.9025,31.9025,30.1522,30.627,821490.82961662,0
+VFH.US,D,20080728,000000,31.0234,31.0234,29.2789,29.6517,455428.57931556,0
+VFH.US,D,20080729,000000,29.8657,31.6789,29.2074,31.6789,346656.72238304,0
+VFH.US,D,20080730,000000,32.0988,32.2705,30.9469,32.1537,344831.33895336,0
+VFH.US,D,20080731,000000,31.832,32.1145,31.3119,31.8554,300746.95320934,0
+VFH.US,D,20080801,000000,31.9359,32.1145,30.9469,32.1145,175854.44317392,0
+VFH.US,D,20080804,000000,32.0507,32.0507,30.9783,31.5474,194575.0701066,0
+VFH.US,D,20080805,000000,32.3274,32.8483,31.7249,32.8483,298783.97806385,0
+VFH.US,D,20080806,000000,32.5187,32.8229,32.1233,32.6502,366916.33813695,0
+VFH.US,D,20080807,000000,32.1056,32.3716,31.0146,31.2334,437362.27743138,0
+VFH.US,D,20080808,000000,31.4355,32.5187,30.8223,32.4706,424797.60578361,0
+VFH.US,D,20080811,000000,32.552,33.4773,32.0213,32.9682,423263.71295185,0
+VFH.US,D,20080812,000000,33.0269,33.0269,31.2726,31.6553,321917.73188126,0
+VFH.US,D,20080813,000000,31.4208,31.4208,30.2709,30.6888,373900.90131038,0
+VFH.US,D,20080814,000000,30.6888,31.5935,30.3945,31.4355,473462.26686711,0
+VFH.US,D,20080815,000000,31.7417,32.1626,31.4208,31.6386,370829.03885529,0
+VFH.US,D,20080818,000000,31.8947,31.8947,30.6436,30.9626,378369.06488143,0
+VFH.US,D,20080819,000000,30.5868,30.5868,29.6223,30.1031,546706.9235808,0
+VFH.US,D,20080820,000000,29.9166,30.3601,29.4281,30.3601,717435.82054149,0
+VFH.US,D,20080821,000000,29.9019,30.1453,29.6223,30.0745,562773.55919529,0
+VFH.US,D,20080822,000000,30.5613,30.837,30.1983,30.837,537928.57211241,0
+VFH.US,D,20080825,000000,30.6182,30.6182,29.9088,29.9569,381366.5258902,0
+VFH.US,D,20080826,000000,29.9813,30.3209,29.6429,30.2768,438715.77223575,0
+VFH.US,D,20080827,000000,30.0658,30.6516,29.948,30.6339,350233.08779608,0
+VFH.US,D,20080828,000000,31.0451,31.8201,30.8223,31.8201,430201.39302213,0
+VFH.US,D,20080829,000000,31.6984,31.9752,31.3197,31.8201,446785.78116719,0
+VFH.US,D,20080902,000000,32.5423,32.7522,31.6789,32.3627,444334.61023007,0
+VFH.US,D,20080903,000000,32.2792,32.7071,31.8045,32.6599,647602.41918188,0
+VFH.US,D,20080904,000000,32.4167,32.5187,31.2805,31.3197,614924.89627708,0
+VFH.US,D,20080905,000000,31.0234,32.2959,30.7663,32.2959,854076.62471089,0
+VFH.US,D,20080908,000000,34.6214,34.7381,32.4559,33.5941,1045093.6749666,0
+VFH.US,D,20080909,000000,33.649,33.649,31.6553,31.8201,1159270.3383355,0
+VFH.US,D,20080910,000000,31.7818,32.1704,30.8743,31.5699,1087598.3039736,0
+VFH.US,D,20080911,000000,31.1568,32.0134,30.3209,32.0134,1207008.5485326,0
+VFH.US,D,20080912,000000,31.2952,32.1468,31.1637,31.8947,1147123.5378246,0
+VFH.US,D,20080915,000000,29.7685,31.1883,29.0248,29.327,898626.78389287,0
+VFH.US,D,20080916,000000,28.8177,30.9626,28.0427,30.9626,1116765.7093285,0
+VFH.US,D,20080917,000000,30.993,31.1568,28.0427,28.4223,1249372.5282301,0
+VFH.US,D,20080918,000000,29.7244,31.1637,26.8358,30.9999,2356480.3183069,0
+VFH.US,D,20080919,000000,33.4224,40.5034,31.9899,33.546,1163628.4285339,0
+VFH.US,D,20080922,000000,33.3772,34.2711,31.5474,31.6719,982089.91870036,0
+VFH.US,D,20080923,000000,31.5768,32.0066,30.7663,31.2197,337580.76512937,0
+VFH.US,D,20080924,000000,32.401,32.401,30.4955,30.8144,230488.54632758,0
+VFH.US,D,20080925,000000,31.1568,31.8123,30.8066,31.3825,355092.62335876,0
+VFH.US,D,20080926,000000,30.3209,32.3489,30.1453,32.3489,228683.54685579,0
+VFH.US,D,20080929,000000,32.7159,32.7159,28.6627,30.1826,457857.327899,0
+VFH.US,D,20080930,000000,31.3119,31.3119,29.1082,30.5936,445548.47492285,0
+VFH.US,D,20081001,000000,30.1188,31.2334,30.0265,31.2265,1260388.0190776,0
+VFH.US,D,20081002,000000,31.3197,31.3658,29.8077,30.1031,241847.50686573,0
+VFH.US,D,20081003,000000,30.837,31.1412,28.6951,28.9208,294022.28549909,0
+VFH.US,D,20081006,000000,27.4559,28.1967,26.304,28.1967,899314.7424719,0
+VFH.US,D,20081007,000000,27.7002,27.9573,24.9235,25.0893,500686.06183656,0
+VFH.US,D,20081008,000000,24.0826,25.5318,23.4606,24.1788,542477.25231716,0
+VFH.US,D,20081009,000000,24.2769,25.1109,21.2883,21.6552,586078.53825901,0
+VFH.US,D,20081010,000000,18.1643,23.2487,18.1643,23.2487,479700.77718151,0
+VFH.US,D,20081013,000000,26.8898,26.8898,23.1976,25.5318,564471.5428881,0
+VFH.US,D,20081014,000000,28.4135,28.4223,25.2061,25.9469,964230.51398884,0
+VFH.US,D,20081015,000000,25.1109,25.5083,23.6804,23.9738,468449.85162021,0
+VFH.US,D,20081016,000000,24.1857,24.3191,22.2921,23.9601,656461.28728395,0
+VFH.US,D,20081017,000000,23.9817,24.9559,23.5292,23.8265,508999.65906488,0
+VFH.US,D,20081020,000000,24.1248,24.432,23.4293,24.3721,479216.65818146,0
+VFH.US,D,20081021,000000,24.2239,24.7175,23.9601,23.9601,537210.03759655,0
+VFH.US,D,20081022,000000,23.0927,23.6558,21.8672,22.4755,827685.51442155,0
+VFH.US,D,20081023,000000,22.7297,22.8984,20.9145,22.2293,578023.81729598,0
+VFH.US,D,20081024,000000,20.4514,21.93,20.4514,21.3373,290354.19227551,0
+VFH.US,D,20081027,000000,20.6555,21.7671,20.4514,20.4514,255047.13880197,0
+VFH.US,D,20081028,000000,21.3511,22.8376,20.0029,22.8307,421312.9681811,0
+VFH.US,D,20081029,000000,22.8376,23.6657,22.2469,22.2469,5077765.1967127,0
+VFH.US,D,20081030,000000,23.3448,23.3448,22.3548,22.7974,362550.09435541,0
+VFH.US,D,20081031,000000,22.9062,23.9511,22.6571,23.9511,269069.26343938,0
+VFH.US,D,20081103,000000,23.9061,24.1925,23.803,24.0306,174331.761519,0
+VFH.US,D,20081104,000000,24.4898,25.1914,24.326,25.1757,267863.55232978,0
+VFH.US,D,20081105,000000,24.588,24.8932,22.9935,23.076,309486.57515772,0
+VFH.US,D,20081106,000000,23.0485,23.1809,21.6375,21.8182,470955.04004577,0
+VFH.US,D,20081107,000000,21.9182,22.3155,21.5729,22.3155,229312.39195691,0
+VFH.US,D,20081110,000000,22.6414,23.1084,21.0155,21.2883,327867.80919141,0
+VFH.US,D,20081111,000000,20.834,21.357,20.422,20.8919,319033.40183881,0
+VFH.US,D,20081112,000000,20.4926,20.735,19.537,19.582,365401.8100652,0
+VFH.US,D,20081113,000000,19.582,21.0754,18.4538,21.0391,544991.61352376,0
+VFH.US,D,20081114,000000,20.4926,21.0322,19.7754,19.8401,402565.84210316,0
+VFH.US,D,20081117,000000,19.48,19.7979,18.7354,18.8099,362650.99494698,0
+VFH.US,D,20081118,000000,18.6696,19.0611,17.8591,18.6696,331815.16263818,0
+VFH.US,D,20081119,000000,18.6235,18.6235,16.5679,16.6386,1265371.8967834,0
+VFH.US,D,20081120,000000,16.357,16.7995,14.8312,15.0403,693903.56034721,0
+VFH.US,D,20081121,000000,15.5769,16.2785,14.1307,15.7378,710591.90667755,0
+VFH.US,D,20081124,000000,16.3413,18.3349,16.2088,17.9632,355827.46504094,0
+VFH.US,D,20081125,000000,18.8236,18.8815,17.8287,18.6529,271227.92458068,0
+VFH.US,D,20081126,000000,18.2094,19.5673,18.1859,19.5585,394125.86433587,0
+VFH.US,D,20081128,000000,19.4358,20.1099,19.4034,20.0737,105463.54056582,0
+VFH.US,D,20081201,000000,19.3858,19.3858,16.7701,16.823,732612.69639376,0
+VFH.US,D,20081202,000000,17.3086,18.2418,16.7779,18.2094,552728.3447436,0
+VFH.US,D,20081203,000000,17.7119,19.2377,17.4706,19.1004,631907.79079902,0
+VFH.US,D,20081204,000000,19.0768,19.7371,18.4057,18.7864,527175.01512382,0
+VFH.US,D,20081205,000000,18.3517,20.2581,18.3282,20.2276,519284.38502186,0
+VFH.US,D,20081208,000000,20.9586,21.4983,20.7144,21.3217,431574.2525865,0
+VFH.US,D,20081209,000000,21.1803,21.4983,20.3297,20.4691,602390.80056615,0
+VFH.US,D,20081210,000000,20.6967,20.7202,19.8646,20.4602,269796.9707363,0
+VFH.US,D,20081211,000000,20.0874,20.157,18.7019,18.905,302920.90231906,0
+VFH.US,D,20081212,000000,18.2889,19.3162,18.0161,19.3162,408155.12335854,0
+VFH.US,D,20081215,000000,19.4437,19.4437,18.3036,18.6442,319463.50335044,0
+VFH.US,D,20081216,000000,18.9502,20.579,18.9257,20.5083,395843.21278871,0
+VFH.US,D,20081217,000000,20.2895,20.884,20.0029,20.3297,336495.31937135,0
+VFH.US,D,20081218,000000,20.5927,20.6819,19.6047,19.7754,514374.90876234,0
+VFH.US,D,20081219,000000,19.8499,20.314,19.6732,19.8696,633597.62090869,0
+VFH.US,D,20081222,000000,19.8568,19.9529,18.9502,19.2868,509660.09930074,0
+VFH.US,D,20081223,000000,19.4545,19.5203,18.9502,18.9982,510566.16622927,0
+VFH.US,D,20081224,000000,18.7354,18.9257,18.5675,18.9257,166882.44410551,0
+VFH.US,D,20081226,000000,19.1141,19.1141,18.7648,19.0375,219046.01156204,0
+VFH.US,D,20081229,000000,19.0375,19.0375,18.4763,18.7864,336055.02588078,0
+VFH.US,D,20081230,000000,18.9257,19.5046,18.8325,19.48,546979.04941873,0
+VFH.US,D,20081231,000000,19.5203,20.2355,19.3957,20.1669,707551.6393572,0
+VFH.US,D,20090102,000000,20.0737,20.4307,19.6115,20.2276,730645.6444567,0
+VFH.US,D,20090105,000000,20.1736,20.2522,19.7684,19.8696,1371333.8251198,0
+VFH.US,D,20090106,000000,20.157,20.4514,19.9706,20.2423,1092203.0400624,0
+VFH.US,D,20090107,000000,19.8068,19.9285,19.2632,19.3162,716682.6332972,0
+VFH.US,D,20090108,000000,19.1749,19.5046,19.0434,19.323,576746.76233373,0
+VFH.US,D,20090109,000000,19.4358,19.4711,18.5675,18.6442,734281.12334765,0
+VFH.US,D,20090112,000000,18.6166,18.6235,17.5275,17.7512,701236.68920068,0
+VFH.US,D,20090113,000000,17.5433,18.18,17.3911,18.0083,932124.76110304,0
+VFH.US,D,20090114,000000,17.4638,17.556,16.9732,17.0506,640314.13503577,0
+VFH.US,D,20090115,000000,17.0163,17.136,15.8752,16.5601,1697371.1548922,0
+VFH.US,D,20090116,000000,16.9584,17.1065,15.6015,16.2952,1270821.5479273,0
+VFH.US,D,20090120,000000,15.6555,15.679,14.011,14.011,1228351.5716486,0
+VFH.US,D,20090121,000000,14.5664,15.6378,14.1307,15.6378,996032.54590197,0
+VFH.US,D,20090122,000000,15.16,15.4495,14.4084,14.7616,1260403.3070461,0
+VFH.US,D,20090123,000000,14.3005,15.2826,14.1229,15.1521,1500224.6484968,0
+VFH.US,D,20090126,000000,15.3209,15.7378,14.7449,14.9539,796886.37323695,0
+VFH.US,D,20090127,000000,15.1119,15.4219,14.9539,15.3975,588544.99716456,0
+VFH.US,D,20090128,000000,16.3256,17.0654,16.2706,16.9947,1053839.4121022,0
+VFH.US,D,20090129,000000,16.51,16.5522,15.729,15.7575,1521039.7271034,0
+VFH.US,D,20090130,000000,15.8507,16.0745,15.1432,15.4042,1412212.8334846,0
+VFH.US,D,20090202,000000,14.9784,15.4642,14.8851,15.4131,921021.6192365,0
+VFH.US,D,20090203,000000,15.6015,15.6015,14.9078,15.1266,1700408.3646188,0
+VFH.US,D,20090204,000000,15.2561,15.5769,14.9078,14.9883,697397.37073078,0
+VFH.US,D,20090205,000000,14.8764,15.5004,14.4162,15.1521,1705508.4308846,0
+VFH.US,D,20090206,000000,15.3975,16.2785,15.3817,16.1705,1783560.6440684,0
+VFH.US,D,20090209,000000,16.2177,16.5522,16.0538,16.3638,1235434.9970179,0
+VFH.US,D,20090210,000000,16.2177,16.2706,14.7292,14.8234,1817677.2744007,0
+VFH.US,D,20090211,000000,15.0648,15.47,14.9539,15.4395,1606854.1514543,0
+VFH.US,D,20090212,000000,15.1521,15.3817,14.481,15.3503,1850746.1692972,0
+VFH.US,D,20090213,000000,15.1266,15.2404,14.7115,14.7115,2434865.8092022,0
+VFH.US,D,20090217,000000,14.0208,14.1307,13.5371,13.5607,1259424.8770671,0
+VFH.US,D,20090218,000000,13.8167,13.8236,13.18,13.4517,1479102.7913239,0
+VFH.US,D,20090219,000000,13.654,13.7472,12.8032,12.8199,1033821.3462494,0
+VFH.US,D,20090220,000000,12.3009,12.9847,11.8878,12.7276,2489911.6683055,0
+VFH.US,D,20090223,000000,13.2045,13.2045,12.2665,12.2665,2009176.4052606,0
+VFH.US,D,20090224,000000,12.293,13.5057,12.242,13.4773,2845752.382919,0
+VFH.US,D,20090225,000000,13.3134,13.9129,12.759,13.3732,3048003.0323717,0
+VFH.US,D,20090226,000000,13.7696,14.1514,13.3664,13.5136,2094842.0267189,0
+VFH.US,D,20090227,000000,12.8523,13.3046,12.7365,12.8032,2762146.5604063,0
+VFH.US,D,20090302,000000,12.3411,12.5235,11.925,11.9417,2603470.6977501,0
+VFH.US,D,20090303,000000,12.2753,12.3009,11.5895,11.8024,1976847.4480359,0
+VFH.US,D,20090304,000000,12.1272,12.1439,11.4364,11.7151,1263857.3687117,0
+VFH.US,D,20090305,000000,11.3531,11.5012,10.5191,10.7212,1710533.0765062,0
+VFH.US,D,20090306,000000,10.8585,11.0371,10.1795,10.5809,1677784.2097489,0
+VFH.US,D,20090309,000000,10.3503,10.9821,10.3503,10.7133,2207321.7255929,0
+VFH.US,D,20090310,000000,11.2019,12.1596,11.1715,12.0879,2100135.7405848,0
+VFH.US,D,20090311,000000,12.502,12.7512,12.1272,12.3411,2838411.1004823,0
+VFH.US,D,20090312,000000,12.2587,13.5695,12.1272,13.4429,2511166.0212047,0
+VFH.US,D,20090313,000000,13.6696,13.7922,13.0495,13.5921,2606269.4151694,0
+VFH.US,D,20090316,000000,13.7991,14.1925,13.2045,13.234,2383192.4759331,0
+VFH.US,D,20090317,000000,13.2565,14.0993,13.0073,14.0993,2891103.6316464,0
+VFH.US,D,20090318,000000,13.9218,15.2748,13.7991,15.2345,3668949.3498116,0
+VFH.US,D,20090319,000000,15.729,15.8017,14.1994,14.2691,2714514.3467902,0
+VFH.US,D,20090320,000000,14.2936,14.2936,13.5607,13.6156,2042318.6824056,0
+VFH.US,D,20090323,000000,14.7214,15.8017,14.3338,15.8017,2125982.5991983,0
+VFH.US,D,20090324,000000,15.1354,15.781,14.7782,14.7782,2571697.203378,0
+VFH.US,D,20090325,000000,15.0795,15.5544,14.2769,15.2257,3474098.0770756,0
+VFH.US,D,20090326,000000,15.4847,15.5711,14.9313,15.4495,2845136.7873904,0
+VFH.US,D,20090327,000000,15.16,15.4769,14.9883,15.0236,1918837.7614545,0
+VFH.US,D,20090330,000000,14.318,14.4242,13.7922,13.8825,1489155.1401609,0
+VFH.US,D,20090331,000000,14.2298,14.845,14.0532,14.636,792739.2570028,0
+VFH.US,D,20090401,000000,14.2426,15.0089,14.2082,14.9078,1674778.5951569,0
+VFH.US,D,20090402,000000,15.6093,15.6868,15.1904,15.3748,1825962.3340881,0
+VFH.US,D,20090403,000000,15.2826,15.99,15.1825,15.9674,1155347.4456382,0
+VFH.US,D,20090406,000000,15.5936,15.781,15.3875,15.6093,1448060.0618424,0
+VFH.US,D,20090407,000000,15.2178,15.5171,15.104,15.1266,1146158.3574182,0
+VFH.US,D,20090408,000000,15.2983,15.4219,14.9156,15.2257,911517.59886698,0
+VFH.US,D,20090409,000000,16.1402,17.2832,16.1009,17.2626,1404389.4704437,0
+VFH.US,D,20090413,000000,16.9094,18.1181,16.8633,17.9406,1798277.8616701,0
+VFH.US,D,20090414,000000,17.6973,17.867,16.6316,16.7318,1055671.9299173,0
+VFH.US,D,20090415,000000,16.4737,17.556,16.2785,17.504,1383011.7945991,0
+VFH.US,D,20090416,000000,17.7512,17.9406,17.0506,17.5854,1679663.610667,0
+VFH.US,D,20090417,000000,17.6904,18.3036,17.3176,17.8837,1549815.7604667,0
+VFH.US,D,20090420,000000,17.189,17.3009,16.0156,16.0156,1533659.4354375,0
+VFH.US,D,20090421,000000,15.5083,17.1802,15.3444,17.1419,2888061.3259302,0
+VFH.US,D,20090422,000000,16.6386,17.5275,16.5601,16.6602,3084070.4074749,0
+VFH.US,D,20090423,000000,16.8162,17.2626,16.5032,17.136,1536007.6673873,0
+VFH.US,D,20090424,000000,17.2302,17.867,16.9869,17.556,2665686.6140435,0
+VFH.US,D,20090427,000000,17.1567,17.5275,16.9506,17.189,1246972.3171877,0
+VFH.US,D,20090428,000000,16.6523,17.1969,16.6316,17.0801,1123653.4487019,0
+VFH.US,D,20090429,000000,17.0898,17.7031,17.0898,17.5609,1006085.9139368,0
+VFH.US,D,20090430,000000,17.917,17.9856,17.3981,17.4461,1050804.2407714,0
+VFH.US,D,20090501,000000,17.4294,17.556,17.0801,17.2135,565395.95537873,0
+VFH.US,D,20090504,000000,17.4638,18.7401,17.4215,18.6696,1004565.2706777,0
+VFH.US,D,20090505,000000,18.5313,18.7187,18.2889,18.4125,841700.50467368,0
+VFH.US,D,20090506,000000,18.8099,19.6732,18.7354,19.5752,1288094.9138493,0
+VFH.US,D,20090507,000000,20.2198,20.5426,18.7648,19.0611,1334583.5874272,0
+VFH.US,D,20090508,000000,19.5673,20.4004,19.2131,20.3847,2313831.9823967,0
+VFH.US,D,20090511,000000,19.7822,19.9785,19.2377,19.3082,2459692.450723,0
+VFH.US,D,20090512,000000,19.4124,19.5447,18.4224,18.9502,1161778.5843547,0
+VFH.US,D,20090513,000000,18.3349,18.5537,17.867,17.917,1556578.1384991,0
+VFH.US,D,20090514,000000,17.82,18.6862,17.82,18.593,1184314.0690079,0
+VFH.US,D,20090515,000000,18.6166,18.6862,17.9985,18.1712,974893.36236481,0
+VFH.US,D,20090518,000000,18.5842,19.3711,18.5136,19.2868,942654.09455478,0
+VFH.US,D,20090519,000000,19.3005,19.537,18.858,18.8893,1087062.2058809,0
+VFH.US,D,20090520,000000,19.2936,19.3476,18.3349,18.6166,1241643.9505934,0
+VFH.US,D,20090521,000000,18.2026,18.6166,18.1328,18.3282,1154566.7400507,0
+VFH.US,D,20090522,000000,18.5537,18.6009,18.235,18.2673,639784.15213046,0
+VFH.US,D,20090526,000000,18.0623,18.9649,18.0554,18.9649,732732.96174536,0
+VFH.US,D,20090527,000000,19.0611,19.0611,18.283,18.3193,615836.05919507,0
+VFH.US,D,20090528,000000,18.4979,18.7941,18.1643,18.7648,491376.70826496,0
+VFH.US,D,20090529,000000,18.858,19.1141,18.6087,19.1071,573791.08843866,0
+VFH.US,D,20090601,000000,19.3417,19.6822,19.1827,19.4358,1754478.8513366,0
+VFH.US,D,20090602,000000,19.2465,19.3476,19.0857,19.2053,1142563.646443,0
+VFH.US,D,20090603,000000,19.0679,19.1749,18.7864,18.958,770805.09910764,0
+VFH.US,D,20090604,000000,19.1308,19.5752,19.0522,19.5447,533518.50282139,0
+VFH.US,D,20090605,000000,19.9285,19.9285,19.2632,19.377,688030.94207706,0
+VFH.US,D,20090608,000000,19.2632,19.6665,19.2053,19.4711,519793.98396928,0
+VFH.US,D,20090609,000000,19.5978,19.6439,19.4281,19.6115,452448.44467101,0
+VFH.US,D,20090610,000000,19.7224,19.7224,19.1004,19.2543,369194.24543195,0
+VFH.US,D,20090611,000000,19.3476,19.6999,19.3417,19.4358,438394.72489886,0
+VFH.US,D,20090612,000000,19.4034,19.5516,19.3476,19.5447,180545.81108393,0
+VFH.US,D,20090615,000000,19.3554,19.3957,18.9649,19.0522,360030.63715932,0
+VFH.US,D,20090616,000000,19.1141,19.1464,18.6862,18.7274,380398.28789009,0
+VFH.US,D,20090617,000000,18.6598,18.7019,18.1575,18.3349,708072.44948148,0
+VFH.US,D,20090618,000000,18.3517,18.7187,18.3349,18.6442,413720.96306234,0
+VFH.US,D,20090619,000000,18.8403,19.0129,18.6529,18.9443,253698.73998708,0
+VFH.US,D,20090622,000000,18.7354,18.8099,17.9406,17.9632,524101.11427293,0
+VFH.US,D,20090623,000000,18.0691,18.2585,17.8837,18.1398,348006.14039582,0
+VFH.US,D,20090624,000000,18.2762,18.4675,18.1015,18.2251,536382.44890592,0
+VFH.US,D,20090625,000000,18.1328,18.5627,18.0623,18.537,417235.1574038,0
+VFH.US,D,20090626,000000,18.5136,18.7795,18.4371,18.547,187451.89601947,0
+VFH.US,D,20090629,000000,18.7354,18.9257,18.5224,18.7578,452895.87254685,0
+VFH.US,D,20090630,000000,18.9188,18.9443,18.6303,18.7501,211231.8213022,0
+VFH.US,D,20090701,000000,18.8168,18.8992,18.7354,18.7501,321490.68796331,0
+VFH.US,D,20090702,000000,18.5313,18.547,18.1015,18.1094,232374.06243306,0
+VFH.US,D,20090706,000000,17.9494,18.1398,17.7885,18.1398,232893.85335942,0
+VFH.US,D,20090707,000000,18.1328,18.1575,17.7835,17.7835,341836.93553827,0
+VFH.US,D,20090708,000000,17.8503,17.8915,17.1498,17.5481,475957.26331371,0
+VFH.US,D,20090709,000000,17.7678,17.8915,17.6109,17.7119,265091.33405576,0
+VFH.US,D,20090710,000000,17.5433,17.6266,17.4138,17.504,202515.6409054,0
+VFH.US,D,20090713,000000,17.8356,18.5313,17.7365,18.4979,417772.27469438,0
+VFH.US,D,20090714,000000,18.5754,18.5754,18.2585,18.4763,292362.01212838,0
+VFH.US,D,20090715,000000,18.7108,19.3476,18.7019,19.168,437005.55816818,0
+VFH.US,D,20090716,000000,19.0611,19.3329,18.8815,19.1749,347284.54828627,0
+VFH.US,D,20090717,000000,19.1984,19.2377,18.9188,19.0129,304493.52467082,0
+VFH.US,D,20090720,000000,19.168,19.2632,19.0679,19.1749,505186.83974023,0
+VFH.US,D,20090721,000000,19.1749,19.2936,18.8747,19.0611,497934.22752044,0
+VFH.US,D,20090722,000000,18.7274,19.2308,18.7108,19.1004,384252.89432842,0
+VFH.US,D,20090723,000000,19.0914,19.7224,19.0219,19.6272,304340.64498659,0
+VFH.US,D,20090724,000000,19.4879,19.6732,19.3642,19.6115,266258.31564538,0
+VFH.US,D,20090727,000000,19.6351,19.9706,19.582,19.9706,259178.96706772,0
+VFH.US,D,20090728,000000,19.7754,19.9628,19.7282,19.8921,254864.7023788,0
+VFH.US,D,20090729,000000,19.7822,19.9225,19.7155,19.8333,235755.76104818,0
+VFH.US,D,20090730,000000,20.0579,20.4857,20.0579,20.2982,331585.84311184,0
+VFH.US,D,20090731,000000,20.2522,20.4926,20.1983,20.4307,237185.69569467,0
+VFH.US,D,20090803,000000,20.8606,20.9586,20.7045,20.9448,356619.38180524,0
+VFH.US,D,20090804,000000,20.8683,21.4581,20.8017,21.3795,311183.53965264,0
+VFH.US,D,20090805,000000,21.5149,22.1302,21.3795,22.0438,344219.82021644,0
+VFH.US,D,20090806,000000,22.3863,22.4569,21.7514,21.9182,343376.94355741,0
+VFH.US,D,20090807,000000,22.2009,22.8455,22.1204,22.5,514039.59265494,0
+VFH.US,D,20090810,000000,22.5186,22.6168,22.1459,22.3548,366672.74984008,0
+VFH.US,D,20090811,000000,22.2214,22.2626,21.5729,21.6465,314478.60644671,0
+VFH.US,D,20090812,000000,21.5326,22.1919,21.5326,22.0291,380242.35061218,0
+VFH.US,D,20090813,000000,22.3225,22.401,21.9644,22.3715,358439.66924545,0
+VFH.US,D,20090814,000000,22.401,22.401,21.9182,22.2214,481045.09920482,0
+VFH.US,D,20090817,000000,21.5453,21.6062,21.3148,21.3511,382808.69091141,0
+VFH.US,D,20090818,000000,21.5239,21.8004,21.5081,21.6877,260151.28185941,0
+VFH.US,D,20090819,000000,21.4168,21.8259,21.3795,21.7014,233384.08754685,0
+VFH.US,D,20090820,000000,21.7927,22.2548,21.775,22.2056,435711.17684171,0
+VFH.US,D,20090821,000000,22.4755,22.816,22.3783,22.708,585735.06856844,0
+VFH.US,D,20090824,000000,22.9848,23.1172,22.4844,22.5363,433762.47046676,0
+VFH.US,D,20090825,000000,22.7297,22.9935,22.7237,22.757,1037587.2824709,0
+VFH.US,D,20090826,000000,22.716,22.8925,22.5363,22.7817,998283.95405171,0
+VFH.US,D,20090827,000000,22.757,22.9935,22.5,22.9554,1106262.8750219,0
+VFH.US,D,20090828,000000,23.1809,23.2045,22.757,22.9935,292548.52534313,0
+VFH.US,D,20090831,000000,22.6021,22.8984,22.5814,22.8925,306943.67641005,0
+VFH.US,D,20090901,000000,22.7433,22.9554,21.7377,21.7927,838459.45536806,0
+VFH.US,D,20090902,000000,21.5895,21.8672,21.5081,21.5453,318050.89506817,0
+VFH.US,D,20090903,000000,21.7377,22.0125,21.6308,22.0045,197241.29179954,0
+VFH.US,D,20090904,000000,22.1037,22.1919,21.8672,22.1507,586484.17902117,0
+VFH.US,D,20090908,000000,22.4844,22.5089,22.1822,22.3637,392144.54362828,0
+VFH.US,D,20090909,000000,22.3783,22.7237,22.2921,22.6571,633074.77238863,0
+VFH.US,D,20090910,000000,22.5579,22.8455,22.3303,22.8376,268123.44779296,0
+VFH.US,D,20090911,000000,22.8622,22.8925,22.6748,22.6748,248257.24242646,0
+VFH.US,D,20090914,000000,22.4254,23.0328,22.4254,22.9848,195081.61146034,0
+VFH.US,D,20090915,000000,23.0407,23.2339,22.7817,23.0328,394444.87327696,0
+VFH.US,D,20090916,000000,23.1809,23.8128,23.125,23.8128,293841.8874717,0
+VFH.US,D,20090917,000000,23.8197,24.068,23.5539,23.6883,562536.08608578,0
+VFH.US,D,20090918,000000,23.7766,23.8345,23.5539,23.6725,436611.12858287,0
+VFH.US,D,20090921,000000,23.4685,23.5695,23.3683,23.4685,167876.162053,0
+VFH.US,D,20090922,000000,23.7118,23.9601,23.6234,23.9511,806752.20885915,0
+VFH.US,D,20090923,000000,23.9894,24.0758,23.4606,23.4939,858959.60182515,0
+VFH.US,D,20090924,000000,23.5087,23.5822,22.816,22.9554,251557.40520999,0
+VFH.US,D,20090925,000000,22.766,22.9848,22.5893,22.7433,219780.85324424,0
+VFH.US,D,20090928,000000,22.8622,23.5087,22.8622,23.5018,148869.14051186,0
+VFH.US,D,20090929,000000,23.5695,23.7196,23.3508,23.4213,235476.50082499,0
+VFH.US,D,20090930,000000,23.5539,23.5822,23.0563,23.2566,222828.25494985,0
+VFH.US,D,20091001,000000,23.1594,23.1672,22.3548,22.3548,479855.69526152,0
+VFH.US,D,20091002,000000,21.9545,22.5736,21.9241,22.3155,292011.40805254,0
+VFH.US,D,20091005,000000,22.6021,22.9935,22.5521,22.9641,152778.78363652,0
+VFH.US,D,20091006,000000,23.2339,23.4537,22.9386,23.2339,197701.96924801,0
+VFH.US,D,20091007,000000,23.1172,23.4213,23.0681,23.4136,155895.490799,0
+VFH.US,D,20091008,000000,23.6147,23.7285,23.4537,23.4862,112783.41984666,0
+VFH.US,D,20091009,000000,23.4685,23.6971,23.446,23.6883,124026.1918248,0
+VFH.US,D,20091012,000000,23.8579,23.8668,23.7059,23.8265,152266.12709541,0
+VFH.US,D,20091013,000000,23.6804,23.7393,23.4537,23.6068,110288.42340007,0
+VFH.US,D,20091014,000000,24.068,24.3809,23.9424,24.3554,254842.28002512,0
+VFH.US,D,20091015,000000,24.0906,24.17,23.9668,24.1445,155848.60769583,0
+VFH.US,D,20091016,000000,23.7618,23.7942,23.5636,23.6558,179324.8120059,0
+VFH.US,D,20091019,000000,23.7118,23.8345,23.5292,23.7118,127149.01417463,0
+VFH.US,D,20091020,000000,23.7118,23.7618,23.4773,23.5372,218641.38999779,0
+VFH.US,D,20091021,000000,23.4136,23.7844,23.0927,23.125,218729.04101675,0
+VFH.US,D,20091022,000000,23.1427,23.747,23.0996,23.7285,204532.63353933,0
+VFH.US,D,20091023,000000,23.7618,23.803,23.2487,23.392,223969.75659208,0
+VFH.US,D,20091026,000000,23.392,23.4537,22.757,22.8622,389210.27288899,0
+VFH.US,D,20091027,000000,22.9062,22.9641,22.6021,22.708,234453.22613856,0
+VFH.US,D,20091028,000000,22.6325,22.708,22.0045,22.0291,301807.93821789,0
+VFH.US,D,20091029,000000,22.401,22.8709,22.2714,22.8455,180579.44461447,0
+VFH.US,D,20091030,000000,22.6992,22.6992,21.7671,21.9241,551993.50306141,0
+VFH.US,D,20091102,000000,22.0507,22.3715,21.4816,22.0203,572622.06845326,0
+VFH.US,D,20091103,000000,21.7083,22.1684,21.7083,22.1037,320930.12912114,0
+VFH.US,D,20091104,000000,22.394,22.4755,21.8094,21.8339,332857.80208461,0
+VFH.US,D,20091105,000000,22.0045,22.3637,21.8829,22.3225,353441.52276909,0
+VFH.US,D,20091106,000000,21.9878,22.3372,21.9821,22.2469,295423.68260452,0
+VFH.US,D,20091109,000000,22.5275,23.025,22.4677,23.0014,239222.05308858,0
+VFH.US,D,20091110,000000,22.8769,23.0485,22.716,22.8925,322060.41958653,0
+VFH.US,D,20091111,000000,23.076,23.4136,23.0681,23.2124,710702.99924809,0
+VFH.US,D,20091112,000000,23.1427,23.2879,22.7503,22.816,431260.33963489,0
+VFH.US,D,20091113,000000,22.8376,22.9464,22.6414,22.8072,293797.04276432,0
+VFH.US,D,20091116,000000,23.0485,23.3291,22.9935,23.0847,554204.14329534,0
+VFH.US,D,20091117,000000,23.0623,23.1742,22.9798,23.125,431041.21208749,0
+VFH.US,D,20091118,000000,23.1505,23.3134,23.0927,23.3046,433857.25587098,0
+VFH.US,D,20091119,000000,23.1672,23.1672,22.7817,22.8769,337903.85086204,0
+VFH.US,D,20091120,000000,22.708,22.8455,22.6658,22.766,474147.16785246,0
+VFH.US,D,20091123,000000,22.9848,23.2045,22.9386,23.0328,293451.53467797,0
+VFH.US,D,20091124,000000,22.9848,22.9935,22.766,22.8846,263528.90368295,0
+VFH.US,D,20091125,000000,23.0014,23.0328,22.816,22.8542,134526.98773547,0
+VFH.US,D,20091127,000000,22.1752,22.5658,22.1507,22.2548,135692.9501272,0
+VFH.US,D,20091130,000000,22.3225,22.816,22.2921,22.7885,310678.0174968,0
+VFH.US,D,20091201,000000,22.8984,22.9798,22.708,22.8455,317587.16002602,0
+VFH.US,D,20091202,000000,22.7817,22.9464,22.7346,22.8622,201185.58765262,0
+VFH.US,D,20091203,000000,23.0407,23.2182,22.401,22.4323,206553.70296481,0
+VFH.US,D,20091204,000000,22.8455,22.9308,22.5089,22.8542,319337.12281147,0
+VFH.US,D,20091207,000000,22.766,22.8984,22.4912,22.5814,210162.6827105,0
+VFH.US,D,20091208,000000,22.4677,22.5186,22.3303,22.347,125822.01851554,0
+VFH.US,D,20091209,000000,22.4323,22.5363,22.2793,22.401,131837.32449096,0
+VFH.US,D,20091210,000000,22.4677,22.5579,22.2921,22.3783,254238.91487136,0
+VFH.US,D,20091211,000000,22.4254,22.5579,22.3372,22.5521,217733.28467347,0
+VFH.US,D,20091214,000000,22.5971,22.7237,22.4187,22.708,153235.38429343,0
+VFH.US,D,20091215,000000,22.6247,22.6414,22.3372,22.394,201034.74636418,0
+VFH.US,D,20091216,000000,22.4912,22.6168,22.4187,22.4912,3477884.3972549,0
+VFH.US,D,20091217,000000,22.3303,22.3783,22.1586,22.1684,315374.48139629,0
+VFH.US,D,20091218,000000,22.2921,22.4569,22.1684,22.449,329992.83680217,0
+VFH.US,D,20091221,000000,22.5736,22.7346,22.5432,22.7237,345751.67465241,0
+VFH.US,D,20091222,000000,22.7503,22.8769,22.7297,22.8709,199610.92690507,0
+VFH.US,D,20091223,000000,22.8769,22.9219,22.757,22.8072,242787.20732478,0
+VFH.US,D,20091224,000000,22.7433,22.8455,22.716,22.8307,70059.663292272,0
+VFH.US,D,20091228,000000,22.8709,22.9386,22.7237,22.7974,147702.15892225,0
+VFH.US,D,20091229,000000,22.8769,22.8769,22.716,22.716,101199.21657375,0
+VFH.US,D,20091230,000000,22.6571,22.7297,22.6021,22.716,347597.44203999,0
+VFH.US,D,20091231,000000,22.7885,22.8307,22.6168,22.6168,149909.74156251,0
+VFH.US,D,20100104,000000,22.8307,23.0623,22.7974,23.0328,287913.21331733,0
+VFH.US,D,20100105,000000,22.9798,23.3046,22.9798,23.2879,211046.32728534,0
+VFH.US,D,20100106,000000,23.2968,23.3997,23.1809,23.3291,220332.23930535,0
+VFH.US,D,20100107,000000,23.3448,23.8835,23.3213,23.7766,370176.7522026,0
+VFH.US,D,20100108,000000,23.6804,23.7766,23.5225,23.6883,179991.36742913,0
+VFH.US,D,20100111,000000,23.8992,23.8992,23.5744,23.6804,203882.38528241,0
+VFH.US,D,20100112,000000,23.5292,23.6234,23.2634,23.392,158799.18560142,0
+VFH.US,D,20100113,000000,23.4293,23.6971,23.2566,23.6068,676343.79981677,0
+VFH.US,D,20100114,000000,23.598,23.8197,23.5225,23.7618,189814.39673973,0
+VFH.US,D,20100115,000000,23.6234,23.6558,23.3134,23.3508,454140.31317647,0
+VFH.US,D,20100119,000000,23.2722,23.6725,23.1889,23.6314,340280.62035284,0
+VFH.US,D,20100120,000000,23.5292,23.7059,23.3448,23.6234,285922.7198287,0
+VFH.US,D,20100121,000000,23.5901,23.7343,22.9798,23.076,328657.68755992,0
+VFH.US,D,20100122,000000,23.0014,23.0927,22.2998,22.3372,458942.77365701,0
+VFH.US,D,20100125,000000,22.6748,22.7297,22.3155,22.4755,271009.81623118,0
+VFH.US,D,20100126,000000,22.3548,22.6992,22.1507,22.1919,227950.74356938,0
+VFH.US,D,20100127,000000,22.2214,22.6835,22.1204,22.6571,293446.4386885,0
+VFH.US,D,20100128,000000,22.7885,22.8376,22.2851,22.5432,259700.79638988,0
+VFH.US,D,20100129,000000,22.6658,22.8376,22.3637,22.4187,225771.69847019,0
+VFH.US,D,20100201,000000,22.5432,22.7503,22.5363,22.708,146701.30658951,0
+VFH.US,D,20100202,000000,22.7503,22.9554,22.6325,22.8846,221746.88598341,0
+VFH.US,D,20100203,000000,22.7974,22.9062,22.5971,22.6168,195931.62250465,0
+VFH.US,D,20100204,000000,22.4677,22.4677,21.7671,21.7927,247758.85465588,0
+VFH.US,D,20100205,000000,21.8898,22.0438,21.3874,22.0125,711544.85670925,0
+VFH.US,D,20100208,000000,22.0654,22.0654,21.5816,21.5816,238262.98786952,0
+VFH.US,D,20100209,000000,21.8672,21.9388,21.5453,21.7927,320634.56173163,0
+VFH.US,D,20100210,000000,21.8094,22.1507,21.7014,21.9644,257162.9936317,0
+VFH.US,D,20100211,000000,22.0045,22.09,21.7837,22.0595,165803.11353487,0
+VFH.US,D,20100212,000000,21.8426,22.1124,21.717,22.1124,253654.91447761,0
+VFH.US,D,20100216,000000,22.2548,22.5814,22.1459,22.5579,326721.21155969,0
+VFH.US,D,20100217,000000,22.7237,22.7433,22.5736,22.6571,237182.63810097,0
+VFH.US,D,20100218,000000,22.5736,22.8709,22.5736,22.7885,152385.37324911,0
+VFH.US,D,20100219,000000,22.6491,22.9798,22.6491,22.8846,233682.71253004,0
+VFH.US,D,20100222,000000,23.0191,23.2821,22.9848,23.1672,81082.288525119,0
+VFH.US,D,20100223,000000,23.0847,23.2261,22.7433,22.816,86954.906795268,0
+VFH.US,D,20100224,000000,22.8542,23.1976,22.8542,23.1889,196807.11349633,0
+VFH.US,D,20100225,000000,22.9141,23.125,22.7503,23.125,191412.49903887,0
+VFH.US,D,20100226,000000,23.1505,23.3134,23.025,23.2045,103245.76594662,0
+VFH.US,D,20100301,000000,23.2722,23.3448,23.2045,23.2968,216045.49295959,0
+VFH.US,D,20100302,000000,23.3508,23.5449,23.3508,23.4213,193268.4584054,0
+VFH.US,D,20100303,000000,23.4047,23.5636,23.337,23.3683,108389.65772194,0
+VFH.US,D,20100304,000000,23.4047,23.6068,23.4047,23.5901,125192.15421651,0
+VFH.US,D,20100305,000000,23.7343,24.0906,23.6971,24.0228,122155.96368774,0
+VFH.US,D,20100308,000000,24.1003,24.1857,24.0601,24.1445,117926.29242409,0
+VFH.US,D,20100309,000000,24.0061,24.3496,23.9511,24.2062,106864.93767124,0
+VFH.US,D,20100310,000000,24.3721,24.588,24.326,24.4663,277843.53811618,0
+VFH.US,D,20100311,000000,24.424,24.6841,24.3809,24.6753,426338.63300063,0
+VFH.US,D,20100312,000000,24.8628,24.8628,24.4977,24.5674,206468.09034165,0
+VFH.US,D,20100315,000000,24.4751,24.6114,24.3338,24.5605,132210.35092047,0
+VFH.US,D,20100316,000000,24.6596,24.9019,24.5939,24.8862,388225.72772256,0
+VFH.US,D,20100317,000000,24.9864,25.266,24.9864,25.1835,261464.00874797,0
+VFH.US,D,20100318,000000,25.1835,25.1835,24.9637,25.0589,124441.005368,0
+VFH.US,D,20100319,000000,25.103,25.1413,24.8136,24.9167,117233.2378556,0
+VFH.US,D,20100322,000000,24.6753,25.0736,24.6684,25.0521,98333.232093419,0
+VFH.US,D,20100323,000000,25.103,25.2434,24.9794,25.2002,99960.891131502,0
+VFH.US,D,20100324,000000,25.1109,25.367,25.1109,25.2924,142993.46464804,0
+VFH.US,D,20100325,000000,25.4386,25.8281,25.315,25.315,303484.51875492,0
+VFH.US,D,20100326,000000,25.4299,25.6348,25.2306,25.3386,142162.81836372,0
+VFH.US,D,20100329,000000,25.5083,25.5083,25.2434,25.3846,91599.391602119,0
+VFH.US,D,20100330,000000,25.3916,25.4219,25.1668,25.2434,181242.94244401,0
+VFH.US,D,20100331,000000,25.1109,25.3846,25.0806,25.2591,128079.54185263,0
+VFH.US,D,20100401,000000,25.4887,25.5398,25.3071,25.472,196934.51323319,0
+VFH.US,D,20100405,000000,25.6201,25.7683,25.5318,25.7683,259763.98665936,0
+VFH.US,D,20100406,000000,25.7349,26.094,25.6859,26.094,215449.2621911,0
+VFH.US,D,20100407,000000,26.094,26.1902,25.8046,25.9322,547260.3480377,0
+VFH.US,D,20100408,000000,25.8675,26.1971,25.7683,26.1225,115192.8036701,0
+VFH.US,D,20100409,000000,26.2285,26.2736,26.1009,26.25,140750.21008146,0
+VFH.US,D,20100412,000000,26.3267,26.4199,26.2647,26.3589,217549.82905241,0
+VFH.US,D,20100413,000000,26.2943,26.4346,26.2206,26.3894,90907.356231512,0
+VFH.US,D,20100414,000000,26.6857,27.0595,26.6553,27.0595,320929.10992324,0
+VFH.US,D,20100415,000000,27.1135,27.1361,26.8672,26.9241,365481.307501,0
+VFH.US,D,20100416,000000,26.8358,26.8358,25.6859,25.9831,568413.8003454,0
+VFH.US,D,20100419,000000,25.7281,26.2943,25.7281,26.2206,332619.30977722,0
+VFH.US,D,20100420,000000,26.4748,26.6072,26.2873,26.6072,355518.6480788,0
+VFH.US,D,20100421,000000,26.6377,26.8181,26.2873,26.5298,233344.33882896,0
+VFH.US,D,20100422,000000,26.304,26.7701,26.1814,26.7102,345327.68832816,0
+VFH.US,D,20100423,000000,26.7612,26.8828,26.615,26.8456,307900.70323332,0
+VFH.US,D,20100426,000000,26.8261,26.8261,26.4109,26.4346,228466.45770418,0
+VFH.US,D,20100427,000000,26.2039,26.4276,25.5398,25.5947,517036.03446581,0
+VFH.US,D,20100428,000000,25.8998,26.0803,25.6859,25.8585,279912.50984273,0
+VFH.US,D,20100429,000000,26.1382,26.6072,26.1146,26.5131,218062.48559351,0
+VFH.US,D,20100430,000000,26.3678,26.4512,25.8341,25.8585,284336.8479043,0
+VFH.US,D,20100503,000000,26.0715,26.3511,25.992,26.311,275012.20636427,0
+VFH.US,D,20100504,000000,25.992,25.992,25.4543,25.5947,283561.23830631,0
+VFH.US,D,20100505,000000,25.1835,25.8585,25.1325,25.4465,406018.88457093,0
+VFH.US,D,20100506,000000,25.3444,25.5642,10.1795,24.3966,1029404.1425732,0
+VFH.US,D,20100507,000000,24.3966,24.7999,23.747,24.0601,556876.48017565,0
+VFH.US,D,20100510,000000,25.3071,25.4465,24.9864,25.3993,542824.79879929,0
+VFH.US,D,20100511,000000,25.0363,25.6947,24.9941,25.3386,273598.57888411,0
+VFH.US,D,20100512,000000,25.4935,25.6859,25.3444,25.6702,261389.60730166,0
+VFH.US,D,20100513,000000,25.6113,25.6653,25.2737,25.2737,138315.34631065,0
+VFH.US,D,20100514,000000,24.9717,24.9794,24.3721,24.6114,295490.94966559,0
+VFH.US,D,20100517,000000,24.6204,24.8479,24.068,24.6291,426256.07797114,0
+VFH.US,D,20100518,000000,24.9098,24.9235,23.8128,23.9668,492994.17532409,0
+VFH.US,D,20100519,000000,23.7393,24.2142,23.5018,23.9424,532324.00288862,0
+VFH.US,D,20100520,000000,23.4939,23.5539,22.8072,22.816,1190766.6108801,0
+VFH.US,D,20100521,000000,22.3715,23.5901,22.3715,23.5695,954377.92793928,0
+VFH.US,D,20100524,000000,23.6804,23.6804,22.9219,22.9711,355620.56786829,0
+VFH.US,D,20100525,000000,22.3078,23.1172,22.1822,23.0996,492561.01621878,0
+VFH.US,D,20100526,000000,23.4773,23.5539,22.8925,22.9935,490324.89603747,0
+VFH.US,D,20100527,000000,23.5018,24.0395,23.384,24.0228,210269.69848946,0
+VFH.US,D,20100528,000000,24.0228,24.0228,23.4939,23.5744,306714.35688371,0
+VFH.US,D,20100601,000000,23.3291,23.6314,23.0328,23.0485,402272.31310945,0
+VFH.US,D,20100602,000000,23.2566,23.7196,23.0996,23.7059,144299.05715134,0
+VFH.US,D,20100603,000000,23.8579,23.8579,23.4136,23.6234,215956.82274274,0
+VFH.US,D,20100604,000000,23.1889,23.2634,22.5579,22.6414,421030.65036424,0
+VFH.US,D,20100607,000000,22.7346,22.8709,22.2056,22.2293,352256.19561737,0
+VFH.US,D,20100608,000000,22.3372,22.6247,21.9241,22.5971,332662.1160888,0
+VFH.US,D,20100609,000000,22.766,22.9798,22.3548,22.4254,224438.58762372,0
+VFH.US,D,20100610,000000,22.7433,23.1976,22.6923,23.1505,230581.293336,0
+VFH.US,D,20100611,000000,22.9711,23.337,22.9386,23.3046,193041.17727485,0
+VFH.US,D,20100614,000000,23.4773,23.5695,23.1742,23.2124,202755.1524107,0
+VFH.US,D,20100615,000000,23.384,23.803,23.2722,23.755,120494.67111913,0
+VFH.US,D,20100616,000000,23.598,23.8668,23.5636,23.7343,253830.21651553,0
+VFH.US,D,20100617,000000,23.7942,23.8128,23.4773,23.6883,125671.17722709,0
+VFH.US,D,20100618,000000,23.7618,23.8197,23.6314,23.7942,118364.54751889,0
+VFH.US,D,20100621,000000,24.0826,24.116,23.6147,23.6971,235106.53198915,0
+VFH.US,D,20100622,000000,23.7059,23.8579,23.3291,23.3508,149317.5875856,0
+VFH.US,D,20100623,000000,23.3605,23.446,23.0927,23.2399,126837.13961881,0
+VFH.US,D,20100624,000000,23.0407,23.0485,22.6658,22.7237,211992.14293177,0
+VFH.US,D,20100625,000000,22.9711,23.3448,22.7885,23.3134,345123.84874919,0
+VFH.US,D,20100628,000000,23.2968,23.3508,23.0563,23.076,477818.31866971,0
+VFH.US,D,20100629,000000,22.7503,22.7817,22.0957,22.2214,227985.39629781,0
+VFH.US,D,20100630,000000,22.2587,22.4814,21.9319,21.983,135159.90962818,0
+VFH.US,D,20100701,000000,21.9388,22.09,21.2805,21.7927,465268.93499037,0
+VFH.US,D,20100702,000000,21.9467,21.9467,21.4168,21.5601,100551.00671262,0
+VFH.US,D,20100706,000000,21.9821,22.0957,21.3933,21.6131,157239.81282231,0
+VFH.US,D,20100707,000000,21.717,22.5814,21.717,22.5432,210579.53464948,0
+VFH.US,D,20100708,000000,22.8455,22.8622,22.4254,22.7346,285078.82397175,0
+VFH.US,D,20100709,000000,22.708,23.1084,22.6748,23.0996,214678.7485826,0
+VFH.US,D,20100712,000000,23.076,23.1594,22.8925,23.0927,146257.95550525,0
+VFH.US,D,20100713,000000,23.4047,23.8128,23.3763,23.7059,178917.13284796,0
+VFH.US,D,20100714,000000,23.598,23.6234,23.2968,23.5145,135122.19930607,0
+VFH.US,D,20100715,000000,23.5539,23.5695,22.9848,23.4685,148300.42808654,0
+VFH.US,D,20100716,000000,23.1742,23.1889,22.4187,22.4755,195856.20186043,0
+VFH.US,D,20100719,000000,22.5089,22.6089,22.1302,22.5,152110.18981751,0
+VFH.US,D,20100720,000000,22.0957,22.7737,22.09,22.757,183259.93507792,0
+VFH.US,D,20100721,000000,23.076,23.0996,22.3155,22.347,172702.06408514,0
+VFH.US,D,20100722,000000,22.6168,23.0996,22.6168,23.0191,158041.92156555,0
+VFH.US,D,20100723,000000,22.9848,23.2722,22.7885,23.2182,148122.06845494,0
+VFH.US,D,20100726,000000,23.2399,23.6558,23.1594,23.6381,275078.45422744,0
+VFH.US,D,20100727,000000,23.8835,23.9894,23.6147,23.6657,453450.31620165,0
+VFH.US,D,20100728,000000,23.5822,23.7196,23.3763,23.4606,157170.50736545,0
+VFH.US,D,20100729,000000,23.6471,23.7196,23.2487,23.4939,130117.93764234,0
+VFH.US,D,20100730,000000,23.2339,23.6471,23.2182,23.5087,170680.99465964,0
+VFH.US,D,20100802,000000,23.8512,24.0758,23.7393,24.0543,494628.96874743,0
+VFH.US,D,20100803,000000,23.9668,23.9817,23.7766,23.8197,128407.72357477,0
+VFH.US,D,20100804,000000,23.9179,23.9668,23.7844,23.9061,338904.70319479,0
+VFH.US,D,20100805,000000,23.747,23.8197,23.6558,23.7618,105108.85969841,0
+VFH.US,D,20100806,000000,23.5744,23.6558,23.2879,23.598,164519.94338525,0
+VFH.US,D,20100809,000000,23.7118,23.7942,23.5087,23.755,96590.403693219,0
+VFH.US,D,20100810,000000,23.5145,23.6971,23.3605,23.5087,165083.5598211,0
+VFH.US,D,20100811,000000,23.1505,23.1505,22.6748,22.716,121203.01365605,0
+VFH.US,D,20100812,000000,22.4677,22.6491,22.401,22.5521,229941.23705803,0
+VFH.US,D,20100813,000000,22.5089,22.6992,22.449,22.449,96490.522299523,0
+VFH.US,D,20100816,000000,22.3715,22.5186,22.2998,22.4323,170413.96481119,0
+VFH.US,D,20100817,000000,22.6491,22.8239,22.5,22.6414,79892.884581824,0
+VFH.US,D,20100818,000000,22.6491,22.8542,22.5521,22.6992,142034.39942898,0
+VFH.US,D,20100819,000000,22.6089,22.6491,22.1586,22.1752,165699.15534959,0
+VFH.US,D,20100820,000000,22.081,22.1586,21.9026,22.1204,240814.04020035,0
+VFH.US,D,20100823,000000,22.2371,22.2626,21.9644,21.9644,105398.31190054,0
+VFH.US,D,20100824,000000,21.717,21.8182,21.5532,21.6131,139954.21652559,0
+VFH.US,D,20100825,000000,21.4816,21.8182,21.2883,21.7377,284434.6909022,0
+VFH.US,D,20100826,000000,21.8829,21.9821,21.5239,21.5395,327318.46152608,0
+VFH.US,D,20100827,000000,21.6798,22.0291,21.4247,22.0203,275876.48617911,0
+VFH.US,D,20100830,000000,21.9182,21.9545,21.5601,21.5729,116882.63377976,0
+VFH.US,D,20100831,000000,21.5424,21.7965,21.4041,21.7279,90606.69285253,0
+VFH.US,D,20100901,000000,22.0723,22.5736,22.0203,22.5579,425836.16843847,0
+VFH.US,D,20100902,000000,22.5521,22.766,22.5275,22.7503,134476.02784073,0
+VFH.US,D,20100903,000000,23.0407,23.2261,22.9848,23.2124,124705.99682067,0
+VFH.US,D,20100907,000000,23.0328,23.0328,22.6992,22.708,156571.21900327,0
+VFH.US,D,20100908,000000,22.7817,23.0623,22.7817,22.9308,220462.69663589,0
+VFH.US,D,20100909,000000,23.2879,23.3448,23.0112,23.1427,346460.01718934,0
+VFH.US,D,20100910,000000,23.1889,23.2634,23.0996,23.1809,228565.31989998,0
+VFH.US,D,20100913,000000,23.4939,23.7118,23.4939,23.6883,178183.31036365,0
+VFH.US,D,20100914,000000,23.6147,23.6381,23.3763,23.4773,230236.80444754,0
+VFH.US,D,20100915,000000,23.3448,23.598,23.2821,23.5744,188909.3490091,0
+VFH.US,D,20100916,000000,23.5145,23.5145,23.3683,23.4862,188919.54098805,0
+VFH.US,D,20100917,000000,23.5822,23.598,23.3683,23.3997,179072.05092797,0
+VFH.US,D,20100920,000000,23.4293,23.9344,23.4213,23.8904,200061.41237459,0
+VFH.US,D,20100921,000000,23.9511,23.9601,23.5901,23.6657,412830.18410224,0
+VFH.US,D,20100922,000000,23.5292,23.6804,23.2339,23.2722,460017.00823819,0
+VFH.US,D,20100923,000000,23.0681,23.2487,22.8072,22.8455,208240.47548081,0
+VFH.US,D,20100924,000000,23.0407,23.3763,23.0407,23.3763,145485.40350095,0
+VFH.US,D,20100927,000000,23.3508,23.3508,23.0847,23.1427,259062.77850771,0
+VFH.US,D,20100928,000000,23.2182,23.2566,22.9141,23.2261,215878.34450484,0
+VFH.US,D,20100929,000000,23.1594,23.2339,22.9798,23.0847,165040.75350951,0
+VFH.US,D,20100930,000000,23.2319,23.443,23.0377,23.0653,332486.81405088,0
+VFH.US,D,20101001,000000,23.2339,23.3291,23.025,23.2487,368352.38797081,0
+VFH.US,D,20101004,000000,23.1976,23.3683,23.0112,23.125,102000.3061191,0
+VFH.US,D,20101005,000000,23.3046,23.6804,23.1505,23.6147,244975.42520503,0
+VFH.US,D,20101006,000000,23.6471,23.7059,23.5449,23.5901,109460.83470944,0
+VFH.US,D,20101007,000000,23.7059,23.7707,23.4136,23.5145,91021.506395736,0
+VFH.US,D,20101008,000000,23.5225,23.6147,23.446,23.5636,129291.36814962,0
+VFH.US,D,20101011,000000,23.6234,23.6234,23.5018,23.5636,65865.663954947,0
+VFH.US,D,20101012,000000,23.4606,23.8345,23.4047,23.803,141758.19679947,0
+VFH.US,D,20101013,000000,23.9894,24.0758,23.7844,23.8746,207921.46653971,0
+VFH.US,D,20101014,000000,23.7393,23.7393,23.337,23.5087,180734.36269448,0
+VFH.US,D,20101015,000000,23.6147,23.6234,23.0681,23.1742,179626.49458277,0
+VFH.US,D,20101018,000000,23.1084,23.6657,23.1084,23.6558,184820.32705495,0
+VFH.US,D,20101019,000000,23.4862,23.803,23.2821,23.3763,117185.33555454,0
+VFH.US,D,20101020,000000,23.3997,23.7196,23.2566,23.6314,187435.58885314,0
+VFH.US,D,20101021,000000,23.7285,23.8512,23.4537,23.5744,72769.710494689,0
+VFH.US,D,20101022,000000,23.6234,23.6883,23.5018,23.598,77815.759272111,0
+VFH.US,D,20101025,000000,23.747,23.8345,23.4939,23.5145,150006.56536253,0
+VFH.US,D,20101026,000000,23.4136,23.5822,23.3683,23.5449,105075.22616787,0
+VFH.US,D,20101027,000000,23.438,23.598,23.4047,23.5636,99682.650106206,0
+VFH.US,D,20101028,000000,23.6804,23.7118,23.392,23.5145,140157.03690665,0
+VFH.US,D,20101029,000000,23.4537,23.5558,23.4203,23.5145,138803.54210228,0
+VFH.US,D,20101101,000000,23.5636,23.6883,23.2879,23.4862,95786.256554178,0
+VFH.US,D,20101102,000000,23.6147,23.6471,23.5145,23.5744,57029.218206561,0
+VFH.US,D,20101103,000000,23.5901,23.7766,23.446,23.7707,148821.23821081,0
+VFH.US,D,20101104,000000,23.9817,24.5821,23.9817,24.5517,227791.74869779,0
+VFH.US,D,20101105,000000,24.6204,25.1835,24.5674,25.0177,250336.40613196,0
+VFH.US,D,20101108,000000,25.0177,25.0177,24.6507,24.8548,99302.489291426,0
+VFH.US,D,20101109,000000,24.8932,24.9421,24.2455,24.3496,137943.33907903,0
+VFH.US,D,20101110,000000,24.3496,24.6507,24.2015,24.6507,128040.81233262,0
+VFH.US,D,20101111,000000,24.4565,24.5428,24.326,24.432,94042.408956083,0
+VFH.US,D,20101112,000000,24.2701,24.3898,23.9974,24.0601,140183.53605192,0
+VFH.US,D,20101115,000000,24.1622,24.4153,24.116,24.116,138384.6517675,0
+VFH.US,D,20101116,000000,24.0228,24.0228,23.5145,23.6804,152461.81309123,0
+VFH.US,D,20101117,000000,23.6657,23.7196,23.5225,23.5695,136868.08529996,0
+VFH.US,D,20101118,000000,23.8746,24.014,23.8265,23.8746,92819.371482259,0
+VFH.US,D,20101119,000000,23.7766,23.8835,23.6657,23.8746,78348.799771121,0
+VFH.US,D,20101122,000000,23.7618,23.7618,23.446,23.5901,138917.69226651,0
+VFH.US,D,20101123,000000,23.3683,23.4136,23.2339,23.2487,141174.19640572,0
+VFH.US,D,20101124,000000,23.4047,23.6234,23.4047,23.6234,64953.481839053,0
+VFH.US,D,20101126,000000,23.4606,23.5372,23.3997,23.3997,27344.060321041,0
+VFH.US,D,20101129,000000,23.2879,23.5636,23.2339,23.5145,152775.72604284,0
+VFH.US,D,20101130,000000,23.3105,23.4832,23.285,23.3184,271585.66304177,0
+VFH.US,D,20101201,000000,23.6314,23.7942,23.6068,23.7942,247305.31159267,0
+VFH.US,D,20101202,000000,23.9179,24.3721,23.8904,24.3721,248540.57944124,0
+VFH.US,D,20101203,000000,24.2142,24.4898,24.1082,24.4486,161665.17008176,0
+VFH.US,D,20101206,000000,24.3966,24.483,24.326,24.424,132931.94303003,0
+VFH.US,D,20101207,000000,24.7686,24.7686,24.424,24.4486,195905.12335938,0
+VFH.US,D,20101208,000000,24.4565,24.7999,24.4565,24.791,211603.82853383,0
+VFH.US,D,20101209,000000,24.9637,25.0893,24.8136,25.0521,250071.4146793,0
+VFH.US,D,20101210,000000,25.103,25.2994,24.9941,25.2827,320915.86035061,0
+VFH.US,D,20101213,000000,25.3444,25.4386,25.2375,25.2502,264369.74194621,0
+VFH.US,D,20101214,000000,25.3071,25.367,24.9864,25.0736,244160.06688915,0
+VFH.US,D,20101215,000000,25.0108,25.1668,24.8548,24.8628,213094.915054,0
+VFH.US,D,20101216,000000,24.948,25.0736,24.8078,24.9098,129701.08570334,0
+VFH.US,D,20101217,000000,24.9324,25.0806,24.8628,25.0276,278440.78808256,0
+VFH.US,D,20101220,000000,25.0953,25.1914,25.0276,25.1109,136763.1079168,0
+VFH.US,D,20101221,000000,25.2375,25.5171,25.2306,25.5015,255870.65070102,0
+VFH.US,D,20101222,000000,25.5555,25.8675,25.5555,25.7968,369549.94549725,0
+VFH.US,D,20101223,000000,25.7683,25.8046,25.5555,25.6201,141835.65583947,0
+VFH.US,D,20101227,000000,25.3611,25.6859,25.3386,25.6859,224617.96645322,0
+VFH.US,D,20101228,000000,25.7202,25.7526,25.6417,25.7046,129009.05033273,0
+VFH.US,D,20101229,000000,25.7447,25.7447,25.6407,25.6564,162050.42688602,0
+VFH.US,D,20101230,000000,25.6564,25.6644,25.5475,25.5711,505919.64302664,0
+VFH.US,D,20101231,000000,25.5622,25.6644,25.5455,25.6094,94138.2135582,0
+VFH.US,D,20110103,000000,25.939,26.2039,25.9095,26.1715,479228.88855619,0
+VFH.US,D,20110104,000000,26.2736,26.2736,25.8498,26.0391,374526.68881782,0
+VFH.US,D,20110105,000000,25.9763,26.3678,25.9322,26.3267,346388.6733367,0
+VFH.US,D,20110106,000000,26.3894,26.4032,26.1638,26.1902,310351.87417045,0
+VFH.US,D,20110107,000000,26.2647,26.2873,25.6859,25.9674,256427.13275161,0
+VFH.US,D,20110110,000000,25.8193,25.9763,25.6947,25.9095,188015.51245532,0
+VFH.US,D,20110111,000000,26.094,26.1638,25.9155,26.0214,632639.57488753,0
+VFH.US,D,20110112,000000,26.2873,26.4032,26.257,26.4032,481997.03003862,0
+VFH.US,D,20110113,000000,26.4199,26.4669,26.257,26.311,363124.9219681,0
+VFH.US,D,20110114,000000,26.304,26.7603,26.2795,26.7319,425179.80499419,0
+VFH.US,D,20110118,000000,26.6612,26.7014,26.4669,26.6297,554705.58865962,0
+VFH.US,D,20110119,000000,26.4032,26.4826,25.9674,26.0126,313975.12268665,0
+VFH.US,D,20110120,000000,25.9517,26.2206,25.9155,26.0872,177409.73916147,0
+VFH.US,D,20110121,000000,26.2873,26.3894,26.1902,26.2736,151613.8404427,0
+VFH.US,D,20110124,000000,26.3197,26.3267,26.1715,26.2647,242773.95775214,0
+VFH.US,D,20110125,000000,26.1471,26.2736,25.9763,26.257,201786.91441059,0
+VFH.US,D,20110126,000000,26.311,26.4032,26.2206,26.2647,171366.91484287,0
+VFH.US,D,20110127,000000,26.257,26.4904,26.257,26.4826,222619.3193814,0
+VFH.US,D,20110128,000000,26.5298,26.6377,25.992,25.992,210124.97238839,0
+VFH.US,D,20110131,000000,26.094,26.2844,26.0872,26.2305,163861.54154517,0
+VFH.US,D,20110201,000000,26.3894,26.7563,26.3816,26.7171,154475.74813146,0
+VFH.US,D,20110202,000000,26.6612,26.7319,26.5198,26.5464,128438.29951162,0
+VFH.US,D,20110203,000000,26.5131,26.5699,26.304,26.5385,196895.78371319,0
+VFH.US,D,20110204,000000,26.5131,26.5385,26.3511,26.5051,151081.81914159,0
+VFH.US,D,20110207,000000,26.6377,26.931,26.6072,26.9015,172169.02358613,0
+VFH.US,D,20110208,000000,26.8741,27.0673,26.8261,27.0595,657498.83074091,0
+VFH.US,D,20110209,000000,26.931,27.0144,26.7396,26.8898,259315.53958563,0
+VFH.US,D,20110210,000000,26.7603,26.9163,26.7485,26.8898,153649.17863873,0
+VFH.US,D,20110211,000000,26.8358,27.3156,26.7936,27.2616,144686.35235139,0
+VFH.US,D,20110214,000000,27.2165,27.3156,27.1596,27.293,293915.26972014,0
+VFH.US,D,20110215,000000,27.247,27.348,27.1596,27.2086,192751.72507271,0
+VFH.US,D,20110216,000000,27.3224,27.4108,27.247,27.3814,146086.73025892,0
+VFH.US,D,20110218,000000,27.3637,27.4481,27.3401,27.4304,215475.76133637,0
+VFH.US,D,20110222,000000,27.0291,27.1841,26.615,26.6779,459812.14946132,0
+VFH.US,D,20110223,000000,26.6779,26.8261,26.2412,26.5198,303365.27260122,0
+VFH.US,D,20110224,000000,26.4433,26.5385,26.1382,26.4346,212577.16252341,0
+VFH.US,D,20110225,000000,26.6553,26.8447,26.5925,26.8358,123684.76053002,0
+VFH.US,D,20110228,000000,26.9889,27.0742,26.8731,26.9723,230171.57578227,0
+VFH.US,D,20110301,000000,27.0467,27.0467,26.4209,26.4209,255584.25609256,0
+VFH.US,D,20110302,000000,26.3678,26.4758,26.1715,26.2412,171932.56967452,0
+VFH.US,D,20110303,000000,26.4993,26.8191,26.4993,26.7868,180911.70312819,0
+VFH.US,D,20110304,000000,26.7319,26.7396,26.304,26.4512,284998.30733806,0
+VFH.US,D,20110307,000000,26.5464,26.6377,26.1715,26.2873,159120.23293832,0
+VFH.US,D,20110308,000000,26.3737,26.8741,26.3737,26.8261,152526.0225586,0
+VFH.US,D,20110309,000000,26.8005,26.9241,26.6553,26.8005,101027.99132742,0
+VFH.US,D,20110310,000000,26.4904,26.5208,26.2325,26.257,132592.55013105,0
+VFH.US,D,20110311,000000,26.1009,26.4669,26.1009,26.4119,116806.19393765,0
+VFH.US,D,20110314,000000,26.1971,26.2647,25.9831,26.2039,290057.60568811,0
+VFH.US,D,20110315,000000,25.5485,26.0214,25.4465,25.9095,201368.0240758,0
+VFH.US,D,20110316,000000,25.9322,25.9322,25.315,25.4543,156860.67120542,0
+VFH.US,D,20110317,000000,25.7752,25.8341,25.4798,25.7439,125621.23653024,0
+VFH.US,D,20110318,000000,26.0479,26.1971,25.9664,26.0214,147207.84794326,0
+VFH.US,D,20110321,000000,26.3354,26.3521,26.1225,26.25,169320.36547001,0
+VFH.US,D,20110322,000000,26.2325,26.25,26.094,26.1068,107092.2188018,0
+VFH.US,D,20110323,000000,26.0214,26.0872,25.7595,26.0126,250992.76957624,0
+VFH.US,D,20110324,000000,26.1068,26.1558,25.8929,26.1382,263408.63833137,0
+VFH.US,D,20110325,000000,26.1971,26.3267,26.1009,26.2128,149956.62466567,0
+VFH.US,D,20110328,000000,26.2795,26.3197,26.1471,26.1638,230605.75408548,0
+VFH.US,D,20110329,000000,26.1382,26.2285,25.9989,26.2285,129078.35578959,0
+VFH.US,D,20110330,000000,26.3589,26.5131,26.2952,26.4433,222984.19222776,0
+VFH.US,D,20110331,000000,26.3482,26.4748,26.3167,26.4189,84432.392005504,0
+VFH.US,D,20110401,000000,26.6387,26.7701,26.5699,26.6553,162555.94904186,0
+VFH.US,D,20110404,000000,26.67,26.7612,26.5768,26.6553,119904.55553801,0
+VFH.US,D,20110405,000000,26.5925,26.7024,26.5699,26.6297,85735.946113022,0
+VFH.US,D,20110406,000000,26.7936,26.9555,26.7024,26.9398,115419.06560275,0
+VFH.US,D,20110407,000000,26.9467,27.0075,26.7406,26.7936,78391.606082704,0
+VFH.US,D,20110408,000000,26.8908,26.9173,26.4836,26.5562,116460.6858513,0
+VFH.US,D,20110411,000000,26.5699,26.7181,26.4669,26.5208,113937.15186363,0
+VFH.US,D,20110412,000000,26.3737,26.5474,26.2873,26.4209,140705.36537408,0
+VFH.US,D,20110413,000000,26.5993,26.5993,26.1558,26.2206,187554.83500684,0
+VFH.US,D,20110414,000000,26.0479,26.1225,25.9517,26.0803,172449.30300721,0
+VFH.US,D,20110415,000000,26.1638,26.2206,26.0391,26.1146,123403.46191104,0
+VFH.US,D,20110418,000000,25.8752,25.8752,25.6564,25.7968,189530.04052707,0
+VFH.US,D,20110419,000000,25.9223,25.9223,25.7036,25.8585,171164.0944618,0
+VFH.US,D,20110420,000000,26.094,26.094,25.8841,25.9587,141433.07267101,0
+VFH.US,D,20110421,000000,26.0636,26.1146,25.9155,26.1009,101191.06299059,0
+VFH.US,D,20110425,000000,26.0872,26.1382,26.0479,26.094,99190.377522992,0
+VFH.US,D,20110426,000000,26.1715,26.311,26.1303,26.257,141339.30646468,0
+VFH.US,D,20110427,000000,26.2952,26.4669,26.2285,26.4346,109812.45798316,0
+VFH.US,D,20110428,000000,26.3952,26.67,26.3952,26.6387,85291.575830866,0
+VFH.US,D,20110429,000000,26.618,26.6249,26.4904,26.6102,81098.595691436,0
+VFH.US,D,20110502,000000,26.7319,26.7319,26.4758,26.5208,133502.69385115,0
+VFH.US,D,20110503,000000,26.46,26.6621,26.3816,26.5631,255342.70619148,0
+VFH.US,D,20110504,000000,26.5768,26.5925,26.2795,26.3354,144972.74695984,0
+VFH.US,D,20110505,000000,26.2206,26.2736,25.9664,26.0636,107723.10229871,0
+VFH.US,D,20110506,000000,26.3589,26.3816,26.0803,26.1303,110281.2890148,0
+VFH.US,D,20110509,000000,26.0872,26.1558,25.9989,26.1146,94938.283905661,0
+VFH.US,D,20110510,000000,26.1902,26.4032,26.1715,26.3737,75554.15914343,0
+VFH.US,D,20110511,000000,26.3354,26.3354,26.0067,26.0636,83309.235925375,0
+VFH.US,D,20110512,000000,25.9831,26.0803,25.7439,26.0559,90368.200545134,0
+VFH.US,D,20110513,000000,26.0559,26.094,25.6702,25.6947,173262.62292731,0
+VFH.US,D,20110516,000000,25.5947,25.9155,25.5398,25.6644,113649.73805729,0
+VFH.US,D,20110517,000000,25.5555,25.8036,25.5318,25.7968,159179.34641621,0
+VFH.US,D,20110518,000000,25.7752,25.939,25.7036,25.9223,134162.11488912,0
+VFH.US,D,20110519,000000,26.0067,26.0391,25.8498,25.9664,80705.185304023,0
+VFH.US,D,20110520,000000,25.8752,25.9831,25.6113,25.6407,174570.2538264,0
+VFH.US,D,20110523,000000,25.3376,25.4376,25.2914,25.2994,170134.704588,0
+VFH.US,D,20110524,000000,25.3836,25.3836,25.1403,25.2581,82844.481685322,0
+VFH.US,D,20110525,000000,25.1502,25.3906,25.1256,25.2817,145503.74906305,0
+VFH.US,D,20110526,000000,25.2492,25.4798,25.1658,25.4132,66465.971515017,0
+VFH.US,D,20110527,000000,25.5161,25.6771,25.5083,25.626,77566.055787872,0
+VFH.US,D,20110531,000000,25.8909,25.8988,25.7163,25.8821,79935.690893408,0
+VFH.US,D,20110601,000000,25.8036,25.8036,25.0354,25.0413,276855.93535606,0
+VFH.US,D,20110602,000000,25.0796,25.2375,24.9088,25.0726,147037.64189482,0
+VFH.US,D,20110603,000000,24.7743,25.1502,24.7596,24.9,188196.92968061,0
+VFH.US,D,20110606,000000,24.7901,24.8382,24.43,24.4732,252476.72171116,0
+VFH.US,D,20110607,000000,24.6616,24.7018,24.4486,24.4575,182431.32718941,0
+VFH.US,D,20110608,000000,24.3633,24.5163,24.2132,24.2446,213613.68678247,0
+VFH.US,D,20110609,000000,24.3024,24.5438,24.2367,24.4663,96668.881931124,0
+VFH.US,D,20110610,000000,24.3191,24.424,23.9581,24.2299,143676.32723758,0
+VFH.US,D,20110613,000000,24.3241,24.4958,24.2042,24.4388,224410.05008266,0
+VFH.US,D,20110614,000000,24.6586,24.7596,24.5664,24.5919,213880.71663092,0
+VFH.US,D,20110615,000000,24.3701,24.3701,23.9807,24.114,103099.00144976,0
+VFH.US,D,20110616,000000,24.0749,24.3427,24.0041,24.2299,125774.11621447,0
+VFH.US,D,20110617,000000,24.4898,24.5163,24.3338,24.4163,69322.783214292,0
+VFH.US,D,20110620,000000,24.3014,24.5664,24.2838,24.4555,51882.268837549,0
+VFH.US,D,20110621,000000,24.5949,24.8087,24.5369,24.7705,125436.76171128,0
+VFH.US,D,20110622,000000,24.7263,24.9049,24.6311,24.6448,90957.296928361,0
+VFH.US,D,20110623,000000,24.3966,24.4663,24.1229,24.3809,105713.24405006,0
+VFH.US,D,20110624,000000,24.3809,24.4486,24.1435,24.2229,68494.175325776,0
+VFH.US,D,20110627,000000,24.2299,24.5301,24.2299,24.484,86246.564258344,0
+VFH.US,D,20110628,000000,24.583,24.583,24.432,24.5772,93736.649587627,0
+VFH.US,D,20110629,000000,24.794,25.0776,24.7636,25.0697,116767.46441765,0
+VFH.US,D,20110630,000000,25.1149,25.2287,24.9647,25.1561,167143.3587666,0
+VFH.US,D,20110701,000000,25.1149,25.6201,25.1149,25.5642,181042.16045872,0
+VFH.US,D,20110705,000000,25.5388,25.5388,25.2797,25.3896,259017.93380032,0
+VFH.US,D,20110706,000000,25.2797,25.3651,25.1472,25.3356,129269.96499382,0
+VFH.US,D,20110707,000000,25.6564,25.7889,25.5858,25.7447,249313.13144553,0
+VFH.US,D,20110708,000000,25.3591,25.4613,25.2984,25.4613,128358.80207582,0
+VFH.US,D,20110711,000000,25.1217,25.1217,24.7194,24.7773,233976.24152376,0
+VFH.US,D,20110712,000000,24.6851,25.0383,24.6773,24.7263,106487.83445014,0
+VFH.US,D,20110713,000000,24.8509,25.0629,24.7263,24.7547,80244.507855549,0
+VFH.US,D,20110714,000000,24.9196,24.9264,24.5065,24.5438,331680.62851606,0
+VFH.US,D,20110715,000000,24.6517,24.7106,24.3496,24.4987,312592.07114334,0
+VFH.US,D,20110718,000000,24.3721,24.4046,23.9227,24.1602,259440.90092669,0
+VFH.US,D,20110719,000000,24.2691,24.5232,24.2052,24.484,108804.47126515,0
+VFH.US,D,20110720,000000,24.5772,24.8255,24.5772,24.7332,145421.19403357,0
+VFH.US,D,20110721,000000,24.9441,25.3199,24.9441,25.2483,104378.0948078,0
+VFH.US,D,20110722,000000,25.3041,25.3041,25.108,25.2198,138152.27464747,0
+VFH.US,D,20110725,000000,24.9588,25.1149,24.8588,25.0226,93256.607379151,0
+VFH.US,D,20110726,000000,24.95,25.1149,24.8568,24.9824,148432.92381287,0
+VFH.US,D,20110727,000000,24.8255,24.8431,24.3496,24.3554,200953.2105326,0
+VFH.US,D,20110728,000000,24.4163,24.6517,24.3338,24.4046,91600.410800014,0
+VFH.US,D,20110729,000000,24.1003,24.4869,24.0051,24.3378,196824.43986054,0
+VFH.US,D,20110801,000000,24.6773,24.6851,24.0896,24.2514,190293.41975032,0
+VFH.US,D,20110802,000000,24.068,24.1632,23.5695,23.5695,225594.35803649,0
+VFH.US,D,20110803,000000,23.6097,23.6921,23.1898,23.6686,398110.92810475,0
+VFH.US,D,20110804,000000,23.3949,23.4488,22.4607,22.4607,349473.78536442,0
+VFH.US,D,20110805,000000,22.7336,22.8052,21.6552,22.0664,340951.25256765,0
+VFH.US,D,20110808,000000,21.2952,21.7377,19.8744,19.9765,509646.84972812,0
+VFH.US,D,20110809,000000,20.369,21.4973,19.898,21.4973,351072.90686144,0
+VFH.US,D,20110810,000000,21.0794,21.1215,20.1178,20.2346,337727.52962623,0
+VFH.US,D,20110811,000000,20.3925,21.6641,20.2728,21.3432,300617.51507669,0
+VFH.US,D,20110812,000000,21.6375,21.8682,21.0273,21.1029,213639.16672984,0
+VFH.US,D,20110815,000000,21.4315,21.8269,21.4159,21.8269,170260.06592906,0
+VFH.US,D,20110816,000000,21.5229,21.6945,21.3208,21.4482,124910.85559752,0
+VFH.US,D,20110817,000000,21.6131,21.8426,21.4159,21.5523,214133.47770885,0
+VFH.US,D,20110818,000000,20.8635,20.8635,20.3592,20.5347,216992.32780391,0
+VFH.US,D,20110819,000000,20.1561,20.7075,20.0942,20.1413,171394.43318604,0
+VFH.US,D,20110822,000000,20.6103,20.6751,19.9127,19.9265,168582.46619413,0
+VFH.US,D,20110823,000000,20.056,20.5878,19.742,20.579,217300.12556816,0
+VFH.US,D,20110824,000000,20.6201,21.1215,20.4789,21.0794,355183.33197139,0
+VFH.US,D,20110825,000000,21.717,21.9476,20.6662,20.9046,167188.20347397,0
+VFH.US,D,20110826,000000,20.7693,21.2678,20.4161,21.1471,137463.29687055,0
+VFH.US,D,20110829,000000,21.4796,22.038,21.4649,21.9898,122626.83311516,0
+VFH.US,D,20110830,000000,21.8779,22.0605,21.5886,21.9036,101163.54464743,0
+VFH.US,D,20110831,000000,22.0713,22.2871,21.9261,22.1302,147597.18153909,0
+VFH.US,D,20110901,000000,22.1311,22.1714,21.6131,21.6375,396590.28484562,0
+VFH.US,D,20110902,000000,21.0244,21.1471,20.7634,20.8066,76744.58228462,0
+VFH.US,D,20110906,000000,20.0864,20.5289,20.0864,20.4896,186587.61620463,0
+VFH.US,D,20110907,000000,21.0254,21.4414,20.7574,21.4159,173736.54994842,0
+VFH.US,D,20110908,000000,21.1755,21.3854,20.9381,21.0097,138641.48963701,0
+VFH.US,D,20110909,000000,20.7722,20.885,20.2915,20.3612,133529.19299642,0
+VFH.US,D,20110912,000000,19.9942,20.572,19.9942,20.572,104893.8089426,0
+VFH.US,D,20110913,000000,20.6662,20.8713,20.4946,20.7173,254281.72118295,0
+VFH.US,D,20110914,000000,20.9174,21.199,20.4867,21.0028,197819.17700591,0
+VFH.US,D,20110915,000000,21.1765,21.4404,21.0647,21.4404,127851.24152418,0
+VFH.US,D,20110916,000000,21.5395,21.6661,21.1549,21.4894,116561.58644289,0
+VFH.US,D,20110919,000000,20.9949,21.1215,20.783,20.9341,186083.11324668,0
+VFH.US,D,20110920,000000,21.0509,21.2049,20.8713,20.8802,188148.00818165,0
+VFH.US,D,20110921,000000,20.9253,20.9341,19.847,19.847,157329.50223706,0
+VFH.US,D,20110922,000000,19.4064,19.5693,18.9806,19.3102,347251.93395364,0
+VFH.US,D,20110923,000000,19.2093,19.5447,19.1778,19.4791,143008.75261645,0
+VFH.US,D,20110926,000000,19.7254,20.2355,19.537,20.206,147769.42598332,0
+VFH.US,D,20110927,000000,20.6299,20.8242,20.206,20.3385,177456.62226463,0
+VFH.US,D,20110928,000000,20.3944,20.4641,19.7254,19.7254,285503.8294939,0
+VFH.US,D,20110929,000000,20.2208,20.3699,19.8018,20.2591,124354.37354694,0
+VFH.US,D,20110930,000000,19.9765,20.1197,19.6175,19.6429,285237.81884334,0
+VFH.US,D,20111003,000000,19.4791,19.7851,18.7,18.7079,442117.85480876,0
+VFH.US,D,20111004,000000,18.4321,19.5203,18.1318,19.4545,822685.32954939,0
+VFH.US,D,20111005,000000,19.4791,19.8018,19.0865,19.7116,233054.88662682,0
+VFH.US,D,20111006,000000,19.6193,20.3307,19.4191,20.3307,143838.37970287,0
+VFH.US,D,20111007,000000,20.4406,20.4406,19.583,19.5988,181340.78544192,0
+VFH.US,D,20111010,000000,20.0167,20.5828,20.0167,20.5828,131592.71699619,0
+VFH.US,D,20111011,000000,20.3867,20.7025,20.2748,20.5533,105139.43563526,0
+VFH.US,D,20111012,000000,20.7938,21.3648,20.734,21.0254,239513.5436865,0
+VFH.US,D,20111013,000000,20.8007,20.8007,20.3159,20.6055,101971.76857805,0
+VFH.US,D,20111014,000000,20.8439,20.9685,20.5289,20.885,214822.45548577,0
+VFH.US,D,20111017,000000,20.6947,20.7124,20.214,20.2208,109032.7715936,0
+VFH.US,D,20111018,000000,20.3385,21.3717,20.2748,21.1627,237186.71489255,0
+VFH.US,D,20111019,000000,21.1107,21.4414,20.8007,20.8616,147661.39100647,0
+VFH.US,D,20111020,000000,20.885,21.2137,20.6368,21.198,96446.696790044,0
+VFH.US,D,20111021,000000,21.4727,21.7043,21.3854,21.7043,148602.11066341,0
+VFH.US,D,20111024,000000,21.7877,22.2567,21.727,22.2019,165392.37678324,0
+VFH.US,D,20111025,000000,22.0713,22.0713,21.4983,21.5738,113325.63312672,0
+VFH.US,D,20111026,000000,21.9221,22.0193,21.5453,21.9438,101896.34793383,0
+VFH.US,D,20111027,000000,22.8709,23.3674,22.6227,23.2026,272382.67579555,0
+VFH.US,D,20111028,000000,23.0593,23.2536,22.8866,23.129,120110.43351276,0
+VFH.US,D,20111031,000000,22.7178,22.8189,22.3656,22.3656,52298.101578649,0
+VFH.US,D,20111101,000000,21.2952,21.9163,21.2952,21.3275,102124.64826228,0
+VFH.US,D,20111102,000000,21.9525,22.0193,21.6228,21.9791,114273.48716894,0
+VFH.US,D,20111103,000000,22.3244,22.3892,21.6228,22.3332,117815.19985356,0
+VFH.US,D,20111104,000000,22.0497,22.1302,21.8436,22.0957,43701.167335554,0
+VFH.US,D,20111107,000000,22.0585,22.2156,21.8054,22.1684,76654.892869873,0
+VFH.US,D,20111108,000000,22.3578,22.6315,22.1037,22.5864,134415.89516494,0
+VFH.US,D,20111109,000000,21.9221,22.0105,21.3717,21.4159,184893.70930338,0
+VFH.US,D,20111110,000000,21.7544,21.7544,21.3717,21.5326,74774.472753867,0
+VFH.US,D,20111111,000000,21.8466,22.0957,21.8054,22.0025,74032.496686413,0
+VFH.US,D,20111114,000000,21.8996,21.8996,21.4237,21.5542,184894.72850127,0
+VFH.US,D,20111115,000000,21.3776,21.8299,21.3432,21.6828,361817.291069,0
+VFH.US,D,20111116,000000,21.4492,21.6739,21.2049,21.2049,136762.08871889,0
+VFH.US,D,20111117,000000,21.2294,21.2598,20.7192,20.8086,200303.98147357,0
+VFH.US,D,20111118,000000,20.9066,21.0097,20.7722,20.9311,124528.65638696,0
+VFH.US,D,20111121,000000,20.4896,20.575,20.2679,20.4101,167394.08144873,0
+VFH.US,D,20111122,000000,20.3474,20.4641,20.1736,20.2355,122858.19103729,0
+VFH.US,D,20111123,000000,20.0099,20.0246,19.6292,19.6292,187291.88194997,0
+VFH.US,D,20111125,000000,19.6528,19.9852,19.6459,19.7488,67575.878022512,0
+VFH.US,D,20111128,000000,20.4818,20.4818,20.0804,20.2748,207016.41880908,0
+VFH.US,D,20111129,000000,20.2679,20.3867,20.1344,20.1511,160090.5093342,0
+VFH.US,D,20111130,000000,20.9243,21.4227,20.8086,21.3982,176399.71404766,0
+VFH.US,D,20111201,000000,21.3041,21.3355,21.041,21.2049,167752.83910772,0
+VFH.US,D,20111202,000000,21.3502,21.8545,21.3502,21.4983,392230.15625145,0
+VFH.US,D,20111205,000000,21.8054,22.137,21.727,21.9084,205906.51230158,0
+VFH.US,D,20111206,000000,21.8024,22.0183,21.67,21.8926,123122.16329206,0
+VFH.US,D,20111207,000000,21.7603,22.2066,21.6111,22.1507,176080.70510658,0
+VFH.US,D,20111208,000000,21.9349,21.9349,21.3059,21.3737,291633.28563356,0
+VFH.US,D,20111209,000000,21.5856,21.9211,21.5189,21.8359,395439.61042234,0
+VFH.US,D,20111212,000000,21.5326,21.5905,21.2049,21.3648,139069.55275284,0
+VFH.US,D,20111213,000000,21.5993,21.6328,20.8929,21.0567,189829.68470816,0
+VFH.US,D,20111214,000000,20.834,21.2294,20.834,21.0008,202837.70744018,0
+VFH.US,D,20111215,000000,21.2501,21.3118,21.041,21.0627,316723.89940907,0
+VFH.US,D,20111216,000000,21.199,21.41,21.094,21.1765,128815.40273271,0
+VFH.US,D,20111219,000000,21.198,21.2413,20.6712,20.734,160204.65949844,0
+VFH.US,D,20111220,000000,21.0567,21.5453,21.0567,21.4894,235275.7188397,0
+VFH.US,D,20111221,000000,21.5395,21.6661,21.3275,21.6141,516879.07799,0
+VFH.US,D,20111222,000000,21.6867,22.0634,21.6788,22.0016,243623.96879646,0
+VFH.US,D,20111223,000000,22.1204,22.1507,22.0183,22.1459,220938.66205279,0
+VFH.US,D,20111227,000000,22.0713,22.2019,22.0585,22.0634,192707.89956323,0
+VFH.US,D,20111228,000000,22.0801,22.0801,21.7004,21.716,109615.75278945,0
+VFH.US,D,20111229,000000,21.7327,22.0634,21.7327,22.0497,310224.47443359,0
+VFH.US,D,20111230,000000,22.0497,22.0497,21.9418,21.9418,246924.13157999,0
+VFH.US,D,20120103,000000,22.3107,22.66,22.3107,22.4383,204095.39764243,0
+VFH.US,D,20120104,000000,22.3107,22.4157,22.1507,22.3598,115726.863367,0
+VFH.US,D,20120105,000000,22.1762,22.7394,22.0713,22.6521,133023.67084057,0
+VFH.US,D,20120106,000000,22.6875,22.6875,22.3912,22.5432,161682.49644598,0
+VFH.US,D,20120109,000000,22.6442,22.7483,22.5275,22.6442,3130413.3357539,0
+VFH.US,D,20120110,000000,22.9563,23.08,22.8846,23.0436,252569.46871959,0
+VFH.US,D,20120111,000000,22.9308,23.2477,22.8435,23.2319,250318.06056985,0
+VFH.US,D,20120112,000000,23.3615,23.4007,23.0436,23.3046,211678.22998014,0
+VFH.US,D,20120113,000000,23.0122,23.1652,22.8042,23.1652,177648.23146886,0
+VFH.US,D,20120117,000000,23.2242,23.3693,22.9219,23.0122,316300.93228271,0
+VFH.US,D,20120118,000000,22.9868,23.337,22.8916,23.337,195289.52783089,0
+VFH.US,D,20120119,000000,23.5342,23.5685,23.4233,23.5185,187892.18951004,0
+VFH.US,D,20120120,000000,23.4488,23.6883,23.385,23.6794,175966.55494235,0
+VFH.US,D,20120123,000000,23.7196,23.9149,23.6215,23.7637,177523.88932569,0
+VFH.US,D,20120124,000000,23.5509,23.7637,23.4322,23.7285,297925.81343639,0
+VFH.US,D,20120125,000000,23.5803,23.8619,23.5685,23.806,172600.14429565,0
+VFH.US,D,20120126,000000,23.9482,24.0218,23.5509,23.6725,232618.66992782,0
+VFH.US,D,20120127,000000,23.4322,23.7716,23.4322,23.7353,261281.5723248,0
+VFH.US,D,20120130,000000,23.4802,23.5597,23.3458,23.5106,163233.71564194,0
+VFH.US,D,20120131,000000,23.6529,23.6873,23.4773,23.6107,182690.20345471,0
+VFH.US,D,20120201,000000,23.8374,24.117,23.748,23.9875,371138.87501533,0
+VFH.US,D,20120202,000000,24.0906,24.2024,23.9571,24.1003,188748.31574172,0
+VFH.US,D,20120203,000000,24.5301,24.7126,24.4555,24.7126,291650.61199776,0
+VFH.US,D,20120206,000000,24.6134,24.6134,24.483,24.5693,347539.34775998,0
+VFH.US,D,20120207,000000,24.5153,24.6448,24.4222,24.5782,225294.7138554,0
+VFH.US,D,20120208,000000,24.5958,24.7293,24.5232,24.7214,116568.72082815,0
+VFH.US,D,20120209,000000,24.8775,24.8775,24.5301,24.6321,155251.35772944,0
+VFH.US,D,20120210,000000,24.3544,24.4143,24.2416,24.3476,230568.04376337,0
+VFH.US,D,20120213,000000,24.6448,24.6714,24.5301,24.6234,149192.22624453,0
+VFH.US,D,20120214,000000,24.483,24.483,24.1709,24.3544,205620.11769314,0
+VFH.US,D,20120215,000000,24.4742,24.5301,24.1945,24.2024,199129.8654987,0
+VFH.US,D,20120216,000000,24.117,24.6047,24.117,24.5889,193749.51981176,0
+VFH.US,D,20120217,000000,24.6871,24.7509,24.6321,24.7352,201141.76214314,0
+VFH.US,D,20120221,000000,24.8058,24.847,24.5958,24.6792,320464.35568319,0
+VFH.US,D,20120222,000000,24.64,24.6714,24.3868,24.3868,137896.45597587,0
+VFH.US,D,20120223,000000,24.378,24.6321,24.3309,24.6234,87972.066294332,0
+VFH.US,D,20120224,000000,24.7214,24.7214,24.5153,24.5526,98629.818680821,0
+VFH.US,D,20120227,000000,24.4143,24.7586,24.2475,24.7352,191031.31902619,0
+VFH.US,D,20120228,000000,24.7509,24.8058,24.6234,24.7126,150210.4049415,0
+VFH.US,D,20120229,000000,24.7843,24.9617,24.6076,24.6478,273673.99952833,0
+VFH.US,D,20120301,000000,24.7509,24.9578,24.7126,24.9107,339270.59523904,0
+VFH.US,D,20120302,000000,24.8932,24.9245,24.7293,24.7586,184587.94993493,0
+VFH.US,D,20120305,000000,24.7352,24.7352,24.5693,24.6871,201715.57055795,0
+VFH.US,D,20120306,000000,24.4388,24.4388,24.1073,24.1622,292636.17636209,0
+VFH.US,D,20120307,000000,24.3221,24.4742,24.1288,24.4476,79322.133760706,0
+VFH.US,D,20120308,000000,24.5889,24.6635,24.4643,24.6448,139806.43283083,0
+VFH.US,D,20120309,000000,24.7214,24.9657,24.6635,24.847,174304.24317585,0
+VFH.US,D,20120312,000000,24.8303,24.847,24.6714,24.8127,277798.6934088,0
+VFH.US,D,20120313,000000,24.9971,25.7046,24.9727,25.6771,195524.96254461,0
+VFH.US,D,20120314,000000,25.729,25.784,25.4671,25.6771,424088.2440488,0
+VFH.US,D,20120315,000000,25.7978,26.094,25.5927,26.0636,347633.11396632,0
+VFH.US,D,20120316,000000,26.1598,26.2088,25.9989,26.1333,289550.04513647,0
+VFH.US,D,20120319,000000,26.1657,26.5131,26.0381,26.3001,352422.32487423,0
+VFH.US,D,20120320,000000,26.1745,26.4099,26.094,26.3482,244075.47346388,0
+VFH.US,D,20120321,000000,26.4336,26.4669,26.2068,26.2608,508407.50508797,0
+VFH.US,D,20120322,000000,26.0204,26.0706,25.8066,25.9057,141390.26635942,0
+VFH.US,D,20120323,000000,25.9145,26.1333,25.8066,26.1333,395595.54770025,0
+VFH.US,D,20120326,000000,26.3737,26.5071,26.2864,26.5071,447899.76446627,0
+VFH.US,D,20120327,000000,26.5238,26.5512,26.2864,26.3187,201040.86155156,0
+VFH.US,D,20120328,000000,26.3334,26.4032,26.096,26.3816,222462.36290559,0
+VFH.US,D,20120329,000000,26.2177,26.2177,25.9067,26.15,171360.79965551,0
+VFH.US,D,20120330,000000,26.2864,26.2864,26.0793,26.2315,141155.85084362,0
+VFH.US,D,20120402,000000,26.2315,26.5335,26.1245,26.4688,513888.7513665,0
+VFH.US,D,20120403,000000,26.4218,26.4433,26.1245,26.3432,333367.40103204,0
+VFH.US,D,20120404,000000,26.096,26.096,25.8154,25.9459,276346.33640863,0
+VFH.US,D,20120405,000000,25.8066,25.9831,25.7536,25.8468,149078.0760803,0
+VFH.US,D,20120409,000000,25.4416,25.5858,25.3307,25.4848,143897.49318077,0
+VFH.US,D,20120410,000000,25.4603,25.5535,24.9334,24.9334,250168.23847932,0
+VFH.US,D,20120411,000000,25.2924,25.3876,25.1639,25.316,168070.82885092,0
+VFH.US,D,20120412,000000,25.3876,25.7919,25.3307,25.7633,204827.18173094,0
+VFH.US,D,20120413,000000,25.679,25.679,25.2051,25.2208,143274.76326701,0
+VFH.US,D,20120416,000000,25.4848,25.5535,25.2297,25.4259,225881.77184283,0
+VFH.US,D,20120417,000000,25.6711,25.8321,25.5231,25.7633,159991.64713841,0
+VFH.US,D,20120418,000000,25.627,25.7536,25.5535,25.5711,132756.64099212,0
+VFH.US,D,20120419,000000,25.7143,25.73,25.3307,25.4916,171683.88538818,0
+VFH.US,D,20120420,000000,25.5937,25.6487,25.417,25.4259,110772.54240012,0
+VFH.US,D,20120423,000000,25.1561,25.2297,24.9874,25.2208,152759.41887652,0
+VFH.US,D,20120424,000000,25.266,25.5063,25.2591,25.5063,428667.50019038,0
+VFH.US,D,20120425,000000,25.7222,25.7988,25.5465,25.7771,365344.73498308,0
+VFH.US,D,20120426,000000,25.6201,25.9831,25.6201,25.9664,183314.97176425,0
+VFH.US,D,20120427,000000,26.0401,26.0489,25.7919,25.9831,132260.29161733,0
+VFH.US,D,20120430,000000,25.8939,25.9341,25.6976,25.8095,176625.97598032,0
+VFH.US,D,20120501,000000,25.7771,26.2717,25.7771,26.0725,171414.81714394,0
+VFH.US,D,20120502,000000,25.9204,25.9664,25.6967,25.8812,204531.61434143,0
+VFH.US,D,20120503,000000,25.9577,25.9577,25.6487,25.7055,130792.64664873,0
+VFH.US,D,20120504,000000,25.4985,25.5632,25.2434,25.3307,189090.76623438,0
+VFH.US,D,20120507,000000,25.1227,25.5063,25.1227,25.4504,235790.4137766,0
+VFH.US,D,20120508,000000,25.266,25.4092,25.0992,25.316,212661.75594869,0
+VFH.US,D,20120509,000000,25.056,25.2591,24.8932,25.0853,128724.69412007,0
+VFH.US,D,20120510,000000,25.3307,25.4092,25.1384,25.1738,118692.72924103,0
+VFH.US,D,20120511,000000,24.7676,25.1482,24.6949,24.9727,169455.91879002,0
+VFH.US,D,20120514,000000,24.5958,24.743,24.4888,24.4968,202453.46983383,0
+VFH.US,D,20120515,000000,24.482,24.6448,24.3299,24.3682,281479.01700712,0
+VFH.US,D,20120516,000000,24.4888,24.6134,24.0278,24.0453,345791.42337032,0
+VFH.US,D,20120517,000000,24.0366,24.0366,23.5577,23.5577,213058.22392977,0
+VFH.US,D,20120518,000000,23.6431,23.6431,23.2143,23.2693,257528.88567595,0
+VFH.US,D,20120521,000000,23.3194,23.6274,23.2143,23.5322,93254.568983361,0
+VFH.US,D,20120522,000000,23.6274,23.9944,23.5165,23.6628,169165.44738999,0
+VFH.US,D,20120523,000000,23.4547,23.7942,23.285,23.7618,146552.50369686,0
+VFH.US,D,20120524,000000,23.8355,23.8355,23.5666,23.804,67318.020955114,0
+VFH.US,D,20120525,000000,23.8355,23.8932,23.6951,23.7343,72126.596623036,0
+VFH.US,D,20120529,000000,23.9698,24.066,23.8688,24.066,56160.861600147,0
+VFH.US,D,20120530,000000,23.8452,23.8452,23.5322,23.5715,160784.58310061,0
+VFH.US,D,20120531,000000,23.5852,23.8708,23.3399,23.7108,129376.98077278,0
+VFH.US,D,20120601,000000,23.2232,23.2791,22.8582,22.8582,360248.74550881,0
+VFH.US,D,20120604,000000,22.9631,22.9631,22.5569,22.6757,189768.53283446,0
+VFH.US,D,20120605,000000,22.6061,23.0573,22.6061,23.026,131490.79720671,0
+VFH.US,D,20120606,000000,23.2722,23.6491,23.1859,23.6491,97654.446295446,0
+VFH.US,D,20120607,000000,24.0268,24.1238,23.5911,23.6411,112581.61866349,0
+VFH.US,D,20120608,000000,23.5449,23.8923,23.4253,23.8746,65615.960470707,0
+VFH.US,D,20120611,000000,24.1935,24.1935,23.4303,23.4704,150005.54616463,0
+VFH.US,D,20120612,000000,23.5794,23.7942,23.3763,23.7766,131977.97380045,0
+VFH.US,D,20120613,000000,23.6873,23.9787,23.5941,23.6951,202753.1140149,0
+VFH.US,D,20120614,000000,23.754,24.0749,23.7265,23.9698,111583.82392442,0
+VFH.US,D,20120615,000000,24.0591,24.2897,23.9454,24.2897,145066.51316616,0
+VFH.US,D,20120618,000000,24.1533,24.378,24.066,24.1935,113549.8566636,0
+VFH.US,D,20120619,000000,24.3603,24.6871,24.2985,24.583,289110.77084379,0
+VFH.US,D,20120620,000000,24.6234,24.7352,24.4016,24.5889,137677.32842847,0
+VFH.US,D,20120621,000000,24.6429,24.739,24.0453,24.0807,170515.88460068,0
+VFH.US,D,20120622,000000,24.2642,24.3544,24.1533,24.273,76811.84934568,0
+VFH.US,D,20120625,000000,24.0268,24.0268,23.7323,23.8502,89846.371222969,0
+VFH.US,D,20120626,000000,23.9002,24.0749,23.7756,23.9767,150769.94458577,0
+VFH.US,D,20120627,000000,24.066,24.2808,23.9364,24.2564,113439.78329094,0
+VFH.US,D,20120628,000000,24.0111,24.2642,23.8668,24.2642,129078.35578959,0
+VFH.US,D,20120629,000000,24.8185,24.8695,24.6586,24.8695,169714.79505533,0
+VFH.US,D,20120702,000000,24.9784,25.0442,24.7626,25.0187,493270.3779536,0
+VFH.US,D,20120703,000000,25.0021,25.2483,24.9784,25.1885,87146.515999501,0
+VFH.US,D,20120705,000000,25.0982,25.0982,24.8735,24.8902,63575.52628521,0
+VFH.US,D,20120706,000000,24.5899,24.7843,24.5899,24.7547,74827.4710444,0
+VFH.US,D,20120709,000000,24.6831,24.7547,24.5635,24.6664,215522.64443953,0
+VFH.US,D,20120710,000000,24.8175,24.8735,24.3956,24.4908,64363.366257932,0
+VFH.US,D,20120711,000000,24.4997,24.6831,24.4417,24.6174,91219.230787337,0
+VFH.US,D,20120712,000000,24.3878,24.5556,24.2994,24.4486,61335.329312321,0
+VFH.US,D,20120713,000000,24.5792,25.0756,24.5722,25.0442,76951.479457274,0
+VFH.US,D,20120716,000000,25.0363,25.0903,24.9147,24.9941,66825.748371899,0
+VFH.US,D,20120717,000000,25.1718,25.1718,24.8008,25.1629,166080.33536227,0
+VFH.US,D,20120718,000000,25.0314,25.1668,24.9884,25.0639,89776.046568224,0
+VFH.US,D,20120719,000000,25.0599,25.1129,24.7705,24.8342,103198.88284345,0
+VFH.US,D,20120720,000000,24.6664,24.6831,24.4908,24.5172,84106.248679151,0
+VFH.US,D,20120723,000000,24.0983,24.3476,24.0453,24.3074,155258.49211471,0
+VFH.US,D,20120724,000000,24.3603,24.3603,24.0159,24.2152,106965.83826283,0
+VFH.US,D,20120725,000000,24.3318,24.4153,24.1866,24.2994,104615.5679173,0
+VFH.US,D,20120726,000000,24.5987,24.6891,24.4908,24.5899,116920.34410188,0
+VFH.US,D,20120727,000000,24.6988,25.1365,24.6577,25.0187,134471.95104915,0
+VFH.US,D,20120730,000000,24.9707,25.1217,24.9471,24.9617,81325.876821989,0
+VFH.US,D,20120731,000000,24.8852,24.9884,24.8372,24.9009,86541.112449957,0
+VFH.US,D,20120801,000000,25.0363,25.0599,24.7547,24.7705,107674.18079975,0
+VFH.US,D,20120802,000000,24.5792,24.7166,24.3878,24.584,86880.505348944,0
+VFH.US,D,20120803,000000,24.8902,25.212,24.8902,25.1296,73199.812006316,0
+VFH.US,D,20120806,000000,25.1629,25.3307,25.1365,25.1463,154210.7566788,0
+VFH.US,D,20120807,000000,25.2198,25.4416,25.2198,25.2581,119065.75567054,0
+VFH.US,D,20120808,000000,25.1805,25.3552,24.8902,25.264,104140.62169829,0
+VFH.US,D,20120809,000000,25.212,25.3631,25.212,25.2424,66280.477498152,0
+VFH.US,D,20120810,000000,25.1805,25.2994,25.1365,25.2827,109465.93069892,0
+VFH.US,D,20120813,000000,25.2581,25.2994,25.1217,25.2827,79825.617520763,0
+VFH.US,D,20120814,000000,25.4092,25.4504,25.212,25.2727,92113.067341125,0
+VFH.US,D,20120815,000000,25.2581,25.4023,25.2198,25.3699,67492.303795134,0
+VFH.US,D,20120816,000000,25.417,25.5545,25.2914,25.5063,109035.82918727,0
+VFH.US,D,20120817,000000,25.5642,25.6211,25.5063,25.5957,152909.24096707,0
+VFH.US,D,20120820,000000,25.5388,25.6662,25.5388,25.6662,164433.31156418,0
+VFH.US,D,20120821,000000,25.7242,25.9607,25.6506,25.7242,144174.71500817,0
+VFH.US,D,20120822,000000,25.6594,25.7556,25.5388,25.6594,140704.3461762,0
+VFH.US,D,20120823,000000,25.6123,25.6506,25.417,25.4337,115618.82839014,0
+VFH.US,D,20120824,000000,25.3945,25.6368,25.3396,25.5799,73964.210427458,0
+VFH.US,D,20120827,000000,25.6368,25.6662,25.4995,25.5642,69867.034890144,0
+VFH.US,D,20120828,000000,25.5308,25.6721,25.469,25.5799,134960.14684079,0
+VFH.US,D,20120829,000000,25.6506,25.7084,25.572,25.6721,150587.50816258,0
+VFH.US,D,20120830,000000,25.5799,25.5858,25.417,25.5545,74923.275646515,0
+VFH.US,D,20120831,000000,25.6976,25.7232,25.4975,25.6662,108494.63510511,0
+VFH.US,D,20120904,000000,25.627,25.8183,25.5535,25.7723,159477.9713994,0
+VFH.US,D,20120905,000000,25.7791,25.8016,25.68,25.731,138531.41626436,0
+VFH.US,D,20120906,000000,25.8585,26.2765,25.8262,26.2628,162773.03819346,0
+VFH.US,D,20120907,000000,26.3257,26.5454,26.3257,26.5101,147126.31211166,0
+VFH.US,D,20120910,000000,26.4845,26.5415,26.307,26.307,104368.92202674,0
+VFH.US,D,20120911,000000,26.3649,26.5141,26.2353,26.5071,217672.13279978,0
+VFH.US,D,20120912,000000,26.5954,26.6906,26.5141,26.6267,312455.49862542,0
+VFH.US,D,20120913,000000,26.612,27.245,26.5228,27.1792,293938.71127172,0
+VFH.US,D,20120914,000000,27.4216,27.6531,27.35,27.4442,221869.18973079,0
+VFH.US,D,20120917,000000,27.3951,27.4136,27.1243,27.1625,154135.33603457,0
+VFH.US,D,20120918,000000,27.0987,27.1321,26.979,27.0605,90179.648934586,0
+VFH.US,D,20120919,000000,27.1243,27.1704,27.0134,27.0281,169400.8821037,0
+VFH.US,D,20120920,000000,26.8456,26.8456,26.673,26.8456,155107.65082627,0
+VFH.US,D,20120921,000000,27.0458,27.0458,26.7769,26.7769,75021.118644422,0
+VFH.US,D,20120924,000000,26.673,26.9055,26.617,26.7593,211799.51452963,0
+VFH.US,D,20120925,000000,26.8614,26.9202,26.3962,26.3962,81899.685236791,0
+VFH.US,D,20120926,000000,26.2765,26.3825,26.1991,26.2078,99514.482453555,0
+VFH.US,D,20120927,000000,26.3825,26.5758,26.3197,26.4551,92546.226446438,0
+VFH.US,D,20120928,000000,26.3845,26.4973,26.304,26.3845,130466.50332238,0
+VFH.US,D,20121001,000000,26.5993,26.7366,26.3962,26.4796,451492.43704563,0
+VFH.US,D,20121002,000000,26.5856,26.6082,26.4227,26.5454,120409.05849595,0
+VFH.US,D,20121003,000000,26.617,26.827,26.4954,26.7279,116071.35225547,0
+VFH.US,D,20121004,000000,26.8928,27.0683,26.827,27.0683,149443.96812456,0
+VFH.US,D,20121005,000000,27.301,27.301,26.988,27.0831,140321.12776772,0
+VFH.US,D,20121008,000000,26.926,27.0909,26.8996,27.0458,98504.457339755,0
+VFH.US,D,20121009,000000,27.0045,27.139,26.8005,26.8456,147907.01769913,0
+VFH.US,D,20121010,000000,26.7533,26.9427,26.7366,26.8771,202967.14557282,0
+VFH.US,D,20121011,000000,27.0752,27.1458,26.9693,26.9957,121834.91635086,0
+VFH.US,D,20121012,000000,26.8456,26.8848,26.5631,26.6307,102473.21394231,0
+VFH.US,D,20121015,000000,26.7593,26.8996,26.5631,26.8996,175778.0033318,0
+VFH.US,D,20121016,000000,27.0536,27.1321,26.9693,27.0536,160113.95088579,0
+VFH.US,D,20121017,000000,27.139,27.3755,27.0987,27.3666,129530.87965491,0
+VFH.US,D,20121018,000000,27.35,27.5021,27.3166,27.4136,141406.57352575,0
+VFH.US,D,20121019,000000,27.342,27.342,26.9506,27.0831,132922.77024898,0
+VFH.US,D,20121022,000000,27.0909,27.1243,26.8682,27.0752,419378.53057668,0
+VFH.US,D,20121023,000000,26.7142,26.7769,26.5552,26.7053,227193.47953351,0
+VFH.US,D,20121024,000000,26.8083,26.8614,26.6563,26.7219,170984.7156323,0
+VFH.US,D,20121025,000000,26.9693,26.979,26.5699,26.7681,162024.94693865,0
+VFH.US,D,20121026,000000,26.7681,26.7681,26.4551,26.617,153105.94616077,0
+VFH.US,D,20121031,000000,26.8928,26.8928,26.4954,26.8005,217414.27573238,0
+VFH.US,D,20121101,000000,26.8682,27.0831,26.8083,27.0683,159578.871991,0
+VFH.US,D,20121102,000000,27.3244,27.3244,26.8848,26.9123,170188.72207643,0
+VFH.US,D,20121105,000000,26.8996,26.9123,26.623,26.8682,249955.22611929,0
+VFH.US,D,20121106,000000,26.979,27.1978,26.9202,27.1537,159533.00808573,0
+VFH.US,D,20121107,000000,26.7926,26.7926,26.2628,26.2864,315925.86745741,0
+VFH.US,D,20121108,000000,26.4227,26.5758,26.0793,26.0793,123359.63640156,0
+VFH.US,D,20121109,000000,25.9105,26.3432,25.9105,26.1146,116968.24640293,0
+VFH.US,D,20121112,000000,26.2765,26.2765,26.0283,26.1078,190240.42145978,0
+VFH.US,D,20121113,000000,25.9175,26.2373,25.9018,25.9489,106964.81906493,0
+VFH.US,D,20121114,000000,26.0283,26.0539,25.3661,25.4318,170253.9507417,0
+VFH.US,D,20121115,000000,25.4318,25.6584,25.3759,25.4896,147372.95800222,0
+VFH.US,D,20121116,000000,25.4975,25.6976,25.3267,25.6976,118457.29452731,0
+VFH.US,D,20121119,000000,26.0362,26.1666,26.0362,26.1313,187854.47918794,0
+VFH.US,D,20121120,000000,26.1235,26.3521,26.0362,26.31,242954.35577954,0
+VFH.US,D,20121121,000000,26.3197,26.3197,26.1745,26.31,100259.51611469,0
+VFH.US,D,20121123,000000,26.5278,26.5993,26.4306,26.5993,85946.920077258,0
+VFH.US,D,20121126,000000,26.5699,26.5699,26.3962,26.5631,237674.91068419,0
+VFH.US,D,20121127,000000,26.5278,26.5856,26.302,26.3197,133536.32738168,0
+VFH.US,D,20121128,000000,26.1843,26.4374,26.0037,26.4306,138269.48240538,0
+VFH.US,D,20121129,000000,26.5925,26.6406,26.462,26.5993,158632.03714666,0
+VFH.US,D,20121130,000000,26.5778,26.6582,26.4885,26.564,74163.973214848,0
+VFH.US,D,20121203,000000,26.6651,26.7053,26.4875,26.5101,195817.47234042,0
+VFH.US,D,20121204,000000,26.462,26.5552,26.3432,26.4374,141093.67977203,0
+VFH.US,D,20121205,000000,26.5631,26.8181,26.4463,26.7142,456803.47727572,0
+VFH.US,D,20121206,000000,26.7593,26.8005,26.673,26.7926,308850.59567133,0
+VFH.US,D,20121207,000000,26.926,26.979,26.827,26.9693,222494.97723823,0
+VFH.US,D,20121210,000000,26.8996,26.9957,26.8181,26.9202,223219.62694147,0
+VFH.US,D,20121211,000000,26.979,27.1458,26.9427,27.0458,153419.85911239,0
+VFH.US,D,20121212,000000,27.1458,27.3244,27.0752,27.1154,282357.56559248,0
+VFH.US,D,20121213,000000,27.1321,27.1625,26.9123,26.9604,225548.49413121,0
+VFH.US,D,20121214,000000,26.9055,26.979,26.8545,26.8682,89665.973195579,0
+VFH.US,D,20121217,000000,27.0683,27.3842,26.9202,27.3842,228593.85744104,0
+VFH.US,D,20121218,000000,27.7463,27.7619,27.4285,27.7619,453000.84993002,0
+VFH.US,D,20121219,000000,27.8395,27.8395,27.5991,27.6286,285464.08077601,0
+VFH.US,D,20121220,000000,27.6237,27.9642,27.6237,27.9642,259572.37745513,0
+VFH.US,D,20121221,000000,27.5599,27.7767,27.4285,27.6707,286693.23343719,0
+VFH.US,D,20121224,000000,27.6443,27.6972,27.5982,27.6443,105616.42025004,0
+VFH.US,D,20121226,000000,27.5726,27.7375,27.558,27.605,188909.3490091,0
+VFH.US,D,20121227,000000,27.6884,27.7032,27.1831,27.5403,157828.90920554,0
+VFH.US,D,20121228,000000,27.3382,27.5245,27.3117,27.3205,266820.91288333,0
+VFH.US,D,20121231,000000,27.3705,27.7709,27.2793,27.7042,550237.42508857,0
+VFH.US,D,20130102,000000,28.4979,28.4979,28.2477,28.4606,517066.61040265,0
+VFH.US,D,20130103,000000,28.5067,28.5155,28.3301,28.4342,437536.5602714,0
+VFH.US,D,20130104,000000,28.493,28.7922,28.4342,28.7765,382919.78348195,0
+VFH.US,D,20130107,000000,28.7599,28.7765,28.5538,28.6942,510650.75965454,0
+VFH.US,D,20130108,000000,28.6607,28.6696,28.493,28.6303,237162.25414308,0
+VFH.US,D,20130109,000000,28.7187,28.8079,28.546,28.6127,212376.38053812,0
+VFH.US,D,20130110,000000,28.7844,28.9306,28.702,28.9071,256223.29317264,0
+VFH.US,D,20130111,000000,28.8314,28.8561,28.6873,28.8561,411604.08903473,0
+VFH.US,D,20130114,000000,28.8825,28.8825,28.6303,28.7991,1564954.925997,0
+VFH.US,D,20130115,000000,28.6873,28.9218,28.6383,28.9139,266316.40992538,0
+VFH.US,D,20130116,000000,28.9071,28.9532,28.7922,28.8973,227055.8878177,0
+VFH.US,D,20130117,000000,28.9473,29.012,28.8471,28.9532,412173.82065795,0
+VFH.US,D,20130118,000000,28.9709,29.012,28.8079,28.9943,210380.79106,0
+VFH.US,D,20130122,000000,28.9856,29.2544,28.9856,29.2456,512580.10126951,0
+VFH.US,D,20130123,000000,29.2632,29.2632,29.1249,29.2377,257778.58916019,0
+VFH.US,D,20130124,000000,29.3113,29.483,29.2377,29.328,273703.55626728,0
+VFH.US,D,20130125,000000,29.4732,29.4879,29.271,29.4663,252462.45294063,0
+VFH.US,D,20130128,000000,29.5241,29.5241,29.2544,29.3525,269910.10170264,0
+VFH.US,D,20130129,000000,29.328,29.5154,29.328,29.5074,389737.19820062,0
+VFH.US,D,20130130,000000,29.4977,29.5241,29.3201,29.3947,217178.84101868,0
+VFH.US,D,20130131,000000,29.3613,29.4152,29.2446,29.3613,204524.47995616,0
+VFH.US,D,20130201,000000,29.5409,29.8058,29.5409,29.7498,345908.63112822,0
+VFH.US,D,20130204,000000,29.4565,29.6263,29.4095,29.4349,391711.38452297,0
+VFH.US,D,20130205,000000,29.6606,29.7989,29.5713,29.7342,391785.78596929,0
+VFH.US,D,20130206,000000,29.634,29.8401,29.5546,29.8401,243982.72645544,0
+VFH.US,D,20130207,000000,29.8401,29.9932,29.5241,29.7272,204536.7103309,0
+VFH.US,D,20130208,000000,29.7587,29.8401,29.7411,29.8401,178036.5458668,0
+VFH.US,D,20130211,000000,29.8814,29.9716,29.7725,29.9353,234906.76920177,0
+VFH.US,D,20130212,000000,29.9786,30.1807,29.9049,30.158,239968.10594761,0
+VFH.US,D,20130213,000000,30.2729,30.2729,30.0265,30.1148,301519.50521364,0
+VFH.US,D,20130214,000000,30.0511,30.2218,30.0432,30.1973,166038.54824858,0
+VFH.US,D,20130215,000000,30.2639,30.2639,30.002,30.107,207415.94438387,0
+VFH.US,D,20130219,000000,30.0992,30.3582,30.0913,30.3582,187288.82435629,0
+VFH.US,D,20130220,000000,30.2639,30.3935,29.9127,29.9264,204031.18817505,0
+VFH.US,D,20130221,000000,29.8234,29.8568,29.5713,29.6773,266129.89671062,0
+VFH.US,D,20130222,000000,29.8814,30.0265,29.849,30.0178,180378.66262917,0
+VFH.US,D,20130225,000000,30.1747,30.1747,29.271,29.2799,320068.90689999,0
+VFH.US,D,20130226,000000,29.4732,29.4977,29.1749,29.4663,278478.49840467,0
+VFH.US,D,20130227,000000,29.4565,29.9127,29.4261,29.8568,146199.86122524,0
+VFH.US,D,20130228,000000,29.8677,30.0373,29.7832,29.8343,141164.00442677,0
+VFH.US,D,20130301,000000,29.6684,29.9539,29.4496,29.8981,283048.5817652,0
+VFH.US,D,20130304,000000,29.8058,30.1482,29.8058,30.1482,885823.61993771,0
+VFH.US,D,20130305,000000,30.3513,30.5407,30.2846,30.4191,398863.09615116,0
+VFH.US,D,20130306,000000,30.5799,30.6564,30.4592,30.5701,299490.28220499,0
+VFH.US,D,20130307,000000,30.6212,30.7683,30.6143,30.7516,403004.09719795,0
+VFH.US,D,20130308,000000,30.9057,30.9822,30.6564,30.8497,434122.24732364,0
+VFH.US,D,20130311,000000,30.8714,31.0655,30.7811,31.0401,422590.02314336,0
+VFH.US,D,20130312,000000,31.0166,31.0342,30.8154,30.887,243749.33013751,0
+VFH.US,D,20130313,000000,30.9361,31.0077,30.8311,30.9939,287540.18688782,0
+VFH.US,D,20130314,000000,31.1157,31.206,31.0401,31.1893,322538.42339921,0
+VFH.US,D,20130315,000000,31.2402,31.3216,31.0764,31.2962,257749.03242123,0
+VFH.US,D,20130318,000000,30.9783,31.1559,30.8066,31.0401,338827.24415478,0
+VFH.US,D,20130319,000000,31.1245,31.1893,30.7085,30.8782,239751.01679601,0
+VFH.US,D,20130320,000000,31.0685,31.1108,30.9881,31.0764,229932.06427698,0
+VFH.US,D,20130321,000000,30.9566,31.0441,30.7595,30.7595,320626.40814848,0
+VFH.US,D,20130322,000000,30.8733,30.9566,30.784,30.9057,127851.24152418,0
+VFH.US,D,20130325,000000,31.0598,31.1195,30.7251,30.843,285236.79964545,0
+VFH.US,D,20130326,000000,30.9656,31.0528,30.8644,31.0361,329919.45455375,0
+VFH.US,D,20130327,000000,30.8811,30.9656,30.7595,30.9656,125083.10004176,0
+VFH.US,D,20130328,000000,30.9656,31.0361,30.8811,31.0293,229410.23495481,0
+VFH.US,D,20130401,000000,31.0441,31.1019,30.7683,30.8811,281497.36256924,0
+VFH.US,D,20130402,000000,31.0048,31.0685,30.9312,30.9881,267239.80321812,0
+VFH.US,D,20130403,000000,31.0106,31.0205,30.4249,30.5338,336521.81851662,0
+VFH.US,D,20130404,000000,30.526,30.784,30.526,30.7683,301369.6831231,0
+VFH.US,D,20130405,000000,30.3955,30.7516,30.2786,30.7251,185457.32573924,0
+VFH.US,D,20130408,000000,30.7251,31.0293,30.5887,31.0205,208594.13715031,0
+VFH.US,D,20130409,000000,31.1019,31.2569,30.9959,31.1195,159033.60111725,0
+VFH.US,D,20130410,000000,31.2314,31.4924,31.2255,31.4757,161990.29421021,0
+VFH.US,D,20130411,000000,31.4836,31.6926,31.4188,31.566,195945.89127518,0
+VFH.US,D,20130412,000000,31.412,31.4924,31.2736,31.4424,191235.15860516,0
+VFH.US,D,20130415,000000,31.3453,31.4355,30.6878,30.6878,228678.45086631,0
+VFH.US,D,20130416,000000,31.0441,31.1853,30.843,31.1677,215994.53306485,0
+VFH.US,D,20130417,000000,30.8733,30.9135,30.3955,30.6143,279487.50432058,0
+VFH.US,D,20130418,000000,30.6143,30.6878,30.2493,30.367,192588.65340953,0
+VFH.US,D,20130419,000000,30.4592,30.7752,30.4112,30.7516,164720.72537053,0
+VFH.US,D,20130422,000000,30.8587,30.8587,30.5093,30.784,227696.96329357,0
+VFH.US,D,20130423,000000,31.0048,31.2962,30.9733,31.2962,214292.47258045,0
+VFH.US,D,20130424,000000,31.3453,31.517,31.3059,31.4836,197060.89377215,0
+VFH.US,D,20130425,000000,31.6132,31.7897,31.511,31.6132,276698.97888026,0
+VFH.US,D,20130426,000000,31.5915,31.6308,31.3698,31.4836,218264.28677669,0
+VFH.US,D,20130429,000000,31.6062,31.6867,31.517,31.6563,174680.32719905,0
+VFH.US,D,20130430,000000,31.6612,31.7917,31.5375,31.7917,223354.16106359,0
+VFH.US,D,20130501,000000,31.7378,31.7731,31.3786,31.4041,188550.59135012,0
+VFH.US,D,20130502,000000,31.566,31.7121,31.467,31.6867,151970.5597059,0
+VFH.US,D,20130503,000000,32.0066,32.1115,31.9232,31.9663,212326.43984126,0
+VFH.US,D,20130506,000000,32.0389,32.3009,32.0389,32.2852,204226.87417087,0
+VFH.US,D,20130507,000000,32.9495,32.9495,32.2479,32.503,258904.802834,0
+VFH.US,D,20130508,000000,32.4943,32.7454,32.4294,32.7248,293851.06025276,0
+VFH.US,D,20130509,000000,32.7169,32.7169,32.4206,32.4765,203774.35030555,0
+VFH.US,D,20130510,000000,32.4943,32.5913,32.4461,32.5835,142531.76800167,0
+VFH.US,D,20130513,000000,32.5765,32.7551,32.4853,32.6982,252149.55918691,0
+VFH.US,D,20130514,000000,32.7807,33.2036,32.7708,33.1879,442452.15171828,0
+VFH.US,D,20130515,000000,33.18,33.5353,33.1044,33.4793,371485.40229959,0
+VFH.US,D,20130516,000000,33.4224,33.5783,33.2123,33.283,318509.53412086,0
+VFH.US,D,20130517,000000,33.4567,33.6912,33.4401,33.6912,276448.25619812,0
+VFH.US,D,20130520,000000,33.6579,33.8639,33.6185,33.7304,623068.28745695,0
+VFH.US,D,20130521,000000,33.6745,33.9257,33.6745,33.8001,427771.6252408,0
+VFH.US,D,20130522,000000,33.8923,34.2338,33.235,33.3988,570773.24347199,0
+VFH.US,D,20130523,000000,32.9347,33.2673,32.7551,33.1526,336433.14829976,0
+VFH.US,D,20130524,000000,32.9916,33.1703,32.8111,33.1703,164381.33247155,0
+VFH.US,D,20130528,000000,33.6275,33.7726,33.2673,33.4311,429809.0018326,0
+VFH.US,D,20130529,000000,33.2801,33.4371,33.0367,33.3312,386558.31996658,0
+VFH.US,D,20130530,000000,33.39,33.7304,33.3155,33.6185,467318.54195693,0
+VFH.US,D,20130531,000000,33.595,33.6608,32.9662,32.9759,1564564.5732031,0
+VFH.US,D,20130603,000000,33.1613,33.2271,32.6649,33.1261,490905.83883753,0
+VFH.US,D,20130604,000000,33.1927,33.3312,32.7571,32.8219,392697.96808518,0
+VFH.US,D,20130605,000000,32.7826,32.871,32.2469,32.3479,487007.40688971,0
+VFH.US,D,20130606,000000,32.2567,32.8219,32.143,32.8121,577105.51999272,0
+VFH.US,D,20130607,000000,33.0367,33.2968,32.8396,33.2585,419603.77331144,0
+VFH.US,D,20130610,000000,33.4145,33.4567,33.1613,33.2998,459654.17378762,0
+VFH.US,D,20130611,000000,33.0044,33.0927,32.7327,32.7651,384606.55599794,0
+VFH.US,D,20130612,000000,33.025,33.025,32.3489,32.4294,298676.96228489,0
+VFH.US,D,20130613,000000,32.4373,33.0633,32.2939,33.025,280259.03712698,0
+VFH.US,D,20130614,000000,33.0279,33.1064,32.6099,32.7002,217244.06968395,0
+VFH.US,D,20130617,000000,32.9269,33.1044,32.7807,32.9495,254335.73867137,0
+VFH.US,D,20130618,000000,33.0367,33.2585,32.9525,33.175,286534.23856561,0
+VFH.US,D,20130619,000000,33.1927,33.2085,32.6747,32.6836,424350.17790778,0
+VFH.US,D,20130620,000000,32.3872,32.4294,31.83,31.9712,562088.65820993,0
+VFH.US,D,20130621,000000,32.239,32.3166,31.6092,32.0056,436055.66573018,0
+VFH.US,D,20130624,000000,31.6974,31.8162,31.1372,31.4787,469346.74576769,0
+VFH.US,D,20130625,000000,31.7917,32.185,31.669,32.0585,253211.56339335,0
+VFH.US,D,20130626,000000,32.3254,32.454,32.1684,32.3725,356295.27687468,0
+VFH.US,D,20130627,000000,32.6256,32.8886,32.5354,32.8493,288818.26104797,0
+VFH.US,D,20130628,000000,32.7651,32.8219,32.5354,32.6836,348857.17063803,0
+VFH.US,D,20130701,000000,32.8788,33.0995,32.7983,32.8297,371770.77771015,0
+VFH.US,D,20130702,000000,32.8121,33.1575,32.7091,32.8886,290391.90259763,0
+VFH.US,D,20130703,000000,32.6747,32.8493,32.5687,32.7983,138144.12106432,0
+VFH.US,D,20130705,000000,33.0838,33.2635,32.7983,33.2635,194803.37043504,0
+VFH.US,D,20130708,000000,33.4459,33.5941,33.4047,33.493,333130.94712044,0
+VFH.US,D,20130709,000000,33.6804,33.7991,33.4636,33.7726,353361.0061354,0
+VFH.US,D,20130710,000000,33.6804,33.7294,33.4371,33.5941,311887.80539799,0
+VFH.US,D,20130711,000000,34.0199,34.0896,33.6991,33.9355,487507.8330561,0
+VFH.US,D,20130712,000000,34.0199,34.1592,33.9532,34.1416,308583.56582288,0
+VFH.US,D,20130715,000000,34.3397,34.3457,34.167,34.3152,460202.50225505,0
+VFH.US,D,20130716,000000,34.3937,34.4024,34.0434,34.1739,280084.75428697,0
+VFH.US,D,20130717,000000,34.2544,34.4271,34.1739,34.3299,342473.93422256,0
+VFH.US,D,20130718,000000,34.3937,34.7774,34.3937,34.7704,362557.22874067,0
+VFH.US,D,20130719,000000,34.6802,34.7774,34.6008,34.7774,237762.56170314,0
+VFH.US,D,20130722,000000,34.8225,35.002,34.7371,34.9942,461069.83966358,0
+VFH.US,D,20130723,000000,35.0727,35.0982,34.8598,34.9343,243988.84164281,0
+VFH.US,D,20130724,000000,35.0491,35.0491,34.5673,34.6223,309743.41302723,0
+VFH.US,D,20130725,000000,34.4839,34.6714,34.378,34.6714,278604.87894364,0
+VFH.US,D,20130726,000000,34.5183,34.64,34.3457,34.64,236591.50332196,0
+VFH.US,D,20130729,000000,34.5743,34.5743,34.2888,34.3859,182330.42659782,0
+VFH.US,D,20130730,000000,34.5448,34.6302,34.3065,34.3859,276831.47460659,0
+VFH.US,D,20130731,000000,34.4024,34.6645,34.3299,34.3457,392402.40069568,0
+VFH.US,D,20130801,000000,34.6302,34.8931,34.6302,34.8549,373944.72681986,0
+VFH.US,D,20130802,000000,34.7547,34.8883,34.7224,34.8225,228744.69872947,0
+VFH.US,D,20130805,000000,34.747,34.8549,34.6802,34.7547,358724.02545811,0
+VFH.US,D,20130806,000000,34.7145,34.7145,34.4173,34.4614,214579.8863868,0
+VFH.US,D,20130807,000000,34.2888,34.3152,34.0738,34.2368,307395.18107747,0
+VFH.US,D,20130808,000000,34.4349,34.5006,34.1072,34.3152,197960.8455133,0
+VFH.US,D,20130809,000000,34.2455,34.3937,34.1827,34.2711,143420.50856598,0
+VFH.US,D,20130812,000000,34.1347,34.1916,34.0267,34.1171,287466.80463939,0
+VFH.US,D,20130813,000000,34.1827,34.2888,33.9188,34.1985,225688.12424282,0
+VFH.US,D,20130814,000000,34.1827,34.3065,34.0974,34.0974,175881.96151708,0
+VFH.US,D,20130815,000000,33.8158,33.8158,33.5019,33.5941,267282.6095297,0
+VFH.US,D,20130816,000000,33.5253,33.7137,33.3871,33.4636,398842.71219326,0
+VFH.US,D,20130819,000000,33.3714,33.4047,33.0044,33.0044,421251.81630741,0
+VFH.US,D,20130820,000000,33.0544,33.4548,32.9759,33.3871,248620.07687703,0
+VFH.US,D,20130821,000000,33.232,33.5077,33.0671,33.184,186934.14348888,0
+VFH.US,D,20130822,000000,33.2585,33.5765,33.2585,33.5509,177056.07749196,0
+VFH.US,D,20130823,000000,33.6176,33.6342,33.4548,33.5999,174179.90103267,0
+VFH.US,D,20130826,000000,33.5941,33.7227,33.4194,33.4371,156196.15417797,0
+VFH.US,D,20130827,000000,33.0279,33.1221,32.659,32.6836,306814.23827741,0
+VFH.US,D,20130828,000000,32.6002,32.871,32.503,32.7091,244138.66373335,0
+VFH.US,D,20130829,000000,32.6669,32.9525,32.659,32.8121,318290.40657347,0
+VFH.US,D,20130830,000000,32.8297,32.8553,32.5187,32.5922,293884.69378329,0
+VFH.US,D,20130903,000000,32.9367,33.1074,32.5757,32.7561,189665.59384708,0
+VFH.US,D,20130904,000000,32.7651,33.1398,32.7317,33.0476,192223.78056317,0
+VFH.US,D,20130905,000000,33.0671,33.2408,33.0476,33.0848,175595.56690862,0
+VFH.US,D,20130906,000000,33.2173,33.2899,32.7728,33.1153,144806.61770298,0
+VFH.US,D,20130909,000000,33.2006,33.5077,33.1575,33.5077,161963.79506495,0
+VFH.US,D,20130910,000000,33.7412,33.8756,33.703,33.8688,329339.53095158,0
+VFH.US,D,20130911,000000,33.8403,33.9188,33.755,33.911,158682.99704141,0
+VFH.US,D,20130912,000000,33.8933,33.9188,33.6647,33.6902,176877.71786035,0
+VFH.US,D,20130913,000000,33.6686,33.8266,33.6686,33.7854,174284.87841584,0
+VFH.US,D,20130916,000000,34.1072,34.2455,34.065,34.1072,163945.11577255,0
+VFH.US,D,20130917,000000,34.1729,34.2779,34.1229,34.2779,246489.95327678,0
+VFH.US,D,20130918,000000,34.1886,34.8058,34.1141,34.6645,200300.92387989,0
+VFH.US,D,20130919,000000,34.7557,34.7784,34.4251,34.4839,179382.90628591,0
+VFH.US,D,20130920,000000,34.5439,34.5673,34.2348,34.2779,181872.80674303,0
+VFH.US,D,20130923,000000,34.0954,34.0954,33.8266,33.8826,164399.67803365,0
+VFH.US,D,20130924,000000,33.8266,34.0012,33.703,33.7501,411570.4555042,0
+VFH.US,D,20130925,000000,33.7501,33.9728,33.6295,33.8893,240242.27018133,0
+VFH.US,D,20130926,000000,33.9728,34.071,33.7501,33.9158,158010.32643081,0
+VFH.US,D,20130927,000000,33.7412,33.8512,33.7167,33.8109,225551.5517249,0
+VFH.US,D,20130930,000000,33.4077,33.703,33.3586,33.5892,248177.74499066,0
+VFH.US,D,20131001,000000,33.5617,33.9492,33.5617,33.8893,214136.53530253,0
+VFH.US,D,20131002,000000,33.6451,33.8688,33.5715,33.8041,183381.21962741,0
+VFH.US,D,20131003,000000,33.7334,33.8041,33.3331,33.5363,160917.07882693,0
+VFH.US,D,20131004,000000,33.6128,33.8109,33.5803,33.7854,333750.61944051,0
+VFH.US,D,20131007,000000,33.4871,33.6451,33.4077,33.4724,225760.48729335,0
+VFH.US,D,20131008,000000,33.4656,33.4871,33.0289,33.0476,232067.28386669,0
+VFH.US,D,20131009,000000,33.1074,33.2585,32.9298,33.1398,360095.86582458,0
+VFH.US,D,20131010,000000,33.5106,34.0404,33.5106,34.0404,234378.82469223,0
+VFH.US,D,20131011,000000,33.9158,34.2868,33.8756,34.2779,181233.76966295,0
+VFH.US,D,20131014,000000,34.1563,34.4516,34.0238,34.4428,176243.77676975,0
+VFH.US,D,20131015,000000,34.3515,34.5006,34.1229,34.1886,282833.53100939,0
+VFH.US,D,20131016,000000,34.3927,34.8706,34.377,34.8559,230299.99471703,0
+VFH.US,D,20131017,000000,34.6724,35.2306,34.6724,35.2306,330232.34830747,0
+VFH.US,D,20131018,000000,35.3562,35.3562,35.0747,35.3228,179979.13705439,0
+VFH.US,D,20131021,000000,35.2385,35.3385,35.1846,35.2306,209261.71177144,0
+VFH.US,D,20131022,000000,35.2915,35.4966,35.2454,35.3385,136940.44835049,0
+VFH.US,D,20131023,000000,35.1846,35.2306,35.0265,35.1276,160797.83267324,0
+VFH.US,D,20131024,000000,35.1374,35.2003,35.0265,35.1679,204838.39290778,0
+VFH.US,D,20131025,000000,35.1463,35.3385,35.0657,35.3308,139914.46780768,0
+VFH.US,D,20131028,000000,35.2728,35.316,35.2003,35.2826,354614.61954607,0
+VFH.US,D,20131029,000000,35.3385,35.374,35.2003,35.3385,156843.3448412,0
+VFH.US,D,20131030,000000,35.3906,35.3906,35.059,35.1679,139875.73828767,0
+VFH.US,D,20131031,000000,35.1609,35.1609,34.8235,34.8235,108386.60012826,0
+VFH.US,D,20131101,000000,34.8617,34.953,34.6812,34.8941,210562.20828528,0
+VFH.US,D,20131104,000000,34.9363,34.9618,34.8146,34.9363,164382.35166944,0
+VFH.US,D,20131105,000000,34.7784,34.8617,34.6989,34.7557,168607.9461415,0
+VFH.US,D,20131106,000000,34.8402,34.953,34.8146,34.8803,134247.72751229,0
+VFH.US,D,20131107,000000,35.0207,35.0207,34.4693,34.4771,133748.3205438,0
+VFH.US,D,20131108,000000,34.4428,35.1197,34.4017,35.1197,237813.52159788,0
+VFH.US,D,20131111,000000,35.0657,35.1846,34.9795,35.1374,157282.61913389,0
+VFH.US,D,20131112,000000,35.0109,35.052,34.748,34.8706,108517.05745881,0
+VFH.US,D,20131113,000000,34.7293,35.1679,34.6547,35.1609,156871.88238226,0
+VFH.US,D,20131114,000000,35.2306,35.4632,35.1609,35.4141,114078.82037102,0
+VFH.US,D,20131115,000000,35.4877,35.5976,35.4298,35.5701,195927.54571308,0
+VFH.US,D,20131118,000000,35.6614,35.8007,35.472,35.5466,314529.56634146,0
+VFH.US,D,20131119,000000,35.5289,35.7183,35.4632,35.5378,204920.94793727,0
+VFH.US,D,20131120,000000,35.579,35.7026,35.3228,35.422,190248.57504294,0
+VFH.US,D,20131121,000000,35.5701,35.9587,35.5132,35.9243,191785.52546839,0
+VFH.US,D,20131122,000000,35.9744,36.0872,35.8576,36.0794,192159.57109579,0
+VFH.US,D,20131125,000000,36.1559,36.2521,36.0637,36.1225,321924.86626651,0
+VFH.US,D,20131126,000000,36.148,36.2284,36.0872,36.1068,177152.90129196,0
+VFH.US,D,20131127,000000,36.1559,36.2608,36.1068,36.2521,149840.43610567,0
+VFH.US,D,20131129,000000,36.3433,36.3668,36.1157,36.1314,99626.594221989,0
+VFH.US,D,20131202,000000,36.1706,36.3433,35.9832,36.0146,225289.61786592,0
+VFH.US,D,20131203,000000,35.8831,35.9508,35.5466,35.7085,164520.96258313,0
+VFH.US,D,20131204,000000,35.579,35.9508,35.4877,35.784,176304.92864344,0
+VFH.US,D,20131205,000000,35.7085,35.7183,35.4877,35.5289,372985.66160081,0
+VFH.US,D,20131206,000000,35.8831,36.0323,35.7684,35.9832,139081.78312758,0
+VFH.US,D,20131209,000000,36.097,36.1559,36.0146,36.1068,180186.03422706,0
+VFH.US,D,20131210,000000,36.0225,36.1706,35.9832,35.9832,139535.32619079,0
+VFH.US,D,20131211,000000,35.9675,36.0048,35.3984,35.4387,164526.05857261,0
+VFH.US,D,20131212,000000,35.4554,35.5888,35.3562,35.422,158787.97442459,0
+VFH.US,D,20131213,000000,35.5378,35.6438,35.4063,35.4966,142201.54788373,0
+VFH.US,D,20131216,000000,35.7183,35.7507,35.6515,35.6947,168156.44147408,0
+VFH.US,D,20131217,000000,35.7507,35.7507,35.472,35.5466,136047.6309946,0
+VFH.US,D,20131218,000000,35.6201,36.3208,35.364,36.3031,365974.5992821,0
+VFH.US,D,20131219,000000,36.2284,36.2608,36.097,36.1706,243783.98286595,0
+VFH.US,D,20131220,000000,36.2961,36.4846,36.2236,36.4277,229224.74093795,0
+VFH.US,D,20131223,000000,36.6268,36.6818,36.5669,36.5915,327511.08992821,0
+VFH.US,D,20131224,000000,36.6651,36.7083,36.6218,36.6995,83639.456043308,0
+VFH.US,D,20131226,000000,36.8094,36.8309,36.674,36.7514,139050.18799284,0
+VFH.US,D,20131227,000000,36.7995,36.825,36.6573,36.7347,136639.78497152,0
+VFH.US,D,20131230,000000,36.7514,36.7995,36.6651,36.6995,143353.24150491,0
+VFH.US,D,20131231,000000,36.7583,36.8565,36.7347,36.7995,195673.76543725,0
+VFH.US,D,20140102,000000,36.7583,36.774,36.5149,36.6288,266100.33997167,0
+VFH.US,D,20140103,000000,36.718,36.9388,36.6573,36.825,340436.55763075,0
+VFH.US,D,20140106,000000,37.0006,37.0968,36.8309,36.8652,384512.78979161,0
+VFH.US,D,20140107,000000,37.0311,37.0783,36.825,36.9301,308488.78041866,0
+VFH.US,D,20140108,000000,36.9928,37.0233,36.8565,37.0085,313467.56213501,0
+VFH.US,D,20140109,000000,37.1223,37.1479,36.8829,37.0968,228347.21155048,0
+VFH.US,D,20140110,000000,37.139,37.1979,36.9301,37.1223,425048.32846575,0
+VFH.US,D,20140113,000000,37.0968,37.1135,36.5415,36.6121,346254.13921457,0
+VFH.US,D,20140114,000000,36.7436,36.9202,36.6367,36.8917,239589.98352861,0
+VFH.US,D,20140115,000000,37.0566,37.2999,37.0566,37.2636,367321.97889911,0
+VFH.US,D,20140116,000000,37.1919,37.1919,37.0085,37.0783,338550.02232737,0
+VFH.US,D,20140117,000000,37.1057,37.1743,36.9153,36.9859,208623.69388926,0
+VFH.US,D,20140121,000000,37.1645,37.2283,36.8829,37.0783,313012.99987391,0
+VFH.US,D,20140122,000000,37.1557,37.1919,37.0409,37.1557,225964.32687232,0
+VFH.US,D,20140123,000000,37.0006,37.0006,36.4777,36.6425,305426.09074462,0
+VFH.US,D,20140124,000000,36.4277,36.4277,35.8379,35.8459,404346.38082547,0
+VFH.US,D,20140127,000000,35.8626,36.0293,35.3925,35.5741,272724.10709033,0
+VFH.US,D,20140128,000000,35.7467,36.0117,35.731,35.9812,203570.51072658,0
+VFH.US,D,20140129,000000,35.6309,35.8959,35.5073,35.6005,217663.97921663,0
+VFH.US,D,20140130,000000,35.8959,36.1372,35.7801,36.0528,377391.65410026,0
+VFH.US,D,20140131,000000,35.5829,35.9891,35.4573,35.6653,350272.83651398,0
+VFH.US,D,20140203,000000,35.6084,35.7065,34.7538,34.8039,661376.87873084,0
+VFH.US,D,20140204,000000,34.9863,35.3012,34.8313,35.1619,872032.85322244,0
+VFH.US,D,20140205,000000,35.0747,35.1933,34.8686,35.0923,695310.0534421,0
+VFH.US,D,20140206,000000,35.1856,35.5653,35.1856,35.5574,748553.97066718,0
+VFH.US,D,20140207,000000,35.7213,35.9655,35.5918,35.9116,204094.37844454,0
+VFH.US,D,20140210,000000,35.9391,36.044,35.8154,36.0372,1109952.3714014,0
+VFH.US,D,20140211,000000,36.1372,36.46,35.9812,36.3668,1548261.4836771,0
+VFH.US,D,20140212,000000,36.4522,36.5415,36.2521,36.3433,479637.58691202,0
+VFH.US,D,20140213,000000,36.1049,36.5415,36.0372,36.4963,711449.05210712,0
+VFH.US,D,20140214,000000,36.46,36.6033,36.3845,36.5788,163290.79072404,0
+VFH.US,D,20140218,000000,36.5513,36.7436,36.5336,36.6995,173286.06447889,0
+VFH.US,D,20140219,000000,36.5935,36.825,36.2039,36.2521,185193.35348446,0
+VFH.US,D,20140220,000000,36.3118,36.411,36.095,36.3511,203410.49665709,0
+VFH.US,D,20140221,000000,36.4197,36.5149,36.2608,36.3845,191118.97004514,0
+VFH.US,D,20140224,000000,36.4522,36.8466,36.4522,36.6651,906183.11708532,0
+VFH.US,D,20140225,000000,36.6906,36.7083,36.4197,36.4846,247990.212578,0
+VFH.US,D,20140226,000000,36.5149,36.6218,36.3285,36.4689,214155.90006253,0
+VFH.US,D,20140227,000000,36.4277,36.6425,36.3433,36.6425,141573.72198051,0
+VFH.US,D,20140228,000000,36.6357,37.0243,36.6357,36.8751,203652.04655817,0
+VFH.US,D,20140303,000000,36.5689,36.6288,36.3374,36.5689,490837.55257859,0
+VFH.US,D,20140304,000000,36.9301,37.2901,36.9301,37.2636,268111.21741822,0
+VFH.US,D,20140305,000000,37.2371,37.4892,37.2283,37.4825,248039.13407696,0
+VFH.US,D,20140306,000000,37.6031,37.7356,37.5874,37.6708,221110.90649702,0
+VFH.US,D,20140307,000000,37.8935,37.9347,37.6296,37.7533,445149.96854596,0
+VFH.US,D,20140310,000000,37.7287,37.7935,37.5687,37.7443,226041.78591232,0
+VFH.US,D,20140311,000000,37.8199,37.8199,37.4452,37.503,285601.6724918,0
+VFH.US,D,20140312,000000,37.3244,37.5109,37.2371,37.5109,170967.3892681,0
+VFH.US,D,20140313,000000,37.6384,37.6463,37.0616,37.1322,459414.66228234,0
+VFH.US,D,20140314,000000,37.0233,37.3185,36.9301,37.0006,198323.67996387,0
+VFH.US,D,20140317,000000,37.2371,37.4452,37.2283,37.346,202597.17673699,0
+VFH.US,D,20140318,000000,37.3637,37.5531,37.346,37.5197,234536.80036593,0
+VFH.US,D,20140319,000000,37.5589,37.6639,37.2283,37.3853,227934.43640307,0
+VFH.US,D,20140320,000000,37.3391,37.9759,37.2804,37.9347,390056.20714172,0
+VFH.US,D,20140321,000000,38.289,38.3233,37.8759,37.9445,398416.68747321,0
+VFH.US,D,20140324,000000,38.0653,38.1103,37.6708,37.8415,368334.0424087,0
+VFH.US,D,20140325,000000,37.9956,38.0692,37.6963,37.8278,245313.79890612,0
+VFH.US,D,20140326,000000,38.0044,38.0535,37.4569,37.4569,609989.94007019,0
+VFH.US,D,20140327,000000,37.4284,37.5129,37.0978,37.2911,528921.9203156,0
+VFH.US,D,20140328,000000,37.3391,37.6561,37.3195,37.4216,373390.28316507,0
+VFH.US,D,20140331,000000,37.6963,37.8632,37.6718,37.815,226989.63995454,0
+VFH.US,D,20140401,000000,37.9641,38.0368,37.8062,38.0201,353497.5786533,0
+VFH.US,D,20140402,000000,38.0201,38.1212,37.921,38.078,388818.90089737,0
+VFH.US,D,20140403,000000,38.129,38.129,37.8632,37.9956,383285.67552621,0
+VFH.US,D,20140404,000000,38.1692,38.2035,37.5697,37.5894,269816.3354963,0
+VFH.US,D,20140407,000000,37.4835,37.5697,37.032,37.0566,296951.4602489,0
+VFH.US,D,20140408,000000,37.0497,37.1979,36.8388,37.14,268867.4622562,0
+VFH.US,D,20140409,000000,37.2911,37.4383,37.0566,37.395,271565.27908388,0
+VFH.US,D,20140410,000000,37.3656,37.3793,36.5405,36.6024,338755.90030213,0
+VFH.US,D,20140411,000000,36.2119,36.5925,36.0833,36.1775,367021.31552012,0
+VFH.US,D,20140414,000000,36.5503,36.621,36.0833,36.4522,244629.91711867,0
+VFH.US,D,20140415,000000,36.5052,36.7897,36.2334,36.718,289042.48458484,0
+VFH.US,D,20140416,000000,37.032,37.088,36.6906,36.9928,284043.31891057,0
+VFH.US,D,20140417,000000,37.0566,37.1322,36.8829,37.0566,330669.58420436,0
+VFH.US,D,20140421,000000,37.0625,37.1233,36.9771,37.0566,223645.65166152,0
+VFH.US,D,20140422,000000,37.032,37.404,37.0006,37.3195,221359.59078336,0
+VFH.US,D,20140423,000000,37.2479,37.3793,37.2224,37.3558,245537.00324509,0
+VFH.US,D,20140424,000000,37.4835,37.4835,37.1979,37.3098,210044.45575469,0
+VFH.US,D,20140425,000000,37.1979,37.2381,36.9585,37.0006,139436.46399499,0
+VFH.US,D,20140428,000000,36.9771,37.0497,36.4895,36.825,372869.47304079,0
+VFH.US,D,20140429,000000,36.9153,37.1067,36.9153,37.0792,496377.91233501,0
+VFH.US,D,20140430,000000,36.9859,37.2067,36.9301,37.1842,182223.41081886,0
+VFH.US,D,20140501,000000,37.088,37.2567,36.9859,37.2067,240694.79404665,0
+VFH.US,D,20140502,000000,37.2224,37.5129,37.1567,37.2381,148682.62729711,0
+VFH.US,D,20140505,000000,37.0085,37.1145,36.7995,37.0703,132661.85558789,0
+VFH.US,D,20140506,000000,37.2224,37.2224,36.621,36.6357,207368.04208281,0
+VFH.US,D,20140507,000000,36.6828,37.088,36.6828,37.0703,163519.09105249,0
+VFH.US,D,20140508,000000,37.032,37.348,37.0006,37.1145,331454.36658341,0
+VFH.US,D,20140509,000000,37.14,37.1488,36.9153,37.1145,127827.7999726,0
+VFH.US,D,20140512,000000,37.2567,37.554,37.2567,37.5462,204040.36095611,0
+VFH.US,D,20140513,000000,37.5609,37.6247,37.404,37.404,189953.00765344,0
+VFH.US,D,20140514,000000,37.395,37.404,37.0703,37.1145,167099.53325712,0
+VFH.US,D,20140515,000000,37.0566,37.0566,36.4689,36.7514,196831.5742458,0
+VFH.US,D,20140516,000000,36.7583,36.8182,36.5582,36.8182,148295.33209706,0
+VFH.US,D,20140519,000000,36.674,37.0497,36.674,37.032,492738.35665249,0
+VFH.US,D,20140520,000000,36.9674,36.9928,36.6563,36.7897,947186.46759319,0
+VFH.US,D,20140521,000000,36.9301,37.1145,36.9006,37.0006,136231.08661568,0
+VFH.US,D,20140522,000000,37.0006,37.2146,36.9859,37.14,132165.50621311,0
+VFH.US,D,20140523,000000,37.1233,37.2999,37.1233,37.2724,153727.65687663,0
+VFH.US,D,20140527,000000,37.4137,37.7562,37.404,37.6394,251499.31092998,0
+VFH.US,D,20140528,000000,37.6473,37.6473,37.4648,37.5462,141745.96642473,0
+VFH.US,D,20140529,000000,37.6148,37.6394,37.4745,37.6148,163697.4506841,0
+VFH.US,D,20140530,000000,37.5796,37.7228,37.5796,37.6963,126783.12213038,0
+VFH.US,D,20140602,000000,37.764,37.8278,37.5384,37.8062,160273.96495529,0
+VFH.US,D,20140603,000000,37.714,37.8632,37.6639,37.8445,190110.98332715,0
+VFH.US,D,20140604,000000,37.7709,38.0044,37.7709,37.9779,291816.74125462,0
+VFH.US,D,20140605,000000,38.078,38.4037,37.8876,38.3969,188078.7027248,0
+VFH.US,D,20140606,000000,38.4528,38.6756,38.3969,38.6401,227404.45349774,0
+VFH.US,D,20140609,000000,38.6491,38.8315,38.6197,38.7716,840924.89507571,0
+VFH.US,D,20140610,000000,38.6991,38.7176,38.5685,38.6902,326544.89032388,0
+VFH.US,D,20140611,000000,38.5529,38.5607,38.3518,38.4361,159286.36219517,0
+VFH.US,D,20140612,000000,38.388,38.4203,38.1771,38.2546,147685.85175594,0
+VFH.US,D,20140613,000000,38.3174,38.4126,38.2035,38.2546,133885.91225961,0
+VFH.US,D,20140616,000000,38.1438,38.2202,37.9956,38.1133,1084117.7431626,0
+VFH.US,D,20140617,000000,38.0535,38.5265,38.0535,38.494,242791.28411636,0
+VFH.US,D,20140618,000000,38.5008,38.7442,38.3361,38.6991,157193.94891703,0
+VFH.US,D,20140619,000000,38.7442,38.7638,38.5352,38.6667,168456.08565518,0
+VFH.US,D,20140620,000000,38.7795,38.8394,38.7079,38.8168,157570.03294024,0
+VFH.US,D,20140623,000000,38.8394,38.8914,38.7079,38.8757,226487.17539238,0
+VFH.US,D,20140624,000000,38.808,38.9807,38.599,38.6234,186252.30009721,0
+VFH.US,D,20140625,000000,38.5568,38.7138,38.3989,38.6883,130468.54171817,0
+VFH.US,D,20140626,000000,38.6304,38.6372,38.3047,38.5735,123723.49005002,0
+VFH.US,D,20140627,000000,38.4469,38.6883,38.4469,38.6716,163366.21136826,0
+VFH.US,D,20140630,000000,38.6794,38.75,38.6167,38.7138,239421.81587597,0
+VFH.US,D,20140701,000000,38.8295,39.1504,38.8295,38.9512,293360.82606533,0
+VFH.US,D,20140702,000000,38.9807,39.0406,38.8551,38.8894,168798.53614785,0
+VFH.US,D,20140703,000000,39.0739,39.1828,39.064,39.1328,274534.20255158,0
+VFH.US,D,20140707,000000,39.0826,39.0826,38.8629,38.9512,596285.80517598,0
+VFH.US,D,20140708,000000,38.8982,38.9335,38.5735,38.6794,289532.71877225,0
+VFH.US,D,20140709,000000,38.7599,38.8168,38.6234,38.7226,174476.48762008,0
+VFH.US,D,20140710,000000,38.3311,38.6078,38.2781,38.5392,177124.3637509,0
+VFH.US,D,20140711,000000,38.3989,38.599,38.3214,38.5568,117521.67085983,0
+VFH.US,D,20140714,000000,38.8168,38.8982,38.7313,38.7854,171918.300904,0
+VFH.US,D,20140715,000000,38.9807,39.0983,38.8168,39.0149,189116.24618176,0
+VFH.US,D,20140716,000000,39.0896,39.1073,38.8198,38.8982,133393.6396764,0
+VFH.US,D,20140717,000000,38.75,38.8815,38.4076,38.4567,253837.35090079,0
+VFH.US,D,20140718,000000,38.5901,38.8894,38.5823,38.8462,152494.42742386,0
+VFH.US,D,20140721,000000,38.75,38.7854,38.5901,38.7226,464004.11040286,0
+VFH.US,D,20140722,000000,38.8629,38.9335,38.8168,38.8629,169812.63805322,0
+VFH.US,D,20140723,000000,38.8629,39.0149,38.8295,38.9512,126420.28767981,0
+VFH.US,D,20140724,000000,39.0071,39.1073,38.9904,39.0406,193738.30863492,0
+VFH.US,D,20140725,000000,38.907,38.9728,38.7854,38.8365,153993.66752719,0
+VFH.US,D,20140728,000000,38.8629,38.8815,38.6078,38.8462,629759.32163667,0
+VFH.US,D,20140729,000000,38.8551,38.9335,38.6304,38.6539,553554.91423633,0
+VFH.US,D,20140730,000000,38.7942,38.8982,38.5568,38.7766,270513.4668564,0
+VFH.US,D,20140731,000000,38.5823,38.5901,38.0133,38.0299,380639.83779116,0
+VFH.US,D,20140801,000000,37.922,38.0543,37.5697,37.6875,341822.66676775,0
+VFH.US,D,20140804,000000,37.8229,38.0054,37.6473,37.9474,234746.75513228,0
+VFH.US,D,20140805,000000,37.815,37.922,37.5285,37.6384,141359.69042259,0
+VFH.US,D,20140806,000000,37.5374,37.9387,37.5119,37.7797,144344.92105661,0
+VFH.US,D,20140807,000000,37.9564,37.9877,37.5531,37.6384,94550.988705615,0
+VFH.US,D,20140808,000000,37.6963,37.9721,37.5697,37.9651,133037.93961109,0
+VFH.US,D,20140811,000000,38.0887,38.2065,38.0133,38.0299,711696.71719557,0
+VFH.US,D,20140812,000000,37.9788,38.1712,37.9564,38.0543,162893.30354506,0
+VFH.US,D,20140813,000000,38.1791,38.3389,38.1633,38.2958,96707.611451127,0
+VFH.US,D,20140814,000000,38.3311,38.4743,38.3311,38.4567,96092.015922635,0
+VFH.US,D,20140815,000000,38.5568,38.6234,38.1065,38.3311,109862.39868001,0
+VFH.US,D,20140818,000000,38.5312,38.7313,38.5312,38.6951,717298.22882569,0
+VFH.US,D,20140819,000000,38.7766,38.8728,38.7687,38.7942,213940.84930673,0
+VFH.US,D,20140820,000000,38.7854,38.9424,38.6794,38.907,149159.6119119,0
+VFH.US,D,20140821,000000,38.9807,39.3339,38.9149,39.274,188819.65959436,0
+VFH.US,D,20140822,000000,39.2642,39.3417,39.1073,39.1504,149977.00862357,0
+VFH.US,D,20140825,000000,39.3584,39.5488,39.3162,39.4251,155675.3440537,0
+VFH.US,D,20140826,000000,39.4751,39.6321,39.4428,39.5488,193603.7745128,0
+VFH.US,D,20140827,000000,39.6017,39.6017,39.4153,39.484,245467.69778824,0
+VFH.US,D,20140828,000000,39.3074,39.3829,39.2387,39.3339,140984.62559728,0
+VFH.US,D,20140829,000000,39.3986,39.5488,39.3663,39.5174,122853.09504782,0
+VFH.US,D,20140902,000000,39.6017,39.7166,39.484,39.6802,253149.39232176,0
+VFH.US,D,20140903,000000,39.8598,39.8667,39.5488,39.6243,443603.84533946,0
+VFH.US,D,20140904,000000,39.7086,39.8411,39.5075,39.5949,171009.17638178,0
+VFH.US,D,20140905,000000,39.5242,39.6714,39.3417,39.6714,131990.20417519,0
+VFH.US,D,20140908,000000,39.639,39.8136,39.5762,39.6891,177499.42857621,0
+VFH.US,D,20140909,000000,39.6097,39.6097,39.2994,39.3417,155835.35812319,0
+VFH.US,D,20140910,000000,39.3486,39.4928,39.274,39.4349,326297.22523544,0
+VFH.US,D,20140911,000000,39.2642,39.5674,39.2642,39.5389,166641.91340233,0
+VFH.US,D,20140912,000000,39.5075,39.6164,39.274,39.3889,210675.33925161,0
+VFH.US,D,20140915,000000,39.3584,39.4349,39.2554,39.3339,196736.78884158,0
+VFH.US,D,20140916,000000,39.2642,39.5575,39.2642,39.4673,195710.45656146,0
+VFH.US,D,20140917,000000,39.5075,39.8499,39.4575,39.639,233765.26755953,0
+VFH.US,D,20140918,000000,39.7853,40.0286,39.7853,39.9737,416323.99448579,0
+VFH.US,D,20140919,000000,40.0992,40.1688,39.7243,39.8225,188531.22659011,0
+VFH.US,D,20140922,000000,39.7763,39.8411,39.4928,39.5242,178992.55349218,0
+VFH.US,D,20140923,000000,39.4084,39.6017,39.2073,39.2073,271608.08539547,0
+VFH.US,D,20140924,000000,39.3181,39.4271,39.1338,39.4173,319950.67994418,0
+VFH.US,D,20140925,000000,39.3427,39.3594,38.8355,38.8541,716018.11626976,0
+VFH.US,D,20140926,000000,39.2397,39.2838,38.8885,39.2162,237012.43205253,0
+VFH.US,D,20140929,000000,38.8619,39.1338,38.808,39.0739,695135.77060209,0
+VFH.US,D,20140930,000000,39.1671,39.1925,38.9061,38.9581,236204.20812191,0
+VFH.US,D,20141001,000000,38.8619,38.9503,38.4705,38.546,411481.78528735,0
+VFH.US,D,20141002,000000,38.5539,38.7835,38.3007,38.6441,210809.87337373,0
+VFH.US,D,20141003,000000,38.9227,39.1925,38.8452,39.1338,278897.38873945,0
+VFH.US,D,20141006,000000,39.328,39.3594,38.9807,39.0739,534772.11623206,0
+VFH.US,D,20141007,000000,38.914,38.9227,38.4361,38.4361,230154.24941806,0
+VFH.US,D,20141008,000000,38.4361,39.1248,38.3616,39.1248,235756.78024608,0
+VFH.US,D,20141009,000000,38.9904,39.0739,38.3969,38.3969,245691.92132511,0
+VFH.US,D,20141010,000000,38.3518,38.7206,38.1006,38.1103,343613.39746901,0
+VFH.US,D,20141013,000000,38.126,38.3802,37.8229,37.8298,205698.59593103,0
+VFH.US,D,20141014,000000,37.9584,38.3429,37.8827,38.074,894711.02558084,0
+VFH.US,D,20141015,000000,37.5894,37.6894,36.6906,37.4117,788656.350236,0
+VFH.US,D,20141016,000000,36.774,37.7237,36.673,37.4628,364944.1902104,0
+VFH.US,D,20141017,000000,37.9249,38.0329,37.6894,37.8827,393347.1971442,0
+VFH.US,D,20141020,000000,37.7983,38.1487,37.7983,38.1418,3457749.1236442,0
+VFH.US,D,20141021,000000,38.3703,38.8452,38.3429,38.8198,290996.28694927,0
+VFH.US,D,20141022,000000,38.8805,38.9581,38.5283,38.546,404635.83302761,0
+VFH.US,D,20141023,000000,38.9326,39.0896,38.8158,38.8805,154324.90684302,0
+VFH.US,D,20141024,000000,38.8541,39.1925,38.8541,39.1582,174410.23975692,0
+VFH.US,D,20141027,000000,39.0552,39.2652,38.9728,39.2397,477916.16166762,0
+VFH.US,D,20141028,000000,39.3839,39.7106,39.3839,39.7106,155035.28777573,0
+VFH.US,D,20141029,000000,39.7106,39.8274,39.4693,39.7646,216122.95199961,0
+VFH.US,D,20141030,000000,39.643,40.0736,39.6351,39.9608,177207.93797828,0
+VFH.US,D,20141031,000000,40.3749,40.4838,40.264,40.4484,289605.08182279,0
+VFH.US,D,20141103,000000,40.4917,40.7124,40.4583,40.5672,364127.81269663,0
+VFH.US,D,20141104,000000,40.4917,40.6123,40.2974,40.6123,197658.14373853,0
+VFH.US,D,20141105,000000,40.8615,40.8615,40.627,40.8438,326945.43509657,0
+VFH.US,D,20141106,000000,40.7998,40.8792,40.6751,40.8792,249937.89975507,0
+VFH.US,D,20141107,000000,40.8704,40.9793,40.7192,40.9037,287092.75901198,0
+VFH.US,D,20141110,000000,40.8958,41.097,40.8958,41.097,189651.32507655,0
+VFH.US,D,20141111,000000,41.1049,41.1137,40.9793,41.0029,145992.96405259,0
+VFH.US,D,20141112,000000,40.8174,40.9617,40.7506,40.9204,296405.17017726,0
+VFH.US,D,20141113,000000,40.9871,41.0205,40.7506,40.8704,162490.7203766,0
+VFH.US,D,20141114,000000,40.8615,40.936,40.6937,40.7506,206969.53570593,0
+VFH.US,D,20141117,000000,40.6751,40.7683,40.5848,40.7192,222433.82536453,0
+VFH.US,D,20141118,000000,40.7192,40.9537,40.6937,40.8262,176636.16795927,0
+VFH.US,D,20141119,000000,40.7938,40.7938,40.5338,40.6839,261024.7344553,0
+VFH.US,D,20141120,000000,40.4917,40.7595,40.4484,40.7429,126350.98222296,0
+VFH.US,D,20141121,000000,41.1049,41.1648,40.8704,40.936,225620.85718175,0
+VFH.US,D,20141124,000000,41.0029,41.2128,41.0029,41.1873,302817.96333169,0
+VFH.US,D,20141125,000000,41.1951,41.256,41.045,41.1481,387856.77808462,0
+VFH.US,D,20141126,000000,41.1873,41.2824,41.1392,41.2736,254769.91697458,0
+VFH.US,D,20141128,000000,41.2638,41.4571,41.2128,41.2471,101617.08771064,0
+VFH.US,D,20141201,000000,41.1137,41.1481,40.8518,40.8958,274250.86553682,0
+VFH.US,D,20141202,000000,40.9037,41.2903,40.9037,41.2471,150794.40533525,0
+VFH.US,D,20141203,000000,41.3404,41.4885,41.2383,41.4571,173487.86566206,0
+VFH.US,D,20141204,000000,41.4414,41.5307,41.256,41.4807,191907.82921576,0
+VFH.US,D,20141205,000000,41.6504,41.9614,41.6269,41.8584,309071.76161451,0
+VFH.US,D,20141208,000000,41.9094,42.2293,41.7868,42.0007,2831660.9528248,0
+VFH.US,D,20141209,000000,41.4748,42.0272,41.4326,42.0272,2837863.7912128,0
+VFH.US,D,20141210,000000,41.8839,41.9614,41.3609,41.3885,506025.6396077,0
+VFH.US,D,20141211,000000,41.5161,41.8515,41.4807,41.5307,264917.05121574,0
+VFH.US,D,20141212,000000,41.308,41.4571,40.7595,40.7762,220554.42444643,0
+VFH.US,D,20141215,000000,41.0029,41.045,40.2395,40.4073,355554.32000512,0
+VFH.US,D,20141216,000000,40.2071,40.7683,40.0482,40.0883,300978.31113147,0
+VFH.US,D,20141217,000000,40.1895,40.9871,40.1895,40.9704,250892.88818255,0
+VFH.US,D,20141218,000000,41.5484,41.8251,41.3796,41.8251,309347.96424402,0
+VFH.US,D,20141219,000000,41.9516,42.036,41.6985,41.8761,246410.45584098,0
+VFH.US,D,20141222,000000,41.9713,42.1488,41.8594,42.1488,267858.45634029,0
+VFH.US,D,20141223,000000,42.3343,42.4922,42.2323,42.3421,236741.3254125,0
+VFH.US,D,20141224,000000,42.451,42.4579,42.3166,42.3421,202808.15070123,0
+VFH.US,D,20141226,000000,42.4196,42.4579,42.3343,42.3421,153667.52420084,0
+VFH.US,D,20141229,000000,42.2568,42.6895,42.2568,42.5276,1330306.0138625,0
+VFH.US,D,20141230,000000,42.4579,42.5609,42.3667,42.4756,219983.67362531,0
+VFH.US,D,20141231,000000,42.5708,42.5806,41.9536,41.988,296606.97136044,0
+VFH.US,D,20150102,000000,42.2323,42.2813,41.7072,41.9948,327636.45126928,0
+VFH.US,D,20150105,000000,41.8849,41.8849,41.1697,41.2433,395910.47984977,0
+VFH.US,D,20150106,000000,41.3384,41.3609,40.5161,40.6771,547782.17735988,0
+VFH.US,D,20150107,000000,41.0332,41.1608,40.7615,41.1088,267465.04595287,0
+VFH.US,D,20150108,000000,41.4797,41.7416,41.4296,41.666,306611.41789633,0
+VFH.US,D,20150109,000000,41.7239,41.7505,41.1245,41.1697,258228.05543182,0
+VFH.US,D,20150112,000000,41.1765,41.252,40.7449,40.8821,260681.26476473,0
+VFH.US,D,20150113,000000,41.0922,41.3384,40.4416,40.7526,317864.38185341,0
+VFH.US,D,20150114,000000,40.2061,40.3562,39.7596,40.2719,379924.36086898,0
+VFH.US,D,20150115,000000,40.2061,40.3062,39.7509,39.8411,443276.68281521,0
+VFH.US,D,20150116,000000,39.6969,40.3474,39.6067,40.3474,379029.50511729,0
+VFH.US,D,20150120,000000,40.4661,40.5161,39.9353,40.0786,2727866.8584108,0
+VFH.US,D,20150121,000000,40.0786,40.3474,39.8225,40.1805,1949800.9935002,0
+VFH.US,D,20150122,000000,40.3739,41.2088,40.1963,41.1844,527064.94175117,0
+VFH.US,D,20150123,000000,41.0332,41.1991,40.7703,40.7703,323532.1413467,0
+VFH.US,D,20150126,000000,40.7055,41.0402,40.5957,41.0244,586460.73746959,0
+VFH.US,D,20150127,000000,40.6507,40.891,40.5094,40.6594,637418.5938165,0
+VFH.US,D,20150128,000000,40.8547,40.8547,39.951,39.951,414558.74373191,0
+VFH.US,D,20150129,000000,40.003,40.3327,39.7931,40.2719,232611.53554256,0
+VFH.US,D,20150130,000000,39.9657,40.214,39.6224,39.6606,326092.36645858,0
+VFH.US,D,20150202,000000,39.742,40.2297,39.3918,40.1885,538339.30886405,0
+VFH.US,D,20150203,000000,40.4063,40.8821,40.3985,40.8733,332113.78762137,0
+VFH.US,D,20150204,000000,40.7369,41.0489,40.7055,40.7781,392749.94717782,0
+VFH.US,D,20150205,000000,40.8468,41.252,40.8391,41.1931,240814.04020035,0
+VFH.US,D,20150206,000000,41.4865,41.7682,41.2796,41.3541,259551.99349723,0
+VFH.US,D,20150209,000000,41.2178,41.3462,41.0922,41.1697,234408.38143118,0
+VFH.US,D,20150210,000000,41.4296,41.4728,41.1343,41.4296,235128.95434285,0
+VFH.US,D,20150211,000000,41.3609,41.5051,41.1844,41.4109,265322.69197791,0
+VFH.US,D,20150212,000000,41.4728,41.9026,41.4561,41.8771,188009.39726795,0
+VFH.US,D,20150213,000000,41.8771,41.979,41.673,41.8437,191060.87576515,0
+VFH.US,D,20150217,000000,41.7937,42.0458,41.7937,41.979,233402.43310896,0
+VFH.US,D,20150218,000000,41.8849,41.8938,41.6494,41.7593,220786.80156646,0
+VFH.US,D,20150219,000000,41.7072,41.7072,41.4964,41.5827,262467.91867441,0
+VFH.US,D,20150220,000000,41.4797,41.9026,41.2873,41.8673,283921.0151632,0
+VFH.US,D,20150223,000000,41.7937,41.8104,41.5993,41.8104,292795.17123369,0
+VFH.US,D,20150224,000000,41.8525,42.0526,41.8171,41.8938,182896.08142946,0
+VFH.US,D,20150225,000000,41.8437,42.0526,41.8338,41.8938,223704.76513942,0
+VFH.US,D,20150226,000000,41.8849,41.8849,41.6592,41.8014,192478.58003688,0
+VFH.US,D,20150227,000000,41.7329,41.8261,41.6259,41.673,231702.41102034,0
+VFH.US,D,20150302,000000,41.666,42.0027,41.6426,41.9633,294446.27182335,0
+VFH.US,D,20150303,000000,41.8437,41.9536,41.666,41.8673,240456.30173924,0
+VFH.US,D,20150304,000000,41.7329,41.7329,41.4797,41.6093,203996.53544664,0
+VFH.US,D,20150305,000000,41.666,41.8014,41.565,41.7505,262357.84530177,0
+VFH.US,D,20150306,000000,41.9193,42.0222,41.3207,41.3855,375662.07527269,0
+VFH.US,D,20150309,000000,41.4394,41.6347,41.4296,41.5739,291132.85946718,0
+VFH.US,D,20150310,000000,41.2433,41.2433,40.8391,40.8547,386082.35454968,0
+VFH.US,D,20150311,000000,40.9744,41.1931,40.9303,41.1176,484940.47355896,0
+VFH.US,D,20150312,000000,41.6887,41.979,41.3943,41.9713,483992.61951674,0
+VFH.US,D,20150313,000000,41.8771,41.9193,41.4483,41.6985,335409.87361334,0
+VFH.US,D,20150316,000000,41.9104,42.1831,41.8849,42.1312,455695.60916401,0
+VFH.US,D,20150317,000000,41.9948,42.1744,41.8338,42.0949,280593.33403649,0
+VFH.US,D,20150318,000000,42.0027,42.4756,41.8673,42.3598,279291.81832477,0
+VFH.US,D,20150319,000000,42.2323,42.2323,41.8673,42.0292,232645.16907308,0
+VFH.US,D,20150320,000000,42.1931,42.6531,42.1488,42.6197,248982.91132759,0
+VFH.US,D,20150323,000000,42.604,42.7474,42.4344,42.4344,333041.25770569,0
+VFH.US,D,20150324,000000,42.3667,42.3852,42.087,42.087,300365.77319666,0
+VFH.US,D,20150325,000000,42.1449,42.1449,41.4581,41.4826,343529.82324164,0
+VFH.US,D,20150326,000000,41.3168,41.57,41.1382,41.3972,257584.94156017,0
+VFH.US,D,20150327,000000,41.3905,41.4247,41.2285,41.3718,294233.25946333,0
+VFH.US,D,20150330,000000,41.6043,42.035,41.6043,41.933,328517.03825043,0
+VFH.US,D,20150331,000000,41.7279,42.9318,41.614,41.6847,327104.42996817,0
+VFH.US,D,20150401,000000,41.5964,41.7819,41.357,41.6543,274374.18848211,0
+VFH.US,D,20150402,000000,41.6297,41.933,41.6297,41.9085,282054.86381772,0
+VFH.US,D,20150406,000000,41.6386,42.0508,41.5425,41.9762,212313.19026864,0
+VFH.US,D,20150407,000000,42.0262,42.0439,41.7201,41.7279,303870.79475707,0
+VFH.US,D,20150408,000000,41.7819,41.9918,41.7466,41.8634,225789.0248344,0
+VFH.US,D,20150409,000000,41.8309,41.9085,41.5778,41.8221,280080.67749538,0
+VFH.US,D,20150410,000000,41.8634,41.9251,41.7819,41.8309,275082.53101901,0
+VFH.US,D,20150413,000000,41.8054,42.0841,41.8054,41.9762,216918.94555548,0
+VFH.US,D,20150414,000000,42.0508,42.0508,41.7554,41.9762,251792.83992371,0
+VFH.US,D,20150415,000000,42.0675,42.2706,41.985,42.1184,199414.22171137,0
+VFH.US,D,20150416,000000,42.1007,42.296,41.8731,42.1792,261196.97889952,0
+VFH.US,D,20150417,000000,41.8986,41.9408,41.4914,41.6386,296833.2332931,0
+VFH.US,D,20150420,000000,41.8054,41.9408,41.7466,41.8309,256429.1711474,0
+VFH.US,D,20150421,000000,41.9506,41.9918,41.6297,41.67,234293.21206907,0
+VFH.US,D,20150422,000000,41.7377,41.9683,41.57,41.933,193807.61409177,0
+VFH.US,D,20150423,000000,41.8486,42.0742,41.7976,41.985,887189.34511681,0
+VFH.US,D,20150424,000000,41.9918,41.9918,41.8054,41.8898,1191460.6846466,0
+VFH.US,D,20150427,000000,41.9506,42.1537,41.6935,41.7279,1438538.7151087,0
+VFH.US,D,20150428,000000,41.6935,41.985,41.5513,41.985,2589989.7671948,0
+VFH.US,D,20150429,000000,41.7819,42.0919,41.7819,41.9153,1227170.3212885,0
+VFH.US,D,20150430,000000,41.7976,41.9153,41.3816,41.5513,219757.41169266,0
+VFH.US,D,20150501,000000,41.6935,41.8634,41.6779,41.8143,186895.41396888,0
+VFH.US,D,20150504,000000,41.8986,42.1704,41.8986,42.1537,482547.39690184,0
+VFH.US,D,20150505,000000,42.1007,42.1891,41.7122,41.7819,249195.92368763,0
+VFH.US,D,20150506,000000,41.8486,41.9506,41.3247,41.614,279880.914708,0
+VFH.US,D,20150507,000000,41.5336,41.9987,41.4767,41.8898,307618.38541645,0
+VFH.US,D,20150508,000000,42.1351,42.4245,42.1272,42.3902,298369.16452065,0
+VFH.US,D,20150511,000000,42.3902,42.507,42.1959,42.2773,324254.75265416,0
+VFH.US,D,20150512,000000,42.1184,42.2616,41.8143,42.1792,314664.10046358,0
+VFH.US,D,20150513,000000,42.2116,42.3303,42.1106,42.1704,378491.36862882,0
+VFH.US,D,20150514,000000,42.3303,42.5776,42.2773,42.5433,385729.71207806,0
+VFH.US,D,20150515,000000,42.5864,42.6257,42.3058,42.4167,397916.26130684,0
+VFH.US,D,20150518,000000,42.3832,42.6953,42.3392,42.6503,499400.85329114,0
+VFH.US,D,20150519,000000,42.7101,42.9838,42.7101,42.8946,509329.87918281,0
+VFH.US,D,20150520,000000,42.9486,42.9486,42.7022,42.764,372415.92997758,0
+VFH.US,D,20150521,000000,42.7101,42.764,42.61,42.6503,295297.30206556,0
+VFH.US,D,20150522,000000,42.6346,42.7454,42.5776,42.6346,228269.75251047,0
+VFH.US,D,20150526,000000,42.558,42.5933,42.1626,42.2616,4101709.9487477,0
+VFH.US,D,20150527,000000,42.3303,42.6777,42.296,42.6423,230634.29162654,0
+VFH.US,D,20150528,000000,42.558,42.6346,42.3735,42.6169,261644.40677537,0
+VFH.US,D,20150529,000000,42.5776,42.6169,42.1626,42.244,346717.87425674,0
+VFH.US,D,20150601,000000,42.4637,42.4804,42.1891,42.3137,355381.056363,0
+VFH.US,D,20150602,000000,42.2616,42.507,42.1449,42.3902,284383.73100746,0
+VFH.US,D,20150603,000000,42.4402,42.7866,42.4245,42.6346,591896.11984284,0
+VFH.US,D,20150604,000000,42.5344,42.61,42.2706,42.3215,479115.75758986,0
+VFH.US,D,20150605,000000,42.558,42.7355,42.3832,42.5344,489049.879471,0
+VFH.US,D,20150608,000000,42.5678,42.61,42.3058,42.3215,712589.53455147,0
+VFH.US,D,20150609,000000,42.3902,42.5344,42.1792,42.3999,748827.115703,0
+VFH.US,D,20150610,000000,42.5864,43.0927,42.558,42.9916,899692.86489088,0
+VFH.US,D,20150611,000000,43.1094,43.2174,42.9916,43.1369,589452.08329099,0
+VFH.US,D,20150612,000000,43.0632,43.1369,42.8857,43.0152,552053.6357372,0
+VFH.US,D,20150615,000000,42.8464,42.9486,42.5678,42.8387,473088.22123969,0
+VFH.US,D,20150616,000000,42.7944,43.128,42.7542,43.1015,605250.66985912,0
+VFH.US,D,20150617,000000,43.1015,43.234,42.9318,43.0063,700888.12352065,0
+VFH.US,D,20150618,000000,43.1673,43.4822,43.0408,43.4058,1043705.5274338,0
+VFH.US,D,20150619,000000,43.3017,43.3292,43.0632,43.0829,452164.08845835,0
+VFH.US,D,20150622,000000,43.3723,43.5499,43.3292,43.338,547679.23837248,0
+VFH.US,D,20150623,000000,43.4469,43.5499,43.3861,43.4901,449308.29595696,0
+VFH.US,D,20150624,000000,43.3792,43.4734,43.1369,43.1369,363740.51749659,0
+VFH.US,D,20150625,000000,43.2703,43.2762,42.8464,42.8719,881161.80876665,0
+VFH.US,D,20150626,000000,42.975,43.1094,42.8926,43.0545,349795.85189919,0
+VFH.US,D,20150629,000000,42.5736,42.7512,42.0115,42.0517,785958.53340833,0
+VFH.US,D,20150630,000000,42.3952,42.4932,42.0517,42.2146,289437.93336803,0
+VFH.US,D,20150701,000000,42.7777,42.82,42.5471,42.7699,455924.92869036,0
+VFH.US,D,20150702,000000,42.8278,42.8611,42.4609,42.6139,552170.8434951,0
+VFH.US,D,20150706,000000,42.2401,42.5551,42.1655,42.5404,388861.70720896,0
+VFH.US,D,20150707,000000,42.5031,42.6316,41.8928,42.6139,285205.20451071,0
+VFH.US,D,20150708,000000,42.2656,42.3166,41.8751,41.9437,282262.78018826,0
+VFH.US,D,20150709,000000,42.4049,42.5404,42.1312,42.1931,280379.30247857,0
+VFH.US,D,20150710,000000,42.7002,42.7777,42.5471,42.7169,241671.18562991,0
+VFH.US,D,20150713,000000,43.0309,43.1526,42.92,43.0917,428391.29756087,0
+VFH.US,D,20150714,000000,43.0211,43.2939,42.9828,43.2606,663988.06373745,0
+VFH.US,D,20150715,000000,43.4322,43.5744,43.3106,43.5067,278714.95231627,0
+VFH.US,D,20150716,000000,43.7854,43.8826,43.7619,43.8727,456039.07885458,0
+VFH.US,D,20150717,000000,43.8727,43.8727,43.5902,43.7373,417565.37752172,0
+VFH.US,D,20150720,000000,43.8727,43.9218,43.6883,43.8227,442864.9268657,0
+VFH.US,D,20150721,000000,43.8227,43.9934,43.6431,43.7452,494869.49945062,0
+VFH.US,D,20150722,000000,43.7452,44.1023,43.7373,44.0445,413215.44090648,0
+VFH.US,D,20150723,000000,44.1621,44.1621,43.5509,43.6608,598403.69840148,0
+VFH.US,D,20150724,000000,43.599,43.6246,43.234,43.3017,267316.24306023,0
+VFH.US,D,20150727,000000,43.0398,43.1005,42.8926,42.9985,613703.89719903,0
+VFH.US,D,20150728,000000,43.234,43.3301,42.87,43.1594,878316.20824421,0
+VFH.US,D,20150729,000000,43.2084,43.5421,43.1172,43.499,4008022.2206591,0
+VFH.US,D,20150730,000000,43.441,43.5744,43.3203,43.5509,313678.53609925,0
+VFH.US,D,20150731,000000,43.5656,43.6333,43.3802,43.4234,228726.35316737,0
+VFH.US,D,20150803,000000,43.4645,43.5244,43.2084,43.4744,322104.24509602,0
+VFH.US,D,20150804,000000,43.4479,43.6246,43.3458,43.3969,1345536.9072032,0
+VFH.US,D,20150805,000000,43.6333,43.7687,43.3871,43.4911,590876.92194799,0
+VFH.US,D,20150806,000000,43.5509,43.5823,43.1094,43.3203,463432.34038385,0
+VFH.US,D,20150807,000000,43.3203,43.3871,43.0309,43.3203,267203.1120939,0
+VFH.US,D,20150810,000000,43.6333,43.754,43.5656,43.7452,255083.82992619,0
+VFH.US,D,20150811,000000,43.4155,43.5421,43.2703,43.4067,645507.96750797,0
+VFH.US,D,20150812,000000,43.1005,43.1005,42.453,43.0622,404746.92559815,0
+VFH.US,D,20150813,000000,43.0917,43.3458,42.9299,43.1761,309442.74964824,0
+VFH.US,D,20150814,000000,43.1359,43.5147,43.1359,43.5147,212492.56909814,0
+VFH.US,D,20150817,000000,43.3723,43.651,43.1997,43.6333,306382.09836999,0
+VFH.US,D,20150818,000000,43.5823,43.705,43.5067,43.5823,351209.47937936,0
+VFH.US,D,20150819,000000,43.4479,43.7285,43.0475,43.2084,405682.54926563,0
+VFH.US,D,20150820,000000,42.8367,42.8778,42.3519,42.3598,585114.37705048,0
+VFH.US,D,20150821,000000,41.9016,42.1214,41.1864,41.1864,683239.69277335,0
+VFH.US,D,20150824,000000,40.3719,40.575,26.6454,39.2152,1005904.4967115,0
+VFH.US,D,20150825,000000,39.9971,40.7869,38.6274,38.6274,3978841.5657315,0
+VFH.US,D,20150826,000000,39.3918,40.0246,38.8551,39.9608,745483.12740999,0
+VFH.US,D,20150827,000000,40.8401,41.0509,40.2258,40.939,993740.36983644,0
+VFH.US,D,20150828,000000,40.8204,40.9155,40.575,40.8301,751599.33397701,0
+VFH.US,D,20150831,000000,40.6407,40.7526,40.4818,40.5583,588407.40544876,0
+VFH.US,D,20150901,000000,39.7539,39.8872,39.0042,39.2387,655705.04244597,0
+VFH.US,D,20150902,000000,39.7616,39.8255,39.2838,39.7616,441336.13002342,0
+VFH.US,D,20150903,000000,39.8872,40.3376,39.8255,39.9608,293672.70062116,0
+VFH.US,D,20150904,000000,39.5125,39.5458,39.0111,39.2642,340386.6169339,0
+VFH.US,D,20150908,000000,39.8529,40.2169,39.7352,40.2022,866905.26861343,0
+VFH.US,D,20150909,000000,40.5318,40.6672,39.638,39.7253,417803.86982912,0
+VFH.US,D,20150910,000000,39.6626,40.1845,39.6233,39.9117,268343.59453824,0
+VFH.US,D,20150911,000000,39.745,40.0903,39.6479,40.0826,195668.66944778,0
+VFH.US,D,20150914,000000,40.0659,40.1502,39.9117,40.0069,206135.83182792,0
+VFH.US,D,20150915,000000,40.0826,40.6584,40.056,40.5417,321912.63589178,0
+VFH.US,D,20150916,000000,40.5937,40.8831,40.4122,40.8204,315322.50230365,0
+VFH.US,D,20150917,000000,40.7703,41.1108,40.3033,40.4033,432965.45771298,0
+VFH.US,D,20150918,000000,39.8529,40.1159,39.6087,39.7253,379917.22648371,0
+VFH.US,D,20150921,000000,39.9461,40.26,39.9216,40.1316,630057.94661987,0
+VFH.US,D,20150922,000000,39.6714,39.7871,39.3918,39.5997,299557.54926604,0
+VFH.US,D,20150923,000000,39.6714,39.8166,39.4879,39.6989,260061.59244465,0
+VFH.US,D,20150924,000000,39.4193,39.5125,39.1318,39.4526,338848.64731057,0
+VFH.US,D,20150925,000000,39.903,40.1796,39.7616,39.8951,414985.78764986,0
+VFH.US,D,20150928,000000,39.6616,39.6792,38.911,39.0061,529686.31873674,0
+VFH.US,D,20150929,000000,39.0749,39.1788,38.8041,39.1268,287297.61778884,0
+VFH.US,D,20150930,000000,39.5174,39.6301,39.1955,39.59,232342.46729832,0
+VFH.US,D,20151001,000000,39.6979,39.7763,39.2279,39.6547,445387.44165546,0
+VFH.US,D,20151002,000000,39.0316,39.6881,38.5539,39.6881,414870.61828774,0
+VFH.US,D,20151005,000000,39.9294,40.5545,39.9294,40.5112,298355.91494801,0
+VFH.US,D,20151006,000000,40.4945,40.5701,40.2895,40.3229,293614.60634115,0
+VFH.US,D,20151007,000000,40.5701,40.8371,40.4161,40.7329,206005.3744974,0
+VFH.US,D,20151008,000000,40.6387,41.0165,40.5545,40.9734,200770.77410941,0
+VFH.US,D,20151009,000000,41.0499,41.0931,40.625,40.7673,222519.43798771,0
+VFH.US,D,20151012,000000,40.7673,40.8802,40.6555,40.8714,167828.25975194,0
+VFH.US,D,20151013,000000,40.6644,40.938,40.5456,40.5701,223921.85429103,0
+VFH.US,D,20151014,000000,40.5456,40.5986,40.0845,40.1521,226143.70570181,0
+VFH.US,D,20151015,000000,40.3671,41.0067,40.3484,40.991,444456.91397746,0
+VFH.US,D,20151016,000000,41.1098,41.2462,40.991,41.1715,199953.37739775,0
+VFH.US,D,20151019,000000,40.9822,41.2736,40.9636,41.2118,210044.45575469,0
+VFH.US,D,20151020,000000,41.2373,41.4846,41.1951,41.4169,542795.24206035,0
+VFH.US,D,20151021,000000,41.5366,41.6083,41.0666,41.0931,228135.21838835,0
+VFH.US,D,20151022,000000,41.2824,41.8614,41.2824,41.6975,606404.40187609,0
+VFH.US,D,20151023,000000,41.983,42.1184,41.8014,42.0919,325533.84601219,0
+VFH.US,D,20151026,000000,42.0742,42.0742,41.8181,41.983,209537.91440095,0
+VFH.US,D,20151027,000000,41.8114,41.8181,41.5631,41.6877,211177.80381377,0
+VFH.US,D,20151028,000000,41.8358,42.6845,41.7868,42.6561,413700.57910444,0
+VFH.US,D,20151029,000000,42.5551,42.7522,42.3667,42.4932,261222.4588469,0
+VFH.US,D,20151030,000000,42.5394,42.5394,41.9133,41.932,267769.78612344,0
+VFH.US,D,20151102,000000,41.9987,42.6934,41.9389,42.6237,235410.25296183,0
+VFH.US,D,20151103,000000,42.5394,42.7012,42.3765,42.5736,366321.12656636,0
+VFH.US,D,20151104,000000,42.665,42.665,42.3765,42.4452,214181.38000991,0
+VFH.US,D,20151105,000000,42.4599,42.7522,42.4354,42.7012,187087.0231731,0
+VFH.US,D,20151106,000000,43.4205,43.4704,42.8857,43.0427,715848.9294192,0
+VFH.US,D,20151109,000000,43.1801,43.1801,42.3588,42.5394,751439.31990752,0
+VFH.US,D,20151110,000000,42.4844,42.7522,42.4206,42.7258,281685.91417978,0
+VFH.US,D,20151111,000000,42.8534,42.9406,42.607,42.6561,353481.27148699,0
+VFH.US,D,20151112,000000,42.4452,42.4677,41.9752,41.983,267070.61636758,0
+VFH.US,D,20151113,000000,41.88,42.0429,41.5268,41.617,857921.0391703,0
+VFH.US,D,20151116,000000,41.5533,42.1106,41.4542,42.1106,374525.66961994,0
+VFH.US,D,20151117,000000,42.1801,42.4452,41.9908,42.0262,299578.95242184,0
+VFH.US,D,20151118,000000,42.1547,42.7435,42.1272,42.7081,416274.05378895,0
+VFH.US,D,20151119,000000,42.7522,42.8464,42.6316,42.7709,389379.45973954,0
+VFH.US,D,20151120,000000,42.922,43.024,42.7934,42.8719,419077.86719769,0
+VFH.US,D,20151123,000000,42.9583,43.0505,42.7522,42.8121,451468.99549405,0
+VFH.US,D,20151124,000000,42.5471,42.8297,42.3412,42.7169,351143.23151619,0
+VFH.US,D,20151125,000000,42.7522,42.8121,42.665,42.7709,217606.90413451,0
+VFH.US,D,20151127,000000,42.7934,42.9583,42.6845,42.922,128271.15105687,0
+VFH.US,D,20151130,000000,43.0005,43.0427,42.8032,42.821,412768.01303065,0
+VFH.US,D,20151201,000000,42.9936,43.2978,42.9486,43.281,684603.37955666,0
+VFH.US,D,20151202,000000,43.3595,43.3595,42.6845,42.7169,756095.0158912,0
+VFH.US,D,20151203,000000,42.922,42.922,41.9987,42.0919,450222.51646865,0
+VFH.US,D,20151204,000000,42.2548,43.1398,42.246,43.0575,363070.90447967,0
+VFH.US,D,20151207,000000,43.0005,43.0005,42.4677,42.7012,376631.33247071,0
+VFH.US,D,20151208,000000,42.3852,42.4932,42.0841,42.1801,392276.02015672,0
+VFH.US,D,20151209,000000,42.0262,42.4029,41.4934,41.7172,644168.74147413,0
+VFH.US,D,20151210,000000,41.7515,42.0841,41.5993,41.7072,409254.83788708,0
+VFH.US,D,20151211,000000,41.2275,41.3982,40.6732,40.8802,559862.73000758,0
+VFH.US,D,20151214,000000,40.938,41.1715,40.4848,40.8968,441684.69570344,0
+VFH.US,D,20151215,000000,41.3512,41.9389,41.1529,41.7789,3668581.4193716,0
+VFH.US,D,20151216,000000,42.1007,42.4932,41.7426,42.4206,717954.59226998,0
+VFH.US,D,20151217,000000,42.6237,42.6237,41.8114,41.8358,566877.86911785,0
+VFH.US,D,20151218,000000,41.6975,41.6975,40.9057,40.9136,843302.6837644,0
+VFH.US,D,20151221,000000,41.1951,41.3639,40.9136,41.2275,769168.2672885,0
+VFH.US,D,20151222,000000,41.4356,41.6652,41.1254,41.5807,492784.22055775,0
+VFH.US,D,20151223,000000,41.8437,42.0939,41.6867,42.0841,387021.03581084,0
+VFH.US,D,20151224,000000,42.035,42.2743,41.9663,42.0684,233070.17459524,0
+VFH.US,D,20151228,000000,41.9487,42.0508,41.7015,42.0439,373875.42136302,0
+VFH.US,D,20151229,000000,42.292,42.507,42.2234,42.4727,347624.96038315,0
+VFH.US,D,20151230,000000,42.4637,42.4804,42.1194,42.1478,486464.17441176,0
+VFH.US,D,20151231,000000,41.9987,42.2401,41.7505,41.7505,417144.44879116,0
+VFH.US,D,20160104,000000,41.0087,41.0185,40.5613,40.9842,771168.9527561,0
+VFH.US,D,20160105,000000,41.0774,41.2108,40.8271,41.1382,404206.75071387,0
+VFH.US,D,20160106,000000,40.6241,40.8174,40.4043,40.5692,701897.12943655,0
+VFH.US,D,20160107,000000,39.8372,40.1286,39.3869,39.4575,978003.95433989,0
+VFH.US,D,20160108,000000,39.8372,39.8715,38.7923,38.8265,5777632.0839427,0
+VFH.US,D,20160111,000000,39.0797,39.1396,38.5882,38.9512,831652.23262832,0
+VFH.US,D,20160112,000000,39.3535,39.3535,38.6284,39.0955,531624.83313275,0
+VFH.US,D,20160113,000000,39.3211,39.3535,37.9426,38.0692,664708.63664911,0
+VFH.US,D,20160114,000000,38.2192,38.6657,37.7945,38.3989,642468.7193855,0
+VFH.US,D,20160115,000000,37.3726,37.708,37.0773,37.5962,1077385.9410671,0
+VFH.US,D,20160119,000000,37.9594,38.0692,37.3048,37.5266,886605.34472306,0
+VFH.US,D,20160120,000000,36.8132,37.2175,36.0058,36.8035,802908.81359765,0
+VFH.US,D,20160121,000000,36.8633,37.3343,36.5974,36.6828,610485.27024709,0
+VFH.US,D,20160122,000000,37.1852,37.5521,37.1655,37.4304,545743.78157017,0
+VFH.US,D,20160125,000000,37.3146,37.3803,36.5807,36.6062,1680485.0841702,0
+VFH.US,D,20160126,000000,36.7603,37.4157,36.7603,37.3294,879529.0537391,0
+VFH.US,D,20160127,000000,37.2685,37.8003,36.9301,37.1655,468465.13958864,0
+VFH.US,D,20160128,000000,37.4598,37.5266,37.0468,37.2175,698077.17572664,0
+VFH.US,D,20160129,000000,37.3726,38.2095,37.3726,38.1996,750220.35922526,0
+VFH.US,D,20160201,000000,38.0279,38.2684,37.7768,38.0535,634565.8589088,0
+VFH.US,D,20160202,000000,37.6394,37.7523,37.038,37.1479,552165.74750563,0
+VFH.US,D,20160203,000000,37.3048,37.3391,36.2196,37.1752,1200974.8969951,0
+VFH.US,D,20160204,000000,37.0203,37.6993,36.9683,37.4785,847025.8136743,0
+VFH.US,D,20160205,000000,37.4403,37.5697,36.8545,36.9211,722199.55150204,0
+VFH.US,D,20160208,000000,36.4846,36.4846,35.5554,36.0205,2761156.9192503,0
+VFH.US,D,20160209,000000,35.4769,36.1324,35.418,35.8733,1756247.1596842,0
+VFH.US,D,20160210,000000,36.1245,36.5729,35.7703,35.7781,1390487.6111578,0
+VFH.US,D,20160211,000000,34.9501,35.1345,34.5439,34.795,2070340.5093267,0
+VFH.US,D,20160212,000000,35.3553,36.0607,35.3366,36.0528,1623568.9969299,0
+VFH.US,D,20160216,000000,36.5905,36.8132,36.3041,36.727,999374.4957992,0
+VFH.US,D,20160217,000000,37.0546,37.3646,37.0546,37.1655,829848.25235443,0
+VFH.US,D,20160218,000000,37.2264,37.2264,36.8279,36.9859,563349.40600587,0
+VFH.US,D,20160219,000000,36.8035,37.139,36.674,37.0468,451130.62179296,0
+VFH.US,D,20160222,000000,37.4403,37.6894,37.4403,37.5521,399541.88194913,0
+VFH.US,D,20160223,000000,37.4236,37.4403,36.9104,36.9585,429528.72241152,0
+VFH.US,D,20160224,000000,36.5454,36.985,36.1579,36.9301,380023.22306477,0
+VFH.US,D,20160225,000000,36.9104,37.4598,36.7603,37.4598,677168.33091369,0
+VFH.US,D,20160226,000000,37.6659,37.9544,37.5354,37.6659,450084.92475284,0
+VFH.US,D,20160229,000000,37.6148,37.7945,37.2264,37.2264,496542.00319608,0
+VFH.US,D,20160301,000000,37.5354,38.494,37.5354,38.4675,852861.74082024,0
+VFH.US,D,20160302,000000,38.4675,38.8795,38.4478,38.8795,1220169.4509488,0
+VFH.US,D,20160303,000000,38.8795,39.1838,38.7079,39.1838,478828.34378352,0
+VFH.US,D,20160304,000000,39.3211,39.4938,39.0533,39.3114,717596.85380889,0
+VFH.US,D,20160307,000000,39.0955,39.3722,38.9817,39.3299,619809.91178711,0
+VFH.US,D,20160308,000000,39.0533,39.1318,38.6461,38.6883,780900.25425617,0
+VFH.US,D,20160309,000000,38.8531,38.9237,38.6029,38.7256,727666.52901004,0
+VFH.US,D,20160310,000000,38.9335,39.1033,38.2556,38.6981,563213.85268586,0
+VFH.US,D,20160311,000000,39.1033,39.7253,39.0866,39.6881,389012.54849739,0
+VFH.US,D,20160314,000000,39.5987,39.6517,39.3299,39.534,332972.97144673,0
+VFH.US,D,20160315,000000,39.2475,39.4555,39.1622,39.4418,369763.97705518,0
+VFH.US,D,20160316,000000,39.277,39.637,39.1759,39.4575,585817.62359793,0
+VFH.US,D,20160317,000000,39.3869,40.0432,39.2092,39.9314,610757.39608501,0
+VFH.US,D,20160318,000000,40.1992,40.4573,40.1031,40.2767,513382.21001275,0
+VFH.US,D,20160321,000000,40.2248,40.4357,40.0432,40.2002,320678.38724111,0
+VFH.US,D,20160322,000000,39.9403,40.2415,39.8548,40.1208,447253.59300094,0
+VFH.US,D,20160323,000000,40.0286,40.0609,39.7616,39.7616,360328.24294461,0
+VFH.US,D,20160324,000000,39.5075,39.5605,39.1965,39.5517,530366.1237326,0
+VFH.US,D,20160328,000000,39.6694,39.8018,39.5075,39.6871,330513.64692645,0
+VFH.US,D,20160329,000000,39.5605,39.9137,39.378,39.9049,425818.84207425,0
+VFH.US,D,20160330,000000,40.0864,40.3808,40.0609,40.1208,380001.81990899,0
+VFH.US,D,20160331,000000,40.0286,40.2415,39.9737,40.0706,387393.04304246,0
+VFH.US,D,20160401,000000,39.8628,40.3729,39.7156,40.321,610086.76387019,0
+VFH.US,D,20160404,000000,40.3121,40.3729,40.0531,40.1119,306280.17858051,0
+VFH.US,D,20160405,000000,39.7763,39.8156,39.5252,39.5693,402191.79647575,0
+VFH.US,D,20160406,000000,39.5252,39.8078,39.4123,39.7861,405060.83854977,0
+VFH.US,D,20160407,000000,39.4918,39.537,38.8668,39.0582,481370.22333327,0
+VFH.US,D,20160408,000000,39.2838,39.5977,39.1543,39.223,453363.68438058,0
+VFH.US,D,20160411,000000,39.3946,39.7243,39.3368,39.3604,538761.25679251,0
+VFH.US,D,20160412,000000,39.4398,39.9137,39.3407,39.8803,724316.42552966,0
+VFH.US,D,20160413,000000,40.2415,40.7252,40.2169,40.7183,880050.88306126,0
+VFH.US,D,20160414,000000,40.5986,40.9862,40.5408,40.7703,558578.54066006,0
+VFH.US,D,20160415,000000,40.8753,40.8841,40.6417,40.7115,528348.11190079,0
+VFH.US,D,20160418,000000,40.5545,40.9862,40.528,40.9773,418761.91585028,0
+VFH.US,D,20160419,000000,41.0725,41.3972,41.0459,41.358,578247.02163495,0
+VFH.US,D,20160420,000000,41.4267,41.7279,41.3905,41.669,362350.33156802,0
+VFH.US,D,20160421,000000,41.669,41.7652,41.1598,41.2442,435257.63377851,0
+VFH.US,D,20160422,000000,41.2814,41.6828,41.2814,41.6269,342903.01653629,0
+VFH.US,D,20160425,000000,41.4856,41.5464,41.2717,41.5464,329989.77920849,0
+VFH.US,D,20160426,000000,41.619,41.8574,41.5553,41.8152,493633.21240417,0
+VFH.US,D,20160427,000000,41.8309,41.978,41.6514,41.8663,484794.72825998,0
+VFH.US,D,20160428,000000,41.5739,41.8761,41.3413,41.4708,455294.04519345,0
+VFH.US,D,20160429,000000,41.2893,41.3905,40.9086,41.2001,518498.58344492,0
+VFH.US,D,20160502,000000,41.2982,41.6906,41.2265,41.6357,556905.0177167,0
+VFH.US,D,20160503,000000,41.2001,41.2001,40.7703,41.1156,678561.57443597,0
+VFH.US,D,20160504,000000,40.7516,41.0626,40.7016,40.892,399312.56242278,0
+VFH.US,D,20160505,000000,40.9862,41.1156,40.7869,40.8841,450459.98957816,0
+VFH.US,D,20160506,000000,40.633,41.0951,40.6173,41.0626,364886.0959304,0
+VFH.US,D,20160509,000000,41.0626,41.2187,40.892,41.0803,291842.221202,0
+VFH.US,D,20160510,000000,41.2187,41.5827,41.2187,41.5827,406716.01593101,0
+VFH.US,D,20160511,000000,41.4856,41.5553,41.1156,41.1324,351404.14617728,0
+VFH.US,D,20160512,000000,41.3158,41.3905,40.9332,41.1854,375066.86370211,0
+VFH.US,D,20160513,000000,41.0803,41.2717,40.6387,40.7183,410101.79133771,0
+VFH.US,D,20160516,000000,40.7115,41.1373,40.7115,40.9597,250377.17404776,0
+VFH.US,D,20160517,000000,40.8753,40.9999,40.5024,40.6163,440554.40523806,0
+VFH.US,D,20160518,000000,40.5112,41.3315,40.5112,41.2717,6785342.5993239,0
+VFH.US,D,20160519,000000,41.0626,41.2619,40.6359,40.8998,780276.50514451,0
+VFH.US,D,20160520,000000,41.0725,41.3982,41.0598,41.205,368008.91828023,0
+VFH.US,D,20160523,000000,41.1941,41.2982,41.0372,41.1421,353529.17378804,0
+VFH.US,D,20160524,000000,41.3413,41.8761,41.3413,41.8152,568334.3029096,0
+VFH.US,D,20160525,000000,41.9536,42.3598,41.9536,42.1959,619055.70534492,0
+VFH.US,D,20160526,000000,42.2548,42.2548,41.9477,42.0154,435387.07191115,0
+VFH.US,D,20160527,000000,42.0556,42.3077,42.0478,42.3077,319195.4543041,0
+VFH.US,D,20160531,000000,42.4549,42.4707,42.0909,42.246,560118.54867919,0
+VFH.US,D,20160601,000000,41.9536,42.3832,41.7937,42.3598,416796.902309,0
+VFH.US,D,20160602,000000,42.2626,42.4549,42.1096,42.4295,324036.64430466,0
+VFH.US,D,20160603,000000,41.981,42.0242,41.5131,41.936,496670.42213083,0
+VFH.US,D,20160606,000000,41.9633,42.3166,41.9536,42.1704,365690.24306944,0
+VFH.US,D,20160607,000000,42.2116,42.2813,42.0556,42.0556,329993.85600007,0
+VFH.US,D,20160608,000000,42.0321,42.2048,42.0321,42.1626,342133.52212568,0
+VFH.US,D,20160609,000000,41.9536,41.981,41.6916,41.9193,325941.52517014,0
+VFH.US,D,20160610,000000,41.4856,41.5768,41.2727,41.3982,367835.65463811,0
+VFH.US,D,20160613,000000,41.2001,41.5739,41.0509,41.0803,350792.62744036,0
+VFH.US,D,20160614,000000,40.941,41.0725,40.3033,40.4936,338287.0692705,0
+VFH.US,D,20160615,000000,40.6074,41.0117,40.5456,40.5701,382579.37138508,0
+VFH.US,D,20160616,000000,40.3121,40.6732,40.0482,40.6732,421891.87258538,0
+VFH.US,D,20160617,000000,40.6732,40.7869,40.4426,40.625,293179.40884005,0
+VFH.US,D,20160620,000000,41.0989,41.4542,40.8665,40.892,290921.88550295,0
+VFH.US,D,20160621,000000,41.0156,41.1461,40.8331,41.0499,317580.02564075,0
+VFH.US,D,20160622,000000,41.0499,41.3295,40.9724,41.0057,999024.91092126,0
+VFH.US,D,20160623,000000,41.4581,41.8271,41.4581,41.8221,406482.61961308,0
+VFH.US,D,20160624,000000,39.7479,40.6359,39.7479,39.7715,1512660.9012098,0
+VFH.US,D,20160627,000000,39.3034,39.4948,38.4685,38.6922,1289280.2410009,0
+VFH.US,D,20160628,000000,39.3211,39.6321,39.0769,39.6243,951378.42853473,0
+VFH.US,D,20160629,000000,39.9804,40.5191,39.8509,40.5191,869637.73816953,0
+VFH.US,D,20160630,000000,40.6565,41.1725,40.4593,41.1638,1084988.1381649,0
+VFH.US,D,20160701,000000,41.0666,41.2305,40.9106,40.9989,529607.84049883,0
+VFH.US,D,20160705,000000,40.6663,40.68,40.2405,40.4239,743107.37711708,0
+VFH.US,D,20160706,000000,40.1815,40.5996,40.0679,40.5711,519811.31033349,0
+VFH.US,D,20160707,000000,40.5996,40.8684,40.4053,40.5996,333282.80760677,0
+VFH.US,D,20160708,000000,41.0322,41.3875,41.0322,41.3207,558242.20535476,0
+VFH.US,D,20160711,000000,41.5101,41.7269,41.4581,41.6083,295522.54480032,0
+VFH.US,D,20160712,000000,41.8408,42.1469,41.7976,42.1106,553479.49359211,0
+VFH.US,D,20160713,000000,42.0832,42.1645,41.9026,42.1184,3253967.6389533,0
+VFH.US,D,20160714,000000,43.0221,43.0485,42.3627,42.4167,493807.49524419,0
+VFH.US,D,20160715,000000,42.6139,42.6139,42.1498,42.3892,449287.91199906,0
+VFH.US,D,20160718,000000,42.3981,42.5541,42.3627,42.509,505719.88023924,0
+VFH.US,D,20160719,000000,42.3539,42.5452,42.293,42.5452,241020.93737299,0
+VFH.US,D,20160720,000000,42.6757,42.6757,42.4245,42.5903,285408.02489178,0
+VFH.US,D,20160721,000000,42.5903,42.6237,42.3892,42.4579,260411.1773226,0
+VFH.US,D,20160722,000000,42.4912,42.7729,42.4569,42.7278,405211.6798382,0
+VFH.US,D,20160725,000000,42.7278,42.7542,42.5443,42.6394,487385.52930871,0
+VFH.US,D,20160726,000000,42.5983,42.7454,42.5364,42.6757,361614.47068792,0
+VFH.US,D,20160727,000000,42.657,42.7807,42.5247,42.657,270791.70788168,0
+VFH.US,D,20160728,000000,42.5726,42.8572,42.4226,42.7807,376779.11616545,0
+VFH.US,D,20160729,000000,42.6139,42.9367,42.6139,42.7807,277941.38111409,0
+VFH.US,D,20160801,000000,42.764,42.9446,42.5826,42.6473,250746.1236857,0
+VFH.US,D,20160802,000000,42.5541,42.6757,42.1911,42.2656,561402.7380267,0
+VFH.US,D,20160803,000000,42.2833,42.6473,42.2833,42.6473,292107.21265466,0
+VFH.US,D,20160804,000000,42.5903,42.6934,42.4657,42.5629,228947.51911055,0
+VFH.US,D,20160805,000000,42.8661,43.2997,42.8268,43.284,342746.06006049,0
+VFH.US,D,20160808,000000,43.3635,43.4665,43.2673,43.3282,304278.47391501,0
+VFH.US,D,20160809,000000,43.3086,43.4195,43.2792,43.3802,307881.33847332,0
+VFH.US,D,20160810,000000,43.3723,43.4067,43.0221,43.1104,252162.80875954,0
+VFH.US,D,20160811,000000,43.1701,43.2036,43.0015,43.1015,279171.55297317,0
+VFH.US,D,20160812,000000,42.9004,43.0829,42.8572,43.0309,460167.84952663,0
+VFH.US,D,20160815,000000,43.1497,43.3448,43.1497,43.284,499973.64250806,0
+VFH.US,D,20160816,000000,43.1801,43.2399,43.1005,43.1398,316457.88875852,0
+VFH.US,D,20160817,000000,43.1104,43.2743,43.0221,43.2586,281453.53705976,0
+VFH.US,D,20160818,000000,43.1879,43.338,43.0986,43.2586,222134.18118345,0
+VFH.US,D,20160819,000000,43.1701,43.2321,43.0015,43.2036,375637.61452322,0
+VFH.US,D,20160822,000000,43.1701,43.2673,43.0545,43.2586,200988.88245891,0
+VFH.US,D,20160823,000000,43.3802,43.5008,43.3183,43.338,263845.87422826,0
+VFH.US,D,20160824,000000,43.3537,43.4224,43.2036,43.2752,219288.58066101,0
+VFH.US,D,20160825,000000,43.2399,43.4764,43.2399,43.4067,259068.89369506,0
+VFH.US,D,20160826,000000,43.493,43.7364,43.1761,43.4067,567679.97786111,0
+VFH.US,D,20160829,000000,43.4851,43.9306,43.4851,43.805,377493.57388975,0
+VFH.US,D,20160830,000000,43.8511,44.1347,43.805,44.1347,667674.50252314,0
+VFH.US,D,20160831,000000,44.1808,44.1965,43.8472,44.1631,558481.71686004,0
+VFH.US,D,20160901,000000,44.2397,44.3358,43.6049,43.9522,1178635.0983377,0
+VFH.US,D,20160902,000000,44.0562,44.2142,43.91,44.2064,515989.31822778,0
+VFH.US,D,20160906,000000,44.2064,44.2064,43.649,43.9423,678196.70158961,0
+VFH.US,D,20160907,000000,43.859,44.0415,43.7364,43.9973,393451.15532948,0
+VFH.US,D,20160908,000000,43.9886,44.1631,43.8934,44.0336,371615.85963012,0
+VFH.US,D,20160909,000000,43.8424,44.0552,43.4234,43.4234,982591.36406464,0
+VFH.US,D,20160912,000000,43.1497,43.9423,42.9093,43.8511,787002.19205266,0
+VFH.US,D,20160913,000000,43.3871,43.4067,42.9367,43.1624,1675801.8698434,0
+VFH.US,D,20160914,000000,43.1202,43.3969,42.8621,42.9367,606000.79950973,0
+VFH.US,D,20160915,000000,42.8484,43.3743,42.8151,43.2997,1047422.5421563,0
+VFH.US,D,20160916,000000,43.0485,43.1398,42.7179,42.8317,1009763.1799414,0
+VFH.US,D,20160919,000000,43.0152,43.3871,42.919,43.0731,325654.11136378,0
+VFH.US,D,20160920,000000,43.3743,43.4352,43.0642,43.0937,403027.53874953,0
+VFH.US,D,20160921,000000,43.2606,43.4352,42.9995,43.3743,595428.6597464,0
+VFH.US,D,20160922,000000,43.5401,43.6676,43.4352,43.5823,298703.46143015,0
+VFH.US,D,20160923,000000,43.4185,43.5902,43.2606,43.2762,11369112.768379,0
+VFH.US,D,20160926,000000,43.0073,43.0113,42.5423,42.606,917577.74954978,0
+VFH.US,D,20160927,000000,42.4794,42.9396,42.3598,42.919,731091.03393674,0
+VFH.US,D,20160928,000000,43.0495,43.2056,42.7345,43.1721,680773.2338678,0
+VFH.US,D,20160929,000000,43.1564,43.3566,42.3872,42.5806,815259.45368748,0
+VFH.US,D,20160930,000000,42.7876,43.3547,42.7268,43.1634,455776.1257977,0
+VFH.US,D,20161003,000000,43.0073,43.1564,42.8042,42.9543,533146.49558976,0
+VFH.US,D,20161004,000000,43.0318,43.3743,42.8739,43.1407,599418.81950476,0
+VFH.US,D,20161005,000000,43.3017,43.8472,43.234,43.7648,397384.24000573,0
+VFH.US,D,20161006,000000,43.7815,43.8678,43.4783,43.7412,633941.09059925,0
+VFH.US,D,20161007,000000,43.7168,43.8649,43.499,43.8011,441582.77591396,0
+VFH.US,D,20161010,000000,44.0208,44.2054,44.0043,44.0395,646952.17092496,0
+VFH.US,D,20161011,000000,43.9414,44.0395,43.3665,43.5656,698759.0191183,0
+VFH.US,D,20161012,000000,43.5656,43.8472,43.5401,43.6343,564039.40298068,0
+VFH.US,D,20161013,000000,43.2468,43.3135,42.7445,43.1721,480894.25791639,0
+VFH.US,D,20161014,000000,43.6256,43.7521,43.234,43.3566,536388.5640933,0
+VFH.US,D,20161017,000000,43.39,43.4803,43.0839,43.182,417323.82762064,0
+VFH.US,D,20161018,000000,43.5999,43.6912,43.339,43.4704,590811.69328271,0
+VFH.US,D,20161019,000000,43.5823,43.9532,43.5499,43.8717,367471.80098965,0
+VFH.US,D,20161020,000000,43.8305,44.0945,43.6628,43.7913,417803.86982912,0
+VFH.US,D,20161021,000000,43.5401,43.8551,43.497,43.8305,1145133.0443359,0
+VFH.US,D,20161024,000000,44.0308,44.1612,43.9493,44.0131,509647.86892601,0
+VFH.US,D,20161025,000000,43.9493,44.0719,43.804,43.8904,357075.98246214,0
+VFH.US,D,20161026,000000,43.7412,44.1994,43.7245,44.117,404617.4874655,0
+VFH.US,D,20161027,000000,44.2926,44.3771,44.0308,44.1514,510193.13979976,0
+VFH.US,D,20161028,000000,44.2299,44.2672,43.6726,43.9669,400705.80594505,0
+VFH.US,D,20161031,000000,44.1249,44.1927,43.9581,43.9669,359236.68199922,0
+VFH.US,D,20161101,000000,44.0542,44.174,43.3998,43.7579,673114.98088587,0
+VFH.US,D,20161102,000000,43.6166,43.6166,43.234,43.3998,878286.65150526,0
+VFH.US,D,20161103,000000,43.4704,43.807,43.3743,43.4704,406297.12559621,0
+VFH.US,D,20161104,000000,43.5224,43.7001,43.1614,43.3017,365125.60743569,0
+VFH.US,D,20161107,000000,44.0631,44.3858,44.0308,44.3858,516018.87496674,0
+VFH.US,D,20161108,000000,44.2486,44.5979,43.9856,44.4055,426599.54766172,0
+VFH.US,D,20161109,000000,45.1689,46.4336,44.8834,46.199,2881058.4171946,0
+VFH.US,D,20161110,000000,46.9575,48.0437,46.7308,47.8523,2728677.1207372,0
+VFH.US,D,20161111,000000,47.6944,48.2075,47.5286,48.1732,1895151.602378,0
+VFH.US,D,20161114,000000,48.6844,49.6095,48.5509,49.2348,2055790.4401798,0
+VFH.US,D,20161115,000000,49.0915,49.3005,48.3841,49.3005,1843459.9235469,0
+VFH.US,D,20161116,000000,48.9158,48.9158,48.5343,48.6745,1033400.417519,0
+VFH.US,D,20161117,000000,48.758,49.3093,48.5755,49.2564,892300.62255951,0
+VFH.US,D,20161118,000000,49.3182,49.4762,49.0739,49.3653,738272.30230389,0
+VFH.US,D,20161121,000000,49.6253,49.6705,49.2093,49.4949,948302.48928806,0
+VFH.US,D,20161122,000000,49.7921,49.7921,49.3005,49.6095,1124793.9311463,0
+VFH.US,D,20161123,000000,49.7647,50.2474,49.4849,49.8784,772926.04992683,0
+VFH.US,D,20161125,000000,50.0011,50.01,49.7784,49.9923,703248.58584513,0
+VFH.US,D,20161128,000000,49.7303,49.8529,49.2505,49.3368,660563.55881074,0
+VFH.US,D,20161129,000000,49.4173,49.6616,49.3182,49.4849,610635.09233763,0
+VFH.US,D,20161130,000000,50.1051,50.1953,49.9285,50.056,1425188.241884,0
+VFH.US,D,20161201,000000,50.4299,50.9665,50.2817,50.7968,1752532.1833575,0
+VFH.US,D,20161202,000000,50.736,50.787,50.1599,50.3503,1057600.2523343,0
+VFH.US,D,20161205,000000,50.7772,51.1118,50.7223,50.946,1158449.8840301,0
+VFH.US,D,20161206,000000,51.2256,51.4797,50.8489,51.4797,1272665.276919,0
+VFH.US,D,20161207,000000,51.5827,52.246,51.4453,52.2146,1394356.4863667,0
+VFH.US,D,20161208,000000,52.5119,53.0555,52.2205,52.8102,1410649.3839139,0
+VFH.US,D,20161209,000000,52.8258,52.8965,52.4432,52.8965,1626741.7599766,0
+VFH.US,D,20161212,000000,52.8445,52.9298,52.1979,52.3274,1267822.0485228,0
+VFH.US,D,20161213,000000,52.4765,52.7199,52.0125,52.4167,1915261.3960414,0
+VFH.US,D,20161214,000000,52.0958,52.8759,51.9183,52.1037,1473420.7630601,0
+VFH.US,D,20161215,000000,52.3833,52.9809,52.2224,52.5943,1601079.3761822,0
+VFH.US,D,20161216,000000,52.8495,53.0446,52.1037,52.1822,952092.88625902,0
+VFH.US,D,20161219,000000,52.2607,52.3402,51.8369,52.3226,1461048.7198144,0
+VFH.US,D,20161220,000000,52.614,52.9093,52.5423,52.9093,1441094.863429,0
+VFH.US,D,20161221,000000,52.9447,52.9447,52.6071,52.7808,1078202.3185809,0
+VFH.US,D,20161222,000000,52.6796,52.7719,52.4638,52.6316,1180808.0282495,0
+VFH.US,D,20161223,000000,52.6316,52.7356,52.5335,52.7356,735832.34254361,0
+VFH.US,D,20161227,000000,52.8837,52.9181,52.7543,52.8415,767648.64322727,0
+VFH.US,D,20161228,000000,52.9093,52.9622,52.2657,52.3039,742727.2163023,0
+VFH.US,D,20161229,000000,52.35,52.4285,51.7563,51.9703,733768.46680654,0
+VFH.US,D,20161230,000000,52.1351,52.2342,51.9192,52.1272,852606.94134653,0
+VFH.US,D,20170103,000000,52.7356,52.9622,52.088,52.5246,1840485.9040897,0
+VFH.US,D,20170104,000000,52.6993,53.1672,52.6895,53.1104,1212652.8664742,0
+VFH.US,D,20170105,000000,52.9907,53.0093,52.0958,52.5335,1409491.5751053,0
+VFH.US,D,20170106,000000,52.7719,52.927,52.4874,52.7444,1035696.670376,0
+VFH.US,D,20170109,000000,52.5864,52.614,52.2205,52.2951,953727.67968236,0
+VFH.US,D,20170110,000000,52.3589,52.8415,52.1538,52.5335,929597.1503238,0
+VFH.US,D,20170111,000000,52.5423,52.7895,52.2224,52.7808,782871.38298482,0
+VFH.US,D,20170112,000000,52.6796,52.6796,51.8761,52.3402,1429554.4856655,0
+VFH.US,D,20170113,000000,52.7356,53.2193,52.4285,52.6561,1220951.1757341,0
+VFH.US,D,20170117,000000,52.2951,52.3039,51.3747,51.461,1151200.329404,0
+VFH.US,D,20170118,000000,51.6475,51.8829,51.1726,51.8761,720547.43171448,0
+VFH.US,D,20170119,000000,51.9791,52.0439,51.4247,51.5916,592435.27552921,0
+VFH.US,D,20170120,000000,51.7162,51.9997,51.5896,51.8222,777101.70370205,0
+VFH.US,D,20170123,000000,51.725,51.936,51.357,51.5916,3332643.6012486,0
+VFH.US,D,20170124,000000,51.7348,52.3922,51.5916,52.2097,939291.76069966,0
+VFH.US,D,20170125,000000,52.7169,53.0593,52.557,52.9907,1287799.3464598,0
+VFH.US,D,20170126,000000,53.1575,53.2694,52.9024,53.1575,1266994.4598321,0
+VFH.US,D,20170127,000000,53.1478,53.1771,52.8013,52.8925,1119711.1912446,0
+VFH.US,D,20170130,000000,52.6561,52.6561,51.9889,52.4638,1081665.5530276,0
+VFH.US,D,20170131,000000,52.3127,52.5991,51.9026,52.2097,1370222.8994146,0
+VFH.US,D,20170201,000000,52.6796,52.9093,52.1185,52.2607,1659087.0243677,0
+VFH.US,D,20170202,000000,52.0046,52.3314,51.778,52.0439,1204865.1753597,0
+VFH.US,D,20170203,000000,52.8925,53.1478,52.5198,53.079,1207576.24176,0
+VFH.US,D,20170206,000000,52.928,53.2497,52.7719,52.8925,1094057.9802311,0
+VFH.US,D,20170207,000000,53.1771,53.2694,52.6895,52.7719,1080364.0373159,0
+VFH.US,D,20170208,000000,52.6659,52.6796,52.1449,52.3922,1379653.5375357,0
+VFH.US,D,20170209,000000,52.6041,53.1378,52.4638,53.0956,1206064.7712819,0
+VFH.US,D,20170210,000000,53.3832,53.4126,53.0692,53.2438,971554.47006126,0
+VFH.US,D,20170213,000000,53.5255,54.0622,53.4822,53.7991,1430246.5210361,0
+VFH.US,D,20170214,000000,53.7991,54.4761,53.6932,54.4291,1477750.3157174,0
+VFH.US,D,20170215,000000,54.6322,54.906,54.2986,54.8068,1449881.3684805,0
+VFH.US,D,20170216,000000,54.8068,54.8539,54.3947,54.7568,1620688.7436791,0
+VFH.US,D,20170217,000000,54.4114,54.7116,54.2367,54.7116,1267702.8023691,0
+VFH.US,D,20170221,000000,54.9922,55.0806,54.7804,54.9471,1646863.7840148,0
+VFH.US,D,20170222,000000,54.8167,55.1728,54.6764,55.0276,1292256.298854,0
+VFH.US,D,20170223,000000,55.1159,55.1688,54.7116,55.0884,1292056.5360666,0
+VFH.US,D,20170224,000000,54.5625,54.7568,54.4114,54.6862,1255670.1520224,0
+VFH.US,D,20170227,000000,54.6929,54.9825,54.6862,54.9147,1700932.2323368,0
+VFH.US,D,20170228,000000,54.7195,54.7891,54.4389,54.7382,1494601.733711,0
+VFH.US,D,20170301,000000,55.8096,56.3532,55.7302,56.2059,1699764.2315493,0
+VFH.US,D,20170302,000000,56.3629,56.3905,55.3249,55.3504,1940635.3468317,0
+VFH.US,D,20170303,000000,55.3337,55.6849,55.3337,55.5436,1347252.2172603,0
+VFH.US,D,20170306,000000,55.2857,55.5633,54.9324,55.2101,1370389.0286714,0
+VFH.US,D,20170307,000000,55.1845,55.2453,54.8795,55.0011,1886552.6297392,0
+VFH.US,D,20170308,000000,55.5731,55.7105,54.9403,54.9638,1920428.7293683,0
+VFH.US,D,20170309,000000,55.1335,55.4142,54.898,55.0972,1600088.7158283,0
+VFH.US,D,20170310,000000,55.4338,55.5024,54.7029,55.0972,1415833.0244071,0
+VFH.US,D,20170313,000000,55.1621,55.2739,54.9147,55.1335,1163729.3291255,0
+VFH.US,D,20170314,000000,54.9922,55.0806,54.6322,55.0727,1255797.5517592,0
+VFH.US,D,20170315,000000,55.1621,55.3719,54.7981,55.0099,2302495.4442123,0
+VFH.US,D,20170316,000000,55.2376,55.5143,55.1071,55.2473,1327897.649237,0
+VFH.US,D,20170317,000000,55.3592,55.3592,54.641,54.7724,1297585.6846461,0
+VFH.US,D,20170320,000000,54.6077,54.6929,54.2456,54.2495,1001694.1902079,0
+VFH.US,D,20170321,000000,54.4861,54.5055,52.5148,52.614,2940879.2184352,0
+VFH.US,D,20170322,000000,52.2704,52.7316,51.8662,52.4972,2349275.6083882,0
+VFH.US,D,20170323,000000,52.3922,53.2017,52.3353,52.6384,1706240.2149731,0
+VFH.US,D,20170324,000000,52.8042,53.0123,52.2567,52.611,2279481.9557465,0
+VFH.US,D,20170327,000000,51.568,52.4353,51.3335,52.3716,1789908.2085575,0
+VFH.US,D,20170328,000000,52.2224,53.3057,52.1695,53.0937,1759070.3378529,0
+VFH.US,D,20170329,000000,53.1084,53.1654,52.7513,52.8651,1648646.3611328,0
+VFH.US,D,20170330,000000,52.9161,53.7266,52.8651,53.6147,1326136.4752747,0
+VFH.US,D,20170331,000000,53.4812,53.606,53.2429,53.2429,1791145.5148019,0
+VFH.US,D,20170403,000000,53.2624,53.3508,52.452,53.0074,2315017.3095485,0
+VFH.US,D,20170404,000000,52.8199,53.0849,52.7239,52.9514,1702245.9784233,0
+VFH.US,D,20170405,000000,53.4019,53.606,52.5031,52.5394,1914843.5249045,0
+VFH.US,D,20170406,000000,52.5119,53.0496,52.2057,52.8572,1225823.9608695,0
+VFH.US,D,20170407,000000,52.5659,52.9691,52.3756,52.6866,1603946.3798603,0
+VFH.US,D,20170410,000000,52.6866,52.9887,52.3147,52.556,1411365.880034,0
+VFH.US,D,20170411,000000,52.2842,52.5217,51.8977,52.5217,1309580.6246708,0
+VFH.US,D,20170412,000000,52.397,52.4432,51.8879,52.0292,1269221.4072324,0
+VFH.US,D,20170413,000000,51.7908,52.3009,51.3473,51.3521,1628147.2338736,0
+VFH.US,D,20170417,000000,51.4385,52.2136,51.2795,52.1792,938563.03420483,0
+VFH.US,D,20170418,000000,51.879,52.1076,51.4483,51.8005,1161063.1074325,0
+VFH.US,D,20170419,000000,52.141,52.3186,51.6416,51.7387,797380.68421596,0
+VFH.US,D,20170420,000000,52.0292,52.6287,51.9036,52.5119,759287.14369789,0
+VFH.US,D,20170421,000000,52.4432,52.6364,52.0655,52.141,1462094.4168546,0
+VFH.US,D,20170424,000000,53.077,53.5058,53.0573,53.2085,1050495.4238093,0
+VFH.US,D,20170425,000000,53.7089,53.915,53.5155,53.6314,1377064.7748827,0
+VFH.US,D,20170426,000000,53.6235,54.1691,53.5578,53.7186,1330014.5232646,0
+VFH.US,D,20170427,000000,53.7991,53.7991,53.2007,53.4655,962141.15830439,0
+VFH.US,D,20170428,000000,53.3743,53.4989,52.8818,52.8818,668800.71619695,0
+VFH.US,D,20170501,000000,53.1281,53.4469,52.9004,53.183,1100824.4350551,0
+VFH.US,D,20170502,000000,53.2624,53.2694,52.8199,53.0673,1310950.4266414,0
+VFH.US,D,20170503,000000,52.9789,53.4293,52.8475,53.4116,619344.13834916,0
+VFH.US,D,20170504,000000,53.7186,53.9217,53.3233,53.551,954577.69072668,0
+VFH.US,D,20170505,000000,53.6746,53.6746,53.2477,53.4558,506514.85459723,0
+VFH.US,D,20170508,000000,53.4901,53.5715,53.286,53.4116,373328.11209348,0
+VFH.US,D,20170509,000000,53.551,53.6657,52.9986,53.1654,467470.40244325,0
+VFH.US,D,20170510,000000,53.027,53.3233,53.027,53.3057,635033.67074254,0
+VFH.US,D,20170511,000000,53.1458,53.1654,52.5619,52.9691,451643.27833407,0
+VFH.US,D,20170512,000000,52.6963,52.7326,52.4256,52.7062,548033.91923991,0
+VFH.US,D,20170515,000000,52.8042,53.2262,52.8042,53.1281,713367.18254524,0
+VFH.US,D,20170516,000000,53.2085,53.2694,52.9437,53.2085,679625.6170382,0
+VFH.US,D,20170517,000000,52.2567,52.5472,51.4188,51.6151,1806915.5638289,0
+VFH.US,D,20170518,000000,51.5287,52.1145,51.5022,51.773,772029.15577936,0
+VFH.US,D,20170519,000000,51.932,52.4775,51.932,52.1596,489560.49761633,0
+VFH.US,D,20170522,000000,52.397,52.4688,52.0292,52.3461,762899.18103725,0
+VFH.US,D,20170523,000000,52.397,52.926,52.1695,52.7866,485710.98716746,0
+VFH.US,D,20170524,000000,52.8298,52.8298,52.5119,52.7415,588723.35679615,0
+VFH.US,D,20170525,000000,52.8298,53.077,52.7062,52.8475,592432.21793554,0
+VFH.US,D,20170526,000000,52.7866,52.9122,52.6963,52.8042,445583.12765128,0
+VFH.US,D,20170530,000000,52.6198,52.6629,52.2842,52.3793,494084.71707159,0
+VFH.US,D,20170531,000000,52.4256,52.4256,51.6181,52.0292,766091.30884394,0
+VFH.US,D,20170601,000000,52.3009,52.7611,51.9624,52.7611,647826.64271875,0
+VFH.US,D,20170602,000000,52.4256,52.7965,52.2667,52.5472,663548.78944476,0
+VFH.US,D,20170605,000000,52.5757,52.9161,52.5394,52.5472,566397.82690937,0
+VFH.US,D,20170606,000000,52.1969,52.4688,52.0645,52.2842,631725.35437585,0
+VFH.US,D,20170607,000000,52.4167,52.8199,52.3793,52.7239,782006.08397208,0
+VFH.US,D,20170608,000000,52.7415,53.7903,52.6886,53.4371,893867.1297239,0
+VFH.US,D,20170609,000000,53.7186,54.5164,53.6657,54.4595,1339010.9830825,0
+VFH.US,D,20170612,000000,54.5448,54.8648,54.2191,54.5812,1051909.0512894,0
+VFH.US,D,20170613,000000,54.7411,54.9765,54.6087,54.8009,1348977.7192963,0
+VFH.US,D,20170614,000000,54.4871,54.9256,54.0416,54.8823,1502252.8523076,0
+VFH.US,D,20170615,000000,54.5213,54.958,54.4094,54.6792,695561.79532213,0
+VFH.US,D,20170616,000000,54.7146,54.7656,54.4781,54.6174,582319.73642279,0
+VFH.US,D,20170619,000000,54.9256,55.1964,54.8735,55.0669,620580.42539561,0
+VFH.US,D,20170620,000000,54.958,55.0315,54.5645,54.5645,946551.5073047,0
+VFH.US,D,20170621,000000,54.6616,54.6616,54.0798,54.1328,556600.27754615,0
+VFH.US,D,20170622,000000,54.0102,54.0886,53.7266,53.8325,486991.09972341,0
+VFH.US,D,20170623,000000,54.0798,54.0798,53.4989,53.6147,588317.71603401,0
+VFH.US,D,20170626,000000,53.7089,54.1573,53.5873,53.8953,500778.80884498,0
+VFH.US,D,20170627,000000,54.1151,54.591,54.0012,54.1878,1075553.4232522,0
+VFH.US,D,20170628,000000,54.5135,55.0796,54.5135,55.0079,827018.95899831,0
+VFH.US,D,20170629,000000,56.0686,56.1137,54.952,55.3602,1586085.9559509,0
+VFH.US,D,20170630,000000,55.7948,55.7948,55.1768,55.32,1145903.5579444,0
+VFH.US,D,20170703,000000,55.5849,56.4758,55.5849,56.0588,1046236.1958067,0
+VFH.US,D,20170705,000000,56.2903,56.2903,55.8224,56.1864,1214628.0719944,0
+VFH.US,D,20170706,000000,56.1687,56.3443,55.7145,55.7242,1205288.142486,0
+VFH.US,D,20170707,000000,55.9362,56.1687,55.68,56.0332,540009.77421371,0
+VFH.US,D,20170710,000000,56.0255,56.1608,55.8371,55.9823,698005.831874,0
+VFH.US,D,20170711,000000,55.9911,56.0284,55.3876,55.636,443786.28176264,0
+VFH.US,D,20170712,000000,55.5456,55.8262,55.4789,55.7242,877136.99627986,0
+VFH.US,D,20170713,000000,55.7948,56.0332,55.7242,56.0107,804509.97349047,0
+VFH.US,D,20170714,000000,55.4789,55.9283,55.1718,55.7694,606923.17360457,0
+VFH.US,D,20170717,000000,55.7065,55.8037,55.4711,55.6879,803142.20991557,0
+VFH.US,D,20170718,000000,55.3514,55.6447,55.1149,55.5555,517765.78015851,0
+VFH.US,D,20170719,000000,55.7242,55.7948,55.4191,55.6702,847596.56449542,0
+VFH.US,D,20170720,000000,55.6879,55.9185,55.4927,55.6978,420466.01473048,0
+VFH.US,D,20170721,000000,55.5849,55.8067,55.4878,55.6447,359066.47595078,0
+VFH.US,D,20170724,000000,55.6614,55.9096,55.6614,55.8419,408661.66471228,0
+VFH.US,D,20170725,000000,56.468,56.7632,56.361,56.5651,632523.38632752,0
+VFH.US,D,20170726,000000,56.7055,56.7064,56.0107,56.1314,559538.62507702,0
+VFH.US,D,20170727,000000,56.1951,56.1981,55.6046,55.8655,507432.13270259,0
+VFH.US,D,20170728,000000,55.7782,55.9185,55.5104,55.8321,423037.4510192,0
+VFH.US,D,20170731,000000,55.9911,56.3885,55.9823,56.1951,1513885.9770795,0
+VFH.US,D,20170801,000000,56.5121,56.6445,56.3443,56.6093,846099.36278788,0
+VFH.US,D,20170802,000000,56.6357,56.6975,56.361,56.6093,552847.59089729,0
+VFH.US,D,20170803,000000,56.4581,56.5906,56.307,56.361,437638.48006088,0
+VFH.US,D,20170804,000000,56.5993,56.936,56.5993,56.7055,485354.26790427,0
+VFH.US,D,20170807,000000,56.7417,56.7545,56.5651,56.6632,482971.38322609,0
+VFH.US,D,20170808,000000,56.5553,57.193,56.5199,56.5651,606248.46459818,0
+VFH.US,D,20170809,000000,56.1608,56.463,56.0862,56.4581,2034292.4989835,0
+VFH.US,D,20170810,000000,56.1039,56.3267,55.4347,55.4524,654927.3944522,0
+VFH.US,D,20170811,000000,55.4789,55.7055,55.0522,55.1424,587572.68237286,0
+VFH.US,D,20170814,000000,55.6791,56.1039,55.3955,55.9362,394630.36729383,0
+VFH.US,D,20170815,000000,56.4149,56.4532,56.0009,56.0412,442211.62101508,0
+VFH.US,D,20170816,000000,56.2363,56.307,55.8037,55.9185,452912.17971316,0
+VFH.US,D,20170817,000000,55.734,55.8321,54.8588,54.904,746690.87691538,0
+VFH.US,D,20170818,000000,54.7244,55.2268,54.4791,54.8676,481377.35771854,0
+VFH.US,D,20170821,000000,54.8588,54.8588,54.5135,54.6989,468422.33327706,0
+VFH.US,D,20170822,000000,54.8951,55.3249,54.8951,55.2563,458887.73697069,0
+VFH.US,D,20170823,000000,54.9294,55.4574,54.8411,55.1424,303396.86773596,0
+VFH.US,D,20170824,000000,55.369,55.3779,55.0874,55.1768,582332.98599543,0
+VFH.US,D,20170825,000000,55.3347,55.5555,55.2573,55.32,334908.42824906,0
+VFH.US,D,20170828,000000,55.3268,55.369,54.8814,55.0355,456276.55196408,0
+VFH.US,D,20170829,000000,54.4321,54.8804,54.0543,54.7607,394697.63435488,0
+VFH.US,D,20170830,000000,54.9118,55.2013,54.6812,55.0079,371110.33747428,0
+VFH.US,D,20170831,000000,55.1611,55.3435,54.952,55.0619,334703.5694722,0
+VFH.US,D,20170901,000000,55.1611,55.5368,55.0707,55.3023,898912.15930343,0
+VFH.US,D,20170905,000000,54.9443,54.9618,53.859,54.0003,1661057.1338984,0
+VFH.US,D,20170906,000000,54.1878,54.3633,53.9552,54.1151,768196.9716947,0
+VFH.US,D,20170907,000000,54.1239,54.1239,52.9926,53.1958,1064795.789472,0
+VFH.US,D,20170908,000000,53.132,53.911,53.1202,53.7168,480573.2105795,0
+VFH.US,D,20170911,000000,54.3015,54.8314,54.3015,54.6714,500090.85026596,0
+VFH.US,D,20170912,000000,54.8676,55.4249,54.5733,55.3779,583004.63740813,0
+VFH.US,D,20170913,000000,55.2935,55.4848,55.1237,55.4789,373757.19440722,0
+VFH.US,D,20170914,000000,55.4848,55.5456,55.2013,55.2758,456280.62875566,0
+VFH.US,D,20170915,000000,55.2463,55.5024,55.0522,55.4848,348298.65019166,0
+VFH.US,D,20170918,000000,55.6535,56.1382,55.5368,56.0686,658991.95565687,0
+VFH.US,D,20170919,000000,56.0499,56.6093,56.0332,56.4424,625553.09192461,0
+VFH.US,D,20170920,000000,56.5024,57.0155,56.2266,56.8124,736993.20894586,0
+VFH.US,D,20170921,000000,56.6798,57.086,56.6259,56.9723,438755.52095364,0
+VFH.US,D,20170922,000000,56.7417,57.0498,56.6632,57.0066,383312.17467147,0
+VFH.US,D,20170925,000000,56.936,57.14,56.5837,56.9546,1475830.1468834,0
+VFH.US,D,20170926,000000,56.9546,57.14,56.7907,56.9457,423355.44076239,0
+VFH.US,D,20170927,000000,57.6375,57.9946,57.4069,57.7709,497968.88024887,0
+VFH.US,D,20170928,000000,57.8956,57.9848,57.506,57.8956,398886.53770274,0
+VFH.US,D,20170929,000000,57.825,58.1722,57.7709,58.0712,516004.60619621,0
+VFH.US,D,20171002,000000,58.2232,58.5617,58.0133,58.5529,907345.00268545,0
+VFH.US,D,20171003,000000,58.6775,58.7403,58.4106,58.7403,722084.38213993,0
+VFH.US,D,20171004,000000,58.6854,58.7364,58.439,58.4823,434144.66967732,0
+VFH.US,D,20171005,000000,58.5529,59.1965,58.392,59.0327,402832.87195162,0
+VFH.US,D,20171006,000000,59.3271,59.3271,58.8021,59.0671,508032.44026266,0
+VFH.US,D,20171009,000000,58.9453,58.9984,58.7315,58.8354,1043152.1029768,0
+VFH.US,D,20171010,000000,58.9169,59.1337,58.8197,59.1141,582157.68395752,0
+VFH.US,D,20171011,000000,59.0151,59.1043,58.7854,59.0327,548578.17091575,0
+VFH.US,D,20171012,000000,59.1494,59.1623,58.5932,58.6687,1191550.3740613,0
+VFH.US,D,20171013,000000,58.4577,58.6912,58.127,58.5892,435069.08216796,0
+VFH.US,D,20171016,000000,58.6236,58.9984,58.6236,58.964,380645.95297854,0
+VFH.US,D,20171017,000000,59.124,59.1494,58.5431,58.6333,484472.66172522,0
+VFH.US,D,20171018,000000,58.8717,59.0857,58.7051,58.9453,360164.15208355,0
+VFH.US,D,20171019,000000,58.5804,59.1013,58.137,59.0572,380350.38558902,0
+VFH.US,D,20171020,000000,59.6626,59.7696,59.4683,59.7274,555775.74644921,0
+VFH.US,D,20171023,000000,59.7598,59.8147,59.485,59.5312,557268.87136517,0
+VFH.US,D,20171024,000000,59.793,60.0806,59.7883,59.9118,3347152.9024799,0
+VFH.US,D,20171025,000000,60.1787,60.1875,59.2829,59.6459,924234.13100109,0
+VFH.US,D,20171026,000000,59.902,60.2327,59.7175,59.9923,415197.78081198,0
+VFH.US,D,20171027,000000,59.9285,60.1443,59.6371,60.0561,461791.43177313,0
+VFH.US,D,20171030,000000,59.7361,60.0384,59.5979,59.6371,448912.84717375,0
+VFH.US,D,20171031,000000,59.7696,59.9549,59.4055,59.5488,355798.92749989,0
+VFH.US,D,20171101,000000,59.8157,60.0884,59.5439,59.6459,467409.25056956,0
+VFH.US,D,20171102,000000,59.6626,60.2238,59.4193,60.1159,494452.64751163,0
+VFH.US,D,20171103,000000,59.9216,60.0806,59.7175,59.902,1235796.8122707,0
+VFH.US,D,20171106,000000,59.798,59.9599,59.6724,59.8863,363991.24017873,0
+VFH.US,D,20171107,000000,59.9285,60.0462,58.864,59.0395,425736.28704477,0
+VFH.US,D,20171108,000000,58.9267,58.9267,58.4911,58.7217,351455.10607202,0
+VFH.US,D,20171109,000000,58.3567,58.7383,57.9486,58.4823,1293697.4446773,0
+VFH.US,D,20171110,000000,58.5804,58.6069,58.3468,58.392,384979.58242745,0
+VFH.US,D,20171113,000000,58.0535,58.6069,57.9946,58.5441,280480.20307017,0
+VFH.US,D,20171114,000000,58.2516,58.5666,58.1634,58.5529,336998.8031314,0
+VFH.US,D,20171115,000000,58.1094,58.8944,57.976,58.6951,553256.28925314,0
+VFH.US,D,20171116,000000,58.9366,59.0572,58.6854,58.7403,701369.18492701,0
+VFH.US,D,20171117,000000,58.4911,58.8267,58.392,58.7138,316396.73688483,0
+VFH.US,D,20171120,000000,58.8197,59.0955,58.7051,59.0151,328709.66665257,0
+VFH.US,D,20171121,000000,59.2741,59.2741,59.1141,59.2368,374698.93326206,0
+VFH.US,D,20171122,000000,59.3094,59.3702,58.9984,59.0071,319560.32715045,0
+VFH.US,D,20171124,000000,59.1141,59.124,58.8717,58.8982,165269.05383797,0
+VFH.US,D,20171127,000000,58.8904,59.1583,58.864,58.864,316657.65154591,0
+VFH.US,D,20171128,000000,58.9366,60.4054,58.8904,60.32,556534.02968298,0
+VFH.US,D,20171129,000000,60.8655,61.7682,60.7124,61.4071,782438.2238795,0
+VFH.US,D,20171130,000000,61.8761,62.4619,61.4483,61.6455,872165.34894877,0
+VFH.US,D,20171201,000000,61.7682,61.9762,60.2866,61.7514,1885483.4911474,0
+VFH.US,D,20171204,000000,63.2184,63.2184,62.6385,62.6473,1430927.3452298,0
+VFH.US,D,20171205,000000,62.8543,62.9073,62.0782,62.1861,1204519.6672734,0
+VFH.US,D,20171206,000000,62.0527,62.3274,61.8202,61.985,957873.77671864,0
+VFH.US,D,20171207,000000,61.7682,62.3637,61.673,62.1606,706390.77295497,0
+VFH.US,D,20171208,000000,62.4187,62.4962,61.9997,62.4619,519874.50060297,0
+VFH.US,D,20171211,000000,62.4619,62.5875,62.1519,62.2941,763230.42035309,0
+VFH.US,D,20171212,000000,62.4696,63.0761,62.3784,62.8356,562678.77379107,0
+VFH.US,D,20171213,000000,62.8356,62.9416,62.0811,62.1449,695227.49841262,0
+VFH.US,D,20171214,000000,62.3569,62.402,61.6239,61.6877,432527.20261819,0
+VFH.US,D,20171215,000000,62.0811,62.7592,61.9144,62.3844,869558.24073373,0
+VFH.US,D,20171218,000000,62.9652,63.2056,62.7209,62.9455,614282.80160331,0
+VFH.US,D,20171219,000000,63.3664,63.3664,62.6335,62.659,920545.6538196,0
+VFH.US,D,20171220,000000,63.1516,63.1742,62.4893,62.5355,612991.47787053,0
+VFH.US,D,20171221,000000,62.8661,63.2518,62.7504,63.081,778499.02401589,0
+VFH.US,D,20171222,000000,63.2772,63.2772,62.6168,62.9378,825990.58832241,0
+VFH.US,D,20171226,000000,62.9112,63.0487,62.4549,62.7061,673370.79955748,0
+VFH.US,D,20171227,000000,62.6875,62.7592,62.5276,62.668,639219.51649671,0
+VFH.US,D,20171228,000000,62.8661,62.9554,62.6875,62.9298,735817.05457519,0
+VFH.US,D,20171229,000000,63.1339,63.1339,62.5355,62.5453,489227.21990471,0
+VFH.US,D,20180102,000000,62.8926,62.8926,62.2411,62.4982,978393.28793573,0
+VFH.US,D,20180103,000000,62.4549,62.8346,62.4167,62.6974,786807.52525475,0
+VFH.US,D,20180104,000000,63.0182,63.7668,62.9014,63.3567,953715.44930762,0
+VFH.US,D,20180105,000000,63.6148,63.7394,63.1605,63.5274,848024.62761126,0
+VFH.US,D,20180108,000000,63.5461,63.5628,63.2605,63.4382,1186084.4157512,0
+VFH.US,D,20180109,000000,63.7403,64.2417,63.5981,63.9561,942471.6581316,0
+VFH.US,D,20180110,000000,64.0523,64.7519,64.0258,64.4203,2897815.0497839,0
+VFH.US,D,20180111,000000,64.6803,64.8392,64.4712,64.8392,1105588.1660156,0
+VFH.US,D,20180112,000000,65.162,65.367,64.8324,65.3583,829180.6777333,0
+VFH.US,D,20180116,000000,65.8371,65.9391,64.7882,65.053,1225857.5944,0
+VFH.US,D,20180117,000000,65.2964,65.7046,64.7597,65.5987,698258.59295192,0
+VFH.US,D,20180118,000000,65.6074,65.7243,65.3494,65.4475,760315.51437379,0
+VFH.US,D,20180119,000000,65.5987,65.9656,65.5319,65.9656,573170.39692068,0
+VFH.US,D,20180122,000000,65.8557,66.4562,65.8557,66.4562,680418.55300039,0
+VFH.US,D,20180123,000000,66.3394,66.6347,66.0363,66.517,1102403.1725942,0
+VFH.US,D,20180124,000000,66.777,67.0243,66.3846,66.8505,797505.02635913,0
+VFH.US,D,20180125,000000,67.1165,67.1165,66.4828,66.7043,716221.95584873,0
+VFH.US,D,20180126,000000,66.8055,67.1165,66.5435,67.091,582694.8012481,0
+VFH.US,D,20180129,000000,67.1891,67.402,66.7682,66.8241,548757.54974525,0
+VFH.US,D,20180130,000000,66.2844,66.7368,66.0529,66.0726,847634.27481753,0
+VFH.US,D,20180131,000000,66.1805,66.4728,65.9391,66.1167,695706.52142321,0
+VFH.US,D,20180201,000000,66.0098,66.8152,65.9901,66.8055,593383.12957144,0
+VFH.US,D,20180202,000000,66.5994,66.7957,65.3946,65.4741,858345.02549454,0
+VFH.US,D,20180205,000000,64.2928,65.109,61.7231,62.3569,2093157.2925987,0
+VFH.US,D,20180206,000000,61.0274,63.4979,60.6339,63.2851,2469753.972341,0
+VFH.US,D,20180207,000000,63.1791,64.1966,63.077,63.4902,999175.7522097,0
+VFH.US,D,20180208,000000,63.5628,63.6432,60.8126,60.8126,1413712.073588,0
+VFH.US,D,20180209,000000,61.6524,62.3382,59.9903,61.8938,1484562.6344466,0
+VFH.US,D,20180212,000000,62.4639,63.2948,61.9468,62.6777,975169.56499431,0
+VFH.US,D,20180213,000000,62.3569,63.1075,62.2411,63.0005,613659.05249166,0
+VFH.US,D,20180214,000000,62.8828,64.5096,62.8484,64.4282,778139.247159,0
+VFH.US,D,20180215,000000,64.9108,65.063,64.1936,64.8324,1064887.5172825,0
+VFH.US,D,20180216,000000,64.5194,65.3308,64.5194,64.8647,667268.86176099,0
+VFH.US,D,20180220,000000,64.7029,65.2601,64.3477,64.6087,515594.88864248,0
+VFH.US,D,20180221,000000,64.643,65.6438,64.6165,64.6616,469917.49658881,0
+VFH.US,D,20180222,000000,64.8834,65.1179,63.9474,64.0612,559402.0525591,0
+VFH.US,D,20180223,000000,64.3025,65.0001,64.2614,64.9815,387844.54770988,0
+VFH.US,D,20180226,000000,65.3043,65.8371,64.9658,65.8215,3798390.5400518,0
+VFH.US,D,20180227,000000,65.8371,66.2943,65.1699,65.1866,599117.13692787,0
+VFH.US,D,20180228,000000,65.4475,65.7595,64.3113,64.3211,518788.03564706,0
+VFH.US,D,20180301,000000,64.2928,64.7951,63.0437,63.3841,1103113.553527,0
+VFH.US,D,20180302,000000,62.9378,63.7942,62.348,63.6805,611503.44894405,0
+VFH.US,D,20180305,000000,63.2518,64.8716,63.1605,64.5704,437226.72411136,0
+VFH.US,D,20180306,000000,64.8471,64.9815,64.1779,64.9197,1378400.9433228,0
+VFH.US,D,20180307,000000,64.2614,64.9815,64.0101,64.8834,419845.32321252,0
+VFH.US,D,20180308,000000,65.053,65.1228,64.3378,64.9815,497977.03383203,0
+VFH.US,D,20180309,000000,65.4839,66.4651,65.367,66.4562,658184.75092416,0
+VFH.US,D,20180312,000000,66.4828,66.6456,66.1325,66.2697,502927.27800734,0
+VFH.US,D,20180313,000000,66.573,66.6092,65.4662,65.6349,599052.92746051,0
+VFH.US,D,20180314,000000,65.8557,65.8557,64.695,64.8736,516284.88561729,0
+VFH.US,D,20180315,000000,65.1345,65.1777,64.6715,64.9197,456303.05110934,0
+VFH.US,D,20180316,000000,65.009,65.6104,64.9658,65.0443,2099733.1574163,0
+VFH.US,D,20180319,000000,65.0266,65.1267,63.9895,64.6234,436083.18407333,0
+VFH.US,D,20180320,000000,64.8471,64.9903,64.6321,64.7117,450863.59194451,0
+VFH.US,D,20180321,000000,64.8736,65.5045,64.5311,64.7313,572755.58337748,0
+VFH.US,D,20180322,000000,64.068,64.1357,62.2951,62.4559,918978.12745732,0
+VFH.US,D,20180323,000000,62.5364,62.7611,60.5093,60.5839,1032230.3783357,0
+VFH.US,D,20180326,000000,61.5337,62.6091,61.2373,62.4806,917170.07039184,0
+VFH.US,D,20180327,000000,62.716,62.8504,60.8783,61.2923,672103.93657417,0
+VFH.US,D,20180328,000000,61.3444,61.9173,60.7095,61.4611,5471851.3123307,0
+VFH.US,D,20180329,000000,61.7643,62.6178,61.4709,62.2509,1059800.7005893,0
+VFH.US,D,20180402,000000,62.1783,62.2598,60.0384,60.9135,1154296.6526087,0
+VFH.US,D,20180403,000000,61.2001,61.8476,60.8155,61.6957,725841.14558036,0
+VFH.US,D,20180404,000000,60.7361,62.4903,60.6457,62.3667,576112.82124314,0
+VFH.US,D,20180405,000000,62.8504,63.1536,62.5561,62.7876,384156.07052841,0
+VFH.US,D,20180406,000000,62.1783,62.4903,60.7841,61.3354,590634.35284902,0
+VFH.US,D,20180409,000000,61.6407,62.7797,61.4513,61.5239,441389.12831395,0
+VFH.US,D,20180410,000000,62.4649,62.7699,62.0704,62.4806,605008.10076014,0
+VFH.US,D,20180411,000000,61.9359,62.2274,61.6681,61.8202,357197.26701163,0
+VFH.US,D,20180412,000000,62.2775,63.2016,62.1439,62.8318,534015.87139407,0
+VFH.US,D,20180413,000000,63.6196,63.6196,61.619,61.9359,875433.91659757,0
+VFH.US,D,20180416,000000,62.3127,62.6002,62.0243,62.2313,559077.94762854,0
+VFH.US,D,20180417,000000,62.7611,62.7797,61.9732,62.1352,525648.25667732,0
+VFH.US,D,20180418,000000,62.3745,62.5648,61.8026,61.9075,483098.78296295,0
+VFH.US,D,20180419,000000,62.0341,62.8848,62.0341,62.7876,459335.16484654,0
+VFH.US,D,20180420,000000,62.9475,63.1496,62.6168,62.8848,438184.77013252,0
+VFH.US,D,20180423,000000,63.0554,63.1094,62.6718,62.8671,388050.42568465,0
+VFH.US,D,20180424,000000,63.1997,63.603,62.194,62.6091,508933.41120172,0
+VFH.US,D,20180425,000000,62.5364,62.8456,61.9899,62.5188,411282.02249996,0
+VFH.US,D,20180426,000000,62.5561,62.8142,62.1861,62.4903,320608.06258637,0
+VFH.US,D,20180427,000000,62.4716,62.7797,62.3215,62.6091,277826.21175197,0
+VFH.US,D,20180430,000000,62.7876,63.0544,62.0154,62.0243,284157.4690748,0
+VFH.US,D,20180501,000000,61.9555,62.14,61.4463,62.0891,373411.68632086,0
+VFH.US,D,20180502,000000,61.9262,62.1596,61.4267,61.4709,325712.20564379,0
+VFH.US,D,20180503,000000,61.2551,61.309,60.0728,61.0324,688437.6020371,0
+VFH.US,D,20180504,000000,60.6821,62.1076,60.4857,61.7643,444080.82995426,0
+VFH.US,D,20180507,000000,61.983,62.403,61.7387,62.1352,667628.63861786,0
+VFH.US,D,20180508,000000,62.2598,62.9809,62.1352,62.5748,658856.40233686,0
+VFH.US,D,20180509,000000,62.8504,63.5755,62.6522,63.388,479211.56219198,0
+VFH.US,D,20180510,000000,63.442,64.0092,63.2174,63.8806,592858.24265558,0
+VFH.US,D,20180511,000000,63.9345,64.2024,63.756,63.8375,403574.84801907,0
+VFH.US,D,20180514,000000,64.0043,64.1318,63.6853,63.7815,951594.49848843,0
+VFH.US,D,20180515,000000,63.658,64.0396,63.5226,63.7452,551934.3895835,0
+VFH.US,D,20180516,000000,63.6196,64.0583,63.5578,63.8619,449957.52501597,0
+VFH.US,D,20180517,000000,63.8089,64.0277,63.4077,63.8473,1048694.5011291,0
+VFH.US,D,20180518,000000,63.8541,63.8541,63.341,63.341,619084.24288597,0
+VFH.US,D,20180521,000000,63.71,64.0769,63.706,63.8993,311129.52216422,0
+VFH.US,D,20180522,000000,63.9895,64.6155,63.9895,64.2485,327090.16119764,0
+VFH.US,D,20180523,000000,63.9522,64.0416,63.3057,63.8473,583249.24490289,0
+VFH.US,D,20180524,000000,63.6677,63.7,62.7974,63.442,833435.82894432,0
+VFH.US,D,20180525,000000,63.2174,63.3783,62.9858,63.2458,361700.0833111,0
+VFH.US,D,20180529,000000,62.6091,62.6091,60.9048,61.3012,989620.77194545,0
+VFH.US,D,20180530,000000,61.9173,62.6218,61.8103,62.4304,649631.64219054,0
+VFH.US,D,20180531,000000,62.3049,62.3382,61.6867,61.9262,492361.25343139,0
+VFH.US,D,20180601,000000,62.5561,62.8376,62.3961,62.5648,365923.63938736,0
+VFH.US,D,20180604,000000,62.8053,62.925,62.664,62.8318,324835.69545421,0
+VFH.US,D,20180605,000000,62.6512,62.7395,62.2509,62.5815,376107.46475276,0
+VFH.US,D,20180606,000000,62.8671,63.6853,62.8583,63.6853,682875.83912489,0
+VFH.US,D,20180607,000000,63.9061,64.1318,63.4695,63.8189,429637.77658627,0
+VFH.US,D,20180608,000000,63.7629,64.014,63.4862,63.9807,608364.31942789,0
+VFH.US,D,20180611,000000,64.068,64.3359,63.754,63.7992,648432.0462683,0
+VFH.US,D,20180612,000000,63.8894,64.0327,63.237,63.5029,3024246.5486406,0
+VFH.US,D,20180613,000000,63.603,64.023,63.237,63.3322,2457751.8979312,0
+VFH.US,D,20180614,000000,63.4862,63.5029,62.6463,62.8229,808049.64777929,0
+VFH.US,D,20180615,000000,62.5815,63.0153,62.042,62.7974,526368.82958899,0
+VFH.US,D,20180618,000000,62.3931,62.8142,62.1302,62.7797,456818.76524415,0
+VFH.US,D,20180619,000000,62.1696,62.8142,62.0802,62.6689,488755.33127939,0
+VFH.US,D,20180620,000000,63.0467,63.1281,62.5286,62.5748,477362.73721071,0
+VFH.US,D,20180621,000000,62.3667,62.7071,61.9645,62.3844,1864709.1804566,0
+VFH.US,D,20180622,000000,62.7248,62.8142,62.0341,62.0507,335326.29938595,0
+VFH.US,D,20180625,000000,61.8103,61.8918,61.0058,61.4513,608662.94441108,0
+VFH.US,D,20180626,000000,61.4709,61.4709,60.843,61.2275,614152.34427276,0
+VFH.US,D,20180627,000000,61.1923,61.5239,60.3758,60.3945,633436.5876413,0
+VFH.US,D,20180628,000000,60.4505,61.0686,60.2778,60.8459,966891.6396923,0
+VFH.US,D,20180629,000000,61.4935,61.8466,60.7458,60.7635,1238912.5002352,0
+VFH.US,D,20180702,000000,60.3848,61.1353,60.1336,61.1256,734191.4339329,0
+VFH.US,D,20180703,000000,61.3227,61.467,60.5849,60.6546,324777.60117421,0
+VFH.US,D,20180705,000000,61.0362,61.0362,60.6202,60.836,501038.70430817,0
+VFH.US,D,20180706,000000,60.7204,61.3797,60.4956,61.1353,565387.80179558,0
+VFH.US,D,20180709,000000,61.4051,62.5581,61.4051,62.5217,1273983.0997971,0
+VFH.US,D,20180710,000000,62.6827,62.6934,62.042,62.2421,518098.03867224,0
+VFH.US,D,20180711,000000,61.9163,62.2421,61.7368,61.9065,488240.63634249,0
+VFH.US,D,20180712,000000,62.296,62.296,61.5838,61.9252,489269.0070184,0
+VFH.US,D,20180713,000000,61.7554,61.881,61.1069,61.6015,510433.67050294,0
+VFH.US,D,20180716,000000,61.7623,62.6405,61.7554,62.5845,636328.05206901,0
+VFH.US,D,20180717,000000,62.6365,62.9368,62.4314,62.7287,400961.62461666,0
+VFH.US,D,20180718,000000,62.8456,63.6667,62.8456,63.5657,573701.3990239,0
+VFH.US,D,20180719,000000,63.2958,63.3066,62.6827,62.8366,569961.96194769,0
+VFH.US,D,20180720,000000,62.7013,63.1419,62.5021,62.9907,429636.75738837,0
+VFH.US,D,20180723,000000,62.9525,63.8473,62.9525,63.7629,459904.89646977,0
+VFH.US,D,20180724,000000,63.8551,64.2328,63.6893,63.8629,491092.3520523,0
+VFH.US,D,20180725,000000,63.8089,64.0063,63.4646,63.9071,528653.87126925,0
+VFH.US,D,20180726,000000,64.0602,64.33,63.9258,63.9532,469455.79994243,0
+VFH.US,D,20180727,000000,64.0513,64.3584,63.6766,63.9718,770158.9276423,0
+VFH.US,D,20180730,000000,64.07,64.4575,63.9071,63.9817,466678.48567896,0
+VFH.US,D,20180731,000000,64.1338,64.1338,63.4411,63.6118,609282.61673116,0
+VFH.US,D,20180801,000000,63.8904,64.2878,63.4646,63.657,299460.72546603,0
+VFH.US,D,20180802,000000,63.2527,63.8473,63.1065,63.7177,541552.83982652,0
+VFH.US,D,20180803,000000,63.6373,63.9621,63.6285,63.9621,338435.87216315,0
+VFH.US,D,20180806,000000,63.9817,64.3221,63.8286,64.1592,282058.94060929,0
+VFH.US,D,20180807,000000,64.3221,64.8098,64.2711,64.4055,393929.15914217,0
+VFH.US,D,20180808,000000,64.4055,64.7077,64.2691,64.5841,416773.46075743,0
+VFH.US,D,20180809,000000,64.5321,64.6224,64.2515,64.2938,225034.8183922,0
+VFH.US,D,20180810,000000,63.6766,63.8266,63.2861,63.657,682637.34681749,0
+VFH.US,D,20180813,000000,63.6285,63.7992,63.0515,63.0889,337278.0633546,0
+VFH.US,D,20180814,000000,63.2243,63.8089,63.1968,63.6667,256010.28081262,0
+VFH.US,D,20180815,000000,63.2694,63.5136,62.9368,63.2056,432618.93042872,0
+VFH.US,D,20180816,000000,63.4921,64.2318,63.4921,63.9817,490847.74455753,0
+VFH.US,D,20180817,000000,63.8551,64.2534,63.7727,64.1682,621104.29311356,0
+VFH.US,D,20180820,000000,64.1515,64.4929,64.12,64.3683,515569.40869511,0
+VFH.US,D,20180821,000000,64.387,64.9963,64.3427,64.699,376168.61662644,0
+VFH.US,D,20180822,000000,64.4832,64.7077,64.4144,64.5223,295369.66511609,0
+VFH.US,D,20180823,000000,64.4655,64.5164,64.0897,64.1966,320131.07797157,0
+VFH.US,D,20180824,000000,64.3957,64.4762,64.2328,64.3398,261723.90421116,0
+VFH.US,D,20180827,000000,64.6204,65.3239,64.5026,65.0521,451031.75959716,0
+VFH.US,D,20180828,000000,65.2042,65.2601,64.8706,64.9786,478350.33997083,0
+VFH.US,D,20180829,000000,65.007,65.1208,64.6656,64.9364,885400.65281135,0
+VFH.US,D,20180830,000000,64.7548,64.8696,64.43,64.4732,401941.07379362,0
+VFH.US,D,20180831,000000,64.377,64.5321,64.1172,64.4832,304976.62447298,0
+VFH.US,D,20180904,000000,64.387,64.8442,64.2328,64.7832,423027.25904025,0
+VFH.US,D,20180905,000000,64.7176,65.1052,64.693,64.7922,312518.6888949,0
+VFH.US,D,20180906,000000,64.7832,64.8804,64.33,64.4399,289528.64198068,0
+VFH.US,D,20180907,000000,64.5321,64.5744,64.1259,64.387,301463.44932943,0
+VFH.US,D,20180910,000000,64.5321,64.6371,64.2614,64.3035,287731.79609206,0
+VFH.US,D,20180911,000000,64.1779,64.5645,63.9444,64.3594,633217.46009392,0
+VFH.US,D,20180912,000000,64.3221,64.4575,63.6766,63.7452,683080.69790175,0
+VFH.US,D,20180913,000000,63.8629,64.1867,63.5216,63.6373,477447.330636,0
+VFH.US,D,20180914,000000,63.7177,64.1711,63.7177,64.0897,314902.59277097,0
+VFH.US,D,20180917,000000,64.1779,64.2447,63.71,63.8189,347461.88871998,0
+VFH.US,D,20180918,000000,63.8904,64.066,63.6363,63.9983,420843.11795158,0
+VFH.US,D,20180919,000000,63.9817,65.1248,63.9817,64.9551,313575.59711187,0
+VFH.US,D,20180920,000000,65.3239,65.6919,65.2808,65.5319,733229.31112016,0
+VFH.US,D,20180921,000000,65.738,65.738,65.2327,65.2601,600290.23370486,0
+VFH.US,D,20180924,000000,65.2229,65.2964,64.5184,64.6096,405732.48996247,0
+VFH.US,D,20180925,000000,64.7529,64.8079,64.3349,64.3546,413182.82657385,0
+VFH.US,D,20180926,000000,64.4889,64.4889,63.4234,63.5578,425228.72649314,0
+VFH.US,D,20180927,000000,63.6775,63.8149,63.2605,63.3223,609149.10180694,0
+VFH.US,D,20180928,000000,63.1045,63.1262,62.7013,62.7984,701692.27065969,0
+VFH.US,D,20181001,000000,63.0692,63.3861,62.6689,62.8151,1024467.1479705,0
+VFH.US,D,20181002,000000,62.7621,62.9603,62.3824,62.7886,874668.49897853,0
+VFH.US,D,20181003,000000,63.1409,63.7423,63.024,63.4234,525371.03484993,0
+VFH.US,D,20181004,000000,63.4489,64.2908,63.3527,63.7923,644353.21629309,0
+VFH.US,D,20181005,000000,63.9561,64.1534,63.2694,63.4587,564450.13973232,0
+VFH.US,D,20181008,000000,63.3028,63.9846,63.2046,63.8012,590584.41215216,0
+VFH.US,D,20181009,000000,63.5755,63.8571,63.2134,63.603,1274351.0302371,0
+VFH.US,D,20181010,000000,63.5667,63.712,61.8486,61.8731,736978.94017533,0
+VFH.US,D,20181011,000000,61.4572,61.8103,59.9,60.0295,1729914.1436748,0
+VFH.US,D,20181012,000000,61.0234,61.1049,58.9778,59.9442,2164696.8312343,0
+VFH.US,D,20181015,000000,59.9629,60.3701,59.7097,59.7636,823217.35085052,0
+VFH.US,D,20181016,000000,60.0875,60.6791,59.6195,60.6242,927125.59542878,0
+VFH.US,D,20181017,000000,60.4986,61.5543,60.1817,61.1333,549756.3636822,0
+VFH.US,D,20181018,000000,60.8969,61.2962,60.0109,60.1817,443838.26085528,0
+VFH.US,D,20181019,000000,60.1071,60.7684,59.8107,60.2522,577621.23412751,0
+VFH.US,D,20181022,000000,60.3259,60.3798,59.0131,59.0318,5422774.8952976,0
+VFH.US,D,20181023,000000,57.872,58.8954,57.5286,58.5882,1076567.5251576,0
+VFH.US,D,20181024,000000,58.5157,58.5342,56.832,56.9399,1196089.8814851,0
+VFH.US,D,20181025,000000,57.2853,58.4155,57.2382,57.9916,1620499.1728707,0
+VFH.US,D,20181026,000000,57.3558,57.8111,56.6515,57.295,969221.52607993,0
+VFH.US,D,20181029,000000,57.8818,58.7472,57.193,57.7817,1013691.1686282,0
+VFH.US,D,20181030,000000,58.0378,58.7688,57.7012,58.7148,900143.35036042,0
+VFH.US,D,20181031,000000,59.3133,60.1797,59.2397,59.4389,902139.95903643,0
+VFH.US,D,20181101,000000,59.6744,59.9629,59.3848,59.7636,586892.87737701,0
+VFH.US,D,20181102,000000,60.2522,60.6329,59.3182,59.7381,593361.72641564,0
+VFH.US,D,20181105,000000,59.8745,60.6419,59.8745,60.4534,601880.18242083,0
+VFH.US,D,20181106,000000,60.3701,60.8076,60.1817,60.7605,563842.69778697,0
+VFH.US,D,20181107,000000,61.1236,61.619,60.5575,61.5121,494606.54639375,0
+VFH.US,D,20181108,000000,61.1952,62.0537,61.1853,61.7731,379670.58059316,0
+VFH.US,D,20181109,000000,61.5671,61.7819,60.8871,61.1952,2259476.1202684,0
+VFH.US,D,20181112,000000,60.996,61.2962,59.9629,60.0796,542577.13371085,0
+VFH.US,D,20181113,000000,60.2522,60.9695,60.2258,60.3701,626405.14136471,0
+VFH.US,D,20181114,000000,60.7684,60.89,58.9239,59.5567,650461.26927694,0
+VFH.US,D,20181115,000000,59.1847,60.4809,58.7786,60.4161,724971.76977605,0
+VFH.US,D,20181116,000000,60.1071,60.7251,59.8657,60.4897,562995.74433636,0
+VFH.US,D,20181119,000000,60.471,60.7566,59.953,60.4259,516605.93295419,0
+VFH.US,D,20181120,000000,59.848,59.9726,59.0621,59.2574,1577877.3361057,0
+VFH.US,D,20181121,000000,59.5115,60.0728,59.0758,59.3574,649782.48347897,0
+VFH.US,D,20181123,000000,58.9964,59.4026,58.7335,58.9425,262520.91696495,0
+VFH.US,D,20181126,000000,59.5017,60.3259,59.5017,60.1267,899691.845693,0
+VFH.US,D,20181127,000000,59.9079,60.2719,59.7823,60.0384,951983.83208427,0
+VFH.US,D,20181128,000000,60.1905,61.1138,59.6704,61.1049,587156.84963177,0
+VFH.US,D,20181129,000000,60.6987,61.0234,60.3985,60.6594,381785.41622498,0
+VFH.US,D,20181130,000000,60.4809,61.2255,60.4809,61.0334,515629.5413709,0
+VFH.US,D,20181203,000000,61.83,62.0537,60.8861,61.3217,649934.34396531,0
+VFH.US,D,20181204,000000,60.9872,61.0588,58.4058,58.6696,924482.81528742,0
+VFH.US,D,20181206,000000,57.4108,57.9828,56.5004,57.9828,1553305.4940588,0
+VFH.US,D,20181207,000000,57.8287,58.6275,56.671,56.9496,1121833.1612617,0
+VFH.US,D,20181210,000000,56.7515,56.8957,55.2091,56.1638,1694969.9246518,0
+VFH.US,D,20181211,000000,56.7947,57.1125,55.4632,55.6634,1301799.0487434,0
+VFH.US,D,20181212,000000,56.3345,56.8044,55.7468,55.9538,1186586.8803134,0
+VFH.US,D,20181213,000000,56.0618,56.3188,55.3514,55.4975,1095747.8103407,0
+VFH.US,D,20181214,000000,55.0236,55.7262,54.8048,54.95,1453089.8034535,0
+VFH.US,D,20181217,000000,54.6782,55.4152,54.1043,54.3604,4881880.4573112,0
+VFH.US,D,20181218,000000,54.6695,55.1964,53.8061,54.0856,2268134.2063851,0
+VFH.US,D,20181219,000000,54.0326,55.0864,52.9829,53.2654,1809334.1204335,0
+VFH.US,D,20181220,000000,52.8465,53.6127,52.5452,52.8465,2197988.9304697,0
+VFH.US,D,20181221,000000,52.8465,53.7482,51.7446,51.8525,2429403.9276837,0
+VFH.US,D,20181224,000000,51.2618,51.725,50.741,50.7762,1688932.1963227,0
+VFH.US,D,20181226,000000,50.9421,53.0407,50.2591,53.0319,2725780.5603199,0
+VFH.US,D,20181227,000000,52.2342,53.5108,51.6631,53.5108,2418166.2516951,0
+VFH.US,D,20181228,000000,53.7383,54.2593,53.3743,53.5667,1537370.3349728,0
+VFH.US,D,20181231,000000,53.8668,54.3104,53.392,54.0856,2236321.9824931,0
+VFH.US,D,20190102,000000,53.3115,54.6518,53.2497,54.4968,807507.43449923,0
+VFH.US,D,20190103,000000,54.1504,54.3849,53.4764,53.5568,964432.31517203,0
+VFH.US,D,20190104,000000,54.4114,55.4347,54.3692,55.3092,824335.41094116,0
+VFH.US,D,20190107,000000,55.2218,55.8989,54.9246,55.4347,689253.97955089,0
+VFH.US,D,20190108,000000,55.9077,55.944,54.9246,55.5152,660583.94276864,0
+VFH.US,D,20190109,000000,55.7163,56.0322,55.3622,55.8262,497873.07564676,0
+VFH.US,D,20190110,000000,55.5515,56.0352,55.4053,55.9166,387768.10786777,0
+VFH.US,D,20190111,000000,55.581,56.1177,55.3347,56.0009,752468.70978132,0
+VFH.US,D,20190114,000000,55.5152,56.5827,55.4564,56.3462,1134094.1119368,0
+VFH.US,D,20190115,000000,56.1364,56.9016,56.0009,56.7907,687203.35338644,0
+VFH.US,D,20190116,000000,57.3912,58.34,57.3421,58.0555,2014785.051276,0
+VFH.US,D,20190117,000000,57.7935,58.5784,57.5472,58.3754,763147.8653236,0
+VFH.US,D,20190118,000000,58.7148,59.3831,58.3429,59.3074,1138894.5340216,0
+VFH.US,D,20190122,000000,58.815,59.0975,58.3754,58.6687,1424279.1173618,0
+VFH.US,D,20190123,000000,58.8787,58.9522,58.1222,58.7148,754250.26770152,0
+VFH.US,D,20190124,000000,58.5137,59.0327,58.4135,58.8237,632628.36371069,0
+VFH.US,D,20190125,000000,59.2515,59.6714,59.0838,59.2976,817179.6225214,0
+VFH.US,D,20190128,000000,58.8699,59.2889,58.7511,59.223,979819.14579063,0
+VFH.US,D,20190129,000000,59.2054,59.4203,59.0061,59.0405,606357.51877293,0
+VFH.US,D,20190130,000000,59.2152,59.6302,58.7874,59.2515,618324.94045431,0
+VFH.US,D,20190131,000000,58.8787,59.2555,58.6687,59.1789,1578168.8267037,0
+VFH.US,D,20190201,000000,59.3163,59.6998,59.2613,59.488,673016.11869007,0
+VFH.US,D,20190204,000000,59.3898,59.8186,59.223,59.8186,543874.572631,0
+VFH.US,D,20190205,000000,59.855,59.855,59.4163,59.7068,655500.1836691,0
+VFH.US,D,20190206,000000,59.5066,59.8637,59.3898,59.6342,1112835.6822459,0
+VFH.US,D,20190207,000000,59.5066,59.6577,58.7335,59.223,715260.85223388,0
+VFH.US,D,20190208,000000,58.9886,59.1436,58.2203,58.9139,461863.79482367,0
+VFH.US,D,20190211,000000,59.117,59.1867,58.8512,59.1357,479892.38638574,0
+VFH.US,D,20190212,000000,59.5164,60.1718,59.4615,59.9815,738917.45457134,0
+VFH.US,D,20190213,000000,60.1993,60.5642,60.0973,60.1071,492634.3984672,0
+VFH.US,D,20190214,000000,59.7068,59.8637,59.117,59.4703,1364437.9321633,0
+VFH.US,D,20190215,000000,59.953,60.6732,59.953,60.6634,482994.82477768,0
+VFH.US,D,20190219,000000,60.4466,61.0117,60.2356,60.8665,923073.26459884,0
+VFH.US,D,20190220,000000,60.8183,61.2383,60.6732,61.2383,2569692.4411188,0
+VFH.US,D,20190221,000000,61.1304,61.201,60.7027,60.9272,375945.41228747,0
+VFH.US,D,20190222,000000,60.9469,61.0548,60.6928,60.892,512566.85169687,0
+VFH.US,D,20190225,000000,61.201,61.6298,61.0196,61.0735,543624.86914676,0
+VFH.US,D,20190226,000000,60.7723,61.3022,60.6664,60.8753,561368.08529827,0
+VFH.US,D,20190227,000000,60.7723,61.1736,60.6771,61.1019,381309.45080808,0
+VFH.US,D,20190228,000000,61.0548,61.2285,60.9509,61.0196,361183.3499784,0
+VFH.US,D,20190301,000000,61.4208,61.8712,61.1176,61.3384,719726.97740913,0
+VFH.US,D,20190304,000000,61.4935,61.8506,60.473,60.9842,495087.60780012,0
+VFH.US,D,20190305,000000,61.0294,61.0294,60.3014,60.7821,451024.6252119,0
+VFH.US,D,20190306,000000,60.7291,60.8753,60.1817,60.2082,498855.5824174,0
+VFH.US,D,20190307,000000,60.0286,60.1267,59.223,59.535,779534.52907705,0
+VFH.US,D,20190308,000000,58.9434,59.5714,58.8512,59.535,691356.58480797,0
+VFH.US,D,20190311,000000,59.7518,60.2632,59.7264,60.1169,611990.62553778,0
+VFH.US,D,20190312,000000,60.1718,60.4328,60.0875,60.1993,392502.28208937,0
+VFH.US,D,20190313,000000,60.4083,60.8183,60.3141,60.6182,965019.37315946,0
+VFH.US,D,20190314,000000,60.6006,61.0381,60.5457,60.8753,471239.39625843,0
+VFH.US,D,20190315,000000,60.9097,61.4208,60.838,61.2099,874186.41837427,0
+VFH.US,D,20190318,000000,61.3109,61.9939,61.3109,61.832,412387.85221587,0
+VFH.US,D,20190319,000000,62.1576,62.2598,61.1304,61.2855,713047.15440625,0
+VFH.US,D,20190320,000000,61.1206,61.1442,59.9059,59.953,534210.53819199,0
+VFH.US,D,20190321,000000,59.6694,60.0786,59.2014,59.8078,969517.09346945,0
+VFH.US,D,20190322,000000,59.2112,59.3908,57.8641,58.0731,1279430.7125451,0
+VFH.US,D,20190325,000000,58.0231,58.4833,57.5717,57.9367,904345.5032809,0
+VFH.US,D,20190326,000000,58.3586,58.7315,58.1124,58.6706,784657.0176966,0
+VFH.US,D,20190327,000000,58.5617,58.8168,58.1909,58.4705,979793.66584326,0
+VFH.US,D,20190328,000000,58.5706,59.0101,58.3448,58.9924,470175.3536562,0
+VFH.US,D,20190329,000000,59.433,59.4566,58.9081,59.1317,637234.11899753,0
+VFH.US,D,20190401,000000,59.4938,60.5594,59.4938,60.4857,654007.05875315,0
+VFH.US,D,20190402,000000,60.4211,60.7419,60.2641,60.4573,495867.29418969,0
+VFH.US,D,20190403,000000,60.8616,61.0892,60.4113,60.6771,1170951.3654084,0
+VFH.US,D,20190404,000000,60.6497,61.2737,60.6497,61.0608,424463.30887411,0
+VFH.US,D,20190405,000000,61.1716,61.3827,60.9715,61.1461,614334.78069594,0
+VFH.US,D,20190408,000000,61.0077,61.2462,60.8979,61.2365,475672.90710104,0
+VFH.US,D,20190409,000000,60.9812,60.9812,60.4946,60.63,476146.83412215,0
+VFH.US,D,20190410,000000,60.7065,61.0391,60.4308,60.9882,4281882.7334021,0
+VFH.US,D,20190411,000000,61.1275,61.5386,60.9715,61.2737,752030.45468652,0
+VFH.US,D,20190412,000000,62.0704,62.712,61.7662,62.3441,1137722.4564424,0
+VFH.US,D,20190415,000000,62.3441,62.4452,61.8046,61.9418,594378.8859147,0
+VFH.US,D,20190416,000000,62.0321,62.8484,62.0134,62.7679,406160.55307831,0
+VFH.US,D,20190417,000000,62.8749,62.9583,62.4354,62.8749,967376.77789026,0
+VFH.US,D,20190418,000000,62.8573,62.9682,62.6287,62.6542,571820.97890789,0
+VFH.US,D,20190422,000000,62.4992,62.8142,62.299,62.4893,536985.81405968,0
+VFH.US,D,20190423,000000,62.4452,63.0005,62.2548,62.9398,694480.4263557,0
+VFH.US,D,20190424,000000,62.72,63.0967,62.6208,62.8749,451125.52580348,0
+VFH.US,D,20190425,000000,62.6827,63.1869,62.4109,62.9868,707388.56769403,0
+VFH.US,D,20190426,000000,62.9398,63.5715,62.8848,63.5637,824134.62895588,0
+VFH.US,D,20190429,000000,63.6451,64.4595,63.6451,64.1229,714796.09799382,0
+VFH.US,D,20190430,000000,64.2231,64.3133,63.6844,64.1848,1041499.9831893,0
+VFH.US,D,20190501,000000,64.1946,64.4595,63.6353,63.6451,604623.86315378,0
+VFH.US,D,20190502,000000,63.702,64.0484,63.3057,63.8099,480896.29631217,0
+VFH.US,D,20190503,000000,64.0484,64.4712,63.9522,64.3889,556884.63375882,0
+VFH.US,D,20190506,000000,63.2968,64.3231,63.2154,64.0965,1109682.2839592,0
+VFH.US,D,20190507,000000,63.5176,63.6648,62.6542,63.078,1580029.8820596,0
+VFH.US,D,20190508,000000,62.9231,63.4087,62.6728,62.8573,1191656.3706424,0
+VFH.US,D,20190509,000000,62.2451,62.8484,61.8683,62.7945,1053275.7956664,0
+VFH.US,D,20190510,000000,62.4639,63.2537,61.8968,63.1045,809845.47447002,0
+VFH.US,D,20190513,000000,61.8604,62.0223,61.0706,61.2265,1022000.689065,0
+VFH.US,D,20190514,000000,61.3827,62.2912,61.3827,61.8232,511395.79331568,0
+VFH.US,D,20190515,000000,61.2551,61.8506,60.943,61.5484,553996.2269248,0
+VFH.US,D,20190516,000000,61.7221,62.5089,61.7221,62.1606,347410.92882524,0
+VFH.US,D,20190517,000000,61.6298,62.3754,61.571,61.7849,646725.9089923,0
+VFH.US,D,20190520,000000,61.5386,62.1175,61.4826,61.8968,406882.14518787,0
+VFH.US,D,20190521,000000,62.1352,62.4403,62.1352,62.4187,542475.21392136,0
+VFH.US,D,20190522,000000,62.1606,62.2813,61.9418,62.0891,553182.90700469,0
+VFH.US,D,20190523,000000,61.4022,61.4926,60.6791,61.0991,852044.34410856,0
+VFH.US,D,20190524,000000,61.3827,61.7348,61.2835,61.6583,621970.61132419,0
+VFH.US,D,20190528,000000,61.5023,61.7142,60.9617,60.9617,488683.98742675,0
+VFH.US,D,20190529,000000,60.531,61.0254,60.2375,60.9617,411253.4849589,0
+VFH.US,D,20190530,000000,61.0794,61.3541,60.2935,60.577,599235.36388369,0
+VFH.US,D,20190531,000000,59.845,60.1179,59.6509,59.6881,893207.70868593,0
+VFH.US,D,20190603,000000,59.6419,60.3651,59.5979,60.1277,1004808.8589746,0
+VFH.US,D,20190604,000000,60.8714,61.8232,60.7674,61.7946,406316.49035622,0
+VFH.US,D,20190605,000000,61.8418,62.1352,61.3541,62.0802,593842.78782201,0
+VFH.US,D,20190606,000000,61.9615,62.4893,61.7662,62.2813,635178.39684361,0
+VFH.US,D,20190607,000000,62.2058,62.4354,62.0979,62.1253,406560.0786531,0
+VFH.US,D,20190610,000000,62.5835,63.1045,62.5835,62.6365,624940.5539898,0
+VFH.US,D,20190611,000000,62.9966,63.2154,62.4962,62.663,447810.07505153,0
+VFH.US,D,20190612,000000,62.5835,62.6022,62.0085,62.1881,431539.59985808,0
+VFH.US,D,20190613,000000,62.2715,62.5698,62.1293,62.3265,1055759.5809363,0
+VFH.US,D,20190614,000000,62.353,62.6728,61.9792,62.5089,318022.35752711,0
+VFH.US,D,20190617,000000,62.4796,62.6287,61.8604,61.8968,299148.85091021,0
+VFH.US,D,20190618,000000,61.9135,62.974,61.9135,62.72,482516.82096499,0
+VFH.US,D,20190619,000000,62.8386,63.2311,62.5668,62.6208,298967.43368493,0
+VFH.US,D,20190620,000000,63.023,63.1134,62.2451,62.8848,372835.83951027,0
+VFH.US,D,20190621,000000,62.9034,63.2988,62.662,62.7484,762319.25743507,0
+VFH.US,D,20190624,000000,62.6277,63.028,62.3794,62.4256,381526.53995968,0
+VFH.US,D,20190625,000000,62.3697,62.4609,61.9095,62.2116,433600.41800147,0
+VFH.US,D,20190626,000000,62.4422,62.6101,62.0654,62.1126,444592.46729747,0
+VFH.US,D,20190627,000000,62.2951,62.767,62.2951,62.6817,575047.75944301,0
+VFH.US,D,20190628,000000,63.3547,63.7776,63.1732,63.5755,421863.33504432,0
+VFH.US,D,20190701,000000,64.2211,64.5948,63.9522,64.3035,552786.43902361,0
+VFH.US,D,20190702,000000,64.2309,64.3457,63.7687,64.074,674548.99232393,0
+VFH.US,D,20190703,000000,64.2495,64.6175,64.1691,64.5901,376153.32865802,0
+VFH.US,D,20190705,000000,64.699,64.9678,64.5204,64.8549,269064.16744991,0
+VFH.US,D,20190708,000000,64.5439,64.7735,64.2878,64.4428,265101.52603471,0
+VFH.US,D,20190709,000000,64.064,64.693,64.064,64.6538,459171.07398546,0
+VFH.US,D,20190710,000000,64.6351,64.9304,64.2938,64.378,623639.03827808,0
+VFH.US,D,20190711,000000,64.4595,64.7842,64.3055,64.747,341559.71371088,0
+VFH.US,D,20190712,000000,64.8314,65.1875,64.744,65.1787,393858.83448743,0
+VFH.US,D,20190715,000000,65.2434,65.269,64.5704,64.7548,317235.53675229,0
+VFH.US,D,20190716,000000,64.7548,64.8922,64.4428,64.5606,300872.31455041,0
+VFH.US,D,20190717,000000,64.388,64.5066,63.9915,64.0553,738955.16489344,0
+VFH.US,D,20190718,000000,64.0454,64.7127,64.0082,64.6263,875906.82442077,0
+VFH.US,D,20190719,000000,64.747,64.8471,64.3496,64.388,280769.65527231,0
+VFH.US,D,20190722,000000,64.3035,64.5606,64.121,64.433,265117.83320103,0
+VFH.US,D,20190723,000000,64.5704,65.1787,64.5704,65.1787,343883.48491115,0
+VFH.US,D,20190724,000000,65.004,65.8744,65.004,65.84,369314.51078354,0
+VFH.US,D,20190725,000000,65.8498,65.9165,65.2534,65.4171,1795160.1353097,0
+VFH.US,D,20190726,000000,65.4927,66.1549,65.4368,66.1108,1605844.1263405,0
+VFH.US,D,20190729,000000,65.998,66.1462,65.5477,65.6026,351457.14446781,0
+VFH.US,D,20190730,000000,65.1787,65.5937,65.0217,65.5849,248801.49410231,0
+VFH.US,D,20190731,000000,65.5477,65.8371,65.1061,65.318,325541.99959535,0
+VFH.US,D,20190801,000000,65.1974,65.5987,63.65,63.8159,679670.46174558,0
+VFH.US,D,20190802,000000,63.6118,63.8993,62.8484,63.5941,1007090.8430611,0
+VFH.US,D,20190805,000000,62.3049,62.5698,61.051,61.5935,606148.58320448,0
+VFH.US,D,20190806,000000,61.984,62.507,61.3502,62.4609,884931.82177971,0
+VFH.US,D,20190807,000000,61.3551,62.0468,60.6546,61.8712,1449812.0630237,0
+VFH.US,D,20190808,000000,62.3137,63.0143,62.1439,62.9682,547214.48413244,0
+VFH.US,D,20190809,000000,62.6914,63.0506,62.2175,62.7111,283785.46184318,0
+VFH.US,D,20190812,000000,62.1028,62.2362,61.4404,61.5848,254918.71986722,0
+VFH.US,D,20190813,000000,61.4404,62.7385,61.2639,62.2685,620136.05511345,0
+VFH.US,D,20190814,000000,60.8959,61.2551,60.0295,60.1208,2441464.0963736,0
+VFH.US,D,20190815,000000,60.3141,60.6644,59.8647,60.2042,1154786.8867961,0
+VFH.US,D,20190816,000000,60.5555,61.513,60.5555,61.3934,482688.04621132,0
+VFH.US,D,20190819,000000,62.2598,62.4324,61.9105,61.984,477581.8647581,0
+VFH.US,D,20190820,000000,61.6612,61.7594,61.1756,61.2168,339418.3789338,0
+VFH.US,D,20190821,000000,61.6318,61.6887,61.364,61.466,368159.75956868,0
+VFH.US,D,20190822,000000,61.7514,62.0753,61.4199,61.8546,382680.27197666,0
+VFH.US,D,20190823,000000,61.4943,61.8997,59.9177,60.2238,686772.23267691,0
+VFH.US,D,20190826,000000,60.6644,60.8783,60.319,60.8783,363382.77903549,0
+VFH.US,D,20190827,000000,61.0598,61.2168,60.0668,60.2974,346829.98602517,0
+VFH.US,D,20190828,000000,60.0481,60.9882,60.0444,60.8959,396485.30746246,0
+VFH.US,D,20190829,000000,61.364,62.0007,61.3473,61.7594,622329.36898318,0
+VFH.US,D,20190830,000000,62.1028,62.3137,61.7741,61.9458,286781.90365406,0
+VFH.US,D,20190903,000000,61.4943,61.5396,60.8861,61.2923,425506.96751843,0
+VFH.US,D,20190904,000000,61.7514,62.0272,61.6554,61.9742,349722.46965077,0
+VFH.US,D,20190905,000000,62.719,63.706,62.6101,63.1889,563335.13723534,0
+VFH.US,D,20190906,000000,63.1339,63.4382,62.9485,63.1713,846858.66521954,0
+VFH.US,D,20190909,000000,63.5578,64.3967,63.4283,64.1839,344782.41745441,0
+VFH.US,D,20190910,000000,64.2938,64.6263,63.8816,64.4869,420985.80565686,0
+VFH.US,D,20190911,000000,64.5164,64.9403,63.9728,64.9403,426281.55791852,0
+VFH.US,D,20190912,000000,64.6636,65.427,64.5164,65.1974,4281671.7594379,0
+VFH.US,D,20190913,000000,65.5662,65.9264,65.4564,65.6939,345767.98181873,0
+VFH.US,D,20190916,000000,65.0875,65.5564,65.0403,65.4741,302582.52861797,0
+VFH.US,D,20190917,000000,65.3269,65.5299,65.0129,65.5212,518783.95885548,0
+VFH.US,D,20190918,000000,65.2621,65.8979,65.1248,65.7527,343523.70805426,0
+VFH.US,D,20190919,000000,65.685,66.1372,65.4465,65.5299,285690.34270867,0
+VFH.US,D,20190920,000000,65.6311,65.8371,65.0688,65.1248,525977.45759736,0
+VFH.US,D,20190923,000000,64.8019,65.4612,64.7832,65.318,302583.54781586,0
+VFH.US,D,20190924,000000,65.4171,65.5387,64.4428,64.692,628897.08021762,0
+VFH.US,D,20190925,000000,64.747,65.318,64.5606,65.1974,371386.54010378,0
+VFH.US,D,20190926,000000,65.1415,65.1885,64.8088,64.8824,388287.89879415,0
+VFH.US,D,20190927,000000,65.319,65.5967,64.692,64.9579,908252.08881187,0
+VFH.US,D,20190930,000000,65.1335,65.2719,64.8088,64.9098,351079.02204882,0
+VFH.US,D,20191001,000000,65.1512,65.1542,63.4459,63.4813,703819.33666624,0
+VFH.US,D,20191002,000000,63.0554,63.0554,62.0214,62.2765,647851.10346822,0
+VFH.US,D,20191003,000000,62.1008,62.351,61.3217,62.351,713949.14454319,0
+VFH.US,D,20191004,000000,62.4696,63.5294,62.4696,63.4549,356799.77983263,0
+VFH.US,D,20191007,000000,63.2605,63.7334,63.1389,63.1859,451297.77024772,0
+VFH.US,D,20191008,000000,62.6287,62.6287,61.9045,61.9428,676818.74603576,0
+VFH.US,D,20191009,000000,62.3893,62.7514,62.2215,62.4696,516800.5997521,0
+VFH.US,D,20191010,000000,62.6287,63.5196,62.6287,63.1476,604209.04961057,0
+VFH.US,D,20191011,000000,64.0287,64.6695,63.9268,63.9268,747942.45193027,0
+VFH.US,D,20191014,000000,63.7137,64.0857,63.706,64.0023,267338.66541391,0
+VFH.US,D,20191015,000000,64.2888,65.2337,64.1406,64.8186,467708.89475066,0
+VFH.US,D,20191016,000000,64.9658,65.0119,64.5861,64.7146,593624.67947251,0
+VFH.US,D,20191017,000000,65.0403,65.2179,64.6411,64.8452,384999.96638535,0
+VFH.US,D,20191018,000000,64.6508,65.2347,64.6312,65.0119,365170.45214308,0
+VFH.US,D,20191021,000000,65.5045,65.9803,65.5045,65.9028,223213.51175411,0
+VFH.US,D,20191022,000000,65.9774,66.1893,65.5132,65.7635,511857.48996205,0
+VFH.US,D,20191023,000000,65.5781,66.0039,65.5604,65.9597,558610.1357948,0
+VFH.US,D,20191024,000000,66.0236,66.0971,65.6251,65.8352,339134.02272112,0
+VFH.US,D,20191025,000000,65.7556,66.3266,65.7556,66.1716,258508.3348529,0
+VFH.US,D,20191028,000000,66.4581,66.7633,66.3099,66.5032,459194.51553704,0
+VFH.US,D,20191029,000000,66.3856,67.0056,66.3463,66.7368,1131033.4606586,0
+VFH.US,D,20191030,000000,66.6711,66.7928,66.1815,66.6711,337097.6653272,0
+VFH.US,D,20191031,000000,66.3856,66.414,65.738,66.2374,2825526.4006956,0
+VFH.US,D,20191101,000000,66.727,67.2411,66.6073,67.1635,553057.54566364,0
+VFH.US,D,20191104,000000,67.7013,67.8632,67.5894,67.7955,410907.97687254,0
+VFH.US,D,20191105,000000,67.9437,68.3419,67.8583,68.0349,623167.14965275,0
+VFH.US,D,20191106,000000,67.925,68.286,67.8495,68.2487,464008.18719445,0
+VFH.US,D,20191107,000000,68.6658,69.1593,68.6412,68.7501,585539.38257264,0
+VFH.US,D,20191108,000000,68.6481,68.8424,68.3419,68.7953,295935.31994774,0
+VFH.US,D,20191111,000000,68.3763,68.7207,68.2959,68.5726,363873.01322292,0
+VFH.US,D,20191112,000000,68.5814,68.8708,68.4156,68.6383,2250415.4509832,0
+VFH.US,D,20191113,000000,68.2203,68.5078,67.9053,68.2576,424055.62971617,0
+VFH.US,D,20191114,000000,68.0819,68.3959,67.9986,68.3419,323692.15541619,0
+VFH.US,D,20191115,000000,68.6481,68.6481,68.4009,68.5913,386467.61135394,0
+VFH.US,D,20191118,000000,68.4441,68.652,68.3087,68.601,441703.04126556,0
+VFH.US,D,20191119,000000,68.7501,68.963,68.6383,68.7766,332922.01155199,0
+VFH.US,D,20191120,000000,68.5343,68.7119,68.0829,68.4823,805859.39150325,0
+VFH.US,D,20191121,000000,68.7305,68.7864,68.2527,68.3959,492034.09090714,0
+VFH.US,D,20191122,000000,68.554,68.9817,68.554,68.9257,276722.42043184,0
+VFH.US,D,20191125,000000,69.0445,69.4899,69.0229,69.4271,510726.18029877,0
+VFH.US,D,20191126,000000,69.38,69.3987,69.0818,69.38,278093.24160041,0
+VFH.US,D,20191127,000000,69.5283,69.7126,69.38,69.6303,284540.68748327,0
+VFH.US,D,20191129,000000,69.5468,69.7421,69.3899,69.5086,136787.56866626,0
+VFH.US,D,20191202,000000,69.639,69.745,68.963,68.9817,388529.44869524,0
+VFH.US,D,20191203,000000,68.23,68.241,67.6562,68.1281,336501.43455871,0
+VFH.US,D,20191204,000000,68.3322,68.916,68.1752,68.7589,253838.37009868,0
+VFH.US,D,20191205,000000,68.8963,69.1445,68.7884,69.0543,321424.44010014,0
+VFH.US,D,20191206,000000,69.7322,70.1071,69.7322,69.9079,284800.58294645,0
+VFH.US,D,20191209,000000,69.8255,70.0305,69.7039,69.7961,366498.46700006,0
+VFH.US,D,20191210,000000,69.6852,69.9177,69.4899,69.7519,194159.2373655,0
+VFH.US,D,20191211,000000,69.7872,69.8804,69.6047,69.6126,344612.21140597,0
+VFH.US,D,20191212,000000,69.7126,71.152,69.639,70.946,485548.93470218,0
+VFH.US,D,20191213,000000,70.946,71.2708,70.3396,70.6693,392492.09011042,0
+VFH.US,D,20191216,000000,71.308,71.4052,70.9715,71.0098,515467.48890562,0
+VFH.US,D,20191217,000000,71.0549,71.5307,71.0529,71.3621,343890.61929641,0
+VFH.US,D,20191218,000000,71.5209,71.5209,71.0725,71.0912,588422.69341717,0
+VFH.US,D,20191219,000000,71.1393,71.254,71,71.1304,736877.02038584,0
+VFH.US,D,20191220,000000,71.4385,71.5582,71.0461,71.1874,687225.77574013,0
+VFH.US,D,20191223,000000,71.2983,71.2983,70.8311,70.9617,320631.50413795,0
+VFH.US,D,20191224,000000,71.0382,71.0804,70.8734,70.9901,232210.99076988,0
+VFH.US,D,20191226,000000,71.1207,71.412,70.9901,71.3718,195294.62382037,0
+VFH.US,D,20191227,000000,71.5121,71.5121,71.1491,71.1972,303517.13308756,0
+VFH.US,D,20191230,000000,71.4297,71.5024,70.9519,71.0098,262034.7595691,0
+VFH.US,D,20191231,000000,70.9617,71.2216,70.892,71.1687,267455.87317183,0
+VFH.US,D,20200102,000000,71.4385,71.7721,71.1717,71.7721,418523.4235429,0
+VFH.US,D,20200103,000000,70.9323,71.3621,70.7125,71.0814,402948.04131373,0
+VFH.US,D,20200106,000000,70.5319,71.0461,70.4201,71.0461,421386.35042954,0
+VFH.US,D,20200107,000000,70.8311,70.9617,70.5603,70.578,366411.835179,0
+VFH.US,D,20200108,000000,70.6075,71.3718,70.6075,71.0195,658549.62377051,0
+VFH.US,D,20200109,000000,71.467,71.5582,71.259,71.5209,270176.1123532,0
+VFH.US,D,20200110,000000,71.5406,71.5406,70.8704,70.9901,464730.79850189,0
+VFH.US,D,20200113,000000,71.1589,71.4748,70.9233,71.4748,472080.23452169,0
+VFH.US,D,20200114,000000,71.4827,71.7917,71.2041,71.3355,1260900.6756187,0
+VFH.US,D,20200115,000000,70.9813,71.1717,70.7026,70.9813,635038.76673201,0
+VFH.US,D,20200116,000000,71.2316,71.62,71.1854,71.5976,316265.26035638,0
+VFH.US,D,20200117,000000,71.8202,71.9703,71.6908,71.8869,279263.28078371,0
+VFH.US,D,20200121,000000,71.5504,71.8016,71.2512,71.2983,347060.32474941,0
+VFH.US,D,20200122,000000,71.4827,71.6426,71.3815,71.4924,479058.68250775,0
+VFH.US,D,20200123,000000,71.2129,71.5024,70.6732,71.3621,392580.76032728,0
+VFH.US,D,20200124,000000,71.4385,71.4385,70.0305,70.4681,376807.65370651,0
+VFH.US,D,20200127,000000,69.1054,69.7332,68.966,69.3585,560017.64808759,0
+VFH.US,D,20200128,000000,69.8147,70.4848,69.6735,70.1591,300203.72073138,0
+VFH.US,D,20200129,000000,70.4015,70.5693,69.9343,69.9815,203776.38870134,0
+VFH.US,D,20200130,000000,69.4674,70.841,69.327,70.8116,504899.42593388,0
+VFH.US,D,20200131,000000,70.3642,70.3642,69.1711,69.4585,504986.05775494,0
+VFH.US,D,20200203,000000,69.8344,70.5408,69.8344,69.8795,321982.96054652,0
+VFH.US,D,20200204,000000,70.8311,71.255,70.6379,70.6732,556756.21482406,0
+VFH.US,D,20200205,000000,71.5024,72.1293,71.4571,72.0625,498647.66604684,0
+VFH.US,D,20200206,000000,72.3521,72.455,71.8241,71.932,305097.90902247,0
+VFH.US,D,20200207,000000,71.624,71.8752,71.4385,71.6798,380862.02293224,0
+VFH.US,D,20200210,000000,71.3621,71.8202,71.3621,71.8104,441743.80918136,0
+VFH.US,D,20200211,000000,72.0439,72.5011,72.0066,72.2205,354928.53249767,0
+VFH.US,D,20200212,000000,72.5207,72.7258,72.1194,72.2392,249779.92408137,0
+VFH.US,D,20200213,000000,72.0155,72.3893,71.8634,72.2873,317887.82340499,0
+VFH.US,D,20200214,000000,72.2971,72.3706,71.9861,72.3157,299586.0868071,0
+VFH.US,D,20200218,000000,72.1107,72.2489,71.3443,71.6898,444364.16696902,0
+VFH.US,D,20200219,000000,71.9506,72.3568,71.9036,72.1656,347007.32645888,0
+VFH.US,D,20200220,000000,72.0066,72.5581,71.6151,72.1832,353788.05005334,0
+VFH.US,D,20200221,000000,71.8016,71.9506,71.0814,71.3815,559147.25308538,0
+VFH.US,D,20200224,000000,69.2348,69.7402,68.8345,69.1151,645675.1159627,0
+VFH.US,D,20200225,000000,69.2348,69.2368,66.4915,66.7172,1302982.3374994,0
+VFH.US,D,20200226,000000,67.0626,67.7905,66.2414,66.3061,1399751.1008242,0
+VFH.US,D,20200227,000000,64.8333,65.8871,63.4155,63.4519,2295019.6276536,0
+VFH.US,D,20200228,000000,61.3797,62.2755,60.2699,61.6789,6113552.5757013,0
+VFH.US,D,20200302,000000,61.8379,64.692,61.1933,64.6646,1166951.0136711,0
+VFH.US,D,20200303,000000,64.5998,65.3083,61.8093,62.3412,1181874.1092476,0
+VFH.US,D,20200304,000000,63.3213,64.3467,62.2489,64.3467,519910.1725293,0
+VFH.US,D,20200305,000000,62.3225,62.4619,60.6908,61.3335,705238.06013589,0
+VFH.US,D,20200306,000000,58.9366,60.0315,58.1437,59.4114,1281237.7504127,0
+VFH.US,D,20200309,000000,54.1592,55.3906,52.2411,52.7032,1817939.2082597,0
+VFH.US,D,20200310,000000,55.1355,55.8214,52.7974,55.8214,3210115.6303293,0
+VFH.US,D,20200311,000000,54.0455,54.5703,51.934,52.5904,2778182.6200839,0
+VFH.US,D,20200312,000000,48.4107,50.8635,46.8888,46.9458,2335064.9321403,0
+VFH.US,D,20200313,000000,50.4769,52.6826,47.9455,52.6826,1391268.3167453,0
+VFH.US,D,20200316,000000,45.7065,48.7913,45.1727,45.471,1702824.8828275,0
+VFH.US,D,20200317,000000,46.5337,48.3547,44.534,47.9415,1298272.6240273,0
+VFH.US,D,20200318,000000,44.7008,45.576,41.4247,43.1898,2062961.5165679,0
+VFH.US,D,20200319,000000,42.5217,45.1874,40.9744,44.4388,2040391.3791863,0
+VFH.US,D,20200320,000000,44.9167,45.4112,42.3441,42.6266,4612815.2706634,0
+VFH.US,D,20200323,000000,42.1851,42.3627,39.7596,40.1944,1852125.1440489,0
+VFH.US,D,20200324,000000,42.609,45.3219,42.3588,45.1983,1669561.3211331,0
+VFH.US,D,20200325,000000,46.0528,48.3645,44.2702,46.57,1379506.7730387,0
+VFH.US,D,20200326,000000,47.0124,50.0835,47.0124,49.8579,1164549.7834308,0
+VFH.US,D,20200327,000000,47.9318,49.7194,47.2057,48.1938,1312172.4449174,0
+VFH.US,D,20200330,000000,48.2418,49.2554,47.1527,49.1062,2635833.2885054,0
+VFH.US,D,20200331,000000,48.7677,49.0573,47.2008,47.6305,1312643.3143447,0
+VFH.US,D,20200401,000000,45.4338,45.6309,44.2603,44.6831,1194174.8086406,0
+VFH.US,D,20200402,000000,44.3358,46.1569,44.3358,45.6683,954131.28204873,0
+VFH.US,D,20200403,000000,45.2649,45.838,43.9346,44.4957,811553.6501418,0
+VFH.US,D,20200406,000000,46.6759,48.2143,46.5602,47.8483,1263195.909278,0
+VFH.US,D,20200407,000000,50.3356,50.73,48.4528,48.4577,914281.66355782,0
+VFH.US,D,20200408,000000,49.3211,50.9136,48.703,50.6458,851571.43628535,0
+VFH.US,D,20200409,000000,52.035,54.1073,51.8466,53.4812,1467744.8499836,0
+VFH.US,D,20200413,000000,53.6795,53.6795,51.0383,51.5297,942159.78357577,0
+VFH.US,D,20200414,000000,52.8622,52.928,50.7674,51.5749,3447806.8481799,0
+VFH.US,D,20200415,000000,49.848,49.848,49.021,49.1622,961369.62549799,0
+VFH.US,D,20200416,000000,49.1622,49.1622,47.8102,48.3272,1362812.311521,0
+VFH.US,D,20200417,000000,50.4582,51.2658,49.9511,51.0882,1075491.2521806,0
+VFH.US,D,20200420,000000,49.9883,50.946,49.4732,49.9883,1714550.7546078,0
+VFH.US,D,20200421,000000,48.6362,49.3388,48.2801,48.4479,1031871.6206767,0
+VFH.US,D,20200422,000000,49.5861,49.6312,48.7874,48.8433,1001907.2025679,0
+VFH.US,D,20200423,000000,49.012,49.7999,48.758,48.7677,961905.72359068,0
+VFH.US,D,20200424,000000,49.2004,49.7264,48.5892,49.4712,629145.76450397,0
+VFH.US,D,20200427,000000,49.9148,51.6916,49.9148,51.4522,1114616.2209683,0
+VFH.US,D,20200428,000000,52.8622,53.5098,51.934,52.1772,809091.26802782,0
+VFH.US,D,20200429,000000,53.6432,54.5802,53.2987,53.9709,916672.70181916,0
+VFH.US,D,20200430,000000,52.928,53.3134,52.2244,52.4118,845307.44602358,0
+VFH.US,D,20200501,000000,51.1343,51.2727,50.2984,50.6172,982743.22455097,0
+VFH.US,D,20200504,000000,49.9698,50.364,49.2318,50.1953,1145885.2123824,0
+VFH.US,D,20200505,000000,50.9371,51.3796,50.1198,50.1296,740861.06495683,0
+VFH.US,D,20200506,000000,50.5898,50.6261,48.9758,48.9758,587416.74509495,0
+VFH.US,D,20200507,000000,49.6312,51.0597,49.6312,50.1766,776775.56037568,0
+VFH.US,D,20200508,000000,51.1716,51.5112,50.73,51.4453,814459.38334003,0
+VFH.US,D,20200511,000000,50.7036,50.8469,50.0747,50.3455,646420.14962384,0
+VFH.US,D,20200512,000000,50.6271,50.73,48.8708,48.8806,1357146.5904235,0
+VFH.US,D,20200513,000000,48.5136,48.5136,46.8536,47.2008,1004038.3453661,0
+VFH.US,D,20200514,000000,46.3541,48.4676,45.7458,48.4204,846364.35424053,0
+VFH.US,D,20200515,000000,47.9691,48.546,47.5658,48.2036,732499.56542744,0
+VFH.US,D,20200518,000000,49.8392,51.2628,49.8343,50.8989,789297.42571187,0
+VFH.US,D,20200519,000000,50.6458,50.8901,49.6224,49.641,895774.04898517,0
+VFH.US,D,20200520,000000,50.4112,51.1716,50.4112,50.8901,617742.97845634,0
+VFH.US,D,20200521,000000,50.7762,51.2384,50.5055,50.7487,631520.49559897,0
+VFH.US,D,20200522,000000,50.7762,50.7762,50.0962,50.6653,508222.01107111,0
+VFH.US,D,20200526,000000,52.402,53.8198,52.3833,53.3037,1178012.368424,0
+VFH.US,D,20200527,000000,55.5094,55.6732,54.3094,55.6605,2276731.1406283,0
+VFH.US,D,20200528,000000,56.3551,56.4493,54.4693,54.6744,2336431.6765173,0
+VFH.US,D,20200529,000000,54.1023,54.4251,53.388,53.9237,2391120.8163573,0
+VFH.US,D,20200601,000000,54.1868,54.8716,53.8031,54.5703,997530.76680741,0
+VFH.US,D,20200602,000000,55.0972,55.369,54.6194,55.0119,855274.18223735,0
+VFH.US,D,20200603,000000,56.0352,57.3695,56.0352,57.1537,2208085.1048162,0
+VFH.US,D,20200604,000000,57.0792,58.3558,56.5337,58.3558,1733276.4775299,0
+VFH.US,D,20200605,000000,61.8506,61.982,60.4358,60.6192,1210278.1353792,0
+VFH.US,D,20200608,000000,61.8781,61.9016,60.9999,61.8683,2187748.0300223,0
+VFH.US,D,20200609,000000,60.5348,61.1176,59.9422,60.5732,1435657.4426599,0
+VFH.US,D,20200610,000000,60.3474,60.3474,58.1693,58.1879,1394588.8634867,0
+VFH.US,D,20200611,000000,55.0874,56.1785,53.3792,53.4263,1380033.6983504,0
+VFH.US,D,20200612,000000,55.6692,55.8665,53.604,55.1159,725349.89219504,0
+VFH.US,D,20200615,000000,53.2487,56.0549,53.0329,55.8401,957915.56383232,0
+VFH.US,D,20200616,000000,58.0927,58.1025,55.5574,56.7868,889293.98876969,0
+VFH.US,D,20200617,000000,56.9183,56.9752,55.8301,55.9333,461438.78930152,0
+VFH.US,D,20200618,000000,55.4162,56.4316,55.2749,55.8949,568070.33065483,0
+VFH.US,D,20200619,000000,56.7868,56.7868,54.8255,55.4838,821360.37228608,0
+VFH.US,D,20200622,000000,55.1973,55.583,54.7539,55.2453,420582.20329049,0
+VFH.US,D,20200623,000000,56.0588,56.409,55.3779,55.3779,496483.90891607,0
+VFH.US,D,20200624,000000,54.8009,54.8765,53.1281,53.4116,1077520.4751892,0
+VFH.US,D,20200625,000000,53.184,54.952,53.0908,54.906,2192204.9824165,0
+VFH.US,D,20200626,000000,53.9875,54.0445,52.3137,52.4648,1379288.6646893,0
+VFH.US,D,20200629,000000,52.9102,53.5607,52.6178,53.2614,684371.00243664,0
+VFH.US,D,20200630,000000,52.9946,54.3575,52.9946,54.0916,540971.89702645,0
+VFH.US,D,20200701,000000,54.2623,54.4713,53.287,53.4303,519843.92466613,0
+VFH.US,D,20200702,000000,54.6027,54.8568,53.3154,53.4214,620264.47404821,0
+VFH.US,D,20200706,000000,54.6224,54.9903,54.0543,54.3575,911664.36336385,0
+VFH.US,D,20200707,000000,53.9032,54.0072,52.9996,53.1545,866095.00628702,0
+VFH.US,D,20200708,000000,53.2035,53.9032,52.9387,53.7226,693417.40295137,0
+VFH.US,D,20200709,000000,53.6942,53.7805,52.0487,52.4735,990392.30475185,0
+VFH.US,D,20200710,000000,52.4835,54.3379,52.4835,54.2907,1974612.3470524,0
+VFH.US,D,20200713,000000,54.9157,55.3396,54.1396,54.4811,2625648.4439421,0
+VFH.US,D,20200714,000000,54.2427,54.8392,53.7708,54.7823,598674.80504152,0
+VFH.US,D,20200715,000000,55.9646,56.2953,55.3955,56.0686,895324.58271354,0
+VFH.US,D,20200716,000000,55.5574,56.6652,55.3592,56.0392,549742.09491168,0
+VFH.US,D,20200717,000000,56.1638,56.1922,55.529,55.5673,981403.99851714,0
+VFH.US,D,20200720,000000,55.3876,55.5525,55.0472,55.265,2142954.2825435,0
+VFH.US,D,20200721,000000,55.577,56.6828,55.577,56.4464,505809.56965398,0
+VFH.US,D,20200722,000000,56.1245,56.4974,56.0117,56.4375,1283160.9768403,0
+VFH.US,D,20200723,000000,56.3335,56.8918,56.2021,56.5601,414055.25997186,0
+VFH.US,D,20200724,000000,56.5503,56.8349,56.1441,56.2472,302669.16043904,0
+VFH.US,D,20200727,000000,56.154,56.1736,55.3308,55.7861,533952.6811246,0
+VFH.US,D,20200728,000000,55.6153,55.9273,55.4641,55.577,694105.36153039,0
+VFH.US,D,20200729,000000,55.634,56.8054,55.5191,56.7859,395639.37320974,0
+VFH.US,D,20200730,000000,55.7576,55.8684,55.0512,55.7762,638949.42905458,0
+VFH.US,D,20200731,000000,55.8037,55.8037,54.9423,55.7085,1441032.6923574,0
+VFH.US,D,20200803,000000,55.9744,56.2766,55.5564,55.8224,678770.51000442,0
+VFH.US,D,20200804,000000,55.6987,55.6987,55.3308,55.6064,567265.16431791,0
+VFH.US,D,20200805,000000,55.9077,56.5837,55.8391,56.4748,397322.06893413,0
+VFH.US,D,20200806,000000,56.3708,56.7112,56.1059,56.4189,505473.23434869,0
+VFH.US,D,20200807,000000,56.2021,57.7228,56.1059,57.7228,920331.62226168,0
+VFH.US,D,20200810,000000,58.0448,58.394,57.818,58.1497,630856.99776943,0
+VFH.US,D,20200811,000000,59.1141,59.7361,58.6403,58.8187,713018.6168652,0
+VFH.US,D,20200812,000000,59.7745,59.7745,58.1781,58.6119,3512770.5219979,0
+VFH.US,D,20200813,000000,58.2341,58.5932,57.9593,58.2144,420013.49086517,0
+VFH.US,D,20200814,000000,57.9112,58.7354,57.7797,58.3754,312449.38343806,0
+VFH.US,D,20200817,000000,58.2625,58.2625,57.507,57.5521,826404.38266771,0
+VFH.US,D,20200818,000000,57.5903,57.6581,57.0331,57.1184,374380.94351886,0
+VFH.US,D,20200819,000000,57.194,57.8278,56.9379,57.09,384063.32351997,0
+VFH.US,D,20200820,000000,56.5601,56.8153,56.3335,56.5307,405028.22421714,0
+VFH.US,D,20200821,000000,56.3139,56.8153,56.1245,56.3139,351931.07148892,0
+VFH.US,D,20200824,000000,56.6357,57.6483,56.4738,57.6483,461708.87674365,0
+VFH.US,D,20200825,000000,58.1497,58.2625,57.4373,57.7611,382200.22976819,0
+VFH.US,D,20200826,000000,57.7327,57.7797,57.3088,57.3824,369854.68566782,0
+VFH.US,D,20200827,000000,57.3725,58.6491,57.3451,58.4038,411003.78147466,0
+VFH.US,D,20200828,000000,58.7835,58.7835,58.1398,58.6019,374508.34325572,0
+VFH.US,D,20200831,000000,58.499,58.6019,57.8572,57.8671,528909.68994086,0
+VFH.US,D,20200901,000000,57.6768,58.2242,57.3451,58.0525,568137.59771589,0
+VFH.US,D,20200902,000000,58.0525,58.9905,57.8278,58.8384,461317.50475203,0
+VFH.US,D,20200903,000000,59.1043,59.9589,57.6483,57.9985,571824.03650158,0
+VFH.US,D,20200904,000000,58.8679,59.2936,57.507,58.4135,729550.00671973,0
+VFH.US,D,20200908,000000,58.0525,58.0525,56.5886,56.8153,502976.1995063,0
+VFH.US,D,20200909,000000,57.3363,57.6905,56.9379,57.3265,502320.85525991,0
+VFH.US,D,20200910,000000,57.4785,57.8739,56.3962,56.4847,401642.44881042,0
+VFH.US,D,20200911,000000,56.6141,57.09,56.3482,56.8614,386194.46631812,0
+VFH.US,D,20200914,000000,57.2901,58.1261,57.1655,57.6032,291706.66788199,0
+VFH.US,D,20200915,000000,57.8612,57.8612,56.8614,56.8996,415428.11953622,0
+VFH.US,D,20200916,000000,57.0321,58.1556,56.8712,57.5266,497051.6021435,0
+VFH.US,D,20200917,000000,56.7937,57.2313,56.568,56.9369,1822732.4959592,0
+VFH.US,D,20200918,000000,56.9556,57.3638,56.624,56.7475,660620.63389285,0
+VFH.US,D,20200921,000000,55.5476,55.89,54.4644,55.2238,646854.32792705,0
+VFH.US,D,20200922,000000,55.1768,55.7065,54.3496,54.7499,765322.83363122,0
+VFH.US,D,20200923,000000,54.8725,55.3485,53.5402,53.55,2656476.1226678,0
+VFH.US,D,20200924,000000,53.5303,54.4918,52.9789,53.6461,2259410.8916031,0
+VFH.US,D,20200925,000000,53.3508,54.4349,53.2694,54.273,408661.66471228,0
+VFH.US,D,20200928,000000,54.9962,55.996,54.8922,55.6153,772481.67964467,0
+VFH.US,D,20200929,000000,55.5191,55.5476,54.6351,55.005,321610.95331489,0
+VFH.US,D,20200930,000000,55.1768,56.1382,55.1668,55.6526,349976.24992658,0
+VFH.US,D,20201001,000000,55.8508,56.309,55.4043,55.8998,624350.43840868,0
+VFH.US,D,20201002,000000,54.958,56.7535,54.958,56.4238,643169.92753716,0
+VFH.US,D,20201005,000000,56.9173,57.6513,56.9173,57.4894,422399.43313702,0
+VFH.US,D,20201006,000000,57.9357,58.5264,56.8721,56.9556,814307.5228537,0
+VFH.US,D,20201007,000000,57.6032,58.2683,57.5266,57.8877,1027207.7711098,0
+VFH.US,D,20201008,000000,58.2311,58.9356,58.2027,58.8492,1358930.1867395,0
+VFH.US,D,20201009,000000,59.1063,59.2672,58.4783,58.8002,498375.54020893,0
+VFH.US,D,20201012,000000,58.8787,59.7146,58.8002,59.5625,496888.53048033,0
+VFH.US,D,20201013,000000,59.4006,59.5154,58.288,58.44,959327.1529167,0
+VFH.US,D,20201014,000000,58.5167,58.7452,57.8612,57.8975,2749135.4800805,0
+VFH.US,D,20201015,000000,57.3176,58.4597,57.2607,58.4597,647750.20287664,0
+VFH.US,D,20201016,000000,58.5264,58.8492,58.1457,58.4499,454230.00259121,0
+VFH.US,D,20201019,000000,58.6196,58.7737,57.5452,57.6316,497952.57308256,0
+VFH.US,D,20201020,000000,57.9936,58.7786,57.9936,58.0682,1331591.2224079,0
+VFH.US,D,20201021,000000,58.1075,58.4185,57.8877,57.9543,284463.22844326,0
+VFH.US,D,20201022,000000,57.8975,59.1357,57.8975,59.0298,375982.10341168,0
+VFH.US,D,20201023,000000,59.3731,59.6489,58.8197,59.2869,269698.10854051,0
+VFH.US,D,20201026,000000,58.5067,58.5549,57.4373,58.0328,426335.57540695,0
+VFH.US,D,20201027,000000,57.9543,57.9543,56.8134,56.8134,428782.6695525,0
+VFH.US,D,20201028,000000,55.7192,56.1864,55.1668,55.4828,789919.13642774,0
+VFH.US,D,20201029,000000,55.4142,56.309,54.6164,55.9283,673468.64255539,0
+VFH.US,D,20201030,000000,55.68,56.2148,55.2777,56.0705,1112623.6890839,0
+VFH.US,D,20201102,000000,56.8231,57.403,56.361,57.1851,529529.36226092,0
+VFH.US,D,20201103,000000,58.1457,58.9542,58.1457,58.5167,937125.96517309,0
+VFH.US,D,20201104,000000,57.6698,58.7354,56.9467,57.7071,439026.62759367,0
+VFH.US,D,20201105,000000,58.1556,59.5125,58.1556,59.1063,563703.06767539,0
+VFH.US,D,20201106,000000,59.3918,59.4585,58.4116,58.6019,371423.231228,0
+VFH.US,D,20201109,000000,62.6728,64.4144,62.4629,63.3008,2081888.0214753,0
+VFH.US,D,20201110,000000,63.4636,64.1024,62.979,63.8728,650347.11911272,0
+VFH.US,D,20201111,000000,64.2534,64.2534,63.0534,63.4165,459778.5159308,0
+VFH.US,D,20201112,000000,62.6827,62.7984,61.8173,62.3697,1873770.8689399,0
+VFH.US,D,20201113,000000,62.8543,63.7384,62.8446,63.4539,317353.7637081,0
+VFH.US,D,20201116,000000,65.1198,65.1659,64.387,65.0227,631002.74306839,0
+VFH.US,D,20201117,000000,64.3192,65.0227,63.8089,64.9579,490689.76888383,0
+VFH.US,D,20201118,000000,65.0904,65.7086,64.2996,64.2996,636444.24062902,0
+VFH.US,D,20201119,000000,63.9955,64.5096,63.5931,64.434,347656.55551789,0
+VFH.US,D,20201120,000000,64.1672,64.2848,63.7855,63.9484,296284.90482568,0
+VFH.US,D,20201123,000000,64.643,65.2709,64.4409,65.0717,369479.62084251,0
+VFH.US,D,20201124,000000,66.1265,67.4099,66.099,67.3452,816141.05986654,0
+VFH.US,D,20201125,000000,67.0116,67.0694,66.26,67.0213,353346.73736487,0
+VFH.US,D,20201127,000000,67.0498,67.0498,66.5367,66.7446,254640.47884193,0
+VFH.US,D,20201130,000000,66.3747,66.5837,65.1562,65.2524,1393833.6378467,0
+VFH.US,D,20201201,000000,66.413,66.8879,66.2227,66.3649,520106.877723,0
+VFH.US,D,20201202,000000,66.2697,67.198,66.1736,67.1165,370839.23083425,0
+VFH.US,D,20201203,000000,67.0399,67.5345,66.7838,67.1548,381671.26606075,0
+VFH.US,D,20201204,000000,67.5737,68.1154,67.5737,68.1154,459020.23269703,0
+VFH.US,D,20201207,000000,67.6866,67.8004,67.3167,67.6297,390339.5441565,0
+VFH.US,D,20201208,000000,67.1351,67.8485,67.0694,67.7062,325842.66297433,0
+VFH.US,D,20201209,000000,68.0584,68.2105,67.3167,67.611,345723.13711136,0
+VFH.US,D,20201210,000000,67.192,67.8386,67.0616,67.7346,280988.7828197,0
+VFH.US,D,20201211,000000,67.0978,67.3823,66.6612,67.2117,405539.86156034,0
+VFH.US,D,20201214,000000,68.0015,68.0103,66.4601,66.4601,400393.93138922,0
+VFH.US,D,20201215,000000,67.0116,67.8573,66.6986,67.7641,532513.57369706,0
+VFH.US,D,20201216,000000,67.9161,67.9447,67.5737,67.877,320417.47258002,0
+VFH.US,D,20201217,000000,68.0594,68.1545,67.7052,68.0692,257558.4424149,0
+VFH.US,D,20201218,000000,68.1075,68.1928,67.0733,67.3599,409221.20435656,0
+VFH.US,D,20201221,000000,67.9063,68.3459,66.986,68.0594,551767.24112875,0
+VFH.US,D,20201222,000000,68.3272,68.3272,67.4855,67.5138,496674.49892241,0
+VFH.US,D,20201223,000000,67.9063,68.9503,67.9063,68.6245,363464.31486709,0
+VFH.US,D,20201224,000000,68.7963,68.9219,68.1368,68.654,161457.25371121,0
+VFH.US,D,20201228,000000,69.2093,69.5243,68.7953,68.912,384891.9314085,0
+VFH.US,D,20201229,000000,69.2456,69.2456,68.5205,68.5373,913018.8773661,0
+VFH.US,D,20201230,000000,68.8453,69.1661,68.7344,68.9503,861383.25441911,0
+VFH.US,D,20201231,000000,68.9797,69.8225,68.6442,69.7744,638229.8753408,0
+VFH.US,D,20210104,000000,70.0041,70.1374,68.1928,68.7776,689425.20479721,0
+VFH.US,D,20210105,000000,68.8061,69.4517,68.4951,69.1328,818683.95861419,0
+VFH.US,D,20210106,000000,70.2533,72.9339,70.2533,72.3324,2068236.8848717,0
+VFH.US,D,20210107,000000,73.4617,74.0071,73.1055,73.3263,729909.78357662,0
+VFH.US,D,20210108,000000,73.5666,73.5666,72.1647,73.135,504643.60726228,0
+VFH.US,D,20210111,000000,72.406,73.5087,72.2205,73.4146,499652.59517118,0
+VFH.US,D,20210112,000000,73.7394,74.5223,73.5765,74.2652,2067904.6263579,0
+VFH.US,D,20210113,000000,74.1897,74.3811,73.6099,74.1033,693327.71353662,0
+VFH.US,D,20210114,000000,74.437,74.8745,74.122,74.5538,1101527.6816026,0
+VFH.US,D,20210115,000000,73.6147,73.7766,72.772,73.2596,559033.10292116,0
+VFH.US,D,20210119,000000,73.7198,73.8542,73.1153,73.6147,650544.84350432,0
+VFH.US,D,20210120,000000,73.8247,73.8247,73.1006,73.3655,442440.94054143,0
+VFH.US,D,20210121,000000,73.443,73.6246,72.4943,72.5619,955466.43129099,0
+VFH.US,D,20210122,000000,71.8996,72.3421,71.6416,72.1204,1599583.1936725,0
+VFH.US,D,20210125,000000,71.6416,71.675,70.685,71.5642,1023128.9411345,0
+VFH.US,D,20210126,000000,71.9095,71.9771,70.9372,70.9715,475979.6856674,0
+VFH.US,D,20210127,000000,70.0237,70.0237,68.7394,68.864,632626.32531489,0
+VFH.US,D,20210128,000000,69.7255,70.8371,69.6773,70.1374,647061.22509971,0
+VFH.US,D,20210129,000000,69.907,70.1561,68.4528,68.7109,456232.7264546,0
+VFH.US,D,20210201,000000,69.3339,69.8421,68.9219,69.6773,341050.11476345,0
+VFH.US,D,20210202,000000,70.4937,71.6995,70.4937,71.3738,463690.19745126,0
+VFH.US,D,20210203,000000,71.3542,71.7564,71.1667,71.6318,361357.63281842,0
+VFH.US,D,20210204,000000,71.9193,73.3459,71.833,73.2969,481962.37731019,0
+VFH.US,D,20210205,000000,73.7482,73.9395,73.2037,73.4333,539585.78788945,0
+VFH.US,D,20210208,000000,73.7668,74.4468,73.757,74.4468,462790.24571009,0
+VFH.US,D,20210209,000000,74.333,74.802,74.0357,74.6008,394263.45605168,0
+VFH.US,D,20210210,000000,74.9639,75.1081,74.2751,74.5822,347419.0824084,0
+VFH.US,D,20210211,000000,74.697,74.9639,73.8562,74.5155,1176101.3723711,0
+VFH.US,D,20210212,000000,74.3898,75.1846,74.3898,75.1169,543027.61918038,0
+VFH.US,D,20210216,000000,75.7979,76.5258,75.5682,76.2855,510625.27970717,0
+VFH.US,D,20210217,000000,76.0755,76.5749,75.7703,76.4582,686111.79244105,0
+VFH.US,D,20210218,000000,76.0363,76.364,75.425,76.0187,419302.09073457,0
+VFH.US,D,20210219,000000,76.3934,77.2058,76.3837,77.044,531630.94832012,0
+VFH.US,D,20210222,000000,76.7936,77.9731,76.7652,77.7043,646895.09584285,0
+VFH.US,D,20210223,000000,77.9535,78.2291,77.2745,78.1065,749181.79657041,0
+VFH.US,D,20210224,000000,78.3743,79.8775,78.2743,79.7146,983932.62849426,0
+VFH.US,D,20210225,000000,80.3956,80.3956,77.9583,78.1163,831079.44341142,0
+VFH.US,D,20210226,000000,77.8955,78.2224,76.4022,76.7936,648237.37947037,0
+VFH.US,D,20210301,000000,78.1262,79.592,78.1262,79.1515,1089290.172479,0
+VFH.US,D,20210302,000000,79.1426,79.3771,78.701,78.8238,750909.33700218,0
+VFH.US,D,20210303,000000,79.015,80.5918,78.9317,79.4095,803878.07079565,0
+VFH.US,D,20210304,000000,79.332,79.8942,77.359,78.5568,1032687.9981905,0
+VFH.US,D,20210305,000000,79.7833,80.1562,77.6473,80.0041,813791.80871889,0
+VFH.US,D,20210308,000000,80.6448,82.1107,80.3229,81.1432,931204.42540399,0
+VFH.US,D,20210309,000000,80.8165,81.5533,79.6303,80.4918,2719586.8947129,0
+VFH.US,D,20210310,000000,80.9421,82.302,80.7831,81.9851,741194.34266844,0
+VFH.US,D,20210311,000000,81.937,82.5453,81.3463,82.0145,900976.0350405,0
+VFH.US,D,20210312,000000,82.9143,83.2969,82.6749,83.0467,701988.85724709,0
+VFH.US,D,20210315,000000,83.3262,83.3262,81.8232,82.6552,873615.66755315,0
+VFH.US,D,20210316,000000,82.3589,82.3589,81.1785,81.8035,745456.62826471,0
+VFH.US,D,20210317,000000,82.1872,82.6846,81.4278,82.2922,515438.95136457,0
+VFH.US,D,20210318,000000,83.0389,84.2456,82.249,82.5228,795849.84897789,0
+VFH.US,D,20210319,000000,81.9272,82.1008,80.7036,81.5827,1051387.2219674,0
+VFH.US,D,20210322,000000,81.2002,81.2962,80.2857,80.5202,679074.23097708,0
+VFH.US,D,20210323,000000,80.0423,80.5477,78.9964,79.2653,652673.94790667,0
+VFH.US,D,20210324,000000,79.7735,80.894,79.4565,79.486,771499.17287403,0
+VFH.US,D,20210325,000000,79.3516,80.9794,78.7472,80.8068,805899.14022114,0
+VFH.US,D,20210326,000000,81.7398,82.2411,81.0765,82.1735,520957.9079652,0
+VFH.US,D,20210329,000000,81.1158,81.7987,80.4515,81.2296,630330.07245779,0
+VFH.US,D,20210330,000000,81.5573,82.2215,81.5524,81.9615,1000054.3007951,0
+VFH.US,D,20210331,000000,81.7888,82.1254,81.2639,81.2982,987232.7912778,0
+VFH.US,D,20210401,000000,81.1923,82.3285,81.1638,82.2892,2451002.7694715,0
+VFH.US,D,20210405,000000,83.2036,83.3282,82.5963,82.8946,767982.94013679,0
+VFH.US,D,20210406,000000,82.8563,83.1261,82.4236,82.7808,533356.4503561,0
+VFH.US,D,20210407,000000,82.924,83.2497,82.4884,83.0212,489959.00399322,0
+VFH.US,D,20210408,000000,82.8268,83.1458,82.1538,83.0673,446159.99365976,0
+VFH.US,D,20210409,000000,83.5971,83.7217,83.1458,83.7217,428802.0343125,0
+VFH.US,D,20210412,000000,83.7894,84.1554,83.7305,84.069,615935.94058876,0
+VFH.US,D,20210413,000000,83.7139,83.7502,82.875,83.2988,775377.22086395,0
+VFH.US,D,20210414,000000,83.1938,84.4724,82.9927,83.9523,618370.80435957,0
+VFH.US,D,20210415,000000,84.1936,84.1936,83.0113,83.8777,678501.44176018,0
+VFH.US,D,20210416,000000,84.5606,84.6941,84.0406,84.434,390074.55270382,0
+VFH.US,D,20210419,000000,84.4537,84.6323,83.8601,84.2133,1671766.8653775,0
+VFH.US,D,20210420,000000,83.7404,83.7551,82.2313,82.5394,816439.68484973,0
+VFH.US,D,20210421,000000,82.3942,83.7894,82.0203,83.7894,601738.51391345,0
+VFH.US,D,20210422,000000,83.8287,83.8287,82.7317,82.8848,485048.50853581,0
+VFH.US,D,20210423,000000,82.9535,84.9541,82.7514,84.6087,404348.41922126,0
+VFH.US,D,20210426,000000,85.0031,85.6664,84.8393,84.9246,524564.84931509,0
+VFH.US,D,20210427,000000,85.0698,85.6762,84.8962,85.637,399374.73349437,0
+VFH.US,D,20210428,000000,85.8097,86.109,85.5976,85.8489,457586.22125897,0
+VFH.US,D,20210429,000000,86.4787,87.2342,86.3591,87.2059,818320.10496574,0
+VFH.US,D,20210430,000000,86.8016,87.0037,86.3101,86.3983,702937.7304872,0
+VFH.US,D,20210503,000000,87.1273,87.3491,86.4787,86.8212,496417.66105291,0
+VFH.US,D,20210504,000000,86.5906,87.4649,85.9039,87.4266,672433.13749421,0
+VFH.US,D,20210505,000000,87.7916,88.4343,87.7916,88.1576,581164.98520793,0
+VFH.US,D,20210506,000000,88.4569,89.2261,87.82,89.1966,718950.34861324,0
+VFH.US,D,20210507,000000,88.4569,89.7264,88.0418,89.697,574407.70316504,0
+VFH.US,D,20210510,000000,90.1876,90.689,89.332,89.3801,735764.05628465,0
+VFH.US,D,20210511,000000,88.5128,89.2261,87.5335,87.9554,644700.76277523,0
+VFH.US,D,20210512,000000,88.4569,88.8689,86.418,86.5416,758901.88689363,0
+VFH.US,D,20210513,000000,86.4827,88.8023,86.4268,88.3695,788941.72564656,0
+VFH.US,D,20210514,000000,88.8699,89.9384,88.7148,89.7756,1485587.9475289,0
+VFH.US,D,20210517,000000,89.5439,89.9285,89.0151,89.8795,309934.00303355,0
+VFH.US,D,20210518,000000,89.8324,90.0816,88.6109,88.6687,426008.4128827,0
+VFH.US,D,20210519,000000,87.5335,88.1968,86.6652,88.1576,619229.98818493,0
+VFH.US,D,20210520,000000,88.1576,88.7737,87.5758,88.3204,385864.24620018,0
+VFH.US,D,20210521,000000,88.7247,89.5812,88.6295,89.0916,397161.03566675,0
+VFH.US,D,20210524,000000,89.5439,89.6097,88.9797,89.3889,346717.87425674,0
+VFH.US,D,20210525,000000,89.5243,90.1778,88.2822,88.3989,874643.01903116,0
+VFH.US,D,20210526,000000,88.6785,89.1299,88.0643,88.8611,391520.79451662,0
+VFH.US,D,20210527,000000,89.3437,90.0051,89.1496,89.7656,464370.00244711,0
+VFH.US,D,20210528,000000,90.2171,90.2171,89.2692,89.9668,329795.11241058,0
+VFH.US,D,20210601,000000,90.8421,90.9813,90.2759,90.5065,530831.89717055,0
+VFH.US,D,20210602,000000,90.7077,90.8901,90.1562,90.5065,533545.00196666,0
+VFH.US,D,20210603,000000,90.1581,91.1884,89.958,90.7449,744517.94700355,0
+VFH.US,D,20210604,000000,90.8136,90.9764,90.1101,90.9098,469317.18902874,0
+VFH.US,D,20210607,000000,91.0922,91.0922,90.3122,90.5153,500073.52390175,0
+VFH.US,D,20210608,000000,90.111,90.6115,89.4115,90.4389,433224.33397827,0
+VFH.US,D,20210609,000000,90.0247,90.1876,89.3801,89.5047,1108239.0997402,0
+VFH.US,D,20210610,000000,90.2268,90.3407,88.4666,88.5422,525094.83222042,0
+VFH.US,D,20210611,000000,88.7541,89.0966,88.6295,89.0818,626504.0035605,0
+VFH.US,D,20210614,000000,89.0044,89.0818,87.7161,88.1576,555788.99602184,0
+VFH.US,D,20210615,000000,88.2262,88.9366,87.8151,88.5815,563219.96787323,0
+VFH.US,D,20210616,000000,88.3498,89.0906,87.4649,88.503,484457.37375679,0
+VFH.US,D,20210617,000000,89.0044,89.0044,85.6762,85.9176,846335.81669948,0
+VFH.US,D,20210618,000000,84.8304,85.0415,83.7404,83.8287,839494.96042922,0
+VFH.US,D,20210621,000000,84.5341,85.9391,84.4752,85.8577,737791.24089752,0
+VFH.US,D,20210622,000000,86.0215,86.3011,85.1915,85.9254,1018835.0604035,0
+VFH.US,D,20210623,000000,86.2246,86.6112,86.0019,86.1766,368867.0829077,0
+VFH.US,D,20210624,000000,86.6407,87.461,86.2728,87.2294,494077.58268633,0
+VFH.US,D,20210625,000000,87.771,88.495,87.2442,88.292,545715.24402911,0
+VFH.US,D,20210628,000000,88.137,88.1566,87.0224,87.4413,662618.26176677,0
+VFH.US,D,20210629,000000,87.8672,88.2635,86.9302,87.1617,994088.93551649,0
+VFH.US,D,20210630,000000,86.9586,87.6346,86.882,87.3942,314154.50151615,0
+VFH.US,D,20210701,000000,87.8083,88.2008,87.4128,88.128,1339395.2206889,0
+VFH.US,D,20210702,000000,88.1183,88.2155,87.6248,87.9535,728442.13860802,0
+VFH.US,D,20210706,000000,87.771,87.771,85.9735,86.6014,569964.00034347,0
+VFH.US,D,20210707,000000,86.0314,86.834,85.8283,86.6407,488298.73062249,0
+VFH.US,D,20210708,000000,85.0365,85.789,84.4654,84.959,489500.36494053,0
+VFH.US,D,20210709,000000,86.0805,87.4658,85.9921,87.3364,2366157.6023185,0
+VFH.US,D,20210712,000000,86.9302,88.3401,86.5632,88.2734,2957070.1961929,0
+VFH.US,D,20210713,000000,87.9829,87.9917,86.8634,87.1224,1334079.0844693,0
+VFH.US,D,20210714,000000,87.2107,87.7328,85.7988,86.6112,816900.3622982,0
+VFH.US,D,20210715,000000,85.9441,87.5198,85.9441,87.0558,1538046.063177,0
+VFH.US,D,20210716,000000,87.5591,87.5591,85.6448,85.8184,805622.93759164,0
+VFH.US,D,20210719,000000,84.0622,84.4851,82.9495,83.4029,1184595.3676268,0
+VFH.US,D,20210720,000000,83.5098,86.1864,83.3509,85.5006,505494.63750448,0
+VFH.US,D,20210721,000000,86.2629,87.4128,86.2629,86.9586,280976.55244496,0
+VFH.US,D,20210722,000000,86.8242,86.9389,85.6938,86.0412,948752.97475758,0
+VFH.US,D,20210723,000000,86.6681,87.1224,86.0314,86.2541,670289.76432134,0
+VFH.US,D,20210726,000000,86.1471,86.9586,86.1471,86.7466,251926.35484794,0
+VFH.US,D,20210727,000000,86.1276,87.0753,85.7498,86.775,339407.16775695,0
+VFH.US,D,20210728,000000,87.0851,87.3157,85.9921,86.7368,321816.83128966,0
+VFH.US,D,20210729,000000,87.3364,88.136,86.9881,87.6934,459915.0884487,0
+VFH.US,D,20210730,000000,87.4227,88.186,86.8526,87.142,346059.47241666,0
+VFH.US,D,20210802,000000,87.5963,88.7266,86.9389,86.9586,277961.76507198,0
+VFH.US,D,20210803,000000,87.3451,88.0124,86.0706,87.8475,237793.13764,0
+VFH.US,D,20210804,000000,87.2107,88.1448,87.0077,87.3364,365632.14878944,0
+VFH.US,D,20210805,000000,87.818,88.4617,87.818,88.4186,262246.75273122,0
+VFH.US,D,20210806,000000,89.2967,90.3887,89.2967,90.2052,478370.72392872,0
+VFH.US,D,20210809,000000,90.1091,90.7753,89.5881,90.3691,822593.60173886,0
+VFH.US,D,20210810,000000,90.3789,91.4846,90.1562,91.2394,771051.7449982,0
+VFH.US,D,20210811,000000,91.5191,92.2735,91.0657,92.2244,618057.91060585,0
+VFH.US,D,20210812,000000,92.2833,92.4766,91.7515,92.3226,318265.94582399,0
+VFH.US,D,20210813,000000,92.408,92.5061,91.5288,91.7515,318895.810123,0
+VFH.US,D,20210816,000000,91.1531,91.5681,90.373,91.5681,314394.01302143,0
+VFH.US,D,20210817,000000,90.8234,91.4239,89.8285,90.7272,310471.12032414,0
+VFH.US,D,20210818,000000,90.321,91.0657,89.6734,89.7324,309231.775684,0
+VFH.US,D,20210819,000000,88.7943,89.645,88.3695,88.9494,574758.30724086,0
+VFH.US,D,20210820,000000,89.0268,89.8835,88.7071,89.7127,270218.91866478,0
+VFH.US,D,20210823,000000,90.2052,90.7753,90.2052,90.3887,612313.71127046,0
+VFH.US,D,20210824,000000,90.7272,91.1815,90.533,90.997,268916.38375515,0
+VFH.US,D,20210825,000000,91.307,92.5816,91.0892,92.0802,449069.80364957,0
+VFH.US,D,20210826,000000,92.359,92.4669,91.4326,91.5191,473473.47804395,0
+VFH.US,D,20210827,000000,91.7025,92.8818,91.6358,92.8436,468087.01716965,0
+VFH.US,D,20210830,000000,92.8524,92.9446,91.4994,91.5191,732407.8376169,0
+VFH.US,D,20210831,000000,91.5191,92.1705,91.1452,91.5975,436905.67677448,0
+VFH.US,D,20210901,000000,91.673,91.7417,90.7077,91.1531,381552.01990705,0
+VFH.US,D,20210902,000000,91.317,91.7515,91.0942,91.4326,283084.25369152,0
+VFH.US,D,20210903,000000,91.307,91.4709,90.7174,90.9873,253358.3278902,0
+VFH.US,D,20210907,000000,91.1039,91.2099,90.3024,90.4084,283358.41792524,0
+VFH.US,D,20210908,000000,90.1286,90.4956,89.5832,90.061,295952.64631195,0
+VFH.US,D,20210909,000000,89.9158,91.1236,89.8668,90.2925,548868.64231579,0
+VFH.US,D,20210910,000000,90.8822,90.8911,89.5587,89.5685,289333.97518276,0
+VFH.US,D,20210913,000000,90.2925,90.6693,89.9255,90.5525,382654.79202929,0
+VFH.US,D,20210914,000000,90.9108,91.1531,89.0651,89.278,295108.75045501,0
+VFH.US,D,20210915,000000,89.4036,90.4859,89.2937,90.2052,306588.99554265,0
+VFH.US,D,20210916,000000,90.5428,91.0206,89.6155,90.0512,242477.37116474,0
+VFH.US,D,20210917,000000,90.0021,90.4426,89.4223,89.7029,270600.09867745,0
+VFH.US,D,20210920,000000,87.6641,87.9456,86.2679,87.5492,878973.5908864,0
+VFH.US,D,20210921,000000,88.08,88.3597,87.1912,87.4413,358303.09672755,0
+VFH.US,D,20210922,000000,88.4088,89.4134,88.3351,88.7756,450842.18878872,0
+VFH.US,D,20210923,000000,89.6734,91.3847,89.5782,90.9108,371720.83701329,0
+VFH.US,D,20210924,000000,90.7852,91.672,90.6987,91.4513,896394.74050314,0
+VFH.US,D,20210927,000000,92.0999,93.0084,92.0312,92.7759,885006.22322604,0
+VFH.US,D,20210928,000000,92.8142,93.0899,91.1039,91.2394,781510.75379518,0
+VFH.US,D,20210929,000000,91.5602,91.7545,90.8803,91.3856,355611.39508723,0
+VFH.US,D,20210930,000000,91.8026,91.8898,90.0345,90.0345,764920.25046275,0
+VFH.US,D,20211001,000000,90.219,92.1048,89.9374,91.4523,717168.79069304,0
+VFH.US,D,20211004,000000,91.366,92.5511,90.6272,90.8803,648375.99038408,0
+VFH.US,D,20211005,000000,91.4817,92.8319,91.0549,92.4148,645638.42483849,0
+VFH.US,D,20211006,000000,91.5995,92.5611,90.8607,92.5414,461898.44755209,0
+VFH.US,D,20211007,000000,93.3186,94.018,93.0467,93.1537,306711.29929002,0
+VFH.US,D,20211008,000000,93.2124,93.9769,92.878,93.6786,369592.75180884,0
+VFH.US,D,20211011,000000,93.8434,94.5145,92.7073,92.7073,475314.14944206,0
+VFH.US,D,20211012,000000,92.7749,93.1321,92.3187,92.5895,865396.85572904,0
+VFH.US,D,20211013,000000,92.6189,92.6189,90.8607,92.2108,420592.39526944,0
+VFH.US,D,20211014,000000,93.2793,93.7561,92.4345,93.6973,397163.07406254,0
+VFH.US,D,20211015,000000,94.592,95.4281,94.3683,94.8442,632639.57488753,0
+VFH.US,D,20211018,000000,94.7765,95.4535,94.4998,94.8933,609019.66367428,0
+VFH.US,D,20211019,000000,95.4281,95.845,95.0591,95.7871,376364.30262226,0
+VFH.US,D,20211020,000000,95.7772,96.7202,95.4957,96.7104,1240119.2305427,0
+VFH.US,D,20211021,000000,96.7104,97.0312,96.0009,96.4474,813099.77334829,0
+VFH.US,D,20211022,000000,96.9527,97.8514,96.8369,97.6355,783954.79034704,0
+VFH.US,D,20211025,000000,97.9103,98.0477,97.4404,97.6355,432258.13437394,0
+VFH.US,D,20211026,000000,97.979,98.3518,97.5963,97.6455,789420.74865714,0
+VFH.US,D,20211027,000000,97.3912,97.7435,95.7978,95.845,442457.24770776,0
+VFH.US,D,20211028,000000,96.312,97.1568,96.312,97.0607,448727.35315689,0
+VFH.US,D,20211029,000000,97.1371,97.352,96.5838,96.8369,362875.21848386,0
+VFH.US,D,20211101,000000,97.46,97.6846,96.7398,97.2745,514235.27865075,0
+VFH.US,D,20211102,000000,97.196,97.6749,96.934,97.46,508583.82632379,0
+VFH.US,D,20211103,000000,97.1764,98.4009,97.1568,98.1066,405437.94177085,0
+VFH.US,D,20211104,000000,97.9398,97.9398,96.1874,96.8663,506371.14769406,0
+VFH.US,D,20211105,000000,97.5385,98.0575,96.7104,97.0998,442680.45204673,0
+VFH.US,D,20211108,000000,97.5963,98.1851,97.2647,97.5286,585706.53102739,0
+VFH.US,D,20211109,000000,96.9243,97.2745,96.4671,97.0607,797138.11511698,0
+VFH.US,D,20211110,000000,96.9046,97.4011,96.5013,96.7683,328907.39104416,0
+VFH.US,D,20211111,000000,96.8763,97.3912,96.5357,97.1568,359776.85688351,0
+VFH.US,D,20211112,000000,97.352,97.3619,96.4965,97.255,293612.56794535,0
+VFH.US,D,20211115,000000,97.4993,97.8221,97.0901,97.2942,385321.01372222,0
+VFH.US,D,20211116,000000,97.3717,97.7435,96.885,97.1863,329255.95672421,0
+VFH.US,D,20211117,000000,96.9723,97.0312,95.8646,96.157,1310571.2850245,0
+VFH.US,D,20211118,000000,96.2433,96.3415,95.273,95.7577,333633.4116826,0
+VFH.US,D,20211119,000000,94.9129,95.2906,94.0376,94.6892,879046.97313482,0
+VFH.US,D,20211122,000000,95.8263,96.8763,95.2435,95.9431,1213397.9001354,0
+VFH.US,D,20211123,000000,96.4189,97.3235,96.1275,97.2647,610576.99805762,0
+VFH.US,D,20211124,000000,97.0998,97.3815,96.7006,97.0998,365907.33222105,0
+VFH.US,D,20211126,000000,94.2614,94.2614,92.6777,93.7855,803558.04265666,0
+VFH.US,D,20211129,000000,94.9512,95.1061,93.2891,94.018,510755.73703772,0
+VFH.US,D,20211130,000000,92.9692,93.1929,91.5897,91.6563,1226471.1515327,0
+VFH.US,D,20211201,000000,93.2793,93.9946,90.5978,90.6075,1053843.4888939,0
+VFH.US,D,20211202,000000,91.4523,93.8052,91.1029,93.3479,876557.07267769,0
+VFH.US,D,20211203,000000,93.6011,93.6786,90.9764,91.7742,1509277.1641988,0
+VFH.US,D,20211206,000000,92.9201,93.9896,92.3952,93.1242,618644.96859329,0
+VFH.US,D,20211207,000000,94.077,95.116,93.9121,94.699,530217.32083995,0
+VFH.US,D,20211208,000000,94.8442,95.1061,94.0376,94.3596,309560.97660404,0
+VFH.US,D,20211209,000000,93.7855,94.4164,93.4833,93.9121,547422.40050299,0
+VFH.US,D,20211210,000000,94.4655,94.6303,93.2606,93.9307,438920.6310126,0
+VFH.US,D,20211213,000000,93.6589,93.7266,92.5227,92.6876,422268.97580648,0
+VFH.US,D,20211214,000000,92.4148,93.9572,92.4148,93.1929,413082.94518016,0
+VFH.US,D,20211215,000000,93.2891,93.7855,92.2401,93.5421,532226.1598907,0
+VFH.US,D,20211216,000000,94.4998,95.1738,93.8847,94.2554,1087718.5693252,0
+VFH.US,D,20211217,000000,93.7668,93.7768,91.7447,92.4089,1110445.6631825,0
+VFH.US,D,20211220,000000,90.9725,91.2658,89.4292,90.5821,2731382.07195,0
+VFH.US,D,20211221,000000,91.5985,92.9074,91.5985,92.5846,719674.99831649,0
+VFH.US,D,20211222,000000,92.4972,93.2204,92.2726,93.2204,577448.98968328,0
+VFH.US,D,20211223,000000,93.7178,94.4655,93.6286,93.8847,401181.77136196,0
+VFH.US,D,20211227,000000,94.0995,94.8325,93.6983,94.8325,378942.87329624,0
+VFH.US,D,20211228,000000,94.7441,95.4868,94.6362,94.803,621206.21290305,0
+VFH.US,D,20211229,000000,94.9492,95.164,94.5097,94.6853,1301216.0675476,0
+VFH.US,D,20211230,000000,94.7932,95.4181,94.3586,94.4409,489785.74035109,0
+VFH.US,D,20211231,000000,94.2261,94.7343,94.1221,94.3439,419907.4942841,0
+VFH.US,D,20220103,000000,95.0375,95.8234,94.8325,95.4181,975453.92120698,0
+VFH.US,D,20220104,000000,96.3268,97.9495,96.3268,97.5963,960174.10636732,0
+VFH.US,D,20220105,000000,97.871,98.2733,96.1413,96.209,1032049.9803082,0
+VFH.US,D,20220106,000000,97.3235,97.8416,96.3365,97.7926,1608805.9154229,0
+VFH.US,D,20220107,000000,97.9103,98.9311,97.5963,98.7348,1440952.1757237,0
+VFH.US,D,20220110,000000,99.2645,99.3425,97.3235,98.45,1658483.6592141,0
+VFH.US,D,20220111,000000,98.7446,99.411,97.8907,99.3922,1113801.8818503,0
+VFH.US,D,20220112,000000,99.6473,100.03,98.9113,99.4021,1078941.2370547,0
+VFH.US,D,20220113,000000,99.6175,100.157,98.7051,99.009,1382277.9721148,0
+VFH.US,D,20220114,000000,97.4501,98.1753,96.8743,98.1458,1321010.9290615,0
+VFH.US,D,20220118,000000,97.4109,97.509,95.4868,95.9559,1284657.1593499,0
+VFH.US,D,20220119,000000,96.6976,96.6976,94.1967,94.2359,1055362.0937573,0
+VFH.US,D,20220120,000000,94.5489,95.8086,93.3372,93.4735,1769761.7237699,0
+VFH.US,D,20220121,000000,93.034,93.4932,91.315,91.6858,1673530.0777357,0
+VFH.US,D,20220124,000000,89.8393,92.1744,88.345,92.0184,1832672.7330277,0
+VFH.US,D,20220125,000000,90.9441,92.9956,89.4949,92.3118,877370.39259779,0
+VFH.US,D,20220126,000000,93.3076,94.0308,91.2188,92.2726,1338273.0838066,0
+VFH.US,D,20220127,000000,93.2007,94.2654,90.8656,91.4709,1105722.7001378,0
+VFH.US,D,20220128,000000,91.3051,92.6827,90.0257,92.6827,771487.9616972,0
+VFH.US,D,20220131,000000,92.2038,93.8257,91.5691,93.8062,888436.84334012,0
+VFH.US,D,20220201,000000,93.9239,95.2524,93.4451,95.0758,1192106.8561119,0
+VFH.US,D,20220202,000000,95.0659,95.6625,94.334,95.5251,1257819.6403826,0
+VFH.US,D,20220203,000000,95.272,95.8086,94.3094,94.4213,558568.34868111,0
+VFH.US,D,20220204,000000,94.7049,96.7564,94.6754,95.9657,2309931.5120532,0
+VFH.US,D,20220207,000000,96.1511,96.888,95.7017,96.3268,623868.35780441,0
+VFH.US,D,20220208,000000,96.7467,97.7631,96.7281,97.567,1223156.7199786,0
+VFH.US,D,20220209,000000,98.087,98.7545,97.8907,98.0771,2964720.2955916,0
+VFH.US,D,20220210,000000,97.6945,99.0386,96.8546,97.2942,602215.49852824,0
+VFH.US,D,20220211,000000,97.04,98.0575,95.223,95.7988,1386686.00301,0
+VFH.US,D,20220214,000000,95.6919,96.1315,93.9916,94.7735,819093.67616793,0
+VFH.US,D,20220215,000000,95.8577,96.6103,95.7301,96.3463,2719070.1613802,0
+VFH.US,D,20220216,000000,95.8086,96.7614,95.741,96.4238,533635.71057929,0
+VFH.US,D,20220217,000000,95.4771,95.7311,93.6599,93.9523,544340.34606895,0
+VFH.US,D,20220218,000000,93.7865,94.7146,93.4735,93.8847,662043.43415407,0
+VFH.US,D,20220222,000000,93.2783,94.2554,92.4874,93.3076,882486.76602996,0
+VFH.US,D,20220223,000000,93.9141,94.2751,91.413,91.6663,1228244.5558697,0
+VFH.US,D,20220224,000000,88.5696,90.9343,88.0241,90.7675,3381037.1556922,0
+VFH.US,D,20220225,000000,91.2855,93.8355,91.2855,93.7178,777144.51001364,0
+VFH.US,D,20220228,000000,91.5201,93.0536,91.5201,92.565,2784200.9836529,0
+VFH.US,D,20220301,000000,91.4612,91.9105,88.444,89.0484,1716448.5010881,0
+VFH.US,D,20220302,000000,89.7716,91.9693,89.7716,91.4513,744715.67139516,0
+VFH.US,D,20220303,000000,91.5201,92.1823,90.2798,91.0314,1316156.4894882,0
+VFH.US,D,20220304,000000,89.5175,89.5273,88.081,89.0779,888334.92355063,0
+VFH.US,D,20220307,000000,88.2469,88.3067,85.5025,85.5604,3372610.4274975,0
+VFH.US,D,20220308,000000,86.0001,87.5345,84.7597,85.2483,1739653.5987581,0
+VFH.US,D,20220309,000000,87.9937,89.0976,87.817,88.3842,1161019.281923,0
+VFH.US,D,20220310,000000,87.0263,88.2037,86.7378,87.7593,665336.46255235,0
+VFH.US,D,20220311,000000,88.4813,88.9994,87.0803,87.1627,624140.48364234,0
+VFH.US,D,20220314,000000,88.2566,89.4096,87.5345,87.925,498307.25394997,0
+VFH.US,D,20220315,000000,88.55,89.1946,88.083,89.0091,555819.57195869,0
+VFH.US,D,20220316,000000,90.1621,91.7938,89.8981,91.6663,717095.40844462,0
+VFH.US,D,20220317,000000,90.8558,92.5944,90.5624,92.5748,482451.59229972,0
+VFH.US,D,20220318,000000,92.3599,93.1321,91.7054,92.9859,476371.05765902,0
+VFH.US,D,20220321,000000,93.3862,93.7276,92.2038,92.7318,908215.39768766,0
+VFH.US,D,20220322,000000,93.5717,94.8078,93.5324,94.3143,508666.38135326,0
+VFH.US,D,20220323,000000,93.6011,93.7865,92.3746,92.4482,368935.36916666,0
+VFH.US,D,20220324,000000,93.0633,93.2498,92.3864,93.1713,559786.29016547,0
+VFH.US,D,20220325,000000,93.3577,94.4272,93.3479,94.2801,527808.95621441,0
+VFH.US,D,20220328,000000,94.0838,94.0838,92.8868,93.9956,634375.26890247,0
+VFH.US,D,20220329,000000,95.1238,95.5113,94.0446,94.6234,1670785.377805,0
+VFH.US,D,20220330,000000,94.5547,94.6234,93.1321,93.6816,427658.49427447,0
+VFH.US,D,20220331,000000,93.554,93.9562,91.5818,91.6309,1868834.8935351,0
+VFH.US,D,20220401,000000,92.4158,92.5531,90.8803,91.5328,1062625.9171539,0
+VFH.US,D,20220404,000000,91.4346,91.8664,90.6153,91.2384,1325195.7556177,0
+VFH.US,D,20220405,000000,90.9538,91.6603,90.1984,90.3848,569132.33486128,0
+VFH.US,D,20220406,000000,89.7961,90.0021,89.2565,89.6195,840889.22314938,0
+VFH.US,D,20220407,000000,89.6293,89.7274,88.1183,89.276,612772.35032314,0
+VFH.US,D,20220408,000000,89.5214,90.4486,89.4331,89.9727,471178.24438474,0
+VFH.US,D,20220411,000000,89.7666,90.7184,89.4331,89.5508,546427.66335761,0
+VFH.US,D,20220412,000000,89.7274,90.4436,88.2851,88.6874,1767541.9107549,0
+VFH.US,D,20220413,000000,87.9908,89.0014,87.824,88.9621,3381149.2674605,0
+VFH.US,D,20220414,000000,88.7659,89.4086,87.9319,87.9515,3121239.5355023,0
+VFH.US,D,20220418,000000,87.5395,88.8147,87.4904,88.4126,923247.54743886,0
+VFH.US,D,20220419,000000,88.6874,89.9678,88.6874,89.7863,465074.26819246,0
+VFH.US,D,20220420,000000,90.4241,91.1216,90.3063,90.5026,367927.38244865,0
+VFH.US,D,20220421,000000,91.1796,91.5916,88.7659,88.9719,385536.06447804,0
+VFH.US,D,20220422,000000,88.7953,88.7953,86.2737,86.3718,519755.25444927,0
+VFH.US,D,20220425,000000,85.6555,86.6761,84.3408,86.5289,3044464.3772809,0
+VFH.US,D,20220426,000000,85.5476,86.3424,84.2329,84.2526,4209450.3774107,0
+VFH.US,D,20220427,000000,84.1936,85.0277,83.8316,84.1054,932626.20646731,0
+VFH.US,D,20220428,000000,84.9786,85.6066,83.6835,85.3515,877867.76117047,0
+VFH.US,D,20220429,000000,84.9393,85.2828,82.2176,82.3492,757831.72910403,0
+VFH.US,D,20220502,000000,82.614,83.1831,81.0343,82.7121,1166192.7304374,0
+VFH.US,D,20220503,000000,83.1634,84.5166,82.9966,83.7717,888370.59547696,0
+VFH.US,D,20220504,000000,83.909,86.47,83.5657,86.3228,1347764.8738014,0
+VFH.US,D,20220505,000000,85.4201,85.4594,82.8201,83.8306,813636.89063888,0
+VFH.US,D,20220506,000000,83.4186,83.5068,82.0056,83.1046,1447873.5486276,0
+VFH.US,D,20220509,000000,81.9467,82.4571,80.7203,81.0834,915390.55086743,0
+VFH.US,D,20220510,000000,81.9467,82.2411,79.2388,80.3671,4854904.3274302,0
+VFH.US,D,20220511,000000,80.3671,82.0155,79.4154,79.4742,1364430.7977781,0
+VFH.US,D,20220512,000000,78.8856,79.749,77.5575,79.0818,1198089.5477547,0
+VFH.US,D,20220513,000000,80.0531,81.1225,79.7343,80.3868,718523.3046953,0
+VFH.US,D,20220516,000000,79.9551,80.4555,79.2241,79.8275,603183.73652835,0
+VFH.US,D,20220517,000000,81.3679,82.2411,80.946,82.0646,753211.70504666,0
+VFH.US,D,20220518,000000,81.3189,81.3776,79.4988,79.8569,550010.14395802,0
+VFH.US,D,20220519,000000,78.8267,79.8667,78.6501,79.2781,1651321.7556069,0
+VFH.US,D,20220520,000000,80.0139,80.2984,77.5126,79.2191,681476.48041525,0
+VFH.US,D,20220523,000000,80.4947,82.1528,80.1905,81.5543,595142.26513794,0
+VFH.US,D,20220524,000000,81.1225,81.5543,79.5871,81.2992,1333547.0631682,0
+VFH.US,D,20220525,000000,81.0246,82.5747,80.9559,82.0646,447480.87413149,0
+VFH.US,D,20220526,000000,82.7611,84.3801,82.7611,84.0465,696923.44370965,0
+VFH.US,D,20220527,000000,84.4587,85.5673,84.4144,85.5673,998661.0572728,0
+VFH.US,D,20220531,000000,84.8118,85.8616,84.3115,85.2436,737297.94911641,0
+VFH.US,D,20220601,000000,85.0865,85.322,83.0849,83.8503,583074.96206289,0
+VFH.US,D,20220602,000000,83.8796,85.2631,83.4186,85.2043,1190414.9876065,0
+VFH.US,D,20220603,000000,84.3997,84.6745,83.8896,83.9975,594836.50576949,0
+VFH.US,D,20220606,000000,84.7627,85.479,84.2526,84.2918,372520.90736076,0
+VFH.US,D,20220607,000000,83.6932,84.9884,83.605,84.9393,331547.11359183,0
+VFH.US,D,20220608,000000,84.2035,84.4978,83.1144,83.4578,541624.18367916,0
+VFH.US,D,20220609,000000,83.2125,83.3232,81.3286,81.3483,443298.08597101,0
+VFH.US,D,20220610,000000,79.5724,79.8657,78.346,78.4245,2249480.8465135,0
+VFH.US,D,20220613,000000,76.3934,77.1686,75.4162,75.8538,1384951.3281931,0
+VFH.US,D,20220614,000000,76.1286,76.7172,74.7781,75.373,1356010.1847707,0
+VFH.US,D,20220615,000000,76.2168,77.2471,74.9609,76.1776,1146174.6645845,0
+VFH.US,D,20220616,000000,74.5881,74.6666,73.4401,73.9994,2626660.5074517,0
+VFH.US,D,20220617,000000,74.2055,75.1963,73.6364,74.4213,1433747.4658049,0
+VFH.US,D,20220621,000000,75.9911,76.2835,75.5214,75.8636,666085.57300505,0
+VFH.US,D,20220622,000000,74.9609,76.364,74.8137,75.7556,532298.52294124,0
+VFH.US,D,20220623,000000,75.9164,75.946,74.3678,75.5416,522161.38397392,0
+VFH.US,D,20220624,000000,75.8474,78.3727,75.8474,78.3333,457120.4443268,0
+VFH.US,D,20220627,000000,78.7475,78.8659,77.702,78.0965,405357.55183592,0
+VFH.US,D,20220628,000000,78.8264,79.5662,77.2778,77.3567,535007.57526756,0
+VFH.US,D,20220629,000000,77.3763,77.5737,76.459,76.7352,402958.01468377,0
+VFH.US,D,20220630,000000,75.5811,76.7943,74.6341,76.1433,874957.21134774,0
+VFH.US,D,20220701,000000,75.9263,77.3902,75.364,77.1791,405677.89562133,0
+VFH.US,D,20220705,000000,75.9953,77.0903,75.0583,77.0903,1004611.289764,0
+VFH.US,D,20220706,000000,76.8832,77.3172,76.0644,76.7451,576544.81027904,0
+VFH.US,D,20220707,000000,77.3467,78.089,77.3467,77.9091,1996196.9551647,0
+VFH.US,D,20220708,000000,78.0176,78.2346,77.2876,77.6822,461613.36729186,0
+VFH.US,D,20220711,000000,77.0706,77.4504,76.7457,76.9719,475835.21211971,0
+VFH.US,D,20220712,000000,76.528,77.8992,76.3406,76.5576,692976.59757765,0
+VFH.US,D,20220713,000000,75.8079,76.2123,74.9004,75.7388,728507.38661259,0
+VFH.US,D,20220714,000000,74.3776,74.5256,73.5401,74.3283,1070579.8071442,0
+VFH.US,D,20220715,000000,75.3344,77.1988,75.1282,76.8141,846435.46323801,0
+VFH.US,D,20220718,000000,77.7117,78.3924,76.3012,76.5379,677161.14379198,0
+VFH.US,D,20220719,000000,77.4849,79.1717,77.4849,78.9053,504540.44828374,0
+VFH.US,D,20220720,000000,78.856,79.4972,78.5749,79.4084,336207.89901699,0
+VFH.US,D,20220721,000000,79.1224,79.8523,78.5009,79.8523,300471.31951231,0
+VFH.US,D,20220722,000000,79.8918,80.3752,78.7478,79.2703,503979.84665927,0
+VFH.US,D,20220725,000000,79.734,80.1777,79.295,79.8129,330185.23310194,0
+VFH.US,D,20220726,000000,79.3887,79.8373,78.6192,78.7771,245651.98235995,0
+VFH.US,D,20220727,000000,79.1618,80.4639,78.9646,80.0299,461645.80716887,0
+VFH.US,D,20220728,000000,80.0397,80.7433,78.9942,80.681,324683.63271127,0
+VFH.US,D,20220729,000000,80.7895,82.0718,80.7895,81.8153,363434.07953886,0
+VFH.US,D,20220801,000000,81.1841,81.5983,80.6317,81.263,255732.67413899,0
+VFH.US,D,20220802,000000,80.8289,81.3222,80.2271,80.2962,247511.19281075,0
+VFH.US,D,20220803,000000,80.8881,81.7453,80.5478,81.5293,366647.65485458,0
+VFH.US,D,20220804,000000,81.4504,81.6674,81.1643,81.263,278337.18593393,0
+VFH.US,D,20220805,000000,80.9276,82.1705,80.7599,81.8746,302579.91151757,0
+VFH.US,D,20220808,000000,82.3579,82.7427,81.845,81.845,291891.98579087,0
+VFH.US,D,20220809,000000,81.9929,82.3184,81.7068,82.2099,303885.616567,0
+VFH.US,D,20220810,000000,83.4134,84.3998,83.4134,84.173,373173.13886319,0
+VFH.US,D,20220811,000000,84.9917,85.6131,84.7993,85.0805,234963.04288709,0
+VFH.US,D,20220812,000000,85.5244,86.4516,85.1594,86.4121,534840.30715176,0
+VFH.US,D,20220815,000000,85.6329,86.6489,85.4751,86.491,228071.59651602,0
+VFH.US,D,20220816,000000,86.1951,87.4085,86.1951,87.0139,489693.12207741,0
+VFH.US,D,20220817,000000,86.136,86.8758,85.9387,86.5305,359015.16004321,0
+VFH.US,D,20220818,000000,86.5207,86.777,86.0965,86.6588,240697.80489372,0
+VFH.US,D,20220819,000000,86.057,86.057,84.6859,84.9226,333754.63331855,0
+VFH.US,D,20220822,000000,83.7784,83.7784,82.8708,83.0681,318001.01804842,0
+VFH.US,D,20220823,000000,83.1175,83.6058,82.7623,82.7919,276471.89300619,0
+VFH.US,D,20220824,000000,82.7525,83.4232,82.5044,83.1175,243411.60335435,0
+VFH.US,D,20220825,000000,83.4036,84.4491,83.1471,84.4196,295151.17968363,0
+VFH.US,D,20220826,000000,84.6957,84.824,81.8746,81.8844,318866.75726597,0
+VFH.US,D,20220829,000000,81.332,81.8055,80.8091,81.2037,425674.03855591,0
+VFH.US,D,20220830,000000,81.549,81.5589,80.3081,80.8191,283778.97530136,0
+VFH.US,D,20220831,000000,81.1446,81.4625,80.1384,80.2271,503565.2244813,0
+VFH.US,D,20220901,000000,79.9214,80.4343,78.8955,80.3554,444659.47657259,0
+VFH.US,D,20220902,000000,81.1841,81.8746,79.369,79.7438,335576.33516156,0
+VFH.US,D,20220906,000000,80.1384,80.2962,78.7475,79.4972,400290.84854634,0
+VFH.US,D,20220907,000000,79.2407,81.1544,79.114,81.0854,513369.16355965,0
+VFH.US,D,20220908,000000,80.5626,82.4664,80.335,82.4072,373456.98778698,0
+VFH.US,D,20220909,000000,82.8906,83.4726,82.8342,83.2556,687535.82195636,0
+VFH.US,D,20220912,000000,83.6106,84.4491,83.5416,84.0052,260753.75885153,0
+VFH.US,D,20220913,000000,82.3381,82.5897,80.6415,80.8782,520207.89513058,0
+VFH.US,D,20220914,000000,81.1446,81.3911,80.0397,80.8191,344405.05043746,0
+VFH.US,D,20220915,000000,80.7006,82.0521,80.6415,81.0657,347640.92816863,0
+VFH.US,D,20220916,000000,80.1187,80.3949,79.4479,80.2864,591329.28422367,0
+VFH.US,D,20220919,000000,79.4677,81.2826,79.4084,81.2137,354913.54309449,0
+VFH.US,D,20220920,000000,80.6119,80.7204,79.3591,80.0693,732986.11713147,0
+VFH.US,D,20220921,000000,80.4343,80.8918,78.4812,78.5107,371698.13820566,0
+VFH.US,D,20220922,000000,78.5996,78.7475,76.9029,77.0508,785305.55626219,0
+VFH.US,D,20220923,000000,76.1532,76.3406,74.6489,75.729,750082.9460588,0
+VFH.US,D,20220926,000000,75.1568,75.8819,74.0225,74.4663,1371623.8932348,0
+VFH.US,D,20220927,000000,75.1963,75.512,73.4306,74.1408,2288464.0270334,0
+VFH.US,D,20220928,000000,74.3304,76.0577,74.2014,75.611,998935.30825549,0
+VFH.US,D,20220929,000000,74.7871,74.8764,73.6753,74.5885,635960.39099735,0
+VFH.US,D,20220930,000000,74.5687,75.5542,73.7448,73.8937,629696.41894123,0
+VFH.US,D,20221003,000000,74.6779,76.2562,73.7547,75.8492,926651.81083792,0
+VFH.US,D,20221004,000000,77.0801,78.986,77.0801,78.9463,1597243.3641661,0
+VFH.US,D,20221005,000000,77.7253,78.6287,77.3878,78.3209,428225.8014683,0
+VFH.US,D,20221006,000000,77.8147,78.4103,77.1397,77.3283,1162720.34666,0
+VFH.US,D,20221007,000000,76.5838,76.7922,75.0248,75.4124,483675.75545427,0
+VFH.US,D,20221010,000000,75.75,76.0676,74.6977,75.1345,1020202.3899661,0
+VFH.US,D,20221011,000000,74.668,75.4819,73.9334,74.2907,1039118.2155206,0
+VFH.US,D,20221012,000000,74.2808,75.0055,73.854,74.1518,1730494.3091289,0
+VFH.US,D,20221013,000000,72.7918,77.3184,72.4245,77.0603,3548552.2585102,0
+VFH.US,D,20221014,000000,77.7551,78.6982,75.6507,75.8294,432913.20287986,0
+VFH.US,D,20221017,000000,77.3878,78.1323,77.2479,77.6559,680917.33550495,0
+VFH.US,D,20221018,000000,79.4724,79.7901,78.0132,78.8471,852480.45822041,0
+VFH.US,D,20221019,000000,78.1621,78.6882,77.0739,77.5764,435385.34624199,0
+VFH.US,D,20221020,000000,77.3481,78.1224,75.9386,76.1867,455354.90527518,0
+VFH.US,D,20221021,000000,76.1867,78.311,75.8671,78.2217,312170.05416164,0
+VFH.US,D,20221024,000000,78.6485,79.5816,78.4599,79.254,361598.81789683,0
+VFH.US,D,20221025,000000,78.8669,80.5111,78.7776,80.346,312532.71577956,0
+VFH.US,D,20221026,000000,80.5247,81.4875,80.473,80.5544,294235.42976232,0
+VFH.US,D,20221027,000000,81.2791,82.1625,81.15,81.2294,340542.28140327,0
+VFH.US,D,20221028,000000,81.4478,83.3835,81.3982,83.324,486005.85634938,0
+VFH.US,D,20221031,000000,82.8872,83.3835,82.7085,82.8673,541084.08217699,0
+VFH.US,D,20221101,000000,83.5423,83.7707,82.8276,83.2148,432146.57651532,0
+VFH.US,D,20221102,000000,83.0559,84.4258,81.9938,82.0732,469264.99310903,0
+VFH.US,D,20221103,000000,81.1699,81.83,80.5817,81.1798,269812.18458244,0
+VFH.US,D,20221104,000000,82.2817,83.1751,81.6364,82.8276,397961.68945321,0
+VFH.US,D,20221107,000000,83.3934,83.6615,82.852,83.6218,867270.00047771,0
+VFH.US,D,20221108,000000,83.7309,84.4725,83.1393,83.9196,467658.20066298,0
+VFH.US,D,20221109,000000,83.453,83.719,82.3114,82.4603,324793.70064527,0
+VFH.US,D,20221110,000000,84.9718,86.8876,84.9718,86.7685,595888.2970044,0
+VFH.US,D,20221111,000000,87.1656,87.8232,86.7735,87.3145,680106.38383156,0
+VFH.US,D,20221114,000000,86.8578,87.0361,85.8354,85.8552,837667.74591531,0
+VFH.US,D,20221115,000000,86.8181,87.1953,85.341,86.0836,1077211.7889091,0
+VFH.US,D,20221116,000000,85.9644,86.1431,85.3043,85.4979,479422.54059082,0
+VFH.US,D,20221117,000000,84.4854,86.6593,84.2074,84.9519,825932.62039558,0
+VFH.US,D,20221118,000000,86.1034,86.3218,84.9023,85.5475,870882.5131495,0
+VFH.US,D,20221121,000000,85.3093,85.9545,85.3093,85.8155,324288.99656034,0
+VFH.US,D,20221122,000000,86.2325,86.7586,86.2176,86.7189,219462.6632951,0
+VFH.US,D,20221123,000000,86.5799,87.2251,86.5799,87.0167,222120.16703972,0
+VFH.US,D,20221125,000000,87.0167,87.4832,86.9769,87.4038,136239.88113044,0
+VFH.US,D,20221128,000000,86.7586,87.1755,85.6865,85.8155,342713.21414385,0
+VFH.US,D,20221129,000000,85.8552,86.5799,85.6666,86.4111,1243253.3884918,0
+VFH.US,D,20221130,000000,86.3615,87.9498,85.0313,87.9498,484694.23016458,0
+VFH.US,D,20221201,000000,88.0689,88.1731,86.699,87.3145,305423.54067502,0
+VFH.US,D,20221202,000000,86.3317,87.1159,86.2449,86.9968,243539.36515119,0
+VFH.US,D,20221205,000000,86.4211,86.4508,84.1975,84.5846,729108.01277231,0
+VFH.US,D,20221206,000000,84.5449,84.9618,83.2445,83.8699,530899.33507385,0
+VFH.US,D,20221207,000000,83.5523,84.406,83.3934,83.5225,366253.98272013,0
+VFH.US,D,20221208,000000,83.8004,84.2007,83.3537,83.6317,1187021.6972406,0
+VFH.US,D,20221209,000000,83.2942,83.9493,83.2942,83.3339,340188.68632581,0
+VFH.US,D,20221212,000000,83.4431,84.4953,82.9984,84.3861,321749.35784154,0
+VFH.US,D,20221213,000000,86.431,86.56,83.9593,84.5648,427329.22135734,0
+VFH.US,D,20221214,000000,84.406,85.0115,83.1056,83.453,1098115.2016085,0
+VFH.US,D,20221215,000000,82.31,82.426,81.31,81.83,573984,0
+VFH.US,D,20221216,000000,80.95,81.39,80.4,81.08,371986,0
+VFH.US,D,20221219,000000,81.12,81.67,80.3702,80.86,506243,0
+VFH.US,D,20221220,000000,81.1,81.7305,80.92,81.21,640983,0
+VFH.US,D,20221221,000000,81.91,82.775,81.91,82.59,338320,0
+VFH.US,D,20221222,000000,82.04,82.04,80.511,81.78,372986,0
+VFH.US,D,20221223,000000,81.72,82.4,81.414,82.33,379147,0
+VFH.US,D,20221227,000000,82.37,82.64,81.91,82.24,632760,0
+VFH.US,D,20221228,000000,82.28,82.52,81.72,81.72,333011,0
+VFH.US,D,20221229,000000,82.18,83.16,82.07,83.02,432200,0
+VFH.US,D,20221230,000000,82.42,82.9195,82.07,82.73,360723,0
+VFH.US,D,20230103,000000,83.32,83.9121,82.37,82.99,294459,0
+VFH.US,D,20230104,000000,83.73,84.83,83.65,84.24,381540,0
+VFH.US,D,20230105,000000,83.85,83.85,83.12,83.53,259294,0
+VFH.US,D,20230106,000000,84.11,85.74,83.66,85.55,278441,0
+VFH.US,D,20230109,000000,85.85,86.3,85.07,85.24,466294,0
+VFH.US,D,20230110,000000,85.13,85.9,84.96,85.9,276317,0
+VFH.US,D,20230111,000000,86.08,86.68,86,86.64,784866,0
+VFH.US,D,20230112,000000,87,87.51,86.34,87.08,395398,0
+VFH.US,D,20230113,000000,86,87.84,85.73,87.65,545816,0
+VFH.US,D,20230117,000000,87.45,87.65,86.936,87.12,380311,0
+VFH.US,D,20230118,000000,86.83,87.225,85.47,85.49,771414,0
+VFH.US,D,20230119,000000,84.54,84.91,83.96,84.51,1329159,0
+VFH.US,D,20230120,000000,84.87,86.02,84.51,85.98,285807,0
+VFH.US,D,20230123,000000,86.03,87.35,85.93,87.05,325328,0
+VFH.US,D,20230124,000000,86.82,87.32,85.93,86.96,236427,0
+VFH.US,D,20230125,000000,86.15,87.59,86.15,87.55,317272,0
+VFH.US,D,20230126,000000,87.87,88.25,87.36,88.13,355035,0
+VFH.US,D,20230127,000000,88.297,88.82,88.06,88.32,180582,0
+VFH.US,D,20230130,000000,87.87,88.52,87.78,87.85,306149,0
+VFH.US,D,20230131,000000,87.98,89.22,87.72,89.21,301495,0
+VFH.US,D,20230201,000000,88.53,90.23,88.24,89.49,296440,0
+VFH.US,D,20230202,000000,90,90.25,89.1934,89.81,288187,0
+VFH.US,D,20230203,000000,89.09,90.55,89.09,89.81,295192,0
+VFH.US,D,20230206,000000,89.25,89.61,88.95,89.52,173479,0
+VFH.US,D,20230207,000000,89.1,90.87,89.07,90.64,220804,0
+VFH.US,D,20230208,000000,89.99,90.79,89.935,90.11,165497,0
+VFH.US,D,20230209,000000,90.41,90.64,88.67,88.86,266123,0
+VFH.US,D,20230210,000000,88.48,89.24,88.17,89.12,168290,0
+VFH.US,D,20230213,000000,89.1,90.19,89,90.19,664852,0
+VFH.US,D,20230214,000000,89.97,90.63,89.2,89.68,666884,0
+VFH.US,D,20230215,000000,89.11,90,89,89.96,431618,0
+VFH.US,D,20230216,000000,89.32,89.78,88.94,89.05,209414,0
+VFH.US,D,20230217,000000,88.64,89.23,88.38,89.12,234697,0
+VFH.US,D,20230221,000000,88.25,88.48,86.88,87.23,391327,0
+VFH.US,D,20230222,000000,87.19,87.56,86.7,87.09,217067,0
+VFH.US,D,20230223,000000,87.49,87.91,86.4504,87.28,165923,0
+VFH.US,D,20230224,000000,86.46,87.41,86.26,87.26,204647,0
+VFH.US,D,20230227,000000,87.85,88.19,87.03,87.18,205788,0
+VFH.US,D,20230228,000000,87.22,87.85,87.14,87.36,299048,0
+VFH.US,D,20230301,000000,86.93,87.44,86.72,87.02,191679,0
+VFH.US,D,20230302,000000,86.48,86.65,85.6,86.51,305369,0
+VFH.US,D,20230303,000000,86.88,87.85,86.64,87.85,244840,0
+VFH.US,D,20230306,000000,87.88,88.4,87.53,87.68,267164,0
+VFH.US,D,20230307,000000,87.55,87.55,85.39,85.6,206642,0
+VFH.US,D,20230308,000000,85.57,85.93,84.85,85.25,438932,0
+VFH.US,D,20230309,000000,84.76,84.9,81.33,81.68,562059,0
+VFH.US,D,20230310,000000,80.76,81.79,78.79,79.66,2347025,0
+VFH.US,D,20230313,000000,76.87,78.12,74.88,76.29,3028380,0
+VFH.US,D,20230314,000000,79.42,79.6333,77.2346,78.09,735549,0
+VFH.US,D,20230315,000000,75.73,76.269,74.96,76.07,1256366,0
+VFH.US,D,20230316,000000,75.64,78.47,74.79,77.59,899687,0
+VFH.US,D,20230317,000000,76.92,76.92,74.845,74.99,892506,0
+VFH.US,D,20230320,000000,75.87,76.77,75.56,75.95,872938,0
+VFH.US,D,20230321,000000,77.88,78.45,77.87,78.26,998628,0
+VFH.US,D,20230322,000000,78.26,78.3,76,76,515488,0
+VFH.US,D,20230323,000000,76.47,76.82,74.71,75.21,678072,0
+VFH.US,D,20230324,000000,73.78,74.95,73.25,74.95,1007785,0
+VFH.US,D,20230327,000000,76.33,76.57,75.6016,76.13,628490,0
+VFH.US,D,20230328,000000,76.02,76.44,75.62,76.17,358098,0
+VFH.US,D,20230329,000000,77,77.29,76.62,77.29,652591,0
+VFH.US,D,20230330,000000,77.88,77.93,76.57,77.01,466544,0
+VFH.US,D,20230331,000000,77.43,77.93,77.07,77.89,360159,0
+VFH.US,D,20230403,000000,77.85,78.3227,77.4,77.75,411833,0
+VFH.US,D,20230404,000000,77.91,78.1,76.23,76.8,481794,0
+VFH.US,D,20230405,000000,76.26,76.89,76.17,76.71,431602,0
+VFH.US,D,20230406,000000,76.63,77.29,76.63,77.05,375050,0
+VFH.US,D,20230410,000000,76.82,77.39,76.6703,77.36,346689,0
+VFH.US,D,20230411,000000,77.58,78.42,77.47,78.04,2832107,0
+VFH.US,D,20230412,000000,78.41,78.75,77.5947,77.86,386999,0
+VFH.US,D,20230413,000000,77.91,78.47,77.29,78.32,1828105,0
+VFH.US,D,20230414,000000,79.24,79.77,78.59,78.98,449893,0
+VFH.US,D,20230417,000000,78.88,80.12,78.39,80.12,381007,0
+VFH.US,D,20230418,000000,80.33,80.49,79.7,80.35,331636,0
+VFH.US,D,20230419,000000,80.13,81.13,80.125,80.93,313566,0
+VFH.US,D,20230420,000000,80.25,80.76,80.16,80.42,955065,0
+VFH.US,D,20230421,000000,80.16,80.16,79.435,79.94,374572,0
+VFH.US,D,20230424,000000,79.86,80.15,79.56,79.75,255102,0
+VFH.US,D,20230425,000000,79.17,79.21,78.09,78.14,291036,0
+VFH.US,D,20230426,000000,77.85,78.31,77.03,77.35,482297,0
+VFH.US,D,20230427,000000,77.7,78.84,77.7,78.66,503601,0
+VFH.US,D,20230428,000000,78.26,79.62,78.14,79.58,455041,0
+VFH.US,D,20230501,000000,79.82,80.2893,79.18,79.28,313946,0
+VFH.US,D,20230502,000000,78.95,78.95,76.405,77.18,703829,0
+VFH.US,D,20230503,000000,77.27,77.8,76.11,76.17,1175893,0
+VFH.US,D,20230504,000000,75.3,75.66,73.87,74.65,1020259,0
+VFH.US,D,20230505,000000,76.07,76.84,76.07,76.7,339754,0
+VFH.US,D,20230508,000000,77.22,77.46,76.6368,76.68,261614,0
+VFH.US,D,20230509,000000,76.22,76.89,76.12,76.52,241812,0
+VFH.US,D,20230510,000000,77.22,77.31,75.61,76.28,301349,0
+VFH.US,D,20230511,000000,75.63,76.06,75.37,75.96,605654,0
+VFH.US,D,20230512,000000,76.39,76.44,75.23,75.73,362246,0
+VFH.US,D,20230515,000000,75.99,76.73,75.73,76.49,370976,0
+VFH.US,D,20230516,000000,76.36,76.61,75.66,75.69,438536,0
+VFH.US,D,20230517,000000,76.35,77.845,76.35,77.62,285262,0
+VFH.US,D,20230518,000000,77.46,78.25,77.07,78.12,473764,0
+VFH.US,D,20230519,000000,78.43,78.65,77.4018,77.76,269858,0
+VFH.US,D,20230522,000000,78.03,78.48,77.4741,78.22,507582,0
+VFH.US,D,20230523,000000,78.02,78.75,77.65,77.65,254152,0
+VFH.US,D,20230524,000000,77.13,77.2055,76.463,76.59,435966,0
+VFH.US,D,20230525,000000,76.56,76.87,76.1005,76.63,333135,0
+VFH.US,D,20230526,000000,76.77,77.42,76.59,77.23,224505,0
+VFH.US,D,20230530,000000,77.51,77.655,76.9,77.49,300730,0
+VFH.US,D,20230531,000000,77.14,77.14,75.97,76.44,295674,0
+VFH.US,D,20230601,000000,76.74,77.56,76.38,77.39,353612,0
+VFH.US,D,20230602,000000,78.16,79.51,78.16,79.29,375366,0
+VFH.US,D,20230605,000000,79.22,79.22,78.3,78.72,333127,0
+VFH.US,D,20230606,000000,78.54,80.04,78.5,79.89,309649,0
+VFH.US,D,20230607,000000,80.13,80.56,79.73,80.42,304265,0
+VFH.US,D,20230608,000000,80.23,80.3952,79.66,80.31,178529,0
+VFH.US,D,20230609,000000,80.18,80.63,80.08,80.24,282630,0
+VFH.US,D,20230612,000000,80.24,80.63,79.64,80.17,237196,0
+VFH.US,D,20230613,000000,80.25,81.14,80.14,80.8,267995,0
+VFH.US,D,20230614,000000,81,81.41,80.17,80.47,4293811,0
+VFH.US,D,20230615,000000,80.09,81.625,80.06,81.49,333942,0
+VFH.US,D,20230616,000000,81.8,81.9,81.14,81.2,244232,0
+VFH.US,D,20230620,000000,80.79,80.81,80.1201,80.6,239503,0
+VFH.US,D,20230621,000000,80.43,80.81,80.17,80.35,276560,0
+VFH.US,D,20230622,000000,80.15,80.1865,79.371,79.7,218532,0
+VFH.US,D,20230623,000000,79.01,79.5,78.72,79.19,224421,0
+VFH.US,D,20230626,000000,79.11,79.82,79,79.14,209500,0
+VFH.US,D,20230627,000000,79.3,80.1199,79.25,79.88,164582,0
+VFH.US,D,20230628,000000,79.78,79.85,79.41,79.79,220985,0
+VFH.US,D,20230629,000000,79.81,80.71,79.7,80.65,207972,0
+VFH.US,D,20230630,000000,81.22,81.6005,81.05,81.24,359207,0
+VFH.US,D,20230703,000000,81.33,82.05,81.24,81.87,218236,0
+VFH.US,D,20230705,000000,81.43,81.82,80.99,81.54,374865,0
+VFH.US,D,20230706,000000,80.82,80.82,79.9611,80.68,421683,0
+VFH.US,D,20230707,000000,80.48,81.68,80.4601,80.98,353309,0
+VFH.US,D,20230710,000000,81,81.89,81,81.42,223789,0
+VFH.US,D,20230711,000000,81.73,82.63,81.61,82.48,605952,0
+VFH.US,D,20230712,000000,83.346,83.71,82.9,83.13,341696,0
+VFH.US,D,20230713,000000,83.33,83.82,83.15,83.74,233515,0
+VFH.US,D,20230714,000000,84.24,84.25,83.035,83.15,2737474,0
+VFH.US,D,20230717,000000,83.03,84.25,83.01,84.01,4105406,0
+VFH.US,D,20230718,000000,84.19,85.2,84.11,85.15,421542,0
+VFH.US,D,20230719,000000,85.2,85.96,85.14,85.69,1953098,0
+VFH.US,D,20230720,000000,85.41,86.1,85.331,86.1,1627696,0
+VFH.US,D,20230721,000000,86.24,86.24,85.55,85.67,286952,0
+VFH.US,D,20230724,000000,85.7,86.8006,85.7,86.54,3333146,0
+VFH.US,D,20230725,000000,86.35,86.5673,85.95,85.95,261329,0
+VFH.US,D,20230726,000000,85.98,86.94,85.94,86.71,263435,0
+VFH.US,D,20230727,000000,86.89,86.97,85.38,85.52,384761,0
+VFH.US,D,20230728,000000,86.19,86.225,85.4,85.77,248484,0
+VFH.US,D,20230731,000000,85.98,86.415,85.79,86.13,252846,0
+VFH.US,D,20230801,000000,85.86,86.13,85.59,86.03,302766,0
+VFH.US,D,20230802,000000,85.35,85.52,84.75,85.27,282112,0
+VFH.US,D,20230803,000000,84.81,85.56,84.55,85.38,323183,0
+VFH.US,D,20230804,000000,85.4,86.1022,84.97,85.09,268429,0
+VFH.US,D,20230807,000000,85.45,86.21,85.45,86.1,369045,0
+VFH.US,D,20230808,000000,84.88,85.31,84.2,85.2,355433,0
+VFH.US,D,20230809,000000,85.19,85.38,84.49,84.56,321951,0
+VFH.US,D,20230810,000000,85.02,85.67,84.46,84.66,277226,0
+VFH.US,D,20230811,000000,84.31,84.88,84.2,84.74,330940,0
+VFH.US,D,20230814,000000,84.51,84.68,84.1123,84.55,308164,0
+VFH.US,D,20230815,000000,83.79,83.8073,82.82,82.92,431603,0
+VFH.US,D,20230816,000000,82.7,83.38,82.63,82.67,329512,0
+VFH.US,D,20230817,000000,82.99,83.08,82.06,82.22,341414,0
+VFH.US,D,20230818,000000,81.73,82.53,81.6,82.3,337388,0
+VFH.US,D,20230821,000000,82.5,82.58,81.56,82.19,558218,0
+VFH.US,D,20230822,000000,82.28,82.37,81.26,81.38,331770,0
+VFH.US,D,20230823,000000,81.43,82.2101,81.36,82.13,355793,0
+VFH.US,D,20230824,000000,82.06,83.08,81.96,81.96,324298,0
+VFH.US,D,20230825,000000,82.23,82.62,81.57,82.24,341971,0
+VFH.US,D,20230828,000000,82.57,83.06,82.54,82.74,332432,0
+VFH.US,D,20230829,000000,82.75,83.64,82.65,83.59,279090,0
+VFH.US,D,20230830,000000,83.62,84.12,83.48,83.66,265717,0
+VFH.US,D,20230831,000000,83.82,83.94,83.36,83.5,203217,0
+VFH.US,D,20230901,000000,83.92,84.49,83.92,84.22,366934,0
+VFH.US,D,20230905,000000,84.11,84.42,83.34,83.34,240325,0
+VFH.US,D,20230906,000000,83.17,83.44,82.61,83.08,223993,0
+VFH.US,D,20230907,000000,82.79,83.23,82.63,82.92,336448,0
+VFH.US,D,20230908,000000,83.01,83.32,82.67,83.24,229988,0
+VFH.US,D,20230911,000000,83.59,84.01,83.36,83.51,257845,0
+VFH.US,D,20230912,000000,83.46,84.63,83.45,84.12,228098,0
+VFH.US,D,20230913,000000,84.31,84.49,83.66,83.96,217302,0
+VFH.US,D,20230914,000000,84.51,84.91,84.24,84.82,281500,0
+VFH.US,D,20230915,000000,84.26,84.8786,84.22,84.4,313281,0
+VFH.US,D,20230918,000000,84.24,84.63,83.96,84.48,296324,0
+VFH.US,D,20230919,000000,84.48,84.75,83.8809,84.35,279299,0
+VFH.US,D,20230920,000000,84.61,84.95,83.77,83.78,270920,0
+VFH.US,D,20230921,000000,83.31,83.36,82.37,82.37,450849,0
+VFH.US,D,20230922,000000,82.47,82.54,81.84,81.89,401173,0
+VFH.US,D,20230925,000000,81.62,82.09,81.43,82.05,436671,0
+VFH.US,D,20230926,000000,81.46,81.84,80.7913,80.9,551178,0
+VFH.US,D,20230927,000000,81.11,81.11,80.132,80.8,357284,0
+VFH.US,D,20230928,000000,80.34,81.23,80.34,80.88,1115267,0
+VFH.US,D,20230929,000000,81.4,81.4,80.16,80.32,532050,0
+VFH.US,D,20231002,000000,80.16,80.31,79.15,79.58,518700,0
+VFH.US,D,20231003,000000,79.27,79.3,77.89,78.2,810830,0
+VFH.US,D,20231004,000000,78.25,78.865,77.79,78.81,731120,0
+VFH.US,D,20231005,000000,78.61,79.4418,78.49,79.27,356119,0
+VFH.US,D,20231006,000000,78.91,80.4,78.68,79.93,374842,0
+VFH.US,D,20231009,000000,79.28,80.24,79.251,79.97,3715587,0
+VFH.US,D,20231010,000000,80.29,81.17,80.29,80.6,340069,0
+VFH.US,D,20231011,000000,80.86,81.27,80.2,80.73,260888,0
+VFH.US,D,20231012,000000,80.94,81.08,79.64,80.12,354909,0
+VFH.US,D,20231013,000000,80.68,81.3,79.74,80.1,476780,0
+VFH.US,D,20231016,000000,80.72,81.46,80.63,81.03,368564,0
+VFH.US,D,20231017,000000,80.69,82.2,80.69,81.68,722463,0
+VFH.US,D,20231018,000000,81.16,81.16,80.01,80.19,3070596,0
+VFH.US,D,20231019,000000,80.17,80.46,78.96,79.05,2594396,0
+VFH.US,D,20231020,000000,78.91,79.08,77.72,77.83,442018,0
+VFH.US,D,20231023,000000,77.5,78.16,77.22,77.22,754044,0
+VFH.US,D,20231024,000000,77.66,78.2,77.36,77.73,410093,0
+VFH.US,D,20231025,000000,77.41,77.85,77.1,77.4,523224,0
+VFH.US,D,20231026,000000,77.12,78.12,77.11,77.44,490591,0
+VFH.US,D,20231027,000000,77.3,77.3,75.71,75.97,4009070,0
+VFH.US,D,20231030,000000,76.5,77.39,76.29,77.17,1363214,0
+VFH.US,D,20231031,000000,77.3,78.02,77.19,77.99,873178,0
+VFH.US,D,20231101,000000,78.12,78.82,77.92,78.5,411394,0
+VFH.US,D,20231102,000000,79.24,80.52,79.19,80.48,273282,0
+VFH.US,D,20231103,000000,81.41,82.17,81.41,81.77,286364,0
+VFH.US,D,20231106,000000,81.89,82.01,81.04,81.45,369837,0
+VFH.US,D,20231107,000000,81.16,81.57,81.08,81.33,311001,0
+VFH.US,D,20231108,000000,81.3,81.415,80.89,81.36,340139,0
+VFH.US,D,20231109,000000,81.56,81.7,80.78,80.93,4197170,0
+VFH.US,D,20231110,000000,81.22,81.865,80.815,81.85,248933,0
+VFH.US,D,20231113,000000,81.5,81.95,81.41,81.7,2136071,0
+VFH.US,D,20231114,000000,82.51,84.06,82.51,83.67,548412,0
+VFH.US,D,20231115,000000,83.7,84.3652,83.7,84.08,302437,0
+VFH.US,D,20231116,000000,84.21,84.3852,83.87,84.13,4201238,0
+VFH.US,D,20231117,000000,84.42,84.7546,84.37,84.73,272134,0
+VFH.US,D,20231120,000000,84.56,85.25,84.39,85.02,410493,0
+VFH.US,D,20231121,000000,84.92,85.14,84.81,84.9,349926,0
+VFH.US,D,20231122,000000,85.16,85.4638,85.01,85.29,592637,0
+VFH.US,D,20231124,000000,85.26,85.7498,85.26,85.62,99253,0
+VFH.US,D,20231127,000000,85.26,85.53,85.172,85.39,312060,0
+VFH.US,D,20231128,000000,85.4736,85.6501,85.13,85.33,494226,0
+VFH.US,D,20231129,000000,85.66,86.62,85.66,86.07,234128,0
+VFH.US,D,20231130,000000,86.23,86.99,86.02,86.91,689478,0
+VFH.US,D,20231201,000000,86.81,88.06,86.7114,87.88,1006730,0
+VFH.US,D,20231204,000000,87.4,88.29,87.4,88.03,370023,0
+VFH.US,D,20231205,000000,87.6,87.76,87.23,87.6,339357,0
+VFH.US,D,20231206,000000,87.92,88.4377,87.05,87.21,290785,0
+VFH.US,D,20231207,000000,87.34,87.67,87.18,87.65,442707,0
+VFH.US,D,20231208,000000,87.56,88.38,87.4622,88.17,321320,0
+VFH.US,D,20231211,000000,88.19,88.845,88.19,88.71,389138,0
+VFH.US,D,20231212,000000,88.73,89.27,88.53,89.27,293482,0
+VFH.US,D,20231213,000000,89.27,91.02,89.13,90.91,483837,0
+VFH.US,D,20231214,000000,91.8032,92.45,91.65,92.1,506646,0
+VFH.US,D,20231215,000000,91.55,91.8493,91.2189,91.58,340061,0
+VFH.US,D,20231218,000000,91.95,92.13,91.68,91.74,351318,0
+VFH.US,D,20231219,000000,91.3,92.14,91.1,92.09,273569,0
+VFH.US,D,20231220,000000,91.84,92.22,90.47,90.47,317328,0
+VFH.US,D,20231221,000000,90.95,91.5,90.535,91.3,1398079,0
+VFH.US,D,20231222,000000,91.7,92,91.31,91.59,488161,0
+VFH.US,D,20231226,000000,91.61,92.28,91.58,92.09,404207,0
+VFH.US,D,20231227,000000,91.97,92.46,91.81,92.38,294618,0
+VFH.US,D,20231228,000000,92.28,92.845,92.28,92.67,245362,0
+VFH.US,D,20231229,000000,92.61,92.72,91.98,92.26,262917,0
+VFH.US,D,20240102,000000,91.75,92.4397,91.7,92.32,285826,0
+VFH.US,D,20240103,000000,91.81,91.86,91.19,91.29,496322,0
+VFH.US,D,20240104,000000,91.46,92.3991,91.46,91.62,486834,0
+VFH.US,D,20240105,000000,91.66,92.55,91.5468,92.12,252585,0
+VFH.US,D,20240108,000000,92.07,92.76,91.69,92.73,406050,0
+VFH.US,D,20240109,000000,92.17,92.18,91.77,92.02,312755,0
+VFH.US,D,20240110,000000,91.91,92.31,91.62,92.23,273688,0
+VFH.US,D,20240111,000000,92.05,92.2,91.05,91.77,2341032,0
+VFH.US,D,20240112,000000,92.17,92.6,91.245,91.53,205688,0
+VFH.US,D,20240116,000000,90.83,91.15,90.42,90.89,299432,0
+VFH.US,D,20240117,000000,90.02,91.04,90.02,90.62,377257,0
+VFH.US,D,20240118,000000,90.69,91,90.03,90.85,394271,0
+VFH.US,D,20240119,000000,91.12,92.48,90.91,92.4,2839310,0
+VFH.US,D,20240122,000000,92.76,93.4296,92.75,92.98,358655,0
+VFH.US,D,20240123,000000,93.01,93.25,92.71,92.92,278660,0
+VFH.US,D,20240124,000000,93.45,93.87,93.215,93.29,1147814,0
+VFH.US,D,20240125,000000,93.67,93.83,93.04,93.7,2222679,0
+VFH.US,D,20240126,000000,93.56,94.208,93.53,94.02,340461,0
+VFH.US,D,20240129,000000,93.83,94.585,93.7262,94.54,1567200,0
+VFH.US,D,20240130,000000,94.56,95.6,94.56,95.47,1410509,0
+VFH.US,D,20240131,000000,95.14,95.808,93.98,93.98,1689752,0
+VFH.US,D,20240201,000000,93.93,94.3174,92.53,94.03,508713,0
+VFH.US,D,20240202,000000,93.61,94.88,93.61,94.46,508765,0
+VFH.US,D,20240205,000000,93.88,94.03,93.29,93.69,806008,0
+VFH.US,D,20240206,000000,93.71,94.16,93.5493,93.97,264125,0
+VFH.US,D,20240207,000000,94.28,94.7092,93.6203,94.53,281229,0
+VFH.US,D,20240208,000000,94.17,94.54,93.765,94.33,399297,0
+VFH.US,D,20240209,000000,94.38,94.83,94.11,94.75,447140,0
+VFH.US,D,20240212,000000,94.75,95.86,94.68,95.38,508754,0
+VFH.US,D,20240213,000000,94.4,94.61,93.11,93.88,501788,0
+VFH.US,D,20240214,000000,94.51,94.97,94.16,94.93,562005,0
+VFH.US,D,20240215,000000,95.26,96.85,95.26,96.6,385553,0
+VFH.US,D,20240216,000000,96.47,96.81,96.17,96.27,340169,0
+VFH.US,D,20240220,000000,95.57,96.22,95.47,95.88,348917,0
+VFH.US,D,20240221,000000,95.65,96,95.32,95.99,409430,0
+VFH.US,D,20240222,000000,96.46,97.37,96.4,97.17,332402,0
+VFH.US,D,20240223,000000,97.49,97.95,97.43,97.53,358087,0
+VFH.US,D,20240226,000000,97.5,98.1201,97,97.24,274340,0
+VFH.US,D,20240227,000000,97.4,97.625,97.01,97.58,285251,0
+VFH.US,D,20240228,000000,97.39,98.26,97.364,97.85,190365,0
+VFH.US,D,20240229,000000,98.25,98.4,97.51,97.93,2829867,0
+VFH.US,D,20240301,000000,97.99,98.16,97.44,97.91,413564,0
+VFH.US,D,20240304,000000,97.72,98.47,97.72,98.08,389761,0
+VFH.US,D,20240305,000000,97.81,98.78,97.69,98.27,374511,0
+VFH.US,D,20240306,000000,98.56,99.02,97.98,98.78,305437,0
+VFH.US,D,20240307,000000,99.12,99.42,98.4601,98.69,333969,0
+VFH.US,D,20240308,000000,98.96,99.54,98.81,98.92,274533,0
+VFH.US,D,20240311,000000,98.66,99.18,98.43,99.04,422733,0
+VFH.US,D,20240312,000000,99.17,99.67,98.83,99.4,567168,0
+VFH.US,D,20240313,000000,99.47,100.2,99.47,99.91,336655,0
+VFH.US,D,20240314,000000,100.01,100.24,98.4993,99.09,347167,0
+VFH.US,D,20240315,000000,98.58,99.5,98.4,99.05,341034,0
+VFH.US,D,20240318,000000,99.27,99.59,98.82,99.34,314905,0
+VFH.US,D,20240319,000000,99.4,99.925,99.4,99.85,278319,0
+VFH.US,D,20240320,000000,99.75,101.39,99.55,101.25,401458,0
+VFH.US,D,20240321,000000,101.62,102.53,101.565,102.26,269892,0
+VFH.US,D,20240322,000000,101.88,102.1208,100.49,100.49,287351,0
+VFH.US,D,20240325,000000,100.61,100.79,100.33,100.49,230409,0
+VFH.US,D,20240326,000000,100.84,100.945,100.45,100.58,331005,0
+VFH.US,D,20240327,000000,101.07,101.93,100.9,101.93,352426,0
+VFH.US,D,20240328,000000,102,102.6,101.84,102.39,306859,0
+VFH.US,D,20240401,000000,102.46,102.5,101.48,101.53,256489,0
+VFH.US,D,20240402,000000,101.16,101.29,100.74,100.94,253205,0
+VFH.US,D,20240403,000000,100.92,101.62,100.75,100.96,426613,0
+VFH.US,D,20240404,000000,101.72,102.015,99.72,99.83,320931,0
+VFH.US,D,20240405,000000,100.07,101.03,99.88,100.68,284635,0
+VFH.US,D,20240408,000000,100.91,101.5198,100.805,101.37,159150,0
+VFH.US,D,20240409,000000,101.53,101.635,100,100.76,208996,0
+VFH.US,D,20240410,000000,99.57,100.12,98.7824,99.11,541351,0
+VFH.US,D,20240411,000000,99.14,99.3,97.89,98.62,220290,0
+VFH.US,D,20240412,000000,97.83,98.24,96.87,97.18,682025,0
+VFH.US,D,20240415,000000,98.27,98.75,96.21,96.48,335083,0
+VFH.US,D,20240416,000000,96.56,96.6206,95.67,95.9,365178,0
+VFH.US,D,20240417,000000,96.38,96.69,95.7102,96.03,222740,0
+VFH.US,D,20240418,000000,96.45,97.2298,96.19,96.4,271976,0
+VFH.US,D,20240419,000000,96.82,97.88,96.78,97.75,328583,0
+VFH.US,D,20240422,000000,98.14,99.49,97.84,99.06,350778,0
+VFH.US,D,20240423,000000,99.39,100.025,99.215,99.82,252849,0
+VFH.US,D,20240424,000000,99.6,99.87,99.26,99.72,662788,0
+VFH.US,D,20240425,000000,99.14,99.335,98.21,99.12,185354,0
+VFH.US,D,20240426,000000,98.93,99.51,98.72,98.93,203807,0
+VFH.US,D,20240429,000000,99,99.37,98.47,98.74,302892,0
+VFH.US,D,20240430,000000,98.42,98.67,97.66,97.66,235503,0
+VFH.US,D,20240501,000000,97.6,99.06,97.6,97.76,263869,0
+VFH.US,D,20240502,000000,98.57,98.61,97.5336,98.37,194323,0
+VFH.US,D,20240503,000000,99.07,99.205,98.22,98.7,202566,0
+VFH.US,D,20240506,000000,99.24,99.9,99.23,99.85,216124,0
+VFH.US,D,20240507,000000,100.14,100.47,100.05,100.09,191268,0
+VFH.US,D,20240508,000000,99.95,100.65,99.76,100.48,242806,0
+VFH.US,D,20240509,000000,100.34,101.2894,100.34,101.28,144217,0
+VFH.US,D,20240510,000000,101.55,101.77,101.39,101.53,179521,0
+VFH.US,D,20240513,000000,101.79,102,101.1,101.17,172301,0
+VFH.US,D,20240514,000000,101.39,101.77,101.19,101.65,148805,0
+VFH.US,D,20240515,000000,101.97,102.62,101.97,102.49,180716,0
+VFH.US,D,20240516,000000,102.59,102.9,102.36,102.36,203892,0
+VFH.US,D,20240517,000000,102.52,103.05,102.48,103,201897,0
+VFH.US,D,20240520,000000,102.85,103.05,101.85,101.97,305585,0
+VFH.US,D,20240521,000000,102.07,102.5525,102.06,102.53,125051,0
+VFH.US,D,20240522,000000,102.31,102.63,101.65,101.86,188501,0
+VFH.US,D,20240523,000000,101.88,101.88,100.07,100.37,782354,0
+VFH.US,D,20240524,000000,100.64,101.13,100.64,101.13,226747,0
+VFH.US,D,20240528,000000,100.92,100.99,99.7401,100.04,409108,0
+VFH.US,D,20240529,000000,99.21,99.36,98.88,99.03,214797,0
+VFH.US,D,20240530,000000,99.23,99.89,99.09,99.73,781129,0
+VFH.US,D,20240531,000000,99.98,101.05,99.6432,101.01,666709,0
+VFH.US,D,20240603,000000,101.08,101.08,99.51,100.36,224151,0
+VFH.US,D,20240604,000000,99.87,100.5,99.4614,99.82,174345,0
+VFH.US,D,20240605,000000,100.16,100.27,99.4295,100.22,171736,0
+VFH.US,D,20240606,000000,100.28,100.6,99.76,100.08,367238,0
+VFH.US,D,20240607,000000,99.88,100.91,99.83,100.23,138010,0
+VFH.US,D,20240610,000000,99.74,100.23,99.42,100.06,361587,0
+VFH.US,D,20240611,000000,99.51,99.51,98.54,98.93,128644,0
+VFH.US,D,20240612,000000,100.18,100.32,99.02,99.22,237277,0
+VFH.US,D,20240613,000000,99.14,99.14,98.31,98.8,142574,0
+VFH.US,D,20240614,000000,98.03,98.63,97.83,98.5,249658,0
+VFH.US,D,20240617,000000,98.18,99.395,98.05,99.33,218963,0
+VFH.US,D,20240618,000000,99.26,100.04,99.22,99.9,154768,0
+VFH.US,D,20240620,000000,99.82,100.7,99.7,100.52,166309,0
+VFH.US,D,20240621,000000,100.39,100.39,99.55,100.15,127778,0
+VFH.US,D,20240624,000000,100.42,101.65,100.281,101.12,405517,0
+VFH.US,D,20240625,000000,100.89,101.14,100.135,100.34,171753,0
+VFH.US,D,20240626,000000,99.9,99.95,99.2851,99.76,463334,0
+VFH.US,D,20240627,000000,99.48,99.8301,99.18,99.83,136092,0
+VFH.US,D,20240628,000000,99.57,100.415,99.41,99.88,409337,0
+VFH.US,D,20240701,000000,100.21,100.81,99.65,100.08,285580,0
+VFH.US,D,20240702,000000,99.88,101.14,99.81,101.14,314118,0
+VFH.US,D,20240703,000000,101.24,101.33,100.76,100.76,146439,0
+VFH.US,D,20240705,000000,100.77,100.77,100.12,100.56,180086,0
+VFH.US,D,20240708,000000,100.72,101.32,100.21,100.32,200877,0
+VFH.US,D,20240709,000000,100.33,101.6844,100.2817,101.01,172157,0
+VFH.US,D,20240710,000000,100.69,101.6,100.69,101.53,135390,0
+VFH.US,D,20240711,000000,101.84,102.7942,101.6167,102.73,250752,0
+VFH.US,D,20240712,000000,102.6,103.42,102.42,102.99,232998,0
+VFH.US,D,20240715,000000,103.43,104.85,103.43,104.62,1036792,0
+VFH.US,D,20240716,000000,104.93,106.225,104.68,106.15,299106,0
+VFH.US,D,20240717,000000,105.76,107.05,105.76,106.9,616078,0
+VFH.US,D,20240718,000000,106.42,107.555,105.23,105.41,339179,0
+VFH.US,D,20240719,000000,105.43,105.78,104.47,104.54,177816,0
+VFH.US,D,20240722,000000,104.86,105.3884,104.25,105.33,170010,0
+VFH.US,D,20240723,000000,105.43,106.07,105.315,105.57,148072,0
+VFH.US,D,20240724,000000,105.14,105.45,104.001,104.07,217027,0
+VFH.US,D,20240725,000000,104.28,106.065,104.18,104.73,349876,0
+VFH.US,D,20240726,000000,105.32,106.4893,105.27,106.29,235439,0
+VFH.US,D,20240729,000000,106.58,106.58,105.53,105.9,308136,0
+VFH.US,D,20240730,000000,106.54,107.42,106.54,107.02,399177,0
+VFH.US,D,20240731,000000,107.4,107.93,106.89,106.89,224797,0
+VFH.US,D,20240801,000000,107.29,107.37,104.5242,105.02,629129,0
+VFH.US,D,20240802,000000,103.5,103.815,101.47,102.35,682090,0
+VFH.US,D,20240805,000000,99.23,100.19,98.47,99.27,661547,0
+VFH.US,D,20240806,000000,99.69,101.84,99.31,100.67,625398,0
+VFH.US,D,20240807,000000,101.87,102.66,100.55,100.61,210427,0
+VFH.US,D,20240808,000000,101.37,102.51,101.31,102.38,375315,0
+VFH.US,D,20240809,000000,102.35,103.05,101.9,102.76,163148,0
+VFH.US,D,20240812,000000,103.07,103.28,102.02,102.19,435095,0
+VFH.US,D,20240813,000000,102.78,103.22,102.12,103.19,211390,0
+VFH.US,D,20240814,000000,103.33,104.425,103.33,104.25,141857,0
+VFH.US,D,20240815,000000,105.63,105.915,105.13,105.52,146214,0
+VFH.US,D,20240816,000000,105.22,106.23,105.22,106.2,119120,0
+VFH.US,D,20240819,000000,106.24,106.9,106.24,106.9,507461,0
+VFH.US,D,20240820,000000,106.75,106.8799,106.11,106.33,210573,0
+VFH.US,D,20240821,000000,106.52,106.65,105.66,106.3,177599,0
+VFH.US,D,20240822,000000,106.4,106.9,106.32,106.73,407382,0
+VFH.US,D,20240823,000000,107.06,108.32,107.04,108.02,314229,0
+VFH.US,D,20240826,000000,108.43,108.96,108.13,108.3,326520,0
+VFH.US,D,20240827,000000,108.35,108.735,108.2195,108.64,244999,0
+VFH.US,D,20240828,000000,108.39,109.45,108.2201,108.93,176636,0
+VFH.US,D,20240829,000000,109.35,110.255,108.61,109.79,192966,0
+VFH.US,D,20240830,000000,110.02,110.91,109.62,110.85,276495,0
+VFH.US,D,20240903,000000,110.26,111,109.28,109.75,651482,0
+VFH.US,D,20240904,000000,109.89,110.5399,109.22,109.61,272122,0
+VFH.US,D,20240905,000000,110.21,110.25,108.16,108.65,339615,0
+VFH.US,D,20240906,000000,108.69,109.25,106.67,106.93,224298,0
+VFH.US,D,20240909,000000,107.81,109.02,107.76,108.34,162989,0
+VFH.US,D,20240910,000000,108.71,108.71,106.0978,107.27,533910,0
+VFH.US,D,20240911,000000,106.81,107.06,104.71,106.89,180058,0
+VFH.US,D,20240912,000000,107.14,107.4674,106.32,107.33,148617,0
+VFH.US,D,20240913,000000,107.71,108.29,107.65,108,134894,0
+VFH.US,D,20240916,000000,108.44,109.4,108.44,109.34,200345,0
+VFH.US,D,20240917,000000,109.57,110.47,109.57,109.95,142176,0
+VFH.US,D,20240918,000000,110.02,111.02,109.49,109.77,305118,0
+VFH.US,D,20240919,000000,111.17,111.3999,110.26,111.21,243794,0
+VFH.US,D,20240920,000000,110.86,110.95,110.27,110.72,214599,0
+VFH.US,D,20240923,000000,110.91,111.305,110.65,110.88,308429,0
+VFH.US,D,20240924,000000,110.5,110.5,109.525,109.87,262517,0
+VFH.US,D,20240925,000000,109.9,110.1,108.88,109.13,186749,0
+VFH.US,D,20240926,000000,109.57,109.9533,109.19,109.7,142930,0
+VFH.US,D,20240927,000000,109.6,110.255,109.335,109.59,174631,0
+VFH.US,D,20240930,000000,109.255,110.0085,108.84,109.91,216084,0
+VFH.US,D,20241001,000000,109.82,109.82,108.455,109.2,262427,0
+VFH.US,D,20241002,000000,109.12,109.57,108.63,109.28,149631,0
+VFH.US,D,20241003,000000,108.95,109.09,108.2,108.87,137298,0
+VFH.US,D,20241004,000000,109.96,110.81,109.5706,110.74,129600,0
+VFH.US,D,20241007,000000,110.64,110.6899,108.97,109.43,257732,0
+VFH.US,D,20241008,000000,109.86,110.28,109.6323,110.02,101843,0
+VFH.US,D,20241009,000000,109.94,111.31,109.79,111,265372,0
+VFH.US,D,20241010,000000,111.08,111.159,110.34,110.76,355618,0
+VFH.US,D,20241011,000000,111.4,113.18,111.13,113.01,180605,0
+VFH.US,D,20241014,000000,113.33,113.92,112.86,113.88,245837,0
+VFH.US,D,20241015,000000,114.66,115.41,114.05,114.22,303649,0
+VFH.US,D,20241016,000000,114.76,115.69,114.49,115.62,190766,0
+VFH.US,D,20241017,000000,116.17,116.43,115.89,116.03,252600,0
+VFH.US,D,20241018,000000,116.08,116.24,115.51,116.06,146287,0
+VFH.US,D,20241021,000000,115.84,115.94,114.69,114.83,181763,0
+VFH.US,D,20241022,000000,114.39,114.85,113.84,114.71,135625,0
+VFH.US,D,20241023,000000,114.48,114.81,113.92,114.48,154574,0
+VFH.US,D,20241024,000000,114.49,114.7699,113.9604,114.66,212685,0
+VFH.US,D,20241025,000000,115.09,115.28,113.11,113.38,149574,0
+VFH.US,D,20241028,000000,114.03,115.02,114.03,114.89,153847,0
+VFH.US,D,20241029,000000,114.49,114.895,114.21,114.21,217037,0
+VFH.US,D,20241030,000000,114.43,115.6199,114.43,114.88,103254,0
+VFH.US,D,20241031,000000,114.73,114.94,113.23,113.23,173887,0
+VFH.US,D,20241101,000000,113.57,114.32,113.19,113.19,346495,0
+VFH.US,D,20241104,000000,113.16,113.25,112.07,112.58,225492,0
+VFH.US,D,20241105,000000,112.56,113.86,112.56,113.86,468434,0
+VFH.US,D,20241106,000000,119.97,121.7494,119.28,121.57,2009184,0
+VFH.US,D,20241107,000000,121.12,121.12,119.18,119.48,1296528,0
+VFH.US,D,20241108,000000,120.15,121.12,119.65,120.53,499083,0
+VFH.US,D,20241111,000000,122.0135,123.31,121.84,122.75,739802,0
+VFH.US,D,20241112,000000,122.5,122.9099,121.87,122.36,744514,0
+VFH.US,D,20241113,000000,122.56,123.22,121.98,122.08,650213,0
+VFH.US,D,20241114,000000,122.3555,122.56,121.505,121.7,400365,0
+VFH.US,D,20241115,000000,121.7,122.51,121.6678,122.26,479973,0
+VFH.US,D,20241118,000000,122.39,122.94,121.92,122.68,321627,0
+VFH.US,D,20241119,000000,121.6,122.4595,121.24,122.11,393611,0
+VFH.US,D,20241120,000000,122.51,122.57,121.075,121.74,242755,0
+VFH.US,D,20241121,000000,122.328,123.839,122.07,123.25,887750,0
+VFH.US,D,20241122,000000,123.44,124.9,123.29,124.79,290471,0
+VFH.US,D,20241125,000000,125.67,126.21,125.41,125.78,393481,0
+VFH.US,D,20241126,000000,125.6,126.04,125.03,125.78,276244,0
+VFH.US,D,20241127,000000,126.22,126.85,125.93,126.1,331399,0
+VFH.US,D,20241129,000000,126.63,126.77,126.045,126.2,150720,0
+VFH.US,D,20241202,000000,126.5,126.51,124.7,125.06,469236,0
+VFH.US,D,20241203,000000,125.5,125.62,124.1401,124.27,506088,0
+VFH.US,D,20241204,000000,124.0341,124.2,123.37,123.96,368628,0
+VFH.US,D,20241205,000000,124.22,124.9,124.03,124.03,350681,0
+VFH.US,D,20241206,000000,124.25,124.58,123.78,124.27,292874,0
+VFH.US,D,20241209,000000,124.48,124.48,122.39,122.47,300799,0
+VFH.US,D,20241210,000000,122.311,123.02,121.62,122.2,387513,0
+VFH.US,D,20241211,000000,122.69,122.9,122.175,122.75,617684,0
+VFH.US,D,20241212,000000,122.765,123.17,122.18,122.21,240728,0
+VFH.US,D,20241213,000000,122.68,122.68,121.715,121.79,409375,0
+VFH.US,D,20241216,000000,122,122.275,121.6,121.99,437359,0
+VFH.US,D,20241217,000000,121.45,121.5,120.52,120.84,390919,0
+VFH.US,D,20241218,000000,120.5,120.69,116.0635,116.12,690746,0
+VFH.US,D,20241219,000000,117.56,118.41,116.45,116.48,818385,0
+VFH.US,D,20241220,000000,115.99,119.05,115.91,118.1,1156689,0
+VFH.US,D,20241223,000000,117.87,118.49,117.1464,118.36,457408,0
+VFH.US,D,20241224,000000,118.43,119.86,118.43,119.86,178915,0
+VFH.US,D,20241226,000000,119.36,120.24,119.24,120.11,278183,0
+VFH.US,D,20241227,000000,119.5,120.265,118.49,119.27,338633,0
+VFH.US,D,20241230,000000,118,118.61,117.045,118.05,397185,0
+VFH.US,D,20241231,000000,118.53,118.82,117.75,118.07,449411,0
+VFH.US,D,20250102,000000,118.67,119.21,117.1663,117.83,464891,0
+VFH.US,D,20250103,000000,118.5,118.96,117.58,118.9,629140,0
+VFH.US,D,20250106,000000,119.42,120.1,118.48,118.58,501820,0
+VFH.US,D,20250107,000000,119.21,119.395,117.62,118.27,438021,0
+VFH.US,D,20250108,000000,117.915,118.52,117.3127,118.46,331219,0
+VFH.US,D,20250110,000000,117.2,117.28,114.98,115.47,708259,0
+VFH.US,D,20250113,000000,114.7,116.27,114.7,116.19,721220,0
+VFH.US,D,20250114,000000,116.75,118.02,116.69,117.95,454620,0
+VFH.US,D,20250115,000000,120.7,121.26,120.08,121.06,1015239,0
+VFH.US,D,20250116,000000,121.06,121.88,120.895,121.67,830166,0
+VFH.US,D,20250117,000000,122.12,122.97,121.91,122.8,387601,0
+VFH.US,D,20250121,000000,123.59,124.0557,123.34,123.98,681862,0
+VFH.US,D,20250122,000000,123.96,123.98,123.01,123.49,532530,0
+VFH.US,D,20250123,000000,123.555,124.315,123.555,124.12,386454,0
+VFH.US,D,20250124,000000,123.79,124.665,123.79,124.43,383192,0
+VFH.US,D,20250127,000000,124.02,125.51,123.8,125.5,459578,0
+VFH.US,D,20250128,000000,125.255,125.8592,124.8841,125.41,413376,0
+VFH.US,D,20250129,000000,125.1,126.37,125.05,125.45,446525,0
+VFH.US,D,20250130,000000,126.4204,127.29,125.78,126.69,473841,0
+VFH.US,D,20250131,000000,126.795,127.065,125.69,125.88,780023,0
+VFH.US,D,20250203,000000,123.71,125.48,123.21,125.13,540325,0
+VFH.US,D,20250204,000000,125.185,125.6,124.66,125.01,448331,0
+VFH.US,D,20250205,000000,125.6237,126.34,124.95,126.28,361179,0
+VFH.US,D,20250206,000000,127.11,127.35,126.43,127.23,510422,0
+VFH.US,D,20250207,000000,127.5512,127.67,126.5676,126.66,579752,0
+VFH.US,D,20250210,000000,126.9,127.02,125.17,125.61,452263,0
+VFH.US,D,20250211,000000,125.36,126.08,124.7,125.93,660038,0
+VFH.US,D,20250212,000000,125.02,125.37,124.3017,125.28,398663,0
+VFH.US,D,20250213,000000,125.37,126.43,125.22,126.35,675896,0
+VFH.US,D,20250214,000000,126.46,127.02,126.34,126.48,684243,0
+VFH.US,D,20250218,000000,126.71,127.37,126.4001,127.34,414487,0
+VFH.US,D,20250219,000000,126.97,127.36,126.57,127.19,282019,0
+VFH.US,D,20250220,000000,127,127.05,124.29,125.14,308490,0
+VFH.US,D,20250221,000000,125.4567,125.4567,122.97,123.27,492471,0
+VFH.US,D,20250224,000000,123.8,124.54,122.71,123.49,365498,0
+VFH.US,D,20250225,000000,124.02,124.24,121.755,123.14,505553,0
+VFH.US,D,20250226,000000,123.2782,124.22,122.87,123.09,244446,0
+VFH.US,D,20250227,000000,123.635,125.35,123.37,123.64,474345,0
+VFH.US,D,20250228,000000,124.23,126.24,123.73,126.11,446878,0
+VFH.US,D,20250303,000000,126.5,127.21,124,124.89,833464,0
+VFH.US,D,20250304,000000,123.44,123.51,119.63,120.5,1030474,0
+VFH.US,D,20250305,000000,120.58,121.881,119.63,121.23,582951,0
+VFH.US,D,20250306,000000,119.7156,120.62,118.47,119.17,715200,0
+VFH.US,D,20250307,000000,118.6,119.14,116.395,118.69,662747,0
+VFH.US,D,20250310,000000,116.55,117.07,114.15,115.37,861447,0
+VFH.US,D,20250311,000000,115.35,115.75,113.795,114.55,1472230,0
+VFH.US,D,20250312,000000,116.03,116.0631,113.75,114.89,838034,0
+VFH.US,D,20250313,000000,114.93,115.7,113.65,114.07,1047330,0
+VFH.US,D,20250314,000000,115.11,116.95,114.58,116.81,486146,0
+VFH.US,D,20250317,000000,116.62,118.72,116.3281,118.25,589535,0
+VFH.US,D,20250318,000000,118.25,118.5251,117.47,117.96,350680,0
+VFH.US,D,20250319,000000,118.1098,120,117.59,119.3,432086,0
+VFH.US,D,20250320,000000,118.59,120.3,118.55,119.38,313802,0
+VFH.US,D,20250321,000000,118.68,119.465,117.97,119.02,338344,0
+VFH.US,D,20250324,000000,120.12,121.6526,120.12,121.33,348931,0
+VFH.US,D,20250325,000000,121.355,121.69,120.72,121.44,369676,0
+VFH.US,D,20250326,000000,122,122.57,120.44,120.91,406742,0
+VFH.US,D,20250327,000000,120.62,121.23,119.69,120.51,359316,0
+VFH.US,D,20250328,000000,120.23,120.7,117.65,118.03,318967,0
+VFH.US,D,20250331,000000,116.8,119.97,116.5059,119.47,326842,0
+VFH.US,D,20250401,000000,118.77,119.89,117.98,119.37,387271,0
+VFH.US,D,20250402,000000,118.21,120.8986,118.21,120.56,268060,0
+VFH.US,D,20250403,000000,115.4067,116.52,113.7501,113.85,1095851,0
+VFH.US,D,20250404,000000,109.89,110.53,105.5,105.71,1449746,0
+VFH.US,D,20250407,000000,102.41,109.29,100.87,105.35,3257852,0
+VFH.US,D,20250408,000000,109.485,110.46,103.27,104.87,1162621,0
+VFH.US,D,20250409,000000,103.5799,113.99,102.79,113.09,1485413,0
+VFH.US,D,20250410,000000,111.02,111.37,106.34,109.46,809315,0
+VFH.US,D,20250411,000000,109.13,111.77,108.21,111.22,486854,0
+VFH.US,D,20250414,000000,112.71,113.396,111.62,112.53,504386,0
+VFH.US,D,20250415,000000,113.145,114.24,112.79,112.89,414452,0
+VFH.US,D,20250416,000000,112.485,112.97,110.325,111.13,428795,0
+VFH.US,D,20250417,000000,111.24,112.75,110.995,111.6,286399,0
+VFH.US,D,20250421,000000,110.895,111.135,107.98,109.17,514563,0
+VFH.US,D,20250422,000000,110.73,113.05,110.36,112.83,641654,0
+VFH.US,D,20250423,000000,115.2,116.9,113.89,114.22,529510,0
+VFH.US,D,20250424,000000,114,115.89,113.52,115.7,290913,0
+VFH.US,D,20250425,000000,115.225,115.615,114.435,115.19,237233,0
+VFH.US,D,20250428,000000,115.7387,116.48,114.7004,115.61,438038,0
+VFH.US,D,20250429,000000,115.835,116.92,115.13,116.75,261079,0
+VFH.US,D,20250430,000000,115.13,117.14,113.8,116.71,289141,0
+VFH.US,D,20250501,000000,116.5,117.61,116.1,116.77,486692,0
+VFH.US,D,20250502,000000,118.2,119.68,118.14,119.25,799325,0
+VFH.US,D,20250505,000000,118.29,119.615,118.015,118.7,344108,0
+VFH.US,D,20250506,000000,117.63,118.93,117.61,118.02,299044,0
+VFH.US,D,20250507,000000,118.56,119.3262,118.25,118.69,306222,0
+VFH.US,D,20250508,000000,119.7,121.14,119.55,119.99,439782,0
+VFH.US,D,20250509,000000,120.4,120.435,119.63,119.94,317538,0
+VFH.US,D,20250512,000000,123.43,123.49,122.01,122.76,329423,0
+VFH.US,D,20250513,000000,123.0604,124.089,123,123.44,1087558,0
+VFH.US,D,20250514,000000,123.61,123.71,122.87,123.18,859773,0
+VFH.US,D,20250515,000000,123.115,124.04,123,123.87,487304,0
+VFH.US,D,20250516,000000,123.83,124.87,123.61,124.69,502006,0
+VFH.US,D,20250519,000000,123.74,125.04,123.6234,124.7,317313,0
+VFH.US,D,20250520,000000,124.08,124.4799,123.55,124.03,254175,0
+VFH.US,D,20250521,000000,123.325,123.555,121.17,121.17,255983,0
+VFH.US,D,20250522,000000,121,121.8879,120.58,121.16,185697,0
+VFH.US,D,20250523,000000,119.545,121.3,119.44,120.77,244725,0
+VFH.US,D,20250527,000000,121.84,123.05,121.29,123.05,527682,0
+VFH.US,D,20250528,000000,123.17,123.24,122,122.11,294022,0
+VFH.US,D,20250529,000000,122.46,122.76,121.68,122.73,255022,0
+VFH.US,D,20250530,000000,122.215,123.2,121.81,122.88,209339,0
+VFH.US,D,20250602,000000,122.185,123.04,121.29,123,529275,0
+VFH.US,D,20250603,000000,122.93,123.56,121.78,123.51,292906,0
+VFH.US,D,20250604,000000,123.53,123.7995,122.735,122.77,333682,0
+VFH.US,D,20250605,000000,122.99,123.06,121.985,122.47,258830,0
+VFH.US,D,20250606,000000,123.96,124.46,123.59,124.19,250487,0
+VFH.US,D,20250609,000000,124.0801,124.41,122.855,123.61,792047,0
+VFH.US,D,20250610,000000,123.5,123.77,123.29,123.72,1278030,0
+VFH.US,D,20250611,000000,123.4,124.4,123.2,123.59,308983,0
+VFH.US,D,20250612,000000,122.75,123.6,122.375,123.56,302457,0
+VFH.US,D,20250613,000000,121.8139,122.16,120.67,120.97,480563,0
+VFH.US,D,20250616,000000,122.045,123.2786,121.84,122.42,850015,0
+VFH.US,D,20250617,000000,121.6766,122.215,121.24,121.53,389205,0
+VFH.US,D,20250618,000000,121.56,122.93,121.495,121.76,336491,0
+VFH.US,D,20250620,000000,122.1697,122.6044,121.78,122.15,216227,0
+VFH.US,D,20250623,000000,122.09,123.73,121.17,123.66,381584,0
+VFH.US,D,20250624,000000,124.815,125.935,124.78,125.47,310765,0
+VFH.US,D,20250625,000000,125.51,125.61,124.8898,125.12,353673,0
+VFH.US,D,20250626,000000,124.78,125.89,124.72,125.8,398484,0
+VFH.US,D,20250627,000000,125.8,126.87,125.57,126.14,316480,0
+VFH.US,D,20250630,000000,126.96,127.46,126.6612,127.3,419450,0
+VFH.US,D,20250701,000000,126.89,128.35,126.87,128.13,542866,0
+VFH.US,D,20250702,000000,128.1401,128.34,127.43,128.33,390240,0
+VFH.US,D,20250703,000000,128.605,129.82,128.5599,129.58,411239,0
+VFH.US,D,20250707,000000,129.42,129.79,127.785,128.44,686080,0
+VFH.US,D,20250708,000000,128.23,128.368,127.36,127.42,479481,0
+VFH.US,D,20250709,000000,127.7583,128.1899,127.29,127.86,313785,0
+VFH.US,D,20250710,000000,127.67,128.82,127.67,128.68,461545,0
+VFH.US,D,20250711,000000,127.74,127.86,127.14,127.32,235337,0
+VFH.US,D,20250714,000000,127.3,128.36,126.94,128.34,919709,0
+VFH.US,D,20250715,000000,127.9669,128.11,126,126,671242,0
+VFH.US,D,20250716,000000,126.7767,127.14,125.19,127.06,632882,0
+VFH.US,D,20250717,000000,126.755,128.59,126.7,128.46,436449,0
+VFH.US,D,20250718,000000,128.685,128.83,128.261,128.47,401392,0
+VFH.US,D,20250721,000000,128.755,129.48,128.005,128.06,574414,0
+VFH.US,D,20250722,000000,128.44,128.93,128.06,128.74,458486,0
+VFH.US,D,20250723,000000,129,129.69,128.43,129.61,356711,0
+VFH.US,D,20250724,000000,129.685,130.33,129.36,129.41,342112,0
+VFH.US,D,20250725,000000,129.57,130.43,129.15,130.3,472310,0
+VFH.US,D,20250728,000000,130.28,130.3296,129.22,129.54,560789,0
+VFH.US,D,20250729,000000,130.01,130.1299,128.62,128.86,384722,0
+VFH.US,D,20250730,000000,128.65,129.45666,127.94,128.5,667568,0
+VFH.US,D,20250731,000000,128.465,129.24,127.5,127.78,582270,0
+VFH.US,D,20250801,000000,125.92,126.09,124.18,125.23,750533,0
+VFH.US,D,20250804,000000,125.9,126.81,125.65,126.78,537627,0
+VFH.US,D,20250805,000000,127.32,127.32,125.36,126.3,678887,0
+VFH.US,D,20250806,000000,126.61,127.0155,126.16,126.81,416624,0
+VFH.US,D,20250807,000000,127.3446,127.615,125.2,125.54,589507,0
+VFH.US,D,20250808,000000,126.14,126.99,125.915,126.66,626788,0
+VFH.US,D,20250811,000000,126.96,127.165,126.44,126.64,356222,0
+VFH.US,D,20250812,000000,127.345,128.51,127.26,128.47,2135909,0
+VFH.US,D,20250813,000000,128.89,129.53,128.46,129.18,567557,0
+VFH.US,D,20250814,000000,128.91,129.79,128.55,129.73,476085,0
+VFH.US,D,20250815,000000,129.925,130.05,128.26,128.34,415327,0
+VFH.US,D,20250818,000000,128,128.6,127.9003,128.49,257371,0
+VFH.US,D,20250819,000000,128.4,129.22,128.145,128.5,353844,0
+VFH.US,D,20250820,000000,128.76,129.335,128.065,129.04,747735,0
+VFH.US,D,20250821,000000,128.295,128.92,127.87,128.63,243531,0
+VFH.US,D,20250822,000000,129.35,131.45,129.21,131.16,284688,0
+VFH.US,D,20250825,000000,130.885,131.18,130.37,130.44,367084,0
+VFH.US,D,20250826,000000,130.25,131.415,130.08,131.39,361991,0
+VFH.US,D,20250827,000000,131.098,132.03,131.08,131.57,334977,0
+VFH.US,D,20250828,000000,131.69,131.84,131.34,131.72,572809,0
+VFH.US,D,20250829,000000,131.9,132.34,131.59,131.97,646315,0
+VFH.US,D,20250902,000000,130.87,131.09,129.78,130.97,305046,0
+VFH.US,D,20250903,000000,130.885,131.015,129.83,130.75,382739,0
+VFH.US,D,20250904,000000,131.135,132.21,130.94,132.16,336610,0
+VFH.US,D,20250905,000000,132.46,132.75,129.4,129.98,500226,0
+VFH.US,D,20250908,000000,130.05,130.38,129.46,130.21,857511,0
+VFH.US,D,20250909,000000,130.25,131.2368,129.99,130.69,275365,0
+VFH.US,D,20250910,000000,130.265,130.94,129.81,130.29,335380,0
+VFH.US,D,20250911,000000,130.565,132.4,130.36,132.29,646576,0
+VFH.US,D,20250912,000000,131.8301,132.34,131.52,131.66,1284812,0
+VFH.US,D,20250915,000000,132.054,132.445,131.19,131.38,451553,0
+VFH.US,D,20250916,000000,131.135,131.285,130.25,130.98,452834,0
+VFH.US,D,20250917,000000,131.25,133.02,131.13,132.29,1169216,0
+VFH.US,D,20250918,000000,132.3,133.5,132.22,132.71,316446,0
+VFH.US,D,20250919,000000,132.8,133.2,132.16,132.78,476734,0
+VFH.US,D,20250922,000000,132,132.74,131.88,132.58,621945,0
+VFH.US,D,20250923,000000,132.6175,133.8452,131.68,131.99,1159369,0
+VFH.US,D,20250924,000000,131.74,131.99,130.8,131.01,199463,0
+VFH.US,D,20250925,000000,130.501,131.19,130.12,130.68,482940,0
+VFH.US,D,20250926,000000,131.4664,132.1299,131.01,131.53,1004800,0
+VFH.US,D,20250929,000000,131.985,132.07,131.1973,132,758196,0
+VFH.US,D,20250930,000000,132,132.28,130.1,131.24,1028392,0
+VFH.US,D,20251001,000000,130.67,131.0691,130.05,130.05,339543,0
+VFH.US,D,20251002,000000,129.86,130.28,129.26,130.03,528884,0
+VFH.US,D,20251003,000000,130.375,131.51,130.22,131,291720,0
+VFH.US,D,20251006,000000,131.4101,131.8885,129.96,130.86,462740,0
+VFH.US,D,20251007,000000,131.49,131.77,130.47,130.95,345296,0
+VFH.US,D,20251008,000000,131.29,131.41,130.07,130.41,340441,0
+VFH.US,D,20251009,000000,130.54,131.05,129.56,129.87,366349,0
+VFH.US,D,20251010,000000,130.23,130.77,126.87,126.88,1040799,0
+VFH.US,D,20251013,000000,128.0968,128.5377,127.42,128.19,318899,0
+VFH.US,D,20251014,000000,127.655,130.7793,127.2718,129.9,502371,0
+VFH.US,D,20251015,000000,130.33,131.02,128.79,129.6,744199,0
+VFH.US,D,20251016,000000,129.22,129.3,125.23,125.75,822843,0
+VFH.US,D,20251017,000000,126.22,127.23,125.73,126.82,502191,0
+VFH.US,D,20251020,000000,127.375,128.7,127.2573,128.45,559487,0
+VFH.US,D,20251021,000000,128.24,129.345,128.24,128.44,666712,0
+VFH.US,D,20251022,000000,128.455,128.61,127.02,127.73,983914,0
+VFH.US,D,20251023,000000,128.005,128.37,127.3701,127.98,423197,0
+VFH.US,D,20251024,000000,128.74,129.8,128.74,129.41,377913,0
+VFH.US,D,20251027,000000,130.03,130.25,129.7,129.91,304041,0
+VFH.US,D,20251028,000000,129.84,130.06,129,129.12,467187,0
+VFH.US,D,20251029,000000,127.73,128.14,126.4,126.87,1053706,0
+VFH.US,D,20251030,000000,126.805,128.62,126.67,127.1,621580,0
+VFH.US,D,20251031,000000,126.64,127.83,126.63,127.52,554205,0
+VFH.US,D,20251103,000000,127.21,127.41,125.86,127.11,404788,0
+VFH.US,D,20251104,000000,126.665,127.96,126.3,127.64,493175,0
+VFH.US,D,20251105,000000,127.72,128.6801,127.08,128.16,396336,0
+VFH.US,D,20251106,000000,128.075,128.41,127.04,127.58,458278,0
+VFH.US,D,20251107,000000,127.055,128.58,126.7597,128.58,495830,0
+VFH.US,D,20251110,000000,129.05,129.47,128.33,129.04,501349,0
+VFH.US,D,20251111,000000,129.46,130.02,128.94,129.62,356486,0
+VFH.US,D,20251112,000000,129.9,131.37,129.75,130.75,351061,0
+VFH.US,D,20251113,000000,130.48,130.91,128.68,128.84,680521,0
+VFH.US,D,20251114,000000,128.24,128.55,127.24,127.71,585040,0
+VFH.US,D,20251117,000000,127.7,127.7,124.63,125.06,858405,0
+VFH.US,D,20251118,000000,124.39,125.88,124.34,124.97,688040,0
+VFH.US,D,20251119,000000,125.01,125.67,124.56,125.47,622437,0
+VFH.US,D,20251120,000000,126.95,127.5,124.285,124.33,933723,0
+VFH.US,D,20251121,000000,125.09,126.66,124.47,125.95,891733,0
+VFH.US,D,20251124,000000,126.145,126.68,125.25,126.47,588680,0
+VFH.US,D,20251125,000000,127,128.6,126.7,128.3,581648,0
+VFH.US,D,20251126,000000,128.5404,129.76,128.45,129.22,815416,0
+VFH.US,D,20251128,000000,129.585,130.55,129.46,130,334006,0
+VFH.US,D,20251201,000000,129.435,130.25,129.04,129.15,544517,0
+VFH.US,D,20251202,000000,129.41,129.77,128.65,128.95,755093,0
+VFH.US,D,20251203,000000,129.15,130.86,129.09,130.76,376821,0
+VFH.US,D,20251204,000000,131,131.51,130.64,131.07,572462,0
+VFH.US,D,20251205,000000,130.665,131.67,130.625,131.02,555609,0
+VFH.US,D,20251208,000000,130.9,131.16,130.2,130.59,668708,0
+VFH.US,D,20251209,000000,131,131.9,130.245,130.32,1778243,0
+VFH.US,D,20251210,000000,130.25,132.52,130.2015,132.06,556694,0
+VFH.US,D,20251211,000000,132.3199,134.61,132.17,134.37,531514,0
+VFH.US,D,20251212,000000,135,135.1799,133.84,134.39,773959,0
+VFH.US,D,20251215,000000,135.12,135.27,134,134.44,906793,0
+VFH.US,D,20251216,000000,134.55,134.8,133.26,133.69,497676,0
+VFH.US,D,20251217,000000,133.48,134.07,132.81,132.88,483540,0
+VFH.US,D,20251218,000000,133.64,134.005,132.42,132.86,670409,0
+VFH.US,D,20251219,000000,133.3335,133.98,132.94,133.64,788992,0
+VFH.US,D,20251222,000000,133.91,135.46,133.75,135.17,403465,0
+VFH.US,D,20251223,000000,135.175,135.6802,135.13,135.28,350078,0
+VFH.US,D,20251224,000000,135.43,136.36,135.29,136,269566,0
+VFH.US,D,20251226,000000,136.05,136.13,135.31,135.71,305439,0
+VFH.US,D,20251229,000000,135.7099,135.84,134.82,134.96,413699,0
+VFH.US,D,20251230,000000,134.9201,135.05,134.46,134.5,316329,0
+VFH.US,D,20251231,000000,134.59,134.62,133.43,133.49,287980,0
+VFH.US,D,20260102,000000,133.5,134.15,132.48,133.96,576873,0
+VFH.US,D,20260105,000000,133.87,137.89,133.7,136.99,475946,0
+VFH.US,D,20260106,000000,136.93,137.86,136.585,137.67,893631,0
+VFH.US,D,20260107,000000,137.31,137.445,135.51,135.73,384278,0
+VFH.US,D,20260108,000000,135.395,137.41,135.36,136.63,656256,0
+VFH.US,D,20260109,000000,136.795,137.32,136.16,136.16,745491,0
+VFH.US,D,20260112,000000,134.36,135.21,134.08,135,691729,0
+VFH.US,D,20260113,000000,134.85,134.87,132.39,132.57,1143713,0
+VFH.US,D,20260114,000000,132.17,132.6,131.4,132.54,1341850,0
+VFH.US,D,20260115,000000,132.87,134.04,132.74,133.27,1315100,0
+VFH.US,D,20260116,000000,133.105,134.18,133.03,133.38,429059,0
+VFH.US,D,20260120,000000,131.15,132.66,130.21,130.43,970999,0
+VFH.US,D,20260121,000000,130.815,132.175,130.78,131.39,684381,0
+VFH.US,D,20260122,000000,132.07,132.9184,131.89,132.18,961950,0
+VFH.US,D,20260123,000000,131.47,131.55,129.84,130.21,585044,0
+VFH.US,D,20260126,000000,130.52,131.33,130.29,131,437311,0
+VFH.US,D,20260127,000000,131,131.075,129.75,130.13,313025,0
+VFH.US,D,20260128,000000,130,130.66,129.55,130,426337,0
+VFH.US,D,20260129,000000,130.89,131.53,129.985,131.31,438521,0
+VFH.US,D,20260130,000000,131.08,131.45,129.91,130.89,450131,0
+VFH.US,D,20260202,000000,130.92,132.52,130.7501,132.3,417823,0
+VFH.US,D,20260203,000000,132,132.8,130.3,131.17,269352,0
+VFH.US,D,20260204,000000,131.18,132.78,130.86,132.26,489203,0
+VFH.US,D,20260205,000000,132.14,132.47,130.4088,130.59,580837,0
+VFH.US,D,20260206,000000,132.05,133.28,132.04,133.03,239709,0
+VFH.US,D,20260209,000000,132.6301,133.38,132.33,132.39,296655,0
+VFH.US,D,20260210,000000,132,133.1023,130.37,131.42,342561,0
+VFH.US,D,20260211,000000,131.77,132.37425,129.29,129.38,705241,0
+VFH.US,D,20260212,000000,129.9,130.205,126.07,126.87,1607600,0
+VFH.US,D,20260213,000000,126.44,127.44,125.72,126.81,447422,0
+VFH.US,D,20260217,000000,127.78,128.56,127.295,127.99,500560,0
+VFH.US,D,20260218,000000,128.445,129.45,128.1975,128.935,593900,0
diff --git a/daily/us/nyse etfs/2/vfmo.us.txt b/daily/us/nyse etfs/2/vfmo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6670722bb7addfa5cb6fa4473a8d8fad22b01b31
--- /dev/null
+++ b/daily/us/nyse etfs/2/vfmo.us.txt	
@@ -0,0 +1,2011 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VFMO.US,D,20180220,000000,73.5949,74.3329,73.5949,73.5949,5997.1483739195,0
+VFMO.US,D,20180221,000000,73.9377,74.844,73.8713,73.8713,3743.674439477,0
+VFMO.US,D,20180222,000000,75.5947,75.5947,73.6049,73.6723,7517.6375071052,0
+VFMO.US,D,20180223,000000,74.2467,74.3507,73.9377,74.3507,7320.761424123,0
+VFMO.US,D,20180226,000000,75.0955,75.3531,74.7994,75.3243,22323.728568306,0
+VFMO.US,D,20180227,000000,75.4788,75.4788,74.5418,74.5418,5031.9507568375,0
+VFMO.US,D,20180228,000000,74.7894,74.7894,73.6425,73.6425,10934.19476255,0
+VFMO.US,D,20180301,000000,73.6049,73.6049,72.2568,72.8452,33541.626814537,0
+VFMO.US,D,20180302,000000,72.2291,73.8138,72.2192,73.8138,3669.972110976,0
+VFMO.US,D,20180305,000000,73.4038,74.4556,73.2294,74.4556,11555.111639648,0
+VFMO.US,D,20180306,000000,74.6557,74.9232,74.4646,74.9232,8200.1412614435,0
+VFMO.US,D,20180307,000000,74.1784,75.2272,74.1784,75.2272,3925.4062083837,0
+VFMO.US,D,20180308,000000,75.7641,75.7641,75.0489,75.4293,5418.6355762333,0
+VFMO.US,D,20180309,000000,76.3633,76.9021,76.3633,76.8635,4118.2438076124,0
+VFMO.US,D,20180312,000000,77.2359,77.2359,76.6833,76.8833,7237.9725071766,0
+VFMO.US,D,20180313,000000,77.2221,77.226,76.2811,76.2811,5704.3583017921,0
+VFMO.US,D,20180314,000000,76.4426,76.4426,75.879,76.088,4101.0802516601,0
+VFMO.US,D,20180315,000000,76.2148,76.2148,75.6869,75.772,8047.6884997496,0
+VFMO.US,D,20180316,000000,75.8988,76.1276,75.772,76.1276,1293.3244220523,0
+VFMO.US,D,20180319,000000,75.772,75.772,74.5418,74.8014,4387.8125981573,0
+VFMO.US,D,20180320,000000,75.7908,75.9859,75.7354,75.8216,3021.7954685423,0
+VFMO.US,D,20180321,000000,75.9275,76.3782,75.9275,75.9761,4528.1499085907,0
+VFMO.US,D,20180322,000000,75.3441,75.3441,73.9871,73.9871,4115.2149447973,0
+VFMO.US,D,20180323,000000,74.0912,74.1397,72.3727,72.3727,6942.1535722341,0
+VFMO.US,D,20180326,000000,73.5375,74.4556,73.2701,74.4091,4450.4090963362,0
+VFMO.US,D,20180327,000000,74.3041,74.3041,72.4103,72.4103,4690.6988796684,0
+VFMO.US,D,20180328,000000,72.4876,72.4876,71.6745,71.9141,3830.5018401769,0
+VFMO.US,D,20180329,000000,72.2192,73.6723,72.2192,73.6723,3285.3065334569,0
+VFMO.US,D,20180402,000000,72.8382,72.8382,70.7177,70.7177,9299.6184633287,0
+VFMO.US,D,20180403,000000,71.7031,72.0577,71.2901,72.0577,4656.3717677638,0
+VFMO.US,D,20180404,000000,71.2426,72.9076,71.1594,72.9076,2326.1666420051,0
+VFMO.US,D,20180405,000000,73.479,73.5563,73.0313,73.4592,3252.9986634291,0
+VFMO.US,D,20180406,000000,72.7352,72.9799,71.197,71.7279,8294.0360087119,0
+VFMO.US,D,20180409,000000,72.2568,72.9165,71.923,71.923,2110.1077611939,0
+VFMO.US,D,20180410,000000,73.07,73.4424,72.6757,73.4424,1210.535505106,0
+VFMO.US,D,20180411,000000,73.5563,73.7574,73.5563,73.6336,1341.7862270941,0
+VFMO.US,D,20180412,000000,73.8911,74.4844,73.8911,74.4706,3229.7773818466,0
+VFMO.US,D,20180413,000000,73.7099,73.8822,73.585,73.6514,1172.1699094479,0
+VFMO.US,D,20180416,000000,74.418,74.4844,74.1832,74.4844,4554.4000529884,0
+VFMO.US,D,20180417,000000,74.9439,75.7542,74.9439,75.7542,9037.1170193524,0
+VFMO.US,D,20180418,000000,75.6869,76.088,75.6403,75.9553,3250.9794215523,0
+VFMO.US,D,20180419,000000,75.4986,75.5284,75.0222,75.151,2021.2611186173,0
+VFMO.US,D,20180420,000000,75.2272,75.2272,74.6735,74.6735,1162.0737000642,0
+VFMO.US,D,20180423,000000,74.9925,75.0222,74.4368,74.4368,2223.1853062914,0
+VFMO.US,D,20180424,000000,75.0222,75.1608,73.2968,73.3741,4751.2761359706,0
+VFMO.US,D,20180425,000000,72.5619,73.3939,72.553,73.3543,2441.2634289794,0
+VFMO.US,D,20180426,000000,73.9871,74.1982,73.9624,74.1982,1840.538970649,0
+VFMO.US,D,20180427,000000,73.7574,73.9673,73.7574,73.8138,4412.0435006782,0
+VFMO.US,D,20180430,000000,74.2566,74.2665,73.384,73.384,6033.4947277008,0
+VFMO.US,D,20180501,000000,73.28,73.28,72.9839,72.9839,2344.3398188958,0
+VFMO.US,D,20180502,000000,73.7287,73.7287,73.6911,73.6911,1617.4127432692,0
+VFMO.US,D,20180503,000000,73.2879,73.5088,73.2879,73.5088,1326.6419130186,0
+VFMO.US,D,20180504,000000,74.1397,74.5518,74.1397,74.5518,929.86088423903,0
+VFMO.US,D,20180507,000000,74.7607,75.1966,74.732,75.1153,6248.5439875737,0
+VFMO.US,D,20180508,000000,74.9727,74.9727,74.9727,74.9727,335.19415153894,0
+VFMO.US,D,20180509,000000,75.5749,76.0315,75.4986,76.0315,943.99557737622,0
+VFMO.US,D,20180510,000000,76.814,76.8338,76.6427,76.6427,4659.4006305789,0
+VFMO.US,D,20180511,000000,76.7882,76.9319,76.7011,76.803,1723.4229417981,0
+VFMO.US,D,20180514,000000,77.1508,77.2637,76.7704,76.7704,1184.2853607083,0
+VFMO.US,D,20180515,000000,76.1554,76.4524,76.1554,76.2415,1717.3652161679,0
+VFMO.US,D,20180516,000000,76.7308,77.1973,76.7308,77.1943,1921.3086457187,0
+VFMO.US,D,20180517,000000,77.4766,77.4766,77.332,77.332,732.98480125683,0
+VFMO.US,D,20180518,000000,77.2735,77.4271,77.1686,77.4073,3086.411208598,0
+VFMO.US,D,20180521,000000,77.9619,78.0669,77.8084,77.8213,1677.9899995714,0
+VFMO.US,D,20180522,000000,77.9243,77.9243,77.6311,77.7331,1350.8728155394,0
+VFMO.US,D,20180523,000000,77.3419,77.534,77.0923,77.534,2343.3301979574,0
+VFMO.US,D,20180524,000000,77.8867,77.8966,77.8867,77.8966,1187.3142235235,0
+VFMO.US,D,20180525,000000,77.7598,77.7598,77.6777,77.6777,969.23610083548,0
+VFMO.US,D,20180529,000000,77.1686,77.5717,76.8625,76.8625,3969.829529672,0
+VFMO.US,D,20180530,000000,78.0936,78.4196,78.0936,78.4196,3501.3654142682,0
+VFMO.US,D,20180531,000000,78.2491,78.3908,77.7618,77.7618,5363.106424623,0
+VFMO.US,D,20180601,000000,78.3333,78.7464,78.2195,78.681,10910.973480968,0
+VFMO.US,D,20180604,000000,79.0624,79.1098,78.6275,79.0862,8517.1622360917,0
+VFMO.US,D,20180605,000000,79.3575,79.5943,79.2605,79.5199,8670.624618724,0
+VFMO.US,D,20180606,000000,79.7596,80.1034,79.5774,80.1034,9061.3479218733,0
+VFMO.US,D,20180607,000000,80.2737,80.2737,79.2426,79.6913,31053.920822394,0
+VFMO.US,D,20180608,000000,79.51,80.0469,79.51,80.0023,6627.1518394626,0
+VFMO.US,D,20180611,000000,80.1974,80.2549,80.0558,80.0657,6627.1518394626,0
+VFMO.US,D,20180612,000000,80.2163,80.6857,80.1974,80.4174,8501.0083010778,0
+VFMO.US,D,20180613,000000,80.657,80.7322,80.3728,80.3728,6631.190323216,0
+VFMO.US,D,20180614,000000,80.7808,80.7808,80.4174,80.5501,12067.99907634,0
+VFMO.US,D,20180615,000000,80.2449,80.3133,80.0092,80.2845,13178.582108547,0
+VFMO.US,D,20180618,000000,79.9033,80.6005,79.9033,80.6005,4801.7571828891,0
+VFMO.US,D,20180619,000000,79.9993,80.2549,79.406,80.2391,7906.3415683777,0
+VFMO.US,D,20180620,000000,80.6946,80.9541,80.6946,80.8204,5349.9813524242,0
+VFMO.US,D,20180621,000000,80.9165,80.9165,79.8735,79.8735,8170.8622542307,0
+VFMO.US,D,20180622,000000,79.8725,79.8725,79.7576,79.7884,2777.4672014567,0
+VFMO.US,D,20180625,000000,79.3179,79.3179,77.4568,77.4856,6300.0346554306,0
+VFMO.US,D,20180626,000000,78.0075,78.4007,77.8668,78.2997,4900.7000348494,0
+VFMO.US,D,20180627,000000,78.2105,78.7553,77.1596,77.1596,2445.3019127328,0
+VFMO.US,D,20180628,000000,77.0824,77.7054,76.6129,77.7054,6563.5457203452,0
+VFMO.US,D,20180629,000000,78.0788,78.3076,77.6281,77.6281,7803.360232664,0
+VFMO.US,D,20180702,000000,77.1686,78.0095,77.1686,77.9837,2935.9776887808,0
+VFMO.US,D,20180703,000000,78.375,78.375,77.7638,77.7936,4318.1487534097,0
+VFMO.US,D,20180705,000000,77.9739,78.366,77.8024,78.3363,3806.270937656,0
+VFMO.US,D,20180706,000000,78.7216,79.2763,78.7216,79.2189,9623.7067845456,0
+VFMO.US,D,20180709,000000,79.4862,79.9479,79.4408,79.9479,4045.5511000497,0
+VFMO.US,D,20180710,000000,80.2619,80.2619,79.726,79.7754,4186.8980314216,0
+VFMO.US,D,20180711,000000,79.199,79.5981,79.199,79.3327,3838.5788076838,0
+VFMO.US,D,20180712,000000,79.5645,79.9271,79.4536,79.9271,1695.1535555237,0
+VFMO.US,D,20180713,000000,80.1806,80.1806,79.9191,80.0053,5012.7679590085,0
+VFMO.US,D,20180716,000000,80.0806,80.0806,79.4862,79.4862,13842.912685995,0
+VFMO.US,D,20180717,000000,79.3912,80.3688,79.3912,80.3401,3387.2782482323,0
+VFMO.US,D,20180718,000000,80.3401,80.6085,80.0251,80.6085,3016.7473638504,0
+VFMO.US,D,20180719,000000,80.6173,80.6173,80.5917,80.5955,1115.6311368992,0
+VFMO.US,D,20180720,000000,80.6837,80.8086,80.5965,80.6808,4167.7152335925,0
+VFMO.US,D,20180723,000000,80.3866,80.655,80.3054,80.6362,2048.5208839533,0
+VFMO.US,D,20180724,000000,81.0868,81.0918,79.7309,79.7309,4234.350215525,0
+VFMO.US,D,20180725,000000,80.3767,80.6649,80.3767,80.6283,1671.9322739412,0
+VFMO.US,D,20180726,000000,81.067,81.1622,80.8373,80.9641,1906.1643316431,0
+VFMO.US,D,20180727,000000,81.2117,81.2117,79.104,79.2961,6175.851280011,0
+VFMO.US,D,20180730,000000,79.411,79.411,77.9075,78.1759,12450.645411982,0
+VFMO.US,D,20180731,000000,78.375,79.0712,78.1264,78.8434,3369.1050713417,0
+VFMO.US,D,20180801,000000,79.0109,79.104,78.5582,78.9603,12807.041603228,0
+VFMO.US,D,20180802,000000,78.4334,79.5853,78.4334,79.5546,3329.7298547452,0
+VFMO.US,D,20180803,000000,79.726,79.726,79.1881,79.3288,2472.5616780688,0
+VFMO.US,D,20180806,000000,79.2189,79.9479,79.2189,79.9261,5334.8370383486,0
+VFMO.US,D,20180807,000000,80.4342,80.5421,80.3401,80.3401,6285.8999622934,0
+VFMO.US,D,20180808,000000,80.2133,80.3351,80.2133,80.3351,1190.3430863386,0
+VFMO.US,D,20180809,000000,80.8184,80.8184,80.444,80.444,1835.4908659572,0
+VFMO.US,D,20180810,000000,79.8993,80.769,79.8993,80.5431,2492.7540968362,0
+VFMO.US,D,20180813,000000,80.6461,80.7332,79.9845,80.0152,2990.4972194528,0
+VFMO.US,D,20180814,000000,80.7204,80.8472,80.7204,80.8472,859.18741855311,0
+VFMO.US,D,20180815,000000,80.3866,80.3866,79.1891,79.1891,1939.4818226093,0
+VFMO.US,D,20180816,000000,79.6873,80.0796,79.6873,79.9479,1277.1704870384,0
+VFMO.US,D,20180817,000000,80.0241,80.1895,79.9469,80.1895,1214.5739888595,0
+VFMO.US,D,20180820,000000,80.4827,80.661,80.35,80.661,13315.890556165,0
+VFMO.US,D,20180821,000000,80.9631,81.4186,80.9631,81.2365,4235.3598364634,0
+VFMO.US,D,20180822,000000,81.2602,81.7862,81.2602,81.7277,2497.8022015281,0
+VFMO.US,D,20180823,000000,81.8327,82.007,81.8327,82.007,1882.9430500606,0
+VFMO.US,D,20180824,000000,82.3418,82.6667,82.3418,82.5993,2175.733122188,0
+VFMO.US,D,20180827,000000,83.055,83.2015,82.9539,82.9539,4457.4764429048,0
+VFMO.US,D,20180828,000000,82.9053,83.1748,82.9053,83.1748,1379.1422018138,0
+VFMO.US,D,20180829,000000,83.671,83.7394,83.671,83.7206,3852.713500821,0
+VFMO.US,D,20180830,000000,83.7404,83.8631,83.4729,83.4818,10898.858029708,0
+VFMO.US,D,20180831,000000,83.6334,84.0722,83.6334,84.0722,1617.4127432692,0
+VFMO.US,D,20180904,000000,83.988,84.1781,83.7582,84.1118,2048.5208839533,0
+VFMO.US,D,20180905,000000,84.1118,84.1118,82.5715,83.0598,6575.6611716057,0
+VFMO.US,D,20180906,000000,82.4933,82.6568,82.3606,82.5211,3354.9703782045,0
+VFMO.US,D,20180907,000000,82.2735,82.8855,82.0744,82.2447,4028.3875440974,0
+VFMO.US,D,20180910,000000,82.5032,82.7954,82.5032,82.6776,2128.2809380846,0
+VFMO.US,D,20180911,000000,82.733,83.1262,82.733,83.0114,4715.9394031276,0
+VFMO.US,D,20180912,000000,83.041,83.041,82.2833,82.837,8225.3817849027,0
+VFMO.US,D,20180913,000000,83.2115,83.2115,82.944,83.0708,1875.875703492,0
+VFMO.US,D,20180914,000000,83.2115,83.4432,82.9053,83.1649,9431.8788062552,0
+VFMO.US,D,20180917,000000,83.2501,83.2501,81.8921,81.8921,11706.554780404,0
+VFMO.US,D,20180918,000000,82.216,82.7885,82.216,82.7152,7342.9730847671,0
+VFMO.US,D,20180919,000000,82.3696,82.3696,81.8337,81.8337,1900.1066060129,0
+VFMO.US,D,20180920,000000,82.2061,82.417,82.2061,82.417,494.71425980144,0
+VFMO.US,D,20180921,000000,82.8083,82.8271,82.2645,82.2645,2548.2832484466,0
+VFMO.US,D,20180924,000000,82.1388,82.6954,82.1388,82.6281,3439.7785370276,0
+VFMO.US,D,20180925,000000,82.9638,83.2501,82.8855,83.1362,5236.9038073267,0
+VFMO.US,D,20180926,000000,82.9826,83.3402,82.7488,82.7488,3574.0581218308,0
+VFMO.US,D,20180927,000000,82.9063,83.051,82.8955,82.8955,1928.3759922872,0
+VFMO.US,D,20180928,000000,83.2579,83.364,82.944,83.0312,5588.2518938795,0
+VFMO.US,D,20181001,000000,83.5581,83.5581,82.5993,82.5993,1796.1156493607,0
+VFMO.US,D,20181002,000000,82.8083,82.8083,81.7544,81.7544,6100.1297096333,0
+VFMO.US,D,20181003,000000,81.9941,82.5131,81.9654,82.2823,5068.2971106188,0
+VFMO.US,D,20181004,000000,81.7554,81.7554,80.6333,80.6986,5694.2620924084,0
+VFMO.US,D,20181005,000000,80.9591,80.9591,79.9429,80.3728,8293.0263877735,0
+VFMO.US,D,20181008,000000,80.2093,80.2261,78.7692,79.6794,40439.357065484,0
+VFMO.US,D,20181009,000000,79.2803,80.1994,79.2803,79.7992,3408.4802879381,0
+VFMO.US,D,20181010,000000,79.4526,79.4526,76.2217,76.2217,10121.449907163,0
+VFMO.US,D,20181011,000000,75.7314,76.7972,75.0707,75.0707,7637.7823987712,0
+VFMO.US,D,20181012,000000,76.5654,77.0299,75.4144,76.5356,6475.708698707,0
+VFMO.US,D,20181015,000000,76.1544,76.4128,76.0394,76.1454,2522.033104049,0
+VFMO.US,D,20181016,000000,76.4792,78.4166,76.4792,78.4066,3493.2884467612,0
+VFMO.US,D,20181017,000000,77.5558,77.9095,77.5558,77.7559,3004.63191259,0
+VFMO.US,D,20181018,000000,77.7559,77.7559,76.2306,76.711,7079.4620198525,0
+VFMO.US,D,20181019,000000,76.9793,76.9793,75.3491,75.4204,3220.6907934012,0
+VFMO.US,D,20181022,000000,75.3689,75.4342,74.9459,75.4342,2758.2844036276,0
+VFMO.US,D,20181023,000000,74.2477,75.044,73.381,75.044,10027.555159894,0
+VFMO.US,D,20181024,000000,74.6765,74.6765,72.2984,72.2984,8175.9103589226,0
+VFMO.US,D,20181025,000000,73.0868,73.6365,73.0868,73.4404,3016.7473638504,0
+VFMO.US,D,20181026,000000,72.3856,72.7005,71.818,72.1934,5598.3481032632,0
+VFMO.US,D,20181029,000000,73.2354,73.6029,70.5442,70.5442,5839.6475075337,0
+VFMO.US,D,20181030,000000,72.0637,72.4826,71.4466,72.0637,14546.61848004,0
+VFMO.US,D,20181031,000000,74.8024,74.8024,74.2378,74.2378,3598.2890243517,0
+VFMO.US,D,20181101,000000,74.2467,75.2797,74.208,75.2797,55344.390978644,0
+VFMO.US,D,20181102,000000,75.8958,75.8958,74.4904,74.8865,5829.55129815,0
+VFMO.US,D,20181105,000000,74.9459,74.9459,74.3141,74.84,2691.6494216952,0
+VFMO.US,D,20181106,000000,74.6479,75.0925,74.6479,75.0043,4962.28691209,0
+VFMO.US,D,20181107,000000,75.7968,77.2171,75.7968,77.1983,15676.384310076,0
+VFMO.US,D,20181108,000000,77.1696,77.3151,76.6635,76.7793,6053.6871464682,0
+VFMO.US,D,20181109,000000,76.4029,76.4029,74.8488,75.0381,4449.3994753979,0
+VFMO.US,D,20181112,000000,75.2322,75.2322,73.4345,73.4632,2506.8887899734,0
+VFMO.US,D,20181113,000000,72.8026,72.8264,72.6183,72.8075,844.04310447756,0
+VFMO.US,D,20181114,000000,73.5266,73.5266,71.9547,72.4093,5764.9355580943,0
+VFMO.US,D,20181115,000000,71.5408,72.9521,71.3495,72.9521,5514.5495653785,0
+VFMO.US,D,20181116,000000,73.0859,73.384,72.9987,73.3691,5083.4414246944,0
+VFMO.US,D,20181119,000000,72.7105,72.7105,70.7157,70.7157,2786.553789902,0
+VFMO.US,D,20181120,000000,69.2676,70.1125,68.7505,69.1428,7659.9940594154,0
+VFMO.US,D,20181121,000000,69.6905,70.4086,69.6449,70.16,3453.9132301648,0
+VFMO.US,D,20181123,000000,69.9748,70.3323,69.9748,70.1481,1802.173374991,0
+VFMO.US,D,20181126,000000,70.583,71.0089,70.583,71.0089,2124.2424543311,0
+VFMO.US,D,20181127,000000,70.6047,70.9078,70.5244,70.7345,8742.3077053483,0
+VFMO.US,D,20181128,000000,71.0623,73.1868,70.9939,73.1284,9244.0893117184,0
+VFMO.US,D,20181129,000000,72.9987,73.2394,72.5252,73.2394,2420.0613892736,0
+VFMO.US,D,20181130,000000,73.3037,73.6316,73.165,73.5266,4929.9790420621,0
+VFMO.US,D,20181203,000000,74.9261,74.9261,74.0239,74.6765,6830.085648075,0
+VFMO.US,D,20181204,000000,74.3814,74.3814,72.1736,72.232,2786.553789902,0
+VFMO.US,D,20181206,000000,70.6592,71.9062,70.1888,71.9062,9526.783174462,0
+VFMO.US,D,20181207,000000,72.0329,72.0329,69.5746,69.7519,7714.5135900874,0
+VFMO.US,D,20181210,000000,69.8638,70.1105,68.9248,70.0025,15406.815519531,0
+VFMO.US,D,20181211,000000,71.0137,71.0237,69.9372,69.9372,2634.1010282081,0
+VFMO.US,D,20181212,000000,71.0237,71.3456,70.7632,70.7632,1654.7687179889,0
+VFMO.US,D,20181213,000000,70.6216,70.6859,69.7677,70.0065,1282.2185917303,0
+VFMO.US,D,20181214,000000,69.3459,69.3459,68.502,68.502,3868.8674358349,0
+VFMO.US,D,20181217,000000,68.1731,68.1731,66.4616,66.4616,5242.9615329569,0
+VFMO.US,D,20181218,000000,67.247,67.2768,66.3497,66.7023,2245.3969669355,0
+VFMO.US,D,20181219,000000,66.7944,67.4917,65.3176,65.7524,4142.4747101333,0
+VFMO.US,D,20181220,000000,65.4008,65.4008,63.8616,63.9676,5029.9315149608,0
+VFMO.US,D,20181221,000000,64.6876,64.6876,62.3521,62.4937,23482.773405554,0
+VFMO.US,D,20181224,000000,62.268,62.268,61.22,61.22,1802.173374991,0
+VFMO.US,D,20181226,000000,61.2844,64.3845,61.2844,64.3845,7202.6357743336,0
+VFMO.US,D,20181227,000000,63.2852,64.652,62.5482,64.652,4073.8204863241,0
+VFMO.US,D,20181228,000000,65.1591,65.5276,64.7807,64.9758,38078.863311574,0
+VFMO.US,D,20181231,000000,65.6018,65.6118,65.267,65.5236,5292.432958937,0
+VFMO.US,D,20190102,000000,64.8729,65.5602,64.6382,65.4008,2346.3590607725,0
+VFMO.US,D,20190103,000000,64.6975,64.6975,63.9774,63.9774,1071.2078156109,0
+VFMO.US,D,20190104,000000,65.4791,66.2754,65.4791,66.2754,1803.1829959293,0
+VFMO.US,D,20190107,000000,66.4407,67.9482,66.4407,67.6214,5230.8460816965,0
+VFMO.US,D,20190108,000000,68.2761,68.5059,68.2761,68.5059,1839.5293497107,0
+VFMO.US,D,20190109,000000,68.9972,69.1289,68.9962,69.0229,3201.5079955722,0
+VFMO.US,D,20190110,000000,68.3633,69.2794,68.3633,69.2794,13614.738353924,0
+VFMO.US,D,20190111,000000,68.9972,69.2616,68.9972,69.2616,15753.115501391,0
+VFMO.US,D,20190114,000000,68.8516,68.8516,68.599,68.599,3671.9913528527,0
+VFMO.US,D,20190115,000000,68.7089,69.6301,68.7089,69.6301,3436.7496742125,0
+VFMO.US,D,20190116,000000,69.9272,69.9272,69.6499,69.7896,6934.0766047271,0
+VFMO.US,D,20190117,000000,70.0699,70.474,70.0361,70.3907,1064.1404690423,0
+VFMO.US,D,20190118,000000,71.199,71.199,71.0475,71.0475,587.59938613151,0
+VFMO.US,D,20190122,000000,70.5424,70.5424,69.9391,69.9391,1871.8372197385,0
+VFMO.US,D,20190123,000000,70.6681,70.6681,69.9975,70.1283,1561.8835916588,0
+VFMO.US,D,20190124,000000,70.2076,70.3313,70.1986,70.3313,14060.990808683,0
+VFMO.US,D,20190125,000000,70.885,70.9187,70.7761,70.8306,1246.8818588873,0
+VFMO.US,D,20190128,000000,70.2076,70.2076,69.7945,70.1085,2771.4094758264,0
+VFMO.US,D,20190129,000000,70.1888,70.1888,69.8758,69.9411,3752.7610279224,0
+VFMO.US,D,20190130,000000,70.3809,71.1514,70.3809,70.9653,5205.6055582372,0
+VFMO.US,D,20190131,000000,72.0171,72.1023,71.7695,72.1023,1424.5751440405,0
+VFMO.US,D,20190201,000000,72.3905,72.3905,71.8904,72.13,3089.4400714131,0
+VFMO.US,D,20190204,000000,72.2747,72.6729,72.138,72.6729,2004.097562665,0
+VFMO.US,D,20190205,000000,73.1592,73.1592,72.8234,72.9571,2396.8401076911,0
+VFMO.US,D,20190206,000000,72.8996,72.8996,72.6787,72.8214,2573.5237719059,0
+VFMO.US,D,20190207,000000,72.0547,72.4529,71.929,72.4529,2666.4088982359,0
+VFMO.US,D,20190208,000000,72.245,72.9819,72.245,72.9819,5750.8008649572,0
+VFMO.US,D,20190211,000000,73.4285,73.4642,73.3345,73.4444,2589.6777069198,0
+VFMO.US,D,20190212,000000,73.9327,74.3061,73.9327,74.3061,2370.5899632934,0
+VFMO.US,D,20190213,000000,74.4012,74.5815,74.1397,74.4329,3429.6823276439,0
+VFMO.US,D,20190214,000000,74.2278,74.8232,74.2278,74.5577,776.39850160675,0
+VFMO.US,D,20190215,000000,75.0816,75.2649,75.0816,75.2649,1286.2570754837,0
+VFMO.US,D,20190219,000000,75.3323,75.5076,75.3125,75.3739,2301.9357394843,0
+VFMO.US,D,20190220,000000,75.3719,75.4283,75.3065,75.3065,2326.1666420051,0
+VFMO.US,D,20190221,000000,75.146,75.2787,74.9925,75.2342,3386.2686272939,0
+VFMO.US,D,20190222,000000,75.7007,76.0771,75.7007,76.0771,4699.7854681137,0
+VFMO.US,D,20190225,000000,76.4366,76.4366,76.0563,76.0563,7535.8106839958,0
+VFMO.US,D,20190226,000000,75.9196,76.0157,75.7066,75.8879,2963.2374541168,0
+VFMO.US,D,20190227,000000,75.9582,76.0721,75.6453,76.0721,853.12969292289,0
+VFMO.US,D,20190228,000000,76.2484,76.3425,76.1078,76.1078,2228.2334109832,0
+VFMO.US,D,20190301,000000,76.4852,76.6139,76.1008,76.6139,1812.2695843747,0
+VFMO.US,D,20190304,000000,76.9387,76.9387,75.2332,75.777,2253.4739344425,0
+VFMO.US,D,20190305,000000,75.7641,75.7641,75.6878,75.6908,4331.2738256085,0
+VFMO.US,D,20190306,000000,75.1292,75.1292,74.6687,74.7281,3459.970955795,0
+VFMO.US,D,20190307,000000,74.3814,74.8508,74.3814,74.4458,3916.3196199383,0
+VFMO.US,D,20190308,000000,73.8891,74.3685,73.8891,74.3685,2740.111226737,0
+VFMO.US,D,20190311,000000,74.9034,75.5838,74.9034,75.5838,1796.1156493607,0
+VFMO.US,D,20190312,000000,75.5749,75.881,75.5749,75.767,1852.6544219095,0
+VFMO.US,D,20190313,000000,76.3227,76.5128,76.2038,76.2038,3166.1712627292,0
+VFMO.US,D,20190314,000000,76.0067,76.1742,75.9582,76.0998,1190.3430863386,0
+VFMO.US,D,20190315,000000,76.4456,76.6169,76.2741,76.2741,1225.6798191815,0
+VFMO.US,D,20190318,000000,76.2653,76.4832,76.0909,76.4832,2616.9374722558,0
+VFMO.US,D,20190319,000000,76.6011,76.6605,76.3475,76.3505,16125.66562765,0
+VFMO.US,D,20190320,000000,76.2296,76.2296,75.8463,76.2068,1389.2384111975,0
+VFMO.US,D,20190321,000000,76.7229,77.2845,76.7229,77.2845,593.65711176173,0
+VFMO.US,D,20190322,000000,76.3227,76.3227,75.5888,75.5888,1412.45969278,0
+VFMO.US,D,20190325,000000,75.3303,75.8661,75.2827,75.779,9368.2726871379,0
+VFMO.US,D,20190326,000000,76.391,76.4852,76.1108,76.1108,899.57225608793,0
+VFMO.US,D,20190327,000000,75.6393,75.6393,75.0163,75.5769,1641.6436457901,0
+VFMO.US,D,20190328,000000,76.1206,76.1206,75.8404,76.0057,3874.9251614652,0
+VFMO.US,D,20190329,000000,76.082,76.4297,76.082,76.4148,2644.1972375918,0
+VFMO.US,D,20190401,000000,76.7288,76.8338,76.6515,76.8338,1095.4387181318,0
+VFMO.US,D,20190402,000000,76.4297,76.8318,76.4297,76.8258,2683.5724541882,0
+VFMO.US,D,20190403,000000,77.2973,77.2973,76.9497,77.0864,4376.7067678352,0
+VFMO.US,D,20190404,000000,77.0161,77.0161,76.4376,76.7129,2977.372147254,0
+VFMO.US,D,20190405,000000,76.7962,77.1933,76.7962,77.1933,1909.1931944582,0
+VFMO.US,D,20190408,000000,77.1042,77.1042,76.709,77.0487,5024.8834102689,0
+VFMO.US,D,20190409,000000,76.9319,76.9319,76.5981,76.5981,2523.0427249873,0
+VFMO.US,D,20190410,000000,77.0259,77.4073,77.0259,77.3647,1976.837797329,0
+VFMO.US,D,20190411,000000,77.2676,77.3171,77.1606,77.2933,2138.3771474683,0
+VFMO.US,D,20190412,000000,77.7994,77.7994,77.3161,77.3161,471.49297821892,0
+VFMO.US,D,20190415,000000,77.3429,77.3429,77.3033,77.3033,289.76120931227,0
+VFMO.US,D,20190416,000000,77.3369,77.3369,76.7189,76.7546,1468.9984653288,0
+VFMO.US,D,20190417,000000,76.1504,76.1504,75.6967,75.6967,954.09178675992,0
+VFMO.US,D,20190418,000000,75.6947,75.7858,75.2124,75.7858,1945.5395482395,0
+VFMO.US,D,20190422,000000,75.5056,75.7562,75.5056,75.7562,2075.7806492893,0
+VFMO.US,D,20190423,000000,76.2276,76.8922,76.2276,76.8576,2722.9476707847,0
+VFMO.US,D,20190424,000000,77.0943,77.1656,77.0745,77.0903,549.23379047344,0
+VFMO.US,D,20190425,000000,76.8922,77.1557,76.5238,77.1557,702.69617310572,0
+VFMO.US,D,20190426,000000,77.2191,77.6816,77.2191,77.6421,2701.7456310789,0
+VFMO.US,D,20190429,000000,77.6321,77.741,77.6321,77.6589,1663.8553064342,0
+VFMO.US,D,20190430,000000,77.5995,77.8926,77.5995,77.8926,2290.8299091622,0
+VFMO.US,D,20190501,000000,77.8322,77.8322,77.1904,77.1904,6424.2180308501,0
+VFMO.US,D,20190502,000000,77.1993,77.4618,77.1993,77.3211,869.28362793682,0
+VFMO.US,D,20190503,000000,78.0481,78.2907,78.0481,78.2907,617.88801428262,0
+VFMO.US,D,20190506,000000,77.1993,78.3571,77.1993,78.3571,465.4352525887,0
+VFMO.US,D,20190507,000000,77.4618,77.4618,76.7278,76.9685,1709.2882486609,0
+VFMO.US,D,20190508,000000,76.9219,77.1616,76.8546,76.8546,1137.8427975433,0
+VFMO.US,D,20190509,000000,75.8502,76.8268,75.8502,76.8268,1137.8427975433,0
+VFMO.US,D,20190510,000000,76.391,77.1784,76.0018,77.1784,1751.6923280724,0
+VFMO.US,D,20190513,000000,75.8206,76.0731,75.4263,75.5888,3146.9884649002,0
+VFMO.US,D,20190514,000000,75.88,76.5248,75.88,76.3742,2686.6013170033,0
+VFMO.US,D,20190515,000000,76.4475,76.9397,76.4475,76.7892,1086.3521296864,0
+VFMO.US,D,20190516,000000,77.537,77.7104,77.3845,77.4618,631.01308648143,0
+VFMO.US,D,20190517,000000,76.9873,77.2379,76.9873,76.9873,2823.9097646217,0
+VFMO.US,D,20190520,000000,76.506,76.7575,76.1504,76.3425,17981.348912375,0
+VFMO.US,D,20190521,000000,76.9775,77.1418,76.9775,77.0666,2517.9946202955,0
+VFMO.US,D,20190522,000000,77.0101,77.021,77.0061,77.02,1312.5072198814,0
+VFMO.US,D,20190523,000000,75.8008,76.0077,75.6769,76.0077,507.83933200025,0
+VFMO.US,D,20190524,000000,76.6713,76.6713,76.4426,76.4426,165.57783389273,0
+VFMO.US,D,20190528,000000,76.5436,76.7674,76.1414,76.1414,705.72503592083,0
+VFMO.US,D,20190529,000000,75.5254,75.5254,75.046,75.251,7806.3890954791,0
+VFMO.US,D,20190530,000000,75.7433,75.7908,75.466,75.6581,14447.675628079,0
+VFMO.US,D,20190531,000000,75.3798,75.4352,75.1926,75.1926,746.10987345564,0
+VFMO.US,D,20190603,000000,75.3015,75.3015,74.6498,74.9251,577.5031767478,0
+VFMO.US,D,20190604,000000,75.4263,76.3633,75.3203,76.3633,6940.1343303574,0
+VFMO.US,D,20190605,000000,76.9101,77.3112,76.6515,77.3112,689.57110090691,0
+VFMO.US,D,20190606,000000,77.2775,77.5995,77.0933,77.5995,1758.759674641,0
+VFMO.US,D,20190607,000000,77.8946,78.6265,77.8748,78.3353,6564.5553412836,0
+VFMO.US,D,20190610,000000,78.5156,78.5156,78.5156,78.5156,152.45276169391,0
+VFMO.US,D,20190611,000000,78.3175,78.3175,78.1036,78.1036,904.62036077978,0
+VFMO.US,D,20190612,000000,78.2323,78.5216,78.2323,78.4482,1276.1608661,0
+VFMO.US,D,20190613,000000,78.7127,78.7127,78.7127,78.7127,16.153935013925,0
+VFMO.US,D,20190614,000000,78.6463,78.6721,78.3363,78.5106,4663.4391143324,0
+VFMO.US,D,20190617,000000,78.9157,78.9643,78.7998,78.9643,588.60900706988,0
+VFMO.US,D,20190618,000000,79.4556,79.7646,79.4556,79.5803,3270.1622193814,0
+VFMO.US,D,20190619,000000,79.5803,80.2657,79.4556,80.2647,2669.437761051,0
+VFMO.US,D,20190620,000000,81.0264,81.0364,80.8294,80.8294,1349.8631946011,0
+VFMO.US,D,20190621,000000,80.6649,80.6649,80.1469,80.2291,1296.3532848674,0
+VFMO.US,D,20190624,000000,79.9072,79.9736,79.5853,79.5853,1698.1824183388,0
+VFMO.US,D,20190625,000000,79.6824,79.6824,78.7752,78.7752,8869.519943583,0
+VFMO.US,D,20190626,000000,79.093,79.093,78.0818,78.0818,1075.2462993644,0
+VFMO.US,D,20190627,000000,78.5988,79.0128,78.5988,79.0128,2878.4292952937,0
+VFMO.US,D,20190628,000000,79.3149,79.7309,79.1802,79.7309,1521.498754124,0
+VFMO.US,D,20190701,000000,80.2529,80.3321,80.0657,80.3321,2767.370992073,0
+VFMO.US,D,20190702,000000,80.3985,80.6689,80.3886,80.6689,1168.1314256944,0
+VFMO.US,D,20190703,000000,81.3285,81.488,81.3285,81.488,834.95651603223,0
+VFMO.US,D,20190705,000000,81.0868,81.4821,80.66,81.4246,2214.098717846,0
+VFMO.US,D,20190708,000000,81.1532,81.2117,81.1344,81.1889,1826.4042775119,0
+VFMO.US,D,20190709,000000,81.2215,81.5553,81.2215,81.5553,473.51222009566,0
+VFMO.US,D,20190710,000000,81.9793,82.0338,81.8991,81.8991,1631.5474364064,0
+VFMO.US,D,20190711,000000,81.8803,81.8803,81.5217,81.7564,742.07138970216,0
+VFMO.US,D,20190712,000000,81.5881,82.0149,81.5881,81.9823,1667.8937901877,0
+VFMO.US,D,20190715,000000,82.2091,82.2091,81.8803,82.0149,8144.6121098331,0
+VFMO.US,D,20190716,000000,82.0338,82.0338,81.7634,81.8555,978.32268928081,0
+VFMO.US,D,20190717,000000,81.6069,81.7238,81.6069,81.6297,591.63786988499,0
+VFMO.US,D,20190718,000000,81.5593,81.9357,81.3454,81.9357,2342.3205770191,0
+VFMO.US,D,20190719,000000,81.9753,81.9753,81.2384,81.2384,737.02328501031,0
+VFMO.US,D,20190722,000000,81.3642,81.3939,81.3127,81.3127,702.69617310572,0
+VFMO.US,D,20190723,000000,80.8739,81.3315,80.8739,81.3315,961.15913332851,0
+VFMO.US,D,20190724,000000,81.8585,81.9219,81.8585,81.9219,804.66788788112,0
+VFMO.US,D,20190725,000000,81.5693,81.5693,81.3493,81.3493,1013.6594221238,0
+VFMO.US,D,20190726,000000,81.8901,82.1744,81.8803,82.1744,3627.5680315644,0
+VFMO.US,D,20190729,000000,82.3151,82.3151,81.5979,81.8109,829.90841134038,0
+VFMO.US,D,20190730,000000,81.3939,81.9337,81.3939,81.9089,1046.97691309,0
+VFMO.US,D,20190731,000000,82.3151,82.3725,81.3672,81.3672,974.28420552733,0
+VFMO.US,D,20190801,000000,81.4821,82.111,81.0205,81.0205,2165.6369128043,0
+VFMO.US,D,20190802,000000,79.9459,80.2321,79.9459,80.2321,277.64575805183,0
+VFMO.US,D,20190805,000000,78.0115,78.0778,77.8352,77.9589,1268.0838985931,0
+VFMO.US,D,20190806,000000,78.3858,78.9157,78.1749,78.9157,1373.0844761836,0
+VFMO.US,D,20190807,000000,78.1848,79.3437,78.1848,79.3437,2114.1462449474,0
+VFMO.US,D,20190808,000000,80.342,81.1701,80.342,81.0878,3238.8639702919,0
+VFMO.US,D,20190809,000000,80.6501,80.864,80.6501,80.7372,526.01250889092,0
+VFMO.US,D,20190812,000000,80.2836,80.2836,79.4992,79.6021,1207.5066422909,0
+VFMO.US,D,20190813,000000,80.4768,80.5847,80.4768,80.5302,1460.9214978218,0
+VFMO.US,D,20190814,000000,79.4238,79.4238,78.4374,78.5394,3020.7858476039,0
+VFMO.US,D,20190815,000000,78.7662,78.7662,78.6691,78.7572,649.18626337209,0
+VFMO.US,D,20190816,000000,79.9271,80.0608,79.9271,80.0608,2802.7077249159,0
+VFMO.US,D,20190819,000000,80.8541,80.8541,80.7392,80.7392,184.76063172176,0
+VFMO.US,D,20190820,000000,80.4856,80.4856,80.3688,80.3688,562.35886267225,0
+VFMO.US,D,20190821,000000,81.0868,81.1502,81.07,81.1502,290.77083025064,0
+VFMO.US,D,20190822,000000,80.5154,81.0254,80.3698,81.0254,1309.4783570663,0
+VFMO.US,D,20190823,000000,81.0126,81.0126,79.0029,79.0029,1197.4104329072,0
+VFMO.US,D,20190826,000000,79.5635,79.8468,79.5635,79.8468,1841.5485915874,0
+VFMO.US,D,20190827,000000,80.2836,80.2836,79.5328,79.5328,2587.658465043,0
+VFMO.US,D,20190828,000000,79.8389,79.8389,79.8389,79.8389,393.75216596441,0
+VFMO.US,D,20190829,000000,80.3618,80.8442,80.3618,80.7888,1390.2480321359,0
+VFMO.US,D,20190830,000000,81.1622,81.1622,80.1945,80.4797,5638.7329407981,0
+VFMO.US,D,20190903,000000,79.7309,79.9835,79.6853,79.6853,2920.8333747052,0
+VFMO.US,D,20190904,000000,80.3311,80.3311,80.3311,80.3311,271.58803242161,0
+VFMO.US,D,20190905,000000,81.1056,81.2513,80.6699,80.9531,1701.2112811539,0
+VFMO.US,D,20190906,000000,80.9878,81.172,80.6035,80.6035,1664.8649273726,0
+VFMO.US,D,20190909,000000,79.9547,79.9547,79.3258,79.3258,778.41774348349,0
+VFMO.US,D,20190910,000000,79.0544,79.0544,78.2026,78.48,3848.6750170675,0
+VFMO.US,D,20190911,000000,79.3832,79.3832,79.3832,79.3832,473.51222009566,0
+VFMO.US,D,20190912,000000,79.8676,79.8676,79.6596,79.6596,1539.6719310147,0
+VFMO.US,D,20190913,000000,79.7992,79.7992,79.3753,79.3753,242.30902520887,0
+VFMO.US,D,20190916,000000,79.092,79.519,79.092,79.4813,1547.7488985217,0
+VFMO.US,D,20190917,000000,79.4804,80.2885,79.4804,80.2885,347.30960279938,0
+VFMO.US,D,20190918,000000,79.9934,80.0934,79.2377,80.0934,883.418321074,0
+VFMO.US,D,20190919,000000,80.5371,80.5371,80.1142,80.1142,1614.3838804541,0
+VFMO.US,D,20190920,000000,80.035,80.0588,79.7616,79.9973,1293.3244220523,0
+VFMO.US,D,20190923,000000,79.8686,79.9755,79.8686,79.8696,814.76409726482,0
+VFMO.US,D,20190924,000000,79.307,79.307,78.9049,78.9049,1225.6798191815,0
+VFMO.US,D,20190925,000000,79.1664,79.1664,79.1664,79.1664,232.21281582517,0
+VFMO.US,D,20190926,000000,79.2397,79.2663,78.9633,78.9633,1780.9713352852,0
+VFMO.US,D,20190927,000000,78.4632,78.9177,77.5707,77.847,2265.5893857029,0
+VFMO.US,D,20190930,000000,78.3888,78.5028,78.3393,78.3393,1004.5728336784,0
+VFMO.US,D,20191001,000000,77.3934,77.3934,77.3934,77.3934,156.49124544739,0
+VFMO.US,D,20191002,000000,76.3336,76.6911,76.2138,76.5971,1103.5156856387,0
+VFMO.US,D,20191003,000000,76.3485,77.4666,76.3485,77.4666,609.81104677565,0
+VFMO.US,D,20191004,000000,77.8134,78.6503,77.8134,78.6503,540.1472020281,0
+VFMO.US,D,20191007,000000,78.483,78.6463,78.483,78.5176,522.98364607581,0
+VFMO.US,D,20191008,000000,77.4063,77.4063,77.2399,77.2399,379.61747282723,0
+VFMO.US,D,20191009,000000,77.8896,77.9193,77.8372,77.8372,430.09851974574,0
+VFMO.US,D,20191010,000000,78.0838,78.3641,78.0838,78.267,447.26207569804,0
+VFMO.US,D,20191011,000000,79.3535,79.3932,78.9613,78.9613,1276.1608661,0
+VFMO.US,D,20191014,000000,78.9365,78.9365,78.7058,78.7553,878.37021638215,0
+VFMO.US,D,20191015,000000,79.3585,79.3585,79.2881,79.2881,248.36675083909,0
+VFMO.US,D,20191016,000000,78.7256,78.9167,78.7256,78.9167,1427.6040068556,0
+VFMO.US,D,20191017,000000,79.4704,79.5685,79.4606,79.5308,1336.7381224023,0
+VFMO.US,D,20191018,000000,79.3021,79.3397,79.1416,79.1852,1144.9101441119,0
+VFMO.US,D,20191021,000000,79.4526,79.4774,79.4526,79.4774,617.88801428262,0
+VFMO.US,D,20191022,000000,78.4938,78.4938,78.4938,78.4938,98.942851960288,0
+VFMO.US,D,20191023,000000,78.6265,78.6365,78.3551,78.3551,856.158555738,0
+VFMO.US,D,20191024,000000,78.9335,79.0346,78.8216,79.0346,437.16586631433,0
+VFMO.US,D,20191025,000000,79.1416,79.1416,79.1118,79.1118,1438.7098371777,0
+VFMO.US,D,20191028,000000,79.5378,79.6239,79.51,79.51,982.36117303429,0
+VFMO.US,D,20191029,000000,79.9557,79.9557,79.7319,79.7319,886.44718388911,0
+VFMO.US,D,20191030,000000,79.6755,80.0281,79.6061,80.0281,461.39676883522,0
+VFMO.US,D,20191031,000000,79.6239,79.6755,79.4724,79.5783,5457.0011718914,0
+VFMO.US,D,20191101,000000,79.9755,80.1489,79.8488,80.0261,2163.6176709275,0
+VFMO.US,D,20191104,000000,80.0003,80.0003,79.3535,79.3674,1804.1926168677,0
+VFMO.US,D,20191105,000000,78.8979,79.0287,78.8018,78.9435,2745.1593314288,0
+VFMO.US,D,20191106,000000,78.997,78.997,78.9177,78.9722,895.53377233445,0
+VFMO.US,D,20191107,000000,79.2189,79.2287,78.6157,78.6157,2016.2130139255,0
+VFMO.US,D,20191108,000000,78.9079,79.1118,78.9079,79.1118,750.14835720912,0
+VFMO.US,D,20191111,000000,79.2238,79.3099,79.2238,79.3099,855.14893479963,0
+VFMO.US,D,20191112,000000,79.7616,79.7616,79.6219,79.6219,343.2711190459,0
+VFMO.US,D,20191113,000000,80.1727,80.1776,80.1142,80.1142,2072.7517864742,0
+VFMO.US,D,20191114,000000,80.3361,80.4589,80.2657,80.4589,1038.899945583,0
+VFMO.US,D,20191115,000000,80.8056,80.9195,80.8056,80.9195,463.41601071196,0
+VFMO.US,D,20191118,000000,81.1186,81.2859,81.1186,81.1473,5334.8370383486,0
+VFMO.US,D,20191119,000000,81.4474,81.7752,81.3503,81.6287,2980.4010100691,0
+VFMO.US,D,20191120,000000,81.9347,82.1665,81.7594,81.7594,845.05272541593,0
+VFMO.US,D,20191121,000000,81.5068,81.5365,80.9898,80.9898,3229.7773818466,0
+VFMO.US,D,20191122,000000,80.9977,80.9977,80.9343,80.9501,1388.2287902591,0
+VFMO.US,D,20191125,000000,81.2463,81.9674,81.2463,81.9635,326.1075630936,0
+VFMO.US,D,20191126,000000,82.418,82.6023,82.418,82.5845,3444.8266417194,0
+VFMO.US,D,20191127,000000,82.9529,82.9787,82.9519,82.9787,621.9264980361,0
+VFMO.US,D,20191129,000000,82.7192,82.7192,82.5923,82.5923,729.95593844172,0
+VFMO.US,D,20191202,000000,82.5923,82.5923,81.3177,81.4078,3136.8922555165,0
+VFMO.US,D,20191203,000000,81.1374,81.485,81.0968,81.485,4425.168572877,0
+VFMO.US,D,20191204,000000,81.807,82.1615,81.807,82.0902,1459.9118768834,0
+VFMO.US,D,20191205,000000,82.005,82.005,82.005,82.005,315.00173277153,0
+VFMO.US,D,20191206,000000,82.631,82.631,82.418,82.418,1667.8937901877,0
+VFMO.US,D,20191209,000000,82.418,82.5637,82.3299,82.3299,1935.4433388558,0
+VFMO.US,D,20191210,000000,82.3804,82.3804,82.108,82.1843,647.16702149535,0
+VFMO.US,D,20191211,000000,82.012,82.2725,82.0011,82.2725,876.35097450541,0
+VFMO.US,D,20191212,000000,82.4666,82.4666,82.0892,82.3388,1867.798735985,0
+VFMO.US,D,20191213,000000,82.4448,82.4478,82.3686,82.429,1778.9520934084,0
+VFMO.US,D,20191216,000000,83.1451,83.4224,83.1451,83.2115,765.29267128468,0
+VFMO.US,D,20191217,000000,83.0104,83.1174,82.9816,83.1174,986.39965678777,0
+VFMO.US,D,20191218,000000,82.9975,83.1441,82.9737,83.1421,5359.0679408695,0
+VFMO.US,D,20191219,000000,83.5481,83.5481,83.5481,83.5481,151.44314075554,0
+VFMO.US,D,20191220,000000,83.8117,84.2128,83.8117,84.2128,1214.5739888595,0
+VFMO.US,D,20191223,000000,84.3426,84.4376,83.9345,83.9345,995.4862452331,0
+VFMO.US,D,20191224,000000,84.2277,84.2277,84.2277,84.2277,212.02039705776,0
+VFMO.US,D,20191226,000000,84.4782,84.4782,84.2841,84.392,1169.1410466328,0
+VFMO.US,D,20191227,000000,84.7506,84.7506,84.0266,84.1821,2289.8202882238,0
+VFMO.US,D,20191230,000000,83.9513,83.9513,83.6799,83.7394,3856.7519845745,0
+VFMO.US,D,20191231,000000,83.8156,84.0058,83.8156,84.0058,879.37983732052,0
+VFMO.US,D,20200102,000000,83.9127,84.3654,83.8235,84.3654,811.73523444971,0
+VFMO.US,D,20200103,000000,83.6205,84.3306,83.6205,84.297,1426.5943859172,0
+VFMO.US,D,20200106,000000,83.8533,84.4336,83.8533,84.4336,4294.9274718272,0
+VFMO.US,D,20200107,000000,84.5307,84.6179,84.4258,84.4258,2289.8202882238,0
+VFMO.US,D,20200108,000000,84.816,84.816,84.6565,84.6565,770.34077597653,0
+VFMO.US,D,20200109,000000,85.0042,85.4915,85.0042,85.1865,1058.0827434121,0
+VFMO.US,D,20200110,000000,85.1389,85.1389,85.0141,85.019,828.89879040201,0
+VFMO.US,D,20200113,000000,85.442,85.9105,85.442,85.9105,3044.0071291864,0
+VFMO.US,D,20200114,000000,85.7906,85.9174,85.7906,85.8907,1430.6328696707,0
+VFMO.US,D,20200115,000000,86.1729,86.3076,86.1729,86.2135,1167.1218047561,0
+VFMO.US,D,20200116,000000,86.9495,87.1129,86.894,87.1129,5610.4635545237,0
+VFMO.US,D,20200117,000000,87.3011,87.311,87.2892,87.2892,307.93438620294,0
+VFMO.US,D,20200121,000000,87.2427,87.2427,87.1773,87.1773,443.22359194456,0
+VFMO.US,D,20200122,000000,87.5804,87.5804,87.2803,87.2803,267.54954866813,0
+VFMO.US,D,20200123,000000,87.2129,87.3654,87.0584,87.3654,379.61747282723,0
+VFMO.US,D,20200124,000000,87.5943,87.5943,86.5007,86.5007,883.418321074,0
+VFMO.US,D,20200127,000000,84.8873,85.7144,84.8873,85.5301,4723.0067496962,0
+VFMO.US,D,20200128,000000,86.5037,86.5929,86.5037,86.5929,340.24225623079,0
+VFMO.US,D,20200129,000000,86.5919,86.7078,86.2115,86.27,2222.175685353,0
+VFMO.US,D,20200130,000000,85.7421,86.3492,85.5311,86.3492,4614.9773092906,0
+VFMO.US,D,20200131,000000,85.0914,85.0914,84.501,84.501,1190.3430863386,0
+VFMO.US,D,20200203,000000,85.3162,85.4915,85.1112,85.3469,5584.2134101261,0
+VFMO.US,D,20200204,000000,86.9455,86.9881,86.7702,86.7702,2094.9634471183,0
+VFMO.US,D,20200205,000000,87.0772,87.0772,87.0476,87.0476,511.87781575374,0
+VFMO.US,D,20200206,000000,87.3606,87.3606,87.2209,87.2268,1547.7488985217,0
+VFMO.US,D,20200207,000000,86.8653,86.8653,86.4334,86.5493,844.04310447756,0
+VFMO.US,D,20200210,000000,86.4939,87.5179,86.4939,87.5179,1133.8043137898,0
+VFMO.US,D,20200211,000000,88.0796,88.2272,87.8875,88.0538,3196.4598908803,0
+VFMO.US,D,20200212,000000,88.654,88.7492,88.654,88.7492,513.89705763048,0
+VFMO.US,D,20200213,000000,88.4797,89.1235,88.4797,89.0196,483.60842947937,0
+VFMO.US,D,20200214,000000,89.278,89.278,88.9968,89.0919,1033.8518408912,0
+VFMO.US,D,20200218,000000,88.7323,89.0443,88.7323,88.9878,1963.7127251302,0
+VFMO.US,D,20200219,000000,89.6099,89.9992,89.5901,89.904,6187.9667312715,0
+VFMO.US,D,20200220,000000,89.7753,89.7753,89.2682,89.5217,688.56147996854,0
+VFMO.US,D,20200221,000000,88.6936,88.8056,88.2053,88.3797,5466.0877603367,0
+VFMO.US,D,20200224,000000,85.5797,86.1244,85.442,85.7787,50379.075203739,0
+VFMO.US,D,20200225,000000,86.1531,86.1531,82.8905,82.9906,5690.2236086549,0
+VFMO.US,D,20200226,000000,83.3858,83.3858,82.4696,82.4696,1820.3465518816,0
+VFMO.US,D,20200227,000000,80.4044,81.8277,79.2981,79.2981,2383.7150354922,0
+VFMO.US,D,20200228,000000,76.3772,78.2927,75.7037,78.2927,3884.0117499105,0
+VFMO.US,D,20200302,000000,79.1426,81.5207,78.4066,81.5207,7899.2742218091,0
+VFMO.US,D,20200303,000000,81.4583,81.9753,79.8428,80.1142,1268.0838985931,0
+VFMO.US,D,20200304,000000,81.4583,83.2085,81.4583,83.2085,3736.6070929084,0
+VFMO.US,D,20200305,000000,81.0007,81.3236,80.349,80.4372,3097.51703892,0
+VFMO.US,D,20200306,000000,77.9253,78.9989,77.9253,78.9989,3084.3919667212,0
+VFMO.US,D,20200309,000000,73.7099,75.1391,72.854,73.0155,5224.7883560662,0
+VFMO.US,D,20200310,000000,75.4521,75.9483,72.2965,75.4858,7729.6579041629,0
+VFMO.US,D,20200311,000000,72.0547,72.0547,70.4522,71.4625,2157.5599452973,0
+VFMO.US,D,20200312,000000,66.9122,66.9122,64.4401,64.4401,2983.4298728842,0
+VFMO.US,D,20200313,000000,67.9245,67.9245,63.4417,67.8215,8820.0485176028,0
+VFMO.US,D,20200316,000000,62.2758,62.2768,59.0132,59.0132,9151.2041853883,0
+VFMO.US,D,20200317,000000,59.2015,62.5978,58.7725,62.3828,8250.622308362,0
+VFMO.US,D,20200318,000000,58.9964,60.1651,55.6308,57.2323,3509.4423817751,0
+VFMO.US,D,20200319,000000,56.3528,60.4563,56.3528,59.5125,8806.923445404,0
+VFMO.US,D,20200320,000000,59.8729,60.5019,57.3274,57.3274,14306.328696707,0
+VFMO.US,D,20200323,000000,56.9699,57.5593,55.2821,56.8401,74892.671587369,0
+VFMO.US,D,20200324,000000,59.7313,62.2738,59.7313,62.2738,8368.7479581513,0
+VFMO.US,D,20200325,000000,62.4056,65.5514,62.2352,63.2742,10242.604419767,0
+VFMO.US,D,20200326,000000,65.9564,67.5125,65.8604,67.4709,9436.9269109471,0
+VFMO.US,D,20200327,000000,64.7569,67.0202,64.7569,65.0887,7257.1553050056,0
+VFMO.US,D,20200330,000000,65.4612,67.2173,65.4612,67.1291,7816.4853048628,0
+VFMO.US,D,20200331,000000,66.8459,66.9736,65.6444,65.9456,5622.5790057841,0
+VFMO.US,D,20200401,000000,63.1663,63.1851,61.7707,62.056,3264.1044937511,0
+VFMO.US,D,20200402,000000,62.3769,62.9454,61.6736,62.7126,5150.0764066268,0
+VFMO.US,D,20200403,000000,62.4453,62.6096,60.5128,61.1705,4885.5557207738,0
+VFMO.US,D,20200406,000000,64.2102,66.2842,64.2102,66.2842,12091.220357922,0
+VFMO.US,D,20200407,000000,68.8427,68.8427,66.4219,66.4219,4808.8245294577,0
+VFMO.US,D,20200408,000000,68.2712,69.5786,68.2088,69.2943,9999.2857736193,0
+VFMO.US,D,20200409,000000,70.574,71.9735,70.574,71.4714,4618.0061721057,0
+VFMO.US,D,20200413,000000,69.9995,70.3086,69.535,70.163,3526.6059377274,0
+VFMO.US,D,20200414,000000,72.0083,72.5738,72.0083,72.5222,1026.7844943226,0
+VFMO.US,D,20200415,000000,69.8718,70.8642,69.8718,70.3601,1555.8258660286,0
+VFMO.US,D,20200416,000000,70.7493,71.1306,70.265,70.9425,2817.8520389915,0
+VFMO.US,D,20200417,000000,72.6025,73.1314,72.6025,73.1314,2776.4575805183,0
+VFMO.US,D,20200420,000000,72.3589,73.4424,72.2707,72.5995,2911.7467862599,0
+VFMO.US,D,20200421,000000,71.0911,71.0911,69.8718,70.3293,1703.2305230307,0
+VFMO.US,D,20200422,000000,72.0667,72.0667,71.8894,71.8894,799.61978318927,0
+VFMO.US,D,20200423,000000,72.2538,72.4579,71.8546,71.8546,2978.3817681923,0
+VFMO.US,D,20200424,000000,72.7887,73.1314,72.7877,73.0007,2698.7167682638,0
+VFMO.US,D,20200427,000000,73.6465,74.838,73.6465,74.838,1874.8660825536,0
+VFMO.US,D,20200428,000000,75.2372,75.2372,74.627,74.627,2326.1666420051,0
+VFMO.US,D,20200429,000000,76.3762,77.0229,76.3762,76.5891,3530.6444214809,0
+VFMO.US,D,20200430,000000,76.3792,76.3792,74.7479,74.8826,6164.745449689,0
+VFMO.US,D,20200501,000000,72.9294,72.9294,72.0191,72.5144,12074.05680197,0
+VFMO.US,D,20200504,000000,72.2132,73.2651,72.2132,73.2651,5339.8851430405,0
+VFMO.US,D,20200505,000000,74.527,75.5719,74.527,74.8132,2974.3432844389,0
+VFMO.US,D,20200506,000000,75.1104,75.356,74.6449,74.6449,1767.8462630864,0
+VFMO.US,D,20200507,000000,75.3758,75.9503,75.3758,75.5264,1833.4716240804,0
+VFMO.US,D,20200508,000000,76.7862,77.1398,76.7407,77.0606,2890.5447465541,0
+VFMO.US,D,20200511,000000,77.5321,78.4888,77.5321,78.2293,2225.2045481681,0
+VFMO.US,D,20200512,000000,78.3403,78.3403,76.4832,76.4832,854.13931386126,0
+VFMO.US,D,20200513,000000,76.4465,76.4465,74.104,74.8538,2041.4535373847,0
+VFMO.US,D,20200514,000000,73.5682,75.0717,73.3631,75.0717,2039.434295508,0
+VFMO.US,D,20200515,000000,75.8651,76.1662,75.8651,76.1592,2147.4637359136,0
+VFMO.US,D,20200518,000000,78.5285,78.9683,78.3898,78.5384,4487.7650710559,0
+VFMO.US,D,20200519,000000,78.7424,78.7424,77.8064,77.8064,574.47431393269,0
+VFMO.US,D,20200520,000000,79.1664,79.1664,78.8118,78.8851,759.23494565446,0
+VFMO.US,D,20200521,000000,78.0679,78.5939,78.0679,78.5196,1434.6713534242,0
+VFMO.US,D,20200522,000000,78.5661,78.9445,78.5661,78.9445,860.19703949149,0
+VFMO.US,D,20200526,000000,80.8689,80.8689,79.0832,79.0832,960.14951239014,0
+VFMO.US,D,20200527,000000,77.4449,79.8874,77.4449,79.8874,1740.5864977504,0
+VFMO.US,D,20200528,000000,80.2737,81.0136,79.8933,79.8933,2130.3001799613,0
+VFMO.US,D,20200529,000000,79.6269,80.8501,79.4625,80.8501,660.29209369417,0
+VFMO.US,D,20200601,000000,81.0542,81.4434,80.9175,81.2681,2835.0155949438,0
+VFMO.US,D,20200602,000000,81.4048,81.4602,80.9076,81.4602,1502.315956295,0
+VFMO.US,D,20200603,000000,81.9713,82.0397,81.8208,81.8208,1415.4885555951,0
+VFMO.US,D,20200604,000000,81.6495,81.6673,80.8789,80.8789,1440.7290790544,0
+VFMO.US,D,20200605,000000,82.9083,82.9083,82.1764,82.1764,1867.798735985,0
+VFMO.US,D,20200608,000000,82.3824,83.0212,82.2011,83.0212,3763.8668582444,0
+VFMO.US,D,20200609,000000,83.3768,83.3768,82.8103,82.8103,17231.200555166,0
+VFMO.US,D,20200610,000000,83.1718,83.1965,82.745,82.9767,3652.8085550237,0
+VFMO.US,D,20200611,000000,81.1028,81.1028,78.4978,78.4978,1288.2763173605,0
+VFMO.US,D,20200612,000000,80.3995,80.5084,78.0679,79.2703,990.43814054125,0
+VFMO.US,D,20200615,000000,78.2571,81.077,78.2571,81.077,883.418321074,0
+VFMO.US,D,20200616,000000,83.4352,83.4352,82.2943,82.3259,4166.7056126542,0
+VFMO.US,D,20200617,000000,82.839,83.0946,82.4755,82.4755,1641.6436457901,0
+VFMO.US,D,20200618,000000,82.6389,82.6389,82.6389,82.6389,149.4238988788,0
+VFMO.US,D,20200619,000000,82.8242,83.1044,82.8242,82.9609,457.35828508174,0
+VFMO.US,D,20200622,000000,82.9678,86.1878,82.732,83.8225,17756.203443118,0
+VFMO.US,D,20200623,000000,84.703,84.703,84.0326,84.0326,652.21512618721,0
+VFMO.US,D,20200624,000000,82.9281,83.0758,81.493,82.0992,110660.51257101,0
+VFMO.US,D,20200625,000000,82.3428,83.367,82.0982,83.367,13919.643877311,0
+VFMO.US,D,20200626,000000,82.5429,82.5429,81.6495,81.6495,991.44776147962,0
+VFMO.US,D,20200629,000000,82.2309,82.2309,81.9773,82.1249,1619.4319851459,0
+VFMO.US,D,20200630,000000,82.9043,84.0048,82.9043,84.0048,5643.7810454899,0
+VFMO.US,D,20200701,000000,84.0048,84.4842,83.6334,84.4336,6317.1982113829,0
+VFMO.US,D,20200702,000000,85.2756,85.2845,84.7011,84.7011,1612.3646385773,0
+VFMO.US,D,20200706,000000,85.9986,86.3908,85.6262,85.7975,4056.6569303718,0
+VFMO.US,D,20200707,000000,86.1749,86.4968,85.8104,85.8104,563.36848361062,0
+VFMO.US,D,20200708,000000,86.2235,86.9099,86.2235,86.9099,1571.9798010425,0
+VFMO.US,D,20200709,000000,87.4933,87.4933,85.8619,86.9792,6825.0375433831,0
+VFMO.US,D,20200710,000000,86.6632,87.0198,86.6632,87.0198,359.42505405982,0
+VFMO.US,D,20200713,000000,87.9657,88.3342,84.8447,84.8447,7882.1106658568,0
+VFMO.US,D,20200714,000000,84.4158,86.3858,84.4158,86.3858,1125.7273462829,0
+VFMO.US,D,20200715,000000,87.103,87.5319,86.5869,87.5319,687.55185903017,0
+VFMO.US,D,20200716,000000,86.6582,86.996,86.3106,86.996,815.77371820319,0
+VFMO.US,D,20200717,000000,87.3209,88.2073,87.2199,88.0518,908.65884453326,0
+VFMO.US,D,20200720,000000,87.9657,89.8139,87.9657,89.8139,2378.6669308004,0
+VFMO.US,D,20200721,000000,89.8407,89.907,89.1621,89.1621,7854.8509005208,0
+VFMO.US,D,20200722,000000,89.6296,89.7258,89.5167,89.7258,1012.6498011854,0
+VFMO.US,D,20200723,000000,90.3378,90.6696,87.8271,88.5075,4117.234186674,0
+VFMO.US,D,20200724,000000,87.8271,87.8953,86.4384,87.5616,1204.4777794758,0
+VFMO.US,D,20200727,000000,88.032,89.281,88.032,89.2355,3467.0383023636,0
+VFMO.US,D,20200728,000000,88.8918,89.0978,88.1241,88.1241,1420.536660287,0
+VFMO.US,D,20200729,000000,89.1355,89.5445,89.1077,89.3949,1366.017129615,0
+VFMO.US,D,20200730,000000,88.8918,90.1517,88.8918,89.9803,1836.5004868956,0
+VFMO.US,D,20200731,000000,89.8783,89.9566,88.867,89.7733,2095.9730680567,0
+VFMO.US,D,20200803,000000,91.4313,92.0801,91.4313,92.0801,1447.796425623,0
+VFMO.US,D,20200804,000000,92.089,92.402,92.0791,92.402,1687.0765880168,0
+VFMO.US,D,20200805,000000,92.7229,92.93,92.6744,92.93,1459.9118768834,0
+VFMO.US,D,20200806,000000,93.1825,93.1825,92.6546,92.6546,767.31191316142,0
+VFMO.US,D,20200807,000000,91.9206,92.3406,91.9206,92.3406,519.9547832607,0
+VFMO.US,D,20200810,000000,92.6546,92.6546,91.6304,91.6304,759.23494565446,0
+VFMO.US,D,20200811,000000,91.0441,91.0728,89.6485,89.6485,3018.7666057272,0
+VFMO.US,D,20200812,000000,90.8737,91.0144,90.64,90.953,3035.9301616795,0
+VFMO.US,D,20200813,000000,90.9648,92.2732,90.9648,91.7741,6688.7387167032,0
+VFMO.US,D,20200814,000000,91.2273,91.3264,91.1283,91.3164,830.91803227875,0
+VFMO.US,D,20200817,000000,91.981,93.1231,91.981,93.0498,1425.5847649788,0
+VFMO.US,D,20200818,000000,93.24,93.2498,92.5565,93.1281,4910.7962442331,0
+VFMO.US,D,20200819,000000,93.4281,93.6906,93.0191,93.0191,1413.4693137184,0
+VFMO.US,D,20200820,000000,93.2033,93.5589,93.2033,93.4717,2003.0879417267,0
+VFMO.US,D,20200821,000000,93.0943,93.0953,93.0943,93.0953,1379.1422018138,0
+VFMO.US,D,20200824,000000,93.7877,93.7877,92.3326,92.4199,1963.7127251302,0
+VFMO.US,D,20200825,000000,92.5565,93.0438,92.401,93.0438,1407.4115880882,0
+VFMO.US,D,20200826,000000,93.7679,93.8768,93.7679,93.7867,1407.4115880882,0
+VFMO.US,D,20200827,000000,93.0943,93.4321,92.5367,93.1726,3068.2380317073,0
+VFMO.US,D,20200828,000000,93.2994,93.6212,93.23,93.4677,6374.74660487,0
+VFMO.US,D,20200831,000000,93.4757,94.0977,93.4757,94.0977,7178.4048718127,0
+VFMO.US,D,20200901,000000,94.3156,95.0208,94.3156,95.0208,5941.6192223091,0
+VFMO.US,D,20200902,000000,95.6567,95.6567,94.0521,95.6508,15490.614057415,0
+VFMO.US,D,20200903,000000,95.4001,95.4001,90.5825,90.8559,7158.2124530453,0
+VFMO.US,D,20200904,000000,90.8707,90.8707,87.0534,89.3434,3027.8531941725,0
+VFMO.US,D,20200908,000000,86.6444,87.9162,86.6444,87.1416,4998.6332658713,0
+VFMO.US,D,20200909,000000,88.9908,89.9367,88.9413,89.7168,4951.1810817679,0
+VFMO.US,D,20200910,000000,89.7327,90.4647,88.3648,88.6432,2521.0234831106,0
+VFMO.US,D,20200911,000000,88.9413,88.9413,87.3972,87.929,2417.0325264585,0
+VFMO.US,D,20200914,000000,89.5861,90.637,89.5861,90.637,1778.9520934084,0
+VFMO.US,D,20200915,000000,91.4809,91.4878,91.3382,91.4878,1553.8066241519,0
+VFMO.US,D,20200916,000000,92.1187,92.1187,91.2233,91.2233,427.06965693063,0
+VFMO.US,D,20200917,000000,90.5231,90.5231,89.7238,90.4201,500.77198543166,0
+VFMO.US,D,20200918,000000,90.018,90.6598,90.018,90.639,5314.6446195812,0
+VFMO.US,D,20200921,000000,88.9502,90.2388,88.0212,90.2388,12825.214780118,0
+VFMO.US,D,20200922,000000,89.8011,91.3511,89.5069,91.3511,7742.7829763617,0
+VFMO.US,D,20200923,000000,91.2818,91.2818,88.5927,88.5927,3205.5464793257,0
+VFMO.US,D,20200924,000000,88.6472,88.8908,87.5606,88.3946,25088.070697563,0
+VFMO.US,D,20200925,000000,88.2341,90.4637,88.2341,90.4637,2187.8485734484,0
+VFMO.US,D,20200928,000000,91.7849,91.9306,91.5908,91.9276,4293.9178508888,0
+VFMO.US,D,20200929,000000,91.9316,92.7735,91.9316,92.4248,3998.0989159463,0
+VFMO.US,D,20200930,000000,93.1459,93.6332,92.292,92.8903,10148.709672498,0
+VFMO.US,D,20201001,000000,93.8887,94.4265,93.4875,94.4067,16814.227107619,0
+VFMO.US,D,20201002,000000,92.2059,94.2007,92.2059,93.2826,2404.917075198,0
+VFMO.US,D,20201005,000000,94.8059,96.0489,94.7375,96.0489,5297.4810636289,0
+VFMO.US,D,20201006,000000,96.1411,96.354,94.9832,95.0683,3108.6228692421,0
+VFMO.US,D,20201007,000000,96.4005,97.3147,96.4005,97.3147,4906.7577604796,0
+VFMO.US,D,20201008,000000,97.5674,97.5674,97.4534,97.4534,1096.4483390701,0
+VFMO.US,D,20201009,000000,98.4805,98.8787,98.4805,98.8787,1811.2599634363,0
+VFMO.US,D,20201012,000000,99.0966,99.9187,99.0966,99.7205,4460.5053057199,0
+VFMO.US,D,20201013,000000,99.8002,100.949,99.622,100.691,11833.767018638,0
+VFMO.US,D,20201014,000000,99.5722,99.9485,99.4928,99.7106,1736.5480139969,0
+VFMO.US,D,20201015,000000,97.9002,99.839,97.9002,99.7504,8157.7371820319,0
+VFMO.US,D,20201016,000000,100.404,100.493,99.4037,99.4037,4639.2082118115,0
+VFMO.US,D,20201019,000000,99.9983,99.9983,98.0031,98.122,6299.0250344922,0
+VFMO.US,D,20201020,000000,98.3131,98.7599,97.9536,97.9536,3577.0869846459,0
+VFMO.US,D,20201021,000000,97.2028,97.2761,96.5244,96.5244,1740.5864977504,0
+VFMO.US,D,20201022,000000,96.4401,96.9414,95.8152,96.7245,1772.8943677782,0
+VFMO.US,D,20201023,000000,96.5392,97.3157,96.3907,97.3157,1955.6357576232,0
+VFMO.US,D,20201026,000000,96.4719,96.4719,95.1109,95.5744,1706.2593858458,0
+VFMO.US,D,20201027,000000,95.8152,95.8152,95.7339,95.7339,894.52415139607,0
+VFMO.US,D,20201028,000000,93.967,93.967,93.1111,93.1111,2459.43660587,0
+VFMO.US,D,20201029,000000,93.1063,94.0244,93.1063,93.8738,2457.4173639933,0
+VFMO.US,D,20201030,000000,92.4307,92.4307,90.3775,90.638,2025.2996023708,0
+VFMO.US,D,20201102,000000,91.9316,92.4218,90.5627,91.6166,6478.7375615221,0
+VFMO.US,D,20201103,000000,92.5327,94.1017,92.4218,94.1017,2038.4246745696,0
+VFMO.US,D,20201104,000000,95.1011,97.5574,95.1011,97.1127,3110.6421111189,0
+VFMO.US,D,20201105,000000,99.3641,100.077,99.1956,99.9187,914.71657016348,0
+VFMO.US,D,20201106,000000,100.186,100.186,99.156,100.037,3187.373302435,0
+VFMO.US,D,20201109,000000,101.662,101.662,96.5888,96.5888,2574.5333928442,0
+VFMO.US,D,20201110,000000,96.9889,96.9889,95.3744,95.4259,1864.7698731699,0
+VFMO.US,D,20201111,000000,96.5095,97.811,96.5095,97.811,8223.362543026,0
+VFMO.US,D,20201112,000000,97.8011,98.432,97.0374,97.3801,52910.194896233,0
+VFMO.US,D,20201113,000000,97.811,98.0527,97.5108,97.9338,7425.7620017135,0
+VFMO.US,D,20201116,000000,98.323,98.5102,98.323,98.5102,909.66846547163,0
+VFMO.US,D,20201117,000000,99.0669,99.3046,99.0669,99.2254,1297.3629058058,0
+VFMO.US,D,20201118,000000,99.7504,99.7504,98.6112,98.6112,919.76467485533,0
+VFMO.US,D,20201119,000000,99.3839,99.9684,99.3244,99.9684,1178.2276350781,0
+VFMO.US,D,20201120,000000,100.681,100.731,100.345,100.355,1450.8252884381,0
+VFMO.US,D,20201123,000000,100.691,101.345,100.691,101.345,1536.6430681996,0
+VFMO.US,D,20201124,000000,101.107,101.79,101.107,101.375,3594.2505405982,0
+VFMO.US,D,20201125,000000,101.79,102.266,101.781,102.138,2612.8989885023,0
+VFMO.US,D,20201127,000000,103.524,103.801,103.524,103.801,2081.8383749195,0
+VFMO.US,D,20201130,000000,102.752,104.029,102.752,103.931,4864.353681068,0
+VFMO.US,D,20201201,000000,104.782,104.782,103.861,104.069,8502.0179220162,0
+VFMO.US,D,20201202,000000,102.186,103.425,102.186,103.326,2749.1978151823,0
+VFMO.US,D,20201203,000000,104.138,104.544,103.573,103.921,1141.8812812968,0
+VFMO.US,D,20201204,000000,104.762,105.406,104.762,105.406,1368.0363714917,0
+VFMO.US,D,20201207,000000,105.248,106.178,105.248,106.178,4277.7639158749,0
+VFMO.US,D,20201208,000000,106.178,107.337,106.178,107.337,1844.5774544025,0
+VFMO.US,D,20201209,000000,107.515,107.565,104.792,105.198,3417.5668763834,0
+VFMO.US,D,20201210,000000,104.653,106.713,104.653,106.713,2182.8004687566,0
+VFMO.US,D,20201211,000000,106.129,106.327,106.119,106.327,1558.8547288437,0
+VFMO.US,D,20201214,000000,107.674,108.11,106.981,107.079,6450.4681752478,0
+VFMO.US,D,20201215,000000,108.189,108.764,107.674,108.764,3507.4231398984,0
+VFMO.US,D,20201216,000000,108.784,109.249,108.784,109.11,1345.8247108476,0
+VFMO.US,D,20201217,000000,110.269,110.943,110.269,110.943,3753.7706488607,0
+VFMO.US,D,20201218,000000,111.051,111.547,110.507,111.091,2658.331930729,0
+VFMO.US,D,20201221,000000,110.199,111.636,109.863,111.478,5022.8641683922,0
+VFMO.US,D,20201222,000000,112.349,113.013,112.349,113.013,9082.5499615791,0
+VFMO.US,D,20201223,000000,113.845,113.845,112.646,112.706,1893.0392594443,0
+VFMO.US,D,20201224,000000,113.003,113.003,112.23,112.478,685.53261715343,0
+VFMO.US,D,20201228,000000,113.498,113.498,111.111,111.111,9473.2732647284,0
+VFMO.US,D,20201229,000000,111.2,111.2,109.06,109.467,10666.645213883,0
+VFMO.US,D,20201230,000000,109.863,111.081,109.863,110.765,2319.0992954366,0
+VFMO.US,D,20201231,000000,110.289,110.349,109.903,110.349,1919.2894038419,0
+VFMO.US,D,20210104,000000,111.388,111.388,108.654,109.12,11819.632325501,0
+VFMO.US,D,20210105,000000,108.466,110.824,108.466,110.824,3259.0563890593,0
+VFMO.US,D,20210106,000000,111.279,113.745,111.131,112.478,2282.7529416552,0
+VFMO.US,D,20210107,000000,113.003,116.083,113.003,116.054,7295.5209006637,0
+VFMO.US,D,20210108,000000,116.589,116.985,115.44,116.608,15169.554599014,0
+VFMO.US,D,20210111,000000,114.875,117.826,114.875,116.4,39196.51369035,0
+VFMO.US,D,20210112,000000,117.311,117.985,117.311,117.985,6430.2757564804,0
+VFMO.US,D,20210113,000000,117.559,118.42,117.559,117.767,1958.6646204384,0
+VFMO.US,D,20210114,000000,118.688,119.768,118.688,118.936,8358.6517487676,0
+VFMO.US,D,20210115,000000,118.371,118.371,117.073,117.173,5345.9428686707,0
+VFMO.US,D,20210119,000000,118.222,119.243,118.222,119.154,8804.9042035273,0
+VFMO.US,D,20210120,000000,120.343,120.58,119.837,120.213,3868.8674358349,0
+VFMO.US,D,20210121,000000,120.907,120.907,119.817,120.233,6347.486839534,0
+VFMO.US,D,20210122,000000,119.51,120.947,119.51,120.947,3830.5018401769,0
+VFMO.US,D,20210125,000000,121.868,123.027,120.411,120.947,13095.793191601,0
+VFMO.US,D,20210126,000000,120.461,121.035,120.401,120.401,11693.429708204,0
+VFMO.US,D,20210127,000000,118.252,118.807,116.133,116.172,13825.749130043,0
+VFMO.US,D,20210128,000000,117.005,118.768,117.005,117.866,6501.9588431047,0
+VFMO.US,D,20210129,000000,118.114,118.114,115.47,116.182,12888.820899235,0
+VFMO.US,D,20210201,000000,117.509,119.777,117.509,119.777,22571.085698206,0
+VFMO.US,D,20210202,000000,121.768,122.502,121.194,122.482,9692.3610083548,0
+VFMO.US,D,20210203,000000,122.838,122.957,121.67,122.828,8554.5182108114,0
+VFMO.US,D,20210204,000000,124.572,124.621,124.076,124.413,6077.9180489891,0
+VFMO.US,D,20210205,000000,125.79,126.077,125.186,126.077,12863.580375776,0
+VFMO.US,D,20210208,000000,128.048,129.018,128.008,129.018,36726.980875096,0
+VFMO.US,D,20210209,000000,129.563,130.009,129.108,129.613,8561.58555738,0
+VFMO.US,D,20210210,000000,130.861,130.861,127.682,128.94,7776.100467328,0
+VFMO.US,D,20210211,000000,129.742,130.277,129.553,129.573,2913.7660281367,0
+VFMO.US,D,20210212,000000,129.455,130.663,129.455,130.663,4288.869746197,0
+VFMO.US,D,20210216,000000,132.248,132.248,130.069,130.099,22467.094741554,0
+VFMO.US,D,20210217,000000,129.613,129.613,126.829,128.81,7607.4937706201,0
+VFMO.US,D,20210218,000000,127.345,127.523,126.037,126.939,13954.980610154,0
+VFMO.US,D,20210219,000000,128.682,130.346,128.682,129.237,8810.9619291575,0
+VFMO.US,D,20210222,000000,128.771,128.771,125.998,125.998,4859.3055763762,0
+VFMO.US,D,20210223,000000,124.621,124.918,119.233,124.433,12309.29848061,0
+VFMO.US,D,20210224,000000,124.175,126.523,124.175,126.523,4662.429493394,0
+VFMO.US,D,20210225,000000,126.602,126.602,121.372,121.372,11783.28597172,0
+VFMO.US,D,20210226,000000,122.769,123.333,121.54,122.739,3283.2872915802,0
+VFMO.US,D,20210301,000000,124.878,127.315,124.878,127.167,14871.716422194,0
+VFMO.US,D,20210302,000000,127.998,127.998,124.958,124.958,6202.1014244087,0
+VFMO.US,D,20210303,000000,124.998,124.998,121.125,121.125,8292.0167668352,0
+VFMO.US,D,20210304,000000,120.808,120.808,114.954,116.212,8660.5284093403,0
+VFMO.US,D,20210305,000000,118.668,118.668,112.24,118.024,9815.5347628359,0
+VFMO.US,D,20210308,000000,118.024,119.817,116.321,116.321,13022.0908631,0
+VFMO.US,D,20210309,000000,120.115,121.472,120.115,120.719,18519.476872526,0
+VFMO.US,D,20210310,000000,122.63,123.423,121.918,121.936,3775.9823095049,0
+VFMO.US,D,20210311,000000,124.155,125.83,123.571,125.83,16247.829761193,0
+VFMO.US,D,20210312,000000,125.334,125.7,124.037,125.7,5512.5303235018,0
+VFMO.US,D,20210315,000000,125.71,126.979,125.434,126.979,6040.5620742694,0
+VFMO.US,D,20210316,000000,127.741,127.741,124.413,125.344,8533.3161711057,0
+VFMO.US,D,20210317,000000,124.413,126.621,123.631,126.226,4973.392742412,0
+VFMO.US,D,20210318,000000,125.879,125.879,121.926,121.926,4719.9778868811,0
+VFMO.US,D,20210319,000000,122.194,123.651,121.333,123.343,4222.2347642645,0
+VFMO.US,D,20210322,000000,123.661,124.334,123.145,123.581,4275.7446739982,0
+VFMO.US,D,20210323,000000,122.382,122.581,119.52,119.966,13977.192270798,0
+VFMO.US,D,20210324,000000,121.263,121.263,116.697,116.697,4192.9557570518,0
+VFMO.US,D,20210325,000000,114.657,118.212,114.103,118.212,9678.2263152176,0
+VFMO.US,D,20210326,000000,119.104,120.105,117.331,119.827,2344.3398188958,0
+VFMO.US,D,20210329,000000,120.173,120.213,117.223,117.223,10411.211116474,0
+VFMO.US,D,20210330,000000,117.203,119.292,117.203,118.956,4961.2772911516,0
+VFMO.US,D,20210331,000000,120.421,122.254,120.381,121.501,5691.2332295933,0
+VFMO.US,D,20210401,000000,123.323,123.719,122.779,123.333,7502.4931930296,0
+VFMO.US,D,20210405,000000,125.83,125.83,123.541,124.155,17422.018912517,0
+VFMO.US,D,20210406,000000,124.542,125.106,124.195,124.195,12579.876892094,0
+VFMO.US,D,20210407,000000,124.542,124.542,122.561,122.68,6933.0669837888,0
+VFMO.US,D,20210408,000000,123.235,124.116,122.66,124.116,3795.1651073339,0
+VFMO.US,D,20210409,000000,124.185,124.453,123.501,124.453,3819.3960098548,0
+VFMO.US,D,20210412,000000,124.641,124.641,123.293,124.027,9194.6178857382,0
+VFMO.US,D,20210413,000000,124.027,124.591,123.541,124.591,3462.9998186101,0
+VFMO.US,D,20210414,000000,124.75,126.414,124.641,124.641,6683.6906120113,0
+VFMO.US,D,20210415,000000,125.008,125.572,124.809,125.314,5945.6577060626,0
+VFMO.US,D,20210416,000000,126.364,126.364,125.037,125.502,1979.8666601441,0
+VFMO.US,D,20210419,000000,125.562,125.562,122.67,123.264,4249.4945296005,0
+VFMO.US,D,20210420,000000,122.561,122.561,119.748,120.411,2556.3602159536,0
+VFMO.US,D,20210421,000000,122.214,123.284,122.214,123.284,4597.8137533383,0
+VFMO.US,D,20210422,000000,124.72,124.72,122.561,122.729,6355.563807041,0
+VFMO.US,D,20210423,000000,124.7,125.622,124.7,125.434,3370.11469228,0
+VFMO.US,D,20210426,000000,126.186,127.177,126.186,127.137,7202.6357743336,0
+VFMO.US,D,20210427,000000,127.642,127.711,127.057,127.473,3058.1418223236,0
+VFMO.US,D,20210428,000000,127.761,127.761,126.849,127.414,8581.7779761474,0
+VFMO.US,D,20210429,000000,128.434,128.434,125.928,126.671,3222.710035278,0
+VFMO.US,D,20210430,000000,126.117,126.176,124.661,124.8,5355.029457116,0
+VFMO.US,D,20210503,000000,125.81,125.81,125.047,125.186,3705.308843819,0
+VFMO.US,D,20210504,000000,124.79,124.79,121.926,123.611,9716.5919108756,0
+VFMO.US,D,20210505,000000,124.136,124.819,123.927,123.927,1230.7279238734,0
+VFMO.US,D,20210506,000000,123.313,123.829,121.778,123.631,5882.0515869453,0
+VFMO.US,D,20210507,000000,124.057,125.978,117.063,125.978,38421.124809682,0
+VFMO.US,D,20210510,000000,124.77,125.066,122.858,122.858,7347.0115685206,0
+VFMO.US,D,20210511,000000,119.094,122.858,119.025,122.59,3639.6834828249,0
+VFMO.US,D,20210512,000000,121.402,121.402,117.945,117.945,2790.5922736555,0
+VFMO.US,D,20210513,000000,118.628,120.273,118.203,119.352,8219.3240592725,0
+VFMO.US,D,20210514,000000,120.947,123.007,120.947,123.007,12564.732578019,0
+VFMO.US,D,20210517,000000,122.63,123.215,122.036,123.215,1842.5582125258,0
+VFMO.US,D,20210518,000000,124.145,124.185,122.452,122.452,1930.395234164,0
+VFMO.US,D,20210519,000000,118.876,121.125,118.836,121.125,1736.5480139969,0
+VFMO.US,D,20210520,000000,121.798,122.016,121.323,122.016,4904.7385186029,0
+VFMO.US,D,20210521,000000,123.671,123.671,122.61,122.61,2116.1654868241,0
+VFMO.US,D,20210524,000000,123.135,123.739,123.135,123.739,2025.2996023708,0
+VFMO.US,D,20210525,000000,124.057,124.215,122.779,122.779,1845.5870753409,0
+VFMO.US,D,20210526,000000,123.947,125.186,123.947,124.998,12395.116260372,0
+VFMO.US,D,20210527,000000,125.988,127.018,125.988,126.949,4460.5053057199,0
+VFMO.US,D,20210528,000000,127.721,127.721,125.978,126.573,8800.8657197738,0
+VFMO.US,D,20210601,000000,127.652,127.85,127.206,127.771,12685.887090623,0
+VFMO.US,D,20210602,000000,127.424,127.424,127.077,127.395,4161.6575079623,0
+VFMO.US,D,20210603,000000,125.69,126.741,125.69,126.741,2975.3529053772,0
+VFMO.US,D,20210604,000000,127.107,127.652,126.979,127.652,4182.8595476681,0
+VFMO.US,D,20210607,000000,128.434,128.83,128.128,128.732,4550.3615692349,0
+VFMO.US,D,20210608,000000,128.206,129.712,128.206,129.504,14432.531314004,0
+VFMO.US,D,20210609,000000,129.038,129.088,128.098,128.186,45005.872569732,0
+VFMO.US,D,20210610,000000,128.762,128.762,127.255,127.255,2520.0138621722,0
+VFMO.US,D,20210611,000000,127.89,128.564,127.89,128.564,1767.8462630864,0
+VFMO.US,D,20210614,000000,129.544,129.544,127.127,127.424,4073.8204863241,0
+VFMO.US,D,20210615,000000,126.751,127.464,126.711,127.197,2254.4835553809,0
+VFMO.US,D,20210616,000000,127.187,127.255,126.117,127.157,7086.529366421,0
+VFMO.US,D,20210617,000000,127.177,127.177,124.72,124.958,2232.2718947367,0
+VFMO.US,D,20210618,000000,123.254,123.254,122.709,122.709,2250.4450716274,0
+VFMO.US,D,20210621,000000,123.353,125.71,123.353,125.71,4973.392742412,0
+VFMO.US,D,20210622,000000,124.74,126.404,124.74,126.404,2713.8610823393,0
+VFMO.US,D,20210623,000000,127.672,127.672,127.325,127.325,3074.2957573375,0
+VFMO.US,D,20210624,000000,128.256,129.088,128.128,128.84,3009.6800172818,0
+VFMO.US,D,20210625,000000,129.573,129.841,129.108,129.108,3770.934204813,0
+VFMO.US,D,20210628,000000,128.692,128.83,128.384,128.83,2813.813555238,0
+VFMO.US,D,20210629,000000,129.603,129.603,128.622,128.632,3000.5934288365,0
+VFMO.US,D,20210630,000000,128.8,129.336,128.722,129.128,19147.461096193,0
+VFMO.US,D,20210701,000000,129.732,130.187,129.613,130.009,10945.300592873,0
+VFMO.US,D,20210702,000000,130.603,130.603,129.266,129.553,3026.8435732341,0
+VFMO.US,D,20210706,000000,129.781,129.781,126.869,127.533,4860.3151973146,0
+VFMO.US,D,20210707,000000,127.533,127.533,126.156,126.771,8890.7219832888,0
+VFMO.US,D,20210708,000000,123.215,125.998,123.125,125.106,8645.3840952648,0
+VFMO.US,D,20210709,000000,126.513,128.474,126.513,128.474,5370.1737711916,0
+VFMO.US,D,20210712,000000,129.058,129.286,127.998,129.177,4136.4169845031,0
+VFMO.US,D,20210713,000000,129.949,129.949,127.077,127.077,9844.8137700487,0
+VFMO.US,D,20210714,000000,127.434,128.474,125.047,125.047,10060.87265086,0
+VFMO.US,D,20210715,000000,124.978,124.978,123.027,124.106,2550.3024903233,0
+VFMO.US,D,20210716,000000,123.541,123.541,121.788,121.888,2910.7371653215,0
+VFMO.US,D,20210719,000000,120.293,120.857,118.292,119.847,2497.8022015281,0
+VFMO.US,D,20210720,000000,122.076,123.829,122.076,123.829,4297.9563346423,0
+VFMO.US,D,20210721,000000,125.78,127.009,125.78,126.879,2080.8287539812,0
+VFMO.US,D,20210722,000000,127.157,127.157,125.284,125.76,2345.3494398342,0
+VFMO.US,D,20210723,000000,126.929,126.929,125.246,126.245,9751.9286437186,0
+VFMO.US,D,20210726,000000,126.493,126.989,126.315,126.81,10659.577867314,0
+VFMO.US,D,20210727,000000,125.186,125.196,124.136,125.096,4845.170883239,0
+VFMO.US,D,20210728,000000,127.057,127.295,124.542,126.621,216502.10440318,0
+VFMO.US,D,20210729,000000,127.672,128.514,127.672,127.751,36236.305099048,0
+VFMO.US,D,20210730,000000,127.473,128.177,126.275,126.602,15904.558642147,0
+VFMO.US,D,20210802,000000,126.939,128.722,126.384,126.384,9064.3767846884,0
+VFMO.US,D,20210803,000000,125.572,127.523,125.126,127.523,3876.9444033419,0
+VFMO.US,D,20210804,000000,128.602,128.602,126.186,126.186,12803.003119474,0
+VFMO.US,D,20210805,000000,127.444,128.564,127.365,128.375,2886.5062628007,0
+VFMO.US,D,20210806,000000,129.237,129.563,129.237,129.385,5381.2796015136,0
+VFMO.US,D,20210809,000000,127.998,129.969,127.998,129.435,20035.927521959,0
+VFMO.US,D,20210810,000000,129.791,130.673,129.791,130.307,5320.7023452114,0
+VFMO.US,D,20210811,000000,131.97,131.97,128.969,130.683,6798.7873989855,0
+VFMO.US,D,20210812,000000,130.713,130.841,129.831,130.841,5568.0594751121,0
+VFMO.US,D,20210813,000000,130.495,130.495,129.246,129.246,6216.2361175459,0
+VFMO.US,D,20210816,000000,128.662,128.662,127.583,128.226,3006.6511544667,0
+VFMO.US,D,20210817,000000,127.533,127.533,124.809,125.968,6459.5547636931,0
+VFMO.US,D,20210818,000000,125.434,126.859,124.928,124.928,5497.3860094262,0
+VFMO.US,D,20210819,000000,123.957,123.957,122.977,123.225,2206.0217503391,0
+VFMO.US,D,20210820,000000,123.987,125.096,123.967,125.096,8223.362543026,0
+VFMO.US,D,20210823,000000,126.939,127.84,126.939,127.632,6361.6215326712,0
+VFMO.US,D,20210824,000000,128.524,129.296,128.524,129.167,6247.5343666353,0
+VFMO.US,D,20210825,000000,129.563,130.713,129.563,130.147,7366.1943663496,0
+VFMO.US,D,20210826,000000,129.732,129.732,128.582,128.771,3450.8843673496,0
+VFMO.US,D,20210827,000000,129.474,131.99,129.474,131.683,7913.4089149463,0
+VFMO.US,D,20210830,000000,131.693,131.693,130.98,130.98,4238.3886992785,0
+VFMO.US,D,20210831,000000,131.356,131.356,130.613,130.901,2162.6080499892,0
+VFMO.US,D,20210901,000000,130.455,131.366,130.227,131.118,10068.949618367,0
+VFMO.US,D,20210902,000000,132.09,132.535,131.792,131.94,7435.8582110972,0
+VFMO.US,D,20210903,000000,131.97,131.97,131.118,131.584,4642.2370746266,0
+VFMO.US,D,20210907,000000,131.406,131.475,130.703,130.703,7384.3675432403,0
+VFMO.US,D,20210908,000000,129.891,129.891,128.791,129.078,133730.35101278,0
+VFMO.US,D,20210909,000000,130.544,130.713,129.761,129.811,4235.3598364634,0
+VFMO.US,D,20210910,000000,130.277,130.554,128.8,128.8,4637.1889699347,0
+VFMO.US,D,20210913,000000,129.237,129.237,128.652,128.85,1495.2486097264,0
+VFMO.US,D,20210914,000000,128.524,128.524,127.117,127.285,1405.3923462114,0
+VFMO.US,D,20210915,000000,127.919,129.464,127.919,129.316,3233.8158656,0
+VFMO.US,D,20210916,000000,128.652,129.603,128.582,129.425,2148.473356852,0
+VFMO.US,D,20210917,000000,128.781,128.791,128.226,128.791,727.93669656498,0
+VFMO.US,D,20210920,000000,125.304,125.928,123.571,125.236,9733.7554668279,0
+VFMO.US,D,20210921,000000,125.453,126.433,125.344,125.552,6526.1897456255,0
+VFMO.US,D,20210922,000000,126.671,128.118,126.671,127.781,3542.7598727413,0
+VFMO.US,D,20210923,000000,129.811,131.109,129.811,130.554,4450.4090963362,0
+VFMO.US,D,20210924,000000,130.445,130.554,130.217,130.237,2095.9730680567,0
+VFMO.US,D,20210927,000000,131.316,131.624,131.158,131.257,4786.6128688135,0
+VFMO.US,D,20210928,000000,129.751,129.751,128.157,128.157,7374.2713338566,0
+VFMO.US,D,20210929,000000,128.494,128.92,127.771,127.86,4696.7566052986,0
+VFMO.US,D,20210930,000000,128.098,128.384,126.563,126.563,2565.4468043989,0
+VFMO.US,D,20211001,000000,127.295,128.177,125.632,128.128,4754.3049987857,0
+VFMO.US,D,20211004,000000,126.879,127.642,126.503,126.691,3097.51703892,0
+VFMO.US,D,20211005,000000,127.454,129.009,127.315,128.266,2635.1106491465,0
+VFMO.US,D,20211006,000000,127.236,127.395,125.879,127.365,7894.2261171173,0
+VFMO.US,D,20211007,000000,130.109,130.287,129.395,129.395,23691.764939797,0
+VFMO.US,D,20211008,000000,130.049,130.049,128.83,128.83,2659.3415516673,0
+VFMO.US,D,20211011,000000,129.93,129.93,128.018,128.018,2064.6748189672,0
+VFMO.US,D,20211012,000000,128.404,128.96,128.118,128.355,3457.9517139182,0
+VFMO.US,D,20211013,000000,128.82,128.82,128.296,128.791,4157.6190242088,0
+VFMO.US,D,20211014,000000,130.137,130.742,130.137,130.613,2313.0415698063,0
+VFMO.US,D,20211015,000000,131.584,131.91,131.019,131.019,1929.3856132256,0
+VFMO.US,D,20211018,000000,130.742,132.05,130.742,132.05,4169.7344754693,0
+VFMO.US,D,20211019,000000,132.505,132.881,132.317,132.426,6836.1433737052,0
+VFMO.US,D,20211020,000000,132.743,133.456,132.614,133.287,4730.0740962648,0
+VFMO.US,D,20211021,000000,133.991,133.991,133.307,133.713,2256.5027972576,0
+VFMO.US,D,20211022,000000,133.535,134.09,133.525,134.09,3967.8102877952,0
+VFMO.US,D,20211025,000000,134.407,135.536,134.407,135.258,1740.5864977504,0
+VFMO.US,D,20211026,000000,135.388,135.833,134.664,134.704,5170.2688253942,0
+VFMO.US,D,20211027,000000,134.041,134.129,132.09,132.09,7074.4139151606,0
+VFMO.US,D,20211028,000000,132.268,134.546,132.268,134.546,5216.7113885593,0
+VFMO.US,D,20211029,000000,134.803,135.06,134.654,135.04,5571.0883379272,0
+VFMO.US,D,20211101,000000,135.962,136.953,135.714,136.893,6293.9769298004,0
+VFMO.US,D,20211102,000000,137.755,137.755,136.775,137.398,6701.863788902,0
+VFMO.US,D,20211103,000000,137.517,139.082,137.517,138.814,6578.6900344208,0
+VFMO.US,D,20211104,000000,139.349,140.489,138.052,138.448,6118.3028865239,0
+VFMO.US,D,20211105,000000,139.577,139.607,139.052,139.329,1701.2112811539,0
+VFMO.US,D,20211108,000000,140.726,140.904,140.191,140.191,4777.5262803682,0
+VFMO.US,D,20211109,000000,140.469,140.469,138.804,139.637,6685.709853888,0
+VFMO.US,D,20211110,000000,139.439,139.439,136.695,137.18,9850.8714956789,0
+VFMO.US,D,20211111,000000,138.794,138.794,138.368,138.368,7808.4083373558,0
+VFMO.US,D,20211112,000000,140.043,140.043,138.448,138.914,5745.7527602653,0
+VFMO.US,D,20211115,000000,139.29,139.29,138.082,138.28,9428.8499434401,0
+VFMO.US,D,20211116,000000,139.201,139.26,138.814,138.814,4208.1000711274,0
+VFMO.US,D,20211117,000000,138.924,138.924,137.329,137.369,5289.4040961219,0
+VFMO.US,D,20211118,000000,138.29,138.358,136.557,137.378,10942.271730058,0
+VFMO.US,D,20211119,000000,136.576,136.823,135.962,135.962,8378.844167535,0
+VFMO.US,D,20211122,000000,137.794,137.794,135.853,135.853,3456.9420929799,0
+VFMO.US,D,20211123,000000,136.873,136.873,134.942,136.061,11214.869383418,0
+VFMO.US,D,20211124,000000,136.289,136.527,136.289,136.527,2059.6267142754,0
+VFMO.US,D,20211126,000000,132.832,132.832,131.842,132.624,2752.2266779974,0
+VFMO.US,D,20211129,000000,134.872,134.872,133.199,133.525,5459.0204137681,0
+VFMO.US,D,20211130,000000,132.456,132.456,129.524,130.019,8593.8934274079,0
+VFMO.US,D,20211201,000000,133.674,133.674,127.087,127.087,24559.029325858,0
+VFMO.US,D,20211202,000000,128.8,130.167,127.325,129.791,23418.157665499,0
+VFMO.US,D,20211203,000000,131.059,131.059,125.76,126.671,16407.349869456,0
+VFMO.US,D,20211206,000000,126.999,128.573,125.661,127.82,16558.793010211,0
+VFMO.US,D,20211207,000000,130.643,132.228,130.643,131.505,3136.8922555165,0
+VFMO.US,D,20211208,000000,131.456,132.545,131.456,132.356,8921.0106114399,0
+VFMO.US,D,20211209,000000,131.654,131.654,130.059,130.147,4448.3898544595,0
+VFMO.US,D,20211210,000000,129.91,130.415,129.901,130.415,2950.112381918,0
+VFMO.US,D,20211213,000000,127.83,128.8,127.83,127.949,3690.1645297434,0
+VFMO.US,D,20211214,000000,127.593,127.593,126.543,126.721,1859.7217684781,0
+VFMO.US,D,20211215,000000,126.721,129.158,125.463,128.969,4941.0848723842,0
+VFMO.US,D,20211216,000000,129.881,130.495,127.037,127.236,4772.4781756764,0
+VFMO.US,D,20211217,000000,126.819,127.503,126.781,126.781,4623.0542767975,0
+VFMO.US,D,20211220,000000,123.967,124.8,122.858,124.502,9508.6099975714,0
+VFMO.US,D,20211221,000000,126.117,128.246,126.117,128.246,6215.2264966075,0
+VFMO.US,D,20211222,000000,128.83,129.603,128.83,129.603,5937.5807385557,0
+VFMO.US,D,20211223,000000,130.277,131.059,130.277,130.841,3051.074475755,0
+VFMO.US,D,20211227,000000,131.634,132.931,131.168,132.931,9782.2172718697,0
+VFMO.US,D,20211228,000000,133.545,133.545,131.772,131.772,5267.1924354778,0
+VFMO.US,D,20211229,000000,132.09,132.258,131.485,131.892,6046.6197998997,0
+VFMO.US,D,20211230,000000,132.426,132.951,131.475,131.475,9626.7356473607,0
+VFMO.US,D,20211231,000000,131.752,131.872,131.505,131.505,4519.0633201454,0
+VFMO.US,D,20220103,000000,131.683,133.357,131.406,131.852,7285.42469128,0
+VFMO.US,D,20220104,000000,132.664,132.664,131.722,132.495,4643.246695565,0
+VFMO.US,D,20220105,000000,132.346,132.644,128.355,128.355,12975.648299935,0
+VFMO.US,D,20220106,000000,128.722,130.039,127.305,129.336,39137.955675925,0
+VFMO.US,D,20220107,000000,129.732,129.732,127.632,127.652,16456.821295436,0
+VFMO.US,D,20220110,000000,127.652,127.652,124.175,126.979,19000.05643919,0
+VFMO.US,D,20220111,000000,126.741,129.078,126.355,129.078,47377.472153964,0
+VFMO.US,D,20220112,000000,131.128,131.128,128.276,129.038,24768.020860099,0
+VFMO.US,D,20220113,000000,129.593,129.841,126.533,126.533,8176.919979861,0
+VFMO.US,D,20220114,000000,126.404,126.553,125.434,126.553,3605.3563709203,0
+VFMO.US,D,20220118,000000,124.651,125.236,122.937,123.135,37264.099214309,0
+VFMO.US,D,20220119,000000,123.581,123.581,121.065,121.065,14401.233064914,0
+VFMO.US,D,20220120,000000,121.244,123.155,118.688,118.688,11825.690051131,0
+VFMO.US,D,20220121,000000,117.856,118.758,116.103,116.222,49165.510835818,0
+VFMO.US,D,20220124,000000,113.587,117.707,111.21,117.707,24814.463423265,0
+VFMO.US,D,20220125,000000,115.46,117.886,114.32,116.242,16218.550753981,0
+VFMO.US,D,20220126,000000,119.104,119.382,114.914,115.39,40271.759989714,0
+VFMO.US,D,20220127,000000,117.727,117.826,113.587,114.221,29231.555028635,0
+VFMO.US,D,20220128,000000,113.498,116.479,113.498,116.479,16538.600591444,0
+VFMO.US,D,20220131,000000,117.846,119.718,117.678,119.718,54741.647278437,0
+VFMO.US,D,20220201,000000,122.125,122.125,119.51,121.54,16372.013136612,0
+VFMO.US,D,20220202,000000,121.491,122.204,120.798,122.096,21331.271185888,0
+VFMO.US,D,20220203,000000,120.917,120.917,119.56,119.777,10949.339076626,0
+VFMO.US,D,20220204,000000,120.758,121.422,119.639,120.551,10512.173210311,0
+VFMO.US,D,20220207,000000,121.253,121.68,120.481,120.481,7091.5774711129,0
+VFMO.US,D,20220208,000000,120.57,122.224,120.57,122.224,8657.4995465252,0
+VFMO.US,D,20220209,000000,123.819,124.443,123.779,124.344,6070.8507024205,0
+VFMO.US,D,20220210,000000,124.75,125.522,122.343,122.957,9020.9630843385,0
+VFMO.US,D,20220211,000000,122.917,123.511,120.501,121.273,10868.569401557,0
+VFMO.US,D,20220214,000000,120.609,120.649,119.718,120.253,10020.487813325,0
+VFMO.US,D,20220215,000000,122.274,122.68,122.274,122.68,4771.468554738,0
+VFMO.US,D,20220216,000000,122.551,123.254,122.531,123.027,3862.8097102047,0
+VFMO.US,D,20220217,000000,121.531,121.54,120.065,120.323,4301.9948183958,0
+VFMO.US,D,20220218,000000,119.302,120.669,119.223,119.471,2708.8129776475,0
+VFMO.US,D,20220222,000000,119.5,119.599,117.015,117.747,24626.673928728,0
+VFMO.US,D,20220223,000000,117.727,118.242,115.905,115.905,8921.0106114399,0
+VFMO.US,D,20220224,000000,111.962,117.213,111.962,117.213,12061.94135071,0
+VFMO.US,D,20220225,000000,117.896,120.887,117.896,120.827,12003.383336284,0
+VFMO.US,D,20220228,000000,119.817,121.412,119.817,121.244,3976.8968762406,0
+VFMO.US,D,20220301,000000,120.343,120.521,118.56,118.807,4631.1312443045,0
+VFMO.US,D,20220302,000000,121.392,123.264,121.016,122.739,20022.802449759,0
+VFMO.US,D,20220303,000000,124.581,124.581,121.214,121.64,16074.174959794,0
+VFMO.US,D,20220304,000000,119.689,120.333,119.689,120.333,4090.9840422764,0
+VFMO.US,D,20220307,000000,121.828,121.828,116.767,116.767,10077.026585874,0
+VFMO.US,D,20220308,000000,117.489,118.946,116.667,116.797,18982.892883238,0
+VFMO.US,D,20220309,000000,118.886,120.213,118.886,119.53,6453.4970380629,0
+VFMO.US,D,20220310,000000,118.262,119.728,118.114,119.659,29106.362032277,0
+VFMO.US,D,20220311,000000,119.847,119.917,118.58,118.58,9947.7951057624,0
+VFMO.US,D,20220314,000000,118.252,118.956,116.43,117.043,25043.647376275,0
+VFMO.US,D,20220315,000000,116.965,118.768,116.757,118.698,5920.4171826034,0
+VFMO.US,D,20220316,000000,121.214,121.63,120.867,121.63,4464.5437894734,0
+VFMO.US,D,20220317,000000,122.125,123.779,122.125,123.719,6187.9667312715,0
+VFMO.US,D,20220318,000000,123.225,124.918,123.225,124.888,2506.8887899734,0
+VFMO.US,D,20220321,000000,125.294,125.681,124.512,125.104,2894.5832303076,0
+VFMO.US,D,20220322,000000,126.206,126.305,125.715,126.004,3764.8764791828,0
+VFMO.US,D,20220323,000000,125.334,126.177,124.889,124.889,3886.0309917872,0
+VFMO.US,D,20220324,000000,126.761,126.761,125.186,126.43,3266.1237356279,0
+VFMO.US,D,20220325,000000,127.009,127.343,126.594,127.343,2172.7042593729,0
+VFMO.US,D,20220328,000000,125.785,126.49,125.785,126.49,3819.3960098548,0
+VFMO.US,D,20220329,000000,127.207,128.384,127.207,128.269,3139.9211183316,0
+VFMO.US,D,20220330,000000,128.399,128.424,126.29,126.663,3000.5934288365,0
+VFMO.US,D,20220331,000000,126.731,127.047,125.206,125.206,36854.193113331,0
+VFMO.US,D,20220401,000000,126.423,126.433,124.8,125.675,2994.5357032063,0
+VFMO.US,D,20220404,000000,125.552,125.78,125.221,125.697,4159.6382660856,0
+VFMO.US,D,20220405,000000,125.948,126.037,123.338,123.462,3562.9522915087,0
+VFMO.US,D,20220406,000000,122.264,122.502,121.511,122.395,3384.2493854172,0
+VFMO.US,D,20220407,000000,122.006,123.61,121.58,123.119,8026.4864600438,0
+VFMO.US,D,20220408,000000,124.106,124.106,123.478,123.478,2945.0642772261,0
+VFMO.US,D,20220411,000000,122.234,122.66,121.765,121.765,3024.8243313574,0
+VFMO.US,D,20220412,000000,123.387,124.101,121.773,122.214,6131.4279587228,0
+VFMO.US,D,20220413,000000,122.977,124.522,122.915,124.3,4362.572074698,0
+VFMO.US,D,20220414,000000,125.088,125.088,123.586,123.586,3124.776804256,0
+VFMO.US,D,20220418,000000,123.066,124.25,123.066,123.537,7946.7264059125,0
+VFMO.US,D,20220419,000000,125.234,125.364,124.988,125.325,2208.0409922158,0
+VFMO.US,D,20220420,000000,126.345,126.626,126.037,126.243,19261.548262229,0
+VFMO.US,D,20220421,000000,128.434,128.434,122.693,122.693,3484.2018583159,0
+VFMO.US,D,20220422,000000,121.162,121.162,118.79,118.793,6566.5745831604,0
+VFMO.US,D,20220425,000000,117.619,118.976,116.321,118.674,13716.710068699,0
+VFMO.US,D,20220426,000000,117.701,117.701,116.024,116.074,5724.5507205595,0
+VFMO.US,D,20220427,000000,116.802,117.331,116.288,116.288,10371.835899878,0
+VFMO.US,D,20220428,000000,117.113,119.134,114.914,118.287,11983.190917517,0
+VFMO.US,D,20220429,000000,117.559,118.183,114.649,114.649,5151.0860275652,0
+VFMO.US,D,20220502,000000,114.627,115.497,112.666,115.204,15423.979075483,0
+VFMO.US,D,20220503,000000,116.225,117.283,116.143,116.969,7973.9861712485,0
+VFMO.US,D,20220504,000000,116.449,120.224,116.232,120.224,12713.146855958,0
+VFMO.US,D,20220505,000000,118.55,118.55,115.307,116.073,14029.692559593,0
+VFMO.US,D,20220506,000000,114.942,115.865,114.597,115.663,4168.7248545309,0
+VFMO.US,D,20220509,000000,111.428,111.894,109.695,109.913,18079.282143397,0
+VFMO.US,D,20220510,000000,112.34,112.378,109.17,110.452,41566.094032705,0
+VFMO.US,D,20220511,000000,111.101,112.498,109.166,109.166,16864.708154537,0
+VFMO.US,D,20220512,000000,109.754,110.284,107.643,109.196,22541.806690994,0
+VFMO.US,D,20220513,000000,112.092,113.082,112.042,112.396,8474.7581566802,0
+VFMO.US,D,20220516,000000,111.992,113.73,111.992,112.874,8765.5289869308,0
+VFMO.US,D,20220517,000000,115.212,115.528,114.399,115.528,23668.543658215,0
+VFMO.US,D,20220518,000000,113.755,113.755,109.942,110.391,5976.9559551521,0
+VFMO.US,D,20220519,000000,109.719,111.774,109.249,110.411,11704.535538527,0
+VFMO.US,D,20220520,000000,111.18,111.228,108.11,110.231,11083.618661429,0
+VFMO.US,D,20220523,000000,111.2,113.039,111.2,112.529,18789.045663071,0
+VFMO.US,D,20220524,000000,111.018,112.127,110.613,111.87,9106.7808641,0
+VFMO.US,D,20220525,000000,113.303,114.37,113.303,113.957,10328.422199528,0
+VFMO.US,D,20220526,000000,114.657,116.589,114.657,116.192,10481.88458216,0
+VFMO.US,D,20220527,000000,117.817,118.788,117.376,118.788,4958.2484283365,0
+VFMO.US,D,20220531,000000,118.396,118.46,117.203,117.342,6128.3990959076,0
+VFMO.US,D,20220601,000000,117.242,117.892,116.024,117.356,7548.9357561946,0
+VFMO.US,D,20220602,000000,118.768,118.887,116.697,118.887,12455.693516674,0
+VFMO.US,D,20220603,000000,118.183,118.728,118.071,118.645,4364.5913165748,0
+VFMO.US,D,20220606,000000,119.039,119.362,118.768,118.926,4553.39043205,0
+VFMO.US,D,20220607,000000,119.53,120.945,118.405,120.945,7193.5491858883,0
+VFMO.US,D,20220608,000000,120.193,120.27,118.856,119.144,8287.9782830817,0
+VFMO.US,D,20220609,000000,117.866,118.506,116.413,116.413,7139.0296552163,0
+VFMO.US,D,20220610,000000,114.518,114.568,113.557,113.895,19039.431655787,0
+VFMO.US,D,20220613,000000,112.726,112.726,108.521,109.12,18192.359688494,0
+VFMO.US,D,20220614,000000,109.457,109.457,108.596,108.954,20579.103586801,0
+VFMO.US,D,20220615,000000,110.244,110.244,108.794,109.488,17248.364111118,0
+VFMO.US,D,20220616,000000,105.376,106.099,104.544,104.976,21122.279651645,0
+VFMO.US,D,20220617,000000,106.783,106.783,103.588,104.215,14489.070086552,0
+VFMO.US,D,20220621,000000,104.336,107.555,104.336,107.189,21531.176131685,0
+VFMO.US,D,20220622,000000,105.697,106.743,105.581,105.779,29777.759956293,0
+VFMO.US,D,20220623,000000,105.143,105.366,104.049,104.967,16469.946367634,0
+VFMO.US,D,20220624,000000,107.427,107.961,106.139,107.961,14794.985230878,0
+VFMO.US,D,20220627,000000,108.506,109.526,108.506,109.15,21267.665066771,0
+VFMO.US,D,20220628,000000,111.656,111.656,108.248,108.529,19175.730482467,0
+VFMO.US,D,20220629,000000,108.511,108.511,106.739,107.208,8082.264203037,0
+VFMO.US,D,20220630,000000,104.808,107.005,104.808,106.099,14894.831419666,0
+VFMO.US,D,20220701,000000,107.555,107.555,105.413,107.267,12939.05607747,0
+VFMO.US,D,20220705,000000,106.749,106.749,103.633,105.456,12368.496039273,0
+VFMO.US,D,20220706,000000,106.649,106.649,103.877,104.997,17546.730188746,0
+VFMO.US,D,20220707,000000,107.326,107.695,107.326,107.376,15373.981310897,0
+VFMO.US,D,20220708,000000,107.695,108.013,107.087,107.406,12640.717465948,0
+VFMO.US,D,20220711,000000,107.874,107.874,106.283,106.458,8603.6033928675,0
+VFMO.US,D,20220712,000000,104.499,106.41,104.499,105.574,42204.366205643,0
+VFMO.US,D,20220713,000000,104.031,106.201,104.031,105.549,6880.873700075,0
+VFMO.US,D,20220714,000000,104.479,104.479,102.448,104.409,79321.908408777,0
+VFMO.US,D,20220715,000000,106.739,106.739,105.455,106.228,11913.45431867,0
+VFMO.US,D,20220718,000000,108.65,108.65,106.194,106.291,12280.099413637,0
+VFMO.US,D,20220719,000000,107.904,109.489,107.904,109.436,6120.4618181835,0
+VFMO.US,D,20220720,000000,109.307,110.117,109.248,109.935,12966.177769426,0
+VFMO.US,D,20220721,000000,110.452,110.452,108.252,109.764,11069.66834669,0
+VFMO.US,D,20220722,000000,110.502,110.502,108.561,108.816,7411.253453891,0
+VFMO.US,D,20220725,000000,110.681,110.722,109.264,110.722,11348.921323131,0
+VFMO.US,D,20220726,000000,110.413,110.898,110.19,110.451,9624.1826161195,0
+VFMO.US,D,20220727,000000,111.184,112.866,110.92,112.721,9196.2625874725,0
+VFMO.US,D,20220728,000000,114.116,114.116,111.364,113.439,8327.363937755,0
+VFMO.US,D,20220729,000000,115.111,115.161,113.931,114.965,11737.665574508,0
+VFMO.US,D,20220801,000000,114.982,114.982,113.897,114.336,6254.061263747,0
+VFMO.US,D,20220802,000000,113.698,114.996,113.488,113.949,8739.21185265,0
+VFMO.US,D,20220803,000000,114.474,114.474,113.578,114.072,13295.656101342,0
+VFMO.US,D,20220804,000000,114.225,114.225,112.674,112.674,7926.5656010645,0
+VFMO.US,D,20220805,000000,111.716,114.002,111.716,113.933,9121.9290613695,0
+VFMO.US,D,20220808,000000,115.44,115.44,114.061,114.352,4840.7197606805,0
+VFMO.US,D,20220809,000000,115.196,115.196,114.252,114.421,7715.6191080695,0
+VFMO.US,D,20220810,000000,115.32,116.127,115.32,116.127,25300.520566976,0
+VFMO.US,D,20220811,000000,118.177,118.177,116.973,117.165,9287.672734437,0
+VFMO.US,D,20220812,000000,117.471,118.783,117.471,118.783,4685.021158708,0
+VFMO.US,D,20220815,000000,119.004,119.004,117.603,118.763,6284.196477032,0
+VFMO.US,D,20220816,000000,119.173,119.432,118.735,119.053,43212.891343581,0
+VFMO.US,D,20220817,000000,118.635,118.954,117.909,118.637,6698.053406146,0
+VFMO.US,D,20220818,000000,119.491,120.218,119.491,120.037,4038.11858019,0
+VFMO.US,D,20220819,000000,120.845,120.845,119.014,119.253,5903.4882825315,0
+VFMO.US,D,20220822,000000,118.367,118.451,117.628,117.757,5581.041500382,0
+VFMO.US,D,20220823,000000,118.75,119.103,118.317,118.564,3250.585006342,0
+VFMO.US,D,20220824,000000,119.442,119.442,118.655,119.201,39955.274787472,0
+VFMO.US,D,20220825,000000,120.146,120.394,119.586,120.394,6008.961529029,0
+VFMO.US,D,20220826,000000,122.02,122.02,117.794,117.829,6289.2190125795,0
+VFMO.US,D,20220829,000000,117.361,118.396,116.805,117.555,4079.3033716795,0
+VFMO.US,D,20220830,000000,118.954,118.954,114.559,114.893,8600.589871539,0
+VFMO.US,D,20220831,000000,114.484,114.544,114.484,114.514,1925.6401289115,0
+VFMO.US,D,20220901,000000,114.474,114.474,112.751,113.506,8339.418023069,0
+VFMO.US,D,20220902,000000,114.424,115.524,113.11,113.569,7439.379652957,0
+VFMO.US,D,20220906,000000,113.528,113.942,112.533,112.533,6682.9857995035,0
+VFMO.US,D,20220907,000000,112.891,113.927,111.418,113.927,6503.179026903,0
+VFMO.US,D,20220908,000000,113.663,114.942,113.663,114.885,7964.7368712255,0
+VFMO.US,D,20220909,000000,117.232,117.232,116.39,116.779,19188.094805669,0
+VFMO.US,D,20220912,000000,117.789,117.968,117.341,117.642,17495.500326161,0
+VFMO.US,D,20220913,000000,115.451,115.451,113.645,114.061,10003.886303511,0
+VFMO.US,D,20220914,000000,115.649,115.649,114.014,114.907,32752.958812357,0
+VFMO.US,D,20220915,000000,114.952,114.952,113.501,113.812,14451.843784377,0
+VFMO.US,D,20220916,000000,111.786,112.317,111.274,112.317,5176.2251352535,0
+VFMO.US,D,20220919,000000,110.522,113.165,110.522,113.043,3350.0312101825,0
+VFMO.US,D,20220920,000000,111.682,111.935,111.468,111.935,3540.8875609875,0
+VFMO.US,D,20220921,000000,112.612,112.714,110.154,110.154,4365.587897887,0
+VFMO.US,D,20220922,000000,109.506,109.571,108.82,108.939,10978.258199726,0
+VFMO.US,D,20220923,000000,105.7435,105.7435,104.18,105.3314,8048,0
+VFMO.US,D,20220926,000000,104.975,105.7699,103.82,104.03,49034,0
+VFMO.US,D,20220927,000000,105.68,106.0363,104.106,104.8921,21544,0
+VFMO.US,D,20220928,000000,105.86,108.305,105.0295,108.0598,14842,0
+VFMO.US,D,20220929,000000,108.01,108.01,105.43,106.37,11808,0
+VFMO.US,D,20220930,000000,106.7381,107.55,105.7631,105.7631,19200,0
+VFMO.US,D,20221003,000000,107.26,109.6056,107.26,109.0769,17893,0
+VFMO.US,D,20221004,000000,111.53,112.3919,111.53,112.3919,10365,0
+VFMO.US,D,20221005,000000,109.11,113.03,109.11,112.57,13882,0
+VFMO.US,D,20221006,000000,112.54,112.74,111.86,112.1051,13606,0
+VFMO.US,D,20221007,000000,112.33,112.33,109.595,110.04,6985,0
+VFMO.US,D,20221010,000000,110.38,110.897,108.79,109.32,10208,0
+VFMO.US,D,20221011,000000,108.715,110.5,108.17,109.2748,4595,0
+VFMO.US,D,20221012,000000,108.81,109.5946,108.37,109.0016,11416,0
+VFMO.US,D,20221013,000000,108.74,112.27,108.74,112.08,10377,0
+VFMO.US,D,20221014,000000,111.795,111.795,108.8331,108.8331,6059,0
+VFMO.US,D,20221017,000000,111.05,111.39,110.58,111.2137,15555,0
+VFMO.US,D,20221018,000000,112.92,112.92,111.865,112.3598,2295,0
+VFMO.US,D,20221019,000000,113.38,113.38,111.12,111.99,6072,0
+VFMO.US,D,20221020,000000,112.44,113.055,110.924,111.3091,10142,0
+VFMO.US,D,20221021,000000,111.5733,113.8484,111,113.8484,3929,0
+VFMO.US,D,20221024,000000,114.71,115.1283,114.31,114.89,5513,0
+VFMO.US,D,20221025,000000,115.1,116.56,115.1,116.375,13133,0
+VFMO.US,D,20221026,000000,117.4912,118.46,117.13,117.1447,54266,0
+VFMO.US,D,20221027,000000,118.59,118.59,117.0818,117.0818,24399,0
+VFMO.US,D,20221028,000000,118.31,119.132,117.2465,119.132,5818,0
+VFMO.US,D,20221031,000000,119.61,119.9805,118.722,119.3734,9958,0
+VFMO.US,D,20221101,000000,119.885,119.98,119.23,119.5243,28097,0
+VFMO.US,D,20221102,000000,119.89,120.44,116.8843,116.8843,36896,0
+VFMO.US,D,20221103,000000,116.7,117.8,115.97,117.0982,9156,0
+VFMO.US,D,20221104,000000,119.31,119.31,116.83,117.29,3440,0
+VFMO.US,D,20221107,000000,118.5,118.79,117.86,118.63,41077,0
+VFMO.US,D,20221108,000000,119.23,119.86,117.97,119.1265,15349,0
+VFMO.US,D,20221109,000000,119.07,119.07,115.9817,115.9817,12580,0
+VFMO.US,D,20221110,000000,118.78,119.49,118.21,119.49,8741,0
+VFMO.US,D,20221111,000000,121.46,121.46,118.075,118.8,4701,0
+VFMO.US,D,20221114,000000,119.76,120.23,118.5488,118.5488,18102,0
+VFMO.US,D,20221115,000000,121.91,121.91,119.03,119.52,22098,0
+VFMO.US,D,20221116,000000,120.48,120.48,118.235,120.02,10888,0
+VFMO.US,D,20221117,000000,117.16,118.23,117.04,118.23,13338,0
+VFMO.US,D,20221118,000000,118.68,119.29,118.39,119.2,43150,0
+VFMO.US,D,20221121,000000,119.09,119.2195,117.77,118.8543,11916,0
+VFMO.US,D,20221122,000000,121.04,121.04,119.823,120.84,11003,0
+VFMO.US,D,20221123,000000,121.07,121.07,120.1,120.4361,9794,0
+VFMO.US,D,20221125,000000,120.74,121.3,120.74,120.9529,5025,0
+VFMO.US,D,20221128,000000,119.935,120.5087,118.92,119.27,12980,0
+VFMO.US,D,20221129,000000,120.79,120.79,119.37,119.5617,5557,0
+VFMO.US,D,20221130,000000,120.085,121.93,118.77,121.93,12027,0
+VFMO.US,D,20221201,000000,122.71,123.2326,121.1,121.28,11236,0
+VFMO.US,D,20221202,000000,120.24,121.995,120.24,121.77,9215,0
+VFMO.US,D,20221205,000000,121.445,121.445,118.4,118.7539,11014,0
+VFMO.US,D,20221206,000000,118.28,118.59,116.82,117.31,19805,0
+VFMO.US,D,20221207,000000,117.62,117.88,116.9001,117.26,22558,0
+VFMO.US,D,20221208,000000,119.22,119.22,116.93,117.32,9539,0
+VFMO.US,D,20221209,000000,117.24,117.24,115.34,115.34,16975,0
+VFMO.US,D,20221212,000000,115.47,117.25,115.47,117.1019,13088,0
+VFMO.US,D,20221213,000000,120.23,120.23,116.9923,117.343,6760,0
+VFMO.US,D,20221214,000000,117.79,118.06,116.75,117.01,14564,0
+VFMO.US,D,20221215,000000,116.01,116.01,114.37,114.7152,79549,0
+VFMO.US,D,20221216,000000,114.95,114.95,113.09,114.12,11786,0
+VFMO.US,D,20221219,000000,113.96,113.98,112.535,113.1099,14841,0
+VFMO.US,D,20221220,000000,113.11,114.22,113.11,113.881,12008,0
+VFMO.US,D,20221221,000000,116.91,116.91,114.73,115.5854,24003,0
+VFMO.US,D,20221222,000000,114.4,114.63,112.153,113.42,17587,0
+VFMO.US,D,20221223,000000,114.07,114.3847,113.3028,114.3847,18528,0
+VFMO.US,D,20221227,000000,114.95,114.95,113.9,114.24,8795,0
+VFMO.US,D,20221228,000000,114.55,114.55,112.37,112.5399,16769,0
+VFMO.US,D,20221229,000000,112.57,114.3315,112.57,114.0454,21815,0
+VFMO.US,D,20221230,000000,113.52,114.06,113.205,114.06,16896,0
+VFMO.US,D,20230103,000000,114.77,114.77,111.61,112.1244,32118,0
+VFMO.US,D,20230104,000000,112.705,113.29,112.1625,112.442,15303,0
+VFMO.US,D,20230105,000000,111.79,112.57,111.7645,112.2041,9362,0
+VFMO.US,D,20230106,000000,113.235,114.705,113.09,114.4508,21456,0
+VFMO.US,D,20230109,000000,115.23,115.4986,113.9795,114.0189,18390,0
+VFMO.US,D,20230110,000000,114.08,115.39,114.08,115.39,7409,0
+VFMO.US,D,20230111,000000,116.1,116.13,115.61,116.13,7600,0
+VFMO.US,D,20230112,000000,117.96,117.96,116.1526,117.59,13326,0
+VFMO.US,D,20230113,000000,117.17,118.23,117.17,118.1529,11470,0
+VFMO.US,D,20230117,000000,118.21,118.71,117.75,117.93,15625,0
+VFMO.US,D,20230118,000000,118.62,118.7387,115.96,116.0025,6872,0
+VFMO.US,D,20230119,000000,115.2974,115.58,114.75,115.05,17717,0
+VFMO.US,D,20230120,000000,115.62,116.511,115.5,116.4951,13190,0
+VFMO.US,D,20230123,000000,116.63,117.794,116.63,117.2662,14479,0
+VFMO.US,D,20230124,000000,117.16,117.6545,116.5,117.5424,20876,0
+VFMO.US,D,20230125,000000,116.21,117.7066,116.14,117.7066,13297,0
+VFMO.US,D,20230126,000000,118.73,118.73,117.5877,118.45,11457,0
+VFMO.US,D,20230127,000000,118.53,119.0168,118.11,118.2,10527,0
+VFMO.US,D,20230130,000000,117.98,118.185,116.8492,116.8492,21198,0
+VFMO.US,D,20230131,000000,116.77,118.674,116.77,118.674,13650,0
+VFMO.US,D,20230201,000000,118.77,119.88,117.54,119.26,40168,0
+VFMO.US,D,20230202,000000,119.91,119.91,118.108,118.8762,17669,0
+VFMO.US,D,20230203,000000,117.93,119.71,117.93,118.5611,6857,0
+VFMO.US,D,20230206,000000,120.14,120.14,117.7454,117.9059,7862,0
+VFMO.US,D,20230207,000000,118,119.0635,116.85,119.0635,11299,0
+VFMO.US,D,20230208,000000,118.98,118.98,117.9123,117.9123,7332,0
+VFMO.US,D,20230209,000000,118.81,118.81,116.83,117.0637,14279,0
+VFMO.US,D,20230210,000000,116.74,118.39,116.74,118.255,3850,0
+VFMO.US,D,20230213,000000,118.68,119.15,117.98,119.09,12770,0
+VFMO.US,D,20230214,000000,118.83,119.57,118.21,119.2901,6537,0
+VFMO.US,D,20230215,000000,119.26,119.52,118.04,119.52,7666,0
+VFMO.US,D,20230216,000000,118.7,119.571,118.6136,118.65,8014,0
+VFMO.US,D,20230217,000000,118.66,118.66,117.565,118.1025,16567,0
+VFMO.US,D,20230221,000000,117.54,117.54,115.7098,115.7098,17108,0
+VFMO.US,D,20230222,000000,116.12,116.35,115.3412,115.66,10064,0
+VFMO.US,D,20230223,000000,116.58,116.7,115.426,116.368,11760,0
+VFMO.US,D,20230224,000000,115.1,115.8,114.7848,115.4844,11498,0
+VFMO.US,D,20230227,000000,117.85,117.85,115.81,116.0217,4497,0
+VFMO.US,D,20230228,000000,117.2,117.2,115.8982,115.8982,7303,0
+VFMO.US,D,20230301,000000,116.2,117.08,116.2,116.933,11718,0
+VFMO.US,D,20230302,000000,115.72,117.35,115.72,117.35,4679,0
+VFMO.US,D,20230303,000000,117.38,119.19,117.38,118.9264,9500,0
+VFMO.US,D,20230306,000000,118.605,118.605,117.45,117.6921,11436,0
+VFMO.US,D,20230307,000000,117.92,117.92,116.1,116.41,6926,0
+VFMO.US,D,20230308,000000,116.1444,116.19,115.311,116.0288,5285,0
+VFMO.US,D,20230309,000000,116.72,116.72,113.18,113.23,21419,0
+VFMO.US,D,20230310,000000,112.6053,112.6053,110.2366,110.58,9962,0
+VFMO.US,D,20230313,000000,109.41,110.36,108.43,109.4027,25175,0
+VFMO.US,D,20230314,000000,112.33,112.33,109.9421,110.9153,11184,0
+VFMO.US,D,20230315,000000,110.22,110.22,106.82,107.7825,17673,0
+VFMO.US,D,20230316,000000,107.31,109.75,106.731,109.3811,14163,0
+VFMO.US,D,20230317,000000,107.16,108.28,106.75,107.1115,7237,0
+VFMO.US,D,20230320,000000,107.45,109.27,107.45,108.836,39626,0
+VFMO.US,D,20230321,000000,110.17,111.29,110.17,110.96,18029,0
+VFMO.US,D,20230322,000000,111.26,111.26,108.683,108.683,5930,0
+VFMO.US,D,20230323,000000,109.23,109.949,106.89,107.7901,15124,0
+VFMO.US,D,20230324,000000,106.75,108.1699,106.22,107.7396,17914,0
+VFMO.US,D,20230327,000000,108.6,109.7544,108.6,109.1779,9999,0
+VFMO.US,D,20230328,000000,109.22,109.71,108.95,109.43,9492,0
+VFMO.US,D,20230329,000000,110.74,110.74,110.1144,110.6125,8006,0
+VFMO.US,D,20230330,000000,111.86,111.86,110.504,110.9074,7967,0
+VFMO.US,D,20230331,000000,112.17,112.5389,111.74,112.5389,9837,0
+VFMO.US,D,20230403,000000,114,114,112.62,113.2665,11018,0
+VFMO.US,D,20230404,000000,113.79,113.79,110.482,110.99,15307,0
+VFMO.US,D,20230405,000000,110.97,110.97,109.59,110.2536,7006,0
+VFMO.US,D,20230406,000000,110.44,110.44,109.72,110.05,7802,0
+VFMO.US,D,20230410,000000,109.88,111.09,109.88,110.92,9886,0
+VFMO.US,D,20230411,000000,111.07,112.21,111.07,111.75,14021,0
+VFMO.US,D,20230412,000000,112.02,112.38,111.33,111.4307,17851,0
+VFMO.US,D,20230413,000000,112.38,112.72,111.72,112.66,5335,0
+VFMO.US,D,20230414,000000,112.39,113.13,111.4801,112.095,21273,0
+VFMO.US,D,20230417,000000,112.94,112.9991,112.418,112.9991,14957,0
+VFMO.US,D,20230418,000000,113.6024,113.6024,113.02,113.3,12745,0
+VFMO.US,D,20230419,000000,113.48,113.48,112.76,113.1686,3532,0
+VFMO.US,D,20230420,000000,112.76,113.41,112.605,112.8499,6504,0
+VFMO.US,D,20230421,000000,112.7657,112.8623,112.41,112.8623,8435,0
+VFMO.US,D,20230424,000000,112.51,113.02,112.51,112.9831,5830,0
+VFMO.US,D,20230425,000000,112.97,112.97,110.624,110.624,4384,0
+VFMO.US,D,20230426,000000,110.82,110.82,109.56,109.6209,5777,0
+VFMO.US,D,20230427,000000,109.61,110.64,109.0007,110.5007,5951,0
+VFMO.US,D,20230428,000000,110.72,111.5,110.72,111.4425,8545,0
+VFMO.US,D,20230501,000000,111,112.337,111,112.04,6533,0
+VFMO.US,D,20230502,000000,111.19,111.19,109.8,110.7594,30821,0
+VFMO.US,D,20230503,000000,111.31,111.85,110.6106,110.6106,13724,0
+VFMO.US,D,20230504,000000,109.39,109.545,108.75,109.0548,7035,0
+VFMO.US,D,20230505,000000,110.57,111.59,110.57,111.184,3931,0
+VFMO.US,D,20230508,000000,111.22,111.56,110.94,111.3501,10198,0
+VFMO.US,D,20230509,000000,111,111.7248,110.94,111.3901,9142,0
+VFMO.US,D,20230510,000000,112.96,112.96,111.161,111.8127,26473,0
+VFMO.US,D,20230511,000000,110.86,111.67,110.7092,111.2902,6650,0
+VFMO.US,D,20230512,000000,111.665,111.773,110.65,111.208,10078,0
+VFMO.US,D,20230515,000000,111.3274,112.5285,111.3274,112.43,8702,0
+VFMO.US,D,20230516,000000,111.12,111.73,110.9501,111.13,14275,0
+VFMO.US,D,20230517,000000,111.14,112.829,111.14,112.63,7527,0
+VFMO.US,D,20230518,000000,113.39,113.87,112.81,113.87,6116,0
+VFMO.US,D,20230519,000000,114.02,114.02,113.01,113.323,9686,0
+VFMO.US,D,20230522,000000,113.96,114.09,113.55,113.6193,5422,0
+VFMO.US,D,20230523,000000,113.57,113.6856,111.945,112.072,20078,0
+VFMO.US,D,20230524,000000,111.82,111.82,110.77,111.1375,7009,0
+VFMO.US,D,20230525,000000,111.69,112.24,111.3573,111.91,6380,0
+VFMO.US,D,20230526,000000,112.91,113.2978,112.76,113.1555,14923,0
+VFMO.US,D,20230530,000000,113.17,113.9,112.45,112.9849,8097,0
+VFMO.US,D,20230531,000000,111.77,112.14,111.37,111.92,13254,0
+VFMO.US,D,20230601,000000,113.54,113.54,111.99,113.064,6735,0
+VFMO.US,D,20230602,000000,114,115.61,114,115.602,6544,0
+VFMO.US,D,20230605,000000,116.34,116.34,114.97,115.2199,8661,0
+VFMO.US,D,20230606,000000,114.48,116.6,114.48,116.5398,8535,0
+VFMO.US,D,20230607,000000,116.96,117.6999,116.6981,116.93,16837,0
+VFMO.US,D,20230608,000000,116.31,117.56,116.31,117.331,37179,0
+VFMO.US,D,20230609,000000,117.7,117.7,116.98,117.1036,3738,0
+VFMO.US,D,20230612,000000,117.7,118.4402,117.7,118.2733,12068,0
+VFMO.US,D,20230613,000000,118.64,119.874,118.64,119.693,9650,0
+VFMO.US,D,20230614,000000,120.15,120.15,118.565,119.08,6913,0
+VFMO.US,D,20230615,000000,119.5225,120.3786,119.415,120.1635,3288,0
+VFMO.US,D,20230616,000000,120.545,120.545,119.21,119.4,76361,0
+VFMO.US,D,20230620,000000,118.48,119.22,118.44,119.2055,10643,0
+VFMO.US,D,20230621,000000,119.39,119.7,118.928,119.1297,5092,0
+VFMO.US,D,20230622,000000,118.62,119.26,118.12,119.0183,8433,0
+VFMO.US,D,20230623,000000,118,118.035,117.42,117.4791,4587,0
+VFMO.US,D,20230626,000000,117.485,118.2026,116.845,116.9543,15870,0
+VFMO.US,D,20230627,000000,117.445,118.568,117.445,118.34,4182,0
+VFMO.US,D,20230628,000000,119.62,119.62,118.4267,119.1163,5961,0
+VFMO.US,D,20230629,000000,119.62,120,119.515,119.6786,6920,0
+VFMO.US,D,20230630,000000,121,121.72,121,121.2447,5775,0
+VFMO.US,D,20230703,000000,121.49,121.49,120.72,121.121,9516,0
+VFMO.US,D,20230705,000000,120.9,120.9,120.0376,120.0722,4877,0
+VFMO.US,D,20230706,000000,118.03,118.44,117.39,118.3173,11624,0
+VFMO.US,D,20230707,000000,118.02,119.81,118.02,118.8495,15465,0
+VFMO.US,D,20230710,000000,119.28,121.022,119.28,121.022,16058,0
+VFMO.US,D,20230711,000000,121.5,121.8449,121.14,121.8449,17002,0
+VFMO.US,D,20230712,000000,122.98,123.08,122.49,122.8621,9616,0
+VFMO.US,D,20230713,000000,123.88,124.28,123.395,124.1,4500,0
+VFMO.US,D,20230714,000000,124.24,124.24,123.08,123.28,5790,0
+VFMO.US,D,20230717,000000,123.92,125.1,123.385,124.8755,5516,0
+VFMO.US,D,20230718,000000,124.8,125.8605,124.8,125.6826,5545,0
+VFMO.US,D,20230719,000000,126.33,126.33,124.69,125.1368,6116,0
+VFMO.US,D,20230720,000000,125.36,125.36,123.26,123.3738,6378,0
+VFMO.US,D,20230721,000000,123.63,123.63,122.91,123.0166,8630,0
+VFMO.US,D,20230724,000000,123.47,123.47,122.4101,122.6606,9502,0
+VFMO.US,D,20230725,000000,122.855,123.9069,122.855,123.31,17616,0
+VFMO.US,D,20230726,000000,123.3939,123.3939,122.66,123.0564,5130,0
+VFMO.US,D,20230727,000000,123.79,123.795,122.0101,122.0101,5495,0
+VFMO.US,D,20230728,000000,123.72,124.35,123.72,124.3054,3792,0
+VFMO.US,D,20230731,000000,124.51,125.17,124.5,125.1467,7965,0
+VFMO.US,D,20230801,000000,124.29,125.0025,124.14,124.9666,12105,0
+VFMO.US,D,20230802,000000,125.14,125.14,122.47,122.637,3973,0
+VFMO.US,D,20230803,000000,121.42,122.64,121.42,122.3018,3267,0
+VFMO.US,D,20230804,000000,122.1172,123.21,121.534,121.534,4143,0
+VFMO.US,D,20230807,000000,121.53,122.015,121.37,121.89,6344,0
+VFMO.US,D,20230808,000000,121.41,121.41,120.335,121.26,16090,0
+VFMO.US,D,20230809,000000,121.67,121.67,119.9048,119.9278,4837,0
+VFMO.US,D,20230810,000000,120.7274,120.7274,119.09,119.5898,6455,0
+VFMO.US,D,20230811,000000,118.37,119.8699,118.37,119.2821,5132,0
+VFMO.US,D,20230814,000000,119.12,120.35,118.93,120.35,31592,0
+VFMO.US,D,20230815,000000,120,120,119.0961,119.2443,10795,0
+VFMO.US,D,20230816,000000,119.24,119.24,117.6309,117.6309,3287,0
+VFMO.US,D,20230817,000000,118.43,118.43,115.1601,115.2705,5723,0
+VFMO.US,D,20230818,000000,115,116.1399,114.58,115.94,10401,0
+VFMO.US,D,20230821,000000,116.62,116.789,115.7378,116.6733,6645,0
+VFMO.US,D,20230822,000000,116.68,116.68,116.05,116.4685,8414,0
+VFMO.US,D,20230823,000000,116.92,118.495,116.92,118.1276,3408,0
+VFMO.US,D,20230824,000000,118.8,118.8,115.8503,115.8503,11760,0
+VFMO.US,D,20230825,000000,115.84,116.86,115.32,116.5018,53813,0
+VFMO.US,D,20230828,000000,117.35,117.85,117.25,117.45,5682,0
+VFMO.US,D,20230829,000000,117.8,119.895,117.8,119.78,9182,0
+VFMO.US,D,20230830,000000,119.98,120.95,119.98,120.7047,3831,0
+VFMO.US,D,20230831,000000,120.53,121.4805,120.53,120.8278,9316,0
+VFMO.US,D,20230901,000000,122.3,122.3,121.3501,121.8195,8322,0
+VFMO.US,D,20230905,000000,121.54,121.54,119.9842,120,6863,0
+VFMO.US,D,20230906,000000,120.29,120.29,119.62,120.0813,5560,0
+VFMO.US,D,20230907,000000,119.26,119.26,117.97,119.2,12863,0
+VFMO.US,D,20230908,000000,118.91,119.439,118.86,118.9,4510,0
+VFMO.US,D,20230911,000000,121.13,121.13,119.3132,119.5077,6224,0
+VFMO.US,D,20230912,000000,119.66,119.78,118.33,118.4728,3629,0
+VFMO.US,D,20230913,000000,118.08,118.419,117.39,117.6487,5441,0
+VFMO.US,D,20230914,000000,119.14,119.14,118.46,118.7073,11297,0
+VFMO.US,D,20230915,000000,118.67,118.67,116.38,116.8,11775,0
+VFMO.US,D,20230918,000000,116.32,117.16,116.32,116.635,14206,0
+VFMO.US,D,20230919,000000,116.41,116.41,115.68,116.28,6966,0
+VFMO.US,D,20230920,000000,116.48,116.75,115.09,115.09,5854,0
+VFMO.US,D,20230921,000000,113.02,113.52,112.5902,112.5902,6383,0
+VFMO.US,D,20230922,000000,112.94,113.25,112.575,112.64,3737,0
+VFMO.US,D,20230925,000000,112.14,113.34,112.085,112.8931,113031,0
+VFMO.US,D,20230926,000000,112.39,112.9438,111.46,111.5457,6878,0
+VFMO.US,D,20230927,000000,112.22,113.04,111.9858,112.7624,4892,0
+VFMO.US,D,20230928,000000,112.48,114.64,112.48,114.1507,11376,0
+VFMO.US,D,20230929,000000,115.59,115.59,113.11,113.3893,6771,0
+VFMO.US,D,20231002,000000,113.19,113.455,112.22,112.55,12463,0
+VFMO.US,D,20231003,000000,112.01,112.1618,109.88,110.2231,6739,0
+VFMO.US,D,20231004,000000,110.01,111.3774,109.8592,111.3,6523,0
+VFMO.US,D,20231005,000000,111.16,111.2724,110.1109,110.9856,5973,0
+VFMO.US,D,20231006,000000,110.05,113.15,110.05,112.55,13450,0
+VFMO.US,D,20231009,000000,111.91,113.55,111.91,113.2817,12020,0
+VFMO.US,D,20231010,000000,114.21,115.3842,114.21,114.6278,5611,0
+VFMO.US,D,20231011,000000,115,115,113.755,114.5911,14189,0
+VFMO.US,D,20231012,000000,113.8001,114.17,112,112.6382,37954,0
+VFMO.US,D,20231013,000000,112.97,112.97,111.0037,111.0969,5356,0
+VFMO.US,D,20231016,000000,112.06,112.8711,112.045,112.7012,14124,0
+VFMO.US,D,20231017,000000,112.03,114.0742,112.03,113.4303,5138,0
+VFMO.US,D,20231018,000000,111.85,112.25,110.8512,110.8512,30998,0
+VFMO.US,D,20231019,000000,111,111.1497,109.5168,109.545,6409,0
+VFMO.US,D,20231020,000000,109,109.05,107.95,108.14,15412,0
+VFMO.US,D,20231023,000000,107.6584,108.72,107.6584,107.9285,12818,0
+VFMO.US,D,20231024,000000,109.13,109.4201,108.75,109.4201,3675,0
+VFMO.US,D,20231025,000000,108.93,108.93,106.9052,106.9052,10540,0
+VFMO.US,D,20231026,000000,106.81,107.327,105.99,106.2713,10843,0
+VFMO.US,D,20231027,000000,106.73,106.8552,105.635,105.7203,10375,0
+VFMO.US,D,20231030,000000,106.5,107.05,105.89,106.6357,12081,0
+VFMO.US,D,20231031,000000,106.49,107.73,106.49,107.63,11639,0
+VFMO.US,D,20231101,000000,107.8,109.34,107.8,109.2498,13060,0
+VFMO.US,D,20231102,000000,110.34,111.4258,110.34,111.3989,10550,0
+VFMO.US,D,20231103,000000,112.72,114.2668,112.72,113.675,6809,0
+VFMO.US,D,20231106,000000,113.2199,113.2199,112.675,112.9653,2316,0
+VFMO.US,D,20231107,000000,112.775,113.7253,112.775,113.5455,5499,0
+VFMO.US,D,20231108,000000,113.86,114.19,113.03,113.413,14690,0
+VFMO.US,D,20231109,000000,113.98,113.98,112.1467,112.2948,10266,0
+VFMO.US,D,20231110,000000,112.8507,114.61,112.78,114.4593,6027,0
+VFMO.US,D,20231113,000000,113.99,114.835,113.99,114.6893,6895,0
+VFMO.US,D,20231114,000000,117.375,118.31,117.375,118.2913,14629,0
+VFMO.US,D,20231115,000000,118.45,118.865,118.1479,118.1479,4101,0
+VFMO.US,D,20231116,000000,118.1,118.1,116.795,117.2357,8148,0
+VFMO.US,D,20231117,000000,118.49,118.6299,118.3368,118.6103,4720,0
+VFMO.US,D,20231120,000000,118.48,119.6399,118.48,119.532,5429,0
+VFMO.US,D,20231121,000000,119.8821,119.8821,118.684,118.7195,5423,0
+VFMO.US,D,20231122,000000,119.36,119.66,118.7616,119.12,17754,0
+VFMO.US,D,20231124,000000,119.567,120.025,119.567,119.9002,2115,0
+VFMO.US,D,20231127,000000,119.71,120.2399,119.63,119.8995,8521,0
+VFMO.US,D,20231128,000000,119.36,119.77,118.9001,119.0693,6673,0
+VFMO.US,D,20231129,000000,120,120.7,119.58,119.6366,15926,0
+VFMO.US,D,20231130,000000,119.71,120.429,119.63,120.429,7268,0
+VFMO.US,D,20231201,000000,119.64,122.5742,119.64,122.56,11231,0
+VFMO.US,D,20231204,000000,122.65,122.94,122.24,122.8553,9277,0
+VFMO.US,D,20231205,000000,122.0548,122.24,121.89,122.15,20825,0
+VFMO.US,D,20231206,000000,122.6189,122.7412,121.15,121.2213,12714,0
+VFMO.US,D,20231207,000000,121.71,122.431,121.68,122.36,6809,0
+VFMO.US,D,20231208,000000,122.405,124.01,122.405,123.7615,11667,0
+VFMO.US,D,20231211,000000,123.88,124.7172,123.88,124.592,4208,0
+VFMO.US,D,20231212,000000,124.07,125.4899,123.8001,125.33,8208,0
+VFMO.US,D,20231213,000000,125.35,127.484,124.8672,127.484,16273,0
+VFMO.US,D,20231214,000000,129.42,129.42,128.08,129.0325,11947,0
+VFMO.US,D,20231215,000000,129.12,129.82,128.38,129.0931,12732,0
+VFMO.US,D,20231218,000000,129.4,130.16,129.4,129.8345,3710,0
+VFMO.US,D,20231219,000000,130.395,131.33,130.395,131.33,8874,0
+VFMO.US,D,20231220,000000,131.25,131.8995,128.88,128.88,11035,0
+VFMO.US,D,20231221,000000,130.62,130.835,129.7902,130.835,10407,0
+VFMO.US,D,20231222,000000,132,132,130.8589,131.3493,9478,0
+VFMO.US,D,20231226,000000,131.73,132.8896,131.73,132.6171,5912,0
+VFMO.US,D,20231227,000000,133.07,133.34,132.5101,133.013,24466,0
+VFMO.US,D,20231228,000000,133.1102,133.1102,132.55,132.74,12041,0
+VFMO.US,D,20231229,000000,132.83,132.83,131.15,131.2915,14983,0
+VFMO.US,D,20240102,000000,130.84,130.84,128.25,129.12,22416,0
+VFMO.US,D,20240103,000000,127.09,127.9,126.6093,126.79,11330,0
+VFMO.US,D,20240104,000000,126.35,127.745,126.35,126.4607,11278,0
+VFMO.US,D,20240105,000000,127.21,127.3,126.12,126.4708,6758,0
+VFMO.US,D,20240108,000000,126.98,129.94,126.98,129.94,15054,0
+VFMO.US,D,20240109,000000,128.595,129.7018,128.0201,129.3453,6786,0
+VFMO.US,D,20240110,000000,130,130.4,128.87,129.9516,16012,0
+VFMO.US,D,20240111,000000,130.76,130.76,128.85,130.2352,7531,0
+VFMO.US,D,20240112,000000,130.4065,130.4974,129.7682,130.2435,9579,0
+VFMO.US,D,20240116,000000,129.71,130.475,129.24,129.77,43978,0
+VFMO.US,D,20240117,000000,128.81,129.2699,128.1101,129.2699,18463,0
+VFMO.US,D,20240118,000000,130.338,130.62,129.05,130.553,3218,0
+VFMO.US,D,20240119,000000,130.55,132.5774,130.55,132.5774,10923,0
+VFMO.US,D,20240122,000000,133.6,134.6234,133.6,134.3272,14849,0
+VFMO.US,D,20240123,000000,134.69,134.69,133.16,133.8075,9421,0
+VFMO.US,D,20240124,000000,135.69,135.69,133.67,133.8031,11539,0
+VFMO.US,D,20240125,000000,135.3,135.3,134.0248,134.06,10540,0
+VFMO.US,D,20240126,000000,134.68,135.4722,134.55,134.96,10813,0
+VFMO.US,D,20240129,000000,135.21,136.8537,135.21,136.8537,12343,0
+VFMO.US,D,20240130,000000,137.1,137.15,136.2101,136.5734,8993,0
+VFMO.US,D,20240131,000000,135.6,136.5381,134.0654,134.1815,13115,0
+VFMO.US,D,20240201,000000,135.56,139.08,134.41,136.3385,15761,0
+VFMO.US,D,20240202,000000,136.58,138.3204,136.4782,138.2248,73103,0
+VFMO.US,D,20240205,000000,138.33,138.33,136.1538,137.579,16048,0
+VFMO.US,D,20240206,000000,138.48,138.48,136.74,137.3683,12222,0
+VFMO.US,D,20240207,000000,137.9499,139.28,137.6731,138.768,12301,0
+VFMO.US,D,20240208,000000,139.39,140.8377,139.345,140.75,16098,0
+VFMO.US,D,20240209,000000,141.54,142.81,141.295,142.81,19770,0
+VFMO.US,D,20240212,000000,143.17,144.104,142.98,143.76,39904,0
+VFMO.US,D,20240213,000000,141.57,141.57,138.62,140.29,51758,0
+VFMO.US,D,20240214,000000,142.17,143.225,141.852,143.225,9776,0
+VFMO.US,D,20240215,000000,144.25,144.8,143.44,144.5207,21571,0
+VFMO.US,D,20240216,000000,144.07,144.44,142.87,143.09,27780,0
+VFMO.US,D,20240220,000000,143,144.19,140.125,141.5,30507,0
+VFMO.US,D,20240221,000000,140.05,140.1785,138.6401,139.6844,19921,0
+VFMO.US,D,20240222,000000,142.23,143.3753,142.21,143.22,31409,0
+VFMO.US,D,20240223,000000,143.845,144.2566,142.7728,143.6921,12673,0
+VFMO.US,D,20240226,000000,144.26,145.71,144,145.355,27727,0
+VFMO.US,D,20240227,000000,146.65,146.65,145.69,146.3797,23656,0
+VFMO.US,D,20240228,000000,146.46,146.46,145.12,145.25,34074,0
+VFMO.US,D,20240229,000000,146.38,147.2406,145.87,146.5,28166,0
+VFMO.US,D,20240301,000000,147.01,149.1,147.01,149.1,32209,0
+VFMO.US,D,20240304,000000,149.88,150.23,149.01,149.175,48701,0
+VFMO.US,D,20240305,000000,148.75,149,145.98,147.28,33489,0
+VFMO.US,D,20240306,000000,148.72,148.86,147.37,148.26,24986,0
+VFMO.US,D,20240307,000000,149.33,150.44,148.705,149.52,31792,0
+VFMO.US,D,20240308,000000,150.18,151.33,147.3,148.22,43360,0
+VFMO.US,D,20240311,000000,147.14,147.14,145.798,146.18,20328,0
+VFMO.US,D,20240312,000000,146.82,148.1,145.8,148.1,22732,0
+VFMO.US,D,20240313,000000,148.3,149.61,147.83,148.3,24213,0
+VFMO.US,D,20240314,000000,148.56,148.56,145.5654,146.47,31270,0
+VFMO.US,D,20240315,000000,146,146.54,145.59,145.93,40460,0
+VFMO.US,D,20240318,000000,146.59,146.945,146.13,146.23,13214,0
+VFMO.US,D,20240319,000000,145.81,147.2,144.9243,147.2,33533,0
+VFMO.US,D,20240320,000000,147.2,149.7576,146.9,149.5507,33955,0
+VFMO.US,D,20240321,000000,151.1,152.07,150.95,151.44,34426,0
+VFMO.US,D,20240322,000000,151.4,151.4,149.93,150.33,26962,0
+VFMO.US,D,20240325,000000,150.35,150.98,150.22,150.27,43251,0
+VFMO.US,D,20240326,000000,151.2,151.567,149.75,150.06,42020,0
+VFMO.US,D,20240327,000000,151.42,151.42,149.3,151.15,36408,0
+VFMO.US,D,20240328,000000,151.48,152.0299,151,151.28,37494,0
+VFMO.US,D,20240401,000000,151.24,151.78,150.47,150.91,65452,0
+VFMO.US,D,20240402,000000,149,149,147.91,148.87,18590,0
+VFMO.US,D,20240403,000000,148.02,150.3592,148.02,150,28485,0
+VFMO.US,D,20240404,000000,151.14,151.815,147.51,147.76,32293,0
+VFMO.US,D,20240405,000000,147.78,150.58,147.78,150.01,25380,0
+VFMO.US,D,20240408,000000,151.03,151.03,149.5,150.13,44361,0
+VFMO.US,D,20240409,000000,150.68,150.8,147.76,149.09,41013,0
+VFMO.US,D,20240410,000000,146.8,147.9499,146.12,146.94,47292,0
+VFMO.US,D,20240411,000000,147.8,148.78,146.89,148.71,32894,0
+VFMO.US,D,20240412,000000,147.52,148.15,144.81,145.5812,33772,0
+VFMO.US,D,20240415,000000,146.9,147.145,142.73,143.14,80396,0
+VFMO.US,D,20240416,000000,143.38,143.68,142.14,143.3,24437,0
+VFMO.US,D,20240417,000000,144.21,144.21,140.84,141.37,24002,0
+VFMO.US,D,20240418,000000,141.75,142.5616,140.11,140.23,32251,0
+VFMO.US,D,20240419,000000,140,140.75,137.8005,138.89,23006,0
+VFMO.US,D,20240422,000000,139.4,141.27,138.81,140.195,20855,0
+VFMO.US,D,20240423,000000,141.24,144.08,141.205,143.675,23371,0
+VFMO.US,D,20240424,000000,144.51,144.71,142.13,143.31,27028,0
+VFMO.US,D,20240425,000000,141,142.9699,140.2169,142.84,34395,0
+VFMO.US,D,20240426,000000,143.51,144.5299,143.025,144.32,18793,0
+VFMO.US,D,20240429,000000,144.58,145.33,144.125,144.95,18202,0
+VFMO.US,D,20240430,000000,144.1,144.43,141.76,141.87,24328,0
+VFMO.US,D,20240501,000000,142.03,144.75,140.94,142.01,136483,0
+VFMO.US,D,20240502,000000,143.94,144.5078,142.01,144.4,61241,0
+VFMO.US,D,20240503,000000,147.04,147.17,146.185,146.27,20698,0
+VFMO.US,D,20240506,000000,147.56,148.7,147.149,148.7,52799,0
+VFMO.US,D,20240507,000000,149.21,149.3409,148.155,148.61,23770,0
+VFMO.US,D,20240508,000000,148.13,148.555,147.5801,148.48,18654,0
+VFMO.US,D,20240509,000000,148.56,149.37,148.0997,149.37,38960,0
+VFMO.US,D,20240510,000000,150.15,150.22,148.4254,148.72,41320,0
+VFMO.US,D,20240513,000000,149.53,149.6037,147.91,148.02,33166,0
+VFMO.US,D,20240514,000000,148.48,149.36,148.23,149.28,16560,0
+VFMO.US,D,20240515,000000,150.76,152.14,150.4767,152.14,30107,0
+VFMO.US,D,20240516,000000,152.32,152.32,150.4,150.42,31432,0
+VFMO.US,D,20240517,000000,150.92,150.92,149.855,150.47,19915,0
+VFMO.US,D,20240520,000000,150.94,151.76,150.66,151.57,42433,0
+VFMO.US,D,20240521,000000,151.62,151.62,150.56,151.59,17709,0
+VFMO.US,D,20240522,000000,151.82,151.82,149.609,150.34,21211,0
+VFMO.US,D,20240523,000000,151.31,151.31,148.3114,148.825,23200,0
+VFMO.US,D,20240524,000000,149.44,150.8294,149.44,150.57,20002,0
+VFMO.US,D,20240528,000000,151.3,151.3,149.33,150.415,35683,0
+VFMO.US,D,20240529,000000,148.29,149.145,148.29,148.39,21281,0
+VFMO.US,D,20240530,000000,148.64,149.6779,148.2701,149.54,22297,0
+VFMO.US,D,20240531,000000,150.36,150.88,147.73,150.03,106642,0
+VFMO.US,D,20240603,000000,150.92,150.92,147.95,149.08,17567,0
+VFMO.US,D,20240604,000000,148.09,148.385,146.82,147.24,22089,0
+VFMO.US,D,20240605,000000,148.12,150.5,147.8,150.5,31005,0
+VFMO.US,D,20240606,000000,150.4,150.8052,148.91,149.12,24454,0
+VFMO.US,D,20240607,000000,148.07,149.13,147.7854,148.31,26407,0
+VFMO.US,D,20240610,000000,147.55,149.56,147.55,149.49,33642,0
+VFMO.US,D,20240611,000000,148.65,148.8,147.32,148.42,22886,0
+VFMO.US,D,20240612,000000,151.59,152.33,150.735,150.78,35193,0
+VFMO.US,D,20240613,000000,151.32,151.7254,149.3729,150.69,30596,0
+VFMO.US,D,20240614,000000,149.68,149.68,148.311,148.98,30158,0
+VFMO.US,D,20240617,000000,148.7,150.75,148.53,150.58,36909,0
+VFMO.US,D,20240618,000000,150.58,151.57,150.4694,151.57,21697,0
+VFMO.US,D,20240620,000000,151.22,152,149.33,150.07,33999,0
+VFMO.US,D,20240621,000000,150.07,150.07,148.54,149.89,22882,0
+VFMO.US,D,20240624,000000,150.27,150.8506,149.705,150.03,21806,0
+VFMO.US,D,20240625,000000,150.22,150.22,149.5,150.15,23152,0
+VFMO.US,D,20240626,000000,149.34,149.6999,148.875,149.45,17653,0
+VFMO.US,D,20240627,000000,149.32,149.86,149.04,149.82,16430,0
+VFMO.US,D,20240628,000000,150.62,151.375,149.89,150.2,22699,0
+VFMO.US,D,20240701,000000,151,151,149.02,150.34,27567,0
+VFMO.US,D,20240702,000000,149.59,150.2385,149.575,150.03,18859,0
+VFMO.US,D,20240703,000000,150.04,151.26,150,150.87,17680,0
+VFMO.US,D,20240705,000000,151.05,151.05,149.3801,150.35,22091,0
+VFMO.US,D,20240708,000000,150.9,151.5,150.66,150.85,25806,0
+VFMO.US,D,20240709,000000,151.28,151.77,150.6069,150.67,35235,0
+VFMO.US,D,20240710,000000,151.44,152.104,150.78,152.104,20134,0
+VFMO.US,D,20240711,000000,153.37,154.4681,153.37,154.25,35476,0
+VFMO.US,D,20240712,000000,155.02,156.095,154.685,155.11,32511,0
+VFMO.US,D,20240715,000000,156.56,158.3,156.0806,157.57,40392,0
+VFMO.US,D,20240716,000000,158.67,160.95,158.67,160.9,53755,0
+VFMO.US,D,20240717,000000,158.63,159.8,156.09,156.13,42048,0
+VFMO.US,D,20240718,000000,156.63,157.57,153.554,154.3,46488,0
+VFMO.US,D,20240719,000000,154.33,154.88,153.36,153.735,16872,0
+VFMO.US,D,20240722,000000,154.56,156.66,154.11,156.5,23067,0
+VFMO.US,D,20240723,000000,156.55,158.04,155.84,157.24,42230,0
+VFMO.US,D,20240724,000000,155.52,156.5799,152.53,152.57,20604,0
+VFMO.US,D,20240725,000000,152.955,154.95,151.17,152.34,22659,0
+VFMO.US,D,20240726,000000,154.68,155.47,153.985,155.31,22956,0
+VFMO.US,D,20240729,000000,155.95,155.95,153.54,153.94,19511,0
+VFMO.US,D,20240730,000000,154.48,155.56,152.24,152.95,15731,0
+VFMO.US,D,20240731,000000,155.77,157.44,154.8,155.98,17483,0
+VFMO.US,D,20240801,000000,156.54,156.54,150.2,151.83,25637,0
+VFMO.US,D,20240802,000000,147.64,150.19,144.18,145.18,64948,0
+VFMO.US,D,20240805,000000,141.12,142.99,134.72,141.31,48388,0
+VFMO.US,D,20240806,000000,143,146.13,141.97,144.23,18434,0
+VFMO.US,D,20240807,000000,146.59,146.59,141.67,142,25782,0
+VFMO.US,D,20240808,000000,144.07,146.69,143.0056,146.69,24655,0
+VFMO.US,D,20240809,000000,146.69,147.8468,146.43,147.73,27881,0
+VFMO.US,D,20240812,000000,148.085,148.39,146.81,147.32,30919,0
+VFMO.US,D,20240813,000000,148.55,150,147.7516,149.78,27434,0
+VFMO.US,D,20240814,000000,150.74,150.775,149.54,150.54,25503,0
+VFMO.US,D,20240815,000000,152.81,154.74,152.56,154.23,47057,0
+VFMO.US,D,20240816,000000,153.72,154.7499,153.56,154.55,21721,0
+VFMO.US,D,20240819,000000,154.85,156.2,154.11,156.2,26837,0
+VFMO.US,D,20240820,000000,156.12,156.53,154.23,154.88,29087,0
+VFMO.US,D,20240821,000000,155.71,157.59,155,156.73,18136,0
+VFMO.US,D,20240822,000000,156.95,157.15,154.97,155.17,17178,0
+VFMO.US,D,20240823,000000,156.28,158.55,156.28,158.55,15564,0
+VFMO.US,D,20240826,000000,158.845,158.87,157.475,157.82,115344,0
+VFMO.US,D,20240827,000000,156.98,157.76,154.821,157.76,12906,0
+VFMO.US,D,20240828,000000,156.97,157.16,155.37,156.39,12684,0
+VFMO.US,D,20240829,000000,156.87,158.2,156.41,156.43,17525,0
+VFMO.US,D,20240830,000000,157.31,158.32,156.105,158.32,15221,0
+VFMO.US,D,20240903,000000,156.91,156.9993,152.22,152.92,22411,0
+VFMO.US,D,20240904,000000,151.82,153.6,151.69,152.46,26879,0
+VFMO.US,D,20240905,000000,152.69,152.69,150.85,151.52,30607,0
+VFMO.US,D,20240906,000000,151.58,152.3182,147.83,148.12,41622,0
+VFMO.US,D,20240909,000000,149.57,151.4997,149.57,150.58,16959,0
+VFMO.US,D,20240910,000000,151.05,151.05,148.58,150.475,17177,0
+VFMO.US,D,20240911,000000,149.84,152.12,147.4026,151.86,23079,0
+VFMO.US,D,20240912,000000,152.56,154.52,152.28,154.17,18216,0
+VFMO.US,D,20240913,000000,155.1,157.13,155.1,156.72,29944,0
+VFMO.US,D,20240916,000000,157,157.4132,156.53,157.27,18655,0
+VFMO.US,D,20240917,000000,158,158.8399,157.1397,157.73,21558,0
+VFMO.US,D,20240918,000000,157.83,160.06,157.5301,157.71,27542,0
+VFMO.US,D,20240919,000000,161.45,161.61,159.7704,161.48,33579,0
+VFMO.US,D,20240920,000000,160.45,160.9,159.833,160.52,22434,0
+VFMO.US,D,20240923,000000,161.33,161.49,160,160.36,29445,0
+VFMO.US,D,20240924,000000,161.45,161.45,159.32,160.74,12975,0
+VFMO.US,D,20240925,000000,160.62,160.9581,159.68,159.89,26049,0
+VFMO.US,D,20240926,000000,161.68,161.68,159.755,160.29,18704,0
+VFMO.US,D,20240927,000000,160.89,160.89,159.79,160.05,12514,0
+VFMO.US,D,20240930,000000,159.445,160.95,159,160.95,22709,0
+VFMO.US,D,20241001,000000,160.68,160.68,158.32,159.47,19841,0
+VFMO.US,D,20241002,000000,159.19,160.15,158.4442,160.07,18786,0
+VFMO.US,D,20241003,000000,158.97,159.7735,158.46,159.11,29427,0
+VFMO.US,D,20241004,000000,161.04,161.17,159.75,161.17,21518,0
+VFMO.US,D,20241007,000000,161.18,161.49,158.97,159.65,22708,0
+VFMO.US,D,20241008,000000,160.22,161.1993,160.06,161.16,18424,0
+VFMO.US,D,20241009,000000,161.27,162.34,159.9797,161.8,28510,0
+VFMO.US,D,20241010,000000,161.53,161.53,160.06,161.12,18289,0
+VFMO.US,D,20241011,000000,161.11,164.19,161.11,164.19,17896,0
+VFMO.US,D,20241014,000000,164.92,165.49,164.225,165.42,21501,0
+VFMO.US,D,20241015,000000,165.6,165.67,164.2378,165.35,27816,0
+VFMO.US,D,20241016,000000,165.27,166.72,165.27,166.52,27950,0
+VFMO.US,D,20241017,000000,167.54,167.54,165.9,165.9,30049,0
+VFMO.US,D,20241018,000000,166.65,166.7797,166.195,166.75,25271,0
+VFMO.US,D,20241021,000000,166.71,166.71,164.7,165.3,27605,0
+VFMO.US,D,20241022,000000,164.59,164.6,163.67,164.58,22888,0
+VFMO.US,D,20241023,000000,164.2,164.2,161.75,163.2,76019,0
+VFMO.US,D,20241024,000000,164.15,164.15,162.336,163.1,18321,0
+VFMO.US,D,20241025,000000,163.87,163.93,162.17,162.24,23145,0
+VFMO.US,D,20241028,000000,163.78,164.39,163.5587,164.22,18049,0
+VFMO.US,D,20241029,000000,163.81,164.44,163.01,164.44,20028,0
+VFMO.US,D,20241030,000000,163.97,164.8299,163.27,163.965,23334,0
+VFMO.US,D,20241031,000000,163.06,163.38,161.08,161.91,19902,0
+VFMO.US,D,20241101,000000,162.23,162.5099,161.1,161.42,24158,0
+VFMO.US,D,20241104,000000,161.39,162.6205,160.95,161.6,25645,0
+VFMO.US,D,20241105,000000,162.22,164.82,162.22,164.82,30593,0
+VFMO.US,D,20241106,000000,170.61,171.3161,168.0511,171.04,56792,0
+VFMO.US,D,20241107,000000,172.09,172.51,171.28,172.16,66729,0
+VFMO.US,D,20241108,000000,172.36,175.12,172.11,175.08,53000,0
+VFMO.US,D,20241111,000000,176.69,177.248,176.075,176.86,123469,0
+VFMO.US,D,20241112,000000,176.23,176.74,173.4901,174.7,96037,0
+VFMO.US,D,20241113,000000,175.79,176.435,173.615,173.77,186830,0
+VFMO.US,D,20241114,000000,174.145,174.33,170.95,171.26,36220,0
+VFMO.US,D,20241115,000000,170.625,170.81,168.5701,169.44,165343,0
+VFMO.US,D,20241118,000000,170.05,171.03,168.97,170.41,101147,0
+VFMO.US,D,20241119,000000,169.7901,172.34,169.0401,172.34,38235,0
+VFMO.US,D,20241120,000000,172.66,172.76,170.91,172.46,30295,0
+VFMO.US,D,20241121,000000,173.43,175.35,172.65,174.69,52020,0
+VFMO.US,D,20241122,000000,175.285,177.17,175.285,177.06,58135,0
+VFMO.US,D,20241125,000000,178.94,179.56,177.4244,177.98,82778,0
+VFMO.US,D,20241126,000000,177.9,178.4771,177.4425,178.39,91407,0
+VFMO.US,D,20241127,000000,179,179.35,177.2152,177.6,56909,0
+VFMO.US,D,20241129,000000,178.49,179.03,177.91,178.14,33584,0
+VFMO.US,D,20241202,000000,179.27,179.45,176.93,177.13,74458,0
+VFMO.US,D,20241203,000000,179.3713,179.3713,176.2201,176.74,42127,0
+VFMO.US,D,20241204,000000,176.9317,177.85,176.53,177.85,103234,0
+VFMO.US,D,20241205,000000,177.88,178.07,176.81,176.83,42686,0
+VFMO.US,D,20241206,000000,177.585,177.86,177.0292,177.55,54207,0
+VFMO.US,D,20241209,000000,177.915,178.15,173.34,173.42,46715,0
+VFMO.US,D,20241210,000000,173.025,173.975,172.0727,172.44,63894,0
+VFMO.US,D,20241211,000000,173.75,174.61,173.233,174.09,28427,0
+VFMO.US,D,20241212,000000,173.88,173.915,172.2,172.37,36733,0
+VFMO.US,D,20241213,000000,172.965,172.985,171.41,172.13,31945,0
+VFMO.US,D,20241216,000000,172,173.94,172,173.63,61534,0
+VFMO.US,D,20241217,000000,172.435,172.9,170.605,171.09,114171,0
+VFMO.US,D,20241218,000000,171.66,171.9,163.51,164.2,67267,0
+VFMO.US,D,20241219,000000,166.48,167.3175,164.095,164.38,65481,0
+VFMO.US,D,20241220,000000,163.01,167.92,163,166.9,37760,0
+VFMO.US,D,20241223,000000,166.31,166.7,164.4901,166.52,49560,0
+VFMO.US,D,20241224,000000,166.54,168.13,166.5,168.13,25951,0
+VFMO.US,D,20241226,000000,167.31,169.41,167.18,169.28,24618,0
+VFMO.US,D,20241227,000000,167.98,168.33,165.4,166.82,40081,0
+VFMO.US,D,20241230,000000,165,165.908,163,165.02,45877,0
+VFMO.US,D,20241231,000000,165.41,165.89,163.73,164.37,42885,0
+VFMO.US,D,20250102,000000,165.49,166.335,163.9349,165.16,33054,0
+VFMO.US,D,20250103,000000,165.97,167.96,165.7468,167.96,27402,0
+VFMO.US,D,20250106,000000,169.16,169.43,167.74,168.26,51229,0
+VFMO.US,D,20250107,000000,168.77,169.11,165.08,165.86,40948,0
+VFMO.US,D,20250108,000000,165.23,166.06,163.6396,165.96,39178,0
+VFMO.US,D,20250110,000000,164,164.09,161.61,162.2,61406,0
+VFMO.US,D,20250113,000000,160.01,162.045,159.88,161.96,49401,0
+VFMO.US,D,20250114,000000,163.51,164.75,162.876,164.18,27221,0
+VFMO.US,D,20250115,000000,167.9505,168.65,167.1219,168.16,45436,0
+VFMO.US,D,20250116,000000,168.6,169.45,168.4,169.03,57050,0
+VFMO.US,D,20250117,000000,170.44,170.83,169.94,170.23,215272,0
+VFMO.US,D,20250121,000000,172.22,173.95,171.31,173.95,109318,0
+VFMO.US,D,20250122,000000,174.55,175.04,173.84,174.34,73565,0
+VFMO.US,D,20250123,000000,174,175.13,173.495,175.13,57588,0
+VFMO.US,D,20250124,000000,175.1875,175.78,174.22,174.64,53691,0
+VFMO.US,D,20250127,000000,170.0001,171.46,168.2807,169.58,62702,0
+VFMO.US,D,20250128,000000,169.6,171.6215,168.825,171.45,40485,0
+VFMO.US,D,20250129,000000,171.54,172.595,170.4325,171.61,41613,0
+VFMO.US,D,20250130,000000,173.51,174.7068,172.89,173.98,37428,0
+VFMO.US,D,20250131,000000,174.34,175.52,172.2201,172.72,122105,0
+VFMO.US,D,20250203,000000,168.2,172.245,167.8001,171.38,64205,0
+VFMO.US,D,20250204,000000,172.615,173.45,172.28,173.4,26671,0
+VFMO.US,D,20250205,000000,174.03,175.84,173.7779,175.83,45573,0
+VFMO.US,D,20250206,000000,176.605,177.22,175.115,176.21,91173,0
+VFMO.US,D,20250207,000000,176.51,177.3127,174.67,175.08,83697,0
+VFMO.US,D,20250210,000000,175.64,176.54,174.8,175.8,76346,0
+VFMO.US,D,20250211,000000,174.51,174.85,173.07,173.66,45701,0
+VFMO.US,D,20250212,000000,171.27,173.3916,171.27,173.1,68965,0
+VFMO.US,D,20250213,000000,174.2,175.44,173.2526,175.44,45168,0
+VFMO.US,D,20250214,000000,175.44,175.87,174.7957,175.56,49024,0
+VFMO.US,D,20250218,000000,176.422,176.65,175.2801,176.39,60980,0
+VFMO.US,D,20250219,000000,175.41,176.13,174.6,175.54,119491,0
+VFMO.US,D,20250220,000000,175,175.14,171,172.81,83095,0
+VFMO.US,D,20250221,000000,173.0946,173.18,166.63,167.04,71924,0
+VFMO.US,D,20250224,000000,167.5,167.5,163.54,165,102911,0
+VFMO.US,D,20250225,000000,164.51,164.79,161,163.3,59799,0
+VFMO.US,D,20250226,000000,165.015,166.8968,164.25,165.07,25565,0
+VFMO.US,D,20250227,000000,166.105,166.105,162.17,162.32,34580,0
+VFMO.US,D,20250228,000000,161.63,165.31,161.63,165.31,33775,0
+VFMO.US,D,20250303,000000,166.62,166.95,159.95,161.02,64911,0
+VFMO.US,D,20250304,000000,158.3001,160.8086,154.67,157.91,73021,0
+VFMO.US,D,20250305,000000,158.099,160.06,156.63,159.81,42598,0
+VFMO.US,D,20250306,000000,155.99,158,153.15,153.93,47751,0
+VFMO.US,D,20250307,000000,153.205,154.41,149.07,153.72,78983,0
+VFMO.US,D,20250310,000000,150.21,150.78,145.6475,147.38,83838,0
+VFMO.US,D,20250311,000000,147.4,150.49,146.7726,148.725,53008,0
+VFMO.US,D,20250312,000000,151.72,152.69,148.9892,150.92,46429,0
+VFMO.US,D,20250313,000000,150.095,150.77,146.4931,147.57,36487,0
+VFMO.US,D,20250314,000000,149.665,152.6,149.665,152.54,43235,0
+VFMO.US,D,20250317,000000,152.455,155.43,152.42,154.76,66259,0
+VFMO.US,D,20250318,000000,153.135,153.7,151.71,152.47,36437,0
+VFMO.US,D,20250319,000000,153.2066,156.94,152.4601,155.89,39305,0
+VFMO.US,D,20250320,000000,155.6444,157.0236,154.3,155.27,45296,0
+VFMO.US,D,20250321,000000,153.285,155.27,153.285,155.26,46100,0
+VFMO.US,D,20250324,000000,158.405,160.17,157.97,159.71,41618,0
+VFMO.US,D,20250325,000000,160.045,160.1916,159.01,159.66,18873,0
+VFMO.US,D,20250326,000000,160.01,160.01,155.815,156.57,33776,0
+VFMO.US,D,20250327,000000,155.72,156.64,154.43,154.7,32845,0
+VFMO.US,D,20250328,000000,154.183,154.43,150.5624,151.36,22920,0
+VFMO.US,D,20250331,000000,148.675,151.95,148.145,151.71,33189,0
+VFMO.US,D,20250401,000000,150.6171,152.9,149.6536,152.28,30098,0
+VFMO.US,D,20250402,000000,151.79,154.86,150.35,154.75,26537,0
+VFMO.US,D,20250403,000000,148.26,148.5,144.7823,145.2,81527,0
+VFMO.US,D,20250404,000000,139.74,139.9,133.875,135.86,73885,0
+VFMO.US,D,20250407,000000,130.55,140,128.58,136.24,138712,0
+VFMO.US,D,20250408,000000,142.37,142.39,132.45,134.25,61304,0
+VFMO.US,D,20250409,000000,132.87,147.67,131.91,147.04,175699,0
+VFMO.US,D,20250410,000000,143.6491,143.85,137.97,141.41,172198,0
+VFMO.US,D,20250411,000000,140.065,143.428,139.14,143.07,64707,0
+VFMO.US,D,20250414,000000,145.72,145.94,143.2201,144.89,32643,0
+VFMO.US,D,20250415,000000,145.35,147.2574,144.94,145.84,23426,0
+VFMO.US,D,20250416,000000,144.835,145.5299,142.036,143.53,53537,0
+VFMO.US,D,20250417,000000,143.82,145.44,143.51,144.32,49701,0
+VFMO.US,D,20250421,000000,143.245,143.245,138.8,140.46,28051,0
+VFMO.US,D,20250422,000000,142.715,145.042,142.31,144.77,24865,0
+VFMO.US,D,20250423,000000,149.75,150.855,147.3,147.44,39828,0
+VFMO.US,D,20250424,000000,147.795,151.1,147.78,150.92,23000,0
+VFMO.US,D,20250425,000000,150.1536,151.27,149.8946,151.27,16355,0
+VFMO.US,D,20250428,000000,151.75,152.52,150.25,152.08,28632,0
+VFMO.US,D,20250429,000000,151.683,153.39,151.4,153.1,25265,0
+VFMO.US,D,20250430,000000,150.38,152.68,149.11,152.39,32492,0
+VFMO.US,D,20250501,000000,152.04,154.4505,152.04,153.1,22496,0
+VFMO.US,D,20250502,000000,155.695,157.14,154.94,156.85,22828,0
+VFMO.US,D,20250505,000000,155.245,157.175,155.245,156.32,21195,0
+VFMO.US,D,20250506,000000,154.55,155.6907,153.9524,154.87,41576,0
+VFMO.US,D,20250507,000000,155.3266,156.13,154.74,155.75,17823,0
+VFMO.US,D,20250508,000000,157.24,158.64,156,157.28,29543,0
+VFMO.US,D,20250509,000000,157.84,158.035,156.645,157.23,9796,0
+VFMO.US,D,20250512,000000,161.52,161.93,159.655,160.93,31041,0
+VFMO.US,D,20250513,000000,161.83,163.07,161.2,162.18,55086,0
+VFMO.US,D,20250514,000000,162.555,162.82,161.93,162.13,32357,0
+VFMO.US,D,20250515,000000,161.87,163.06,161.06,163.06,24828,0
+VFMO.US,D,20250516,000000,163.07,164.9,163.07,164.9,42106,0
+VFMO.US,D,20250519,000000,163.93,165.13,162.6,165.13,14267,0
+VFMO.US,D,20250520,000000,164.8642,165.3003,164.24,165.04,27058,0
+VFMO.US,D,20250521,000000,163.9272,164.433,161.4,161.67,15143,0
+VFMO.US,D,20250522,000000,161.3411,162.46,161.16,161.6,13136,0
+VFMO.US,D,20250523,000000,160.56,162.4,159.72,161.99,124268,0
+VFMO.US,D,20250527,000000,163.185,165.11,163.15,165.1,24170,0
+VFMO.US,D,20250528,000000,164.96,165.11,163.875,164.1,26076,0
+VFMO.US,D,20250529,000000,164.195,165.13,163.04,163.81,33045,0
+VFMO.US,D,20250530,000000,163.07,164.63,162.58,164.43,43284,0
+VFMO.US,D,20250602,000000,164.4,165.14,162.785,165.14,32441,0
+VFMO.US,D,20250603,000000,165.4,166.458,164.7035,166.17,23412,0
+VFMO.US,D,20250604,000000,166.56,166.592,165.5667,165.92,18641,0
+VFMO.US,D,20250605,000000,165.96,167,165.1015,165.68,19544,0
+VFMO.US,D,20250606,000000,167.195,168.31,167.195,168.29,21936,0
+VFMO.US,D,20250609,000000,167.715,169.02,167.13,167.52,21042,0
+VFMO.US,D,20250610,000000,167.73,167.82,165.59,166.73,27807,0
+VFMO.US,D,20250611,000000,166.6,168.11,166.42,166.94,27648,0
+VFMO.US,D,20250612,000000,166.685,166.99,166.3361,166.9,20662,0
+VFMO.US,D,20250613,000000,164.505,166.23,164.03,164.37,49901,0
+VFMO.US,D,20250616,000000,166.25,167.265,165.69,166.65,17988,0
+VFMO.US,D,20250617,000000,165.74,166.305,164.9,165.09,18471,0
+VFMO.US,D,20250618,000000,165.59,167.0196,165.4269,166,20296,0
+VFMO.US,D,20250620,000000,166.81,166.81,164.8166,165.37,14248,0
+VFMO.US,D,20250623,000000,165.01,167.39,163.88,167.39,17379,0
+VFMO.US,D,20250624,000000,168.865,170.1,168.3324,169.9,20831,0
+VFMO.US,D,20250625,000000,169.915,170.19,167.92,167.95,39691,0
+VFMO.US,D,20250626,000000,168.3935,170.5,168.385,170.31,20889,0
+VFMO.US,D,20250627,000000,170.335,171.9,169.8496,171.04,17857,0
+VFMO.US,D,20250630,000000,171.935,172.61,171.8,172.52,21198,0
+VFMO.US,D,20250701,000000,171.651,172.05,169.95,170.68,15354,0
+VFMO.US,D,20250702,000000,170.73,171.79,170.1198,171.79,17544,0
+VFMO.US,D,20250703,000000,172.2,173.759,172.19,173.74,15286,0
+VFMO.US,D,20250707,000000,172.49,173.27,171.94,173.25,27935,0
+VFMO.US,D,20250708,000000,173.5,174,171.37,172.2,24365,0
+VFMO.US,D,20250709,000000,172.74,173.51,171.82,173.51,26903,0
+VFMO.US,D,20250710,000000,173.3026,173.58,172.2884,173.25,17468,0
+VFMO.US,D,20250711,000000,172.59,172.59,171.1807,171.34,27406,0
+VFMO.US,D,20250714,000000,171.06,173.94,171.01,173.93,23753,0
+VFMO.US,D,20250715,000000,174.12,174.43,172.16,172.16,23405,0
+VFMO.US,D,20250716,000000,173.235,174.11,171.645,174.11,15257,0
+VFMO.US,D,20250717,000000,174.62,175.8622,174.26,175.84,17605,0
+VFMO.US,D,20250718,000000,176.39,176.4007,175.38,175.82,15252,0
+VFMO.US,D,20250721,000000,176.82,176.82,174.655,174.655,15144,0
+VFMO.US,D,20250722,000000,174.42,174.5,173.0701,174.1761,14313,0
+VFMO.US,D,20250723,000000,175.2858,176.81,175.2858,176.7799,14486,0
+VFMO.US,D,20250724,000000,176.635,176.82,175.96,175.99,14460,0
+VFMO.US,D,20250725,000000,175.98,176.84,175.98,176.8,14574,0
+VFMO.US,D,20250728,000000,177.2,177.25,175.5,175.9,34268,0
+VFMO.US,D,20250729,000000,176.64,176.74,174.165,174.4635,15206,0
+VFMO.US,D,20250730,000000,175,176.17,174.14,174.9094,30362,0
+VFMO.US,D,20250731,000000,175.85,176.8699,174.48,174.8,17498,0
+VFMO.US,D,20250801,000000,171.37,173.28,170.025,171.83,19512,0
+VFMO.US,D,20250804,000000,174.014,175.925,173.78,175.925,17619,0
+VFMO.US,D,20250805,000000,176.725,177.1,174.31,175.45,29440,0
+VFMO.US,D,20250806,000000,175.177,175.84,174.3,175.7201,31861,0
+VFMO.US,D,20250807,000000,176.47,177.13,173.69,175.28,16461,0
+VFMO.US,D,20250808,000000,176.705,176.725,175.66,175.74,15726,0
+VFMO.US,D,20250811,000000,176.055,177.13,175.815,176.04,17169,0
+VFMO.US,D,20250812,000000,176.67,179.0921,176.655,179,17337,0
+VFMO.US,D,20250813,000000,180.2547,180.41,178.09,179.995,48145,0
+VFMO.US,D,20250814,000000,178.79,178.79,177.3957,178.26,14400,0
+VFMO.US,D,20250815,000000,177.67,178.62,177.2518,177.6947,8068,0
+VFMO.US,D,20250818,000000,177.615,178.54,177.26,178.46,16742,0
+VFMO.US,D,20250819,000000,177.485,177.93,174.99,175.22,23282,0
+VFMO.US,D,20250820,000000,175.154,176.08,172.91,175.83,19889,0
+VFMO.US,D,20250821,000000,175.0501,176.64537,175,176.15,10819,0
+VFMO.US,D,20250822,000000,176.6064,180.9479,176.6064,180.09,14916,0
+VFMO.US,D,20250825,000000,179.645,180.6798,179.22,179.24,248878,0
+VFMO.US,D,20250826,000000,179.79,181.315,179.25,181.15,30303,0
+VFMO.US,D,20250827,000000,181.15,181.77,180.89,181.24,17102,0
+VFMO.US,D,20250828,000000,182,183.23,181.94,182.72,57965,0
+VFMO.US,D,20250829,000000,182.7,182.77,180.0322,181.07,29213,0
+VFMO.US,D,20250902,000000,177.82,180,177.5,179.96,21884,0
+VFMO.US,D,20250903,000000,180.15,180.9499,178.94,179.75,12385,0
+VFMO.US,D,20250904,000000,179.6014,181.36,179.6014,181.36,12986,0
+VFMO.US,D,20250905,000000,182.625,182.79,179.31,181.44,31210,0
+VFMO.US,D,20250908,000000,182.28,183.21,182.135,182.9647,20108,0
+VFMO.US,D,20250909,000000,182.915,183.4491,182.105,183.4491,10275,0
+VFMO.US,D,20250910,000000,185.3568,185.445,183.665,184.14,20567,0
+VFMO.US,D,20250911,000000,185.155,186.968,184.74,186.8989,14403,0
+VFMO.US,D,20250912,000000,186.96,187.1926,185.97,186.26,16889,0
+VFMO.US,D,20250915,000000,186.72,187.3433,186.55,187.1466,19623,0
+VFMO.US,D,20250916,000000,186.8891,187.46,185.5696,186.44,15324,0
+VFMO.US,D,20250917,000000,186.757,188.165,186.2,186.86,13361,0
+VFMO.US,D,20250918,000000,188.51,191.31,188.3695,191.02,18082,0
+VFMO.US,D,20250919,000000,191.365,192.2645,190.8205,191.38,18251,0
+VFMO.US,D,20250922,000000,190.775,193.2635,190.775,192.95,19785,0
+VFMO.US,D,20250923,000000,193.52,194.495,192.4698,192.8565,26981,0
+VFMO.US,D,20250924,000000,193.24,193.37,190.08,190.19,19226,0
+VFMO.US,D,20250925,000000,187.675,189.315,186.24,188.62,18374,0
+VFMO.US,D,20250926,000000,189.15,190.4852,188.85,190.32,13760,0
+VFMO.US,D,20250929,000000,192.1401,192.17,190.86,191.49,12054,0
+VFMO.US,D,20250930,000000,191.415,192.13,189.83,191.5955,13994,0
+VFMO.US,D,20251001,000000,190.74,192.1192,190.51,191.8724,12099,0
+VFMO.US,D,20251002,000000,192.9,193.4115,191.7024,193.3977,13588,0
+VFMO.US,D,20251003,000000,194.73,195.1654,192.956,193.78,35775,0
+VFMO.US,D,20251006,000000,195.9399,196.19,194.5437,195.09,24040,0
+VFMO.US,D,20251007,000000,195.6,195.82,192.295,194.37,26436,0
+VFMO.US,D,20251008,000000,194.64,196.1399,194.5515,195.79,13325,0
+VFMO.US,D,20251009,000000,195.815,196.63,194.2355,195.1911,12846,0
+VFMO.US,D,20251010,000000,196.0934,196.4703,189.64,189.78,29861,0
+VFMO.US,D,20251013,000000,193.58,195.5844,193.42,195.36,20120,0
+VFMO.US,D,20251014,000000,193,198.71,191.56,197.17,26426,0
+VFMO.US,D,20251015,000000,199.8,200.57,195.8419,198.82,28463,0
+VFMO.US,D,20251016,000000,200,200.02,194.18,194.79,28287,0
+VFMO.US,D,20251017,000000,193.27,193.82,190.85,192.68,33956,0
+VFMO.US,D,20251020,000000,195.78,196.4921,195.205,196.2,19220,0
+VFMO.US,D,20251021,000000,195.9189,195.95,194,194.89,22999,0
+VFMO.US,D,20251022,000000,193.9,194.2745,188.735,191.12,21328,0
+VFMO.US,D,20251023,000000,192,195.06,191.94,194.21,20480,0
+VFMO.US,D,20251024,000000,197.1427,198.35,197.1427,197.23,29161,0
+VFMO.US,D,20251027,000000,198.65,199.36,197.74,198.25,35163,0
+VFMO.US,D,20251028,000000,198,198.5727,196.96,197.13,40843,0
+VFMO.US,D,20251029,000000,197.25,199.1499,195.57,197.23,22652,0
+VFMO.US,D,20251030,000000,196.36,197.37,194.93,194.93,13059,0
+VFMO.US,D,20251031,000000,196.8,197.51,194.54,196.68,22593,0
+VFMO.US,D,20251103,000000,196.215,197.68,194.71,195.67,23485,0
+VFMO.US,D,20251104,000000,190.87,193.47,190.19,190.26,29023,0
+VFMO.US,D,20251105,000000,190.75,194.2539,190.75,193.5176,22238,0
+VFMO.US,D,20251106,000000,192.5,192.88,188.17,188.67,41033,0
+VFMO.US,D,20251107,000000,186.54,189.78,184.1401,189.78,54354,0
+VFMO.US,D,20251110,000000,193.1834,194.56,191.5926,193.3,28527,0
+VFMO.US,D,20251111,000000,192.2701,193.04,191,192.31,20414,0
+VFMO.US,D,20251112,000000,193.31,194.005,191.73,192.26,18265,0
+VFMO.US,D,20251113,000000,190.4201,190.88,183.9615,184.47,201375,0
+VFMO.US,D,20251114,000000,180.7,187.32,180.1,185.22,115323,0
+VFMO.US,D,20251117,000000,184.0901,186.1424,180.87,182.21,43251,0
+VFMO.US,D,20251118,000000,180.69,183.54032,179.37,181.96,40441,0
+VFMO.US,D,20251119,000000,182.49,185.08,182.03,182.9082,16804,0
+VFMO.US,D,20251120,000000,187.5296,187.98,176.8659,176.98,33754,0
+VFMO.US,D,20251121,000000,177.135,180.41,174.6131,179.18,30563,0
+VFMO.US,D,20251124,000000,181.9,185.2251,180.8,185.2251,14693,0
+VFMO.US,D,20251125,000000,185.18,187.71,182.75,187.54,37904,0
+VFMO.US,D,20251126,000000,188.815,191.26,188.815,190.3,22081,0
+VFMO.US,D,20251128,000000,191.02,192.425,191.01,192.3,16237,0
+VFMO.US,D,20251201,000000,189.945,190.86,188.91,188.94,32016,0
+VFMO.US,D,20251202,000000,190.865,191.74,189.1715,189.43,12213,0
+VFMO.US,D,20251203,000000,189.165,192.132,188.88,192.0697,31151,0
+VFMO.US,D,20251204,000000,191.82,195.25,191.585,195.07,25824,0
+VFMO.US,D,20251205,000000,195.08,195.8,194.1528,194.55,19834,0
+VFMO.US,D,20251208,000000,196,196.31,194.25,195.18,28260,0
+VFMO.US,D,20251209,000000,194.67,196.345,194.51,194.99,29686,0
+VFMO.US,D,20251210,000000,194.975,198.2655,194.5,196.95,24586,0
+VFMO.US,D,20251211,000000,196.3543,199.34,195.18144,199.1,33402,0
+VFMO.US,D,20251212,000000,198.5,199.2,193.475,194.21,27709,0
+VFMO.US,D,20251215,000000,195.72,195.72,192.0265,192.18,13965,0
+VFMO.US,D,20251216,000000,192.2425,192.85887,190.275,191.52,19061,0
+VFMO.US,D,20251217,000000,192.5,192.98,186.87,187.3,20563,0
+VFMO.US,D,20251218,000000,191.2044,191.2044,189.725,189.86,11409,0
+VFMO.US,D,20251219,000000,192.07,194.565,190.67,194.1,21749,0
+VFMO.US,D,20251222,000000,196,197.8165,195.92,197.3,50188,0
+VFMO.US,D,20251223,000000,196.68,196.84,195.245,196.12,18587,0
+VFMO.US,D,20251224,000000,196.35,196.8792,196,196.83,8858,0
+VFMO.US,D,20251226,000000,196.74,196.94,195.145,195.75,15751,0
+VFMO.US,D,20251229,000000,194.545,195.21,193.9127,194.08,19714,0
+VFMO.US,D,20251230,000000,194.08,194.81,192.72,192.72,19354,0
+VFMO.US,D,20251231,000000,192.824,192.935,191.1817,191.25,17324,0
+VFMO.US,D,20260102,000000,193.2255,194.6813,192.3097,194.67,37948,0
+VFMO.US,D,20260105,000000,196.63,197.604,195.5488,197.26,26684,0
+VFMO.US,D,20260106,000000,197.76,200.47,196.8032,200.47,101805,0
+VFMO.US,D,20260107,000000,200.0447,201.24,199.6469,200.47,34004,0
+VFMO.US,D,20260108,000000,200.4,200.94,198.01,199.17,25071,0
+VFMO.US,D,20260109,000000,200.375,202.225,200.01,201.3,29229,0
+VFMO.US,D,20260112,000000,200.67,203.853,200.56,203.58,37261,0
+VFMO.US,D,20260113,000000,204.71,205.14,203.555,204.75,30764,0
+VFMO.US,D,20260114,000000,204.19,205.52,202.87,205.38,28482,0
+VFMO.US,D,20260115,000000,206.84,207.9249,206.1201,206.29,41813,0
+VFMO.US,D,20260116,000000,207.11,207.74,205.79,206.63,49135,0
+VFMO.US,D,20260120,000000,203.8,206.75,203.44,205.02,45011,0
+VFMO.US,D,20260121,000000,206.79,208.12,204.3704,207.61,33323,0
+VFMO.US,D,20260122,000000,210.3682,210.4399,208.3475,209.3,57542,0
+VFMO.US,D,20260123,000000,208.455,208.98,206.2156,206.42,25777,0
+VFMO.US,D,20260126,000000,206.1,207.84,205.7401,206.06,35629,0
+VFMO.US,D,20260127,000000,206.94,208.78,206.91,208.68,28841,0
+VFMO.US,D,20260128,000000,209.21,209.71,207.1087,207.53,38576,0
+VFMO.US,D,20260129,000000,208.39,208.91,204.1248,207.47,21734,0
+VFMO.US,D,20260130,000000,205.34,207.3944,201.42,201.96,32517,0
+VFMO.US,D,20260202,000000,202.825,205.33,201.35,204.61,19688,0
+VFMO.US,D,20260203,000000,207.715,207.715,203.645,206.66,40017,0
+VFMO.US,D,20260204,000000,206.275,207.34,197.22,200.58,47963,0
+VFMO.US,D,20260205,000000,197.55,201.12,195.9938,196.4,54380,0
+VFMO.US,D,20260206,000000,200.37,206.0199,200.35,205.86,59397,0
+VFMO.US,D,20260209,000000,205.11,209.5168,205.11,208.6,32388,0
+VFMO.US,D,20260210,000000,208.39,208.76,206.82,206.82,27315,0
+VFMO.US,D,20260211,000000,209.25,209.355,204.35,207.55,25515,0
+VFMO.US,D,20260212,000000,208.31,209.31,202.345,202.62,88394,0
+VFMO.US,D,20260213,000000,203.105,206.8863,202.49,205.14,45215,0
+VFMO.US,D,20260217,000000,204.04,206.1,202,205.14,28381,0
+VFMO.US,D,20260218,000000,205.18,208.558,205.18,206.46,24601,0
diff --git a/daily/us/nyse etfs/2/viov.us.txt b/daily/us/nyse etfs/2/viov.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3aa26a03458bd851de607714e073664aca7fc603
--- /dev/null
+++ b/daily/us/nyse etfs/2/viov.us.txt	
@@ -0,0 +1,3797 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VIOV.US,D,20100914,000000,22.0192,22.208,22.0192,22.1134,21183.413497682,0
+VIOV.US,D,20100915,000000,21.8394,21.8394,21.8394,21.8394,928.7428716102,0
+VIOV.US,D,20100916,000000,22.0965,22.0965,21.732,21.8984,39051.618744966,0
+VIOV.US,D,20100917,000000,21.8806,22.1044,21.8806,21.989,26838.649983292,0
+VIOV.US,D,20100920,000000,21.989,22.4818,21.9638,22.4353,16834.474051056,0
+VIOV.US,D,20100921,000000,22.5185,22.5269,22.5012,22.5012,3488.8427872662,0
+VIOV.US,D,20100922,000000,22.1222,22.1222,22.1005,22.1005,5588.6092796022,0
+VIOV.US,D,20100923,000000,22.2392,22.2392,22.2253,22.2253,6989.799611988,0
+VIOV.US,D,20100924,000000,22.2936,22.5462,22.2897,22.5462,37018.479458636,0
+VIOV.US,D,20100927,000000,22.5012,22.5146,22.4274,22.4274,25603.0181628,0
+VIOV.US,D,20100928,000000,22.1609,22.6215,22.1356,22.6215,65710.577172664,0
+VIOV.US,D,20100929,000000,22.5428,22.8147,22.5428,22.7285,39340.336637662,0
+VIOV.US,D,20100930,000000,22.9568,22.9816,22.5428,22.6597,54702.95513784,0
+VIOV.US,D,20101001,000000,22.8439,22.8439,22.7666,22.7666,4421.6236713616,0
+VIOV.US,D,20101004,000000,22.6032,22.6032,22.3288,22.4749,8059.8729205824,0
+VIOV.US,D,20101005,000000,22.6166,22.7761,22.5948,22.7285,43998.184039412,0
+VIOV.US,D,20101006,000000,23.1154,23.1797,23.0494,23.0494,4082.4306225996,0
+VIOV.US,D,20101007,000000,23.2258,23.2258,22.9246,22.9246,6464.857988904,0
+VIOV.US,D,20101008,000000,23.1108,23.4105,23.0182,23.4105,88927.129956678,0
+VIOV.US,D,20101011,000000,23.363,23.4105,23.363,23.3888,22897.549797676,0
+VIOV.US,D,20101012,000000,23.3046,23.4724,23.1664,23.4724,62100.59401084,0
+VIOV.US,D,20101013,000000,23.8419,23.8419,23.8419,23.8419,224.10969293202,0
+VIOV.US,D,20101014,000000,23.829,23.829,23.5556,23.5556,2249.1729542908,0
+VIOV.US,D,20101015,000000,23.8152,23.8578,23.5918,23.6983,10300.969849903,0
+VIOV.US,D,20101019,000000,23.8192,23.8464,23.3595,23.3595,5433.1457989196,0
+VIOV.US,D,20101020,000000,23.6889,23.6983,23.6889,23.6933,3535.2799308466,0
+VIOV.US,D,20101021,000000,23.8108,23.8108,23.8108,23.8108,6989.799611988,0
+VIOV.US,D,20101025,000000,23.9088,23.9816,23.8241,23.8618,13965.466180278,0
+VIOV.US,D,20101026,000000,23.6007,23.779,23.6007,23.7716,45096.523435402,0
+VIOV.US,D,20101027,000000,23.527,23.527,23.527,23.527,1193.2326893948,0
+VIOV.US,D,20101028,000000,23.7116,23.7255,23.5695,23.5695,4657.8474017494,0
+VIOV.US,D,20101029,000000,23.5695,23.6141,23.5695,23.6141,3254.638063121,0
+VIOV.US,D,20101101,000000,23.7344,23.7344,23.7344,23.7344,278.62286148306,0
+VIOV.US,D,20101102,000000,23.6438,23.6889,23.6438,23.6889,1280.049957828,0
+VIOV.US,D,20101103,000000,23.882,23.882,23.784,23.8419,4100.6016787832,0
+VIOV.US,D,20101104,000000,24.5314,24.5314,24.5314,24.5314,928.7428716102,0
+VIOV.US,D,20101105,000000,24.7379,24.8122,24.6606,24.6606,2887.1789269622,0
+VIOV.US,D,20101109,000000,24.6428,24.6428,24.614,24.614,837.8875906918,0
+VIOV.US,D,20101110,000000,24.3422,24.5626,24.3422,24.5443,9311.6567910136,0
+VIOV.US,D,20101112,000000,24.3917,24.3917,24.3917,24.3917,2329.933203996,0
+VIOV.US,D,20101115,000000,24.2951,24.2951,24.1336,24.1336,1756.5354310888,0
+VIOV.US,D,20101116,000000,23.941,23.941,23.565,23.565,3026.4903577036,0
+VIOV.US,D,20101117,000000,23.578,23.6596,23.578,23.6596,5685.5215792486,0
+VIOV.US,D,20101118,000000,24.039,24.039,24.039,24.039,224.10969293202,0
+VIOV.US,D,20101119,000000,23.8642,24.153,23.8642,24.153,4189.437953459,0
+VIOV.US,D,20101122,000000,24.0341,24.1446,24.0296,24.0296,6878.7542686434,0
+VIOV.US,D,20101123,000000,23.946,23.946,23.7889,23.946,31195.665454888,0
+VIOV.US,D,20101126,000000,24.4046,24.4076,24.4046,24.4076,1401.1903323858,0
+VIOV.US,D,20101130,000000,24.0296,24.1336,24.0202,24.1336,4896.0901383798,0
+VIOV.US,D,20101202,000000,24.6918,24.9394,24.6829,24.9394,10519.022524107,0
+VIOV.US,D,20101203,000000,24.9014,24.9014,24.9014,24.9014,472.44746077562,0
+VIOV.US,D,20101206,000000,25.2545,25.2584,25.2545,25.2584,472.44746077562,0
+VIOV.US,D,20101207,000000,25.5928,25.5978,25.5928,25.5978,2582.3089843248,0
+VIOV.US,D,20101208,000000,25.4338,25.4338,25.4338,25.4338,1867.5807744335,0
+VIOV.US,D,20101209,000000,25.5116,25.5422,25.4293,25.4814,5356.4235616996,0
+VIOV.US,D,20101213,000000,25.787,25.787,25.7567,25.7567,1152.8525645422,0
+VIOV.US,D,20101214,000000,25.7824,25.7824,25.7824,25.7824,656.17702885502,0
+VIOV.US,D,20101215,000000,25.7171,25.881,25.6537,25.6918,10016.289969692,0
+VIOV.US,D,20101217,000000,25.881,26.0182,25.881,25.9974,39015.276632598,0
+VIOV.US,D,20101220,000000,26.2164,26.3793,26.1688,26.203,8134.5761515598,0
+VIOV.US,D,20101221,000000,26.3283,26.4987,26.3283,26.4987,2051.310342513,0
+VIOV.US,D,20101222,000000,26.5818,26.6631,26.578,26.6116,8800.848211628,0
+VIOV.US,D,20101223,000000,26.6502,26.6547,26.5458,26.5458,2329.933203996,0
+VIOV.US,D,20101227,000000,26.4908,26.5422,26.4908,26.5344,742.99429728816,0
+VIOV.US,D,20101228,000000,26.5422,26.5422,26.5298,26.5298,3026.4903577036,0
+VIOV.US,D,20101229,000000,26.5422,26.5422,26.5422,26.5422,1867.5807744335,0
+VIOV.US,D,20101231,000000,26.4229,26.4784,26.4229,26.4392,7104.882967818,0
+VIOV.US,D,20110103,000000,26.4274,26.7616,26.4274,26.7572,9543.842508916,0
+VIOV.US,D,20110104,000000,26.7132,26.7132,26.1465,26.2798,8558.5674625122,0
+VIOV.US,D,20110105,000000,26.2382,26.3838,26.1822,26.3838,3284.9231567604,0
+VIOV.US,D,20110106,000000,26.3065,26.3793,26.2243,26.2243,14320.811278981,0
+VIOV.US,D,20110107,000000,26.414,26.4189,25.7959,26.0306,10167.715437889,0
+VIOV.US,D,20110110,000000,26.1212,26.1212,26.1212,26.1212,1160.9285895127,0
+VIOV.US,D,20110111,000000,26.1782,26.1872,26.1782,26.1822,2558.0809094132,0
+VIOV.US,D,20110112,000000,26.4476,26.4476,26.4476,26.4476,1629.3380378031,0
+VIOV.US,D,20110113,000000,26.5298,26.5298,26.5298,26.5298,224.10969293202,0
+VIOV.US,D,20110114,000000,26.5298,26.7052,26.5298,26.7012,6458.8009701762,0
+VIOV.US,D,20110118,000000,26.6458,26.6458,26.6458,26.6458,1035.7502024696,0
+VIOV.US,D,20110119,000000,26.7666,26.7666,26.3065,26.3065,2998.2242703068,0
+VIOV.US,D,20110121,000000,26.0662,26.0662,25.9023,25.9023,26301.594322752,0
+VIOV.US,D,20110124,000000,25.9454,26.1302,25.9454,26.1302,3480.7667622956,0
+VIOV.US,D,20110125,000000,26.0182,26.0182,25.9757,25.9757,1185.1566644243,0
+VIOV.US,D,20110126,000000,26.4392,26.5903,26.4392,26.5903,11175.199552962,0
+VIOV.US,D,20110128,000000,26.4314,26.4314,26.3793,26.3793,13741.356487346,0
+VIOV.US,D,20110131,000000,26.1654,26.1654,25.9752,25.9752,583.49280412032,0
+VIOV.US,D,20110201,000000,26.4566,26.4828,26.4566,26.4828,654.1580226124,0
+VIOV.US,D,20110203,000000,26.573,26.6329,26.3016,26.578,41147.347224816,0
+VIOV.US,D,20110204,000000,26.5507,26.5551,26.5458,26.5458,8378.875906918,0
+VIOV.US,D,20110208,000000,26.9469,26.9469,26.8806,26.8806,585.51181036294,0
+VIOV.US,D,20110209,000000,27.0578,27.0578,26.9677,26.9677,1209.3847393359,0
+VIOV.US,D,20110210,000000,26.8305,26.8305,26.8305,26.8305,494.65652944456,0
+VIOV.US,D,20110214,000000,27.3149,27.3724,27.3149,27.3674,12426.983423393,0
+VIOV.US,D,20110215,000000,27.301,27.3149,27.2035,27.2035,4038.0124852618,0
+VIOV.US,D,20110218,000000,27.619,27.7325,27.6121,27.6121,11100.496321984,0
+VIOV.US,D,20110222,000000,27.3322,27.469,27.0628,27.0628,7018.0656993848,0
+VIOV.US,D,20110223,000000,26.9876,27.037,26.4605,26.624,6388.135751684,0
+VIOV.US,D,20110224,000000,26.5422,26.5646,26.3888,26.409,8915.9315674578,0
+VIOV.US,D,20110228,000000,27.4194,27.4194,27.4194,27.4194,472.44746077562,0
+VIOV.US,D,20110301,000000,27.1609,27.1609,26.8592,26.8592,2654.9932090596,0
+VIOV.US,D,20110302,000000,26.9296,26.9296,26.9296,26.9296,583.49280412032,0
+VIOV.US,D,20110303,000000,27.1143,27.4536,27.1143,27.4536,928.7428716102,0
+VIOV.US,D,20110304,000000,27.3368,27.3368,27.0192,27.0192,4732.5506327268,0
+VIOV.US,D,20110307,000000,26.8638,26.8638,26.8638,26.8638,3072.9275012842,0
+VIOV.US,D,20110308,000000,27.4288,27.4491,27.4288,27.4491,20951.22777978,0
+VIOV.US,D,20110309,000000,27.3545,27.469,27.2565,27.3595,13428.410519738,0
+VIOV.US,D,20110310,000000,27.1316,27.1316,26.6547,26.6755,3198.1058883272,0
+VIOV.US,D,20110311,000000,26.5551,26.624,26.4189,26.624,2570.194946869,0
+VIOV.US,D,20110314,000000,26.3793,26.5952,26.354,26.354,1199.2897081227,0
+VIOV.US,D,20110315,000000,25.8592,26.2114,25.8592,26.2114,9236.9535600362,0
+VIOV.US,D,20110316,000000,26.1822,26.3446,26.0742,26.0742,2602.4990467512,0
+VIOV.US,D,20110317,000000,26.2506,26.2506,26.0742,26.1391,12313.919073806,0
+VIOV.US,D,20110318,000000,26.4234,26.4274,26.4189,26.4189,8877.5704488478,0
+VIOV.US,D,20110321,000000,26.7835,26.9335,26.775,26.8726,9251.0866037346,0
+VIOV.US,D,20110322,000000,27.0722,27.0722,26.9876,26.9876,2329.933203996,0
+VIOV.US,D,20110323,000000,26.6037,26.8949,26.6037,26.8949,7773.1740341288,0
+VIOV.US,D,20110324,000000,26.779,26.9122,26.779,26.9122,6303.3374894936,0
+VIOV.US,D,20110325,000000,27.0192,27.3194,27.0192,27.2866,11641.58999501,0
+VIOV.US,D,20110328,000000,27.2084,27.2902,27.2084,27.2124,3725.066517654,0
+VIOV.US,D,20110329,000000,27.1228,27.3412,27.1143,27.3322,2701.43035264,0
+VIOV.US,D,20110330,000000,27.624,27.6329,27.6086,27.6329,2348.1042601796,0
+VIOV.US,D,20110331,000000,27.8072,27.8072,27.8072,27.8072,1235.6318204901,0
+VIOV.US,D,20110401,000000,28.0663,28.0712,27.9508,28.0663,1498.1026320321,0
+VIOV.US,D,20110404,000000,27.9633,27.9994,27.9633,27.9994,3593.831111883,0
+VIOV.US,D,20110405,000000,28.0896,28.0896,28.0896,28.0896,472.44746077562,0
+VIOV.US,D,20110407,000000,28.1153,28.1153,28.0579,28.1153,1235.6318204901,0
+VIOV.US,D,20110408,000000,28.1664,28.1748,27.5789,27.5789,2374.3513413338,0
+VIOV.US,D,20110411,000000,27.5166,27.6408,27.512,27.512,3652.3822929192,0
+VIOV.US,D,20110413,000000,27.1866,27.1866,27.1866,27.1866,583.49280412032,0
+VIOV.US,D,20110414,000000,26.8355,26.8355,26.8355,26.8355,1007.4841150728,0
+VIOV.US,D,20110415,000000,27.3412,27.3461,27.2604,27.2604,2679.2212839712,0
+VIOV.US,D,20110419,000000,27.0578,27.0578,27.0578,27.0578,224.10969293202,0
+VIOV.US,D,20110420,000000,27.4288,27.4288,27.3758,27.3803,5768.3008351964,0
+VIOV.US,D,20110421,000000,27.4734,27.4734,27.4734,27.4734,312.94596760778,0
+VIOV.US,D,20110425,000000,27.4908,27.5166,27.4244,27.4536,2348.1042601796,0
+VIOV.US,D,20110426,000000,27.8968,27.8968,27.8968,27.8968,472.44746077562,0
+VIOV.US,D,20110427,000000,27.8608,27.99,27.8608,27.99,3254.638063121,0
+VIOV.US,D,20110428,000000,28.1153,28.1153,28.046,28.1153,3026.4903577036,0
+VIOV.US,D,20110502,000000,28.2184,28.2936,27.9232,27.9232,7163.4341488542,0
+VIOV.US,D,20110503,000000,27.6938,27.6938,27.5002,27.5002,5691.5785979764,0
+VIOV.US,D,20110505,000000,27.4026,27.4026,27.4026,27.4026,312.94596760778,0
+VIOV.US,D,20110506,000000,27.4768,27.4814,27.4768,27.4814,1114.4914459322,0
+VIOV.US,D,20110509,000000,27.2084,27.3322,27.1902,27.3322,2025.0632613588,0
+VIOV.US,D,20110510,000000,27.6408,27.9232,27.6052,27.9232,5097.990762643,0
+VIOV.US,D,20110511,000000,27.8558,27.8558,27.407,27.407,997.38908385964,0
+VIOV.US,D,20110512,000000,27.672,27.7106,27.672,27.7106,472.44746077562,0
+VIOV.US,D,20110513,000000,27.3634,27.3674,27.3461,27.3461,2887.1789269622,0
+VIOV.US,D,20110516,000000,27.041,27.3545,27.041,27.0454,11163.085515506,0
+VIOV.US,D,20110517,000000,26.943,26.943,26.943,26.943,329.09801754884,0
+VIOV.US,D,20110518,000000,26.9122,26.9122,26.9122,26.9122,224.10969293202,0
+VIOV.US,D,20110519,000000,27.3545,27.4244,27.2084,27.2084,1225.5367892769,0
+VIOV.US,D,20110520,000000,27.0796,27.0926,27.0796,27.0926,2533.8528345018,0
+VIOV.US,D,20110523,000000,26.6037,26.7132,26.5344,26.6076,8718.06895568,0
+VIOV.US,D,20110526,000000,27.0232,27.0232,27.0232,27.0232,278.62286148306,0
+VIOV.US,D,20110527,000000,27.1143,27.2866,27.1143,27.2866,2097.7474860934,0
+VIOV.US,D,20110531,000000,27.4452,27.512,27.3981,27.512,2866.9888645358,0
+VIOV.US,D,20110601,000000,27.5166,27.5166,27.2476,27.2476,1629.3380378031,0
+VIOV.US,D,20110603,000000,26.362,26.4314,26.3283,26.3397,11419.49930832,0
+VIOV.US,D,20110606,000000,26.101,26.1644,26.0791,26.0791,4189.437953459,0
+VIOV.US,D,20110607,000000,26.1212,26.2669,26.0703,26.0703,2911.4070018736,0
+VIOV.US,D,20110609,000000,25.8122,25.8122,25.8122,25.8122,224.10969293202,0
+VIOV.US,D,20110610,000000,25.7701,25.7701,25.3922,25.3962,7104.882967818,0
+VIOV.US,D,20110613,000000,25.5378,25.5378,25.5378,25.5378,472.44746077562,0
+VIOV.US,D,20110614,000000,25.7126,26.0306,25.7126,26.0182,2097.7474860934,0
+VIOV.US,D,20110615,000000,25.6022,25.8296,25.6022,25.6022,2438.959541098,0
+VIOV.US,D,20110616,000000,25.6492,25.838,25.6151,25.6151,2933.6160705426,0
+VIOV.US,D,20110617,000000,25.9885,25.9885,25.8508,25.89,66112.359414948,0
+VIOV.US,D,20110621,000000,26.4948,26.4948,26.4948,26.4948,224.10969293202,0
+VIOV.US,D,20110622,000000,26.354,26.6329,26.354,26.6329,2467.225628495,0
+VIOV.US,D,20110623,000000,25.8216,26.1134,25.8216,26.0876,1536.4637506421,0
+VIOV.US,D,20110628,000000,26.5298,26.6933,26.414,26.6933,13741.356487346,0
+VIOV.US,D,20110629,000000,26.7181,26.8855,26.7181,26.8855,755.10833474394,0
+VIOV.US,D,20110701,000000,27.6022,27.6121,27.6022,27.6121,736.93727856026,0
+VIOV.US,D,20110705,000000,27.6864,27.6904,27.6864,27.6904,1401.1903323858,0
+VIOV.US,D,20110706,000000,27.6052,27.6052,27.6052,27.6052,472.44746077562,0
+VIOV.US,D,20110707,000000,28.1495,28.1495,28.1495,28.1495,698.57615995028,0
+VIOV.US,D,20110708,000000,27.8429,27.8429,27.8429,27.8429,438.1243546509,0
+VIOV.US,D,20110711,000000,27.668,27.668,27.4814,27.4814,5275.6633119944,0
+VIOV.US,D,20110712,000000,27.6022,27.619,27.5883,27.616,3577.6790619418,0
+VIOV.US,D,20110713,000000,27.5928,27.7414,27.5442,27.5442,5043.4775940918,0
+VIOV.US,D,20110714,000000,27.6632,27.6632,27.1609,27.1609,3103.2125949236,0
+VIOV.US,D,20110718,000000,27.0722,27.0722,26.8429,26.9469,4421.6236713616,0
+VIOV.US,D,20110719,000000,27.2253,27.3506,27.1996,27.301,5156.5419436792,0
+VIOV.US,D,20110720,000000,27.4407,27.4452,27.3149,27.3149,9101.68014178,0
+VIOV.US,D,20110721,000000,27.5839,27.831,27.574,27.831,5241.3402058698,0
+VIOV.US,D,20110722,000000,27.6582,27.728,27.6022,27.728,5126.2568500398,0
+VIOV.US,D,20110725,000000,27.2866,27.4616,27.2733,27.4616,3488.8427872662,0
+VIOV.US,D,20110726,000000,27.3897,27.3981,27.2476,27.3674,5110.1048000988,0
+VIOV.US,D,20110727,000000,26.9514,26.9558,26.6755,26.6755,2558.0809094132,0
+VIOV.US,D,20110728,000000,26.4784,26.5997,26.4784,26.5997,6842.412156276,0
+VIOV.US,D,20110729,000000,26.4314,26.525,26.101,26.4234,13482.923688289,0
+VIOV.US,D,20110801,000000,26.771,26.771,26.1094,26.2382,23931.280993904,0
+VIOV.US,D,20110802,000000,26.3204,26.4234,25.778,25.778,2790.2666273158,0
+VIOV.US,D,20110803,000000,25.4522,25.516,24.9142,25.3962,2911.4070018736,0
+VIOV.US,D,20110804,000000,25.3491,25.3491,25.3491,25.3491,224.10969293202,0
+VIOV.US,D,20110805,000000,23.8578,24.4674,23.8241,24.2412,1425.4184072974,0
+VIOV.US,D,20110808,000000,23.2872,23.833,22.3056,22.3056,8267.8305635734,0
+VIOV.US,D,20110809,000000,22.3422,22.7543,21.6968,22.5185,6472.9340138746,0
+VIOV.US,D,20110810,000000,22.5462,22.8097,22.0282,22.0282,10664.390973576,0
+VIOV.US,D,20110811,000000,22.252,23.309,22.1654,23.1411,18500.154201227,0
+VIOV.US,D,20110812,000000,23.4278,23.5091,22.9385,23.1154,37662.542450036,0
+VIOV.US,D,20110815,000000,23.619,23.6889,23.4362,23.6889,7288.6125358974,0
+VIOV.US,D,20110816,000000,23.4764,23.6983,23.3209,23.6141,32663.482993282,0
+VIOV.US,D,20110817,000000,23.7344,23.7934,23.3342,23.4362,16295.399384274,0
+VIOV.US,D,20110818,000000,22.6463,22.68,22.2476,22.2476,3333.3793065836,0
+VIOV.US,D,20110819,000000,21.787,22.4392,21.787,22.0282,17892.433322195,0
+VIOV.US,D,20110822,000000,22.2852,22.302,21.7186,21.8088,35857.550869124,0
+VIOV.US,D,20110823,000000,21.8726,22.8355,21.8048,22.8355,27070.835701194,0
+VIOV.US,D,20110824,000000,22.891,23.2531,22.7112,23.0182,10016.289969692,0
+VIOV.US,D,20110825,000000,23.514,23.514,22.5651,22.7458,6000.486553099,0
+VIOV.US,D,20110826,000000,22.466,23.0767,22.406,23.0767,5328.1574743028,0
+VIOV.US,D,20110829,000000,23.4854,24.1846,23.4854,24.1846,1629.3380378031,0
+VIOV.US,D,20110830,000000,23.9776,24.4674,23.9776,24.4674,3488.8427872662,0
+VIOV.US,D,20110831,000000,24.5452,24.6676,24.0906,24.0906,11554.772726576,0
+VIOV.US,D,20110901,000000,24.3139,24.3139,23.6552,23.7716,6353.8126455594,0
+VIOV.US,D,20110902,000000,23.2392,23.257,23.2392,23.257,629.92994770082,0
+VIOV.US,D,20110906,000000,22.3758,22.6378,22.045,22.3808,5731.958722829,0
+VIOV.US,D,20110907,000000,23.1664,23.2743,23.145,23.1495,2362.2373038782,0
+VIOV.US,D,20110908,000000,23.5358,23.5601,23.313,23.313,4078.3926101144,0
+VIOV.US,D,20110909,000000,22.943,22.943,22.4532,22.6463,3910.815091976,0
+VIOV.US,D,20110912,000000,22.458,22.68,22.2822,22.3466,4189.437953459,0
+VIOV.US,D,20110913,000000,22.9618,23.0812,22.7834,23.0227,11873.775712912,0
+VIOV.US,D,20110914,000000,23.0891,23.4278,23.0891,23.4278,2097.7474860934,0
+VIOV.US,D,20110915,000000,23.7513,23.8152,23.6483,23.8152,2097.7474860934,0
+VIOV.US,D,20110916,000000,23.7344,23.9652,23.7116,23.7116,928.7428716102,0
+VIOV.US,D,20110920,000000,23.4506,23.6844,23.0272,23.0272,2400.598422488,0
+VIOV.US,D,20110921,000000,22.84,23.0812,22.5512,22.5512,6052.9807154074,0
+VIOV.US,D,20110922,000000,21.4651,21.6235,21.306,21.5007,4419.604665119,0
+VIOV.US,D,20110923,000000,21.469,21.7136,21.4522,21.7136,3771.5036612344,0
+VIOV.US,D,20110926,000000,21.8984,22.0742,21.577,22.0742,6266.9953771262,0
+VIOV.US,D,20110927,000000,22.8097,22.9474,22.6166,22.6765,2764.0195461616,0
+VIOV.US,D,20110928,000000,22.5056,22.5056,21.8682,21.8682,2558.0809094132,0
+VIOV.US,D,20110929,000000,22.363,22.363,21.8806,21.8806,1629.3380378031,0
+VIOV.US,D,20110930,000000,21.7721,21.7721,21.7721,21.7721,472.44746077562,0
+VIOV.US,D,20111003,000000,21.5676,21.5676,20.8855,20.8855,36976.080327542,0
+VIOV.US,D,20111004,000000,20.4898,21.736,20.4724,21.736,2180.5267420414,0
+VIOV.US,D,20111005,000000,21.9078,22.3244,21.9078,22.3244,12600.617960259,0
+VIOV.US,D,20111006,000000,22.5992,22.5992,22.3966,22.5992,3714.9714864408,0
+VIOV.US,D,20111007,000000,22.7622,22.8484,22.2124,22.2124,4954.6413194162,0
+VIOV.US,D,20111011,000000,23.1411,23.2531,23.0767,23.2258,8162.8422389566,0
+VIOV.US,D,20111012,000000,23.5358,23.5358,23.5358,23.5358,807.60249705234,0
+VIOV.US,D,20111013,000000,23.2649,23.2649,23.2649,23.2649,1160.9285895127,0
+VIOV.US,D,20111014,000000,23.7716,23.9177,23.73,23.9177,3444.4246499282,0
+VIOV.US,D,20111017,000000,23.2694,23.2916,23.2347,23.2347,2465.2066222522,0
+VIOV.US,D,20111018,000000,22.9708,23.6092,22.9708,23.6092,2539.9098532296,0
+VIOV.US,D,20111020,000000,23.3426,23.3426,23.0891,23.1664,2949.7681204836,0
+VIOV.US,D,20111024,000000,24.3228,24.4858,24.2991,24.4858,1213.4227518211,0
+VIOV.US,D,20111025,000000,24.4903,24.6176,24.4903,24.4903,928.7428716102,0
+VIOV.US,D,20111027,000000,25.3268,25.9716,25.3268,25.9716,2380.4083600618,0
+VIOV.US,D,20111028,000000,25.9885,25.9885,25.8166,25.8166,4635.6383330804,0
+VIOV.US,D,20111101,000000,24.201,24.2361,24.201,24.2361,3254.638063121,0
+VIOV.US,D,20111102,000000,24.4903,24.7651,24.4903,24.7651,928.7428716102,0
+VIOV.US,D,20111103,000000,24.6606,24.6606,24.6349,24.6349,698.57615995028,0
+VIOV.US,D,20111104,000000,25.1678,25.207,24.888,25.207,4623.5242956246,0
+VIOV.US,D,20111107,000000,25.2545,25.2545,24.8082,25.1802,2770.0765648896,0
+VIOV.US,D,20111108,000000,25.2163,25.5506,24.9063,25.5506,12558.218829164,0
+VIOV.US,D,20111109,000000,24.7989,24.7989,24.4076,24.4076,1473.8745571205,0
+VIOV.US,D,20111115,000000,25.2882,25.2882,25.2882,25.2882,625.89193521556,0
+VIOV.US,D,20111116,000000,24.9915,25.3139,24.7894,24.7894,3254.638063121,0
+VIOV.US,D,20111117,000000,24.7607,24.8167,24.4164,24.4204,3290.9801754884,0
+VIOV.US,D,20111118,000000,24.519,24.7132,24.519,24.5715,6701.0817192918,0
+VIOV.US,D,20111121,000000,24.1287,24.2361,23.882,24.0029,2957.8441454542,0
+VIOV.US,D,20111122,000000,23.9534,23.9534,23.7676,23.8108,2984.0912266084,0
+VIOV.US,D,20111123,000000,23.4952,23.5556,23.1312,23.145,15881.503104534,0
+VIOV.US,D,20111125,000000,23.1872,23.2213,22.8355,22.8355,7217.9473174054,0
+VIOV.US,D,20111128,000000,23.6642,23.779,23.5517,23.5517,4532.6690147062,0
+VIOV.US,D,20111129,000000,23.7344,23.7344,23.6804,23.7211,1629.3380378031,0
+VIOV.US,D,20111130,000000,24.884,25.0668,24.8672,25.0668,3945.1381981008,0
+VIOV.US,D,20111201,000000,25.3452,25.3452,25.1173,25.1173,1106.4154209617,0
+VIOV.US,D,20111202,000000,25.3313,25.516,25.2025,25.2411,3474.7097435678,0
+VIOV.US,D,20111205,000000,25.6106,25.6106,25.4942,25.5378,4421.6236713616,0
+VIOV.US,D,20111206,000000,25.418,25.5274,25.3848,25.5274,1867.5807744335,0
+VIOV.US,D,20111207,000000,25.2233,25.5968,25.0207,25.5146,9014.8628733468,0
+VIOV.US,D,20111208,000000,25.3094,25.3094,25.1712,25.1712,2329.933203996,0
+VIOV.US,D,20111209,000000,24.8162,25.102,24.8072,25.097,2558.0809094132,0
+VIOV.US,D,20111212,000000,24.9707,24.9707,24.9232,24.9232,2329.933203996,0
+VIOV.US,D,20111213,000000,25.4259,25.4259,25.155,25.2322,1629.3380378031,0
+VIOV.US,D,20111214,000000,24.5348,24.5348,24.359,24.3878,2329.933203996,0
+VIOV.US,D,20111215,000000,24.6428,24.7166,24.6176,24.6176,1867.5807744335,0
+VIOV.US,D,20111216,000000,25.045,25.1228,24.7849,24.7849,1744.4213936331,0
+VIOV.US,D,20111219,000000,25.0608,25.0653,24.4814,24.4814,2150.2416484018,0
+VIOV.US,D,20111220,000000,25.1426,25.4853,25.1426,25.4378,5542.1721360218,0
+VIOV.US,D,20111221,000000,25.4115,25.7959,25.3362,25.7438,8845.2663489658,0
+VIOV.US,D,20111222,000000,25.8662,26.1054,25.8662,26.1054,12568.313860377,0
+VIOV.US,D,20111223,000000,26.1837,26.1837,25.9652,25.9831,3141.5737135336,0
+VIOV.US,D,20111227,000000,26.2476,26.2476,26.2476,26.2476,1389.07629493,0
+VIOV.US,D,20111228,000000,25.6185,25.8137,25.6185,25.6185,2531.833828259,0
+VIOV.US,D,20111229,000000,26.0064,26.0064,26.0064,26.0064,385.6301923425,0
+VIOV.US,D,20111230,000000,25.9365,25.9365,25.8662,25.8752,3914.8531044612,0
+VIOV.US,D,20120103,000000,26.3482,26.3575,26.3482,26.3575,1845.3717057646,0
+VIOV.US,D,20120104,000000,26.1475,26.1475,26.1475,26.1475,468.40944829036,0
+VIOV.US,D,20120105,000000,25.9177,25.9177,25.9177,25.9177,468.40944829036,0
+VIOV.US,D,20120106,000000,26.1312,26.1312,26.1312,26.1312,468.40944829036,0
+VIOV.US,D,20120110,000000,26.7652,26.7652,26.7379,26.7558,1613.1859878621,0
+VIOV.US,D,20120111,000000,26.8176,26.8474,26.8176,26.8474,4147.0388223638,0
+VIOV.US,D,20120112,000000,26.9177,27.0861,26.7256,27.0861,12897.411877926,0
+VIOV.US,D,20120113,000000,26.8504,26.8504,26.6527,26.6527,1748.4594061183,0
+VIOV.US,D,20120117,000000,27.0946,27.1297,26.8904,26.8904,5136.351881253,0
+VIOV.US,D,20120118,000000,26.774,27.2778,26.774,27.2778,5196.9220685318,0
+VIOV.US,D,20120119,000000,27.4556,27.524,27.4556,27.5022,1572.8058630094,0
+VIOV.US,D,20120120,000000,27.5066,27.6186,27.4472,27.6186,2941.6920955132,0
+VIOV.US,D,20120123,000000,27.6274,27.6274,27.6274,27.6274,625.89193521556,0
+VIOV.US,D,20120124,000000,27.2778,27.7597,27.2778,27.729,2881.1219082342,0
+VIOV.US,D,20120125,000000,27.9256,27.9504,27.9256,27.9504,3206.1819132978,0
+VIOV.US,D,20120126,000000,27.8364,27.8364,27.8112,27.8112,1401.1903323858,0
+VIOV.US,D,20120127,000000,27.9573,27.9896,27.9573,27.9846,3819.9598110576,0
+VIOV.US,D,20120130,000000,27.8112,27.8112,27.6904,27.777,13139.692627042,0
+VIOV.US,D,20120201,000000,28.2877,28.4457,28.0118,28.3377,3664.496330375,0
+VIOV.US,D,20120202,000000,28.4407,28.6676,28.3976,28.5962,16549.794170845,0
+VIOV.US,D,20120203,000000,29.1114,29.2867,29.1114,29.2213,7028.160730598,0
+VIOV.US,D,20120206,000000,29.1921,29.1921,29.0708,29.1069,5421.0317614638,0
+VIOV.US,D,20120207,000000,29.0475,29.1718,28.9811,29.1391,2808.4376834996,0
+VIOV.US,D,20120208,000000,29.0014,29.2258,28.9925,29.1391,1538.4827568847,0
+VIOV.US,D,20120209,000000,29.417,29.417,28.88,29.0386,4605.353239441,0
+VIOV.US,D,20120210,000000,28.7146,28.7404,28.5363,28.5591,3295.0181879736,0
+VIOV.US,D,20120213,000000,28.884,28.9964,28.7958,28.9286,6489.0860638156,0
+VIOV.US,D,20120214,000000,28.8964,28.8964,28.6225,28.6928,2766.0385524042,0
+VIOV.US,D,20120215,000000,28.8712,28.8712,28.6056,28.6056,4926.3752320192,0
+VIOV.US,D,20120216,000000,28.6319,29.1024,28.6319,29.1024,3450.4816686562,0
+VIOV.US,D,20120221,000000,29.1966,29.2718,28.884,28.9414,3999.6513666518,0
+VIOV.US,D,20120222,000000,28.9479,28.9618,28.841,28.841,5350.3665429718,0
+VIOV.US,D,20120223,000000,28.8964,29.0058,28.8964,29.0058,2069.4813986966,0
+VIOV.US,D,20120224,000000,28.988,28.9964,28.9142,28.9142,1956.4170491093,0
+VIOV.US,D,20120227,000000,28.4804,28.9459,28.3808,28.837,7938.7325460246,0
+VIOV.US,D,20120228,000000,28.7958,28.9766,28.5715,28.6834,12073.657330933,0
+VIOV.US,D,20120229,000000,28.892,28.892,28.258,28.258,20866.429517588,0
+VIOV.US,D,20120302,000000,28.364,28.364,27.89,27.89,1263.8979078869,0
+VIOV.US,D,20120305,000000,27.8622,27.8622,27.7458,27.8582,940.85690906598,0
+VIOV.US,D,20120306,000000,27.6082,27.6403,27.3768,27.4085,3500.956824722,0
+VIOV.US,D,20120307,000000,27.6112,27.6112,27.6112,27.6112,920.66684663968,0
+VIOV.US,D,20120308,000000,27.942,27.942,27.7067,27.938,2396.5604100028,0
+VIOV.US,D,20120309,000000,28.3689,28.5408,28.2456,28.5408,6337.6605956182,0
+VIOV.US,D,20120312,000000,28.3422,28.4318,28.3104,28.3104,2854.87482708,0
+VIOV.US,D,20120314,000000,28.9236,28.9236,28.9236,28.9236,250.35677408622,0
+VIOV.US,D,20120315,000000,28.775,29.0881,28.7196,29.0881,4211.647022128,0
+VIOV.US,D,20120316,000000,29.0836,29.0836,29.0836,29.0836,537.0556605398,0
+VIOV.US,D,20120320,000000,29.1391,29.1391,28.9365,28.9365,1613.1859878621,0
+VIOV.US,D,20120321,000000,29.1024,29.1842,29.0662,29.0752,4209.6280158854,0
+VIOV.US,D,20120322,000000,28.5314,28.5922,28.4843,28.5922,2299.6481103566,0
+VIOV.US,D,20120323,000000,28.6794,28.6794,28.5922,28.6146,9146.0982791178,0
+VIOV.US,D,20120326,000000,29.3595,29.5442,29.2674,29.4932,20284.955719714,0
+VIOV.US,D,20120327,000000,29.5392,29.617,29.5096,29.5224,12281.614973924,0
+VIOV.US,D,20120328,000000,29.3094,29.3094,29.0568,29.0568,3731.1235363818,0
+VIOV.US,D,20120329,000000,29.0881,29.0881,28.7666,28.9326,1887.7708368599,0
+VIOV.US,D,20120330,000000,29.2392,29.2392,29.2178,29.2178,2699.4113463974,0
+VIOV.US,D,20120403,000000,29.4308,29.4308,29.1222,29.2392,4920.3182132914,0
+VIOV.US,D,20120404,000000,28.9053,28.9529,28.6319,28.6972,3902.7390670054,0
+VIOV.US,D,20120405,000000,28.7057,28.7057,28.5715,28.5715,2586.3469968102,0
+VIOV.US,D,20120409,000000,28.09,28.098,28.0286,28.098,2382.4273663044,0
+VIOV.US,D,20120410,000000,28.0068,28.0416,27.3952,27.4382,2069.4813986966,0
+VIOV.US,D,20120411,000000,27.7334,27.833,27.6978,27.8072,3945.1381981008,0
+VIOV.US,D,20120412,000000,27.89,27.9291,27.8533,27.9291,4625.5433018674,0
+VIOV.US,D,20120413,000000,28.1505,28.1505,27.88,27.88,2646.917184089,0
+VIOV.US,D,20120416,000000,27.7904,28.1416,27.7152,28.0484,5305.9484056338,0
+VIOV.US,D,20120417,000000,28.471,28.6794,28.471,28.6794,1582.9008942226,0
+VIOV.US,D,20120418,000000,28.2272,28.2272,28.1074,28.1074,1150.8335582996,0
+VIOV.US,D,20120419,000000,28.0618,28.2956,27.8112,27.8112,12204.892736704,0
+VIOV.US,D,20120420,000000,28.2535,28.3511,28.1762,28.1762,2764.0195461616,0
+VIOV.US,D,20120423,000000,27.5022,27.6869,27.4888,27.6869,10042.537050846,0
+VIOV.US,D,20120424,000000,27.7642,27.9934,27.7642,27.8533,9440.873190542,0
+VIOV.US,D,20120425,000000,28.4274,28.471,28.2624,28.3976,12370.451248599,0
+VIOV.US,D,20120426,000000,28.4318,28.4635,28.3194,28.4635,1613.1859878621,0
+VIOV.US,D,20120427,000000,28.8573,28.8573,28.6794,28.8484,1665.6801501705,0
+VIOV.US,D,20120430,000000,28.6586,28.6586,28.5314,28.5506,3121.3836511074,0
+VIOV.US,D,20120501,000000,28.51,28.88,28.51,28.8439,3450.4816686562,0
+VIOV.US,D,20120502,000000,28.2674,28.5591,28.2674,28.5591,6174.1210899652,0
+VIOV.US,D,20120503,000000,28.4883,28.4883,28.1074,28.1505,5045.4966003346,0
+VIOV.US,D,20120504,000000,27.6542,27.6542,27.6453,27.6453,1154.8715707849,0
+VIOV.US,D,20120507,000000,27.7112,27.7597,27.6542,27.7597,1595.0149316784,0
+VIOV.US,D,20120508,000000,27.4843,27.7112,27.4794,27.7112,5548.2291547496,0
+VIOV.US,D,20120509,000000,27.6364,27.7028,27.4843,27.7028,1845.3717057646,0
+VIOV.US,D,20120510,000000,27.7854,27.8756,27.7854,27.8756,2049.2913362704,0
+VIOV.US,D,20120511,000000,27.6403,27.6403,27.5779,27.5779,595.6068415761,0
+VIOV.US,D,20120514,000000,27.2778,27.4294,27.2476,27.4294,9477.2153029092,0
+VIOV.US,D,20120515,000000,27.2565,27.3471,27.2248,27.2248,866.15367808864,0
+VIOV.US,D,20120516,000000,27.3332,27.4472,27.3332,27.3862,1938.2459929256,0
+VIOV.US,D,20120517,000000,26.9658,26.9658,26.4428,26.4428,4124.8297536948,0
+VIOV.US,D,20120518,000000,26.4476,26.5517,26.2564,26.2564,6147.874008811,0
+VIOV.US,D,20120522,000000,26.787,26.7919,26.3739,26.3739,2380.4083600618,0
+VIOV.US,D,20120523,000000,26.1748,26.3,26.1183,26.3,11302.396946248,0
+VIOV.US,D,20120524,000000,26.3828,26.3828,26.3828,26.3828,355.34509870304,0
+VIOV.US,D,20120530,000000,26.835,26.835,26.1604,26.579,7565.2163911378,0
+VIOV.US,D,20120531,000000,26.1956,26.4476,26.1956,26.4476,4209.6280158854,0
+VIOV.US,D,20120601,000000,25.8662,25.8662,25.7087,25.7087,7872.1053400178,0
+VIOV.US,D,20120604,000000,25.6274,25.6274,25.4006,25.4313,1150.8335582996,0
+VIOV.US,D,20120605,000000,25.3937,25.7314,25.3937,25.7181,5853.0990973868,0
+VIOV.US,D,20120606,000000,25.9365,25.9365,25.9365,25.9365,222.0906866894,0
+VIOV.US,D,20120608,000000,26.2184,26.574,26.2184,26.5611,5675.4265480354,0
+VIOV.US,D,20120611,000000,26.4952,26.4952,26.1014,26.1014,524.94162308402,0
+VIOV.US,D,20120612,000000,25.9831,26.1703,25.8276,26.1703,4958.6793319014,0
+VIOV.US,D,20120613,000000,26.2956,26.3432,26.2956,26.3432,5847.042078659,0
+VIOV.US,D,20120614,000000,26.1312,26.2263,26.1312,26.1996,4605.353239441,0
+VIOV.US,D,20120619,000000,26.8726,27.208,26.8726,27.1213,5717.8256791306,0
+VIOV.US,D,20120620,000000,27.0861,27.1466,27.0698,27.1124,5362.4805804276,0
+VIOV.US,D,20120621,000000,26.9434,26.9434,26.3,26.3,5043.4775940918,0
+VIOV.US,D,20120622,000000,26.513,26.5968,26.47,26.5968,1140.7385270864,0
+VIOV.US,D,20120625,000000,26.1996,26.1996,26.1881,26.1881,2764.0195461616,0
+VIOV.US,D,20120626,000000,26.2476,26.2476,26.2476,26.2476,920.66684663968,0
+VIOV.US,D,20120627,000000,26.4521,26.6215,26.4521,26.6215,3914.8531044612,0
+VIOV.US,D,20120628,000000,26.4268,26.5868,26.3348,26.5868,4033.9744727764,0
+VIOV.US,D,20120629,000000,27.2778,27.6453,27.2778,27.6453,7139.2060739428,0
+VIOV.US,D,20120705,000000,28.3194,28.3194,28.2232,28.2232,692.51914122238,0
+VIOV.US,D,20120706,000000,27.9454,27.9454,27.9291,27.9291,1358.7912012906,0
+VIOV.US,D,20120710,000000,27.828,27.828,27.5428,27.5428,1389.07629493,0
+VIOV.US,D,20120713,000000,27.9038,27.9217,27.9038,27.9217,2299.6481103566,0
+VIOV.US,D,20120716,000000,27.7418,27.7854,27.7418,27.7854,1613.1859878621,0
+VIOV.US,D,20120717,000000,27.885,28.0068,27.5562,27.5562,6824.2411000924,0
+VIOV.US,D,20120718,000000,27.777,28.1158,27.777,28.1158,767.22237219972,0
+VIOV.US,D,20120719,000000,28.1544,28.1544,27.8994,27.8994,3317.2272566426,0
+VIOV.US,D,20120720,000000,27.6156,27.7152,27.6156,27.6582,35669.78328856,0
+VIOV.US,D,20120725,000000,26.7112,26.7112,26.6958,26.6958,543.1126792677,0
+VIOV.US,D,20120727,000000,27.151,27.2208,27.151,27.2208,704.63317867818,0
+VIOV.US,D,20120730,000000,27.7334,27.7508,27.7334,27.7508,1251.7838704311,0
+VIOV.US,D,20120731,000000,27.6324,27.6869,27.467,27.467,3220.3149569962,0
+VIOV.US,D,20120801,000000,27.4214,27.4258,27.3377,27.3516,2764.0195461616,0
+VIOV.US,D,20120802,000000,26.9088,26.9088,26.9088,26.9088,468.40944829036,0
+VIOV.US,D,20120803,000000,27.6403,27.7067,27.6324,27.7028,2600.4800405086,0
+VIOV.US,D,20120806,000000,27.7552,27.9504,27.7552,27.9256,8063.9109330676,0
+VIOV.US,D,20120810,000000,28.1118,28.1118,28.0068,28.0534,2069.4813986966,0
+VIOV.US,D,20120813,000000,27.8196,28.0237,27.8196,28.0237,3688.7244052866,0
+VIOV.US,D,20120814,000000,28.1856,28.1856,28.1505,28.1505,545.13168551034,0
+VIOV.US,D,20120815,000000,27.9667,28.2104,27.9667,28.202,2531.833828259,0
+VIOV.US,D,20120816,000000,28.1674,28.5239,28.146,28.5239,13404.182444826,0
+VIOV.US,D,20120820,000000,28.7493,28.7711,28.7493,28.7711,3920.9101231892,0
+VIOV.US,D,20120821,000000,29.0614,29.0614,29.0614,29.0614,222.0906866894,0
+VIOV.US,D,20120822,000000,28.7538,28.7538,28.6676,28.676,2424.8264973996,0
+VIOV.US,D,20120827,000000,28.5506,28.5506,28.4976,28.4976,11902.041800309,0
+VIOV.US,D,20120828,000000,28.4883,28.6834,28.4883,28.6834,5249.4162308402,0
+VIOV.US,D,20120830,000000,28.6834,28.6834,28.676,28.6794,3862.3589421528,0
+VIOV.US,D,20120904,000000,28.775,28.9008,28.775,28.9008,930.76187785282,0
+VIOV.US,D,20120905,000000,28.9098,28.9098,28.892,28.892,1730.2883499346,0
+VIOV.US,D,20120906,000000,29.413,29.4402,29.413,29.4402,3864.3779483954,0
+VIOV.US,D,20120907,000000,29.5224,29.6824,29.5224,29.6824,1389.07629493,0
+VIOV.US,D,20120910,000000,29.67,29.67,29.67,29.67,488.59951071666,0
+VIOV.US,D,20120911,000000,29.6002,29.7042,29.6002,29.7042,1655.5851189573,0
+VIOV.US,D,20120913,000000,29.785,30.3942,29.785,30.3942,1558.672819311,0
+VIOV.US,D,20120914,000000,30.5308,30.5814,30.5308,30.5814,888.36274675758,0
+VIOV.US,D,20120917,000000,30.4457,30.4778,30.4457,30.4778,1150.8335582996,0
+VIOV.US,D,20120920,000000,30.0604,30.0604,29.9652,30.0554,2138.127610946,0
+VIOV.US,D,20120921,000000,30.2996,30.3248,30.1733,30.1733,1659.6231314426,0
+VIOV.US,D,20120924,000000,30.1782,30.1782,30.1782,30.1782,468.40944829036,0
+VIOV.US,D,20120925,000000,29.7438,29.7438,29.7438,29.7438,222.0906866894,0
+VIOV.US,D,20120926,000000,29.6745,29.6824,29.4308,29.4308,2043.2343175424,0
+VIOV.US,D,20120928,000000,29.6042,29.617,29.5308,29.617,3085.04153874,0
+VIOV.US,D,20121001,000000,29.6482,29.8404,29.5526,29.5913,17668.323629263,0
+VIOV.US,D,20121002,000000,29.7082,29.7082,29.617,29.632,1768.6494685446,0
+VIOV.US,D,20121003,000000,29.6963,29.6963,29.6963,29.6963,640.02497891398,0
+VIOV.US,D,20121008,000000,29.6869,29.731,29.6869,29.7042,7906.4284461424,0
+VIOV.US,D,20121009,000000,29.413,29.413,29.2486,29.3624,2652.974202817,0
+VIOV.US,D,20121010,000000,29.2094,29.2718,29.1391,29.2718,2319.8381727828,0
+VIOV.US,D,20121011,000000,29.3352,29.3352,29.3352,29.3352,417.93429222458,0
+VIOV.US,D,20121012,000000,29.2822,29.2822,28.9414,28.9529,4857.7290197698,0
+VIOV.US,D,20121015,000000,29.0178,29.0178,29.0178,29.0178,468.40944829036,0
+VIOV.US,D,20121017,000000,29.4744,29.6438,29.4645,29.6042,4839.5579635862,0
+VIOV.US,D,20121018,000000,29.4838,29.5526,29.4744,29.5526,3050.7184326152,0
+VIOV.US,D,20121019,000000,29.2436,29.2436,29.0708,29.0708,7613.672540961,0
+VIOV.US,D,20121022,000000,28.9811,28.9811,28.8573,28.8573,2134.0895984608,0
+VIOV.US,D,20121023,000000,28.7106,28.7106,28.5314,28.5506,5301.9103931486,0
+VIOV.US,D,20121024,000000,28.7918,28.8052,28.6972,28.732,4764.8547326088,0
+VIOV.US,D,20121025,000000,28.8142,28.8142,28.8142,28.8142,222.0906866894,0
+VIOV.US,D,20121031,000000,28.6408,28.8439,28.6408,28.8439,3771.5036612344,0
+VIOV.US,D,20121101,000000,29.0014,29.2213,29.0014,29.2005,4831.4819386156,0
+VIOV.US,D,20121102,000000,29.404,29.404,28.9573,28.9573,2453.0925847964,0
+VIOV.US,D,20121105,000000,28.9573,29.0519,28.9573,29.0519,9218.7825038526,0
+VIOV.US,D,20121106,000000,29.5482,29.5482,29.4402,29.4402,892.40075924284,0
+VIOV.US,D,20121107,000000,29.1262,29.1262,28.6586,28.7057,6450.7249452056,0
+VIOV.US,D,20121108,000000,28.6834,28.6834,28.6794,28.6794,2764.0195461616,0
+VIOV.US,D,20121112,000000,28.3461,28.3461,28.2322,28.2322,3179.9348321436,0
+VIOV.US,D,20121113,000000,28.3194,28.3194,28.1029,28.1029,2178.5077357986,0
+VIOV.US,D,20121114,000000,28.1544,28.1628,27.8112,27.8112,1712.117293751,0
+VIOV.US,D,20121116,000000,27.4556,27.6542,27.2778,27.6542,14044.20742374,0
+VIOV.US,D,20121120,000000,28.2916,28.2916,28.2916,28.2916,742.99429728816,0
+VIOV.US,D,20121121,000000,28.364,28.364,28.364,28.364,397.74422979828,0
+VIOV.US,D,20121126,000000,28.88,28.888,28.876,28.888,1389.07629493,0
+VIOV.US,D,20121127,000000,29.0519,29.0519,28.9811,29.0386,8338.4957820654,0
+VIOV.US,D,20121128,000000,28.6007,28.8964,28.6007,28.8964,2396.5604100028,0
+VIOV.US,D,20121129,000000,29.3832,29.4219,29.3174,29.3664,7365.3347731174,0
+VIOV.US,D,20121130,000000,29.3263,29.3263,29.3263,29.3263,650.12001012714,0
+VIOV.US,D,20121203,000000,29.5526,29.5526,29.3094,29.3624,24411.804479648,0
+VIOV.US,D,20121204,000000,29.3689,29.3916,29.2138,29.3916,4885.9951071666,0
+VIOV.US,D,20121205,000000,29.3832,29.4967,29.3832,29.4967,3476.7287498104,0
+VIOV.US,D,20121206,000000,29.3734,29.417,29.3734,29.417,2233.0209043498,0
+VIOV.US,D,20121207,000000,29.4358,29.4358,29.4358,29.4358,688.48112873712,0
+VIOV.US,D,20121210,000000,29.5051,29.5135,29.4932,29.4932,17779.368972607,0
+VIOV.US,D,20121211,000000,29.8434,29.8434,29.7438,29.7438,9711.4200270544,0
+VIOV.US,D,20121212,000000,29.8736,29.9736,29.8478,29.9222,3416.1585625314,0
+VIOV.US,D,20121213,000000,29.731,29.731,29.404,29.404,1964.4930740798,0
+VIOV.US,D,20121214,000000,29.3734,29.5344,29.3734,29.4744,2184.5647545266,0
+VIOV.US,D,20121217,000000,29.6086,29.8132,29.6086,29.8088,3422.2155812594,0
+VIOV.US,D,20121218,000000,30.256,30.3204,30.2386,30.3204,2996.2052640642,0
+VIOV.US,D,20121219,000000,30.36,30.3942,30.3461,30.3828,5982.3154969152,0
+VIOV.US,D,20121220,000000,30.413,30.5814,30.413,30.5814,2764.0195461616,0
+VIOV.US,D,20121221,000000,30.5308,30.5308,30.2436,30.2698,14403.590534929,0
+VIOV.US,D,20121224,000000,29.8355,29.9444,29.8355,29.881,10755.246254495,0
+VIOV.US,D,20121226,000000,29.9999,29.9999,29.7602,29.7602,470.428454533,0
+VIOV.US,D,20121227,000000,29.5308,29.7082,29.3878,29.6527,21001.702935846,0
+VIOV.US,D,20121228,000000,29.518,29.67,29.3832,29.4794,20242.556588618,0
+VIOV.US,D,20121231,000000,29.4967,30.0346,29.4402,30.0346,14197.65189818,0
+VIOV.US,D,20130102,000000,30.6206,30.7339,30.6206,30.7072,13139.692627042,0
+VIOV.US,D,20130103,000000,30.8504,30.9122,30.7379,30.7652,30913.004580922,0
+VIOV.US,D,20130104,000000,30.9207,31.1029,30.9207,31.0682,14336.963328922,0
+VIOV.US,D,20130107,000000,30.89,30.9122,30.8692,30.885,9473.177290424,0
+VIOV.US,D,20130108,000000,30.8692,30.8766,30.7171,30.7379,4490.269883611,0
+VIOV.US,D,20130109,000000,30.8325,30.8325,30.8186,30.8186,702.61417243554,0
+VIOV.US,D,20130110,000000,30.8504,30.9806,30.7562,30.9167,7040.2747680538,0
+VIOV.US,D,20130111,000000,30.8142,30.8598,30.8142,30.8504,2766.0385524042,0
+VIOV.US,D,20130114,000000,30.783,30.8458,30.725,30.7894,4159.1528598196,0
+VIOV.US,D,20130115,000000,30.6774,31.0113,30.669,31.0019,6295.261464523,0
+VIOV.US,D,20130116,000000,30.8642,30.9122,30.8642,30.9122,757.12734098658,0
+VIOV.US,D,20130117,000000,31.141,31.2724,31.1192,31.2724,4409.5096339058,0
+VIOV.US,D,20130118,000000,31.2114,31.3194,31.1758,31.3194,4256.0651594658,0
+VIOV.US,D,20130122,000000,31.3422,31.5254,31.3278,31.5254,9091.5851105668,0
+VIOV.US,D,20130123,000000,31.5472,31.5516,31.4843,31.4843,1150.8335582996,0
+VIOV.US,D,20130124,000000,31.5338,31.6992,31.5338,31.614,3767.4656487492,0
+VIOV.US,D,20130125,000000,31.8023,31.8023,31.784,31.7884,3147.6307322616,0
+VIOV.US,D,20130128,000000,31.7928,31.837,31.7884,31.837,4375.186527781,0
+VIOV.US,D,20130129,000000,31.8097,31.9018,31.8097,31.9018,11471.993470629,0
+VIOV.US,D,20130130,000000,31.824,31.824,31.6006,31.614,3563.5460182434,0
+VIOV.US,D,20130131,000000,31.4496,31.5789,31.4496,31.5789,2913.4260081164,0
+VIOV.US,D,20130201,000000,31.837,32.0494,31.837,31.9925,2281.4770541728,0
+VIOV.US,D,20130204,000000,31.8494,31.8494,31.6006,31.6804,20824.030386494,0
+VIOV.US,D,20130205,000000,31.7928,31.9063,31.7928,31.88,4215.6850346132,0
+VIOV.US,D,20130206,000000,31.6952,31.7978,31.6952,31.7978,8481.8452252922,0
+VIOV.US,D,20130207,000000,31.9885,32.0321,31.876,31.98,3220.3149569962,0
+VIOV.US,D,20130208,000000,32.0192,32.1846,32.0192,32.1846,3076.9655137694,0
+VIOV.US,D,20130211,000000,32.1495,32.1495,32.0836,32.1346,7512.7222288294,0
+VIOV.US,D,20130212,000000,32.254,32.3233,32.254,32.2961,3771.5036612344,0
+VIOV.US,D,20130213,000000,32.3966,32.3966,32.2921,32.3139,8950.2546735826,0
+VIOV.US,D,20130214,000000,32.3659,32.5442,32.3659,32.5234,3583.7360806698,0
+VIOV.US,D,20130215,000000,32.5145,32.5616,32.5145,32.5616,4447.8707525158,0
+VIOV.US,D,20130219,000000,32.5744,32.8058,32.5744,32.7666,7676.2617344826,0
+VIOV.US,D,20130220,000000,32.7424,32.7424,32.2847,32.2847,5249.4162308402,0
+VIOV.US,D,20130221,000000,32.2401,32.3406,32.0019,32.041,6115.5699089288,0
+VIOV.US,D,20130222,000000,32.2446,32.361,32.206,32.2921,7262.3654547432,0
+VIOV.US,D,20130225,000000,32.4918,32.4918,31.6542,31.6542,4776.9687700646,0
+VIOV.US,D,20130226,000000,31.779,31.8058,31.779,31.8058,1080.1683398075,0
+VIOV.US,D,20130227,000000,31.8969,32.1748,31.8969,32.1748,4669.9614392052,0
+VIOV.US,D,20130228,000000,32.1098,32.3233,32.0806,32.1445,1554.6348068258,0
+VIOV.US,D,20130301,000000,31.9102,32.0019,31.7408,31.8414,3450.4816686562,0
+VIOV.US,D,20130304,000000,32.1797,32.2138,32.1579,32.1797,2319.8381727828,0
+VIOV.US,D,20130305,000000,32.41,32.5616,32.3738,32.5442,7460.228066521,0
+VIOV.US,D,20130306,000000,32.6141,32.6234,32.5962,32.6007,3028.5093639462,0
+VIOV.US,D,20130307,000000,32.7379,32.7567,32.7379,32.7518,3904.758073248,0
+VIOV.US,D,20130308,000000,33.0222,33.0568,32.8959,33.0568,5889.4412097542,0
+VIOV.US,D,20130311,000000,33.0306,33.0568,33.0306,33.0568,920.66684663968,0
+VIOV.US,D,20130312,000000,32.9915,32.9954,32.9316,32.94,3993.5943479238,0
+VIOV.US,D,20130313,000000,33.0306,33.1822,33.0306,33.14,1150.8335582996,0
+VIOV.US,D,20130314,000000,33.3605,33.3605,33.3605,33.3605,302.85093639462,0
+VIOV.US,D,20130315,000000,33.5135,33.6602,33.5135,33.6418,3504.9948372072,0
+VIOV.US,D,20130318,000000,33.304,33.4818,33.304,33.3862,26059.313573636,0
+VIOV.US,D,20130319,000000,33.4774,33.5258,33.1178,33.3085,9911.3016450748,0
+VIOV.US,D,20130320,000000,33.5214,33.5467,33.4957,33.4957,2394.5414037602,0
+VIOV.US,D,20130321,000000,33.4472,33.4472,33.2688,33.357,5388.7276615818,0
+VIOV.US,D,20130322,000000,33.4258,33.4294,33.3526,33.3526,2283.4960604156,0
+VIOV.US,D,20130325,000000,33.4957,33.4957,33.2817,33.3526,11221.636696542,0
+VIOV.US,D,20130326,000000,33.4511,33.4996,33.4511,33.4912,3284.9231567604,0
+VIOV.US,D,20130327,000000,33.3134,33.3738,33.3134,33.3605,4308.5593217742,0
+VIOV.US,D,20130328,000000,33.8815,33.8815,33.4342,33.4774,14532.806934457,0
+VIOV.US,D,20130401,000000,33.4774,33.5214,32.9166,33.09,47192.251915254,0
+VIOV.US,D,20130402,000000,33.2688,33.2946,32.9524,32.9524,1389.07629493,0
+VIOV.US,D,20130403,000000,32.7057,32.7057,32.7057,32.7057,692.51914122238,0
+VIOV.US,D,20130404,000000,32.5145,32.6185,32.5145,32.5789,2134.0895984608,0
+VIOV.US,D,20130405,000000,32.3451,32.6141,32.3451,32.5789,3353.5693690098,0
+VIOV.US,D,20130408,000000,32.7963,32.9524,32.6572,32.9524,32849.231567604,0
+VIOV.US,D,20130409,000000,33.0306,33.0306,33.0306,33.0306,738.9562848029,0
+VIOV.US,D,20130410,000000,33.0524,33.4912,33.0524,33.4912,2564.1379281412,0
+VIOV.US,D,20130411,000000,33.4561,33.5675,33.4294,33.5041,3339.4363253114,0
+VIOV.US,D,20130412,000000,33.2262,33.2946,33.1862,33.2946,1693.9462375673,0
+VIOV.US,D,20130415,000000,33.1084,33.1084,32.2352,32.2352,2671.1452590006,0
+VIOV.US,D,20130416,000000,32.5234,32.5962,32.5234,32.5962,692.51914122238,0
+VIOV.US,D,20130417,000000,32.4056,32.4056,31.9662,32.1144,2138.127610946,0
+VIOV.US,D,20130418,000000,31.9137,32.0534,31.7978,31.9276,47337.620364724,0
+VIOV.US,D,20130419,000000,31.9925,32.2797,31.8582,32.1886,10307.026868631,0
+VIOV.US,D,20130422,000000,32.3054,32.3406,32.1004,32.3406,13036.723308667,0
+VIOV.US,D,20130423,000000,32.5526,32.8008,32.5526,32.7424,3230.4099882094,0
+VIOV.US,D,20130424,000000,32.9484,33.0568,32.94,33.0568,3131.4786823204,0
+VIOV.US,D,20130426,000000,33.194,33.194,33.0266,33.0266,1907.9608992862,0
+VIOV.US,D,20130430,000000,33.2129,33.4605,33.2129,33.4472,3042.6424076448,0
+VIOV.US,D,20130501,000000,33.194,33.194,32.8354,32.8608,9386.3600219908,0
+VIOV.US,D,20130502,000000,32.8146,33.244,32.8146,33.244,1389.07629493,0
+VIOV.US,D,20130503,000000,33.5774,33.9469,33.4729,33.9469,5245.378218355,0
+VIOV.US,D,20130506,000000,33.8082,34.0088,33.8082,33.9286,2792.2856335584,0
+VIOV.US,D,20130507,000000,34.146,34.146,34.146,34.146,300.831930152,0
+VIOV.US,D,20130508,000000,34.8102,34.8102,34.199,34.199,4982.907406813,0
+VIOV.US,D,20130509,000000,34.4323,34.4506,34.3644,34.3644,1643.4710815015,0
+VIOV.US,D,20130510,000000,34.4273,34.5685,34.4273,34.5685,4116.7537287244,0
+VIOV.US,D,20130513,000000,34.559,34.559,34.41,34.5022,2111.8805297918,0
+VIOV.US,D,20130514,000000,34.889,34.889,34.8602,34.8721,2378.3893538192,0
+VIOV.US,D,20130515,000000,34.944,35.1886,34.9102,35.1064,1695.9652438099,0
+VIOV.US,D,20130516,000000,35.0494,35.1752,35.042,35.1252,3220.3149569962,0
+VIOV.US,D,20130517,000000,35.1371,35.414,35.1371,35.414,2806.4186772568,0
+VIOV.US,D,20130520,000000,35.3149,35.6225,35.3149,35.511,28114.661928634,0
+VIOV.US,D,20130521,000000,35.5199,35.6348,35.5199,35.6348,4031.9554665338,0
+VIOV.US,D,20130522,000000,35.0157,35.0157,35.0157,35.0157,1150.8335582996,0
+VIOV.US,D,20130523,000000,34.7597,35.0336,34.7374,35.0336,3809.8647798444,0
+VIOV.US,D,20130524,000000,34.7067,35.0207,34.7067,35.0024,7308.8025983238,0
+VIOV.US,D,20130528,000000,35.4189,35.4189,35.4189,35.4189,468.40944829036,0
+VIOV.US,D,20130529,000000,34.9796,35.1842,34.9796,35.1618,1613.1859878621,0
+VIOV.US,D,20130530,000000,35.3006,35.3006,35.3006,35.3006,747.03230977342,0
+VIOV.US,D,20130531,000000,35.207,35.2406,35.0207,35.0207,2404.6364349734,0
+VIOV.US,D,20130603,000000,35.0568,35.0658,34.8013,34.9068,1615.2049941047,0
+VIOV.US,D,20130604,000000,35.3882,35.4888,34.8013,34.8013,4665.92342672,0
+VIOV.US,D,20130605,000000,34.9583,34.9761,34.6992,34.7112,1869.5997806762,0
+VIOV.US,D,20130606,000000,34.6408,34.8196,34.5328,34.8196,4443.8327400306,0
+VIOV.US,D,20130607,000000,34.9885,35.1931,34.9885,35.1931,15322.238375326,0
+VIOV.US,D,20130610,000000,35.15,35.3446,35.15,35.3372,8746.3350430768,0
+VIOV.US,D,20130611,000000,34.9538,35.2118,34.8469,35.0494,13365.821326216,0
+VIOV.US,D,20130612,000000,35.1114,35.1114,34.6408,34.6408,6824.2411000924,0
+VIOV.US,D,20130613,000000,34.5982,35.0494,34.5982,35.0494,6216.5202210604,0
+VIOV.US,D,20130614,000000,35.2118,35.2406,34.8102,34.9326,9440.873190542,0
+VIOV.US,D,20130617,000000,35.207,35.2792,35.1797,35.1797,3436.3486249578,0
+VIOV.US,D,20130618,000000,35.2842,35.6671,35.245,35.5962,7088.730917877,0
+VIOV.US,D,20130619,000000,35.562,35.562,35.1202,35.1202,8934.1026236416,0
+VIOV.US,D,20130620,000000,34.6101,34.6101,34.2242,34.2475,7280.5365109268,0
+VIOV.US,D,20130621,000000,34.2678,34.3862,34.0856,34.3198,11916.174844007,0
+VIOV.US,D,20130624,000000,34.1094,34.1094,33.8548,33.9776,11643.609001252,0
+VIOV.US,D,20130625,000000,34.2114,34.2242,34.1579,34.2114,1457.7225071795,0
+VIOV.US,D,20130626,000000,34.5903,34.5903,34.4372,34.455,2971.9771891526,0
+VIOV.US,D,20130627,000000,34.9236,35.0494,34.9236,35.0494,3914.8531044612,0
+VIOV.US,D,20130628,000000,35.0073,35.0073,35.0073,35.0073,300.831930152,0
+VIOV.US,D,20130701,000000,35.3763,35.5269,35.3054,35.3054,19243.148498515,0
+VIOV.US,D,20130702,000000,35.401,35.8057,35.2228,35.2228,5116.1618188266,0
+VIOV.US,D,20130703,000000,35.3327,36.0519,35.3198,35.401,3551.4319807876,0
+VIOV.US,D,20130705,000000,36.3822,36.3822,35.6146,35.7884,5033.3825628788,0
+VIOV.US,D,20130708,000000,36.156,36.3174,36.0915,36.152,9176.3833727572,0
+VIOV.US,D,20130709,000000,36.4209,36.6126,36.2922,36.5432,13662.615243883,0
+VIOV.US,D,20130710,000000,36.5784,36.666,36.5174,36.6566,10821.873460501,0
+VIOV.US,D,20130711,000000,37.091,37.6854,36.9082,37.0291,9160.2313228162,0
+VIOV.US,D,20130712,000000,37.0167,37.1584,37.0167,37.0826,4772.9307575794,0
+VIOV.US,D,20130715,000000,37.1103,37.3164,37.096,37.3084,23121.659490608,0
+VIOV.US,D,20130716,000000,37.2822,37.2822,37.1673,37.1673,23002.538122294,0
+VIOV.US,D,20130717,000000,37.255,37.3,37.2297,37.2332,2790.2666273158,0
+VIOV.US,D,20130718,000000,37.3045,37.673,37.3045,37.6205,10139.449350492,0
+VIOV.US,D,20130719,000000,37.5779,37.5863,37.4823,37.5863,3040.623401402,0
+VIOV.US,D,20130722,000000,37.7161,37.7196,37.6205,37.7161,2424.8264973996,0
+VIOV.US,D,20130723,000000,37.8028,37.8191,37.6373,37.669,8078.043976766,0
+VIOV.US,D,20130724,000000,37.7121,37.7161,37.3857,37.4218,63035.393901178,0
+VIOV.US,D,20130725,000000,37.5006,37.669,37.4338,37.6284,31454.098253946,0
+VIOV.US,D,20130726,000000,37.412,37.4521,37.2416,37.403,10658.333954848,0
+VIOV.US,D,20130729,000000,37.3764,37.3902,37.091,37.091,3769.4846549918,0
+VIOV.US,D,20130730,000000,37.3,37.3198,37.1584,37.1816,7322.9356420222,0
+VIOV.US,D,20130731,000000,37.3238,37.461,37.1866,37.1866,3654.4012991618,0
+VIOV.US,D,20130801,000000,37.4972,37.6552,37.4972,37.6468,8500.016281476,0
+VIOV.US,D,20130802,000000,37.5779,37.6898,37.565,37.6854,7884.2193774736,0
+VIOV.US,D,20130805,000000,37.6026,37.7458,37.6026,37.7458,8187.0703138682,0
+VIOV.US,D,20130806,000000,37.7369,37.7369,37.412,37.4897,6902.982343555,0
+VIOV.US,D,20130807,000000,37.4218,37.4218,37.2332,37.2332,1294.1830015264,0
+VIOV.US,D,20130808,000000,37.5318,37.5551,37.4258,37.4258,2362.2373038782,0
+VIOV.US,D,20130809,000000,37.4338,37.4863,37.408,37.4422,5802.623941321,0
+VIOV.US,D,20130812,000000,37.2138,37.5239,37.2138,37.5239,5681.4835667632,0
+VIOV.US,D,20130813,000000,37.5457,37.5779,37.3421,37.5779,7371.3917918452,0
+VIOV.US,D,20130814,000000,37.4784,37.5239,37.408,37.4372,13717.128412434,0
+VIOV.US,D,20130815,000000,37.0034,37.0034,36.8216,36.9434,4839.5579635862,0
+VIOV.US,D,20130816,000000,36.6794,36.7864,36.561,36.6215,15867.370060836,0
+VIOV.US,D,20130819,000000,36.5947,36.5947,36.4001,36.405,12097.885405844,0
+VIOV.US,D,20130820,000000,36.4209,36.8612,36.4209,36.8478,2463.1876160096,0
+VIOV.US,D,20130821,000000,36.6913,36.8265,36.5388,36.5388,3951.1952168286,0
+VIOV.US,D,20130822,000000,36.7354,37.5056,36.4873,37.0167,3204.1629070552,0
+VIOV.US,D,20130823,000000,37.1376,37.1376,36.8949,36.9602,6196.3301586342,0
+VIOV.US,D,20130826,000000,37.1584,37.1673,37.0167,37.0167,4492.2888898536,0
+VIOV.US,D,20130827,000000,36.5784,36.7122,36.1703,36.1703,8502.0352877186,0
+VIOV.US,D,20130828,000000,36.1406,36.3396,36.1406,36.3396,900.47678421336,0
+VIOV.US,D,20130829,000000,36.2738,36.6165,36.2738,36.5046,2265.3250042318,0
+VIOV.US,D,20130830,000000,36.5516,36.5516,36.0271,36.0271,2963.9011641822,0
+VIOV.US,D,20130903,000000,36.4477,36.5432,35.8578,36.0598,5693.597604219,0
+VIOV.US,D,20130904,000000,36.1098,36.3258,36.0054,36.3258,4625.5433018674,0
+VIOV.US,D,20130905,000000,36.4873,36.4873,36.4873,36.4873,1322.4490889232,0
+VIOV.US,D,20130906,000000,36.5947,36.6304,36.1703,36.5655,8017.4737894872,0
+VIOV.US,D,20130909,000000,36.6126,36.8478,36.6126,36.8478,3175.8968196584,0
+VIOV.US,D,20130910,000000,37.2213,37.3119,37.1376,37.3,33620.49195229,0
+VIOV.US,D,20130911,000000,37.3724,37.5863,37.3084,37.5863,7563.1973848952,0
+VIOV.US,D,20130912,000000,37.4422,37.47,37.2728,37.3119,30058.964940288,0
+VIOV.US,D,20130913,000000,37.3119,37.3624,37.3084,37.3119,1627.3190315605,0
+VIOV.US,D,20130916,000000,37.728,37.8102,37.4897,37.4897,16660.83951419,0
+VIOV.US,D,20130917,000000,37.6072,37.7898,37.5818,37.7592,5626.9703982122,0
+VIOV.US,D,20130918,000000,37.673,38.3105,37.5863,38.2079,7171.5101738248,0
+VIOV.US,D,20130919,000000,38.3446,38.3446,38.086,38.1228,11427.575333291,0
+VIOV.US,D,20130920,000000,38.2232,38.2624,38.1148,38.199,9418.664121873,0
+VIOV.US,D,20130923,000000,38.2456,38.2456,37.1252,38.1534,9842.6554328254,0
+VIOV.US,D,20130924,000000,38.2079,38.4922,38.0588,38.3238,13896.819968028,0
+VIOV.US,D,20130925,000000,38.2857,38.5006,38.194,38.2124,11536.601670393,0
+VIOV.US,D,20130926,000000,38.3105,38.4838,38.194,38.194,11655.723038708,0
+VIOV.US,D,20130927,000000,38.1767,38.301,38.1767,38.2124,6107.4938839584,0
+VIOV.US,D,20130930,000000,37.7948,38.2857,37.7948,38.2857,5419.0127552212,0
+VIOV.US,D,20131001,000000,38.349,38.619,38.349,38.5626,12152.398574395,0
+VIOV.US,D,20131002,000000,38.406,38.4798,38.3446,38.3842,4958.6793319014,0
+VIOV.US,D,20131003,000000,38.2762,38.2762,37.9236,38.0058,15754.305711249,0
+VIOV.US,D,20131004,000000,38.0148,38.2891,37.9514,38.2232,6804.051037666,0
+VIOV.US,D,20131007,000000,37.8671,37.9761,37.8671,37.9469,2174.4697233134,0
+VIOV.US,D,20131008,000000,37.8434,37.8434,37.412,37.412,10292.893824932,0
+VIOV.US,D,20131009,000000,37.5056,37.565,37.2772,37.5278,6024.7146280104,0
+VIOV.US,D,20131010,000000,37.8062,38.2212,37.8062,38.2212,30115.497115082,0
+VIOV.US,D,20131011,000000,38.1722,38.7404,38.1361,38.7106,15915.826210659,0
+VIOV.US,D,20131014,000000,38.6666,38.9811,38.5962,38.8914,11986.840062499,0
+VIOV.US,D,20131015,000000,38.9226,38.9489,38.6458,38.6546,12586.484916561,0
+VIOV.US,D,20131016,000000,38.9102,39.0836,38.9102,39.039,29447.20604877,0
+VIOV.US,D,20131017,000000,38.9671,39.3996,38.9671,39.3996,14159.29077957,0
+VIOV.US,D,20131018,000000,39.717,39.9042,39.5526,39.9042,17704.66574163,0
+VIOV.US,D,20131021,000000,39.9786,39.9969,39.8132,39.831,23709.190307214,0
+VIOV.US,D,20131022,000000,40.0301,40.1514,39.939,39.9741,11140.876446837,0
+VIOV.US,D,20131023,000000,39.8043,39.8776,39.6913,39.8082,12717.720322332,0
+VIOV.US,D,20131024,000000,39.8473,40.0138,39.774,40.0138,12731.85336603,0
+VIOV.US,D,20131025,000000,40.048,40.048,39.9042,39.9969,14373.305441289,0
+VIOV.US,D,20131028,000000,40.0687,40.0906,39.9162,40.0054,16184.354040929,0
+VIOV.US,D,20131029,000000,40.2252,40.2252,39.9474,40.1426,11417.480302078,0
+VIOV.US,D,20131030,000000,40.2297,40.2297,39.8265,39.9256,6246.8053146998,0
+VIOV.US,D,20131031,000000,39.8216,39.9042,39.5352,39.623,4062.2405601732,0
+VIOV.US,D,20131101,000000,40.6438,40.6438,39.2178,39.4908,12418.907398422,0
+VIOV.US,D,20131104,000000,39.678,39.9118,39.678,39.8825,20339.468888264,0
+VIOV.US,D,20131105,000000,39.7785,39.9518,39.6819,39.9518,24765.13057211,0
+VIOV.US,D,20131106,000000,40.0568,40.0568,39.7612,39.831,4268.1791969216,0
+VIOV.US,D,20131107,000000,39.9924,39.9924,39.2178,39.2758,8887.665480061,0
+VIOV.US,D,20131108,000000,39.1965,39.8082,39.1965,39.8082,16828.417032328,0
+VIOV.US,D,20131111,000000,39.7349,39.8082,39.5482,39.766,23242.799865166,0
+VIOV.US,D,20131112,000000,39.6358,39.7478,39.5615,39.6046,8742.2970305916,0
+VIOV.US,D,20131113,000000,39.5095,39.939,39.4234,39.8998,22653.250042318,0
+VIOV.US,D,20131114,000000,40.0008,40.1426,39.8652,40.1426,26870.954083174,0
+VIOV.US,D,20131115,000000,40.0776,40.204,40.0008,40.1836,13721.166424919,0
+VIOV.US,D,20131118,000000,40.4085,40.4085,40.0054,40.0256,17545.164248462,0
+VIOV.US,D,20131119,000000,40.0518,40.1737,39.9256,39.9256,5548.2291547496,0
+VIOV.US,D,20131120,000000,39.8043,40.0256,39.8043,39.8172,7264.3844609858,0
+VIOV.US,D,20131121,000000,39.8998,40.3941,39.887,40.3941,16683.048582859,0
+VIOV.US,D,20131122,000000,40.4982,40.6898,40.3515,40.6898,9093.6041168094,0
+VIOV.US,D,20131125,000000,40.8122,40.825,40.6561,40.6561,11570.924776517,0
+VIOV.US,D,20131126,000000,40.8454,41.0717,40.8211,41.0207,12871.164796772,0
+VIOV.US,D,20131127,000000,41.0717,41.2634,40.9856,41.2202,14609.529171677,0
+VIOV.US,D,20131129,000000,41.4412,41.4749,41.2366,41.2366,13416.296482282,0
+VIOV.US,D,20131202,000000,41.2599,41.2599,40.6388,40.716,29527.966298476,0
+VIOV.US,D,20131203,000000,40.721,40.7918,40.4293,40.6304,17821.768103703,0
+VIOV.US,D,20131204,000000,40.4516,40.8161,40.1252,40.5304,22978.31004738,0
+VIOV.US,D,20131205,000000,40.5116,40.6304,40.413,40.5159,14159.29077957,0
+VIOV.US,D,20131206,000000,40.8498,40.9731,40.7918,40.8384,15164.7558884,0
+VIOV.US,D,20131209,000000,40.9816,40.9816,40.6022,40.716,57489.183752672,0
+VIOV.US,D,20131210,000000,40.716,40.716,40.3278,40.3649,16658.820507947,0
+VIOV.US,D,20131211,000000,40.3119,40.3119,39.7349,39.7567,12962.02007769,0
+VIOV.US,D,20131212,000000,39.934,39.9647,39.8473,39.9211,11843.490619273,0
+VIOV.US,D,20131213,000000,40.048,40.0687,39.8518,40.0598,6309.3945082214,0
+VIOV.US,D,20131216,000000,40.2748,40.5808,40.2748,40.4982,20434.362181666,0
+VIOV.US,D,20131217,000000,40.568,40.568,40.2946,40.4694,9822.4653703992,0
+VIOV.US,D,20131218,000000,40.4982,40.8854,40.1386,40.8334,11482.088501842,0
+VIOV.US,D,20131219,000000,40.8989,40.8989,40.5808,40.5853,10632.086873694,0
+VIOV.US,D,20131220,000000,40.7076,41.2921,40.7076,41.2752,16248.962240693,0
+VIOV.US,D,20131223,000000,41.6244,41.6378,41.4273,41.62,16505.376033507,0
+VIOV.US,D,20131224,000000,41.7171,41.9216,41.7171,41.834,7783.269065342,0
+VIOV.US,D,20131226,000000,42.0232,42.037,41.8389,41.8389,18877.708368599,0
+VIOV.US,D,20131227,000000,42.7641,42.7641,41.7076,41.8428,20422.24814421,0
+VIOV.US,D,20131230,000000,41.8746,41.9533,41.8047,41.8528,48934.654302646,0
+VIOV.US,D,20131231,000000,41.9929,42.0628,41.9062,41.9062,48773.133803232,0
+VIOV.US,D,20140102,000000,41.7424,41.7472,41.3045,41.4273,43990.108014442,0
+VIOV.US,D,20140103,000000,41.6502,41.6904,41.4833,41.6904,30991.745824384,0
+VIOV.US,D,20140106,000000,41.8092,41.8092,41.2703,41.2703,38936.535389136,0
+VIOV.US,D,20140107,000000,41.4704,41.6998,41.41,41.5561,24171.542736776,0
+VIOV.US,D,20140108,000000,41.6056,41.6056,41.2921,41.3966,20194.100438794,0
+VIOV.US,D,20140109,000000,41.5719,41.5719,41.2079,41.3214,7413.7909229406,0
+VIOV.US,D,20140110,000000,41.41,41.4273,41.2525,41.405,13238.623932931,0
+VIOV.US,D,20140113,000000,41.4184,41.4184,40.9538,41.0251,23196.362721584,0
+VIOV.US,D,20140114,000000,41.143,41.454,41.143,41.4367,16911.196288276,0
+VIOV.US,D,20140115,000000,41.5338,41.7424,41.5338,41.7424,14865.942964491,0
+VIOV.US,D,20140116,000000,41.7171,41.7611,41.5938,41.6591,18152.885127494,0
+VIOV.US,D,20140117,000000,41.5938,41.6462,41.4833,41.5199,6135.7599713552,0
+VIOV.US,D,20140121,000000,41.8047,41.8428,41.5764,41.7522,13319.384182636,0
+VIOV.US,D,20140122,000000,41.8528,42.0138,41.7374,42.0138,40612.31057052,0
+VIOV.US,D,20140123,000000,41.8428,41.8428,41.5764,41.6462,11690.046144833,0
+VIOV.US,D,20140124,000000,41.348,41.348,40.8142,40.8142,12396.698329753,0
+VIOV.US,D,20140127,000000,40.9771,40.9771,40.2966,40.4065,17020.222625378,0
+VIOV.US,D,20140128,000000,40.4932,40.6259,40.46,40.5898,6240.748295972,0
+VIOV.US,D,20140129,000000,40.4189,40.5299,40.1168,40.143,40715.279888894,0
+VIOV.US,D,20140130,000000,40.4758,40.8518,40.3669,40.6477,12283.633980166,0
+VIOV.US,D,20140131,000000,40.2306,40.5432,40.2129,40.3446,17625.924498167,0
+VIOV.US,D,20140203,000000,40.2846,40.3252,39.1916,39.2926,16034.947578974,0
+VIOV.US,D,20140204,000000,39.4684,39.565,39.3669,39.5388,31524.763472438,0
+VIOV.US,D,20140205,000000,39.3243,39.357,39.1484,39.1484,3838.1308672412,0
+VIOV.US,D,20140206,000000,39.4426,39.678,39.4426,39.618,3846.2068922118,0
+VIOV.US,D,20140207,000000,39.78,39.78,39.6041,39.7488,6737.4238316592,0
+VIOV.US,D,20140210,000000,39.8448,39.8672,39.6224,39.828,11175.199552962,0
+VIOV.US,D,20140211,000000,40.033,40.3178,39.9142,40.253,8130.5381390744,0
+VIOV.US,D,20140212,000000,40.4323,40.4323,40.2089,40.2089,4853.6910072846,0
+VIOV.US,D,20140213,000000,39.9994,40.9152,39.9994,40.8558,16293.380378031,0
+VIOV.US,D,20140214,000000,40.7894,40.994,40.7394,40.985,9895.1495951338,0
+VIOV.US,D,20140218,000000,41.1302,41.3396,40.9806,41.3347,16931.386350702,0
+VIOV.US,D,20140219,000000,41.3798,41.3877,40.8974,40.932,53867.086553392,0
+VIOV.US,D,20140220,000000,41.0717,41.3574,40.9444,41.3574,10460.47134307,0
+VIOV.US,D,20140221,000000,41.3798,41.461,41.3574,41.3877,5740.0347477996,0
+VIOV.US,D,20140224,000000,41.4744,41.8929,41.4744,41.73,7116.9970052738,0
+VIOV.US,D,20140225,000000,41.6056,41.8132,41.5293,41.5675,11025.793091007,0
+VIOV.US,D,20140226,000000,41.6244,42.207,41.6244,41.9102,43745.808259084,0
+VIOV.US,D,20140227,000000,41.8572,42.1474,41.834,42.0628,18924.145512179,0
+VIOV.US,D,20140228,000000,42.3996,42.4412,42.3352,42.4412,3977.4422979828,0
+VIOV.US,D,20140303,000000,42.1158,43.3782,41.6502,42.0063,21371.181078246,0
+VIOV.US,D,20140304,000000,42.5844,43.1118,42.5056,42.9572,32473.696406474,0
+VIOV.US,D,20140305,000000,42.8473,42.8656,42.7374,42.8656,4187.4189472164,0
+VIOV.US,D,20140306,000000,42.936,42.9781,42.8038,42.9216,15673.545461543,0
+VIOV.US,D,20140307,000000,43.1366,43.1366,42.821,42.9751,14666.061346471,0
+VIOV.US,D,20140310,000000,42.9122,42.9538,42.7329,42.8256,6761.6519065708,0
+VIOV.US,D,20140311,000000,42.9662,42.9662,42.3832,42.3832,4883.976100924,0
+VIOV.US,D,20140312,000000,42.3168,42.5581,42.3168,42.5318,4776.9687700646,0
+VIOV.US,D,20140313,000000,42.7948,42.7948,42.0588,42.1634,20549.445537496,0
+VIOV.US,D,20140314,000000,42.0588,42.4565,42.0588,42.2862,18385.070845397,0
+VIOV.US,D,20140317,000000,42.6492,42.7948,42.5105,42.621,10541.231592776,0
+VIOV.US,D,20140318,000000,42.5016,43.0974,42.5016,43.0276,28944.473494356,0
+VIOV.US,D,20140319,000000,43.0493,43.0707,42.6121,42.8038,15184.945950827,0
+VIOV.US,D,20140320,000000,42.7121,43.0088,42.6457,42.875,8461.655162866,0
+VIOV.US,D,20140321,000000,43.1534,43.2946,42.9444,42.9538,18782.815075195,0
+VIOV.US,D,20140324,000000,43.1836,43.1836,42.4268,42.7453,1186745.6223373,0
+VIOV.US,D,20140325,000000,43.0276,43.1663,42.515,42.7726,21526.64455893,0
+VIOV.US,D,20140326,000000,42.8349,42.8835,42.143,42.1588,28518.46317716,0
+VIOV.US,D,20140327,000000,42.0504,42.1242,41.7706,41.8696,11336.720052372,0
+VIOV.US,D,20140328,000000,42.0138,42.5447,41.9355,42.037,25489.953813214,0
+VIOV.US,D,20140331,000000,42.3783,42.8349,42.1678,42.8082,36879.168027896,0
+VIOV.US,D,20140401,000000,42.9622,43.2212,42.8562,43.1504,52627.416720416,0
+VIOV.US,D,20140402,000000,43.3644,43.4605,43.1321,43.4432,17654.190585564,0
+VIOV.US,D,20140403,000000,43.409,43.4432,43.0583,43.193,10607.858798783,0
+VIOV.US,D,20140404,000000,43.4055,43.4055,42.3168,42.4134,46683.46234211,0
+VIOV.US,D,20140407,000000,42.308,42.308,41.8003,41.9355,29348.274742882,0
+VIOV.US,D,20140408,000000,42.1242,42.465,41.9216,42.2862,30529.39339482,0
+VIOV.US,D,20140409,000000,42.3996,42.5754,42.1634,42.5362,12972.115108903,0
+VIOV.US,D,20140410,000000,42.5844,42.5844,41.5814,41.6591,25568.695056678,0
+VIOV.US,D,20140411,000000,41.3396,41.5892,41.143,41.1782,34214.079787622,0
+VIOV.US,D,20140414,000000,41.6056,41.6244,41.3214,41.3966,11720.331238472,0
+VIOV.US,D,20140415,000000,41.41,41.6422,40.9231,41.5938,23351.826202268,0
+VIOV.US,D,20140416,000000,41.7374,41.834,41.6422,41.829,45550.799839994,0
+VIOV.US,D,20140417,000000,41.7334,42.1292,41.6952,42.0851,15469.625831038,0
+VIOV.US,D,20140421,000000,42.1797,42.1797,42.0271,42.1588,14783.163708543,0
+VIOV.US,D,20140422,000000,42.2733,42.5844,42.1797,42.4932,10343.368980998,0
+VIOV.US,D,20140423,000000,42.5105,42.6026,42.3436,42.3436,15606.918255537,0
+VIOV.US,D,20140424,000000,42.3882,42.4793,42.0766,42.2906,24559.191935362,0
+VIOV.US,D,20140425,000000,42.2302,42.2302,41.7661,41.7661,8485.8832377776,0
+VIOV.US,D,20140428,000000,41.8216,42.0271,41.046,41.5606,814113.79218482,0
+VIOV.US,D,20140429,000000,41.7472,41.879,41.6244,41.6289,44846.166661316,0
+VIOV.US,D,20140430,000000,41.4184,41.7572,41.2431,41.7572,18074.143884031,0
+VIOV.US,D,20140501,000000,41.5764,41.9929,41.309,41.5675,8544.4344188138,0
+VIOV.US,D,20140502,000000,41.8428,42.1936,41.7611,41.7611,7242.1753923168,0
+VIOV.US,D,20140505,000000,41.511,41.6502,41.3758,41.6502,12507.743673098,0
+VIOV.US,D,20140506,000000,41.4744,41.5675,41.0806,41.084,10613.91581751,0
+VIOV.US,D,20140507,000000,41.1901,41.3168,40.7265,41.3168,11373.06216474,0
+VIOV.US,D,20140508,000000,41.2792,41.6502,40.9771,41.0366,19873.078446216,0
+VIOV.US,D,20140509,000000,41.0296,41.3168,41.0296,41.2752,4560.9351021032,0
+VIOV.US,D,20140512,000000,41.7264,42.404,41.5244,42.2564,15818.913911013,0
+VIOV.US,D,20140513,000000,42.2609,42.304,41.9394,41.9394,11845.509625515,0
+VIOV.US,D,20140514,000000,41.6422,41.775,41.1123,41.1123,15275.801231745,0
+VIOV.US,D,20140515,000000,40.5432,40.8558,40.4501,40.7844,13563.683937994,0
+VIOV.US,D,20140516,000000,40.8359,41.1256,40.7472,41.1256,12988.267158844,0
+VIOV.US,D,20140519,000000,41.0638,41.5635,41.0251,41.4704,9077.4520668684,0
+VIOV.US,D,20140520,000000,40.9196,40.9196,40.6864,40.9062,6693.0056943214,0
+VIOV.US,D,20140521,000000,41.1826,41.1826,40.8106,41.0677,5384.6896490966,0
+VIOV.US,D,20140522,000000,41.0504,41.4704,41.0152,41.458,5873.2891598132,0
+VIOV.US,D,20140523,000000,41.4323,41.8047,41.4323,41.8047,14552.996996883,0
+VIOV.US,D,20140527,000000,42.0668,42.4184,42.0668,42.2906,16137.916897348,0
+VIOV.US,D,20140528,000000,42.2564,42.2564,42.0271,42.1936,7300.7265733532,0
+VIOV.US,D,20140529,000000,42.2302,42.2609,42.0108,42.1762,13589.931019148,0
+VIOV.US,D,20140530,000000,42.2777,42.2777,42.0186,42.1158,15911.788198174,0
+VIOV.US,D,20140602,000000,42.2658,42.2658,41.7171,41.9706,21058.23511064,0
+VIOV.US,D,20140603,000000,41.7374,41.9102,41.5012,41.8216,15837.084967196,0
+VIOV.US,D,20140604,000000,41.6155,41.8746,41.6155,41.8572,3066.8704825562,0
+VIOV.US,D,20140605,000000,41.7963,42.675,41.782,42.6368,12420.926404665,0
+VIOV.US,D,20140606,000000,42.9751,43.2986,42.9315,43.1534,13680.786300067,0
+VIOV.US,D,20140609,000000,43.1836,43.611,43.1836,43.4268,14718.555508779,0
+VIOV.US,D,20140610,000000,43.3822,43.4134,43.1534,43.2342,14823.543833396,0
+VIOV.US,D,20140611,000000,43.0974,43.188,42.9622,42.9781,6369.9646955004,0
+VIOV.US,D,20140612,000000,42.9028,42.987,42.671,42.7453,34625.95706112,0
+VIOV.US,D,20140613,000000,42.8162,42.8434,42.6165,42.8122,10038.499038361,0
+VIOV.US,D,20140616,000000,42.7121,42.8562,42.6026,42.8256,14445.989666024,0
+VIOV.US,D,20140617,000000,42.7908,43.2212,42.7908,43.1286,4328.7493842006,0
+VIOV.US,D,20140618,000000,43.0454,43.3252,42.983,43.3252,6503.219107514,0
+VIOV.US,D,20140619,000000,43.456,43.4744,43.188,43.352,30357.777864198,0
+VIOV.US,D,20140620,000000,43.3119,43.4268,43.303,43.3252,3690.7434115292,0
+VIOV.US,D,20140623,000000,43.5382,43.5382,43.2896,43.303,8590.8715623944,0
+VIOV.US,D,20140624,000000,43.3332,43.6576,43.0454,43.0454,3361.6453939804,0
+VIOV.US,D,20140625,000000,43.0801,43.3079,42.8399,43.3079,5956.068415761,0
+VIOV.US,D,20140626,000000,43.093,43.2118,43.093,43.2118,2909.387995631,0
+VIOV.US,D,20140627,000000,43.0974,43.5942,43.0974,43.5759,44064.811245418,0
+VIOV.US,D,20140630,000000,43.456,43.7686,43.3119,43.7037,43136.068373808,0
+VIOV.US,D,20140701,000000,43.8989,44.5224,43.8736,44.2302,37143.657845678,0
+VIOV.US,D,20140702,000000,44.243,44.2644,43.9841,43.9874,9812.370339186,0
+VIOV.US,D,20140703,000000,44.1504,44.296,44.1465,44.296,8421.2750380134,0
+VIOV.US,D,20140707,000000,44.2252,44.2252,43.714,43.714,64414.375164894,0
+VIOV.US,D,20140708,000000,43.671,43.671,43.2302,43.4268,25590.904125348,0
+VIOV.US,D,20140709,000000,43.456,43.6269,43.3867,43.4511,6757.6138940854,0
+VIOV.US,D,20140710,000000,42.717,43.0667,42.671,43.0132,21530.682571416,0
+VIOV.US,D,20140711,000000,42.821,42.9662,42.7418,42.8473,10210.114568984,0
+VIOV.US,D,20140714,000000,43.2376,43.2812,43.041,43.0707,26323.803391422,0
+VIOV.US,D,20140715,000000,43.198,43.198,42.5754,42.8122,13490.999713259,0
+VIOV.US,D,20140716,000000,42.9166,42.9166,42.663,42.7774,12233.1588241,0
+VIOV.US,D,20140717,000000,42.566,42.6848,42.2951,42.2951,22853.131660338,0
+VIOV.US,D,20140718,000000,42.4134,42.8434,42.3996,42.8434,6983.7425932602,0
+VIOV.US,D,20140721,000000,42.5408,42.625,42.4312,42.625,7458.2090602784,0
+VIOV.US,D,20140722,000000,42.875,43.1321,42.875,43.0534,6034.8096592236,0
+VIOV.US,D,20140723,000000,42.9954,43.0493,42.8038,42.9078,3141.5737135336,0
+VIOV.US,D,20140724,000000,43.1366,43.1836,42.7076,42.8305,26765.965758556,0
+VIOV.US,D,20140725,000000,42.5754,42.5754,42.3263,42.3832,14298.602210312,0
+VIOV.US,D,20140728,000000,42.0895,42.404,42.0811,42.3436,12766.176472155,0
+VIOV.US,D,20140729,000000,42.3604,42.4832,42.2658,42.2862,13499.07573823,0
+VIOV.US,D,20140730,000000,42.5184,42.5492,42.2114,42.2302,8172.9372701698,0
+VIOV.US,D,20140731,000000,41.9142,41.9885,41.4833,41.511,13186.129770622,0
+VIOV.US,D,20140801,000000,41.5606,41.5635,41.2881,41.4367,9870.9215202222,0
+VIOV.US,D,20140804,000000,41.4496,41.6641,41.2966,41.6641,15885.54111702,0
+VIOV.US,D,20140805,000000,41.6904,41.931,41.4496,41.6378,56818.873680118,0
+VIOV.US,D,20140806,000000,41.511,41.9355,41.4234,41.834,15917.845216902,0
+VIOV.US,D,20140807,000000,41.9979,42.032,41.4704,41.515,25752.424624758,0
+VIOV.US,D,20140808,000000,41.6155,41.9885,41.6155,41.9618,7119.0160115164,0
+VIOV.US,D,20140811,000000,42.1108,42.6071,42.1108,42.3531,610612.09597134,0
+VIOV.US,D,20140812,000000,42.2564,42.3531,42.0766,42.0766,20666.54789957,0
+VIOV.US,D,20140813,000000,42.304,42.4268,42.2302,42.3307,16586.136283213,0
+VIOV.US,D,20140814,000000,42.409,42.4694,42.3604,42.4184,8209.279382537,0
+VIOV.US,D,20140815,000000,42.7076,42.7216,42.0232,42.3783,47416.361608184,0
+VIOV.US,D,20140818,000000,42.7121,42.9488,42.6948,42.9488,25455.63070709,0
+VIOV.US,D,20140819,000000,42.9954,43.1707,42.9954,43.1321,19818.565277665,0
+VIOV.US,D,20140820,000000,42.8082,42.94,42.7374,42.8944,12200.854724218,0
+VIOV.US,D,20140821,000000,42.8434,43.1579,42.6026,43.1118,5800.6049350784,0
+VIOV.US,D,20140822,000000,43.0836,43.1663,43.0132,43.0454,25940.192205322,0
+VIOV.US,D,20140825,000000,43.3252,43.3252,42.9662,43.0707,560397.39171086,0
+VIOV.US,D,20140826,000000,43.1504,43.4174,43.088,43.352,26622.61631533,0
+VIOV.US,D,20140827,000000,43.352,43.3916,43.3292,43.3376,4819.3679011598,0
+VIOV.US,D,20140828,000000,42.308,43.198,42.308,43.0974,23638.525088722,0
+VIOV.US,D,20140829,000000,43.1663,43.3822,43.1024,43.303,4203.5709971574,0
+VIOV.US,D,20140902,000000,43.3426,43.5482,43.3426,43.5432,12146.341555667,0
+VIOV.US,D,20140903,000000,43.6353,43.7448,43.2728,43.2728,3926.967141917,0
+VIOV.US,D,20140904,000000,43.6626,43.6626,43.1707,43.2515,3991.5753416812,0
+VIOV.US,D,20140905,000000,43.141,43.3822,43.0801,43.3822,5998.4675468562,0
+VIOV.US,D,20140908,000000,43.456,43.4917,43.2599,43.36,4094.5446600554,0
+VIOV.US,D,20140909,000000,43.2728,43.2896,42.879,42.879,18229.607364714,0
+VIOV.US,D,20140910,000000,42.8562,42.94,42.6532,42.94,5568.419217176,0
+VIOV.US,D,20140911,000000,43.0226,43.2599,42.7502,43.255,2606.5370592364,0
+VIOV.US,D,20140912,000000,42.9488,43.1321,42.6457,42.7774,3204.1629070552,0
+VIOV.US,D,20140915,000000,42.7948,42.7948,42.3436,42.4452,6067.1137591058,0
+VIOV.US,D,20140916,000000,42.3307,42.6338,42.308,42.6298,16870.816163423,0
+VIOV.US,D,20140917,000000,42.566,42.7076,42.515,42.5581,7797.4021090404,0
+VIOV.US,D,20140918,000000,42.717,42.7774,42.6948,42.7774,11116.648371926,0
+VIOV.US,D,20140919,000000,42.8513,42.9954,42.2703,42.3218,7672.2237219972,0
+VIOV.US,D,20140922,000000,42.032,42.032,41.8047,41.8696,7983.1506833624,0
+VIOV.US,D,20140923,000000,41.6244,41.8696,41.4744,41.5561,9374.245984535,0
+VIOV.US,D,20140924,000000,41.348,41.6378,41.2262,41.5814,25108.361633358,0
+VIOV.US,D,20140925,000000,41.5635,41.5635,40.8746,40.994,4764.8547326088,0
+VIOV.US,D,20140926,000000,41.084,41.3,41.084,41.2792,5104.0477813708,0
+VIOV.US,D,20140929,000000,40.9722,41.2212,40.7894,41.2212,21932.4648137,0
+VIOV.US,D,20140930,000000,41.2431,41.2431,40.7795,40.7795,3064.8514763136,0
+VIOV.US,D,20141001,000000,40.665,40.6685,40.1474,40.2129,268150.27610252,0
+VIOV.US,D,20141002,000000,40.2921,40.6864,40.0212,40.5808,61190.022195414,0
+VIOV.US,D,20141003,000000,40.7562,40.9488,40.7304,40.8062,15871.408073321,0
+VIOV.US,D,20141006,000000,40.8439,40.9231,40.4724,40.568,23822.2546568,0
+VIOV.US,D,20141007,000000,40.244,40.3669,39.8755,39.8755,7141.2250801854,0
+VIOV.US,D,20141008,000000,39.828,40.6066,39.731,40.6066,15011.31141396,0
+VIOV.US,D,20141009,000000,40.6477,40.6477,39.8448,39.8448,13159.882689468,0
+VIOV.US,D,20141010,000000,39.6448,39.9811,39.3922,39.4115,25792.804749608,0
+VIOV.US,D,20141013,000000,39.5472,39.8889,39.3357,39.3535,15776.514779918,0
+VIOV.US,D,20141014,000000,39.6448,40.2718,39.6448,39.8588,12616.7700102,0
+VIOV.US,D,20141015,000000,39.4382,40.1168,39.4338,40.1168,6963.5525308338,0
+VIOV.US,D,20141016,000000,39.4942,40.5299,39.4942,40.3892,21896.12270133,0
+VIOV.US,D,20141017,000000,40.8478,40.8478,40.09,40.3055,34767.287498104,0
+VIOV.US,D,20141020,000000,40.047,40.6987,40.047,40.6987,11681.970119862,0
+VIOV.US,D,20141021,000000,40.9984,41.3446,40.9984,41.3446,13436.486544708,0
+VIOV.US,D,20141022,000000,41.3966,41.5606,41.089,41.1386,5628.9894044548,0
+VIOV.US,D,20141023,000000,41.2921,41.7522,41.2921,41.5764,6779.8229627544,0
+VIOV.US,D,20141024,000000,41.5675,41.6378,41.5012,41.5853,19895.287514884,0
+VIOV.US,D,20141027,000000,41.4367,41.5986,41.2262,41.5986,5015.211506695,0
+VIOV.US,D,20141028,000000,41.73,42.6898,41.73,42.6898,7629.824590902,0
+VIOV.US,D,20141029,000000,42.7948,42.8162,42.5056,42.7294,4805.2348574614,0
+VIOV.US,D,20141030,000000,42.6671,43.1707,42.625,42.9781,15306.086325385,0
+VIOV.US,D,20141031,000000,43.6393,43.6393,43.4055,43.6156,23333.655146086,0
+VIOV.US,D,20141103,000000,43.7998,43.8989,43.6942,43.7235,8217.3554075076,0
+VIOV.US,D,20141104,000000,43.5189,43.6016,43.2812,43.4471,8368.780875705,0
+VIOV.US,D,20141105,000000,43.772,43.772,43.5189,43.5189,8661.5367808864,0
+VIOV.US,D,20141106,000000,43.62,43.719,43.6016,43.6942,4112.715716239,0
+VIOV.US,D,20141107,000000,43.8038,43.8038,43.5531,43.7235,6428.5158765366,0
+VIOV.US,D,20141110,000000,43.8691,43.8989,43.7364,43.8652,11748.597325869,0
+VIOV.US,D,20141111,000000,43.929,43.929,43.829,43.829,5427.0887801918,0
+VIOV.US,D,20141112,000000,44.0127,44.2722,43.8464,44.2525,4898.1091446224,0
+VIOV.US,D,20141113,000000,44.2866,44.3496,43.8914,43.8948,13535.417850597,0
+VIOV.US,D,20141114,000000,43.9246,43.9874,43.829,43.8379,8887.665480061,0
+VIOV.US,D,20141117,000000,43.829,43.829,43.5264,43.5264,10908.690728935,0
+VIOV.US,D,20141118,000000,43.8245,43.8379,43.6754,43.7364,11225.674709028,0
+VIOV.US,D,20141119,000000,43.3822,43.509,43.0493,43.36,7973.0556521492,0
+VIOV.US,D,20141120,000000,43.4788,43.7364,43.0534,43.7364,7946.808570995,0
+VIOV.US,D,20141121,000000,44.1752,44.362,43.6942,43.8464,18033.763759179,0
+VIOV.US,D,20141124,000000,43.8602,44.2346,43.8512,44.2346,6622.3404758292,0
+VIOV.US,D,20141125,000000,44.1544,44.2346,44.1544,44.1841,7300.7265733532,0
+VIOV.US,D,20141126,000000,44.2525,44.2525,44.2525,44.2525,1675.7751813836,0
+VIOV.US,D,20141128,000000,44.358,44.3658,44.1594,44.1594,5691.5785979764,0
+VIOV.US,D,20141201,000000,43.4134,43.6234,43.2683,43.2683,6222.5772397884,0
+VIOV.US,D,20141202,000000,43.5189,43.6754,43.3252,43.6754,5297.8723806634,0
+VIOV.US,D,20141203,000000,43.6942,44.1504,43.6492,44.1504,10250.494693837,0
+VIOV.US,D,20141204,000000,43.929,44.0479,43.8072,43.8602,4999.059456754,0
+VIOV.US,D,20141205,000000,44.1276,44.2019,44.0434,44.0712,5479.5829425002,0
+VIOV.US,D,20141208,000000,44.1188,44.305,43.6942,43.6942,4817.3488949172,0
+VIOV.US,D,20141209,000000,43.2946,44.189,43.0276,44.1841,5487.6589674706,0
+VIOV.US,D,20141210,000000,44.1415,44.1415,43.3376,43.3867,6816.1650751218,0
+VIOV.US,D,20141211,000000,43.9751,43.9751,43.5264,43.567,10747.170229524,0
+VIOV.US,D,20141212,000000,43.0801,43.2634,42.9538,43.0132,11631.494963796,0
+VIOV.US,D,20141215,000000,43.141,43.2257,42.5581,42.625,10258.570718807,0
+VIOV.US,D,20141216,000000,42.4793,42.9954,42.4793,42.5447,21306.572878484,0
+VIOV.US,D,20141217,000000,42.663,43.6536,42.625,43.6536,10878.405635295,0
+VIOV.US,D,20141218,000000,43.991,44.2381,43.8825,44.2252,31407.661110366,0
+VIOV.US,D,20141219,000000,44.0216,44.3708,44.0167,44.2722,17165.591074848,0
+VIOV.US,D,20141222,000000,44.2564,44.504,44.2019,44.504,10670.447992304,0
+VIOV.US,D,20141223,000000,44.9355,44.9816,44.8592,44.8592,4651.7903830216,0
+VIOV.US,D,20141224,000000,44.9132,44.9498,44.9132,44.9498,2134.0895984608,0
+VIOV.US,D,20141226,000000,45.1574,45.258,45.1574,45.1851,3171.858807173,0
+VIOV.US,D,20141229,000000,45.258,45.5204,45.258,45.4442,14294.564197826,0
+VIOV.US,D,20141230,000000,45.4402,45.458,45.304,45.304,25994.705373872,0
+VIOV.US,D,20141231,000000,45.3952,45.5492,45.0216,45.0216,8502.0352877186,0
+VIOV.US,D,20150102,000000,45.2129,45.2129,44.2475,44.5749,30555.640475976,0
+VIOV.US,D,20150105,000000,44.3367,44.354,43.6606,43.8384,20313.221807108,0
+VIOV.US,D,20150106,000000,43.9538,43.9538,42.8964,43.0489,28401.36081509,0
+VIOV.US,D,20150107,000000,43.2352,43.359,43.0122,43.2836,12194.79770549,0
+VIOV.US,D,20150108,000000,43.9637,44.1752,43.9221,43.9221,6170.08307748,0
+VIOV.US,D,20150109,000000,43.8928,44.0202,43.5734,43.5778,15019.387438931,0
+VIOV.US,D,20150112,000000,43.4838,43.564,42.8672,43.1326,9669.0208959592,0
+VIOV.US,D,20150113,000000,43.5996,44.0113,43.1673,43.4392,6497.1620887862,0
+VIOV.US,D,20150114,000000,43.088,43.306,42.7874,43.2926,9915.3396575602,0
+VIOV.US,D,20150115,000000,42.994,43.4353,42.5164,42.564,10442.300286887,0
+VIOV.US,D,20150116,000000,42.7244,43.1806,42.3957,43.1806,19604.550615946,0
+VIOV.US,D,20150120,000000,43.1292,43.253,42.6056,42.8444,18021.649721723,0
+VIOV.US,D,20150121,000000,42.8359,43.036,42.7216,42.7216,6553.6942635798,0
+VIOV.US,D,20150122,000000,43.088,43.674,42.8672,43.674,9014.8628733468,0
+VIOV.US,D,20150123,000000,43.5996,43.6878,43.4654,43.5734,9184.4593977278,0
+VIOV.US,D,20150126,000000,43.4966,43.9042,43.4169,43.8928,10464.509355556,0
+VIOV.US,D,20150127,000000,43.5348,43.8701,43.4605,43.7354,8998.7108234058,0
+VIOV.US,D,20150128,000000,43.941,43.941,42.9008,42.929,40537.607339542,0
+VIOV.US,D,20150129,000000,42.929,43.4353,42.929,43.4218,5182.7890248334,0
+VIOV.US,D,20150130,000000,43.3412,43.3456,42.6056,42.6056,39513.971174528,0
+VIOV.US,D,20150202,000000,42.619,42.8172,42.352,42.773,13789.812637169,0
+VIOV.US,D,20150203,000000,43.3812,44.1465,43.3634,44.1276,12095.866399601,0
+VIOV.US,D,20150204,000000,43.8384,44.0613,43.8384,43.8701,2560.099915656,0
+VIOV.US,D,20150205,000000,44.3936,44.455,44.3272,44.455,2317.8191665402,0
+VIOV.US,D,20150206,000000,44.6665,44.6665,44.3753,44.3802,14605.491159192,0
+VIOV.US,D,20150209,000000,44.3936,44.5264,44.1188,44.1633,11752.635338354,0
+VIOV.US,D,20150210,000000,43.8077,44.4114,43.8077,44.2108,3440.386637443,0
+VIOV.US,D,20150211,000000,43.9637,44.1322,43.8928,44.1322,3721.0285051686,0
+VIOV.US,D,20150212,000000,44.5313,44.5948,44.362,44.5704,9893.1305888912,0
+VIOV.US,D,20150213,000000,44.7106,44.8542,44.6442,44.831,5063.6676565182,0
+VIOV.US,D,20150217,000000,44.8354,44.9305,44.7062,44.7106,8461.655162866,0
+VIOV.US,D,20150218,000000,44.7205,44.773,44.6175,44.6888,9715.4580395396,0
+VIOV.US,D,20150219,000000,44.8398,44.8954,44.671,44.831,5324.1194618176,0
+VIOV.US,D,20150220,000000,44.7914,44.8636,44.514,44.8592,10561.421655202,0
+VIOV.US,D,20150223,000000,44.7914,44.8002,44.4862,44.8002,9790.161270517,0
+VIOV.US,D,20150224,000000,44.9538,45.1178,44.9172,45.0256,6598.1124009176,0
+VIOV.US,D,20150225,000000,45.1306,45.1445,44.8998,45.034,15350.504462722,0
+VIOV.US,D,20150226,000000,45.2307,45.2534,45.0816,45.2534,4999.059456754,0
+VIOV.US,D,20150227,000000,45.2094,45.3074,45.1306,45.1306,7298.7075671106,0
+VIOV.US,D,20150302,000000,45.2356,45.3763,45.1994,45.3763,3601.9071368534,0
+VIOV.US,D,20150303,000000,45.1256,45.294,45.1043,45.19,9238.9725662788,0
+VIOV.US,D,20150304,000000,44.822,44.9092,44.8181,44.9092,2703.4493588828,0
+VIOV.US,D,20150305,000000,44.8265,44.9449,44.6665,44.8592,5406.8987177654,0
+VIOV.US,D,20150306,000000,44.7517,44.7641,44.354,44.354,7209.8712924348,0
+VIOV.US,D,20150309,000000,44.5313,44.6616,44.4952,44.6175,11039.926134706,0
+VIOV.US,D,20150310,000000,44.086,44.2644,43.994,43.994,11039.926134706,0
+VIOV.US,D,20150311,000000,44.0336,44.2208,43.8612,44.2208,8112.3670828908,0
+VIOV.US,D,20150312,000000,44.6175,45.0439,44.518,45.0439,9238.9725662788,0
+VIOV.US,D,20150313,000000,44.8354,45.1043,44.4342,44.8592,4504.4029273094,0
+VIOV.US,D,20150316,000000,44.873,45.0638,44.8493,44.9266,3383.8544626494,0
+VIOV.US,D,20150317,000000,44.7686,44.9954,44.7686,44.9954,6079.2277965616,0
+VIOV.US,D,20150318,000000,44.886,45.348,44.8448,45.3119,11936.364906434,0
+VIOV.US,D,20150319,000000,45.4218,45.4263,45.244,45.353,5406.8987177654,0
+VIOV.US,D,20150320,000000,45.7368,45.8414,45.5858,45.8414,2253.210966776,0
+VIOV.US,D,20150323,000000,45.9666,46.1058,45.9186,45.9969,6305.3564957362,0
+VIOV.US,D,20150324,000000,45.9092,46.0157,45.9092,45.9712,7658.0906782988,0
+VIOV.US,D,20150325,000000,45.9478,46.087,45.1132,45.1132,8786.7151679296,0
+VIOV.US,D,20150326,000000,45.0716,45.1712,44.9816,45.0138,18695.997806762,0
+VIOV.US,D,20150327,000000,44.9305,45.0915,44.9172,45.0256,4058.202547688,0
+VIOV.US,D,20150330,000000,45.562,45.7413,45.4986,45.677,13289.099088996,0
+VIOV.US,D,20150331,000000,45.5531,45.5531,45.5492,45.5492,6892.8873123418,0
+VIOV.US,D,20150401,000000,45.4,45.4625,45.2708,45.4625,11264.035827638,0
+VIOV.US,D,20150402,000000,45.7869,45.7869,45.5808,45.6854,9461.0632529682,0
+VIOV.US,D,20150406,000000,45.5031,45.9236,45.5031,45.8558,4272.2172094068,0
+VIOV.US,D,20150407,000000,45.7824,45.8606,45.5902,45.5902,9196.5734351836,0
+VIOV.US,D,20150408,000000,45.6546,45.7131,45.6264,45.6898,3830.0548422708,0
+VIOV.US,D,20150409,000000,45.6457,45.6507,45.2841,45.562,3333.3793065836,0
+VIOV.US,D,20150410,000000,45.6987,45.7413,45.6987,45.723,9010.8248608616,0
+VIOV.US,D,20150413,000000,45.8558,45.9092,45.7641,45.769,10587.668736356,0
+VIOV.US,D,20150414,000000,45.6586,45.8954,45.6586,45.7824,11490.164526812,0
+VIOV.US,D,20150415,000000,45.984,46.3694,45.984,46.2014,8435.4080817118,0
+VIOV.US,D,20150416,000000,46.097,46.1439,46.0345,46.092,6323.5275519198,0
+VIOV.US,D,20150417,000000,45.7368,45.8369,45.19,45.3119,21173.318466468,0
+VIOV.US,D,20150420,000000,45.4625,45.9528,45.4625,45.7869,14991.121351534,0
+VIOV.US,D,20150421,000000,45.7274,46.0202,45.567,45.5942,21288.4018223,0
+VIOV.US,D,20150422,000000,45.4218,45.7413,45.353,45.677,12836.841690647,0
+VIOV.US,D,20150423,000000,45.6507,45.9969,45.6507,45.9003,11039.926134706,0
+VIOV.US,D,20150424,000000,45.9969,45.9969,45.7869,45.7869,9523.6524464898,0
+VIOV.US,D,20150427,000000,46.1439,46.1439,45.3619,45.5759,6991.8186182306,0
+VIOV.US,D,20150428,000000,45.4481,45.877,45.4124,45.877,4272.2172094068,0
+VIOV.US,D,20150429,000000,45.6818,45.6942,45.5254,45.6546,6305.3564957362,0
+VIOV.US,D,20150430,000000,45.2708,45.2891,44.6972,44.7958,18245.759414655,0
+VIOV.US,D,20150501,000000,44.8998,44.9954,44.7022,44.9954,10357.502024696,0
+VIOV.US,D,20150504,000000,45.0538,45.3307,45.0538,45.1574,8112.3670828908,0
+VIOV.US,D,20150505,000000,45.0716,45.0716,44.5264,44.6482,19150.274211354,0
+VIOV.US,D,20150506,000000,44.562,44.7106,44.5496,44.6972,5570.4382234186,0
+VIOV.US,D,20150507,000000,44.557,44.8398,44.557,44.8082,3359.6263877378,0
+VIOV.US,D,20150508,000000,45.1539,45.2307,44.9999,45.0677,6533.5042011534,0
+VIOV.US,D,20150511,000000,45.0439,45.3352,44.9355,45.3352,2703.4493588828,0
+VIOV.US,D,20150512,000000,44.8542,44.9048,44.8037,44.9048,2860.931845808,0
+VIOV.US,D,20150513,000000,45.0177,45.0177,44.9216,44.9682,1354.7531888053,0
+VIOV.US,D,20150514,000000,45.1217,45.3574,45.0865,45.3168,11712.255213502,0
+VIOV.US,D,20150515,000000,45.2891,45.3307,45.2401,45.3168,11157.028496778,0
+VIOV.US,D,20150518,000000,45.672,45.672,45.5759,45.5759,5196.9220685318,0
+VIOV.US,D,20150519,000000,45.5808,45.6457,45.5808,45.6457,3601.9071368534,0
+VIOV.US,D,20150520,000000,45.6081,45.7824,45.5987,45.7824,3830.0548422708,0
+VIOV.US,D,20150521,000000,45.8002,45.8002,45.6626,45.7368,3830.0548422708,0
+VIOV.US,D,20150522,000000,45.4858,45.5304,45.4858,45.4946,9685.1729459002,0
+VIOV.US,D,20150526,000000,45.1614,45.1614,44.7641,44.9355,8554.529450027,0
+VIOV.US,D,20150527,000000,44.8904,45.299,44.8448,45.299,9461.0632529682,0
+VIOV.US,D,20150528,000000,45.299,45.4218,45.2044,45.4218,4203.5709971574,0
+VIOV.US,D,20150529,000000,45.3386,45.3386,45.1945,45.1945,2023.0442551162,0
+VIOV.US,D,20150601,000000,44.8181,45.4085,44.8181,45.3168,8681.7268433126,0
+VIOV.US,D,20150602,000000,45.5531,45.5987,45.0865,45.4085,3878.5109920938,0
+VIOV.US,D,20150603,000000,45.8954,45.8954,45.5442,45.827,4504.4029273094,0
+VIOV.US,D,20150604,000000,45.667,45.667,45.353,45.3669,4736.588645212,0
+VIOV.US,D,20150605,000000,45.3669,45.6457,45.2802,45.6457,9909.2826388322,0
+VIOV.US,D,20150608,000000,45.512,45.512,45.348,45.348,3149.6497385042,0
+VIOV.US,D,20150609,000000,45.2212,45.4308,45.2212,45.2757,13071.046414792,0
+VIOV.US,D,20150610,000000,45.8186,46.092,45.8186,46.0598,4883.976100924,0
+VIOV.US,D,20150611,000000,45.9712,45.9712,45.9142,45.9429,2766.0385524042,0
+VIOV.US,D,20150612,000000,45.7824,45.8508,45.7779,45.8508,10811.778429288,0
+VIOV.US,D,20150615,000000,45.5858,45.677,45.404,45.6036,7880.1813649882,0
+VIOV.US,D,20150616,000000,45.5031,45.6586,45.5031,45.6586,2477.320659708,0
+VIOV.US,D,20150617,000000,46.1108,46.1484,45.7779,45.7779,4272.2172094068,0
+VIOV.US,D,20150618,000000,46.1247,46.3362,46.1247,46.3362,3149.6497385042,0
+VIOV.US,D,20150619,000000,46.3496,46.3496,46.2693,46.2742,3383.8544626494,0
+VIOV.US,D,20150622,000000,46.5843,46.5843,46.4432,46.4858,4504.4029273094,0
+VIOV.US,D,20150623,000000,46.5085,46.7556,46.5085,46.7556,10460.47134307,0
+VIOV.US,D,20150624,000000,46.5654,46.5654,46.412,46.412,6305.3564957362,0
+VIOV.US,D,20150625,000000,46.412,46.412,46.412,46.412,678.38609752396,0
+VIOV.US,D,20150626,000000,46.5704,46.5704,46.2693,46.4481,11936.364906434,0
+VIOV.US,D,20150629,000000,46.1673,46.1673,45.2841,45.299,17345.282630442,0
+VIOV.US,D,20150630,000000,45.4758,45.6818,45.1851,45.3119,7936.713539782,0
+VIOV.US,D,20150701,000000,45.6507,45.677,45.2841,45.3669,31985.096895758,0
+VIOV.US,D,20150702,000000,45.4358,45.4358,44.9999,45.1445,13064.989396064,0
+VIOV.US,D,20150706,000000,44.8354,45.1762,44.7339,44.886,6533.5042011534,0
+VIOV.US,D,20150707,000000,44.7339,45.0296,44.3936,44.9816,6753.5758816002,0
+VIOV.US,D,20150708,000000,44.566,44.566,44.1188,44.2772,9461.0632529682,0
+VIOV.US,D,20150709,000000,44.7062,44.7156,44.3936,44.459,8786.7151679296,0
+VIOV.US,D,20150710,000000,44.822,44.9904,44.822,44.9766,6533.5042011534,0
+VIOV.US,D,20150713,000000,45.1132,45.3307,45.1132,45.3307,18471.88811383,0
+VIOV.US,D,20150714,000000,45.5204,45.5858,45.5204,45.5719,4235.8750970396,0
+VIOV.US,D,20150715,000000,45.458,45.458,45.1539,45.1614,2008.9112114178,0
+VIOV.US,D,20150716,000000,45.4174,45.5942,45.404,45.4218,4272.2172094068,0
+VIOV.US,D,20150717,000000,45.2262,45.2708,45.0092,45.0092,3383.8544626494,0
+VIOV.US,D,20150720,000000,45.0538,45.0538,44.7774,44.7774,6305.3564957362,0
+VIOV.US,D,20150721,000000,44.9726,44.9726,44.5456,44.566,11936.364906434,0
+VIOV.US,D,20150722,000000,44.6318,44.6318,44.4862,44.6175,4950.6033069308,0
+VIOV.US,D,20150723,000000,44.5898,44.6224,43.9731,44.0152,15318.20036284,0
+VIOV.US,D,20150724,000000,43.9498,43.9538,43.4882,43.51,4272.2172094068,0
+VIOV.US,D,20150727,000000,43.1588,43.2703,43.0266,43.0266,7880.1813649882,0
+VIOV.US,D,20150728,000000,43.2703,43.413,42.9419,43.3862,11490.164526812,0
+VIOV.US,D,20150729,000000,43.3149,43.7403,43.3149,43.7072,8334.4577695802,0
+VIOV.US,D,20150730,000000,43.5397,43.8126,43.5229,43.8126,6305.3564957362,0
+VIOV.US,D,20150731,000000,44.0519,44.2346,43.9538,43.9538,4736.588645212,0
+VIOV.US,D,20150803,000000,43.9682,43.9682,43.5397,43.5397,4387.3005652368,0
+VIOV.US,D,20150804,000000,43.8959,43.9637,43.5996,43.6423,10133.392331764,0
+VIOV.US,D,20150805,000000,43.994,44.1708,43.8038,43.8428,14415.704572384,0
+VIOV.US,D,20150806,000000,43.8171,43.8171,43.3862,43.622,5937.8973595774,0
+VIOV.US,D,20150807,000000,43.4605,43.5447,43.1994,43.2322,6533.5042011534,0
+VIOV.US,D,20150810,000000,43.7948,43.9637,43.7948,43.9637,3601.9071368534,0
+VIOV.US,D,20150811,000000,43.7274,43.7274,43.4218,43.4218,9091.5851105668,0
+VIOV.US,D,20150812,000000,43.1416,43.4511,43.0974,43.4308,6533.5042011534,0
+VIOV.US,D,20150813,000000,43.4605,43.5778,43.3545,43.564,5633.02741694,0
+VIOV.US,D,20150814,000000,43.4966,43.7274,43.4218,43.7274,5406.8987177654,0
+VIOV.US,D,20150817,000000,43.5496,43.9588,43.4511,43.8884,7209.8712924348,0
+VIOV.US,D,20150818,000000,43.8428,43.8701,43.7319,43.7319,5406.8987177654,0
+VIOV.US,D,20150819,000000,43.4922,43.4922,43.1757,43.4392,5182.7890248334,0
+VIOV.US,D,20150820,000000,43.0034,43.0034,42.4843,42.4843,8786.7151679296,0
+VIOV.US,D,20150821,000000,42.2134,42.4843,41.8672,41.9335,28387.22777139,0
+VIOV.US,D,20150824,000000,24.6562,41.6452,24.6562,40.6516,34825.83867914,0
+VIOV.US,D,20150825,000000,40.8206,40.8245,40.0375,40.0375,17345.282630442,0
+VIOV.US,D,20150826,000000,40.8329,40.8329,40.0781,40.7359,11712.255213502,0
+VIOV.US,D,20150827,000000,41.1569,41.5968,40.7037,41.2059,11712.255213502,0
+VIOV.US,D,20150828,000000,41.5878,41.9122,41.5878,41.73,9010.8248608616,0
+VIOV.US,D,20150831,000000,41.771,42.0459,41.771,42.0459,4950.6033069308,0
+VIOV.US,D,20150901,000000,41.3342,41.5492,40.7438,40.8329,22750.162341964,0
+VIOV.US,D,20150902,000000,41.2198,41.2911,40.8721,41.2911,12616.7700102,0
+VIOV.US,D,20150903,000000,41.6324,41.7527,41.357,41.3927,16444.805846228,0
+VIOV.US,D,20150904,000000,41.1227,41.1876,40.8632,40.98,11039.926134706,0
+VIOV.US,D,20150908,000000,41.6091,41.7478,41.4758,41.7478,9909.2826388322,0
+VIOV.US,D,20150909,000000,42.0628,42.0628,41.558,41.6368,6305.3564957362,0
+VIOV.US,D,20150910,000000,41.4982,41.4982,41.2782,41.3248,7296.688560868,0
+VIOV.US,D,20150911,000000,41.0811,41.1084,41.0811,41.1084,1576.8438754947,0
+VIOV.US,D,20150914,000000,41.357,41.357,41.1272,41.1802,4950.6033069308,0
+VIOV.US,D,20150915,000000,41.2956,41.7527,41.1802,41.7527,3830.0548422708,0
+VIOV.US,D,20150916,000000,41.7478,42.144,41.7478,42.0588,6079.2277965616,0
+VIOV.US,D,20150917,000000,42.3154,42.4892,42.0588,42.0588,4314.6163405022,0
+VIOV.US,D,20150918,000000,41.6452,41.7478,41.308,41.3526,7880.1813649882,0
+VIOV.US,D,20150921,000000,41.5585,41.9969,41.5585,41.615,13167.958714438,0
+VIOV.US,D,20150922,000000,41.401,41.401,40.8528,40.8656,5358.4425679424,0
+VIOV.US,D,20150923,000000,41.141,41.141,40.7686,40.885,4023.8794415634,0
+VIOV.US,D,20150924,000000,40.6259,40.9573,40.4947,40.9573,4829.462932373,0
+VIOV.US,D,20150925,000000,41.3604,41.3604,40.8944,40.8944,5358.4425679424,0
+VIOV.US,D,20150928,000000,40.8409,40.8409,40.097,40.146,34644.128117302,0
+VIOV.US,D,20150929,000000,40.1054,40.1732,39.8285,39.9716,24781.282622052,0
+VIOV.US,D,20150930,000000,40.2683,40.4367,40.1499,40.4367,9154.1743040884,0
+VIOV.US,D,20151001,000000,40.5229,40.5229,39.7794,40.1499,59374.935583288,0
+VIOV.US,D,20151002,000000,39.8096,40.5506,39.6457,40.5417,12281.614973924,0
+VIOV.US,D,20151005,000000,40.9573,41.8389,40.9573,41.834,3918.8911169464,0
+VIOV.US,D,20151006,000000,41.9192,41.9647,41.7146,41.7552,3563.5460182434,0
+VIOV.US,D,20151007,000000,42.1926,42.3416,41.777,42.3416,7591.463472292,0
+VIOV.US,D,20151008,000000,42.4263,42.9944,42.4263,42.9286,14290.526185341,0
+VIOV.US,D,20151009,000000,43.1341,43.1341,42.8879,42.9518,10262.608731293,0
+VIOV.US,D,20151012,000000,43.0271,43.0271,42.83,42.8959,7234.0993673464,0
+VIOV.US,D,20151013,000000,43.0672,43.0672,42.5294,42.5294,2903.3309769032,0
+VIOV.US,D,20151014,000000,42.4659,42.4659,42.0415,42.0866,106694.38489183,0
+VIOV.US,D,20151015,000000,42.1975,42.2618,42.032,42.1579,3121.3836511074,0
+VIOV.US,D,20151016,000000,42.6858,42.7532,42.5338,42.7532,5358.4425679424,0
+VIOV.US,D,20151019,000000,42.5834,42.6676,42.5834,42.6676,4916.2802008062,0
+VIOV.US,D,20151021,000000,43.0172,43.0172,42.5031,42.5031,4023.8794415634,0
+VIOV.US,D,20151022,000000,42.6408,42.9692,42.6408,42.6809,9598.3556774672,0
+VIOV.US,D,20151023,000000,42.9136,43.0761,42.8959,43.0761,6476.9720263598,0
+VIOV.US,D,20151026,000000,43.1301,43.1301,42.8711,42.8711,6923.1724059812,0
+VIOV.US,D,20151027,000000,42.727,42.727,42.1712,42.2703,5358.4425679424,0
+VIOV.US,D,20151028,000000,42.5249,43.4432,42.5076,43.4432,8926.026598671,0
+VIOV.US,D,20151029,000000,43.3674,43.3674,43.2014,43.2203,6690.9866880786,0
+VIOV.US,D,20151030,000000,43.0632,43.1643,43.0038,43.0038,4237.8941032822,0
+VIOV.US,D,20151102,000000,43.2515,43.8835,43.2415,43.7612,10502.870474166,0
+VIOV.US,D,20151103,000000,43.8954,44.1158,43.8954,44.0623,6690.9866880786,0
+VIOV.US,D,20151104,000000,44.0925,44.0925,44.0792,44.0792,2671.1452590006,0
+VIOV.US,D,20151105,000000,44.148,44.148,44.0792,44.1246,2231.001898107,0
+VIOV.US,D,20151106,000000,44.0346,44.2094,43.7661,44.2094,4237.8941032822,0
+VIOV.US,D,20151109,000000,44.2807,44.2807,43.6626,43.7518,5261.530268296,0
+VIOV.US,D,20151110,000000,43.61,43.7344,43.61,43.7344,4462.0037962142,0
+VIOV.US,D,20151111,000000,43.8062,43.8285,43.4798,43.4798,6690.9866880786,0
+VIOV.US,D,20151112,000000,43.2064,43.2064,42.5294,42.5294,13167.958714438,0
+VIOV.US,D,20151113,000000,42.4615,42.4986,42.2342,42.31,2455.1115910392,0
+VIOV.US,D,20151116,000000,42.248,42.731,42.248,42.719,5802.623941321,0
+VIOV.US,D,20151117,000000,42.9003,42.9003,42.6116,42.6858,38839.62308949,0
+VIOV.US,D,20151118,000000,42.8711,43.148,42.7854,43.148,10048.594069574,0
+VIOV.US,D,20151119,000000,43.1038,43.1038,43.0316,43.0316,2679.2212839712,0
+VIOV.US,D,20151120,000000,43.4654,43.4654,43.3674,43.3674,2679.2212839712,0
+VIOV.US,D,20151123,000000,43.5016,43.6309,43.4432,43.5154,8703.9359119816,0
+VIOV.US,D,20151124,000000,43.4971,43.9266,43.3902,43.9132,5358.4425679424,0
+VIOV.US,D,20151125,000000,43.9637,44.1386,43.9082,44.1158,8261.7735448454,0
+VIOV.US,D,20151127,000000,44.1158,44.1158,44.1158,44.1158,672.32907879608,0
+VIOV.US,D,20151130,000000,44.2852,44.2852,44.134,44.134,4237.8941032822,0
+VIOV.US,D,20151201,000000,44.2852,44.4213,44.1733,44.3971,3710.9334739556,0
+VIOV.US,D,20151202,000000,44.3798,44.4382,43.8954,43.8954,5271.6252995092,0
+VIOV.US,D,20151203,000000,44.3357,44.3357,43.2297,43.3267,11996.935093713,0
+VIOV.US,D,20151204,000000,43.5407,43.7299,43.3951,43.7156,10048.594069574,0
+VIOV.US,D,20151207,000000,43.094,43.094,42.8879,42.986,8926.026598671,0
+VIOV.US,D,20151208,000000,42.5605,42.6908,42.5516,42.6586,5162.5989624072,0
+VIOV.US,D,20151209,000000,42.4986,42.8919,42.0776,42.1038,3121.3836511074,0
+VIOV.US,D,20151210,000000,42.0638,42.31,42.0638,42.31,9372.2269782924,0
+VIOV.US,D,20151211,000000,41.7146,41.7146,41.3015,41.4228,7591.463472292,0
+VIOV.US,D,20151214,000000,41.2847,41.4179,40.9934,41.1237,16180.316028444,0
+VIOV.US,D,20151215,000000,41.3698,41.7012,41.3604,41.7012,4910.2231820782,0
+VIOV.US,D,20151216,000000,41.8216,41.829,41.8216,41.829,1340.6201451069,0
+VIOV.US,D,20151217,000000,42.2718,42.2718,41.781,41.8087,13781.736612198,0
+VIOV.US,D,20151218,000000,41.5615,41.5615,41.097,41.1202,5336.2334992734,0
+VIOV.US,D,20151221,000000,41.4075,41.4075,41.1386,41.1386,19119.989117714,0
+VIOV.US,D,20151222,000000,41.457,41.9424,41.457,41.9122,9477.2153029092,0
+VIOV.US,D,20151223,000000,42.194,42.6448,42.194,42.5372,13333.517226334,0
+VIOV.US,D,20151224,000000,42.5938,42.9136,42.5938,42.9132,10922.823772633,0
+VIOV.US,D,20151228,000000,42.5184,42.5184,42.1762,42.3792,12435.059448363,0
+VIOV.US,D,20151229,000000,42.6487,42.8518,42.4763,42.8518,6999.8946432012,0
+VIOV.US,D,20151230,000000,42.7983,42.7983,42.4516,42.5278,14607.510165434,0
+VIOV.US,D,20151231,000000,42.2891,42.3302,42.0018,42.2173,8104.2910579202,0
+VIOV.US,D,20160104,000000,41.2822,41.2822,40.6016,41.1202,17577.468348344,0
+VIOV.US,D,20160105,000000,41.2688,41.2688,40.938,41.1836,10212.133575227,0
+VIOV.US,D,20160106,000000,40.6824,40.8404,40.4892,40.6393,9584.2226337686,0
+VIOV.US,D,20160107,000000,39.9592,40.0222,39.5947,39.6368,4789.0828075204,0
+VIOV.US,D,20160108,000000,39.7839,39.7839,38.8304,38.8304,7478.3991227048,0
+VIOV.US,D,20160111,000000,38.984,39.0024,38.7443,38.7443,25239.59703913,0
+VIOV.US,D,20160112,000000,39.1222,39.14,38.197,38.7978,9885.0545639206,0
+VIOV.US,D,20160113,000000,38.6215,38.6904,37.566,37.8032,9158.2123165736,0
+VIOV.US,D,20160114,000000,37.9063,38.6507,37.5006,38.4407,10712.847123399,0
+VIOV.US,D,20160115,000000,37.3218,37.7052,36.9712,37.7052,18833.290231261,0
+VIOV.US,D,20160119,000000,38.0746,38.0746,37.0484,37.297,12227.101805372,0
+VIOV.US,D,20160120,000000,36.7537,37.566,36.101,37.566,122951.42315749,0
+VIOV.US,D,20160121,000000,37.8582,38.2401,37.2639,37.4972,15798.723848586,0
+VIOV.US,D,20160122,000000,38.0053,38.2585,37.8518,38.0573,22295.885937372,0
+VIOV.US,D,20160125,000000,38.0286,38.0762,37.3094,37.3094,6868.6592374302,0
+VIOV.US,D,20160126,000000,37.4942,38.3659,37.4942,38.3516,6398.2307828972,0
+VIOV.US,D,20160127,000000,38.1094,38.457,37.8122,37.8612,17940.889472018,0
+VIOV.US,D,20160128,000000,38.3708,38.4214,38.1054,38.1588,10749.189235767,0
+VIOV.US,D,20160129,000000,38.2674,39.3516,38.2674,39.3516,25065.962502262,0
+VIOV.US,D,20160201,000000,39.2486,39.3501,38.8037,39.3376,35368.951358408,0
+VIOV.US,D,20160202,000000,38.8082,38.8082,38.2212,38.3808,8528.2823688728,0
+VIOV.US,D,20160203,000000,38.7091,38.7091,38.2262,38.6185,5362.4805804276,0
+VIOV.US,D,20160204,000000,38.6606,39.1316,38.6462,38.7612,6343.7176143462,0
+VIOV.US,D,20160205,000000,38.8562,38.8562,38.4214,38.4436,15126.39476979,0
+VIOV.US,D,20160208,000000,37.9924,38.0746,37.5422,38.0746,21292.439834786,0
+VIOV.US,D,20160209,000000,37.675,38.1406,37.5957,37.8122,6682.9106631082,0
+VIOV.US,D,20160210,000000,37.9355,38.357,37.9355,38.0152,14920.456133042,0
+VIOV.US,D,20160211,000000,37.7998,37.7998,36.8439,37.1653,8122.462114104,0
+VIOV.US,D,20160212,000000,37.4586,37.8171,37.3902,37.8171,9372.2269782924,0
+VIOV.US,D,20160216,000000,38.3263,38.668,38.2317,38.668,20549.445537496,0
+VIOV.US,D,20160217,000000,38.8919,39.3858,38.8919,39.1272,13228.528901717,0
+VIOV.US,D,20160218,000000,38.989,39.1208,38.925,39.044,8017.4737894872,0
+VIOV.US,D,20160219,000000,39.0311,39.1366,39.0311,39.0955,5574.4762359038,0
+VIOV.US,D,20160222,000000,39.5368,39.6933,39.5368,39.574,8443.4841066822,0
+VIOV.US,D,20160223,000000,39.4506,39.4952,39.3208,39.3208,16594.212308183,0
+VIOV.US,D,20160224,000000,38.8612,39.7027,38.8612,39.7027,7359.2777543894,0
+VIOV.US,D,20160225,000000,39.883,40.0366,39.715,40.0366,5901.55524721,0
+VIOV.US,D,20160226,000000,40.2966,40.2966,40.0484,40.1128,6192.2921461488,0
+VIOV.US,D,20160229,000000,40.1569,40.6418,40.1569,40.246,18788.872093923,0
+VIOV.US,D,20160301,000000,40.4986,40.94,40.4312,40.94,8709.9929307096,0
+VIOV.US,D,20160302,000000,40.994,41.3302,40.9533,41.3238,11439.689370746,0
+VIOV.US,D,20160303,000000,41.5398,42.0736,41.5398,42.0736,6111.5318964436,0
+VIOV.US,D,20160304,000000,42.142,42.5768,42.0196,42.4154,5782.4338788948,0
+VIOV.US,D,20160307,000000,42.3164,42.932,42.3164,42.8399,4098.5826725406,0
+VIOV.US,D,20160308,000000,42.7983,42.7983,42.0018,42.0018,7157.3771301264,0
+VIOV.US,D,20160309,000000,42.2728,42.2842,42.1678,42.1678,1873.6377931614,0
+VIOV.US,D,20160310,000000,42.3391,42.3391,41.6482,41.9122,14258.222085459,0
+VIOV.US,D,20160311,000000,42.4922,42.8156,42.4784,42.7973,2879.1029019916,0
+VIOV.US,D,20160314,000000,42.628,42.6626,42.5184,42.6487,6137.7789775978,0
+VIOV.US,D,20160315,000000,42.406,42.406,41.9652,41.9979,7565.2163911378,0
+VIOV.US,D,20160316,000000,42.0875,42.3892,42.0875,42.357,2495.4917158918,0
+VIOV.US,D,20160317,000000,42.2252,43.4654,42.2252,43.353,5293.8343681782,0
+VIOV.US,D,20160318,000000,43.5086,43.723,43.5086,43.7076,8901.7985237594,0
+VIOV.US,D,20160321,000000,43.4387,43.6724,43.4387,43.6106,9634.6977898344,0
+VIOV.US,D,20160322,000000,43.4248,43.56,43.1946,43.46,26374.278547486,0
+VIOV.US,D,20160323,000000,43.3164,43.3164,42.9608,42.9608,4938.489269475,0
+VIOV.US,D,20160324,000000,42.4046,42.8246,42.1708,42.8246,9168.3073477868,0
+VIOV.US,D,20160328,000000,42.938,42.9608,42.627,42.7928,118644.88284196,0
+VIOV.US,D,20160329,000000,42.7656,43.9622,42.7656,43.9622,10898.595697721,0
+VIOV.US,D,20160330,000000,44.3584,44.3584,43.9018,44.0469,6553.6942635798,0
+VIOV.US,D,20160331,000000,44.1613,44.1688,43.9706,44.0291,10965.222903728,0
+VIOV.US,D,20160401,000000,43.56,44.0469,43.4976,44.0469,24916.556040306,0
+VIOV.US,D,20160404,000000,44.1009,44.1009,43.4744,43.4744,10916.766753905,0
+VIOV.US,D,20160405,000000,43.1316,43.2356,42.9236,42.9236,6636.4735195276,0
+VIOV.US,D,20160406,000000,42.8662,43.1712,42.6487,43.1712,6583.9793572192,0
+VIOV.US,D,20160407,000000,42.9335,42.9776,42.4774,42.4774,4096.563666298,0
+VIOV.US,D,20160408,000000,42.8246,43.1054,42.7037,42.7037,5475.5449300148,0
+VIOV.US,D,20160411,000000,43.2228,43.2228,42.878,42.9468,10969.260916213,0
+VIOV.US,D,20160412,000000,43.0727,43.3991,42.9419,43.3916,5713.7876666454,0
+VIOV.US,D,20160413,000000,43.623,44.3228,43.623,44.3044,14488.388797119,0
+VIOV.US,D,20160414,000000,44.3272,44.3272,44.1158,44.2748,4801.1968449762,0
+VIOV.US,D,20160415,000000,44.0826,44.4258,44.0826,44.3718,5475.5449300148,0
+VIOV.US,D,20160418,000000,44.2138,44.6601,44.2138,44.6022,7112.9589927886,0
+VIOV.US,D,20160419,000000,44.8047,45.1712,44.8047,44.9588,10452.3953181,0
+VIOV.US,D,20160420,000000,45.0677,45.1256,44.8112,44.9588,8649.4227434306,0
+VIOV.US,D,20160421,000000,44.9588,44.9588,44.5744,44.6398,4197.5139784296,0
+VIOV.US,D,20160422,000000,44.674,45.1395,44.674,45.1395,7916.5234773556,0
+VIOV.US,D,20160425,000000,45.0177,45.0177,44.5259,44.6398,11427.575333291,0
+VIOV.US,D,20160426,000000,44.9954,45.4263,44.9137,45.4263,8467.7121815938,0
+VIOV.US,D,20160427,000000,45.5254,45.718,45.3952,45.6854,13256.794989114,0
+VIOV.US,D,20160428,000000,45.6457,45.6898,45.1132,45.1132,27165.7289946,0
+VIOV.US,D,20160429,000000,45.0489,45.304,44.8092,45.0216,17147.420018664,0
+VIOV.US,D,20160502,000000,45.1043,45.1614,44.8498,45.1539,6182.1971149356,0
+VIOV.US,D,20160503,000000,44.8141,44.8141,44.2678,44.57,12253.348886527,0
+VIOV.US,D,20160504,000000,44.2589,44.7304,44.2589,44.408,12390.641311026,0
+VIOV.US,D,20160505,000000,44.5486,44.5486,43.929,43.929,22071.77624444,0
+VIOV.US,D,20160506,000000,44.0762,44.3109,43.9275,44.3109,11914.155837765,0
+VIOV.US,D,20160509,000000,44.4446,44.4446,44.0742,44.3362,12955.963058962,0
+VIOV.US,D,20160510,000000,44.297,44.6819,44.2812,44.6512,5966.1634469742,0
+VIOV.US,D,20160511,000000,44.5269,44.5269,44.2312,44.2638,7020.0847056274,0
+VIOV.US,D,20160512,000000,44.2634,44.2634,43.7582,43.9107,3579.6980681846,0
+VIOV.US,D,20160513,000000,43.939,44.0613,43.5477,43.6056,11138.857440594,0
+VIOV.US,D,20160516,000000,43.7136,44.1733,43.7136,44.0157,3737.1805551098,0
+VIOV.US,D,20160517,000000,43.7953,44.1049,43.1004,43.1712,12632.922060141,0
+VIOV.US,D,20160518,000000,43.4897,43.727,43.2322,43.3119,4566.992120831,0
+VIOV.US,D,20160519,000000,43.0821,43.1663,42.7284,43.0954,9247.0485912494,0
+VIOV.US,D,20160520,000000,43.2356,43.6913,43.2356,43.6913,4756.7787076384,0
+VIOV.US,D,20160523,000000,43.6636,43.7869,43.6556,43.6556,6965.5715370764,0
+VIOV.US,D,20160524,000000,43.8626,44.4714,43.8582,44.413,9196.5734351836,0
+VIOV.US,D,20160525,000000,44.4486,44.8275,44.4486,44.7735,11615.342913855,0
+VIOV.US,D,20160526,000000,44.783,44.783,44.6071,44.6828,11958.573975103,0
+VIOV.US,D,20160527,000000,44.6428,45.0216,44.6428,45.0216,5021.268525423,0
+VIOV.US,D,20160531,000000,45.2624,45.294,44.9588,45.1994,11748.597325869,0
+VIOV.US,D,20160601,000000,45.0716,45.4808,44.989,45.4669,6113.5509026862,0
+VIOV.US,D,20160602,000000,45.2891,45.6407,45.2624,45.6407,23725.342357156,0
+VIOV.US,D,20160603,000000,45.723,45.723,45.2173,45.5031,18772.720043982,0
+VIOV.US,D,20160606,000000,45.5942,46.1058,45.5942,46.1058,15980.434410423,0
+VIOV.US,D,20160607,000000,46.0687,46.4204,46.0687,46.4204,14135.062704659,0
+VIOV.US,D,20160608,000000,46.3545,46.6294,46.3545,46.6294,12340.16615496,0
+VIOV.US,D,20160609,000000,46.5704,46.5704,46.2158,46.3694,7153.3391176412,0
+VIOV.US,D,20160610,000000,46.0395,46.0395,45.6546,45.6546,35132.72762802,0
+VIOV.US,D,20160613,000000,45.567,45.6626,45.1132,45.1132,8572.7005062106,0
+VIOV.US,D,20160614,000000,45.1662,45.1662,44.823,45.1395,11990.878074985,0
+VIOV.US,D,20160615,000000,45.258,45.5492,45.2262,45.4402,26638.768365272,0
+VIOV.US,D,20160616,000000,44.9172,45.1662,44.5526,45.1043,13069.02740855,0
+VIOV.US,D,20160617,000000,45.1712,45.3574,45.1178,45.2841,9410.5880969024,0
+VIOV.US,D,20160620,000000,45.7824,46.1247,45.7824,45.8047,9913.3206513176,0
+VIOV.US,D,20160621,000000,45.8186,45.8186,45.4481,45.7037,14286.488172856,0
+VIOV.US,D,20160622,000000,45.8369,45.8656,45.4308,45.4308,5326.1384680602,0
+VIOV.US,D,20160623,000000,46.0464,46.3139,46.0464,46.2108,6440.6299139924,0
+VIOV.US,D,20160624,000000,44.7096,45.1351,44.3258,44.5972,27886.514223218,0
+VIOV.US,D,20160627,000000,44.1806,44.1806,43.0132,43.1757,17904.54735965,0
+VIOV.US,D,20160628,000000,43.6418,43.8696,43.4848,43.6388,27222.26116939,0
+VIOV.US,D,20160629,000000,44.198,44.5838,44.198,44.5838,10066.765125757,0
+VIOV.US,D,20160630,000000,44.769,45.4402,44.7205,45.4358,30765.61712521,0
+VIOV.US,D,20160701,000000,45.4402,45.8859,45.4402,45.7552,40840.458275938,0
+VIOV.US,D,20160705,000000,45.617,45.617,44.7413,44.931,12770.21448464,0
+VIOV.US,D,20160706,000000,44.8409,45.2534,44.6646,45.2044,54365.78109532,0
+VIOV.US,D,20160707,000000,45.4358,45.6036,45.0138,45.2094,12467.363548246,0
+VIOV.US,D,20160708,000000,45.6358,46.3362,45.5942,46.2742,17916.661397106,0
+VIOV.US,D,20160711,000000,46.6245,46.8938,46.5654,46.8632,18609.180538329,0
+VIOV.US,D,20160712,000000,47.1494,47.7488,47.1494,47.7488,21962.749907338,0
+VIOV.US,D,20160713,000000,47.935,47.935,47.3678,47.4872,9295.5047410724,0
+VIOV.US,D,20160714,000000,47.9493,47.9493,47.614,47.6289,17698.608722902,0
+VIOV.US,D,20160715,000000,47.8973,47.8973,47.6338,47.7532,11722.350244715,0
+VIOV.US,D,20160718,000000,47.7676,47.9256,47.7582,47.8538,6989.799611988,0
+VIOV.US,D,20160719,000000,47.7953,47.7953,47.4194,47.5249,21330.800953394,0
+VIOV.US,D,20160720,000000,47.5665,47.8394,47.5665,47.7299,2560.099915656,0
+VIOV.US,D,20160721,000000,47.6536,47.8582,47.4144,47.5056,12219.025780402,0
+VIOV.US,D,20160722,000000,47.6041,47.82,47.3822,47.7532,16214.639134568,0
+VIOV.US,D,20160725,000000,47.5472,47.6487,47.4778,47.5764,15863.332048351,0
+VIOV.US,D,20160726,000000,47.5298,47.9156,47.5298,47.9156,8427.3320567412,0
+VIOV.US,D,20160727,000000,48.0696,48.0696,47.6715,47.94,9602.3936899524,0
+VIOV.US,D,20160728,000000,47.9543,47.9543,47.6952,47.82,5085.8767251872,0
+VIOV.US,D,20160729,000000,47.7725,47.983,47.4585,47.8394,20145.64428897,0
+VIOV.US,D,20160801,000000,47.9736,47.9736,47.5992,47.6854,19196.711354934,0
+VIOV.US,D,20160802,000000,47.5902,47.5902,47.0444,47.0583,11651.685026223,0
+VIOV.US,D,20160803,000000,46.9038,47.1916,46.9038,47.1876,6155.9500337814,0
+VIOV.US,D,20160804,000000,47.3486,47.4144,47.2628,47.2678,7161.4151426116,0
+VIOV.US,D,20160805,000000,47.5942,48.0598,47.5942,47.9543,10585.649730114,0
+VIOV.US,D,20160808,000000,48.0791,48.1579,47.9637,48.0316,36239.14304898,0
+VIOV.US,D,20160809,000000,48.1183,48.1286,47.9543,47.983,100431.42752719,0
+VIOV.US,D,20160810,000000,48.1183,48.1183,47.6854,47.8052,6054.99972165,0
+VIOV.US,D,20160811,000000,48.0316,48.1866,47.94,48.1336,10533.155567805,0
+VIOV.US,D,20160812,000000,47.983,48.1034,47.8632,47.94,6157.9690400242,0
+VIOV.US,D,20160815,000000,48.143,48.5303,48.143,48.457,10728.99917334,0
+VIOV.US,D,20160816,000000,48.4912,48.4912,48.1816,48.2644,26937.58128918,0
+VIOV.US,D,20160817,000000,48.089,48.1083,47.8725,48.041,9307.6187785282,0
+VIOV.US,D,20160818,000000,48.1915,48.3802,48.0647,48.303,10458.452336828,0
+VIOV.US,D,20160819,000000,48.4372,48.4372,48.1579,48.2644,11875.794719155,0
+VIOV.US,D,20160822,000000,48.245,48.4719,48.143,48.452,10210.114568984,0
+VIOV.US,D,20160823,000000,48.6125,48.927,48.6125,48.8236,14589.339109251,0
+VIOV.US,D,20160824,000000,48.5452,48.6175,48.4323,48.4719,8279.9446010292,0
+VIOV.US,D,20160825,000000,48.4472,48.6814,48.4036,48.5502,14040.169411255,0
+VIOV.US,D,20160826,000000,48.7601,48.9221,48.2544,48.4372,9576.1466087982,0
+VIOV.US,D,20160829,000000,48.5352,48.8092,48.5352,48.6814,14393.495503715,0
+VIOV.US,D,20160830,000000,48.8284,48.8284,48.6377,48.6377,7048.3507930244,0
+VIOV.US,D,20160831,000000,48.6764,48.6764,48.1672,48.4129,8219.3744137502,0
+VIOV.US,D,20160901,000000,48.4273,48.4273,48.084,48.3267,10571.516686415,0
+VIOV.US,D,20160902,000000,48.8042,48.9172,48.716,48.9172,19644.930740798,0
+VIOV.US,D,20160906,000000,49.2069,49.2069,48.672,48.8186,12941.830015264,0
+VIOV.US,D,20160907,000000,48.8186,49.187,48.7844,49.187,6151.9120212962,0
+VIOV.US,D,20160908,000000,49.2663,49.2663,48.9815,49.0554,5778.3958664096,0
+VIOV.US,D,20160909,000000,48.7502,48.7502,47.5298,47.5298,30101.364071384,0
+VIOV.US,D,20160912,000000,47.3248,48.0216,47.1688,47.93,10573.535692658,0
+VIOV.US,D,20160913,000000,47.7394,47.7394,47.0162,47.14,13781.736612198,0
+VIOV.US,D,20160914,000000,47.1445,47.1445,46.8716,46.8938,58371.4894807,0
+VIOV.US,D,20160915,000000,47.0118,47.5298,47.0118,47.5249,10167.715437889,0
+VIOV.US,D,20160916,000000,47.4238,47.4288,47.2628,47.4288,24526.88783548,0
+VIOV.US,D,20160919,000000,47.6903,48.0073,47.6388,47.7582,12412.850379695,0
+VIOV.US,D,20160920,000000,48.0598,48.0598,47.5853,47.5853,15847.17999841,0
+VIOV.US,D,20160921,000000,47.7299,48.2495,47.6854,48.2495,12297.767023865,0
+VIOV.US,D,20160922,000000,48.7012,49.0702,48.7012,49.0702,17183.762131031,0
+VIOV.US,D,20160923,000000,48.937,48.937,48.7111,48.7111,12156.43658688,0
+VIOV.US,D,20160926,000000,48.4273,48.5402,48.2886,48.3074,15580.671174382,0
+VIOV.US,D,20160927,000000,48.2886,48.2886,47.9929,48.143,19691.367884379,0
+VIOV.US,D,20160928,000000,48.3168,48.7552,48.2693,48.7552,12527.933735524,0
+VIOV.US,D,20160929,000000,48.7502,48.7993,48.3074,48.4719,7623.7675721742,0
+VIOV.US,D,20160930,000000,48.5303,48.9666,48.3703,48.9666,40069.197891252,0
+VIOV.US,D,20161003,000000,48.8528,48.8528,48.3703,48.6125,147853.8461541,0
+VIOV.US,D,20161004,000000,48.7358,48.7358,48.2208,48.3267,29154.45014359,0
+VIOV.US,D,20161005,000000,48.564,48.8379,48.564,48.6626,9963.7958073832,0
+VIOV.US,D,20161006,000000,48.4763,48.6377,48.346,48.6175,5974.2394719448,0
+VIOV.US,D,20161007,000000,48.6076,48.6076,48.0316,48.2252,21879.970651392,0
+VIOV.US,D,20161010,000000,48.2742,48.8379,48.2742,48.6576,13569.740956722,0
+VIOV.US,D,20161011,000000,48.5878,48.5878,47.662,47.9206,27040.550607556,0
+VIOV.US,D,20161012,000000,47.8776,48.1915,47.8151,48.0449,30311.340720616,0
+VIOV.US,D,20161013,000000,47.6952,47.725,47.2921,47.4536,22778.428429362,0
+VIOV.US,D,20161014,000000,47.7344,47.9018,47.4962,47.4962,13797.888662139,0
+VIOV.US,D,20161017,000000,47.4962,47.5665,47.4238,47.4436,15453.473781097,0
+VIOV.US,D,20161018,000000,47.7344,47.7814,47.5427,47.5992,5788.4908976226,0
+VIOV.US,D,20161019,000000,47.6487,48.084,47.51,47.93,16864.759144696,0
+VIOV.US,D,20161020,000000,47.7582,47.825,47.4436,47.6536,9069.3760418978,0
+VIOV.US,D,20161021,000000,47.3204,47.619,47.2291,47.515,3599.8881306108,0
+VIOV.US,D,20161024,000000,47.8676,48.0023,47.7101,47.8973,10300.969849903,0
+VIOV.US,D,20161025,000000,47.8824,47.8824,47.4728,47.515,10210.114568984,0
+VIOV.US,D,20161026,000000,47.306,47.6854,47.1876,47.1876,28342.809634052,0
+VIOV.US,D,20161027,000000,47.3822,47.3822,46.9176,46.9176,8306.1916821834,0
+VIOV.US,D,20161028,000000,46.7785,47.082,46.5843,46.6294,52080.266028662,0
+VIOV.US,D,20161031,000000,46.8018,46.8018,46.5368,46.7972,7228.0423486184,0
+VIOV.US,D,20161101,000000,47.1593,47.1593,46.2108,46.3644,34357.429230848,0
+VIOV.US,D,20161102,000000,46.2936,46.3545,45.8142,45.9528,22782.466441846,0
+VIOV.US,D,20161103,000000,45.9003,46.0687,45.7037,45.7037,14256.203079217,0
+VIOV.US,D,20161104,000000,45.769,46.4858,45.769,46.0598,18877.708368599,0
+VIOV.US,D,20161107,000000,47.1826,47.2108,46.8339,47.1688,25308.243251376,0
+VIOV.US,D,20161108,000000,46.8488,47.4238,46.8066,47.2628,13753.470524801,0
+VIOV.US,D,20161109,000000,46.9038,48.7651,46.9038,48.7458,20565.597587438,0
+VIOV.US,D,20161110,000000,49.3757,49.9504,49.1727,49.856,45908.16394494,0
+VIOV.US,D,20161111,000000,50.119,51.139,49.9106,51.055,34807.667622956,0
+VIOV.US,D,20161114,000000,52.3625,52.3625,51.654,51.961,122256.88501003,0
+VIOV.US,D,20161115,000000,51.8475,52.1445,51.6,52.07,34991.397191036,0
+VIOV.US,D,20161116,000000,52.0255,52.194,51.8965,52.164,35998.881306108,0
+VIOV.US,D,20161117,000000,52.3225,52.511,52.164,52.2785,41185.708343428,0
+VIOV.US,D,20161118,000000,52.397,52.556,52.2185,52.486,24339.120254914,0
+VIOV.US,D,20161121,000000,52.7585,52.7935,52.3425,52.62,53517.798473416,0
+VIOV.US,D,20161122,000000,52.996,53.576,52.8725,53.561,97281.777788684,0
+VIOV.US,D,20161123,000000,53.586,53.858,53.353,53.8435,56828.96871133,0
+VIOV.US,D,20161125,000000,53.888,54.012,53.873,54.007,15826.989935983,0
+VIOV.US,D,20161128,000000,54.017,54.017,53.3035,53.378,58619.827248544,0
+VIOV.US,D,20161129,000000,53.422,53.6305,53.2535,53.3135,64188.24646572,0
+VIOV.US,D,20161130,000000,53.6845,53.779,53.1745,53.2395,48803.418896874,0
+VIOV.US,D,20161201,000000,53.591,53.6105,52.947,53.155,35617.28912625,0
+VIOV.US,D,20161202,000000,53.2685,53.477,53.15,53.244,31215.855517314,0
+VIOV.US,D,20161205,000000,53.7495,54.279,53.7495,54.2145,42465.758301256,0
+VIOV.US,D,20161206,000000,54.368,54.893,54.0315,54.829,56518.041749964,0
+VIOV.US,D,20161207,000000,54.834,55.5275,54.6805,55.433,49386.911700994,0
+VIOV.US,D,20161208,000000,55.6955,56.389,55.4825,56.3595,76712.142188758,0
+VIOV.US,D,20161209,000000,56.78,56.78,56.2355,56.5325,70959.993403504,0
+VIOV.US,D,20161212,000000,56.4885,56.5725,55.78,55.904,81095.404741512,0
+VIOV.US,D,20161213,000000,56.3595,56.389,55.5765,55.879,69847.520963816,0
+VIOV.US,D,20161214,000000,55.849,55.958,55.042,55.1015,62411.520972206,0
+VIOV.US,D,20161215,000000,55.423,55.9385,55.1015,55.6515,36756.008647094,0
+VIOV.US,D,20161216,000000,55.76,56.0225,55.2895,55.2945,33654.815058412,0
+VIOV.US,D,20161219,000000,55.468,55.6955,55.324,55.5765,48825.627965542,0
+VIOV.US,D,20161220,000000,55.854,56.206,55.82,56.087,56516.022743724,0
+VIOV.US,D,20161221,000000,56.176,56.176,55.849,55.849,39364.564712572,0
+VIOV.US,D,20161222,000000,55.834,55.834,55.0025,55.1855,50212.68525423,0
+VIOV.US,D,20161223,000000,55.2105,55.448,55.2105,55.364,17743.02686024,0
+VIOV.US,D,20161227,000000,55.4875,55.859,55.423,55.6955,83712.03683196,0
+VIOV.US,D,20161228,000000,55.844,55.844,54.913,55.0865,28591.147401894,0
+VIOV.US,D,20161229,000000,55.047,55.389,54.913,55.1955,40610.291564278,0
+VIOV.US,D,20161230,000000,55.443,55.443,54.8735,54.908,33868.829720132,0
+VIOV.US,D,20170103,000000,55.5915,55.78,54.928,55.379,139476.98925343,0
+VIOV.US,D,20170104,000000,55.6905,56.424,55.6905,56.374,214854.5683158,0
+VIOV.US,D,20170105,000000,56.216,56.265,55.2105,55.423,79892.077020904,0
+VIOV.US,D,20170106,000000,55.7055,55.7055,55.1065,55.1065,118747.85216034,0
+VIOV.US,D,20170109,000000,55.1215,55.1215,54.497,54.5565,68787.542686434,0
+VIOV.US,D,20170110,000000,54.517,55.1655,54.517,55.0815,34654.223148516,0
+VIOV.US,D,20170111,000000,55.027,55.25,54.814,55.245,36291.637211288,0
+VIOV.US,D,20170112,000000,55.2205,55.2205,54.007,54.5565,54200.222583424,0
+VIOV.US,D,20170113,000000,54.7055,55.1855,54.7055,54.963,24668.218272464,0
+VIOV.US,D,20170117,000000,54.844,54.844,54.299,54.3335,34577.500911296,0
+VIOV.US,D,20170118,000000,54.403,54.512,54.1995,54.502,22572.489792614,0
+VIOV.US,D,20170119,000000,54.537,54.6905,53.779,53.873,85916.791648914,0
+VIOV.US,D,20170120,000000,54.017,54.284,53.967,54.1705,53871.124565876,0
+VIOV.US,D,20170123,000000,54.1505,54.1805,53.5955,53.918,29336.160705426,0
+VIOV.US,D,20170124,000000,54.106,54.849,54.081,54.7695,45677.99723328,0
+VIOV.US,D,20170125,000000,55.2205,55.394,55.1505,55.3095,44777.520449068,0
+VIOV.US,D,20170126,000000,55.3985,55.3985,54.888,54.923,22935.910916286,0
+VIOV.US,D,20170127,000000,54.9775,55.027,54.497,54.6505,29865.140340996,0
+VIOV.US,D,20170130,000000,54.299,54.304,53.477,53.888,51664.35074268,0
+VIOV.US,D,20170131,000000,53.6845,54.3435,53.6455,54.2745,47846.409937866,0
+VIOV.US,D,20170201,000000,54.5865,54.839,54.0365,54.2095,20458.59025658,0
+VIOV.US,D,20170202,000000,54.2095,54.2245,53.868,53.957,30628.32470071,0
+VIOV.US,D,20170203,000000,54.423,54.869,54.1945,54.829,25304.205238892,0
+VIOV.US,D,20170206,000000,54.6605,54.7795,54.1655,54.3385,36453.157710702,0
+VIOV.US,D,20170207,000000,54.467,54.5815,53.942,54.106,23894.938881536,0
+VIOV.US,D,20170208,000000,54.007,54.0315,53.561,53.967,80142.43379499,0
+VIOV.US,D,20170209,000000,54.0565,54.903,54.0515,54.8785,25100.285608386,0
+VIOV.US,D,20170210,000000,55.1505,55.433,54.9975,55.3095,25841.260899432,0
+VIOV.US,D,20170213,000000,55.6365,55.755,55.2945,55.389,42506.138426108,0
+VIOV.US,D,20170214,000000,55.349,55.5915,55.1505,55.552,23882.82484408,0
+VIOV.US,D,20170215,000000,55.389,55.9385,55.389,55.899,20789.70728037,0
+VIOV.US,D,20170216,000000,55.899,55.899,55.319,55.6365,22990.424084836,0
+VIOV.US,D,20170217,000000,55.562,55.562,55.2795,55.552,31104.810173972,0
+VIOV.US,D,20170221,000000,55.6415,56.0675,55.6415,56.0475,27436.27583111,0
+VIOV.US,D,20170222,000000,56.1115,56.1115,55.671,55.849,37121.44877701,0
+VIOV.US,D,20170223,000000,55.983,55.983,55.24,55.453,24680.33230992,0
+VIOV.US,D,20170224,000000,55.141,55.453,55.0615,55.453,34932.84601,0
+VIOV.US,D,20170227,000000,55.4035,56.0275,55.374,56.0275,36525.841935434,0
+VIOV.US,D,20170228,000000,55.7205,55.7205,55.042,55.0565,39364.564712572,0
+VIOV.US,D,20170301,000000,55.75,56.226,55.75,56.0725,123581.35310519,0
+VIOV.US,D,20170302,000000,56.0175,56.0175,55.468,55.473,20317.259819596,0
+VIOV.US,D,20170303,000000,55.5325,55.5715,54.9925,55.235,23036.861228418,0
+VIOV.US,D,20170306,000000,54.923,54.923,54.507,54.72,37914.918230366,0
+VIOV.US,D,20170307,000000,54.5815,54.5815,54.2495,54.2495,24169.523730536,0
+VIOV.US,D,20170308,000000,54.4525,54.4525,53.913,53.913,15958.225341754,0
+VIOV.US,D,20170309,000000,53.7885,53.9325,53.437,53.5065,17260.484368251,0
+VIOV.US,D,20170310,000000,53.952,53.957,53.462,53.7935,25861.450961858,0
+VIOV.US,D,20170313,000000,53.769,54.1205,53.769,53.883,22023.320094618,0
+VIOV.US,D,20170314,000000,53.6155,53.863,53.2785,53.784,29693.524810372,0
+VIOV.US,D,20170315,000000,54.007,54.6455,54.007,54.5615,28853.618213438,0
+VIOV.US,D,20170316,000000,54.71,54.864,54.5665,54.6905,14815.467808425,0
+VIOV.US,D,20170317,000000,54.71,55.042,54.3635,54.9675,18011.55469051,0
+VIOV.US,D,20170320,000000,54.9825,54.9825,54.487,54.5615,25901.83108671,0
+VIOV.US,D,20170321,000000,54.893,54.893,53.2095,53.2195,32901.725729912,0
+VIOV.US,D,20170322,000000,53.15,53.16,52.625,53.006,32235.453669844,0
+VIOV.US,D,20170323,000000,52.996,53.7095,52.996,53.427,17593.620398285,0
+VIOV.US,D,20170324,000000,53.576,53.7095,53.1745,53.3975,32164.788451352,0
+VIOV.US,D,20170327,000000,52.6795,53.5115,52.61,53.432,22071.77624444,0
+VIOV.US,D,20170328,000000,53.2585,53.888,53.1645,53.883,16051.099628915,0
+VIOV.US,D,20170329,000000,53.8285,54.1655,53.7595,54.0565,19156.331230082,0
+VIOV.US,D,20170330,000000,54.1105,54.5615,54.1105,54.492,14494.445815847,0
+VIOV.US,D,20170331,000000,54.5615,54.854,54.443,54.6755,12120.094474513,0
+VIOV.US,D,20170403,000000,54.864,54.864,53.576,53.6005,39915.753416812,0
+VIOV.US,D,20170404,000000,53.6355,53.8235,53.427,53.556,26489.361903316,0
+VIOV.US,D,20170405,000000,53.967,54.1905,53.011,53.0805,80003.122364246,0
+VIOV.US,D,20170406,000000,53.1945,53.6845,53.1945,53.6795,8150.7282015008,0
+VIOV.US,D,20170407,000000,53.581,53.6895,53.378,53.6255,19012.981786855,0
+VIOV.US,D,20170410,000000,53.581,54.1355,53.571,53.8485,20367.73497566,0
+VIOV.US,D,20170411,000000,53.6845,54.3335,53.591,54.3285,22223.201712638,0
+VIOV.US,D,20170412,000000,54.081,54.106,53.472,53.472,18158.942146222,0
+VIOV.US,D,20170413,000000,53.427,53.502,52.7985,52.8825,30745.427062782,0
+VIOV.US,D,20170417,000000,52.9815,53.437,52.8875,53.437,12426.983423393,0
+VIOV.US,D,20170418,000000,53.2245,53.566,53.16,53.5065,14015.941336343,0
+VIOV.US,D,20170419,000000,53.7395,54.1355,53.7395,53.774,17201.933187215,0
+VIOV.US,D,20170420,000000,54.012,54.5715,53.997,54.5515,19580.322541034,0
+VIOV.US,D,20170421,000000,54.1905,54.448,54.1355,54.324,21062.273123126,0
+VIOV.US,D,20170424,000000,54.918,55.1115,54.859,54.9675,20056.808014294,0
+VIOV.US,D,20170425,000000,55.3985,55.6955,55.3985,55.418,28185.327147126,0
+VIOV.US,D,20170426,000000,55.463,56.1565,55.438,55.829,21542.796608872,0
+VIOV.US,D,20170427,000000,56.0325,56.0325,55.5815,55.75,11635.532976282,0
+VIOV.US,D,20170428,000000,55.394,55.394,54.9875,54.9875,26529.74202817,0
+VIOV.US,D,20170501,000000,55.2105,55.255,54.7345,55.0715,15681.621486514,0
+VIOV.US,D,20170502,000000,55.0965,55.1605,54.819,54.948,17605.734435741,0
+VIOV.US,D,20170503,000000,54.6755,54.819,54.423,54.6305,15245.516138106,0
+VIOV.US,D,20170504,000000,54.799,54.799,54.1455,54.517,16166.182984745,0
+VIOV.US,D,20170505,000000,54.6555,54.8785,54.502,54.869,16087.441741283,0
+VIOV.US,D,20170508,000000,54.834,54.893,54.5615,54.6805,13862.496861903,0
+VIOV.US,D,20170509,000000,54.7745,54.9825,54.71,54.829,12911.544921624,0
+VIOV.US,D,20170510,000000,54.814,55.2105,54.814,55.1705,19681.272853166,0
+VIOV.US,D,20170511,000000,54.864,54.864,54.289,54.616,16424.615783802,0
+VIOV.US,D,20170512,000000,54.507,54.507,54.1155,54.1805,29126.184056192,0
+VIOV.US,D,20170515,000000,54.373,54.7005,54.373,54.497,16111.669816194,0
+VIOV.US,D,20170516,000000,54.5715,54.5715,54.2495,54.398,11136.838434352,0
+VIOV.US,D,20170517,000000,53.6355,53.774,53.046,53.2535,28461.931002368,0
+VIOV.US,D,20170518,000000,53.026,53.3235,52.8725,53.2685,9695.2679771134,0
+VIOV.US,D,20170519,000000,53.3085,53.7595,53.3085,53.521,19374.383904286,0
+VIOV.US,D,20170522,000000,53.6155,53.972,53.6155,53.913,17749.083878968,0
+VIOV.US,D,20170523,000000,54.1305,54.1655,53.6995,54.101,10914.747747662,0
+VIOV.US,D,20170524,000000,54.106,54.398,53.977,54.1105,12045.391243536,0
+VIOV.US,D,20170525,000000,54.3485,54.477,53.947,54.1905,15441.359743641,0
+VIOV.US,D,20170526,000000,54.1355,54.1755,53.9325,54.1505,11994.91608747,0
+VIOV.US,D,20170530,000000,53.987,53.987,53.7885,53.8085,10139.449350492,0
+VIOV.US,D,20170531,000000,53.7345,53.764,53.036,53.7145,16935.424363188,0
+VIOV.US,D,20170601,000000,53.9225,54.6555,53.9225,54.6555,16384.235658949,0
+VIOV.US,D,20170602,000000,54.829,55.448,54.7595,54.923,22140.42245669,0
+VIOV.US,D,20170605,000000,55.007,55.007,54.5515,54.5515,18314.405626905,0
+VIOV.US,D,20170606,000000,54.294,54.601,54.007,54.5865,27678.556580228,0
+VIOV.US,D,20170607,000000,54.487,54.5915,54.3335,54.403,9101.68014178,0
+VIOV.US,D,20170608,000000,54.7745,55.23,54.7745,55.1215,6026.7336342532,0
+VIOV.US,D,20170609,000000,55.324,56.0475,55.24,55.775,18738.396937857,0
+VIOV.US,D,20170612,000000,56.221,56.285,55.661,55.795,18132.695065068,0
+VIOV.US,D,20170613,000000,56.0475,56.191,55.775,55.978,13052.875358609,0
+VIOV.US,D,20170614,000000,56.0375,56.0375,55.423,55.7105,9465.1012654534,0
+VIOV.US,D,20170615,000000,55.27,55.5715,55.27,55.394,11730.426269685,0
+VIOV.US,D,20170616,000000,55.339,55.339,54.844,54.953,10333.273949785,0
+VIOV.US,D,20170619,000000,55.25,55.478,55.1365,55.3045,11556.791732819,0
+VIOV.US,D,20170620,000000,55.245,55.245,54.5915,54.611,21314.648903454,0
+VIOV.US,D,20170621,000000,54.6805,54.6805,54.1305,54.1305,11752.635338354,0
+VIOV.US,D,20170622,000000,54.1305,54.601,54.1305,54.5465,9111.775172993,0
+VIOV.US,D,20170623,000000,54.5615,54.903,54.3585,54.903,6973.647562047,0
+VIOV.US,D,20170626,000000,54.908,55.1605,54.7595,55.037,22687.573148442,0
+VIOV.US,D,20170627,000000,55.1265,55.26,54.7645,54.7645,29073.689893884,0
+VIOV.US,D,20170628,000000,55.0025,55.74,55.0025,55.552,23040.899240904,0
+VIOV.US,D,20170629,000000,55.7355,55.7355,54.7545,55.2845,15770.45776119,0
+VIOV.US,D,20170630,000000,55.562,55.562,55.5125,55.562,4001.6703728944,0
+VIOV.US,D,20170703,000000,55.5025,56.0425,55.5025,55.9435,8518.1873376596,0
+VIOV.US,D,20170705,000000,55.864,55.864,55.3095,55.453,9097.6421292946,0
+VIOV.US,D,20170706,000000,55.037,55.225,54.6705,54.6705,8891.7034925464,0
+VIOV.US,D,20170707,000000,54.859,55.24,54.7895,55.24,12311.900067563,0
+VIOV.US,D,20170710,000000,55.0915,55.3045,54.844,54.948,8962.3687110384,0
+VIOV.US,D,20170711,000000,54.893,55.0025,54.5965,55.0025,9767.9522018482,0
+VIOV.US,D,20170712,000000,55.329,55.82,55.2945,55.4825,78951.220111838,0
+VIOV.US,D,20170713,000000,55.4975,55.7005,55.2945,55.6855,30099.34506514,0
+VIOV.US,D,20170714,000000,55.656,55.9235,55.6165,55.9235,10016.289969692,0
+VIOV.US,D,20170717,000000,55.77,56.181,55.77,56.0075,27256.584275516,0
+VIOV.US,D,20170718,000000,55.8245,55.8245,55.6065,55.815,16200.50609087,0
+VIOV.US,D,20170719,000000,55.9235,56.4435,55.9235,56.424,11225.674709028,0
+VIOV.US,D,20170720,000000,56.4935,56.6815,56.399,56.5875,12802.518584522,0
+VIOV.US,D,20170721,000000,56.335,56.3545,56.1415,56.2505,4869.8430572256,0
+VIOV.US,D,20170724,000000,56.186,56.206,55.988,56.206,22441.25438684,0
+VIOV.US,D,20170725,000000,56.5375,56.825,56.4535,56.711,8138.614164045,0
+VIOV.US,D,20170726,000000,56.6615,56.6615,56.201,56.201,17619.86747944,0
+VIOV.US,D,20170727,000000,56.28,56.33,55.78,56.0225,20145.64428897,0
+VIOV.US,D,20170728,000000,55.988,55.988,55.879,55.9235,4643.714358051,0
+VIOV.US,D,20170731,000000,56.0915,56.0915,55.5765,55.879,10103.107238125,0
+VIOV.US,D,20170801,000000,56.0965,56.0965,55.775,55.904,20775.574236672,0
+VIOV.US,D,20170802,000000,55.7105,55.7105,55.1855,55.275,20115.359195332,0
+VIOV.US,D,20170803,000000,55.25,55.2895,54.883,54.938,11060.116197132,0
+VIOV.US,D,20170804,000000,55.012,55.25,55.012,55.23,12324.014105019,0
+VIOV.US,D,20170807,000000,55.384,55.384,55.007,55.1905,18469.869107587,0
+VIOV.US,D,20170808,000000,54.9675,55.7205,54.953,54.953,18255.854445868,0
+VIOV.US,D,20170809,000000,54.6605,54.7395,54.423,54.517,16792.074919961,0
+VIOV.US,D,20170810,000000,54.403,54.403,53.8235,53.8235,20264.765657286,0
+VIOV.US,D,20170811,000000,53.6845,53.8135,53.6305,53.6795,9570.0895900702,0
+VIOV.US,D,20170814,000000,54.066,54.467,54.066,54.408,14993.140357777,0
+VIOV.US,D,20170815,000000,54.324,54.324,53.898,53.898,8166.8802514418,0
+VIOV.US,D,20170816,000000,53.9325,54.1755,53.8385,53.888,12867.126784286,0
+VIOV.US,D,20170817,000000,53.571,53.784,52.8925,52.8925,26341.974447606,0
+VIOV.US,D,20170818,000000,52.6845,52.8575,52.546,52.7635,22406.931280718,0
+VIOV.US,D,20170821,000000,52.645,52.7435,52.5605,52.6645,11952.516956375,0
+VIOV.US,D,20170822,000000,52.7785,53.1695,52.7785,53.1695,15100.147688636,0
+VIOV.US,D,20170823,000000,52.8675,53.115,52.8675,53.061,11060.116197132,0
+VIOV.US,D,20170824,000000,53.1895,53.2535,53.15,53.16,6537.5422136388,0
+VIOV.US,D,20170825,000000,53.343,53.516,53.2835,53.516,17462.384992514,0
+VIOV.US,D,20170828,000000,53.5955,53.66,53.353,53.467,7676.2617344826,0
+VIOV.US,D,20170829,000000,53.1945,53.521,53.046,53.457,20210.252488734,0
+VIOV.US,D,20170830,000000,53.536,53.6255,53.422,53.556,9725.5530707528,0
+VIOV.US,D,20170831,000000,53.972,54.3335,53.972,54.2395,29731.885928982,0
+VIOV.US,D,20170901,000000,54.423,54.73,54.423,54.73,14660.004327743,0
+VIOV.US,D,20170905,000000,54.8735,54.8735,54.0365,54.1705,19119.989117714,0
+VIOV.US,D,20170906,000000,54.368,54.477,54.2145,54.403,12911.544921624,0
+VIOV.US,D,20170907,000000,54.487,54.487,54.076,54.2295,3280.8851442752,0
+VIOV.US,D,20170908,000000,54.096,54.418,54.096,54.299,23424.510427004,0
+VIOV.US,D,20170911,000000,54.72,54.913,54.72,54.844,8356.6668382492,0
+VIOV.US,D,20170912,000000,55.027,55.25,55.027,55.23,7928.6375148114,0
+VIOV.US,D,20170913,000000,55.2895,55.562,55.2895,55.4975,9576.1466087982,0
+VIOV.US,D,20170914,000000,55.4875,55.4925,55.359,55.428,7056.4268179948,0
+VIOV.US,D,20170915,000000,55.463,55.7355,55.4085,55.7355,9969.8528261112,0
+VIOV.US,D,20170918,000000,55.795,56.325,55.795,56.186,252710.93536512,0
+VIOV.US,D,20170919,000000,56.34,56.34,56.1315,56.2555,19436.973097807,0
+VIOV.US,D,20170920,000000,56.2455,56.5925,56.1365,56.503,12953.94405272,0
+VIOV.US,D,20170921,000000,56.5925,56.686,56.4435,56.4785,20153.720313942,0
+VIOV.US,D,20170922,000000,56.4435,56.939,56.4435,56.8645,19358.231854345,0
+VIOV.US,D,20170925,000000,56.83,57.231,56.83,57.231,13600.026050361,0
+VIOV.US,D,20170926,000000,57.325,57.766,57.325,57.652,19206.806386147,0
+VIOV.US,D,20170927,000000,57.9985,58.7615,57.717,58.702,16004.662485335,0
+VIOV.US,D,20170928,000000,58.677,58.8555,58.3955,58.747,16882.930200879,0
+VIOV.US,D,20170929,000000,58.8855,58.9795,58.8805,58.9055,7946.808570995,0
+VIOV.US,D,20171002,000000,58.925,59.7025,58.925,59.7025,16216.658140811,0
+VIOV.US,D,20171003,000000,59.9305,59.9305,59.475,59.8365,54444.522338784,0
+VIOV.US,D,20171004,000000,59.8465,59.9405,59.47,59.6135,14740.764577448,0
+VIOV.US,D,20171005,000000,59.772,59.9505,59.658,59.7965,25930.09717411,0
+VIOV.US,D,20171006,000000,59.678,59.757,59.4355,59.564,19396.592972955,0
+VIOV.US,D,20171009,000000,59.455,59.46,59.2765,59.2915,11835.414594302,0
+VIOV.US,D,20171010,000000,59.4845,59.633,59.3315,59.4055,11358.929121041,0
+VIOV.US,D,20171011,000000,59.46,59.534,59.2915,59.3365,14668.080352713,0
+VIOV.US,D,20171012,000000,59.2025,59.252,58.9695,59.168,10159.639412918,0
+VIOV.US,D,20171013,000000,59.3365,59.48,59.163,59.173,14058.340467439,0
+VIOV.US,D,20171016,000000,59.222,59.455,58.9995,59.158,20862.391505106,0
+VIOV.US,D,20171017,000000,59.039,59.2965,58.9645,58.9745,17343.263624199,0
+VIOV.US,D,20171018,000000,59.252,59.539,59.242,59.4305,14417.723578627,0
+VIOV.US,D,20171019,000000,59.103,59.1825,58.8905,59.168,27886.514223218,0
+VIOV.US,D,20171020,000000,59.6975,59.6975,59.5195,59.5195,9644.7928210476,0
+VIOV.US,D,20171023,000000,59.623,59.623,59.2965,59.3215,10345.387987241,0
+VIOV.US,D,20171024,000000,59.44,59.4845,59.3905,59.3905,7078.6358866638,0
+VIOV.US,D,20171025,000000,59.212,59.212,58.643,59.148,12109.9994433,0
+VIOV.US,D,20171026,000000,59.3755,59.4995,59.3165,59.455,10555.364636474,0
+VIOV.US,D,20171027,000000,59.4895,59.673,59.217,59.648,7415.8099291832,0
+VIOV.US,D,20171030,000000,59.4255,59.4255,58.5535,58.826,15677.583474029,0
+VIOV.US,D,20171031,000000,59.2815,59.4255,59.163,59.2865,12521.876716797,0
+VIOV.US,D,20171101,000000,59.559,59.559,58.588,58.8805,19338.041791918,0
+VIOV.US,D,20171102,000000,58.935,59.2915,58.811,59.098,8984.5777797074,0
+VIOV.US,D,20171103,000000,59.054,59.054,58.672,58.672,26786.155820982,0
+VIOV.US,D,20171106,000000,58.742,58.9895,58.742,58.7965,13579.835987935,0
+VIOV.US,D,20171107,000000,58.316,58.519,58.0385,58.1375,16454.900877442,0
+VIOV.US,D,20171108,000000,58.088,58.4,57.751,58.3355,16596.231314426,0
+VIOV.US,D,20171109,000000,57.9695,58.4095,57.781,58.197,14797.296752242,0
+VIOV.US,D,20171110,000000,58.217,58.4795,58.212,58.212,7752.9839717026,0
+VIOV.US,D,20171113,000000,58.0335,58.266,57.9195,58.162,24652.066222522,0
+VIOV.US,D,20171114,000000,57.9985,58.2515,57.9495,58.167,14280.431154128,0
+VIOV.US,D,20171115,000000,57.8255,58.063,57.573,57.8055,21169.280453986,0
+VIOV.US,D,20171116,000000,57.979,58.9595,57.979,58.7715,19130.084148927,0
+VIOV.US,D,20171117,000000,58.643,59.1925,58.643,59.093,6337.6605956182,0
+VIOV.US,D,20171120,000000,59.2025,59.455,59.064,59.455,8728.1639868932,0
+VIOV.US,D,20171121,000000,59.7865,60.178,59.7475,60.178,7645.976640843,0
+VIOV.US,D,20171122,000000,60.2775,60.52,60.114,60.119,21991.015994736,0
+VIOV.US,D,20171124,000000,59.995,60.124,59.975,60.124,5356.4235616996,0
+VIOV.US,D,20171127,000000,60.2675,60.3115,59.8955,59.8955,15596.823224323,0
+VIOV.US,D,20171128,000000,60.059,60.406,59.965,60.2625,7892.295402444,0
+VIOV.US,D,20171129,000000,61.0795,61.6045,61.0795,61.476,22538.166686488,0
+VIOV.US,D,20171130,000000,61.8425,61.852,61.377,61.3915,18853.480293687,0
+VIOV.US,D,20171201,000000,61.4015,61.4015,59.876,61.119,40832.382250966,0
+VIOV.US,D,20171204,000000,61.931,62.1595,61.342,61.3915,19836.736333848,0
+VIOV.US,D,20171205,000000,61.416,61.416,60.7625,60.7625,20702.890011936,0
+VIOV.US,D,20171206,000000,60.629,60.629,60.401,60.4505,10167.715437889,0
+VIOV.US,D,20171207,000000,60.3415,60.8515,60.3415,60.6435,10682.56202976,0
+VIOV.US,D,20171208,000000,60.8865,60.916,60.6635,60.6885,18332.576683088,0
+VIOV.US,D,20171211,000000,60.723,60.723,60.411,60.426,47396.171545758,0
+VIOV.US,D,20171212,000000,60.629,60.6535,60.3815,60.3815,17930.794440805,0
+VIOV.US,D,20171213,000000,60.3465,60.837,60.3465,60.589,16509.414045993,0
+VIOV.US,D,20171214,000000,60.6735,60.6735,59.688,59.7865,22544.223705216,0
+VIOV.US,D,20171215,000000,60.2175,61.06,60.2175,61,38130.951898326,0
+VIOV.US,D,20171218,000000,61.3075,61.9265,61.3075,61.669,24571.305972818,0
+VIOV.US,D,20171219,000000,61.8375,61.8375,61.0945,61.0945,31922.507702238,0
+VIOV.US,D,20171220,000000,61.53,61.53,61.06,61.327,31789.253290224,0
+VIOV.US,D,20171221,000000,61.6445,61.7975,61.486,61.6295,11833.395588059,0
+VIOV.US,D,20171222,000000,61.6495,61.664,61.3025,61.496,38464.08792836,0
+VIOV.US,D,20171226,000000,61.3965,61.6835,61.3965,61.545,23145.88756552,0
+VIOV.US,D,20171227,000000,61.56,61.758,61.4065,61.436,33236.88076619,0
+VIOV.US,D,20171228,000000,61.461,61.659,61.4065,61.6345,27763.354842418,0
+VIOV.US,D,20171229,000000,61.783,61.783,61.2235,61.243,28649.698582932,0
+VIOV.US,D,20180102,000000,61.5055,61.902,61.431,61.8025,81394.21766542,0
+VIOV.US,D,20180103,000000,61.852,62.011,61.54,61.758,27321.19247528,0
+VIOV.US,D,20180104,000000,62.0305,62.1045,61.8125,61.996,31668.112915664,0
+VIOV.US,D,20180105,000000,62.065,62.065,61.7235,61.996,25796.842762096,0
+VIOV.US,D,20180108,000000,61.931,62.3425,61.7035,62.318,30202.314383516,0
+VIOV.US,D,20180109,000000,62.397,62.397,61.941,61.941,20046.712983082,0
+VIOV.US,D,20180110,000000,61.912,62.1845,61.6935,61.956,54735.259237722,0
+VIOV.US,D,20180111,000000,62.2085,63.318,62.2085,63.219,22261.562831248,0
+VIOV.US,D,20180112,000000,63.4075,63.774,63.363,63.447,16923.310325732,0
+VIOV.US,D,20180116,000000,63.903,64.0415,62.6795,62.7835,26343.993453848,0
+VIOV.US,D,20180117,000000,63.031,63.4765,62.892,63.274,31268.349679624,0
+VIOV.US,D,20180118,000000,63.14,63.229,62.6395,62.6645,24658.12324125,0
+VIOV.US,D,20180119,000000,62.521,63.5515,62.521,63.472,29501.719217322,0
+VIOV.US,D,20180122,000000,63.338,63.6355,63.1595,63.6355,35605.175088796,0
+VIOV.US,D,20180123,000000,63.6455,63.734,63.1255,63.5705,45877.8788513,0
+VIOV.US,D,20180124,000000,63.9125,63.9125,63.1495,63.378,26426.772709794,0
+VIOV.US,D,20180125,000000,63.6455,63.6455,62.9715,63.313,17405.852817721,0
+VIOV.US,D,20180126,000000,63.5855,63.5855,63.2145,63.5215,14922.475139285,0
+VIOV.US,D,20180129,000000,63.4965,63.7045,63.2095,63.2095,15088.03365118,0
+VIOV.US,D,20180130,000000,62.7385,62.7635,62.3575,62.5655,24496.602741842,0
+VIOV.US,D,20180131,000000,62.798,62.798,61.882,62.1985,31114.905205184,0
+VIOV.US,D,20180201,000000,61.8275,62.3375,61.8275,62.328,13297.175113967,0
+VIOV.US,D,20180202,000000,61.991,61.991,60.961,60.961,27250.527256788,0
+VIOV.US,D,20180205,000000,60.485,60.8615,58.653,58.737,41749.01108512,0
+VIOV.US,D,20180206,000000,57.736,59.445,57.1765,59.3065,67006.779180432,0
+VIOV.US,D,20180207,000000,59.3465,59.8215,59.3465,59.524,25942.211211562,0
+VIOV.US,D,20180208,000000,59.604,59.604,58.098,58.098,21873.913632662,0
+VIOV.US,D,20180209,000000,58.722,58.722,57.251,58.613,23856.577762926,0
+VIOV.US,D,20180212,000000,58.682,59.3215,58.113,59.059,31060.392036634,0
+VIOV.US,D,20180213,000000,58.7665,59.1925,58.7665,59.1925,14884.114020675,0
+VIOV.US,D,20180214,000000,58.8355,60.2965,58.8355,60.2965,11094.439303257,0
+VIOV.US,D,20180215,000000,60.6885,60.7035,60.3765,60.594,12025.201181109,0
+VIOV.US,D,20180216,000000,60.6935,61.486,60.6935,61.144,13725.204437405,0
+VIOV.US,D,20180220,000000,60.515,61.1095,60.515,60.515,25267.863126526,0
+VIOV.US,D,20180221,000000,60.5595,61.1585,60.5,60.5,17985.307609356,0
+VIOV.US,D,20180222,000000,60.7325,61.2285,60.6885,60.7575,12156.43658688,0
+VIOV.US,D,20180223,000000,60.936,61.124,60.6685,61.0845,11657.742044951,0
+VIOV.US,D,20180226,000000,61.5005,61.659,61.0845,61.659,8160.823232714,0
+VIOV.US,D,20180227,000000,61.7485,61.922,60.7425,60.7425,9850.731457796,0
+VIOV.US,D,20180228,000000,60.8465,60.8665,59.876,59.9205,12122.113480756,0
+VIOV.US,D,20180301,000000,59.3605,59.9405,59.0045,59.3465,17486.613067426,0
+VIOV.US,D,20180302,000000,58.9395,60.044,58.717,60.025,38772.995883484,0
+VIOV.US,D,20180305,000000,59.7915,60.8515,59.7915,60.634,14268.317116672,0
+VIOV.US,D,20180306,000000,60.946,61.3175,60.5,61.3025,10206.076556499,0
+VIOV.US,D,20180307,000000,60.921,61.669,60.921,61.6245,13664.634250126,0
+VIOV.US,D,20180308,000000,61.778,61.778,61.2085,61.2925,14964.87427038,0
+VIOV.US,D,20180309,000000,61.7185,62.298,61.6295,62.298,7155.3581238838,0
+VIOV.US,D,20180312,000000,62.392,62.7785,62.392,62.6595,19951.819689678,0
+VIOV.US,D,20180313,000000,62.912,62.9915,62.442,62.442,18072.124877789,0
+VIOV.US,D,20180314,000000,62.724,62.724,62.011,62.011,12852.993740588,0
+VIOV.US,D,20180315,000000,62.085,62.085,61.56,61.6445,9400.4930656892,0
+VIOV.US,D,20180316,000000,61.852,62.496,61.852,62.491,17321.05455553,0
+VIOV.US,D,20180319,000000,62.382,62.382,61.0995,61.6735,35146.860671718,0
+VIOV.US,D,20180320,000000,61.7925,61.7925,61.446,61.54,8538.377400086,0
+VIOV.US,D,20180321,000000,61.54,62.318,61.5005,62.095,19634.835709585,0
+VIOV.US,D,20180322,000000,61.6195,61.773,60.6785,60.6885,16735.542745167,0
+VIOV.US,D,20180323,000000,60.7575,60.8075,59.3605,59.3655,12651.093116325,0
+VIOV.US,D,20180326,000000,59.96,60.594,59.6085,60.594,10720.92314837,0
+VIOV.US,D,20180327,000000,60.6685,60.6685,59.599,59.599,13466.771638348,0
+VIOV.US,D,20180328,000000,59.772,60.208,59.663,59.9005,11952.516956375,0
+VIOV.US,D,20180329,000000,60.2325,60.7325,60.2325,60.4555,7791.3450903124,0
+VIOV.US,D,20180402,000000,60.3315,60.3365,58.628,59.123,57664.83729578,0
+VIOV.US,D,20180403,000000,59.3215,59.965,59.2915,59.965,10951.08986003,0
+VIOV.US,D,20180404,000000,59.3265,60.7675,59.3265,60.718,17670.342635505,0
+VIOV.US,D,20180405,000000,61.06,61.362,60.916,61.3175,11692.065151075,0
+VIOV.US,D,20180406,000000,60.946,61.2035,60.114,60.2925,42346.63693294,0
+VIOV.US,D,20180409,000000,60.6685,60.7425,60.54,60.5595,8455.598144138,0
+VIOV.US,D,20180410,000000,60.713,61.426,60.713,61.3025,16670.934545403,0
+VIOV.US,D,20180411,000000,61.015,61.481,61.015,61.2335,6747.5188628724,0
+VIOV.US,D,20180412,000000,61.773,61.907,61.6495,61.7085,8524.2443563874,0
+VIOV.US,D,20180413,000000,61.976,61.976,61.3865,61.58,28340.790627808,0
+VIOV.US,D,20180416,000000,61.8275,62.3325,61.8275,62.2285,11003.584022338,0
+VIOV.US,D,20180417,000000,62.5505,62.848,62.516,62.6945,12715.701316089,0
+VIOV.US,D,20180418,000000,62.848,63.1595,62.848,63.1005,7862.0103088046,0
+VIOV.US,D,20180419,000000,62.848,62.957,62.3575,62.521,13226.509895475,0
+VIOV.US,D,20180420,000000,62.3525,62.3525,62.0555,62.06,10805.72141056,0
+VIOV.US,D,20180423,000000,62.2285,62.387,61.971,62.0155,14009.884317616,0
+VIOV.US,D,20180424,000000,62.471,62.5405,61.6835,62.08,16083.403728797,0
+VIOV.US,D,20180425,000000,62.07,62.1745,61.8225,61.907,9226.858528823,0
+VIOV.US,D,20180426,000000,62.1095,62.2085,61.857,62.0405,9806.313320458,0
+VIOV.US,D,20180427,000000,62.1,62.1695,61.758,61.961,10581.611717628,0
+VIOV.US,D,20180430,000000,62.08,62.293,61.5055,61.535,13497.056731987,0
+VIOV.US,D,20180501,000000,61.55,61.55,60.6635,61.535,23380.092289666,0
+VIOV.US,D,20180502,000000,61.426,62.001,61.426,61.6445,10412.015193247,0
+VIOV.US,D,20180503,000000,61.7285,61.7285,60.8965,61.2235,16232.810190752,0
+VIOV.US,D,20180504,000000,61.1095,62.2635,61.1095,61.976,7121.035017759,0
+VIOV.US,D,20180507,000000,62.2035,62.719,62.2035,62.4565,15964.282360482,0
+VIOV.US,D,20180508,000000,62.422,62.922,62.422,62.863,17704.66574163,0
+VIOV.US,D,20180509,000000,63.1005,63.5415,63.0655,63.462,10347.406993483,0
+VIOV.US,D,20180510,000000,63.5415,63.828,63.363,63.6355,79754.784596404,0
+VIOV.US,D,20180511,000000,63.6895,63.9275,63.5805,63.739,23095.412409456,0
+VIOV.US,D,20180514,000000,63.9075,64.0215,63.5115,63.5265,14666.061346471,0
+VIOV.US,D,20180515,000000,63.254,63.779,63.254,63.6355,17726.874810299,0
+VIOV.US,D,20180516,000000,63.799,64.6405,63.799,64.3485,19180.559304993,0
+VIOV.US,D,20180517,000000,64.413,65.032,64.413,64.9775,14476.274759663,0
+VIOV.US,D,20180518,000000,65.161,65.161,64.755,64.9525,274435.44253584,0
+VIOV.US,D,20180521,000000,65.161,65.6065,65.161,65.577,34617.881036148,0
+VIOV.US,D,20180522,000000,65.735,65.8195,65.042,65.042,21078.425173066,0
+VIOV.US,D,20180523,000000,64.8985,65.1015,64.829,65.0565,42778.704268862,0
+VIOV.US,D,20180524,000000,64.9725,65.1015,64.5815,65.0175,19434.954091565,0
+VIOV.US,D,20180525,000000,64.834,64.9775,64.695,64.928,16238.86720948,0
+VIOV.US,D,20180529,000000,64.5765,64.9975,64.3435,64.8935,20141.606276486,0
+VIOV.US,D,20180530,000000,65.0765,65.8835,65.0765,65.78,14421.761591112,0
+VIOV.US,D,20180531,000000,65.765,65.859,64.9525,65.0565,38581.190290432,0
+VIOV.US,D,20180601,000000,65.3785,65.6215,65.3785,65.4485,39386.773781242,0
+VIOV.US,D,20180604,000000,65.9185,65.9185,65.5375,65.9135,24080.687455858,0
+VIOV.US,D,20180605,000000,66.122,66.4285,65.9385,66.4285,12925.677965323,0
+VIOV.US,D,20180606,000000,66.5575,66.919,66.498,66.8945,53947.846803096,0
+VIOV.US,D,20180607,000000,66.9095,67.2065,66.736,66.8945,23305.389058688,0
+VIOV.US,D,20180608,000000,66.9935,67.068,66.914,67.003,25039.715421108,0
+VIOV.US,D,20180611,000000,67.147,67.3405,67.048,67.226,31064.430049118,0
+VIOV.US,D,20180612,000000,67.3895,67.3895,66.914,67.053,47081.20657191,0
+VIOV.US,D,20180613,000000,67.127,67.127,66.602,66.6665,24916.556040306,0
+VIOV.US,D,20180614,000000,67.157,67.157,66.4585,66.7555,51373.613843742,0
+VIOV.US,D,20180615,000000,66.518,66.7805,66.3345,66.7805,40874.78138206,0
+VIOV.US,D,20180618,000000,66.5375,67.2605,66.5375,67.2605,31975.001864546,0
+VIOV.US,D,20180619,000000,66.8395,67.3105,66.493,67.3105,32001.2489457,0
+VIOV.US,D,20180620,000000,67.523,67.8005,67.251,67.7415,21944.578851156,0
+VIOV.US,D,20180621,000000,67.7315,67.7315,66.9935,67.102,19128.065142685,0
+VIOV.US,D,20180622,000000,67.528,67.6175,67.003,67.2855,31328.919866902,0
+VIOV.US,D,20180625,000000,67.2015,67.2015,66.0525,66.3345,31377.376016728,0
+VIOV.US,D,20180626,000000,66.3745,66.8545,66.191,66.7455,35928.216087616,0
+VIOV.US,D,20180627,000000,66.815,67.013,65.8445,65.8445,22283.771899918,0
+VIOV.US,D,20180628,000000,65.582,65.9535,65.582,65.8245,8689.8028682832,0
+VIOV.US,D,20180629,000000,66.0275,66.122,65.582,65.6115,14692.308427625,0
+VIOV.US,D,20180702,000000,65.235,65.9975,65.037,65.9975,26749.813708616,0
+VIOV.US,D,20180703,000000,66.4485,66.647,66.285,66.285,17151.458031149,0
+VIOV.US,D,20180705,000000,66.7955,67.053,66.3,67.053,56160.67764502,0
+VIOV.US,D,20180706,000000,67.1865,67.6965,67.1865,67.5085,23363.940239724,0
+VIOV.US,D,20180709,000000,68.024,68.172,67.8505,68.172,38643.779483954,0
+VIOV.US,D,20180710,000000,68.2815,68.3605,67.647,67.7755,21696.241083312,0
+VIOV.US,D,20180711,000000,67.548,67.7165,67.221,67.221,34321.08711848,0
+VIOV.US,D,20180712,000000,67.578,67.578,66.7905,67.087,20888.638586258,0
+VIOV.US,D,20180713,000000,67.2065,67.4985,67.053,67.102,24094.820499556,0
+VIOV.US,D,20180716,000000,67.2015,67.2015,66.533,66.741,31403.62309788,0
+VIOV.US,D,20180717,000000,66.721,67.2655,66.721,66.9835,10339.330968513,0
+VIOV.US,D,20180718,000000,66.9885,67.2705,66.7455,67.2705,25528.314931824,0
+VIOV.US,D,20180719,000000,67.3105,67.7855,67.078,67.7415,27434.256824868,0
+VIOV.US,D,20180720,000000,67.7515,67.8205,67.454,67.454,15378.770550119,0
+VIOV.US,D,20180723,000000,67.578,67.677,67.172,67.4935,13321.403188878,0
+VIOV.US,D,20180724,000000,67.9145,67.9145,66.8055,66.9885,15629.127324205,0
+VIOV.US,D,20180725,000000,66.9585,67.152,66.5375,66.7505,18484.002151286,0
+VIOV.US,D,20180726,000000,67.3405,67.8355,67.221,67.7165,16045.042610187,0
+VIOV.US,D,20180727,000000,67.766,67.766,66.5425,66.6565,30262.884570794,0
+VIOV.US,D,20180730,000000,66.597,67.1765,66.597,66.6615,25774.633693426,0
+VIOV.US,D,20180731,000000,66.9485,67.3845,66.721,67.2955,12346.223173688,0
+VIOV.US,D,20180801,000000,67.1965,67.1965,66.4535,66.9935,20717.023055636,0
+VIOV.US,D,20180802,000000,66.8055,67.518,66.8055,67.469,10868.310604082,0
+VIOV.US,D,20180803,000000,67.568,67.7365,66.9045,67.132,32512.057525084,0
+VIOV.US,D,20180806,000000,67.147,67.6175,67.137,67.528,18225.569352229,0
+VIOV.US,D,20180807,000000,67.8105,67.8505,67.523,67.523,16717.371688984,0
+VIOV.US,D,20180808,000000,67.434,67.771,67.434,67.7015,15279.83924423,0
+VIOV.US,D,20180809,000000,67.687,67.979,67.687,67.687,27836.03906715,0
+VIOV.US,D,20180810,000000,67.479,67.9395,67.479,67.588,33614.43493356,0
+VIOV.US,D,20180813,000000,67.563,67.7315,67.013,67.3255,29061.575856428,0
+VIOV.US,D,20180814,000000,67.459,68.2615,67.459,68.192,22794.580479302,0
+VIOV.US,D,20180815,000000,68.172,68.172,67.013,67.3205,32086.04720789,0
+VIOV.US,D,20180816,000000,67.7015,68.093,67.677,67.8945,22340.30407471,0
+VIOV.US,D,20180817,000000,67.8305,68.296,67.7515,68.291,18025.687734208,0
+VIOV.US,D,20180820,000000,68.7765,68.7865,68.3105,68.6725,34944.960047454,0
+VIOV.US,D,20180821,000000,68.8455,69.7175,68.8455,69.534,30121.55413381,0
+VIOV.US,D,20180822,000000,69.44,69.757,69.371,69.564,29748.037978924,0
+VIOV.US,D,20180823,000000,69.49,69.5095,69.0935,69.321,15025.444457659,0
+VIOV.US,D,20180824,000000,69.341,69.445,69.1925,69.445,17030.317656591,0
+VIOV.US,D,20180827,000000,69.6485,69.955,69.2565,69.3015,22935.910916286,0
+VIOV.US,D,20180828,000000,69.45,69.5785,69.029,69.2515,25996.724380114,0
+VIOV.US,D,20180829,000000,69.2275,69.47,68.92,69.4005,45060.181323036,0
+VIOV.US,D,20180830,000000,69.3015,69.4945,68.925,69.0735,46982.27526602,0
+VIOV.US,D,20180831,000000,68.91,69.42,68.91,69.346,17355.377661655,0
+VIOV.US,D,20180904,000000,69.1975,69.237,68.583,68.915,16168.201990988,0
+VIOV.US,D,20180905,000000,68.93,69.054,68.5635,68.955,16479.128952353,0
+VIOV.US,D,20180906,000000,69.0935,69.2125,68.529,68.539,30557.659482218,0
+VIOV.US,D,20180907,000000,68.385,68.519,68.038,68.3155,16119.745841165,0
+VIOV.US,D,20180910,000000,68.806,68.806,68.202,68.2215,17763.216922666,0
+VIOV.US,D,20180911,000000,68.038,68.4545,67.9445,68.2865,15619.032292992,0
+VIOV.US,D,20180912,000000,68.063,68.2165,67.632,68.1475,49328.360519958,0
+VIOV.US,D,20180913,000000,68.3105,68.3105,68.053,68.093,14869.980976976,0
+VIOV.US,D,20180914,000000,68.1225,68.494,68.1225,68.494,9485.2913278798,0
+VIOV.US,D,20180917,000000,68.42,68.42,67.865,67.865,13751.451518559,0
+VIOV.US,D,20180918,000000,68.083,68.182,67.9245,68.033,10510.946499136,0
+VIOV.US,D,20180919,000000,68.058,68.3555,67.7015,67.7065,11253.940796424,0
+VIOV.US,D,20180920,000000,68.019,68.39,67.9345,68.39,8538.377400086,0
+VIOV.US,D,20180921,000000,68.479,68.717,68.088,68.1275,15043.615513843,0
+VIOV.US,D,20180924,000000,68.197,68.197,67.3305,67.5035,25940.192205322,0
+VIOV.US,D,20180925,000000,67.7165,67.7165,67.528,67.528,18342.671714301,0
+VIOV.US,D,20180926,000000,67.6125,67.622,67.2705,67.2705,18005.497671782,0
+VIOV.US,D,20180927,000000,67.1765,67.3645,66.9985,67.043,20325.335844566,0
+VIOV.US,D,20180928,000000,66.8295,67.4145,66.741,67.231,14730.669546235,0
+VIOV.US,D,20181001,000000,67.523,67.523,66.1365,66.3345,39465.515024704,0
+VIOV.US,D,20181002,000000,66.275,66.3,65.6015,65.646,53259.36567436,0
+VIOV.US,D,20181003,000000,65.9085,66.508,65.765,66.31,14799.315758484,0
+VIOV.US,D,20181004,000000,66.146,66.146,65.5325,65.691,32722.034174318,0
+VIOV.US,D,20181005,000000,65.656,65.7995,64.611,65.141,31609.561734628,0
+VIOV.US,D,20181008,000000,64.9875,65.4575,64.844,65.3935,25639.36027517,0
+VIOV.US,D,20181009,000000,65.255,65.6215,65.146,65.146,22576.527805098,0
+VIOV.US,D,20181010,000000,65.0565,65.0565,63.4025,63.462,40951.50361928,0
+VIOV.US,D,20181011,000000,63.1305,63.5215,62.1595,62.2385,55344.999122998,0
+VIOV.US,D,20181012,000000,62.873,62.873,61.154,61.8325,54711.031162812,0
+VIOV.US,D,20181015,000000,61.758,62.6345,61.6735,62.2685,21201.584553868,0
+VIOV.US,D,20181016,000000,62.843,63.7045,62.065,63.7045,22209.06866894,0
+VIOV.US,D,20181017,000000,63.5415,63.5905,62.6645,63.383,16735.542745167,0
+VIOV.US,D,20181018,000000,63.145,63.1695,62.006,62.1745,26669.053458912,0
+VIOV.US,D,20181019,000000,62.293,62.516,61.496,61.664,20264.765657286,0
+VIOV.US,D,20181022,000000,61.8025,62.075,61.456,61.6295,20074.979070478,0
+VIOV.US,D,20181023,000000,60.926,61.451,59.99,61.0745,40923.237531886,0
+VIOV.US,D,20181024,000000,61.005,61.01,59.0045,59.0045,43977.993976986,0
+VIOV.US,D,20181025,000000,59.212,60.48,59.212,60.2375,45966.715125978,0
+VIOV.US,D,20181026,000000,59.7325,60.431,58.692,59.762,56843.10175503,0
+VIOV.US,D,20181029,000000,60.3665,61,59.2075,59.688,37977.507423886,0
+VIOV.US,D,20181030,000000,59.683,60.956,59.683,60.956,23089.355390726,0
+VIOV.US,D,20181031,000000,61.535,61.535,60.53,60.53,34627.97606736,0
+VIOV.US,D,20181101,000000,60.7975,61.669,60.7975,61.56,27115.253838532,0
+VIOV.US,D,20181102,000000,62.1695,62.2035,61.52,61.857,20365.715969418,0
+VIOV.US,D,20181105,000000,62.001,62.293,61.6195,62.1745,34741.04041695,0
+VIOV.US,D,20181106,000000,62.1445,62.481,62.0505,62.273,29677.372760432,0
+VIOV.US,D,20181107,000000,62.6745,63.224,62.2035,63.1205,38825.490045792,0
+VIOV.US,D,20181108,000000,62.848,63.249,62.848,63.011,22796.599485546,0
+VIOV.US,D,20181109,000000,62.5555,62.7535,61.664,62.08,54975.520980594,0
+VIOV.US,D,20181112,000000,62.1645,62.1645,61.005,61.01,26333.898422634,0
+VIOV.US,D,20181113,000000,61.3915,61.7485,60.8025,60.956,41926.683634472,0
+VIOV.US,D,20181114,000000,61.342,61.6195,60.119,60.4605,13668.672262611,0
+VIOV.US,D,20181115,000000,60.054,61.119,59.9355,61.05,34482.607617892,0
+VIOV.US,D,20181116,000000,60.6735,61.342,60.589,61.1785,25932.11618035,0
+VIOV.US,D,20181119,000000,61.0895,61.2035,60.2875,60.4655,49073.965733386,0
+VIOV.US,D,20181120,000000,60.039,60.084,59.1875,59.242,41290.696668044,0
+VIOV.US,D,20181121,000000,59.5145,60.406,59.5145,59.9005,21823.438476596,0
+VIOV.US,D,20181123,000000,59.3505,60.064,59.3505,59.688,21048.140079428,0
+VIOV.US,D,20181126,000000,60.2375,60.6535,60.0295,60.2965,52152.950253396,0
+VIOV.US,D,20181127,000000,60.01,60.1485,59.658,59.6975,17969.155559415,0
+VIOV.US,D,20181128,000000,59.9255,60.8715,59.222,60.8715,34452.322524252,0
+VIOV.US,D,20181129,000000,60.6885,60.832,60.4455,60.505,49324.322507472,0
+VIOV.US,D,20181130,000000,60.3165,61,60.3015,60.956,34543.17780517,0
+VIOV.US,D,20181203,000000,61.852,61.852,60.6635,61.332,32037.591058066,0
+VIOV.US,D,20181204,000000,61.2725,61.3815,58.5535,58.593,33842.582638978,0
+VIOV.US,D,20181206,000000,57.776,58.227,57.038,58.222,48773.133803232,0
+VIOV.US,D,20181207,000000,58.3405,58.8655,57.038,57.3105,17175.686106061,0
+VIOV.US,D,20181210,000000,57.266,57.459,56.0825,56.751,40170.148203384,0
+VIOV.US,D,20181211,000000,57.6175,57.726,56.369,56.701,34252.440906232,0
+VIOV.US,D,20181212,000000,57.271,57.9445,57.1815,57.231,29289.723561844,0
+VIOV.US,D,20181213,000000,57.36,57.36,56.206,56.34,34496.74066159,0
+VIOV.US,D,20181214,000000,55.829,56.4335,55.2995,55.473,153690.79320155,0
+VIOV.US,D,20181217,000000,55.27,55.844,54.0465,54.284,53085.731137492,0
+VIOV.US,D,20181218,000000,54.6855,55.1955,54.2645,54.324,139565.8255281,0
+VIOV.US,D,20181219,000000,54.477,55.0025,52.8925,53.1645,99018.123157346,0
+VIOV.US,D,20181220,000000,52.8525,53.2935,51.966,52.4315,117124.57114126,0
+VIOV.US,D,20181221,000000,52.7785,52.818,51.164,51.352,83174.98117142,0
+VIOV.US,D,20181224,000000,50.9905,51.2925,50.297,50.3265,63853.091429444,0
+VIOV.US,D,20181226,000000,50.678,52.59,50.1335,52.59,102301.02730786,0
+VIOV.US,D,20181227,000000,51.8475,52.8575,51.104,52.8575,133942.89314237,0
+VIOV.US,D,20181228,000000,52.8725,53.9225,52.6,53.155,174535.01365047,0
+VIOV.US,D,20181231,000000,53.437,53.477,52.546,53.358,140763.09622998,0
+VIOV.US,D,20190102,000000,52.719,54.1105,52.565,53.8335,183481.23031156,0
+VIOV.US,D,20190103,000000,53.65,53.9225,52.9715,53.145,41244.259524464,0
+VIOV.US,D,20190104,000000,53.8085,55.1555,53.769,55.037,49609.002387684,0
+VIOV.US,D,20190107,000000,55.0765,56.171,54.7345,55.854,54085.139227596,0
+VIOV.US,D,20190108,000000,56.3495,56.6815,55.963,56.6765,84911.326540084,0
+VIOV.US,D,20190109,000000,56.8695,57.3845,56.761,57.236,66930.056943212,0
+VIOV.US,D,20190110,000000,56.929,57.3795,56.721,57.3795,19638.87372207,0
+VIOV.US,D,20190111,000000,57.157,57.6275,57.0925,57.5875,17105.020887569,0
+VIOV.US,D,20190114,000000,57.261,57.717,57.167,57.241,22120.232394264,0
+VIOV.US,D,20190115,000000,57.335,57.3745,56.9635,57.3745,26634.730352786,0
+VIOV.US,D,20190116,000000,57.4245,58.0585,57.4245,57.9595,21565.00567754,0
+VIOV.US,D,20190117,000000,57.6275,58.633,57.6275,58.3955,15986.491429151,0
+VIOV.US,D,20190118,000000,58.816,59.252,58.687,59.128,44436.308394062,0
+VIOV.US,D,20190122,000000,58.717,58.742,57.9645,58.167,24734.845478472,0
+VIOV.US,D,20190123,000000,58.4395,58.5385,57.731,58.0485,16660.83951419,0
+VIOV.US,D,20190124,000000,58.0185,58.4795,58.0185,58.4495,24351.23429237,0
+VIOV.US,D,20190125,000000,58.8455,59.222,58.8455,59.108,13545.51288181,0
+VIOV.US,D,20190128,000000,58.5735,59.0045,58.4845,58.9055,28146.966028516,0
+VIOV.US,D,20190129,000000,58.9745,59.0885,58.8015,58.925,15913.807204416,0
+VIOV.US,D,20190130,000000,59.153,59.673,58.727,59.4305,24819.64374066,0
+VIOV.US,D,20190131,000000,59.3755,59.97,59.3755,59.97,45484.172633988,0
+VIOV.US,D,20190201,000000,60.1335,60.168,59.7865,60.049,16666.896532918,0
+VIOV.US,D,20190204,000000,60.119,60.6585,59.7865,60.6585,31833.67142756,0
+VIOV.US,D,20190205,000000,60.6635,60.8715,60.4405,60.7875,25980.572330174,0
+VIOV.US,D,20190206,000000,60.7475,60.7525,60.5645,60.6935,26121.902767158,0
+VIOV.US,D,20190207,000000,60.3515,60.51,59.7025,60.109,30587.944575858,0
+VIOV.US,D,20190208,000000,59.8315,60.0295,59.6135,59.9005,11750.616332112,0
+VIOV.US,D,20190211,000000,59.965,60.4405,59.8615,60.4405,19608.588628431,0
+VIOV.US,D,20190212,000000,60.7925,61.2475,60.6985,61.2035,19313.813717007,0
+VIOV.US,D,20190213,000000,61.3865,61.5895,61.3125,61.481,10953.108866272,0
+VIOV.US,D,20190214,000000,61.1785,61.9265,61.149,61.6735,25433.421638422,0
+VIOV.US,D,20190215,000000,62.06,62.704,62.06,62.5805,15843.141985924,0
+VIOV.US,D,20190219,000000,62.3425,63.1945,62.3425,63.0955,26822.49793335,0
+VIOV.US,D,20190220,000000,63.0755,63.7145,63.036,63.66,30553.621469734,0
+VIOV.US,D,20190221,000000,63.462,63.5805,62.9815,63.1945,16866.778150938,0
+VIOV.US,D,20190222,000000,63.363,63.5655,63.363,63.5115,43309.702910676,0
+VIOV.US,D,20190225,000000,63.814,63.982,63.368,63.368,24030.212299792,0
+VIOV.US,D,20190226,000000,63.264,63.363,62.813,62.818,20597.90168732,0
+VIOV.US,D,20190227,000000,62.481,62.813,62.412,62.7535,27981.40751662,0
+VIOV.US,D,20190228,000000,62.6895,62.6895,62.4565,62.521,13434.467538466,0
+VIOV.US,D,20190301,000000,62.863,63.036,62.4465,62.808,19503.600303814,0
+VIOV.US,D,20190304,000000,62.877,62.932,61.961,62.273,14865.942964491,0
+VIOV.US,D,20190305,000000,62.283,62.283,61.917,61.986,20127.473232786,0
+VIOV.US,D,20190306,000000,61.956,61.956,60.7675,60.7675,56558.421874818,0
+VIOV.US,D,20190307,000000,60.7425,60.7425,59.9505,60.0295,37272.87424521,0
+VIOV.US,D,20190308,000000,59.668,59.886,59.653,59.886,26386.392584942,0
+VIOV.US,D,20190311,000000,60.049,60.817,60.0295,60.817,47804.010806772,0
+VIOV.US,D,20190312,000000,60.8715,60.8965,60.53,60.599,59360.802539588,0
+VIOV.US,D,20190313,000000,60.8565,61.2035,60.7875,60.901,23034.842222176,0
+VIOV.US,D,20190314,000000,60.8715,60.8715,60.609,60.609,6396.2117766546,0
+VIOV.US,D,20190315,000000,60.6585,61.124,60.574,60.574,23151.944584248,0
+VIOV.US,D,20190318,000000,60.7575,61.2335,60.6485,61.1835,33503.389590216,0
+VIOV.US,D,20190319,000000,61.4065,61.4065,60.51,60.589,78466.658613606,0
+VIOV.US,D,20190320,000000,60.619,60.936,59.881,60.0345,31987.115902,0
+VIOV.US,D,20190321,000000,59.8515,61.1095,59.8515,60.718,35486.05372048,0
+VIOV.US,D,20190322,000000,60.3565,60.3565,58.5435,58.5635,24139.238636894,0
+VIOV.US,D,20190325,000000,58.504,59.242,58.3555,58.826,29715.73387904,0
+VIOV.US,D,20190326,000000,59.0785,59.7325,59.0785,59.3805,51226.22638803,0
+VIOV.US,D,20190327,000000,59.3365,59.767,58.9055,59.554,25090.190577172,0
+VIOV.US,D,20190328,000000,59.7125,60.104,59.3805,60.0345,27987.464535348,0
+VIOV.US,D,20190329,000000,60.4505,60.594,59.7815,60.025,25669.645368808,0
+VIOV.US,D,20190401,000000,60.54,60.985,60.4355,60.946,32550.418643694,0
+VIOV.US,D,20190402,000000,61.02,61.02,60.515,60.639,25865.488974344,0
+VIOV.US,D,20190403,000000,61.0795,61.2725,60.723,60.8765,21565.00567754,0
+VIOV.US,D,20190404,000000,60.817,61.5055,60.817,61.461,52096.418078604,0
+VIOV.US,D,20190405,000000,61.6345,61.991,61.6045,61.946,16880.911194637,0
+VIOV.US,D,20190408,000000,61.788,61.971,61.6245,61.931,23689.000244786,0
+VIOV.US,D,20190409,000000,61.6885,61.7035,61,61.05,42655.544888062,0
+VIOV.US,D,20190410,000000,61.154,62.0155,61.0945,61.956,29346.25573664,0
+VIOV.US,D,20190411,000000,62.075,62.1645,61.872,61.971,20190.062426308,0
+VIOV.US,D,20190412,000000,62.4465,62.5405,62.1,62.3375,18839.347249989,0
+VIOV.US,D,20190415,000000,62.471,62.471,61.946,62.085,28673.926657844,0
+VIOV.US,D,20190416,000000,62.293,62.6345,62.1295,62.6345,41411.837042602,0
+VIOV.US,D,20190417,000000,62.838,62.942,62.2635,62.476,16899.08225082,0
+VIOV.US,D,20190418,000000,62.486,62.491,62.1,62.313,19923.553602281,0
+VIOV.US,D,20190422,000000,62.08,62.1795,61.6045,61.8025,18049.91580912,0
+VIOV.US,D,20190423,000000,61.892,62.7685,61.8025,62.5955,29210.982318384,0
+VIOV.US,D,20190424,000000,62.5855,62.858,62.5405,62.823,15033.520482629,0
+VIOV.US,D,20190425,000000,62.5505,62.6595,61.773,61.971,17173.667099818,0
+VIOV.US,D,20190426,000000,61.9265,62.5455,61.882,62.5305,96328.80684216,0
+VIOV.US,D,20190429,000000,62.5955,63.0755,62.5955,62.863,39356.488687604,0
+VIOV.US,D,20190430,000000,62.848,62.848,62.2435,62.6695,12546.104791708,0
+VIOV.US,D,20190501,000000,62.6745,62.719,61.961,61.961,24302.778142548,0
+VIOV.US,D,20190502,000000,61.8325,62.313,61.491,62.006,12229.120811615,0
+VIOV.US,D,20190503,000000,62.3375,63.5265,62.288,63.5015,17741.007853997,0
+VIOV.US,D,20190506,000000,62.417,63.5065,62.417,63.422,43608.515834582,0
+VIOV.US,D,20190507,000000,62.863,63.0555,62.0305,62.367,40549.721376998,0
+VIOV.US,D,20190508,000000,62.298,62.442,61.882,61.902,51521.001299454,0
+VIOV.US,D,20190509,000000,61.352,61.857,60.99,61.8125,16810.245976145,0
+VIOV.US,D,20190510,000000,61.585,61.946,60.8715,61.8025,15007.273401475,0
+VIOV.US,D,20190513,000000,60.6785,60.8415,59.8615,59.99,19745.88105293,0
+VIOV.US,D,20190514,000000,60.1385,60.8465,60,60.624,18718.206875431,0
+VIOV.US,D,20190515,000000,60.1485,60.7275,59.99,60.6685,13555.607913024,0
+VIOV.US,D,20190516,000000,60.7825,61.2235,60.6685,60.7625,18550.629357292,0
+VIOV.US,D,20190517,000000,60.3565,60.7875,59.9005,59.9005,14213.803948121,0
+VIOV.US,D,20190520,000000,59.4105,59.673,59.237,59.3705,15423.188687457,0
+VIOV.US,D,20190521,000000,59.693,60.099,59.693,60.054,11358.929121041,0
+VIOV.US,D,20190522,000000,59.8515,59.8515,59.2025,59.3505,34339.258174666,0
+VIOV.US,D,20190523,000000,58.7915,58.7915,57.771,57.984,22954.081972472,0
+VIOV.US,D,20190524,000000,58.4595,58.578,58.2565,58.5635,78747.300481332,0
+VIOV.US,D,20190528,000000,58.697,58.702,58.073,58.088,16432.691808773,0
+VIOV.US,D,20190529,000000,57.771,57.771,57.152,57.5385,36447.100691972,0
+VIOV.US,D,20190530,000000,57.761,57.885,57.038,57.211,107144.62328393,0
+VIOV.US,D,20190531,000000,56.5275,56.5675,56.226,56.389,55163.28856116,0
+VIOV.US,D,20190603,000000,56.6365,56.929,56.513,56.9045,30283.07463322,0
+VIOV.US,D,20190604,000000,57.5435,58.5685,57.5435,58.5685,11803.11049442,0
+VIOV.US,D,20190605,000000,58.5635,58.5635,57.8995,58.1375,31270.368685866,0
+VIOV.US,D,20190606,000000,58.113,58.152,57.315,57.9695,31462.174278916,0
+VIOV.US,D,20190607,000000,58.222,58.618,58.222,58.4245,8118.4241016186,0
+VIOV.US,D,20190610,000000,58.603,59.2025,58.603,58.8015,12737.910384758,0
+VIOV.US,D,20190611,000000,59.2865,59.2865,58.643,58.747,14375.324447532,0
+VIOV.US,D,20190612,000000,58.707,58.707,58.4,58.5385,24003.96521864,0
+VIOV.US,D,20190613,000000,58.8955,59.2965,58.811,59.2665,10030.42301339,0
+VIOV.US,D,20190614,000000,59.069,59.069,58.7615,58.7615,10708.809110914,0
+VIOV.US,D,20190617,000000,58.816,58.9395,58.6625,58.6625,10878.405635295,0
+VIOV.US,D,20190618,000000,59.009,59.8015,59.009,59.4355,19176.521292508,0
+VIOV.US,D,20190619,000000,59.3115,59.5045,59.262,59.4845,46649.139235988,0
+VIOV.US,D,20190620,000000,60.074,60.079,59.628,59.9055,18679.845756821,0
+VIOV.US,D,20190621,000000,59.757,59.762,59.3165,59.3605,23446.719495674,0
+VIOV.US,D,20190624,000000,59.48,59.48,58.737,58.742,102482.7378697,0
+VIOV.US,D,20190625,000000,58.816,58.8555,58.504,58.519,25469.763750788,0
+VIOV.US,D,20190626,000000,58.7715,58.9945,58.742,58.742,9214.7444913672,0
+VIOV.US,D,20190627,000000,59.222,59.8015,59.143,59.8015,8334.4577695802,0
+VIOV.US,D,20190628,000000,60.02,60.8615,60.02,60.7275,28730.458832638,0
+VIOV.US,D,20190701,000000,61.575,61.5895,60.569,60.817,18720.225881673,0
+VIOV.US,D,20190702,000000,60.827,60.827,60.193,60.3665,23166.077627946,0
+VIOV.US,D,20190703,000000,60.614,60.7725,60.475,60.718,11532.563657907,0
+VIOV.US,D,20190705,000000,60.475,61.005,60.3115,61.005,8162.8422389566,0
+VIOV.US,D,20190708,000000,60.7825,60.7825,60.3815,60.431,10127.335313036,0
+VIOV.US,D,20190709,000000,60.178,60.2525,59.975,60.2275,12202.873730461,0
+VIOV.US,D,20190710,000000,60.5645,60.619,60.124,60.2825,13260.833001599,0
+VIOV.US,D,20190711,000000,60.2775,60.2775,59.8365,59.9255,9903.2256201044,0
+VIOV.US,D,20190712,000000,60.1335,60.7275,60.1335,60.6485,20000.275839502,0
+VIOV.US,D,20190715,000000,60.7675,60.7675,59.9255,60.114,15077.938619967,0
+VIOV.US,D,20190716,000000,60.114,60.6435,59.965,60.3765,19091.723030317,0
+VIOV.US,D,20190717,000000,60.2625,60.2675,59.668,59.7525,19792.31819651,0
+VIOV.US,D,20190718,000000,59.6135,59.7475,59.44,59.663,13113.445545887,0
+VIOV.US,D,20190719,000000,59.7325,60.168,59.653,59.653,16882.930200879,0
+VIOV.US,D,20190722,000000,59.688,60,59.4105,59.4305,12424.96441715,0
+VIOV.US,D,20190723,000000,59.8065,60.094,59.7325,60.079,16006.681491577,0
+VIOV.US,D,20190724,000000,60.005,61.327,60.005,61.2725,21470.112384136,0
+VIOV.US,D,20190725,000000,61.337,61.5155,60.7375,60.7375,23176.172659158,0
+VIOV.US,D,20190726,000000,60.7035,61.372,60.7035,61.362,11060.116197132,0
+VIOV.US,D,20190729,000000,61.342,61.342,60.812,60.8565,26251.119166686,0
+VIOV.US,D,20190730,000000,60.495,61.57,60.485,61.525,14932.570170498,0
+VIOV.US,D,20190731,000000,61.6495,62.3475,61.119,61.525,25552.543006736,0
+VIOV.US,D,20190801,000000,61.55,61.867,60.0295,60.2425,21363.105053276,0
+VIOV.US,D,20190802,000000,59.965,59.965,59.138,59.589,19000.867749399,0
+VIOV.US,D,20190805,000000,58.5535,58.588,57.4295,57.9095,28936.397469386,0
+VIOV.US,D,20190806,000000,58.227,58.4695,57.712,58.4245,17351.33964917,0
+VIOV.US,D,20190807,000000,57.87,58.672,57.5085,58.5335,29941.862578216,0
+VIOV.US,D,20190808,000000,58.9105,59.777,58.8855,59.772,9925.4346887734,0
+VIOV.US,D,20190809,000000,59.628,59.628,58.9105,59.093,7928.6375148114,0
+VIOV.US,D,20190812,000000,58.692,58.692,58.3305,58.4,20844.22044892,0
+VIOV.US,D,20190813,000000,58.232,59.668,58.0235,58.9105,26234.967116746,0
+VIOV.US,D,20190814,000000,57.8895,57.8895,57.0475,57.216,30404.215007778,0
+VIOV.US,D,20190815,000000,57.132,57.2955,56.686,56.8595,22394.817243262,0
+VIOV.US,D,20190816,000000,57.1025,58.172,57.1025,58.1375,21655.860958458,0
+VIOV.US,D,20190819,000000,58.8015,59.103,58.8015,58.9055,15655.37440536,0
+VIOV.US,D,20190820,000000,58.692,58.692,58.2415,58.2415,4546.8020584046,0
+VIOV.US,D,20190821,000000,58.826,58.826,58.5735,58.727,15077.938619967,0
+VIOV.US,D,20190822,000000,58.816,59.049,58.3655,58.588,27482.712974692,0
+VIOV.US,D,20190823,000000,58.311,58.4595,56.5875,56.5925,29184.73523723,0
+VIOV.US,D,20190826,000000,57.2905,57.2905,56.9485,57.221,18940.29756212,0
+VIOV.US,D,20190827,000000,57.647,57.647,56.503,56.5175,22939.948928772,0
+VIOV.US,D,20190828,000000,56.31,57.5035,56.31,57.266,12505.724666856,0
+VIOV.US,D,20190829,000000,57.875,58.3605,57.875,58.2465,33935.45692614,0
+VIOV.US,D,20190830,000000,58.618,58.697,58.167,58.2615,12505.724666856,0
+VIOV.US,D,20190903,000000,57.766,57.9395,57.1915,57.5085,24997.316290012,0
+VIOV.US,D,20190904,000000,58.147,58.192,57.87,58.083,16464.995908655,0
+VIOV.US,D,20190905,000000,58.8755,60.01,58.727,59.4355,33220.728716248,0
+VIOV.US,D,20190906,000000,59.539,59.658,59.257,59.257,13412.258469797,0
+VIOV.US,D,20190909,000000,59.48,60.624,59.4205,60.624,16943.500388158,0
+VIOV.US,D,20190910,000000,60.6435,61.6095,60.634,61.555,22213.106681424,0
+VIOV.US,D,20190911,000000,61.9265,62.892,61.9265,62.892,27385.800675044,0
+VIOV.US,D,20190912,000000,62.892,63.0655,62.1645,62.932,27153.614957144,0
+VIOV.US,D,20190913,000000,63.427,63.6055,63.1155,63.1155,21308.591884726,0
+VIOV.US,D,20190916,000000,63.0855,63.4965,63.0805,63.3035,11760.711363325,0
+VIOV.US,D,20190917,000000,63.021,63.031,62.5805,63.0065,31771.08223404,0
+VIOV.US,D,20190918,000000,62.9715,62.9715,62.1845,62.605,13840.287793235,0
+VIOV.US,D,20190919,000000,62.7485,63.0755,62.2485,62.2635,11080.306259558,0
+VIOV.US,D,20190920,000000,62.2585,62.6345,61.8175,62.1145,10902.633710207,0
+VIOV.US,D,20190923,000000,61.7185,62.4465,61.7185,62.2385,15102.166694879,0
+VIOV.US,D,20190924,000000,62.278,62.511,61.57,61.6445,29806.589159958,0
+VIOV.US,D,20190925,000000,61.525,62.5905,61.481,62.526,14704.422465081,0
+VIOV.US,D,20190926,000000,62.5655,62.5655,61.783,61.931,35768.714594448,0
+VIOV.US,D,20190927,000000,62.1145,62.2485,61.337,61.54,9410.5880969024,0
+VIOV.US,D,20190930,000000,61.7035,61.976,61.565,61.6145,18005.497671782,0
+VIOV.US,D,20191001,000000,61.961,62.412,60.2125,60.396,39560.40831811,0
+VIOV.US,D,20191002,000000,59.9455,59.975,59.247,59.7225,32964.314923434,0
+VIOV.US,D,20191003,000000,59.5195,59.7075,58.831,59.7075,19404.668997925,0
+VIOV.US,D,20191004,000000,59.8265,60.2965,59.524,60.2965,11062.135203374,0
+VIOV.US,D,20191007,000000,60.059,60.604,59.8905,60.198,14542.90196567,0
+VIOV.US,D,20191008,000000,59.594,59.594,59.064,59.123,49877.530217952,0
+VIOV.US,D,20191009,000000,59.554,59.554,59.153,59.252,13202.281820563,0
+VIOV.US,D,20191010,000000,59.4305,59.767,59.247,59.3905,28098.509878692,0
+VIOV.US,D,20191011,000000,60.2225,61.2925,60.2225,60.545,55718.515277882,0
+VIOV.US,D,20191014,000000,60.3315,60.421,60.025,60.3665,15402.998625031,0
+VIOV.US,D,20191015,000000,60.3615,61.357,60.3615,61.03,26826.535945838,0
+VIOV.US,D,20191016,000000,60.8565,61.471,60.8565,61.144,26008.83841757,0
+VIOV.US,D,20191017,000000,61.431,61.8225,61.431,61.758,18768.682031496,0
+VIOV.US,D,20191018,000000,61.52,61.7925,61.05,61.5005,27052.664645012,0
+VIOV.US,D,20191021,000000,62.09,62.61,62.085,62.1985,25683.778412506,0
+VIOV.US,D,20191022,000000,62.278,62.704,61.931,62.4565,21488.283440322,0
+VIOV.US,D,20191023,000000,62.427,62.6645,62.298,62.6645,9951.6817699276,0
+VIOV.US,D,20191024,000000,62.853,62.892,62.328,62.5805,13141.711633284,0
+VIOV.US,D,20191025,000000,62.6995,63.1595,62.6995,63.0555,23464.890551856,0
+VIOV.US,D,20191028,000000,63.338,63.863,63.2835,63.6205,39334.279618934,0
+VIOV.US,D,20191029,000000,63.348,63.903,63.328,63.744,18732.339919129,0
+VIOV.US,D,20191030,000000,63.769,63.789,63.026,63.432,26604.445259146,0
+VIOV.US,D,20191031,000000,63.0655,63.0655,62.313,62.7435,35908.026025188,0
+VIOV.US,D,20191101,000000,63.1495,63.9225,63.1495,63.9175,60451.06591061,0
+VIOV.US,D,20191104,000000,64.4775,64.6555,64.21,64.616,35144.841665474,0
+VIOV.US,D,20191105,000000,64.745,65.364,64.745,64.844,16773.903863777,0
+VIOV.US,D,20191106,000000,64.8685,64.8685,64.4325,64.626,21322.724928424,0
+VIOV.US,D,20191107,000000,65.176,65.324,64.6405,64.779,61547.38630036,0
+VIOV.US,D,20191108,000000,64.5665,64.8735,64.4325,64.779,25609.07518153,0
+VIOV.US,D,20191111,000000,64.393,64.6555,64.3385,64.5365,26628.67333406,0
+VIOV.US,D,20191112,000000,64.616,64.9375,64.5215,64.5665,32126.427332742,0
+VIOV.US,D,20191113,000000,63.987,64.3585,63.987,64.165,12311.900067563,0
+VIOV.US,D,20191114,000000,64.0615,64.4725,63.987,64.086,18776.758056467,0
+VIOV.US,D,20191115,000000,64.5165,64.5165,64.0265,64.2395,19394.573966712,0
+VIOV.US,D,20191118,000000,64.2345,64.2345,63.833,64.0015,16289.342365546,0
+VIOV.US,D,20191119,000000,64.2,64.2,63.789,63.9325,15501.92993092,0
+VIOV.US,D,20191120,000000,63.789,64.0415,63.1995,63.5655,23749.570432066,0
+VIOV.US,D,20191121,000000,63.4965,63.5215,63.0065,63.219,17490.651079911,0
+VIOV.US,D,20191122,000000,63.4025,63.5215,63.244,63.417,9390.3980344762,0
+VIOV.US,D,20191125,000000,63.6055,64.9875,63.6055,64.9375,56223.266838542,0
+VIOV.US,D,20191126,000000,64.9375,65.0965,64.6555,64.74,23450.757508156,0
+VIOV.US,D,20191127,000000,64.9575,65.0915,64.8635,64.9725,19390.535954227,0
+VIOV.US,D,20191129,000000,64.8935,64.8935,64.4875,64.4875,20184.005407582,0
+VIOV.US,D,20191202,000000,64.72,64.72,63.789,63.863,35005.530234734,0
+VIOV.US,D,20191203,000000,63.2985,63.447,62.828,63.422,20313.221807108,0
+VIOV.US,D,20191204,000000,63.784,64.284,63.784,63.893,17304.902505589,0
+VIOV.US,D,20191205,000000,64.165,64.368,64.0115,64.2,13735.299468618,0
+VIOV.US,D,20191206,000000,64.8835,65.4825,64.8835,65.235,24191.732799202,0
+VIOV.US,D,20191209,000000,65.136,65.24,65.0715,65.126,11647.647013737,0
+VIOV.US,D,20191210,000000,65.116,65.176,64.8685,64.9525,32978.447967132,0
+VIOV.US,D,20191211,000000,65.156,65.176,64.8935,65.0815,9440.873190542,0
+VIOV.US,D,20191212,000000,65.21,66.062,65.121,65.859,25790.785743366,0
+VIOV.US,D,20191213,000000,65.8095,66.0525,65.156,65.3145,17460.365986272,0
+VIOV.US,D,20191216,000000,65.9485,66.226,65.626,65.636,24167.504724292,0
+VIOV.US,D,20191217,000000,65.765,66.186,65.745,66.186,34737.002404462,0
+VIOV.US,D,20191218,000000,66.4635,66.518,66.082,66.4135,40442.714046138,0
+VIOV.US,D,20191219,000000,66.528,66.528,66.295,66.503,39770.384967342,0
+VIOV.US,D,20191220,000000,66.7455,66.7605,66.3445,66.4385,33303.507972198,0
+VIOV.US,D,20191223,000000,66.5375,66.647,66.186,66.3145,43973.9559645,0
+VIOV.US,D,20191224,000000,66.488,66.533,66.399,66.4585,41417.89406133,0
+VIOV.US,D,20191226,000000,66.612,66.612,66.3395,66.4435,14141.119723387,0
+VIOV.US,D,20191227,000000,66.6665,66.691,66.141,66.141,23180.210671646,0
+VIOV.US,D,20191230,000000,66.2305,66.528,65.9285,66.161,68296.924169476,0
+VIOV.US,D,20191231,000000,66.097,66.6665,66.082,66.4085,102317.17935781,0
+VIOV.US,D,20200102,000000,66.7855,66.8005,65.8195,66.3445,59970.542424866,0
+VIOV.US,D,20200103,000000,65.706,66.2555,65.701,66.216,54533.35861346,0
+VIOV.US,D,20200106,000000,65.656,66.3445,65.4925,66.2505,31116.924211426,0
+VIOV.US,D,20200107,000000,66.0175,66.141,65.572,65.745,60261.279323804,0
+VIOV.US,D,20200108,000000,65.74,66.067,65.656,65.73,46927.762097468,0
+VIOV.US,D,20200109,000000,65.9435,65.9435,65.5025,65.577,24117.029568226,0
+VIOV.US,D,20200110,000000,65.4975,65.5175,65.0765,65.176,36039.26143096,0
+VIOV.US,D,20200113,000000,65.245,65.636,64.9035,65.636,45219.682816202,0
+VIOV.US,D,20200114,000000,65.4625,66.2405,65.349,65.8985,37856.367049328,0
+VIOV.US,D,20200115,000000,65.78,66.29,65.78,66.057,22536.147680246,0
+VIOV.US,D,20200116,000000,66.5675,67.241,66.4535,66.929,57051.059398022,0
+VIOV.US,D,20200117,000000,67.137,67.1765,66.637,66.716,57099.515547842,0
+VIOV.US,D,20200121,000000,66.4185,66.4185,65.864,65.9135,48417.788704532,0
+VIOV.US,D,20200122,000000,66.107,66.127,65.7105,65.785,38621.570415284,0
+VIOV.US,D,20200123,000000,65.582,65.8935,65.0125,65.8495,27783.544904844,0
+VIOV.US,D,20200124,000000,65.9285,65.9285,64.299,64.6555,63849.053416958,0
+VIOV.US,D,20200127,000000,63.655,64.1155,63.5955,63.7195,69419.491640376,0
+VIOV.US,D,20200128,000000,64.19,64.3485,63.9075,64.18,44864.3377175,0
+VIOV.US,D,20200129,000000,64.279,64.329,63.6355,63.6405,31306.710798234,0
+VIOV.US,D,20200130,000000,63.239,63.5465,62.7885,63.5465,38316.700472648,0
+VIOV.US,D,20200131,000000,63.1545,63.343,61.976,62.1795,85286.861701212,0
+VIOV.US,D,20200203,000000,62.605,63.0065,62.481,62.6845,42889.749612206,0
+VIOV.US,D,20200204,000000,63.452,63.6895,63.3975,63.3975,46719.804454478,0
+VIOV.US,D,20200205,000000,64.1305,64.9035,64.0115,64.829,36994.251383724,0
+VIOV.US,D,20200206,000000,65.121,65.205,64.4525,64.4825,24446.127585774,0
+VIOV.US,D,20200207,000000,63.9225,63.9325,63.308,63.417,36556.127029074,0
+VIOV.US,D,20200210,000000,63.348,63.388,63.1845,63.323,25998.743386356,0
+VIOV.US,D,20200211,000000,63.744,64.274,63.744,63.962,24329.025223702,0
+VIOV.US,D,20200212,000000,64.5715,64.5715,64.269,64.4525,19733.767015474,0
+VIOV.US,D,20200213,000000,64.1355,64.621,64.1355,64.5815,14579.244078037,0
+VIOV.US,D,20200214,000000,64.69,64.69,64.081,64.279,28825.35212604,0
+VIOV.US,D,20200218,000000,64.1305,64.269,63.4765,63.903,30321.43575183,0
+VIOV.US,D,20200219,000000,64.081,64.3635,63.9125,64.1555,30470.842213784,0
+VIOV.US,D,20200220,000000,63.987,64.6705,63.987,64.5315,26814.421908382,0
+VIOV.US,D,20200221,000000,64.19,64.269,63.759,63.848,16569.984233271,0
+VIOV.US,D,20200224,000000,61.892,62.1445,61.575,61.941,72839.688215392,0
+VIOV.US,D,20200225,000000,62.1195,62.1195,59.4845,59.7175,46039.39935071,0
+VIOV.US,D,20200226,000000,59.975,60.2875,58.648,58.687,60275.412367502,0
+VIOV.US,D,20200227,000000,57.553,58.8505,56.4435,56.741,111178.59775671,0
+VIOV.US,D,20200228,000000,54.799,56.399,54.799,55.864,205268.3266758,0
+VIOV.US,D,20200302,000000,56.0825,57.0875,55.1115,57.0875,91267.158191886,0
+VIOV.US,D,20200303,000000,57.117,58.103,55.1805,55.78,89882.11990944,0
+VIOV.US,D,20200304,000000,56.756,57.2955,55.9135,57.276,52599.15063302,0
+VIOV.US,D,20200305,000000,56.0175,56.0525,54.5915,55.0715,61460.569031924,0
+VIOV.US,D,20200306,000000,53.576,54.5865,52.991,54.0565,81646.593445748,0
+VIOV.US,D,20200309,000000,51.2035,51.2035,48.2594,48.2594,183897.14559755,0
+VIOV.US,D,20200310,000000,50.317,50.317,47.6581,49.6333,168064.09864284,0
+VIOV.US,D,20200311,000000,48.3802,48.569,46.0905,46.713,253163.1927635,0
+VIOV.US,D,20200312,000000,43.512,44.2975,41.1296,41.1296,295612.7990148,0
+VIOV.US,D,20200313,000000,43.7706,44.782,40.8755,44.6858,348365.39412226,0
+VIOV.US,D,20200316,000000,42.4382,42.4382,38.8483,39.0544,210073.56153326,0
+VIOV.US,D,20200317,000000,39.9751,41.7052,38.1316,41.5234,229835.59463612,0
+VIOV.US,D,20200318,000000,38.9924,39.9504,36.0717,37.1708,282646.74092462,0
+VIOV.US,D,20200319,000000,37.1098,39.6354,35.9444,38.8389,294641.65701208,0
+VIOV.US,D,20200320,000000,39.4134,40.1464,36.9736,37.2772,266474.50092116,0
+VIOV.US,D,20200323,000000,37.2818,37.4878,35.4739,36.62,319503.69988384,0
+VIOV.US,D,20200324,000000,38.6616,39.4808,38.0434,39.303,238939.29378414,0
+VIOV.US,D,20200325,000000,39.9504,41.5522,38.5175,39.8404,169241.17928229,0
+VIOV.US,D,20200326,000000,40.4397,42.9023,40.3386,42.3897,168675.85753435,0
+VIOV.US,D,20200327,000000,41.1445,41.7329,40.2832,40.7656,288221.21716052,0
+VIOV.US,D,20200330,000000,41.0484,41.5035,39.9078,41.5035,119389.89614549,0
+VIOV.US,D,20200331,000000,41.4556,42.044,40.7364,41.46,201038.50859748,0
+VIOV.US,D,20200401,000000,39.9315,39.9701,38.3402,38.7334,235226.34130394,0
+VIOV.US,D,20200402,000000,38.7334,40.2564,38.092,39.1311,224416.5818809,0
+VIOV.US,D,20200403,000000,39.0118,39.1985,36.8741,37.6982,114909.72129309,0
+VIOV.US,D,20200406,000000,39.4134,40.7566,39.4134,40.6026,145477.47580652,0
+VIOV.US,D,20200407,000000,42.1172,43.2099,40.5833,40.8944,227414.8061512,0
+VIOV.US,D,20200408,000000,41.72,43.1802,41.3025,42.7829,85355.507913462,0
+VIOV.US,D,20200409,000000,44.14,45.5967,44.14,45.4283,182736.21700803,0
+VIOV.US,D,20200413,000000,45.2376,45.453,43.5046,43.982,115533.59422207,0
+VIOV.US,D,20200414,000000,45.1266,45.358,43.9721,44.4342,60121.967893062,0
+VIOV.US,D,20200415,000000,43.2248,43.3342,42.0018,42.2466,92504.80901862,0
+VIOV.US,D,20200416,000000,42.4234,42.6011,40.928,41.6234,87077.720238428,0
+VIOV.US,D,20200417,000000,43.3109,43.8815,43.1331,43.6363,92173.691994828,0
+VIOV.US,D,20200420,000000,42.7779,43.6358,42.4184,42.7928,192805.00114003,0
+VIOV.US,D,20200421,000000,41.7101,42.2688,41.3168,42.0742,188187.53386314,0
+VIOV.US,D,20200422,000000,43.0424,43.0424,41.9246,42.2386,101077.50952483,0
+VIOV.US,D,20200423,000000,42.357,43.3922,42.3282,42.7542,67711.412359112,0
+VIOV.US,D,20200424,000000,43.0944,43.5937,42.5392,43.2148,55773.028446434,0
+VIOV.US,D,20200427,000000,43.6695,45.7012,43.569,45.2946,113213.75604928,0
+VIOV.US,D,20200428,000000,46.6215,47.0147,45.8438,46.4927,90853.261912146,0
+VIOV.US,D,20200429,000000,48.0172,49.5392,47.7002,49.197,90366.681407672,0
+VIOV.US,D,20200430,000000,48.2208,48.2208,47.1688,47.2644,183192.51241887,0
+VIOV.US,D,20200501,000000,46.1043,46.1812,44.5274,45.2228,145095.88362667,0
+VIOV.US,D,20200504,000000,44.5323,44.9776,43.99,44.82,237735.96606354,0
+VIOV.US,D,20200505,000000,45.6155,46.3876,44.5704,44.6764,109300.92195106,0
+VIOV.US,D,20200506,000000,44.9107,45.1916,43.7136,43.7656,62453.9201033,0
+VIOV.US,D,20200507,000000,44.2832,44.9182,44.2832,44.4749,57725.40748306,0
+VIOV.US,D,20200508,000000,45.3906,46.6848,45.2921,46.6799,131007.25806559,0
+VIOV.US,D,20200511,000000,46.0182,46.1856,45.0504,45.5967,78622.12209429,0
+VIOV.US,D,20200512,000000,45.927,45.927,43.8518,43.9042,101879.05500315,0
+VIOV.US,D,20200513,000000,43.613,43.6507,41.5035,42.1465,144583.05604104,0
+VIOV.US,D,20200514,000000,41.3312,42.2614,39.8498,42.2564,253203.57288832,0
+VIOV.US,D,20200515,000000,42.0306,42.8894,41.9394,42.6388,126161.64308328,0
+VIOV.US,D,20200518,000000,44.6526,46.1336,44.5749,46.0182,166059.2254439,0
+VIOV.US,D,20200519,000000,45.8458,46.0677,44.9444,44.9444,48593.44224764,0
+VIOV.US,D,20200520,000000,45.8508,46.6026,45.8508,46.3288,76405.25323988,0
+VIOV.US,D,20200521,000000,46.3436,46.823,46.1336,46.517,40832.382250966,0
+VIOV.US,D,20200522,000000,46.6893,46.6893,45.9588,46.6026,45740.586426804,0
+VIOV.US,D,20200526,000000,48.2252,48.9716,48.2252,48.6175,94519.777248762,0
+VIOV.US,D,20200527,000000,49.8266,51.0005,48.8186,50.8415,146236.62215375,0
+VIOV.US,D,20200528,000000,51.5255,51.5255,49.0256,49.2366,96310.635785978,0
+VIOV.US,D,20200529,000000,48.6962,48.6962,47.7953,48.4862,197026.74319338,0
+VIOV.US,D,20200601,000000,48.6175,49.6878,48.4372,49.0256,62896.082470436,0
+VIOV.US,D,20200602,000000,49.4006,49.9996,49.2366,49.7272,79367.13539782,0
+VIOV.US,D,20200603,000000,50.4905,51.971,50.4905,51.664,114873.37918073,0
+VIOV.US,D,20200604,000000,51.5205,53.046,51.04,52.7835,76162.972490764,0
+VIOV.US,D,20200605,000000,56.0125,56.399,55.1165,55.5715,313232.66649422,0
+VIOV.US,D,20200608,000000,56.855,57.707,56.6365,57.702,249074.70512216,0
+VIOV.US,D,20200609,000000,56.8895,56.8895,55.2845,55.854,152380.45815008,0
+VIOV.US,D,20200610,000000,55.6315,55.6315,53.16,53.1645,216778.68126502,0
+VIOV.US,D,20200611,000000,50.238,50.718,48.1915,48.2985,213893.52134432,0
+VIOV.US,D,20200612,000000,50.5595,50.9655,48.5204,49.8466,143957.16410582,0
+VIOV.US,D,20200615,000000,47.8294,50.9215,47.7903,50.5545,136303.11144001,0
+VIOV.US,D,20200616,000000,52.8925,52.907,51.268,51.9215,212120.8338633,0
+VIOV.US,D,20200617,000000,52.095,52.095,50.4355,50.5,62932.424582804,0
+VIOV.US,D,20200618,000000,49.9355,50.9755,49.673,50.3665,34478.569605406,0
+VIOV.US,D,20200619,000000,51.228,51.2875,49.1727,49.5738,40838.439269696,0
+VIOV.US,D,20200622,000000,49.1584,49.8416,48.6428,49.7521,79340.888316664,0
+VIOV.US,D,20200623,000000,50.5395,50.664,49.6432,49.8858,44930.964923508,0
+VIOV.US,D,20200624,000000,49.1584,49.1727,47.36,47.988,88892.806850552,0
+VIOV.US,D,20200625,000000,47.665,48.7309,47.4481,48.7309,74059.167985944,0
+VIOV.US,D,20200626,000000,48.3659,48.3659,47.2074,47.414,92105.045782578,0
+VIOV.US,D,20200629,000000,48.1083,49.7719,47.887,49.569,104418.96485638,0
+VIOV.US,D,20200630,000000,49.4402,50.3515,49.3163,50.267,46776.336629272,0
+VIOV.US,D,20200701,000000,50.4955,50.8865,49.1386,49.2118,61652.374624976,0
+VIOV.US,D,20200702,000000,50.406,50.708,49.351,49.4353,32231.41565736,0
+VIOV.US,D,20200706,000000,50.5795,50.7975,49.6531,49.9996,47505.19788286,0
+VIOV.US,D,20200707,000000,49.559,49.7076,48.882,48.9518,56235.380875996,0
+VIOV.US,D,20200708,000000,48.8622,49.2366,48.2936,49.0108,23428.548439488,0
+VIOV.US,D,20200709,000000,49.0796,49.0796,47.1737,47.6016,76100.383297242,0
+VIOV.US,D,20200710,000000,47.5402,48.882,47.5402,48.8528,48373.370567194,0
+VIOV.US,D,20200713,000000,49.4353,49.9256,48.5452,48.5452,69653.696364524,0
+VIOV.US,D,20200714,000000,48.462,49.3708,48.2936,49.3708,45161.131635168,0
+VIOV.US,D,20200715,000000,50.5795,51.7975,50.5695,51.545,76193.257584404,0
+VIOV.US,D,20200716,000000,51.174,51.7135,50.9215,51.228,40636.538645432,0
+VIOV.US,D,20200717,000000,51.3765,51.456,50.8665,51.015,71628.284469816,0
+VIOV.US,D,20200720,000000,50.9065,50.9755,50.302,50.406,22390.779230776,0
+VIOV.US,D,20200721,000000,50.9705,52.1,50.8865,51.9565,57386.214434296,0
+VIOV.US,D,20200722,000000,51.629,52.045,51.4905,51.7335,39439.267943552,0
+VIOV.US,D,20200723,000000,51.753,52.531,51.753,52.2285,50891.071351754,0
+VIOV.US,D,20200724,000000,51.966,52.214,51.352,51.3815,52934.305669296,0
+VIOV.US,D,20200727,000000,51.55,51.7135,51.06,51.7135,24173.561743018,0
+VIOV.US,D,20200728,000000,51.4905,51.9215,51.4415,51.4415,22548.261717702,0
+VIOV.US,D,20200729,000000,51.684,52.709,51.684,52.709,36618.716222596,0
+VIOV.US,D,20200730,000000,51.778,52.159,51.4365,52.0305,68056.662426602,0
+VIOV.US,D,20200731,000000,51.9015,51.9015,50.5695,51.5055,66712.004269008,0
+VIOV.US,D,20200803,000000,51.8175,52.199,51.3715,52.075,63150.477257008,0
+VIOV.US,D,20200804,000000,51.8915,52.521,51.8625,52.506,28984.853619208,0
+VIOV.US,D,20200805,000000,53.145,53.908,52.952,53.908,58500.705880228,0
+VIOV.US,D,20200806,000000,53.913,53.9275,53.368,53.546,31316.805829446,0
+VIOV.US,D,20200807,000000,53.447,54.7595,53.4125,54.7595,27650.29049283,0
+VIOV.US,D,20200810,000000,55.0615,56.1465,55.0615,55.8,94344.123705654,0
+VIOV.US,D,20200811,000000,56.602,57.0875,55.6905,55.844,81535.548102404,0
+VIOV.US,D,20200812,000000,56.691,56.691,55.6265,56.0675,46366.478362016,0
+VIOV.US,D,20200813,000000,55.874,56.0225,55.2945,55.458,64139.790315898,0
+VIOV.US,D,20200814,000000,55.1165,55.983,54.834,55.7055,41226.08846828,0
+VIOV.US,D,20200817,000000,55.874,55.874,55.374,55.557,62926.367564076,0
+VIOV.US,D,20200818,000000,55.6955,55.6955,54.5665,54.601,49560.546237858,0
+VIOV.US,D,20200819,000000,54.8785,55.3095,54.621,54.7005,58417.926624282,0
+VIOV.US,D,20200820,000000,54.2195,54.5815,54.1455,54.2445,88428.435414746,0
+VIOV.US,D,20200821,000000,54.071,54.2445,53.432,53.769,142356.09215542,0
+VIOV.US,D,20200824,000000,54.393,55.1365,53.779,55.1365,119668.51900697,0
+VIOV.US,D,20200825,000000,55.463,55.562,54.5865,55.0915,85272.728657514,0
+VIOV.US,D,20200826,000000,55.0965,55.0965,54.368,54.403,71876.622237658,0
+VIOV.US,D,20200827,000000,54.6555,55.2055,54.438,54.7495,73786.602143188,0
+VIOV.US,D,20200828,000000,55.1165,55.141,54.621,55.1365,44173.837582522,0
+VIOV.US,D,20200831,000000,55.1555,55.1555,54.1655,54.1655,61428.264932042,0
+VIOV.US,D,20200901,000000,54.1105,54.804,53.7545,54.804,77491.478598414,0
+VIOV.US,D,20200902,000000,55.012,55.413,54.6355,55.324,59207.35806515,0
+VIOV.US,D,20200903,000000,55.27,55.78,53.997,54.284,75593.612730342,0
+VIOV.US,D,20200904,000000,55.007,55.0665,53.472,54.284,79015.828311602,0
+VIOV.US,D,20200908,000000,53.6845,53.7935,52.907,52.942,51290.834587794,0
+VIOV.US,D,20200909,000000,53.521,53.521,52.991,53.3185,32667.521005768,0
+VIOV.US,D,20200910,000000,53.566,53.566,52.5605,52.57,59070.065640652,0
+VIOV.US,D,20200911,000000,52.8775,52.8775,51.753,52.1495,55997.138139368,0
+VIOV.US,D,20200914,000000,52.6645,53.2145,52.511,53.16,29190.792255956,0
+VIOV.US,D,20200915,000000,53.586,53.5955,53.021,53.12,46917.667066256,0
+VIOV.US,D,20200916,000000,53.477,54.2245,53.2345,53.6255,147482.34900546,0
+VIOV.US,D,20200917,000000,53.056,53.4075,52.8575,53.1695,30523.336376094,0
+VIOV.US,D,20200918,000000,53.2685,53.6795,52.496,52.962,28098.509878692,0
+VIOV.US,D,20200921,000000,51.7975,51.7975,50.2475,50.7675,112557.57902043,0
+VIOV.US,D,20200922,000000,50.9805,50.9805,50.4605,50.9065,52144.874228428,0
+VIOV.US,D,20200923,000000,50.9505,51.466,49.4154,49.4154,47444.627695582,0
+VIOV.US,D,20200924,000000,49.3956,50.5395,48.9964,49.7322,41866.113447194,0
+VIOV.US,D,20200925,000000,49.4204,50.297,49.4204,50.104,32114.313295286,0
+VIOV.US,D,20200928,000000,50.936,51.9265,50.936,51.7035,38736.653771116,0
+VIOV.US,D,20200929,000000,51.684,51.684,50.614,51.213,28050.053728872,0
+VIOV.US,D,20200930,000000,51.3715,52.159,51.0795,51.3665,77477.345554716,0
+VIOV.US,D,20201001,000000,51.8575,52.11,51.3615,52.11,40224.661371934,0
+VIOV.US,D,20201002,000000,50.9905,53.1695,50.9905,53.051,74543.729484174,0
+VIOV.US,D,20201005,000000,53.546,54.284,53.546,54.2745,44959.231010904,0
+VIOV.US,D,20201006,000000,54.799,55.829,54.1605,54.1605,102232.38109561,0
+VIOV.US,D,20201007,000000,54.963,55.389,54.7495,55.225,33951.60897608,0
+VIOV.US,D,20201008,000000,55.7305,56.1415,55.478,56.1065,33691.157170782,0
+VIOV.US,D,20201009,000000,56.6365,56.6365,55.9335,56.1065,55999.15714561,0
+VIOV.US,D,20201012,000000,56.265,56.508,56.0375,56.419,47947.360249998,0
+VIOV.US,D,20201013,000000,56.1415,56.1415,55.468,55.6215,32780.585355354,0
+VIOV.US,D,20201014,000000,55.81,56.171,55.349,55.349,26004.800405086,0
+VIOV.US,D,20201015,000000,54.6655,56.325,54.6555,56.3,85834.012392966,0
+VIOV.US,D,20201016,000000,56.3495,56.384,55.849,55.864,45492.248658958,0
+VIOV.US,D,20201019,000000,55.9335,56.2455,55.2005,55.2005,14381.38146626,0
+VIOV.US,D,20201020,000000,55.6955,56.3,55.6315,55.7205,28435.683921214,0
+VIOV.US,D,20201021,000000,55.8,55.958,55.5225,55.5765,71904.888325056,0
+VIOV.US,D,20201022,000000,55.75,56.6665,55.567,56.6665,45443.792509136,0
+VIOV.US,D,20201023,000000,56.934,57.0085,56.5225,56.9835,28665.850632872,0
+VIOV.US,D,20201026,000000,56.196,56.196,55.0765,55.6265,32629.159887156,0
+VIOV.US,D,20201027,000000,55.7155,55.7155,54.7745,54.7745,31627.732790812,0
+VIOV.US,D,20201028,000000,53.8435,53.8435,52.9765,52.996,113684.18450382,0
+VIOV.US,D,20201029,000000,52.8525,54.066,52.63,53.9325,45397.355365554,0
+VIOV.US,D,20201030,000000,53.561,53.7595,52.724,53.2045,58995.362409674,0
+VIOV.US,D,20201102,000000,53.913,54.477,53.7295,54.477,53354.258967764,0
+VIOV.US,D,20201103,000000,55.389,56.0575,55.389,55.9535,107540.34850749,0
+VIOV.US,D,20201104,000000,55.418,55.453,54.2495,54.6405,61355.58070731,0
+VIOV.US,D,20201105,000000,55.344,56.5475,55.344,56.221,57796.07270155,0
+VIOV.US,D,20201106,000000,56.4735,56.4785,55.5375,55.6115,27654.328505314,0
+VIOV.US,D,20201109,000000,59.8515,60.901,59.178,59.2715,141225.44865954,0
+VIOV.US,D,20201110,000000,59.7225,61.357,59.653,61.015,95276.90458975,0
+VIOV.US,D,20201111,000000,61.5155,61.5155,59.7275,60.188,114075.87171489,0
+VIOV.US,D,20201112,000000,59.658,59.658,58.3505,58.9395,36483.44280434,0
+VIOV.US,D,20201113,000000,59.3855,61.005,59.3855,60.7525,65442.049342394,0
+VIOV.US,D,20201116,000000,62.402,62.917,61.8175,62.838,157429.9927629,0
+VIOV.US,D,20201117,000000,62.2135,63.422,61.669,63.219,169776.21593659,0
+VIOV.US,D,20201118,000000,63.561,64.0015,62.437,62.437,117792.86220757,0
+VIOV.US,D,20201119,000000,62.1745,62.882,61.763,62.813,80657.28038686,0
+VIOV.US,D,20201120,000000,62.4665,62.709,62.194,62.6495,49497.957044338,0
+VIOV.US,D,20201123,000000,63.264,64.745,63.264,64.393,141027.58604777,0
+VIOV.US,D,20201124,000000,65.3935,66.8545,65.2945,66.4585,201506.91804576,0
+VIOV.US,D,20201125,000000,66.196,66.196,65.21,65.701,113272.30723032,0
+VIOV.US,D,20201127,000000,65.864,65.864,64.8685,65.4035,71842.299131532,0
+VIOV.US,D,20201130,000000,65.136,65.215,63.333,63.417,142517.61265483,0
+VIOV.US,D,20201201,000000,64.621,64.918,63.962,64.393,69043.956479246,0
+VIOV.US,D,20201202,000000,64.175,65.0225,63.848,64.8585,61048.691758428,0
+VIOV.US,D,20201203,000000,65.131,65.874,65.0765,65.349,52025.752860112,0
+VIOV.US,D,20201204,000000,65.8445,67.1865,65.8445,67.132,113225.87008674,0
+VIOV.US,D,20201207,000000,67.132,67.157,66.3495,66.696,73588.73953141,0
+VIOV.US,D,20201208,000000,66.2605,67.2805,66.186,67.251,55924.453914632,0
+VIOV.US,D,20201209,000000,67.8155,68.2515,66.8695,67.474,90897.680049484,0
+VIOV.US,D,20201210,000000,66.9045,67.761,66.726,67.652,86274.155753858,0
+VIOV.US,D,20201211,000000,67.2015,67.3745,66.265,66.8495,176735.73045493,0
+VIOV.US,D,20201214,000000,67.637,67.637,66.171,66.211,71347.64260209,0
+VIOV.US,D,20201215,000000,66.7905,68.088,66.4735,68.088,326469.27142092,0
+VIOV.US,D,20201216,000000,68.291,68.291,67.3995,67.662,143652.29416319,0
+VIOV.US,D,20201217,000000,67.999,68.083,67.2805,68.048,91895.069133344,0
+VIOV.US,D,20201218,000000,68.182,68.2665,67.043,67.2805,80699.679517956,0
+VIOV.US,D,20201221,000000,66.161,66.7905,65.775,66.627,131709.87223802,0
+VIOV.US,D,20201222,000000,66.8845,66.8845,66.2505,66.5525,82185.668112532,0
+VIOV.US,D,20201223,000000,67.172,67.984,67.172,67.86,59728.26167575,0
+VIOV.US,D,20201224,000000,68.058,68.078,67.444,67.8945,40382.14385886,0
+VIOV.US,D,20201228,000000,68.6875,68.994,68.2665,68.415,81135.784866364,0
+VIOV.US,D,20201229,000000,68.6625,68.6625,67.058,67.4295,122268.99904748,0
+VIOV.US,D,20201230,000000,67.672,68.385,67.672,68.068,152463.23740603,0
+VIOV.US,D,20201231,000000,68.078,68.5585,67.563,68.2765,121645.12611851,0
+VIOV.US,D,20210104,000000,68.826,68.831,66.602,67.4195,157121.08480778,0
+VIOV.US,D,20210105,000000,67.3695,69.6285,67.3695,69.044,77271.406917968,0
+VIOV.US,D,20210106,000000,69.866,73.576,69.866,72.9765,187791.80863958,0
+VIOV.US,D,20210107,000000,73.4375,73.576,72.8675,73.3825,121237.2868575,0
+VIOV.US,D,20210108,000000,73.744,73.744,71.813,72.679,124669.59746997,0
+VIOV.US,D,20210111,000000,71.9065,73.1005,71.832,73.046,56156.639632534,0
+VIOV.US,D,20210112,000000,73.3775,74.6605,73.3085,74.6605,100267.88802153,0
+VIOV.US,D,20210113,000000,74.626,74.626,73.576,73.972,85737.100093318,0
+VIOV.US,D,20210114,000000,74.5415,75.998,74.403,75.7105,89349.102261386,0
+VIOV.US,D,20210115,000000,74.7745,74.923,74.0015,74.4275,106563.14948606,0
+VIOV.US,D,20210119,000000,75.339,75.339,74.4225,74.7795,104003.0495704,0
+VIOV.US,D,20210120,000000,75.131,75.463,74.532,75.106,82740.894829256,0
+VIOV.US,D,20210121,000000,75.24,75.24,73.987,74.0365,67965.807145684,0
+VIOV.US,D,20210122,000000,73.2885,75.042,72.8475,74.9575,69187.305922474,0
+VIOV.US,D,20210125,000000,74.8835,76.191,74.294,75.037,94362.29476184,0
+VIOV.US,D,20210126,000000,75.512,75.512,74.3835,75.106,76657.629020208,0
+VIOV.US,D,20210127,000000,74.695,75.592,74.2,74.943,65282.547849226,0
+VIOV.US,D,20210128,000000,75.225,76.013,73.0905,73.4565,119190.01452747,0
+VIOV.US,D,20210129,000000,74.403,74.611,72.159,72.64,166703.2884353,0
+VIOV.US,D,20210201,000000,73.17,73.69,71.9905,73.5265,149790.07314078,0
+VIOV.US,D,20210202,000000,74.0215,74.106,72.9465,73.5015,110120.63848557,0
+VIOV.US,D,20210203,000000,73.67,74.096,72.9415,74.0115,72781.137034358,0
+VIOV.US,D,20210204,000000,74.3235,75.468,74.2245,75.4235,84513.582310286,0
+VIOV.US,D,20210205,000000,76.102,76.2655,75.443,76.067,62377.19786608,0
+VIOV.US,D,20210208,000000,76.6565,77.949,76.404,77.949,71309.281483478,0
+VIOV.US,D,20210209,000000,77.6665,78.4645,77.1965,78.2215,42467.777307498,0
+VIOV.US,D,20210210,000000,78.732,78.925,77.8055,78.2465,51529.077324424,0
+VIOV.US,D,20210211,000000,78.6375,78.841,77.0775,78.316,34315.030099754,0
+VIOV.US,D,20210212,000000,78.0975,78.5835,78.0485,78.514,51973.258697804,0
+VIOV.US,D,20210216,000000,78.9895,79.262,78.38,78.826,83538.402295094,0
+VIOV.US,D,20210217,000000,78.301,78.7715,77.8055,78.5735,68809.751755102,0
+VIOV.US,D,20210218,000000,78.2415,78.2515,77.2905,77.563,68599.775105868,0
+VIOV.US,D,20210219,000000,77.989,79.133,77.989,79.0095,46366.478362016,0
+VIOV.US,D,20210222,000000,78.742,80.8915,78.742,80.5345,92898.515235932,0
+VIOV.US,D,20210223,000000,80.3465,81.0695,79.5195,80.802,118160.32134373,0
+VIOV.US,D,20210224,000000,81.04,83.1995,81.04,83.061,184928.85778753,0
+VIOV.US,D,20210225,000000,83.526,83.576,80.8915,81.0595,184864.24958777,0
+VIOV.US,D,20210226,000000,81.0695,81.644,79.356,80.3565,222922.51726136,0
+VIOV.US,D,20210301,000000,82.0105,83.12,81.9365,82.922,450706.80155498,0
+VIOV.US,D,20210302,000000,82.8275,82.8825,81.649,81.664,205435.90419394,0
+VIOV.US,D,20210303,000000,81.981,84.1605,81.981,82.7685,258769.97309928,0
+VIOV.US,D,20210304,000000,82.8035,83.66,80.4505,81.8375,415293.43205922,0
+VIOV.US,D,20210305,000000,83.13,84.2295,81.114,84.1405,406395.67154794,0
+VIOV.US,D,20210308,000000,84.987,87.137,84.7795,86.795,547942.14220008,0
+VIOV.US,D,20210309,000000,87.835,87.835,85.993,86.741,430030.1586242,0
+VIOV.US,D,20210310,000000,87.0675,88.8605,87.0675,88.662,366086.21191382,0
+VIOV.US,D,20210311,000000,89.2765,89.683,88.5535,89.346,331377.47559676,0
+VIOV.US,D,20210312,000000,89.6925,90.7875,89.544,90.614,313137.77320084,0
+VIOV.US,D,20210315,000000,90.7325,90.7325,89.4155,90.2075,337291.14488142,0
+VIOV.US,D,20210316,000000,89.9155,89.9155,88.167,88.5285,404758.25748516,0
+VIOV.US,D,20210317,000000,88.4245,89.049,87.766,88.8755,192710.10784663,0
+VIOV.US,D,20210318,000000,88.608,90.044,87.0325,87.32,238862.57154694,0
+VIOV.US,D,20210319,000000,87.0325,87.9835,85.6805,87.4195,136937.0794002,0
+VIOV.US,D,20210322,000000,87.4835,87.4835,85.042,85.5865,269070.94294916,0
+VIOV.US,D,20210323,000000,84.7595,84.888,81.966,82.4415,426995.59224152,0
+VIOV.US,D,20210324,000000,83.14,84.7055,81.3865,81.3865,213372.61773372,0
+VIOV.US,D,20210325,000000,80.629,84.101,80.3415,83.7345,564231.48456562,0
+VIOV.US,D,20210326,000000,84.7645,85.904,84.428,85.824,244572.3212011,0
+VIOV.US,D,20210329,000000,85.473,86.389,83.64,83.7245,231244.8609935,0
+VIOV.US,D,20210330,000000,83.7445,85.359,83.7445,84.987,130748.82526653,0
+VIOV.US,D,20210331,000000,85.384,85.6315,84.5365,84.883,894666.08424706,0
+VIOV.US,D,20210401,000000,85.2595,85.795,84.611,85.78,238258.88868038,0
+VIOV.US,D,20210405,000000,86.5475,86.7605,85.547,86.0675,274909.90900286,0
+VIOV.US,D,20210406,000000,86.27,87.0875,85.9285,86.0325,278586.5193707,0
+VIOV.US,D,20210407,000000,86.1465,86.2205,84.829,85.0865,172855.2004566,0
+VIOV.US,D,20210408,000000,85.398,85.398,84.076,85.2795,244380.51560804,0
+VIOV.US,D,20210409,000000,85.339,85.6165,85.042,85.5275,116583.47746823,0
+VIOV.US,D,20210412,000000,85.661,85.973,85.2055,85.6955,165106.25449738,0
+VIOV.US,D,20210413,000000,85.6165,85.6165,84.036,84.7595,232169.5658526,0
+VIOV.US,D,20210414,000000,84.923,86.78,84.923,85.9335,188726.60852992,0
+VIOV.US,D,20210415,000000,86.5275,86.5275,85.1405,86.0965,198803.46868689,0
+VIOV.US,D,20210416,000000,86.5825,86.85,86.0075,86.399,167926.80621834,0
+VIOV.US,D,20210419,000000,86.191,86.359,85.1015,85.6755,104750.08188017,0
+VIOV.US,D,20210420,000000,85.453,85.453,82.8525,83.546,236752.71002338,0
+VIOV.US,D,20210421,000000,83.3925,85.374,82.9865,85.324,160690.68784475,0
+VIOV.US,D,20210422,000000,85.5865,86.0675,84.7395,84.829,91061.219555138,0
+VIOV.US,D,20210423,000000,85.1605,86.9485,84.938,86.5575,138081.85593977,0
+VIOV.US,D,20210426,000000,86.9635,87.5625,86.5325,86.6815,108467.07237286,0
+VIOV.US,D,20210427,000000,86.899,87.231,86.6315,87.117,81501.224996278,0
+VIOV.US,D,20210428,000000,87.0825,87.548,86.78,87.345,110689.99824599,0
+VIOV.US,D,20210429,000000,88.157,88.5335,87.1075,87.687,174734.89526849,0
+VIOV.US,D,20210430,000000,86.919,87.3895,86.265,86.354,112563.63603916,0
+VIOV.US,D,20210503,000000,87.251,88.3555,87.0675,87.9095,148536.27026411,0
+VIOV.US,D,20210504,000000,87.5625,87.9835,86.6415,87.9445,222304.7013511,0
+VIOV.US,D,20210505,000000,88.385,88.395,87.969,88.1425,51852.118323246,0
+VIOV.US,D,20210506,000000,88.291,88.8855,87.271,88.8455,136874.49020667,0
+VIOV.US,D,20210507,000000,88.687,89.7125,88.291,89.678,147094.69980687,0
+VIOV.US,D,20210510,000000,89.737,90.287,88.202,88.202,293827.99749632,0
+VIOV.US,D,20210511,000000,86.7505,87.9495,86.265,87.5335,176434.89852478,0
+VIOV.US,D,20210512,000000,87.0035,87.5385,84.6605,84.8635,204262.86156696,0
+VIOV.US,D,20210513,000000,84.992,87.4785,84.943,87.0725,130944.66887207,0
+VIOV.US,D,20210514,000000,87.9295,89.004,87.6225,88.9445,308397.14654314,0
+VIOV.US,D,20210517,000000,88.633,89.4795,88.063,89.435,100235.58392165,0
+VIOV.US,D,20210518,000000,89.534,89.5985,88.202,88.251,101543.89996688,0
+VIOV.US,D,20210519,000000,86.9885,87.682,85.839,87.553,284245.79386878,0
+VIOV.US,D,20210520,000000,87.7065,87.741,86.349,87.5235,115672.90565281,0
+VIOV.US,D,20210521,000000,88.3755,88.786,87.86,88.1375,70632.914392198,0
+VIOV.US,D,20210524,000000,88.5735,88.806,87.9935,88.4495,96823.463371606,0
+VIOV.US,D,20210525,000000,88.8405,89.326,87.0675,87.117,137080.42884342,0
+VIOV.US,D,20210526,000000,87.345,88.9695,87.345,88.8805,130191.57954356,0
+VIOV.US,D,20210527,000000,89.5095,90.3565,89.5095,90.054,106882.15247239,0
+VIOV.US,D,20210528,000000,90.574,90.574,89.227,89.7075,98713.253214708,0
+VIOV.US,D,20210601,000000,90.4555,91.6295,90.4555,91.52,183103.67614419,0
+VIOV.US,D,20210602,000000,91.7675,91.936,90.926,91.6045,381830.42259386,0
+VIOV.US,D,20210603,000000,91.124,91.332,90.198,91.055,108006.73894954,0
+VIOV.US,D,20210604,000000,91.421,91.421,90.3165,91.119,109248.42778876,0
+VIOV.US,D,20210607,000000,91.347,92.006,91.3225,91.862,105816.11717628,0
+VIOV.US,D,20210608,000000,92.179,93.378,91.7485,93.1345,144627.47417838,0
+VIOV.US,D,20210609,000000,93.1995,93.1995,92.273,92.283,116646.06666176,0
+VIOV.US,D,20210610,000000,92.7485,92.912,90.8465,90.8765,111655.08322997,0
+VIOV.US,D,20210611,000000,91.3125,91.7485,91.109,91.7235,68032.43435169,0
+VIOV.US,D,20210614,000000,91.852,92.1395,90.51,90.7925,89371.311330054,0
+VIOV.US,D,20210615,000000,90.985,91.332,90.039,91.1835,91628.560309316,0
+VIOV.US,D,20210616,000000,91.045,91.575,90.1335,91.2775,55468.158503796,0
+VIOV.US,D,20210617,000000,91.134,91.2925,88.073,88.8605,132600.25399102,0
+VIOV.US,D,20210618,000000,87.6125,88.098,86.404,86.409,122939.30912003,0
+VIOV.US,D,20210621,000000,87.147,88.9395,87.147,88.791,120657.83206586,0
+VIOV.US,D,20210622,000000,88.7465,89.252,87.8105,89.118,88939.243994132,0
+VIOV.US,D,20210623,000000,89.257,89.8615,89.158,89.168,105840.34525119,0
+VIOV.US,D,20210624,000000,89.7325,90.495,89.118,90.4355,56849.158773756,0
+VIOV.US,D,20210625,000000,90.7675,91.2975,90.48,90.525,76827.22554459,0
+VIOV.US,D,20210628,000000,90.525,90.53,88.296,88.8905,129020.55592284,0
+VIOV.US,D,20210629,000000,89.192,89.4995,88.395,88.4145,105339.63170302,0
+VIOV.US,D,20210630,000000,88.192,89.2965,88.1175,89.128,93348.753628036,0
+VIOV.US,D,20210701,000000,89.7815,90.114,89.3165,89.8565,602211.01099576,0
+VIOV.US,D,20210702,000000,90.168,90.168,88.672,88.672,252805.82865854,0
+VIOV.US,D,20210706,000000,88.8855,88.8855,86.1215,86.9535,160634.15566995,0
+VIOV.US,D,20210707,000000,86.696,87.137,85.6215,86.325,132919.25697736,0
+VIOV.US,D,20210708,000000,84.71,86.2205,84.051,85.1655,164337.01311894,0
+VIOV.US,D,20210709,000000,86.2505,87.652,86.196,87.6125,104416.94585014,0
+VIOV.US,D,20210712,000000,87.246,88.197,86.7655,88.192,80295.87826943,0
+VIOV.US,D,20210713,000000,87.766,87.8055,86.29,86.295,66998.703155462,0
+VIOV.US,D,20210714,000000,86.746,87.335,85.359,85.448,96867.881508944,0
+VIOV.US,D,20210715,000000,84.953,85.463,84.1705,85.042,134265.9341412,0
+VIOV.US,D,20210716,000000,85.8195,85.8195,83.338,83.477,127768.77205241,0
+VIOV.US,D,20210719,000000,81.743,82.3225,80.614,81.3125,170436.43097793,0
+VIOV.US,D,20210720,000000,81.4805,84.403,81.3965,83.7245,104241.29230703,0
+VIOV.US,D,20210721,000000,84.423,85.879,84.423,85.3045,91798.156833696,0
+VIOV.US,D,20210722,000000,85.1455,85.1455,83.15,83.492,71458.687945436,0
+VIOV.US,D,20210723,000000,83.997,84.3535,83.155,83.992,89886.157921926,0
+VIOV.US,D,20210726,000000,84.2545,85.448,84.2545,85.047,85430.21114444,0
+VIOV.US,D,20210727,000000,84.5715,84.6905,83.7785,84.403,84103.724043032,0
+VIOV.US,D,20210728,000000,84.918,85.5815,83.566,84.923,272359.90411842,0
+VIOV.US,D,20210729,000000,85.656,86.4535,85.418,85.864,63695.608942518,0
+VIOV.US,D,20210730,000000,85.537,86.389,84.8585,85.1165,84285.434604868,0
+VIOV.US,D,20210802,000000,85.6115,87.0825,84.462,84.5515,121134.31753912,0
+VIOV.US,D,20210803,000000,84.8635,85.4925,83.541,85.2995,150339.24283878,0
+VIOV.US,D,20210804,000000,84.5615,84.7795,83.3775,83.3775,98145.912460528,0
+VIOV.US,D,20210805,000000,83.7445,85.017,83.7445,84.7005,105975.61866945,0
+VIOV.US,D,20210806,000000,85.5125,86.478,85.458,85.978,87509.787574348,0
+VIOV.US,D,20210809,000000,85.79,85.824,84.804,85.1855,49479.785988154,0
+VIOV.US,D,20210810,000000,85.324,86.5575,85.0965,86.389,55563.051797202,0
+VIOV.US,D,20210811,000000,86.6465,87.315,85.839,87.2855,77574.257854362,0
+VIOV.US,D,20210812,000000,87.335,87.3945,86.275,86.785,61155.699089288,0
+VIOV.US,D,20210813,000000,86.8695,86.8695,86.0225,86.0815,47085.244584394,0
+VIOV.US,D,20210816,000000,85.5915,85.938,84.7895,85.542,70772.225822938,0
+VIOV.US,D,20210817,000000,84.824,84.9725,83.457,84.3485,72760.94697193,0
+VIOV.US,D,20210818,000000,84.304,84.987,83.586,83.665,69863.673013754,0
+VIOV.US,D,20210819,000000,82.8035,83.3675,82.115,82.7435,92696.614611668,0
+VIOV.US,D,20210820,000000,82.679,84.1105,82.5505,84.002,57004.62225444,0
+VIOV.US,D,20210823,000000,84.794,85.1855,84.433,85.032,115174.21111088,0
+VIOV.US,D,20210824,000000,85.309,85.9135,85.1065,85.75,106563.14948606,0
+VIOV.US,D,20210825,000000,85.6905,86.6515,85.542,86.1165,68401.91249409,0
+VIOV.US,D,20210826,000000,85.938,86.0425,84.938,84.938,51595.70453043,0
+VIOV.US,D,20210827,000000,85.2995,87.751,85.2995,87.5285,91081.409617564,0
+VIOV.US,D,20210830,000000,87.845,87.845,86.6315,86.6715,167928.82522458,0
+VIOV.US,D,20210831,000000,86.6665,87.0925,86.181,86.785,78165.826683452,0
+VIOV.US,D,20210901,000000,87.0085,87.1915,86.0275,86.8745,141831.15053233,0
+VIOV.US,D,20210902,000000,87.241,87.791,87.0875,87.1565,69871.749038726,0
+VIOV.US,D,20210903,000000,86.894,87.0325,86.176,86.503,85254.55760133,0
+VIOV.US,D,20210907,000000,86.4285,86.8,85.8045,85.884,117122.55213502,0
+VIOV.US,D,20210908,000000,85.5965,85.6315,84.6805,84.893,82240.181281082,0
+VIOV.US,D,20210909,000000,84.7445,85.656,84.5565,84.7645,56132.411557624,0
+VIOV.US,D,20210910,000000,85.255,85.314,83.6055,83.665,162620.8578127,0
+VIOV.US,D,20210913,000000,84.2245,84.6605,83.6895,84.586,87386.628193548,0
+VIOV.US,D,20210914,000000,84.839,84.839,82.996,83.333,89803.378665976,0
+VIOV.US,D,20210915,000000,83.467,84.477,83.338,84.3335,439022.81242886,0
+VIOV.US,D,20210916,000000,84.3435,84.591,83.452,84.036,261124.13437818,0
+VIOV.US,D,20210917,000000,83.972,84.294,83.2835,84.0315,147983.06255363,0
+VIOV.US,D,20210920,000000,82.154,82.714,81.332,82.565,151706.11006504,0
+VIOV.US,D,20210921,000000,83.11,83.2145,81.8025,82.3625,112591.90212655,0
+VIOV.US,D,20210922,000000,83.11,84.532,83.11,83.7595,95811.941244048,0
+VIOV.US,D,20210923,000000,84.398,86.1015,84.398,85.5075,83148.734090266,0
+VIOV.US,D,20210924,000000,85.1655,86.2155,84.987,85.6755,95103.270052884,0
+VIOV.US,D,20210927,000000,86.0125,88.4245,86.0125,87.647,102355.54047641,0
+VIOV.US,D,20210928,000000,87.5385,87.9785,86.508,86.612,81018.682504292,0
+VIOV.US,D,20210929,000000,87.0185,87.439,86.33,87.122,82074.622769186,0
+VIOV.US,D,20210930,000000,87.365,87.37,85.4875,85.5275,340656.82828788,0
+VIOV.US,D,20211001,000000,85.988,87.9345,85.6705,87.305,142049.20320654,0
+VIOV.US,D,20211004,000000,87.434,88.1325,87.0875,87.4735,96750.77914687,0
+VIOV.US,D,20211005,000000,87.9045,88.3205,87.2905,87.761,97851.137549104,0
+VIOV.US,D,20211006,000000,86.82,87.221,85.552,86.899,82597.545386028,0
+VIOV.US,D,20211007,000000,87.7065,88.732,87.652,88.227,67154.166636144,0
+VIOV.US,D,20211008,000000,88.4,88.692,87.9345,87.9345,118140.1312813,0
+VIOV.US,D,20211011,000000,88.266,88.682,87.35,87.37,40075.25490998,0
+VIOV.US,D,20211012,000000,87.553,87.8945,87.1125,87.553,124467.69684571,0
+VIOV.US,D,20211013,000000,87.6175,87.6175,86.31,87.4145,67814.381677486,0
+VIOV.US,D,20211014,000000,88.271,88.5435,87.791,88.4045,63855.110435686,0
+VIOV.US,D,20211015,000000,89.4105,89.668,88.177,88.177,72874.011321518,0
+VIOV.US,D,20211018,000000,87.9145,88.687,87.845,88.395,61987.529661252,0
+VIOV.US,D,20211019,000000,88.796,88.796,87.682,88.1325,94354.218736866,0
+VIOV.US,D,20211020,000000,88.063,89.0635,87.9595,89.004,53786.326303686,0
+VIOV.US,D,20211021,000000,88.8755,89.44,88.4595,89.044,64323.519883976,0
+VIOV.US,D,20211022,000000,89.123,89.4695,88.712,89.173,64129.695284682,0
+VIOV.US,D,20211025,000000,89.3855,90.0145,89.192,89.96,86599.215758922,0
+VIOV.US,D,20211026,000000,90.163,90.163,88.7665,88.821,171363.15484329,0
+VIOV.US,D,20211027,000000,88.5335,88.5335,86.919,86.919,59685.862544654,0
+VIOV.US,D,20211028,000000,87.2905,88.3205,87.2905,88.3205,33935.45692614,0
+VIOV.US,D,20211029,000000,88.227,88.4095,87.543,87.9245,65960.93394675,0
+VIOV.US,D,20211101,000000,88.504,90.525,88.504,90.4505,113458.05580464,0
+VIOV.US,D,20211102,000000,90.703,90.703,89.9305,90.2575,89672.143260208,0
+VIOV.US,D,20211103,000000,90.2575,92.8575,90.2575,92.357,93370.962696706,0
+VIOV.US,D,20211104,000000,92.793,92.818,91.431,91.872,64198.341496934,0
+VIOV.US,D,20211105,000000,92.942,94.353,92.942,94.1405,90994.59234913,0
+VIOV.US,D,20211108,000000,94.804,94.9975,93.903,94.1105,112022.54236613,0
+VIOV.US,D,20211109,000000,93.947,94.1005,93.1945,93.903,69037.89946052,0
+VIOV.US,D,20211110,000000,93.6005,94.18,92.887,93.0855,67628.633103164,0
+VIOV.US,D,20211111,000000,93.412,94.0855,93.0855,93.7145,60362.229635936,0
+VIOV.US,D,20211112,000000,93.987,93.987,93.2885,93.412,75321.046887586,0
+VIOV.US,D,20211115,000000,93.823,93.823,93.125,93.457,91600.29422192,0
+VIOV.US,D,20211116,000000,93.432,93.8035,93.0505,93.5605,60525.769141588,0
+VIOV.US,D,20211117,000000,93.343,93.343,92.0255,92.377,77709.531272618,0
+VIOV.US,D,20211118,000000,92.877,93.016,91.451,92.2585,59960.447393652,0
+VIOV.US,D,20211119,000000,91.3615,91.471,90.6785,90.8265,88866.559769396,0
+VIOV.US,D,20211122,000000,91.416,93.001,91.2625,91.9215,87681.403104972,0
+VIOV.US,D,20211123,000000,92.05,92.5655,91.6835,92.2685,63778.388198466,0
+VIOV.US,D,20211124,000000,91.5895,92.055,91.411,91.867,70358.3295432,0
+VIOV.US,D,20211126,000000,89.227,89.227,86.4685,88.0585,145404.79158179,0
+VIOV.US,D,20211129,000000,89.4995,89.544,87.1615,87.697,158849.35415147,0
+VIOV.US,D,20211130,000000,86.607,86.8645,85.012,85.6755,444803.22730152,0
+VIOV.US,D,20211201,000000,87.449,88.241,84.393,84.403,183751.77714808,0
+VIOV.US,D,20211202,000000,84.794,87.4095,84.5665,87.0275,107425.26515166,0
+VIOV.US,D,20211203,000000,87.4735,87.7065,85.4975,86.1565,71739.32981316,0
+VIOV.US,D,20211206,000000,86.83,89.0835,86.83,88.3305,107146.64229018,0
+VIOV.US,D,20211207,000000,89.4945,90.2075,89.093,89.1875,80729.964611596,0
+VIOV.US,D,20211208,000000,89.4845,89.7915,89.3115,89.4945,61630.165556306,0
+VIOV.US,D,20211209,000000,88.811,89.044,88.291,88.311,61014.368652304,0
+VIOV.US,D,20211210,000000,88.9005,88.9395,87.4735,88.4595,48193.679011598,0
+VIOV.US,D,20211213,000000,88.078,88.1275,86.419,86.716,66697.87122531,0
+VIOV.US,D,20211214,000000,86.1515,87.8895,86.1465,86.4535,64365.919015072,0
+VIOV.US,D,20211215,000000,86.488,87.682,85.374,87.305,65874.116678316,0
+VIOV.US,D,20211216,000000,88.1075,88.167,85.9285,86.255,57077.306479174,0
+VIOV.US,D,20211217,000000,85.839,87.0925,85.032,86.26,83431.394964234,0
+VIOV.US,D,20211220,000000,85.037,85.037,83.125,84.71,179386.68565151,0
+VIOV.US,D,20211221,000000,85.458,87.221,85.458,87.127,72070.446836952,0
+VIOV.US,D,20211222,000000,87.117,88.063,86.8695,88.063,70828.757997732,0
+VIOV.US,D,20211223,000000,88.499,88.9105,88.291,88.593,81783.885870248,0
+VIOV.US,D,20211227,000000,88.677,89.4845,87.9785,89.445,165962.31314426,0
+VIOV.US,D,20211228,000000,89.341,90.188,89.217,89.4055,114324.20948273,0
+VIOV.US,D,20211229,000000,89.3165,89.8515,89.0585,89.574,85741.138105804,0
+VIOV.US,D,20211230,000000,89.668,90.2525,89.252,89.336,78117.37053363,0
+VIOV.US,D,20211231,000000,89.202,89.524,88.8955,89.227,62116.746060782,0
+VIOV.US,D,20220103,000000,89.564,91.238,89.564,90.5495,123563.18204901,0
+VIOV.US,D,20220104,000000,90.9705,92.06,90.9705,91.5995,130884.09868479,0
+VIOV.US,D,20220105,000000,91.54,92.293,89.995,90.094,100322.40119008,0
+VIOV.US,D,20220106,000000,90.535,91.1935,89.9055,90.634,92573.455230866,0
+VIOV.US,D,20220107,000000,90.6635,91.025,90.188,90.3365,67022.931230374,0
+VIOV.US,D,20220110,000000,89.9005,90.114,89.054,90.099,77588.39089806,0
+VIOV.US,D,20220111,000000,90.2965,90.7525,89.227,90.505,76661.667032694,0
+VIOV.US,D,20220112,000000,90.921,91.025,89.6035,90.0245,67386.352354048,0
+VIOV.US,D,20220113,000000,90.4255,91.3865,90.173,90.4205,48070.5196308,0
+VIOV.US,D,20220114,000000,89.866,90.99,89.7965,90.906,65952.85792178,0
+VIOV.US,D,20220118,000000,90.3515,90.396,88.9055,89.029,105000.43865426,0
+VIOV.US,D,20220119,000000,89.4305,89.4305,87.4835,87.558,64567.819639334,0
+VIOV.US,D,20220120,000000,87.791,88.717,85.5125,85.6805,87336.153037482,0
+VIOV.US,D,20220121,000000,85.2055,86.8745,84.6855,84.6855,139444.68515354,0
+VIOV.US,D,20220124,000000,83.66,86.711,82.8475,86.478,213473.56804584,0
+VIOV.US,D,20220125,000000,85.2055,86.84,83.8385,85.854,66417.229357584,0
+VIOV.US,D,20220126,000000,86.899,87.281,83.6205,84.433,96134.98224287,0
+VIOV.US,D,20220127,000000,84.918,85.884,82.5455,82.9765,124094.18069082,0
+VIOV.US,D,20220128,000000,82.8925,83.957,81.4955,83.878,103756.7308088,0
+VIOV.US,D,20220131,000000,83.4025,85.344,83.239,85.2995,75224.13458794,0
+VIOV.US,D,20220201,000000,85.5715,86.176,84.6805,86.0025,124209.26404665,0
+VIOV.US,D,20220202,000000,86.2105,86.2105,84.898,85.532,102521.09898831,0
+VIOV.US,D,20220203,000000,84.8635,85.899,84.467,84.611,56223.266838542,0
+VIOV.US,D,20220204,000000,84.368,84.809,83.125,84.383,116777.30206753,0
+VIOV.US,D,20220207,000000,84.388,85.121,84.1505,84.502,63822.806335806,0
+VIOV.US,D,20220208,000000,84.6355,86.1315,84.6355,86.0915,48530.853054116,0
+VIOV.US,D,20220209,000000,86.6265,86.9985,86.498,86.785,78252.643951886,0
+VIOV.US,D,20220210,000000,85.7305,87.454,85.384,85.6705,53749.984191318,0
+VIOV.US,D,20220211,000000,85.77,86.904,85.1455,85.834,67975.902176896,0
+VIOV.US,D,20220214,000000,85.978,86.5875,85.2845,85.7355,74028.882892304,0
+VIOV.US,D,20220215,000000,86.503,87.726,86.503,87.5875,54614.118863164,0
+VIOV.US,D,20220216,000000,87.271,88.251,87.271,88.0585,39929.886460512,0
+VIOV.US,D,20220217,000000,87.5135,87.553,86.384,86.77,75535.061549306,0
+VIOV.US,D,20220218,000000,86.5475,87.429,86.077,86.3,75337.198937528,0
+VIOV.US,D,20220222,000000,86.077,86.255,84.6355,85.1165,154274.28600567,0
+VIOV.US,D,20220223,000000,85.829,85.829,83.962,83.962,48783.228834446,0
+VIOV.US,D,20220224,000000,82.3775,85.1855,82.105,85.042,184240.37665879,0
+VIOV.US,D,20220225,000000,85.5765,87.117,85.478,86.9835,60123.986899304,0
+VIOV.US,D,20220228,000000,86.255,87.4635,86.1065,87.3745,54022.550034074,0
+VIOV.US,D,20220301,000000,87.1565,87.3995,85.1755,85.6115,48201.75503657,0
+VIOV.US,D,20220302,000000,85.9975,88.227,85.9975,87.8895,50592.258427844,0
+VIOV.US,D,20220303,000000,88.147,88.147,87.0035,87.6275,35619.308132494,0
+VIOV.US,D,20220304,000000,86.77,86.77,85.879,86.716,37379.881576068,0
+VIOV.US,D,20220307,000000,87.0085,87.0425,85.022,85.0715,52702.119951394,0
+VIOV.US,D,20220308,000000,85.1905,87.0275,85.1605,85.309,53164.472380956,0
+VIOV.US,D,20220309,000000,86.5875,87.1615,86.4585,86.716,49166.840020546,0
+VIOV.US,D,20220310,000000,85.76,86.746,85.6655,86.746,29479.510148652,0
+VIOV.US,D,20220311,000000,87.276,87.5625,85.869,85.869,28550.767277042,0
+VIOV.US,D,20220314,000000,86.2255,86.2255,84.804,85.126,35449.711608112,0
+VIOV.US,D,20220315,000000,85.24,85.869,84.883,85.661,75936.843791588,0
+VIOV.US,D,20220316,000000,86.5125,87.5285,85.8095,87.5035,40836.420263452,0
+VIOV.US,D,20220317,000000,87.325,88.395,87.211,88.276,40842.47728218,0
+VIOV.US,D,20220318,000000,87.9395,88.5685,87.3845,88.4595,56015.30919555,0
+VIOV.US,D,20220321,000000,88.613,89.0785,87.8105,88.182,33412.534309298,0
+VIOV.US,D,20220322,000000,88.6575,89.579,88.187,88.4345,36313.846279958,0
+VIOV.US,D,20220323,000000,88.0285,88.1325,86.9885,87.0725,69653.696364524,0
+VIOV.US,D,20220324,000000,87.5135,87.6275,87.124,87.5975,29505.757229808,0
+VIOV.US,D,20220325,000000,87.8105,88.6565,87.716,88.5535,45201.51176002,0
+VIOV.US,D,20220328,000000,88.3555,88.4795,87.4565,88.103,50624.562527726,0
+VIOV.US,D,20220329,000000,88.633,90.2175,88.574,89.98,66427.324388798,0
+VIOV.US,D,20220330,000000,89.96,90.156,88.286,88.578,58183.721900136,0
+VIOV.US,D,20220331,000000,88.251,89.093,87.667,87.766,133627.92816852,0
+VIOV.US,D,20220401,000000,88.0285,88.588,87.6175,88.5435,36202.800936614,0
+VIOV.US,D,20220404,000000,88.6575,88.717,87.365,88.212,36186.648886674,0
+VIOV.US,D,20220405,000000,88.227,88.791,86.181,86.2815,81262.98225965,0
+VIOV.US,D,20220406,000000,85.7005,86.0075,85.1065,85.552,66607.015944392,0
+VIOV.US,D,20220407,000000,85.5765,85.7005,84.408,85.339,36023.10938102,0
+VIOV.US,D,20220408,000000,85.339,85.943,84.955,85.1015,36661.115353692,0
+VIOV.US,D,20220411,000000,84.849,85.973,84.7245,84.7545,56481.699637598,0
+VIOV.US,D,20220412,000000,85.463,86.483,85.0865,85.324,39847.107204562,0
+VIOV.US,D,20220413,000000,85.5075,86.9485,85.5075,86.746,60596.434360078,0
+VIOV.US,D,20220414,000000,86.736,87.4095,86.483,86.483,60717.574734638,0
+VIOV.US,D,20220418,000000,86.3,86.8025,85.983,86.32,39847.107204562,0
+VIOV.US,D,20220419,000000,86.265,88.0855,86.265,87.761,67065.330361468,0
+VIOV.US,D,20220420,000000,88.271,88.8855,88.271,88.4345,41898.417547076,0
+VIOV.US,D,20220421,000000,89.153,89.336,87.031,87.3,42395.093082762,0
+VIOV.US,D,20220422,000000,86.9435,86.9535,85.1605,85.339,48397.598642106,0
+VIOV.US,D,20220425,000000,84.517,85.339,83.1845,85.1855,60346.077585994,0
+VIOV.US,D,20220426,000000,84.591,84.6955,83.026,83.056,71365.813658272,0
+VIOV.US,D,20220427,000000,83.115,83.6025,82.397,82.8325,58561.276067508,0
+VIOV.US,D,20220428,000000,83.422,84.7395,82.2185,84.388,32917.877779854,0
+VIOV.US,D,20220429,000000,84.362,84.6485,82.1,82.2235,53760.07922253,0
+VIOV.US,D,20220502,000000,82.2335,83.224,81.1245,82.625,106619.68166085,0
+VIOV.US,D,20220503,000000,82.684,83.8335,82.38,83.3925,295166.59863516,0
+VIOV.US,D,20220504,000000,83.6895,85.5965,83.0235,85.418,60537.883179044,0
+VIOV.US,D,20220505,000000,84.804,84.804,81.8575,82.724,91053.143530166,0
+VIOV.US,D,20220506,000000,82.531,82.779,81.263,82.0055,361856.39383552,0
+VIOV.US,D,20220509,000000,80.9655,81.4855,79.7075,80.0595,129579.82065205,0
+VIOV.US,D,20220510,000000,80.7575,80.9605,78.0185,79.301,111275.51005636,0
+VIOV.US,D,20220511,000000,79.326,80.713,78.2315,78.306,77877.108790758,0
+VIOV.US,D,20220512,000000,78.1075,79.128,77.6325,79.128,142913.33787838,0
+VIOV.US,D,20220513,000000,79.9605,81.1825,79.9605,80.673,91315.614341708,0
+VIOV.US,D,20220516,000000,81.025,81.34,80.1185,80.668,70544.078117522,0
+VIOV.US,D,20220517,000000,81.8175,83.2045,81.8175,83.1945,57650.704252082,0
+VIOV.US,D,20220518,000000,82.3525,82.866,80.832,81.134,145778.30773667,0
+VIOV.US,D,20220519,000000,80.5195,81.4955,80.081,80.5345,90077.963514976,0
+VIOV.US,D,20220520,000000,81.347,81.4955,78.6035,79.975,118253.19563089,0
+VIOV.US,D,20220523,000000,80.688,81.5155,80.228,80.9115,68765.333617764,0
+VIOV.US,D,20220524,000000,80.322,80.4705,78.7515,80.292,145968.09432348,0
+VIOV.US,D,20220525,000000,80.1485,82.273,80.1485,81.813,59841.326025336,0
+VIOV.US,D,20220526,000000,82.4115,83.722,82.4115,83.3925,44472.650506428,0
+VIOV.US,D,20220527,000000,83.6995,84.9055,83.6995,84.9055,27169.767007082,0
+VIOV.US,D,20220531,000000,84.497,84.6405,83.7735,84.1255,39340.336637662,0
+VIOV.US,D,20220601,000000,84.6205,84.7005,82.9495,83.9075,51575.514468004,0
+VIOV.US,D,20220602,000000,84.101,85.2795,83.88,85.2155,32673.578024496,0
+VIOV.US,D,20220603,000000,84.6555,84.794,84.3285,84.532,37630.238350154,0
+VIOV.US,D,20220606,000000,85.2695,85.384,84.6805,85.2005,37289.026295148,0
+VIOV.US,D,20220607,000000,84.6205,86.0865,84.6205,86.0225,34115.148481732,0
+VIOV.US,D,20220608,000000,85.745,85.745,84.3535,84.6505,43737.732234112,0
+VIOV.US,D,20220609,000000,84.3085,84.361,83.15,83.15,32934.029829794,0
+VIOV.US,D,20220610,000000,81.8525,82.1915,80.8415,81.144,37054.821571004,0
+VIOV.US,D,20220613,000000,79.326,79.326,77.2605,77.6275,139307.39272904,0
+VIOV.US,D,20220614,000000,77.746,78.2165,76.597,77.1665,70988.259490902,0
+VIOV.US,D,20220615,000000,77.984,78.7755,77.2655,77.964,63651.19080518,0
+VIOV.US,D,20220616,000000,76.3645,76.463,73.754,74.126,192007.49367419,0
+VIOV.US,D,20220617,000000,74.4075,75.3985,73.8875,74.586,76556.678708076,0
+VIOV.US,D,20220621,000000,75.072,76.496,74.9825,75.7205,110336.67215353,0
+VIOV.US,D,20220622,000000,74.7445,76.032,74.7445,75.557,49520.166113006,0
+VIOV.US,D,20220623,000000,75.789,76.008,74.5465,75.61,42196.041538272,0
+VIOV.US,D,20220624,000000,76.2115,78.086,76.2115,77.9315,91702.362202692,0
+VIOV.US,D,20220627,000000,78.19,79.1245,77.9515,78.6125,73380.396797916,0
+VIOV.US,D,20220628,000000,79.1245,79.8105,77.544,77.564,45664.0991094,0
+VIOV.US,D,20220629,000000,77.663,77.663,76.0575,76.7185,58275.034674018,0
+VIOV.US,D,20220630,000000,75.7545,77.0545,75.3515,76.515,50125.904035596,0
+VIOV.US,D,20220701,000000,76.2715,77.549,75.675,77.4295,39697.591710348,0
+VIOV.US,D,20220705,000000,76.321,77.047,74.919,77.047,60769.461233298,0
+VIOV.US,D,20220706,000000,77.012,77.012,75.163,76.003,53783.055232992,0
+VIOV.US,D,20220707,000000,76.654,77.39,76.654,77.1315,38339.738542998,0
+VIOV.US,D,20220708,000000,77.0715,77.4745,76.525,76.9675,130078.31016349,0
+VIOV.US,D,20220711,000000,76.495,76.5895,75.968,76.0425,40697.373968382,0
+VIOV.US,D,20220712,000000,76.3655,76.868,75.844,76.122,66927.07389294,0
+VIOV.US,D,20220713,000000,75.292,76.0525,74.9375,75.8685,85886.72737779,0
+VIOV.US,D,20220714,000000,74.626,75.098,74.0615,74.9985,76271.11531863,0
+VIOV.US,D,20220715,000000,75.8785,76.7135,75.416,76.5595,40755.71136372,0
+VIOV.US,D,20220718,000000,77.36,77.852,76.53,76.709,53014.610921988,0
+VIOV.US,D,20220719,000000,77.6035,79.403,77.6035,79.219,41055.444877698,0
+VIOV.US,D,20220720,000000,79.3035,80.099,79.1305,80.0545,66291.397447188,0
+VIOV.US,D,20220721,000000,79.3535,79.8205,78.4485,79.8205,73720.362998334,0
+VIOV.US,D,20220722,000000,80.0345,80.4195,78.8015,79.403,264286.50559004,0
+VIOV.US,D,20220725,000000,79.627,80.3425,79.388,80.084,37253.456009118,0
+VIOV.US,D,20220726,000000,79.791,80.0395,79.5125,79.6765,25734.837881346,0
+VIOV.US,D,20220727,000000,80.263,81.695,79.97,81.441,71240.017879308,0
+VIOV.US,D,20220728,000000,81.799,82.4355,80.93,82.3955,55116.768788478,0
+VIOV.US,D,20220729,000000,82.49,83.3305,82.351,83.166,177126.41368642,0
+VIOV.US,D,20220801,000000,82.7685,83.9365,81.9535,83.4895,186365.85012737,0
+VIOV.US,D,20220802,000000,83.2855,83.41,82.54,82.55,65458.58083788,0
+VIOV.US,D,20220803,000000,82.9775,83.3155,82.5,83.1515,43127.428229358,0
+VIOV.US,D,20220804,000000,83.2955,83.2955,82.182,82.2465,38420.203915878,0
+VIOV.US,D,20220805,000000,81.5755,82.664,81.5755,82.6195,44439.013807302,0
+VIOV.US,D,20220808,000000,83.1065,83.9765,83.0965,83.355,53919.846366888,0
+VIOV.US,D,20220809,000000,83.1215,83.356,82.2515,82.6045,42503.821589538,0
+VIOV.US,D,20220810,000000,84.021,84.4535,83.748,84.3045,75496.63610466,0
+VIOV.US,D,20220811,000000,85.0305,85.5625,84.906,84.9955,54289.987082136,0
+VIOV.US,D,20220812,000000,85.443,86.4025,85.2045,86.3875,43394.975594184,0
+VIOV.US,D,20220815,000000,85.6665,86.661,85.46,86.641,38864.77510104,0
+VIOV.US,D,20220816,000000,86.5115,87.531,86.442,87.1085,48544.759458504,0
+VIOV.US,D,20220817,000000,86.477,86.5765,85.6555,86.139,41683.074786162,0
+VIOV.US,D,20220818,000000,86.2535,86.8095,86.0345,86.6855,27947.635635546,0
+VIOV.US,D,20220819,000000,86.0295,86.0295,85.0105,85.1795,39932.952926022,0
+VIOV.US,D,20220822,000000,84.1155,84.1155,83.1885,83.36,60151.889496444,0
+VIOV.US,D,20220823,000000,83.589,84.031,83.211,83.3055,49592.820940266,0
+VIOV.US,D,20220824,000000,83.211,83.65,82.7685,83.4445,26569.666124976,0
+VIOV.US,D,20220825,000000,83.7825,85.1495,83.5815,85.0205,45189.353409408,0
+VIOV.US,D,20220826,000000,85.085,85.085,82.52,82.55,62783.10718962,0
+VIOV.US,D,20220829,000000,81.814,82.321,81.5405,81.784,59315.049618492,0
+VIOV.US,D,20220830,000000,82.003,82.003,80.38,80.5615,49496.26249281,0
+VIOV.US,D,20220831,000000,80.646,80.646,79.6565,79.6815,139710.01529722,0
+VIOV.US,D,20220901,000000,78.9855,79.115,78.081,78.717,131556.86139016,0
+VIOV.US,D,20220902,000000,79.597,79.8455,77.9515,78.2795,66587.107692522,0
+VIOV.US,D,20220906,000000,78.543,78.6325,76.843,77.146,78369.249916476,0
+VIOV.US,D,20220907,000000,76.9525,78.6175,76.9525,78.558,58017.545480802,0
+VIOV.US,D,20220908,000000,77.9765,78.6475,77.4345,78.6325,61043.04350109,0
+VIOV.US,D,20220909,000000,79.3735,80.308,79.3735,80.2185,39428.0327112,0
+VIOV.US,D,20220912,000000,80.78,81.434,80.7625,81.277,78107.737454616,0
+VIOV.US,D,20220913,000000,79.5375,79.786,77.892,78.225,62972.200815888,0
+VIOV.US,D,20220914,000000,78.419,78.419,77.253,78.1255,69685.024548402,0
+VIOV.US,D,20220915,000000,77.673,78.352,77.2955,77.5735,72790.98794157,0
+VIOV.US,D,20220916,000000,76.557,77.1315,76.0325,77.1315,61622.394185826,0
+VIOV.US,D,20220919,000000,76.321,78.1555,76.321,78.056,63947.843462058,0
+VIOV.US,D,20220920,000000,77.4245,77.4245,76.4765,77.007,416130.69911756,0
+VIOV.US,D,20220921,000000,77.549,77.852,76.112,76.132,92788.644736572,0
+VIOV.US,D,20220922,000000,76.122,76.122,74.457,74.6705,72273.997920816,0
+VIOV.US,D,20220923,000000,73.6465,73.6465,71.914,72.8065,118016.55076877,0
+VIOV.US,D,20220926,000000,72.389,73.547,71.5635,71.708,110919.50488076,0
+VIOV.US,D,20220927,000000,72.4585,72.8265,71.0815,71.5985,185187.03241468,0
+VIOV.US,D,20220928,000000,71.995,73.88,71.755,73.535,216998,0
+VIOV.US,D,20220929,000000,72.665,72.665,71.07,71.93,122430,0
+VIOV.US,D,20220930,000000,71.89,72.995,71.315,71.385,144688,0
+VIOV.US,D,20221003,000000,72.55,73.5575,71.485,73.18,136790,0
+VIOV.US,D,20221004,000000,74.375,75.99,74.375,75.99,122584,0
+VIOV.US,D,20221005,000000,75.195,75.8022,74.54,75.59,241868,0
+VIOV.US,D,20221006,000000,75.25,75.76,74.845,75.045,74156,0
+VIOV.US,D,20221007,000000,74.535,74.535,73.125,73.355,110816,0
+VIOV.US,D,20221010,000000,73.535,74.105,73.2044,73.5,90208,0
+VIOV.US,D,20221011,000000,73.085,74.52,72.7266,73.765,91290,0
+VIOV.US,D,20221012,000000,73.9,73.9,72.965,73.485,145288,0
+VIOV.US,D,20221013,000000,72.145,75.692,71.6474,75.365,76356,0
+VIOV.US,D,20221014,000000,75.85,76.185,73.755,73.885,69346,0
+VIOV.US,D,20221017,000000,75.19,76.0713,75.175,75.76,54562,0
+VIOV.US,D,20221018,000000,77.125,77.72,76.175,76.74,66368,0
+VIOV.US,D,20221019,000000,76.265,76.555,74.955,75.86,40460,0
+VIOV.US,D,20221020,000000,76.065,76.59,74.68,74.98,32468,0
+VIOV.US,D,20221021,000000,75.125,76.81,74.865,76.58,40572,0
+VIOV.US,D,20221024,000000,76.95,77.415,76.385,77.285,42108,0
+VIOV.US,D,20221025,000000,77.375,79.2125,77.2475,78.975,34422,0
+VIOV.US,D,20221026,000000,79.305,80.585,79.3,79.53,54278,0
+VIOV.US,D,20221027,000000,80.32,81.17,79.858,80.05,111210,0
+VIOV.US,D,20221028,000000,80.075,81.675,79.82,81.575,125158,0
+VIOV.US,D,20221031,000000,81.375,81.99,81.025,81.73,166790,0
+VIOV.US,D,20221101,000000,82.5,82.5,81.68,82.035,110808,0
+VIOV.US,D,20221102,000000,81.515,82.32,79.3856,79.48,103780,0
+VIOV.US,D,20221103,000000,78.69,79.465,77.7688,79.155,39168,0
+VIOV.US,D,20221104,000000,80.205,80.615,79.31,80.44,52198,0
+VIOV.US,D,20221107,000000,80.805,81.3519,80.4,81.215,46314,0
+VIOV.US,D,20221108,000000,81.64,82.0694,80.4182,81.195,99766,0
+VIOV.US,D,20221109,000000,80.505,80.97,79.215,79.4,62900,0
+VIOV.US,D,20221110,000000,82.205,83.745,82.045,83.63,71592,0
+VIOV.US,D,20221111,000000,84.08,84.72,83.8,84.01,103186,0
+VIOV.US,D,20221114,000000,83.525,84.347,83.035,83.035,47338,0
+VIOV.US,D,20221115,000000,84.315,84.98,83.59,84.1,84598,0
+VIOV.US,D,20221116,000000,83.715,83.715,82.773,82.865,80340,0
+VIOV.US,D,20221117,000000,81.74,82.575,81.525,82.565,49486,0
+VIOV.US,D,20221118,000000,83.445,83.6,82.7925,83.175,34376,0
+VIOV.US,D,20221121,000000,82.885,83.12,82.395,83.055,69220,0
+VIOV.US,D,20221122,000000,83.66,84.19,83.38,83.97,49240,0
+VIOV.US,D,20221123,000000,83.7575,84.2483,83.475,83.89,41792,0
+VIOV.US,D,20221125,000000,84.095,84.6623,84.095,84.13,35538,0
+VIOV.US,D,20221128,000000,83.45,83.6325,82.39,82.61,69534,0
+VIOV.US,D,20221129,000000,82.615,83.225,82.615,83.115,47390,0
+VIOV.US,D,20221130,000000,83.23,84.75,82.08,84.75,76328,0
+VIOV.US,D,20221201,000000,84.93,85.495,84.28,84.535,71012,0
+VIOV.US,D,20221202,000000,83.53,85.1575,83.53,84.94,46142,0
+VIOV.US,D,20221205,000000,84.215,84.215,82.2892,82.5125,79586,0
+VIOV.US,D,20221206,000000,82.58,82.5825,81.545,82.075,33136,0
+VIOV.US,D,20221207,000000,81.785,82.3925,81.43,81.54,50116,0
+VIOV.US,D,20221208,000000,81.97,82.6,81.6201,81.965,27698,0
+VIOV.US,D,20221209,000000,81.485,81.795,81.04,81.04,96542,0
+VIOV.US,D,20221212,000000,81.04,81.9875,80.75,81.845,56752,0
+VIOV.US,D,20221213,000000,84.14,84.5285,81.84,82.08,66488,0
+VIOV.US,D,20221214,000000,82.08,82.7,81.195,81.42,49750,0
+VIOV.US,D,20221215,000000,80.925,80.925,79.515,79.805,70816,0
+VIOV.US,D,20221216,000000,79.125,79.2138,78.305,78.99,70226,0
+VIOV.US,D,20221219,000000,78.77,78.995,77.84,78.195,66032,0
+VIOV.US,D,20221220,000000,77.46,78.1476,77.145,77.71,107570,0
+VIOV.US,D,20221221,000000,78.35,79.355,78.35,78.78,144744,0
+VIOV.US,D,20221222,000000,78.215,78.215,76.62,78.075,92992,0
+VIOV.US,D,20221223,000000,78.015,78.705,77.62,78.705,103108,0
+VIOV.US,D,20221227,000000,78.56,78.8525,78.095,78.6,101716,0
+VIOV.US,D,20221228,000000,78.77,78.7825,76.965,76.965,130374,0
+VIOV.US,D,20221229,000000,77.54,79.115,77.54,78.88,139190,0
+VIOV.US,D,20221230,000000,78.24,78.86,78,78.525,188984,0
+VIOV.US,D,20230103,000000,79.215,80.15,78.18,78.695,100606,0
+VIOV.US,D,20230104,000000,79.415,80.687,79.415,80.245,51322,0
+VIOV.US,D,20230105,000000,79.615,79.8234,78.75,79.465,51616,0
+VIOV.US,D,20230106,000000,80.31,81.48,80.0225,81.385,45354,0
+VIOV.US,D,20230109,000000,81.85,82.3125,81.295,81.37,76506,0
+VIOV.US,D,20230110,000000,81.235,82.55,81.0925,82.51,38316,0
+VIOV.US,D,20230111,000000,82.925,83.73,82.785,83.665,64476,0
+VIOV.US,D,20230112,000000,83.985,84.78,83.505,84.78,66194,0
+VIOV.US,D,20230113,000000,84.325,85.305,84.085,85.175,124078,0
+VIOV.US,D,20230117,000000,85.115,85.445,84.7305,84.99,106960,0
+VIOV.US,D,20230118,000000,85.255,85.9025,83.675,83.745,46396,0
+VIOV.US,D,20230119,000000,83.015,83.403,82.415,82.96,46158,0
+VIOV.US,D,20230120,000000,83.24,84.44,82.915,84.44,57634,0
+VIOV.US,D,20230123,000000,84.815,85.8649,84.53,85.5092,66036,0
+VIOV.US,D,20230124,000000,85.15,85.4275,84.725,85.02,63938,0
+VIOV.US,D,20230125,000000,84.725,85.57,84.1134,85.565,39788,0
+VIOV.US,D,20230126,000000,86.025,86.485,85.075,85.928,136920,0
+VIOV.US,D,20230127,000000,85.87,86.924,85.81,86.655,49728,0
+VIOV.US,D,20230130,000000,86,86.635,85.655,85.825,119372,0
+VIOV.US,D,20230131,000000,85.915,88.19,85.915,88.105,227354,0
+VIOV.US,D,20230201,000000,88.015,90.245,87.62,89.39,124850,0
+VIOV.US,D,20230202,000000,90.17,92.1975,90.09,92.085,114554,0
+VIOV.US,D,20230203,000000,91.315,92.0025,90.78,91.55,83710,0
+VIOV.US,D,20230206,000000,90.715,90.765,89.383,89.615,94592,0
+VIOV.US,D,20230207,000000,89.31,90.4771,88.74,90.225,95022,0
+VIOV.US,D,20230208,000000,89.905,89.905,88.55,88.8698,48698,0
+VIOV.US,D,20230209,000000,89.69,89.9989,87.725,87.78,52304,0
+VIOV.US,D,20230210,000000,87.725,88.02,87.0675,88.02,54974,0
+VIOV.US,D,20230213,000000,87.9,89.075,87.6175,88.985,60574,0
+VIOV.US,D,20230214,000000,88.65,89.3925,87.935,88.79,78246,0
+VIOV.US,D,20230215,000000,87.995,89.745,87.94,89.56,65894,0
+VIOV.US,D,20230216,000000,88.39,89.91,88.265,89.015,92532,0
+VIOV.US,D,20230217,000000,88.73,89.285,88.3958,89.285,32098,0
+VIOV.US,D,20230221,000000,88.39,88.39,86.315,86.3406,68124,0
+VIOV.US,D,20230222,000000,86.595,87.3875,86.395,86.6816,54874,0
+VIOV.US,D,20230223,000000,87.385,87.7144,86.135,87.3052,34482,0
+VIOV.US,D,20230224,000000,86.475,86.5,85.5786,86.47,42138,0
+VIOV.US,D,20230227,000000,87.255,87.5775,86.475,86.64,38600,0
+VIOV.US,D,20230228,000000,86.485,87.325,86.485,86.74,49320,0
+VIOV.US,D,20230301,000000,86.675,87.25,86.2224,86.98,59978,0
+VIOV.US,D,20230302,000000,86.47,87.57,86.0801,87.57,72020,0
+VIOV.US,D,20230303,000000,87.775,88.55,87.115,88.435,78634,0
+VIOV.US,D,20230306,000000,88.445,88.445,85.625,85.95,78776,0
+VIOV.US,D,20230307,000000,86.02,86.125,84.843,85.19,54304,0
+VIOV.US,D,20230308,000000,85.28,85.405,84.585,85.405,33614,0
+VIOV.US,D,20230309,000000,85.39,85.39,83.146,83.305,68238,0
+VIOV.US,D,20230310,000000,82.73,82.73,80.3978,80.9892,65498,0
+VIOV.US,D,20230313,000000,79.42,80.241,78.4581,78.83,157184,0
+VIOV.US,D,20230314,000000,80.86,81.69,79.28,80.27,80159,0
+VIOV.US,D,20230315,000000,77.98,78.95,77.3958,78.91,97572,0
+VIOV.US,D,20230316,000000,78.09,80.465,77.2597,80.11,156301,0
+VIOV.US,D,20230317,000000,78.97,79.5,77.39,77.65,108711,0
+VIOV.US,D,20230320,000000,77.93,79.664,77.93,78.5,63275,0
+VIOV.US,D,20230321,000000,79.91,80.65,79.57,79.83,47009,0
+VIOV.US,D,20230322,000000,79.67,80.19,77.62,77.62,65824,0
+VIOV.US,D,20230323,000000,78.28,78.86,76.3,76.95,68700,0
+VIOV.US,D,20230324,000000,75.93,77.68,75.4392,77.55,65247,0
+VIOV.US,D,20230327,000000,78.52,78.84,78,78.39,82603,0
+VIOV.US,D,20230328,000000,77.95,79.06,77.95,78.52,104859,0
+VIOV.US,D,20230329,000000,79.56,79.56,78.6538,79.17,67659,0
+VIOV.US,D,20230330,000000,79.73,80.15,78.9862,79.19,61581,0
+VIOV.US,D,20230331,000000,79.68,80.97,79.4,80.76,252323,0
+VIOV.US,D,20230403,000000,80.78,81.37,80.01,80.71,153169,0
+VIOV.US,D,20230404,000000,81,81,78.82,79.11,89594,0
+VIOV.US,D,20230405,000000,78.98,79.07,78.24,78.74,81629,0
+VIOV.US,D,20230406,000000,78.63,78.9365,78.31,78.79,59841,0
+VIOV.US,D,20230410,000000,78.4,79.9029,78.4,79.7,45577,0
+VIOV.US,D,20230411,000000,79.93,80.9747,79.93,80.58,50888,0
+VIOV.US,D,20230412,000000,81.1,81.19,79.58,79.74,50203,0
+VIOV.US,D,20230413,000000,80.08,80.48,79.61,80.12,28526,0
+VIOV.US,D,20230414,000000,80.21,80.7978,79.02,79.48,45143,0
+VIOV.US,D,20230417,000000,79.54,80.19,79.35,80.1,44717,0
+VIOV.US,D,20230418,000000,80.34,80.42,79.32,79.63,52553,0
+VIOV.US,D,20230419,000000,79.38,80.31,79.155,80.1,25333,0
+VIOV.US,D,20230420,000000,79.48,79.95,79.12,79.52,101762,0
+VIOV.US,D,20230421,000000,79.73,79.78,78.87,79.32,41417,0
+VIOV.US,D,20230424,000000,79.23,79.9,79.075,79.5,48659,0
+VIOV.US,D,20230425,000000,78.83,78.83,77.17,77.2544,36697,0
+VIOV.US,D,20230426,000000,77.04,77.5,76.3,76.62,28351,0
+VIOV.US,D,20230427,000000,76.85,77.9,76.6706,77.85,61521,0
+VIOV.US,D,20230428,000000,77.74,79.13,77.74,78.86,70307,0
+VIOV.US,D,20230501,000000,78.67,79.77,78.4683,78.63,79650,0
+VIOV.US,D,20230502,000000,78.09,78.09,75.82,76.91,75793,0
+VIOV.US,D,20230503,000000,77.28,78.33,76.79,76.92,117278,0
+VIOV.US,D,20230504,000000,76.51,76.51,75.09,75.89,59147,0
+VIOV.US,D,20230505,000000,77.02,77.7608,76.98,77.59,41799,0
+VIOV.US,D,20230508,000000,77.95,78.1,76.87,77.26,39676,0
+VIOV.US,D,20230509,000000,76.96,77.16,76.38,76.71,38376,0
+VIOV.US,D,20230510,000000,77.75,77.8,76.05,76.77,48212,0
+VIOV.US,D,20230511,000000,76.4,76.41,75.87,76.36,166961,0
+VIOV.US,D,20230512,000000,76.65,76.72,75.5642,76.02,43970,0
+VIOV.US,D,20230515,000000,76.2,77.24,76.15,76.82,53145,0
+VIOV.US,D,20230516,000000,76.32,76.41,75.5917,75.67,45857,0
+VIOV.US,D,20230517,000000,76.21,77.855,76.025,77.68,48213,0
+VIOV.US,D,20230518,000000,77.46,78.4,77.14,78.36,40818,0
+VIOV.US,D,20230519,000000,78.81,78.96,77.14,77.51,49173,0
+VIOV.US,D,20230522,000000,77.7,78.495,77.47,78.09,51403,0
+VIOV.US,D,20230523,000000,77.99,79.392,77.86,78.175,39072,0
+VIOV.US,D,20230524,000000,78.05,78.05,76.81,77.09,36597,0
+VIOV.US,D,20230525,000000,76.87,76.93,75.7526,76.47,49847,0
+VIOV.US,D,20230526,000000,76.51,77.47,76.45,77.38,35362,0
+VIOV.US,D,20230530,000000,77.58,77.735,76.825,77.18,43237,0
+VIOV.US,D,20230531,000000,76.7,76.84,75.4517,75.89,46084,0
+VIOV.US,D,20230601,000000,76.17,76.9929,75.65,76.46,68302,0
+VIOV.US,D,20230602,000000,77.64,80,77.64,79.94,43202,0
+VIOV.US,D,20230605,000000,79.8,79.8,77.665,78.28,40669,0
+VIOV.US,D,20230606,000000,78.25,81.08,78.25,80.89,30571,0
+VIOV.US,D,20230607,000000,81.26,83.18,81.26,82.89,43725,0
+VIOV.US,D,20230608,000000,82.72,82.72,81.595,82.22,55043,0
+VIOV.US,D,20230609,000000,82.16,82.16,81.21,81.5,38192,0
+VIOV.US,D,20230612,000000,81.57,82.12,80.985,81.59,46958,0
+VIOV.US,D,20230613,000000,81.95,82.99,81.86,82.4,120817,0
+VIOV.US,D,20230614,000000,82.54,83.02,80.8377,81.19,40873,0
+VIOV.US,D,20230615,000000,80.94,82.12,80.8792,82.01,50184,0
+VIOV.US,D,20230616,000000,82.25,82.25,81.04,81.68,44884,0
+VIOV.US,D,20230620,000000,81.3,81.4639,80.85,81.21,49467,0
+VIOV.US,D,20230621,000000,81.07,81.61,80.46,81.1495,28368,0
+VIOV.US,D,20230622,000000,80.86,80.86,79.79,80.1,31819,0
+VIOV.US,D,20230623,000000,79.25,79.82,78.625,78.83,23372,0
+VIOV.US,D,20230626,000000,78.75,80.0693,78.75,79.45,30979,0
+VIOV.US,D,20230627,000000,79.8,81.35,79.5026,81,38829,0
+VIOV.US,D,20230628,000000,80.8,81,80.37,81,29493,0
+VIOV.US,D,20230629,000000,80.77,82.23,80.77,82.17,48032,0
+VIOV.US,D,20230630,000000,82.89,82.89,82.0166,82.11,30322,0
+VIOV.US,D,20230703,000000,81.93,82.93,81.93,82.68,43559,0
+VIOV.US,D,20230705,000000,82.44,82.44,81.415,81.55,57692,0
+VIOV.US,D,20230706,000000,80.57,80.57,79.33,80.2569,39468,0
+VIOV.US,D,20230707,000000,80.59,81.89,80.24,81.15,19128,0
+VIOV.US,D,20230710,000000,81.07,82.42,80.73,82.22,44488,0
+VIOV.US,D,20230711,000000,82.46,83.29,82.3741,83.29,41782,0
+VIOV.US,D,20230712,000000,84.34,84.595,83.94,84.09,43356,0
+VIOV.US,D,20230713,000000,84.34,84.49,83.94,84.4,32125,0
+VIOV.US,D,20230714,000000,84.38,84.38,82.948,83.68,48680,0
+VIOV.US,D,20230717,000000,83.31,84.4,83.25,84.02,46403,0
+VIOV.US,D,20230718,000000,84.24,85.5438,84.24,85.21,25802,0
+VIOV.US,D,20230719,000000,85.7,86.33,85.61,86.24,30368,0
+VIOV.US,D,20230720,000000,86.25,86.25,85.2401,85.72,73385,0
+VIOV.US,D,20230721,000000,86.17,86.17,85.03,85.14,25126,0
+VIOV.US,D,20230724,000000,85.11,86.09,85.11,85.82,41947,0
+VIOV.US,D,20230725,000000,85.79,86.15,85.46,85.49,28182,0
+VIOV.US,D,20230726,000000,85.59,86.7584,85.59,86.69,37203,0
+VIOV.US,D,20230727,000000,87.08,87.2,85.45,85.5614,28159,0
+VIOV.US,D,20230728,000000,86.49,86.755,86,86.31,23030,0
+VIOV.US,D,20230731,000000,86.4,87.04,86.4,87.03,41445,0
+VIOV.US,D,20230801,000000,86.55,86.8,85.8,86.75,28179,0
+VIOV.US,D,20230802,000000,85.76,85.98,85.38,85.82,27541,0
+VIOV.US,D,20230803,000000,85.49,85.77,84.77,85.36,28631,0
+VIOV.US,D,20230804,000000,85.53,86.34,85.2,85.52,33458,0
+VIOV.US,D,20230807,000000,85.66,86.16,85.32,86.1,66475,0
+VIOV.US,D,20230808,000000,84.98,85.6154,84.3,85.595,23046,0
+VIOV.US,D,20230809,000000,85.49,85.49,84.6,84.97,26161,0
+VIOV.US,D,20230810,000000,85.28,86.15,84.325,84.6,28970,0
+VIOV.US,D,20230811,000000,84.19,84.8708,84.15,84.48,21504,0
+VIOV.US,D,20230814,000000,83.95,84.08,83.355,83.92,38550,0
+VIOV.US,D,20230815,000000,83.29,83.42,82.84,82.84,21519,0
+VIOV.US,D,20230816,000000,82.84,83.365,81.9384,81.9384,30223,0
+VIOV.US,D,20230817,000000,82.14,82.37,81.21,81.28,22625,0
+VIOV.US,D,20230818,000000,80.67,81.77,80.63,81.49,19893,0
+VIOV.US,D,20230821,000000,81.52,81.735,80.6,80.81,25882,0
+VIOV.US,D,20230822,000000,81.06,81.37,80.265,80.46,20543,0
+VIOV.US,D,20230823,000000,80.56,81.4499,80.27,81.31,21861,0
+VIOV.US,D,20230824,000000,81.09,81.5164,80.64,80.64,20650,0
+VIOV.US,D,20230825,000000,81.07,81.37,79.91,80.57,24370,0
+VIOV.US,D,20230828,000000,80.96,81.92,80.96,81.41,32835,0
+VIOV.US,D,20230829,000000,81.42,82.4999,81.42,82.44,26553,0
+VIOV.US,D,20230830,000000,82.32,83.0541,82.0501,82.71,24876,0
+VIOV.US,D,20230831,000000,82.95,83.3,82.645,82.6943,23279,0
+VIOV.US,D,20230901,000000,83.24,83.91,83.24,83.56,40659,0
+VIOV.US,D,20230905,000000,83.01,83.01,80.87,80.93,36810,0
+VIOV.US,D,20230906,000000,81.03,81.27,80.171,80.66,18550,0
+VIOV.US,D,20230907,000000,80.17,80.38,79.66,79.94,22535,0
+VIOV.US,D,20230908,000000,80,80.0099,79.4692,79.65,40999,0
+VIOV.US,D,20230911,000000,80.1,80.43,79.68,79.68,25623,0
+VIOV.US,D,20230912,000000,79.62,79.945,79.46,79.6,32953,0
+VIOV.US,D,20230913,000000,79.58,79.8,78.865,79.06,40479,0
+VIOV.US,D,20230914,000000,79.7,80.67,79.7,80.65,47751,0
+VIOV.US,D,20230915,000000,80.27,80.47,79.525,80.08,28346,0
+VIOV.US,D,20230918,000000,80.12,80.12,79.43,79.43,31904,0
+VIOV.US,D,20230919,000000,79.51,79.92,79.27,79.38,19332,0
+VIOV.US,D,20230920,000000,79.83,80.295,78.83,78.83,48202,0
+VIOV.US,D,20230921,000000,78.38,78.38,77.64,77.67,34395,0
+VIOV.US,D,20230922,000000,77.83,78.08,77.2304,77.26,35533,0
+VIOV.US,D,20230925,000000,76.85,77.69,76.755,77.43,32980,0
+VIOV.US,D,20230926,000000,76.91,77.42,76.14,76.16,43867,0
+VIOV.US,D,20230927,000000,76.72,77.3,76.22,76.72,26326,0
+VIOV.US,D,20230928,000000,76.52,77.73,76.52,77.37,24524,0
+VIOV.US,D,20230929,000000,77.99,78,76.87,77.05,38991,0
+VIOV.US,D,20231002,000000,76.74,77.05,75.55,76.04,66354,0
+VIOV.US,D,20231003,000000,75.45,75.56,74.13,74.36,48979,0
+VIOV.US,D,20231004,000000,74.41,74.7899,73.63,74.47,70560,0
+VIOV.US,D,20231005,000000,74.4,74.7,73.83,74.3,46040,0
+VIOV.US,D,20231006,000000,73.91,75.105,73.25,74.56,42988,0
+VIOV.US,D,20231009,000000,74.14,75.44,74.14,75.18,37204,0
+VIOV.US,D,20231010,000000,75.44,76.46,75.44,76.04,30800,0
+VIOV.US,D,20231011,000000,76.21,76.7858,75.7,76.25,54670,0
+VIOV.US,D,20231012,000000,76.37,76.37,74.26,74.7425,60090,0
+VIOV.US,D,20231013,000000,75.14,75.14,73.73,73.82,44741,0
+VIOV.US,D,20231016,000000,74.33,75.5734,74.33,75.4,54532,0
+VIOV.US,D,20231017,000000,74.81,77,74.81,76.44,45428,0
+VIOV.US,D,20231018,000000,75.78,75.78,74.91,75.02,43715,0
+VIOV.US,D,20231019,000000,74.78,75.38,73.6752,73.81,46253,0
+VIOV.US,D,20231020,000000,73.74,74.07,72.95,72.95,71214,0
+VIOV.US,D,20231023,000000,72.65,73.2826,72.21,72.21,56965,0
+VIOV.US,D,20231024,000000,72.61,73.09,72.15,72.51,48208,0
+VIOV.US,D,20231025,000000,71.92,72.07,71.35,71.48,41881,0
+VIOV.US,D,20231026,000000,71.67,72.47,71.465,71.87,66876,0
+VIOV.US,D,20231027,000000,72.05,72.1,70.6801,70.88,147279,0
+VIOV.US,D,20231030,000000,71.47,72.09,70.99,71.51,104430,0
+VIOV.US,D,20231031,000000,71.7,72.3381,71.64,72.12,67371,0
+VIOV.US,D,20231101,000000,72.21,72.57,71.48,72.51,68057,0
+VIOV.US,D,20231102,000000,73.39,74.865,73.39,74.8161,54793,0
+VIOV.US,D,20231103,000000,76.22,77.6718,76.22,77.12,103294,0
+VIOV.US,D,20231106,000000,77.07,77.07,75.9,76.25,42276,0
+VIOV.US,D,20231107,000000,75.99,76.129,75.47,75.69,64496,0
+VIOV.US,D,20231108,000000,75.7,75.81,74.78,74.96,42266,0
+VIOV.US,D,20231109,000000,75.49,75.49,73.68,73.8096,65695,0
+VIOV.US,D,20231110,000000,74.19,74.76,73.52,74.49,79601,0
+VIOV.US,D,20231113,000000,74.18,74.75,73.75,74.27,44179,0
+VIOV.US,D,20231114,000000,76.74,78.64,76.74,78.54,241515,0
+VIOV.US,D,20231115,000000,78.51,79.94,78.485,78.88,55028,0
+VIOV.US,D,20231116,000000,78.69,78.805,77.31,77.59,53007,0
+VIOV.US,D,20231117,000000,78.2,78.63,78.2,78.45,48605,0
+VIOV.US,D,20231120,000000,78.51,78.92,78.01,78.79,49935,0
+VIOV.US,D,20231121,000000,78.37,78.37,77.73,77.77,101386,0
+VIOV.US,D,20231122,000000,78.18,78.7,77.95,78.11,47826,0
+VIOV.US,D,20231124,000000,78.06,78.6802,78.06,78.48,27374,0
+VIOV.US,D,20231127,000000,78.2,78.44,77.69,78.27,65740,0
+VIOV.US,D,20231128,000000,78.21,78.545,77.4801,78.14,38250,0
+VIOV.US,D,20231129,000000,78.65,79.82,78.42,78.47,45154,0
+VIOV.US,D,20231130,000000,78.75,78.95,78.06,78.64,31633,0
+VIOV.US,D,20231201,000000,78.45,81.35,78.23,81.18,49851,0
+VIOV.US,D,20231204,000000,80.86,82.52,80.82,82.32,104558,0
+VIOV.US,D,20231205,000000,82.26,82.26,80.92,81.1,74977,0
+VIOV.US,D,20231206,000000,81.63,82.789,80.84,80.94,34702,0
+VIOV.US,D,20231207,000000,81.11,82.08,80.8182,82.08,36886,0
+VIOV.US,D,20231208,000000,81.77,82.79,81.77,82.47,47519,0
+VIOV.US,D,20231211,000000,82.44,83.04,82.3039,83.01,29404,0
+VIOV.US,D,20231212,000000,82.83,83.1462,82.27,82.81,49095,0
+VIOV.US,D,20231213,000000,82.77,85.8,82.0801,85.63,72269,0
+VIOV.US,D,20231214,000000,87.08,88.95,87.08,88.42,120811,0
+VIOV.US,D,20231215,000000,88.54,88.7,87,87.38,97112,0
+VIOV.US,D,20231218,000000,87.73,87.88,86.99,87,56295,0
+VIOV.US,D,20231219,000000,87.54,89.03,87.43,88.84,81842,0
+VIOV.US,D,20231220,000000,87.95,89.1295,86.52,86.57,80614,0
+VIOV.US,D,20231221,000000,87.4,88.12,87.07,88.12,52409,0
+VIOV.US,D,20231222,000000,88.53,89.27,88.16,88.5,76588,0
+VIOV.US,D,20231226,000000,88.77,89.83,88.59,89.58,66449,0
+VIOV.US,D,20231227,000000,89.97,90.3299,89.4901,89.92,104826,0
+VIOV.US,D,20231228,000000,89.65,90.16,89.3,89.92,115508,0
+VIOV.US,D,20231229,000000,89.67,89.8799,88.48,88.5,305064,0
+VIOV.US,D,20240102,000000,87.89,89.32,87.63,88.27,144408,0
+VIOV.US,D,20240103,000000,87.4,87.4,85.39,85.49,102256,0
+VIOV.US,D,20240104,000000,85.48,86.03,85.39,85.39,55051,0
+VIOV.US,D,20240105,000000,85.01,86.44,84.69,85.4,60338,0
+VIOV.US,D,20240108,000000,85.37,86.84,85,86.75,58729,0
+VIOV.US,D,20240109,000000,85.72,85.9795,85.27,85.66,38289,0
+VIOV.US,D,20240110,000000,85.5,86.06,84.9,85.92,45786,0
+VIOV.US,D,20240111,000000,85.48,85.48,84.1601,85.01,60483,0
+VIOV.US,D,20240112,000000,85.92,86.36,84.44,84.66,41402,0
+VIOV.US,D,20240116,000000,83.89,84.11,83.41,83.51,45745,0
+VIOV.US,D,20240117,000000,82.35,82.99,81.76,82.31,87305,0
+VIOV.US,D,20240118,000000,82.94,83.15,82.1409,83.05,58967,0
+VIOV.US,D,20240119,000000,83.45,84.06,82.485,83.99,47854,0
+VIOV.US,D,20240122,000000,84.59,86.02,84.59,85.9,72485,0
+VIOV.US,D,20240123,000000,86.6,86.97,85.3201,85.49,59796,0
+VIOV.US,D,20240124,000000,86.47,86.5,84.7654,84.95,61972,0
+VIOV.US,D,20240125,000000,86.16,86.3,84.99,85.83,55123,0
+VIOV.US,D,20240126,000000,86.33,86.66,85.71,85.96,61555,0
+VIOV.US,D,20240129,000000,85.93,86.822,85.46,86.82,51604,0
+VIOV.US,D,20240130,000000,86.36,86.79,85.9857,86.1,107785,0
+VIOV.US,D,20240131,000000,85.84,86.6,83.66,83.66,205404,0
+VIOV.US,D,20240201,000000,84.22,84.77,82.7,84.6,101571,0
+VIOV.US,D,20240202,000000,83.53,84.62,83.13,84.09,78996,0
+VIOV.US,D,20240205,000000,83.09,83.0992,81.91,82.64,108337,0
+VIOV.US,D,20240206,000000,82.52,83.55,82.3,83.25,60421,0
+VIOV.US,D,20240207,000000,83.45,83.45,82.42,82.7,50770,0
+VIOV.US,D,20240208,000000,82.63,83.845,82.38,83.75,48728,0
+VIOV.US,D,20240209,000000,83.79,84.625,83.2888,84.5,57790,0
+VIOV.US,D,20240212,000000,84.67,86.8,84.67,86.44,58641,0
+VIOV.US,D,20240213,000000,83.79,84.26,82.46,82.99,58399,0
+VIOV.US,D,20240214,000000,84.14,84.855,83.45,84.65,38146,0
+VIOV.US,D,20240215,000000,85.27,87.1499,85.27,87.01,94504,0
+VIOV.US,D,20240216,000000,85.93,86.96,85.69,86.1,59634,0
+VIOV.US,D,20240220,000000,85.09,85.7699,84.9615,85.27,44859,0
+VIOV.US,D,20240221,000000,84.82,85.11,84.385,84.88,25882,0
+VIOV.US,D,20240222,000000,85.08,85.08,84.53,84.85,192041,0
+VIOV.US,D,20240223,000000,84.77,85.605,84.4,85,55644,0
+VIOV.US,D,20240226,000000,84.86,85.395,84.47,84.69,44001,0
+VIOV.US,D,20240227,000000,85.23,85.8,85.23,85.59,51866,0
+VIOV.US,D,20240228,000000,84.72,85.71,84.72,85.02,43213,0
+VIOV.US,D,20240229,000000,85.89,86.71,85.33,85.61,36612,0
+VIOV.US,D,20240301,000000,85.79,85.994,84.815,85.92,66473,0
+VIOV.US,D,20240304,000000,86.09,86.2,85.265,85.36,64296,0
+VIOV.US,D,20240305,000000,84.88,86.11,84.88,85.4,43673,0
+VIOV.US,D,20240306,000000,85.84,86.2,85.07,85.47,75469,0
+VIOV.US,D,20240307,000000,86,86.74,86,86.17,58607,0
+VIOV.US,D,20240308,000000,87,87.51,86.16,86.53,57163,0
+VIOV.US,D,20240311,000000,86.07,86.67,85.9525,86.26,39327,0
+VIOV.US,D,20240312,000000,86.23,86.29,85.46,85.81,39587,0
+VIOV.US,D,20240313,000000,85.67,86.45,85.65,85.85,43084,0
+VIOV.US,D,20240314,000000,85.57,85.57,83.685,84.41,55593,0
+VIOV.US,D,20240315,000000,84.14,85.08,84.13,84.8,56622,0
+VIOV.US,D,20240318,000000,84.81,84.87,84.11,84.34,49568,0
+VIOV.US,D,20240319,000000,83.93,84.94,83.93,84.7388,25270,0
+VIOV.US,D,20240320,000000,84.31,86.85,84.31,86.36,45661,0
+VIOV.US,D,20240321,000000,86.72,87.59,86.72,87.36,46624,0
+VIOV.US,D,20240322,000000,87.08,87.36,85.7701,85.821,37430,0
+VIOV.US,D,20240325,000000,85.83,86.5954,85.74,85.74,44723,0
+VIOV.US,D,20240326,000000,86.34,86.505,85.5,85.59,122403,0
+VIOV.US,D,20240327,000000,86.36,88.035,86.28,88,51540,0
+VIOV.US,D,20240328,000000,88.22,88.855,88.1,88.42,57175,0
+VIOV.US,D,20240401,000000,88.52,88.52,87.13,87.13,74419,0
+VIOV.US,D,20240402,000000,86.32,86.32,85.26,85.59,96478,0
+VIOV.US,D,20240403,000000,85.12,86.12,85.12,85.87,40074,0
+VIOV.US,D,20240404,000000,86.9,87.07,85.07,85.27,39525,0
+VIOV.US,D,20240405,000000,84.98,85.63,84.778,85.23,35688,0
+VIOV.US,D,20240408,000000,85.66,86.34,85.66,86.04,53045,0
+VIOV.US,D,20240409,000000,86.13,86.85,86.1,86.73,52375,0
+VIOV.US,D,20240410,000000,84.77,84.86,83.34,83.83,92727,0
+VIOV.US,D,20240411,000000,84.09,84.4166,83.32,84.14,67880,0
+VIOV.US,D,20240412,000000,83.56,83.96,82.4301,82.7489,43502,0
+VIOV.US,D,20240415,000000,83.24,83.6595,81.645,82.04,52516,0
+VIOV.US,D,20240416,000000,81.59,81.76,80.83,81.48,42667,0
+VIOV.US,D,20240417,000000,81.9,82.25,80.92,80.92,58971,0
+VIOV.US,D,20240418,000000,81.24,82.23,80.99,81.5,36213,0
+VIOV.US,D,20240419,000000,81,82.44,81,82.3,86228,0
+VIOV.US,D,20240422,000000,82.7,83.46,82.2251,83.08,35005,0
+VIOV.US,D,20240423,000000,83.07,84.75,83.02,84.51,39078,0
+VIOV.US,D,20240424,000000,84.25,84.29,83.575,84.22,46791,0
+VIOV.US,D,20240425,000000,83.15,83.345,82.43,83.22,26608,0
+VIOV.US,D,20240426,000000,83.37,84.1831,83.25,83.68,47951,0
+VIOV.US,D,20240429,000000,84.05,84.525,83.96,84.19,46132,0
+VIOV.US,D,20240430,000000,83.42,83.76,82.73,82.74,27302,0
+VIOV.US,D,20240501,000000,82.76,84.47,82.72,83,61637,0
+VIOV.US,D,20240502,000000,83.89,84.4087,83.3,84.33,46710,0
+VIOV.US,D,20240503,000000,85.65,86,84.8,85.01,46163,0
+VIOV.US,D,20240506,000000,85.6,85.95,85.51,85.8,37101,0
+VIOV.US,D,20240507,000000,85.86,86.41,85.75,85.84,38189,0
+VIOV.US,D,20240508,000000,84.9,85.88,84.855,85.82,36810,0
+VIOV.US,D,20240509,000000,85.9,86.9113,85.83,86.83,28297,0
+VIOV.US,D,20240510,000000,87,87,86.0551,86.56,27609,0
+VIOV.US,D,20240513,000000,86.93,87.603,86.86,86.89,41458,0
+VIOV.US,D,20240514,000000,88,88.5,87.4644,87.82,40215,0
+VIOV.US,D,20240515,000000,88.78,88.89,87.76,87.86,29884,0
+VIOV.US,D,20240516,000000,87.94,87.94,87.57,87.9,21869,0
+VIOV.US,D,20240517,000000,87.6,87.9,87.44,87.61,42984,0
+VIOV.US,D,20240520,000000,87.58,87.8748,87.12,87.1269,23153,0
+VIOV.US,D,20240521,000000,86.98,87.23,86.89,87.08,201394,0
+VIOV.US,D,20240522,000000,86.98,87.2,86.36,86.67,58646,0
+VIOV.US,D,20240523,000000,86.84,86.84,84.71,85.01,54564,0
+VIOV.US,D,20240524,000000,85.71,85.78,85.28,85.65,26302,0
+VIOV.US,D,20240528,000000,86.03,86.235,85.044,85.42,25572,0
+VIOV.US,D,20240529,000000,84.13,84.37,83.93,84.1,41144,0
+VIOV.US,D,20240530,000000,84.5,85.41,84.5,85.37,31625,0
+VIOV.US,D,20240531,000000,85.75,86.43,85.6,86.43,43203,0
+VIOV.US,D,20240603,000000,87.27,87.27,85.9127,86.23,49375,0
+VIOV.US,D,20240604,000000,85.82,85.84,85.03,85.04,36646,0
+VIOV.US,D,20240605,000000,85.6,85.78,84.93,85.78,17910,0
+VIOV.US,D,20240606,000000,85.61,85.7,85.0367,85.18,71394,0
+VIOV.US,D,20240607,000000,84.4,84.8,84.05,84.31,38561,0
+VIOV.US,D,20240610,000000,83.65,83.815,82.86,83.75,45364,0
+VIOV.US,D,20240611,000000,83.08,83.4326,82.68,83.38,36597,0
+VIOV.US,D,20240612,000000,85.16,86.01,84.37,84.59,90770,0
+VIOV.US,D,20240613,000000,84.45,84.45,83.201,83.6,32751,0
+VIOV.US,D,20240614,000000,82.58,82.84,82.03,82.51,35370,0
+VIOV.US,D,20240617,000000,82,83.11,81.76,83.11,45933,0
+VIOV.US,D,20240618,000000,83.01,83.44,82.91,83.14,35698,0
+VIOV.US,D,20240620,000000,82.9,83.4799,82.535,83.08,62314,0
+VIOV.US,D,20240621,000000,83.13,83.27,82.7,83.15,37272,0
+VIOV.US,D,20240624,000000,83.38,84.37,83.38,83.94,76997,0
+VIOV.US,D,20240625,000000,83.81,83.81,82.74,82.96,36377,0
+VIOV.US,D,20240626,000000,82.33,82.85,82.33,82.84,23686,0
+VIOV.US,D,20240627,000000,82.96,83.25,82.61,83.25,47366,0
+VIOV.US,D,20240628,000000,83.35,83.97,83.0191,83.67,285505,0
+VIOV.US,D,20240701,000000,83.72,83.97,82.5,82.77,55307,0
+VIOV.US,D,20240702,000000,82.7,83.28,82.7,83.22,69510,0
+VIOV.US,D,20240703,000000,83.22,83.6799,83.0001,83.11,28640,0
+VIOV.US,D,20240705,000000,82.94,82.94,82.271,82.38,51843,0
+VIOV.US,D,20240708,000000,82.94,83.5,82.83,83,51877,0
+VIOV.US,D,20240709,000000,82.86,82.92,82.29,82.47,37716,0
+VIOV.US,D,20240710,000000,82.8,83.47,82.605,83.47,56392,0
+VIOV.US,D,20240711,000000,84.84,86.72,84.83,86.6446,70465,0
+VIOV.US,D,20240712,000000,87.22,88.0399,87.1,87.39,65036,0
+VIOV.US,D,20240715,000000,87.8,89.11,87.625,88.33,57896,0
+VIOV.US,D,20240716,000000,89.05,91.7,89.05,91.7,70563,0
+VIOV.US,D,20240717,000000,90.95,92.92,90.79,91.84,94349,0
+VIOV.US,D,20240718,000000,91.43,92.9,90,90.29,105833,0
+VIOV.US,D,20240719,000000,90.16,90.44,89.26,89.63,53200,0
+VIOV.US,D,20240722,000000,89.96,91.055,88.92,90.98,98396,0
+VIOV.US,D,20240723,000000,90.41,92.09,90.41,91.57,58478,0
+VIOV.US,D,20240724,000000,91.11,92.21,90.1464,90.17,67442,0
+VIOV.US,D,20240725,000000,90.31,92.73,90.31,91.5,63113,0
+VIOV.US,D,20240726,000000,92.66,93.28,92.08,93.23,70706,0
+VIOV.US,D,20240729,000000,93.33,93.4,92.11,92.4,75600,0
+VIOV.US,D,20240730,000000,92.65,93.315,92.4901,93.16,47300,0
+VIOV.US,D,20240731,000000,93.6,95.49,92.73,93.64,74656,0
+VIOV.US,D,20240801,000000,93.59,94.17,90.4006,90.9,149783,0
+VIOV.US,D,20240802,000000,88.47,88.88,87,87.99,113128,0
+VIOV.US,D,20240805,000000,83.55,85.9999,83,85.12,169703,0
+VIOV.US,D,20240806,000000,85.62,87.09,84.56,86.09,106313,0
+VIOV.US,D,20240807,000000,87.81,87.96,85.45,85.52,60755,0
+VIOV.US,D,20240808,000000,86.44,87.4,86.33,87.4,47810,0
+VIOV.US,D,20240809,000000,87.41,87.41,86.44,86.95,59860,0
+VIOV.US,D,20240812,000000,87.03,87.25,85.37,85.62,43606,0
+VIOV.US,D,20240813,000000,86.06,87.51,85.91,87.36,35985,0
+VIOV.US,D,20240814,000000,87.56,87.72,86.7295,87,34061,0
+VIOV.US,D,20240815,000000,88.69,89.6694,88.57,89.16,57547,0
+VIOV.US,D,20240816,000000,88.76,89.98,88.76,89.4499,76664,0
+VIOV.US,D,20240819,000000,89.55,90.28,89.55,90.28,50976,0
+VIOV.US,D,20240820,000000,90.22,90.22,89.0676,89.12,49543,0
+VIOV.US,D,20240821,000000,89.66,90,89.14,89.87,54647,0
+VIOV.US,D,20240822,000000,89.9,90.15,89.13,89.38,40250,0
+VIOV.US,D,20240823,000000,89.87,92.595,89.75,92.1079,75857,0
+VIOV.US,D,20240826,000000,92.87,93.03,92.09,92.25,66610,0
+VIOV.US,D,20240827,000000,91.6,91.72,91.1,91.64,27587,0
+VIOV.US,D,20240828,000000,91.09,91.71,90.965,91.36,28679,0
+VIOV.US,D,20240829,000000,92.09,92.5289,91.2049,91.91,38907,0
+VIOV.US,D,20240830,000000,92.26,92.405,91.32,92.34,19989,0
+VIOV.US,D,20240903,000000,91.44,91.8,89.9013,90.17,43024,0
+VIOV.US,D,20240904,000000,90.03,90.8,89.6943,89.97,73814,0
+VIOV.US,D,20240905,000000,90.35,90.765,89.5002,89.67,117028,0
+VIOV.US,D,20240906,000000,89.72,90.25,88.01,88.15,45102,0
+VIOV.US,D,20240909,000000,88.34,88.384,87.5,87.75,35646,0
+VIOV.US,D,20240910,000000,87.74,87.74,86.6173,87.46,44040,0
+VIOV.US,D,20240911,000000,87.12,87.49,85.55,87.49,25202,0
+VIOV.US,D,20240912,000000,87.66,88.89,87.37,88.52,25163,0
+VIOV.US,D,20240913,000000,89.28,90.86,89.28,90.82,32029,0
+VIOV.US,D,20240916,000000,91.24,91.66,90.73,91.4215,27927,0
+VIOV.US,D,20240917,000000,91.95,93.0859,91.94,92.1062,57388,0
+VIOV.US,D,20240918,000000,92.21,94.47,91.8,92.37,46838,0
+VIOV.US,D,20240919,000000,94.4,94.4,93.07,93.84,157609,0
+VIOV.US,D,20240920,000000,93.27,93.41,92.6,92.64,26605,0
+VIOV.US,D,20240923,000000,92.92,93.245,92.19,92.55,53684,0
+VIOV.US,D,20240924,000000,92.89,93.13,92.3601,92.5,28589,0
+VIOV.US,D,20240925,000000,92.43,92.43,91.19,91.19,35904,0
+VIOV.US,D,20240926,000000,92.15,92.8,91.97,92.03,50378,0
+VIOV.US,D,20240927,000000,92.29,93.165,91.9501,92.3,73320,0
+VIOV.US,D,20240930,000000,92.09,92.695,91.74,92.46,62855,0
+VIOV.US,D,20241001,000000,92.48,92.48,90.61,91.19,62191,0
+VIOV.US,D,20241002,000000,90.64,91.48,90.48,90.58,23883,0
+VIOV.US,D,20241003,000000,90.04,90.25,89.47,89.88,41326,0
+VIOV.US,D,20241004,000000,91.06,91.53,90.61,91.17,35885,0
+VIOV.US,D,20241007,000000,90.98,90.98,89.7301,90.34,32122,0
+VIOV.US,D,20241008,000000,90.37,90.5894,89.88,90.24,37285,0
+VIOV.US,D,20241009,000000,90.04,91.17,89.94,90.6,20934,0
+VIOV.US,D,20241010,000000,89.85,90.03,89.31,89.96,24674,0
+VIOV.US,D,20241011,000000,89.94,91.7453,89.94,91.65,19600,0
+VIOV.US,D,20241014,000000,91.73,92.28,91.19,92.2,59540,0
+VIOV.US,D,20241015,000000,92.28,93.875,92.15,92.71,41079,0
+VIOV.US,D,20241016,000000,93.4,94.29,93.4,94.1,39912,0
+VIOV.US,D,20241017,000000,94.28,94.28,93.51,94.11,29571,0
+VIOV.US,D,20241018,000000,94.39,94.39,93.83,94.09,33872,0
+VIOV.US,D,20241021,000000,93.81,93.885,92.03,92.03,37175,0
+VIOV.US,D,20241022,000000,91.97,91.97,91.31,91.63,37667,0
+VIOV.US,D,20241023,000000,91.27,91.57,90.5294,91.1209,24800,0
+VIOV.US,D,20241024,000000,91.49,91.58,90.81,91.34,59314,0
+VIOV.US,D,20241025,000000,91.93,92.04,90.7908,90.95,28253,0
+VIOV.US,D,20241028,000000,91.46,92.6599,91.46,92.41,65382,0
+VIOV.US,D,20241029,000000,91.91,92.3,91.7,92.23,40895,0
+VIOV.US,D,20241030,000000,92.09,93.66,92.09,92.52,29116,0
+VIOV.US,D,20241031,000000,92.27,92.57,91,91.03,50071,0
+VIOV.US,D,20241101,000000,91.69,92.12,91.11,91.29,33202,0
+VIOV.US,D,20241104,000000,91.03,92.4,91.03,91.76,67678,0
+VIOV.US,D,20241105,000000,91.6,93.57,91.6,93.5683,38442,0
+VIOV.US,D,20241106,000000,97.59,99.44,97.59,99.32,116999,0
+VIOV.US,D,20241107,000000,99,99.705,98.07,98.66,103872,0
+VIOV.US,D,20241108,000000,98.62,99.3825,98.58,99.21,62266,0
+VIOV.US,D,20241111,000000,100.19,101.2127,100.19,100.72,81630,0
+VIOV.US,D,20241112,000000,100.41,100.7,98.73,99.01,113228,0
+VIOV.US,D,20241113,000000,99.7176,100.01,98.16,98.19,63748,0
+VIOV.US,D,20241114,000000,98.3,98.61,96.75,97.12,65504,0
+VIOV.US,D,20241115,000000,97.23,97.335,95.96,96.3,52312,0
+VIOV.US,D,20241118,000000,96.4,96.9097,96.17,96.25,46203,0
+VIOV.US,D,20241119,000000,95.105,96.32,95,96.18,42393,0
+VIOV.US,D,20241120,000000,96.035,96.23,95.34,96.23,33128,0
+VIOV.US,D,20241121,000000,96.405,98.03,96.405,97.67,80309,0
+VIOV.US,D,20241122,000000,98.36,99.66,97.99,99.49,50512,0
+VIOV.US,D,20241125,000000,101.355,102.53,100.45,101.38,48482,0
+VIOV.US,D,20241126,000000,100.83,101.01,100,100.54,75159,0
+VIOV.US,D,20241127,000000,101.04,101.9671,100.58,100.68,62848,0
+VIOV.US,D,20241129,000000,101.46,101.59,100.63,100.87,141274,0
+VIOV.US,D,20241202,000000,100.87,101.47,100.06,101.02,132764,0
+VIOV.US,D,20241203,000000,100.98,100.98,99.97,100.27,74896,0
+VIOV.US,D,20241204,000000,100.18,100.825,99.9887,100.79,94498,0
+VIOV.US,D,20241205,000000,100.7,100.74,99.425,99.45,108029,0
+VIOV.US,D,20241206,000000,100.15,100.29,99.32,99.68,61784,0
+VIOV.US,D,20241209,000000,100.5,101.01,99.7965,99.86,71909,0
+VIOV.US,D,20241210,000000,99.86,100.1807,98.97,99.41,68151,0
+VIOV.US,D,20241211,000000,100.08,100.45122,99.62,100.02,56762,0
+VIOV.US,D,20241212,000000,99.855,100.08,99.29,99.35,36092,0
+VIOV.US,D,20241213,000000,99.03,99.48,98.22,98.85,30656,0
+VIOV.US,D,20241216,000000,98.52,99.41,98.51,98.99,71004,0
+VIOV.US,D,20241217,000000,98.685,98.84,97.4877,97.64,40150,0
+VIOV.US,D,20241218,000000,98.29,98.44,93.12,93.52,62995,0
+VIOV.US,D,20241219,000000,94.47,94.96,93.13,93.13,60567,0
+VIOV.US,D,20241220,000000,92.58,95.06,92.48,93.94,44666,0
+VIOV.US,D,20241223,000000,93.36,93.435,92.74,93.3,38986,0
+VIOV.US,D,20241224,000000,93.33,94.23,93.015,94.23,38037,0
+VIOV.US,D,20241226,000000,93.308,94.86,93.27,94.67,52501,0
+VIOV.US,D,20241227,000000,94.185,94.76,92.9914,93.67,51599,0
+VIOV.US,D,20241230,000000,92.77,93.38,91.84,92.92,136546,0
+VIOV.US,D,20241231,000000,93.455,94.16,93.05,93.3278,82391,0
+VIOV.US,D,20250102,000000,94.15,94.58,92.52,92.8,82528,0
+VIOV.US,D,20250103,000000,93.265,93.775,92.41,93.67,64557,0
+VIOV.US,D,20250106,000000,94.09,95.01,93.6,93.6,43972,0
+VIOV.US,D,20250107,000000,94,94.3,92.57,92.98,41380,0
+VIOV.US,D,20250108,000000,92.31,92.92,91.7212,92.73,47835,0
+VIOV.US,D,20250110,000000,91.62,91.7,90.37,90.98,69213,0
+VIOV.US,D,20250113,000000,90.0922,91.5097,90.0922,91.5097,50072,0
+VIOV.US,D,20250114,000000,92.15,92.85,91.605,92.85,115293,0
+VIOV.US,D,20250115,000000,95,95,93.8797,94.3,41454,0
+VIOV.US,D,20250116,000000,93.9301,94.78,93.55,94.62,31843,0
+VIOV.US,D,20250117,000000,95.61,95.61,94.5602,95.06,65107,0
+VIOV.US,D,20250121,000000,95.67,96.53,95.67,96.53,60741,0
+VIOV.US,D,20250122,000000,95.89,96.15,95.345,95.45,43437,0
+VIOV.US,D,20250123,000000,95.0425,95.99,94.9134,95.95,53966,0
+VIOV.US,D,20250124,000000,95.755,96.31,95.565,95.88,55766,0
+VIOV.US,D,20250127,000000,95.955,97,95.67,96.29,56250,0
+VIOV.US,D,20250128,000000,96.225,96.33,95.435,95.71,36388,0
+VIOV.US,D,20250129,000000,95.51,95.9917,94.42,95.01,105381,0
+VIOV.US,D,20250130,000000,96.0261,96.53,95.34,95.87,66485,0
+VIOV.US,D,20250131,000000,95.695,96.35,94.55,95.07,262415,0
+VIOV.US,D,20250203,000000,92.99,94.295,92.37,93.22,137801,0
+VIOV.US,D,20250204,000000,93,94.41,93,94.41,46472,0
+VIOV.US,D,20250205,000000,94.75,95.02,94.31,94.97,57960,0
+VIOV.US,D,20250206,000000,95.42,95.58,94.22,94.85,54613,0
+VIOV.US,D,20250207,000000,94.54,94.66,93.1,93.13,83658,0
+VIOV.US,D,20250210,000000,93.4,93.63,93.04,93.41,53957,0
+VIOV.US,D,20250211,000000,92.74,93.85,92.66,93.82,32719,0
+VIOV.US,D,20250212,000000,92.315,92.785,92.07,92.37,63439,0
+VIOV.US,D,20250213,000000,92.99,93.8,92.76,93.74,72209,0
+VIOV.US,D,20250214,000000,94,94.66,93.51,93.61,43546,0
+VIOV.US,D,20250218,000000,93.73,94.2,93.4901,94.18,57474,0
+VIOV.US,D,20250219,000000,93.45,94.0578,93.3846,93.75,81043,0
+VIOV.US,D,20250220,000000,93.575,93.6975,92.49,92.94,39436,0
+VIOV.US,D,20250221,000000,93.575,93.65,90.8049,90.97,46050,0
+VIOV.US,D,20250224,000000,91.37,91.5434,90.63,90.63,40947,0
+VIOV.US,D,20250225,000000,91.0035,91.5,90.565,90.89,71973,0
+VIOV.US,D,20250226,000000,91.13,91.5788,90.06,90.36,250546,0
+VIOV.US,D,20250227,000000,90.3,90.38,89.18,89.18,64978,0
+VIOV.US,D,20250228,000000,89.15,89.83,88.68,89.78,64044,0
+VIOV.US,D,20250303,000000,90.16,90.35,87.18,87.62,88412,0
+VIOV.US,D,20250304,000000,86.525,87.56,85.3901,86.18,85671,0
+VIOV.US,D,20250305,000000,86.39,87.26097,85.7,87.12,79335,0
+VIOV.US,D,20250306,000000,86.46,87.2,85.9063,86.68,101943,0
+VIOV.US,D,20250307,000000,86.5,87.5016,85.81,87.29,84999,0
+VIOV.US,D,20250310,000000,86.66,87,84.62,85.24,133416,0
+VIOV.US,D,20250311,000000,85.35,85.64,83.855,84.53,96048,0
+VIOV.US,D,20250312,000000,85.23,85.23,83.59,83.99,90021,0
+VIOV.US,D,20250313,000000,84.03,84.52,82.34,82.81,92714,0
+VIOV.US,D,20250314,000000,83.475,84.62,83.1945,84.5,85561,0
+VIOV.US,D,20250317,000000,84.785,85.765,84.57,85.61,59168,0
+VIOV.US,D,20250318,000000,85.3,85.3,84.6885,85.22,31447,0
+VIOV.US,D,20250319,000000,85.325,86.49,84.96,85.96,42575,0
+VIOV.US,D,20250320,000000,85.43,86.505,85.43,85.74,60013,0
+VIOV.US,D,20250321,000000,85.005,85.375,84.36,85.09,31384,0
+VIOV.US,D,20250324,000000,86.25,87.05,86.17,86.84,33511,0
+VIOV.US,D,20250325,000000,86.59,86.655,85.81,86.03,44097,0
+VIOV.US,D,20250326,000000,86.4842,86.63,85.32,85.86,30356,0
+VIOV.US,D,20250327,000000,85.595,85.9367,85.16,85.63,62093,0
+VIOV.US,D,20250328,000000,85.18,85.32,83.23,83.59,55890,0
+VIOV.US,D,20250331,000000,82.825,84.218,82.35,83.9148,87933,0
+VIOV.US,D,20250401,000000,83.33,84.4669,82.87,83.87,45065,0
+VIOV.US,D,20250402,000000,83,85.2696,82.9,85.14,72686,0
+VIOV.US,D,20250403,000000,81.45,82.0822,78.8,78.8,171308,0
+VIOV.US,D,20250404,000000,76.28,76.47,73.55,75.55,282620,0
+VIOV.US,D,20250407,000000,72.55,77.8,71.5,74.21,475632,0
+VIOV.US,D,20250408,000000,76.49,76.94,70.9001,71.94,205228,0
+VIOV.US,D,20250409,000000,71.04,78.67,70.6135,77.87,323335,0
+VIOV.US,D,20250410,000000,75.98,76.1,72.5,74.26,186897,0
+VIOV.US,D,20250411,000000,73.507,74.8657,72.443,74.71,98635,0
+VIOV.US,D,20250414,000000,75.48,76.08,74.42,75.7,79960,0
+VIOV.US,D,20250415,000000,75.64,76.5068,75.24,75.48,112056,0
+VIOV.US,D,20250416,000000,75.37,75.58,73.945,74.66,55031,0
+VIOV.US,D,20250417,000000,74.99,75.8941,74.91,75.56,57624,0
+VIOV.US,D,20250421,000000,74.8601,74.925,73.63,74.33,87041,0
+VIOV.US,D,20250422,000000,75.67,76.41,75.01,76.18,81299,0
+VIOV.US,D,20250423,000000,78.56,79.5171,76.9,77.02,95276,0
+VIOV.US,D,20250424,000000,76.9499,78.8314,76.8172,78.81,96151,0
+VIOV.US,D,20250425,000000,78.04,78.7088,77.6955,78.53,27853,0
+VIOV.US,D,20250428,000000,78.53,79.41,78.08,78.93,56915,0
+VIOV.US,D,20250429,000000,78.8201,79.741,78.24,79.39,40712,0
+VIOV.US,D,20250430,000000,78.09,79.09,77.48,78.98,40639,0
+VIOV.US,D,20250501,000000,78.99,79.97,78.81,79.14,368657,0
+VIOV.US,D,20250502,000000,80.129,81,79.825,80.78,42353,0
+VIOV.US,D,20250505,000000,79.92,80.7,79.87,79.94,63458,0
+VIOV.US,D,20250506,000000,79.15,79.845,78.84,79.45,81664,0
+VIOV.US,D,20250507,000000,79.76,79.93,78.93,79.37,50014,0
+VIOV.US,D,20250508,000000,80.2882,81.85,80.19,81.42,35318,0
+VIOV.US,D,20250509,000000,81.55,81.75,80.975,81.35,55194,0
+VIOV.US,D,20250512,000000,84.66,85.55,84.08,84.62,54815,0
+VIOV.US,D,20250513,000000,85.15,85.33,84.75,84.9,44636,0
+VIOV.US,D,20250514,000000,84.825,84.825,83.92,83.95,64373,0
+VIOV.US,D,20250515,000000,83.97,84.88,83.68,84.88,51869,0
+VIOV.US,D,20250516,000000,84.67,85.3243,84.52,85.13,195476,0
+VIOV.US,D,20250519,000000,83.8375,84.6367,83.8375,84.49,60756,0
+VIOV.US,D,20250520,000000,84.2918,84.8519,84.2,84.45,60009,0
+VIOV.US,D,20250521,000000,83.27,83.53,81.5282,81.66,80559,0
+VIOV.US,D,20250522,000000,81.3,82.11,81.05,81.79,133115,0
+VIOV.US,D,20250523,000000,80.59,81.39,80.27,81.09,51687,0
+VIOV.US,D,20250527,000000,81.98,83.45,81.97,83.41,166220,0
+VIOV.US,D,20250528,000000,83.4,83.46,82.32,82.37,68024,0
+VIOV.US,D,20250529,000000,82.893,83.06,82.07,82.91,53941,0
+VIOV.US,D,20250530,000000,82.145,82.74,82.04,82.33,42247,0
+VIOV.US,D,20250602,000000,82.33,82.33,81.05,81.78,63942,0
+VIOV.US,D,20250603,000000,81.59,83.5186,81.59,83.43,66531,0
+VIOV.US,D,20250604,000000,83.625,83.625,83.09,83.18,40067,0
+VIOV.US,D,20250605,000000,83.02,83.51,82.54,83.05,36186,0
+VIOV.US,D,20250606,000000,84.2754,84.315,83.63,84.09,43382,0
+VIOV.US,D,20250609,000000,84.76,85.68,84.5875,85.3,46214,0
+VIOV.US,D,20250610,000000,85.7032,86.4,85.4762,86.02,62095,0
+VIOV.US,D,20250611,000000,86.415,86.52,85.31,85.53,29484,0
+VIOV.US,D,20250612,000000,84.49,85.37,84.46,85.22,42663,0
+VIOV.US,D,20250613,000000,84.39,84.42,83.07,83.52,22547,0
+VIOV.US,D,20250616,000000,84.18,84.78,83.82,84.37,21582,0
+VIOV.US,D,20250617,000000,84.0262,84.1875,83.2534,83.42,35042,0
+VIOV.US,D,20250618,000000,83.376,84.58,83.36,83.68,33892,0
+VIOV.US,D,20250620,000000,84.065,84.37,83.45,83.72,97409,0
+VIOV.US,D,20250623,000000,83.5234,84.6,82.89,84.59,105959,0
+VIOV.US,D,20250624,000000,85.215,85.75,85.0571,85.59,29285,0
+VIOV.US,D,20250625,000000,85.47,85.53,84.6916,84.86,34644,0
+VIOV.US,D,20250626,000000,85.0074,85.81,84.7913,85.81,48368,0
+VIOV.US,D,20250627,000000,86,86.4122,85.13,85.83,178340,0
+VIOV.US,D,20250630,000000,86.09,86.4,85.3856,85.57,79780,0
+VIOV.US,D,20250701,000000,85.11,88.8166,85.1,87.81,126003,0
+VIOV.US,D,20250702,000000,87.74,89.03,87.6018,89.03,42078,0
+VIOV.US,D,20250703,000000,89.28,89.64,89.1813,89.46,17420,0
+VIOV.US,D,20250707,000000,88.67,89.488,87.5749,87.77,42099,0
+VIOV.US,D,20250708,000000,88.15,89.3,87.93,88.82,25635,0
+VIOV.US,D,20250709,000000,89.2265,89.54,88.345,89.54,33951,0
+VIOV.US,D,20250710,000000,89.54,90.835,89.3957,90.45,43582,0
+VIOV.US,D,20250711,000000,89.4595,89.63,89.0739,89.39,26966,0
+VIOV.US,D,20250714,000000,89.01,89.29,88.6148,89.25,29009,0
+VIOV.US,D,20250715,000000,89.655,89.78,87.28,87.29,38898,0
+VIOV.US,D,20250716,000000,87.66,87.93,86.6,87.87,22149,0
+VIOV.US,D,20250717,000000,87.7,88.95,87.7,88.79,47133,0
+VIOV.US,D,20250718,000000,89.21,89.23,87.9112,88.07,38936,0
+VIOV.US,D,20250721,000000,88.715,89.13,88.0926,88.1,40022,0
+VIOV.US,D,20250722,000000,88.3,89.81,88.3,89.6,95331,0
+VIOV.US,D,20250723,000000,90.09,90.75,89.7944,90.75,41191,0
+VIOV.US,D,20250724,000000,90.155,90.19,89.02,89.12,111628,0
+VIOV.US,D,20250725,000000,89.125,89.61,88.7875,89.61,20927,0
+VIOV.US,D,20250728,000000,89.4609,89.92,89.0158,89.49,33813,0
+VIOV.US,D,20250729,000000,89.705,89.716,88.695,88.93,26935,0
+VIOV.US,D,20250730,000000,88.87,89.24,87.16,87.76,37965,0
+VIOV.US,D,20250731,000000,87.32,87.37,86.56,86.81,88610,0
+VIOV.US,D,20250801,000000,85.805,85.805,84.575,85.31,30891,0
+VIOV.US,D,20250804,000000,85.85,86.72,85.55,86.72,31409,0
+VIOV.US,D,20250805,000000,86.84,87.37,86.02,87.26,68343,0
+VIOV.US,D,20250806,000000,87.365,87.42,87.0601,87.39,53519,0
+VIOV.US,D,20250807,000000,88.08,88.255,86.7484,87.17,37560,0
+VIOV.US,D,20250808,000000,87.3697,87.983,87.32,87.62,32097,0
+VIOV.US,D,20250811,000000,88.135,88.1895,87.19,87.3536,22984,0
+VIOV.US,D,20250812,000000,88.135,90.37,87.99,90.32,24775,0
+VIOV.US,D,20250813,000000,90.825,92.92,90.76,92.76,83518,0
+VIOV.US,D,20250814,000000,91.36,91.73,90.8101,91.73,54288,0
+VIOV.US,D,20250815,000000,91.6,91.7,90.72,91.13,23470,0
+VIOV.US,D,20250818,000000,91.07,91.3161,90.7805,91.15,27994,0
+VIOV.US,D,20250819,000000,91.38,92.2599,91.11,91.57,25088,0
+VIOV.US,D,20250820,000000,91.38,91.48,90.5618,90.9,92918,0
+VIOV.US,D,20250821,000000,90.26,90.9,90.12,90.73,26156,0
+VIOV.US,D,20250822,000000,91.62,94.78,91.16,94.6,41859,0
+VIOV.US,D,20250825,000000,94.17,94.2399,93.8014,93.88,31573,0
+VIOV.US,D,20250826,000000,93.77,94.375,93.77,93.85,18824,0
+VIOV.US,D,20250827,000000,94.005,94.915,93.95,94.915,39352,0
+VIOV.US,D,20250828,000000,95,95.01,93.995,94.5,37957,0
+VIOV.US,D,20250829,000000,94.6911,95.33,94.145,94.32,192780,0
+VIOV.US,D,20250902,000000,93.07,93.65,92.85,93.62,54370,0
+VIOV.US,D,20250903,000000,93.32,93.92,93.01,93.6,42718,0
+VIOV.US,D,20250904,000000,93.9553,95.24,93.763,95.24,87634,0
+VIOV.US,D,20250905,000000,95.7804,96.5781,94.92,95.83,58007,0
+VIOV.US,D,20250908,000000,95.87,96.04,94.5501,95.58,228158,0
+VIOV.US,D,20250909,000000,95.225,95.28,94.35,94.66,69338,0
+VIOV.US,D,20250910,000000,94.66,94.84,94.05,94.48,60358,0
+VIOV.US,D,20250911,000000,94.86,96.43,94.64,96.43,49020,0
+VIOV.US,D,20250912,000000,95.885,96.21,95.13,95.15,45077,0
+VIOV.US,D,20250915,000000,95.355,95.74,95.18,95.36,36756,0
+VIOV.US,D,20250916,000000,95.38,95.38,94.52,94.98,37719,0
+VIOV.US,D,20250917,000000,95.35,97.325,95.06,95.11,53517,0
+VIOV.US,D,20250918,000000,95.64,97.24,95.64,97.03,38874,0
+VIOV.US,D,20250919,000000,97.32,97.32,95.78,95.86,96246,0
+VIOV.US,D,20250922,000000,95.89,96.195,95.5,96.014,47411,0
+VIOV.US,D,20250923,000000,96.5,97.28,95.7124,95.73,28746,0
+VIOV.US,D,20250924,000000,95.375,95.5705,94.5651,94.7,19998,0
+VIOV.US,D,20250925,000000,93.91,94.1,93.45,93.77,100202,0
+VIOV.US,D,20250926,000000,94.025,94.9199,94.025,94.82,41161,0
+VIOV.US,D,20250929,000000,95.03,95.53,94.5001,94.97,28938,0
+VIOV.US,D,20250930,000000,94.75,95.22,94.1403,95.22,42615,0
+VIOV.US,D,20251001,000000,94.9078,96.07,94.66,95.93,58616,0
+VIOV.US,D,20251002,000000,95.895,96.1,95.27,96.08,49487,0
+VIOV.US,D,20251003,000000,96.845,97.72,96.33,96.82,31195,0
+VIOV.US,D,20251006,000000,97.45,97.48,96.2328,96.29,40241,0
+VIOV.US,D,20251007,000000,96.15,96.3077,94.7018,94.74,73539,0
+VIOV.US,D,20251008,000000,95.03,95.65,94.95,95.6049,40392,0
+VIOV.US,D,20251009,000000,95.435,95.6,94.34,94.5413,37056,0
+VIOV.US,D,20251010,000000,94.8159,94.8159,91.11,91.21,43083,0
+VIOV.US,D,20251013,000000,92.735,93.5,92.34,93.2975,24874,0
+VIOV.US,D,20251014,000000,92.235,95.15,91.94,94.7105,31123,0
+VIOV.US,D,20251015,000000,95.46,96.23,94.92,95.3853,43668,0
+VIOV.US,D,20251016,000000,95.5399,95.54,93.86,94.23,50289,0
+VIOV.US,D,20251017,000000,94,94.18,93.5609,94.02,22467,0
+VIOV.US,D,20251020,000000,94.925,95.745,94.7,95.6,33531,0
+VIOV.US,D,20251021,000000,95.2,96.22,95.1387,95.81,34111,0
+VIOV.US,D,20251022,000000,95.86,96.02,94.691,95.37,27835,0
+VIOV.US,D,20251023,000000,95.435,96.71,95.36,96.62,17960,0
+VIOV.US,D,20251024,000000,97.46,98,97.351,97.351,23006,0
+VIOV.US,D,20251027,000000,97.88,98.05,96.905,97.3038,29380,0
+VIOV.US,D,20251028,000000,96.5965,97.14,96.245,96.77,19625,0
+VIOV.US,D,20251029,000000,96.77,97.2382,94.9208,95.775,31296,0
+VIOV.US,D,20251030,000000,95.02,95.775,94.57,94.69,27613,0
+VIOV.US,D,20251031,000000,94.04,95,94.015,94.99,26491,0
+VIOV.US,D,20251103,000000,95,95,93.574,94.9227,28903,0
+VIOV.US,D,20251104,000000,93.5225,94.4718,93.5225,93.8862,33877,0
+VIOV.US,D,20251105,000000,94.23,96,94.23,95.6,63402,0
+VIOV.US,D,20251106,000000,95.46,95.545,93.81,93.84,34555,0
+VIOV.US,D,20251107,000000,93.77,95.08,93.315,95.08,30248,0
+VIOV.US,D,20251110,000000,96.08,96.67,95.57,96.19,37453,0
+VIOV.US,D,20251111,000000,96.14,96.85,95.96,96.59,26340,0
+VIOV.US,D,20251112,000000,97.2,97.78,96.8,96.8,26559,0
+VIOV.US,D,20251113,000000,96.19,96.575,94.34,94.7,31186,0
+VIOV.US,D,20251114,000000,93.835,95.0918,93.57,94.7907,39289,0
+VIOV.US,D,20251117,000000,94.38,94.998,92.38,92.55,37932,0
+VIOV.US,D,20251118,000000,91.945,92.945,91.46,92.37,39326,0
+VIOV.US,D,20251119,000000,92.38,93.19,91.78,92.1,22673,0
+VIOV.US,D,20251120,000000,93.3,93.46,90.04,90.04,182015,0
+VIOV.US,D,20251121,000000,90.99,93.49,90.67,92.92,33864,0
+VIOV.US,D,20251124,000000,93,94.42,93,94.15,46594,0
+VIOV.US,D,20251125,000000,94.93,97.15,94.78,96.82,42994,0
+VIOV.US,D,20251126,000000,96.82,98.42,96.82,97.46,49811,0
+VIOV.US,D,20251128,000000,97.36,97.62,97.25,97.37,16980,0
+VIOV.US,D,20251201,000000,97.035,97.7969,96.7,97.35,30182,0
+VIOV.US,D,20251202,000000,97.44,97.98,96.8502,97.36,42926,0
+VIOV.US,D,20251203,000000,97.66,98.885,97.61,98.74,24374,0
+VIOV.US,D,20251204,000000,98.745,98.855,98.3,98.31,34126,0
+VIOV.US,D,20251205,000000,98.36,99.0799,98.26,98.46,60420,0
+VIOV.US,D,20251208,000000,98.46,98.73,97.9,97.9,62868,0
+VIOV.US,D,20251209,000000,98.3,99.065,97.87,98.4253,30665,0
+VIOV.US,D,20251210,000000,98.6475,101.1799,98.36,100.69,75039,0
+VIOV.US,D,20251211,000000,100.9,101.8672,100.7,101.69,34246,0
+VIOV.US,D,20251212,000000,101.99,102.0381,100.525,100.7163,32429,0
+VIOV.US,D,20251215,000000,101.45,101.45,100.09,100.51,35367,0
+VIOV.US,D,20251216,000000,100.56,100.5656,99.485,99.63,17621,0
+VIOV.US,D,20251217,000000,100.135,100.825,99.41,99.58,37065,0
+VIOV.US,D,20251218,000000,100.5,100.5912,99.73,99.8708,20682,0
+VIOV.US,D,20251219,000000,99.905,100.16,99.51,99.6785,22761,0
+VIOV.US,D,20251222,000000,99.845,100.067,99.3969,99.6294,56179,0
+VIOV.US,D,20251223,000000,99.55,99.55,98.89,99.1,38453,0
+VIOV.US,D,20251224,000000,98.865,99.565,98.865,99.41,60329,0
+VIOV.US,D,20251226,000000,99.315,99.59,99.01,99.48,52664,0
+VIOV.US,D,20251229,000000,99.7,99.7,98.855,99.12,36559,0
+VIOV.US,D,20251230,000000,99.23,99.2505,98.69,98.69,47233,0
+VIOV.US,D,20251231,000000,98.605,98.88,97.73,97.76,60459,0
+VIOV.US,D,20260102,000000,98.02,98.9428,97.37,98.53,66614,0
+VIOV.US,D,20260105,000000,98.97,100.69,98.83,99.81,62684,0
+VIOV.US,D,20260106,000000,99.544,101.73,99.544,101.71,60436,0
+VIOV.US,D,20260107,000000,101.76,101.76,100.405,100.6,38585,0
+VIOV.US,D,20260108,000000,100.15,103.22,100.15,102.6,32069,0
+VIOV.US,D,20260109,000000,103.615,103.67,102.265,103.57,63386,0
+VIOV.US,D,20260112,000000,103.02,103.66,102.365,103.325,61807,0
+VIOV.US,D,20260113,000000,103.785,103.785,102.9,103.0627,55517,0
+VIOV.US,D,20260114,000000,103.1467,103.99,102.83,103.76,26808,0
+VIOV.US,D,20260115,000000,104.1183,105.57,103.915,105.3805,63297,0
+VIOV.US,D,20260116,000000,105.16,105.46,104.7001,104.89,30673,0
+VIOV.US,D,20260120,000000,103.545,103.91,102.8967,103.23,46289,0
+VIOV.US,D,20260121,000000,103.98,106.41,103.98,106.1,40775,0
+VIOV.US,D,20260122,000000,106.985,107.6499,106.36,106.57,42669,0
+VIOV.US,D,20260123,000000,106.26,106.41,104.29,104.62,78406,0
+VIOV.US,D,20260126,000000,105.25,105.25,103.97,104.43,50490,0
+VIOV.US,D,20260127,000000,104.43,104.51,103.7201,104.34,39025,0
+VIOV.US,D,20260128,000000,104.84,104.86,103.48,103.48,55302,0
+VIOV.US,D,20260129,000000,104.76,104.8201,103.05,104.62,38713,0
+VIOV.US,D,20260130,000000,104.14,104.53,103.28,104.33,26336,0
+VIOV.US,D,20260202,000000,104.045,105.65,104.045,105.33,40471,0
+VIOV.US,D,20260203,000000,105.74,106.58,104.345,105.46,43762,0
+VIOV.US,D,20260204,000000,106.43,107.97,106.16,107.42,47999,0
+VIOV.US,D,20260205,000000,107.33,107.37,105.8,106.45,106033,0
+VIOV.US,D,20260206,000000,107.28,109.1,107.21,108.93,68936,0
+VIOV.US,D,20260209,000000,108.63,108.91,107.835,108.56,92319,0
+VIOV.US,D,20260210,000000,108.5,109.54,108.49,108.67,98565,0
+VIOV.US,D,20260211,000000,109.52,109.935,108.245,108.37,37668,0
+VIOV.US,D,20260212,000000,108.97,109.39,105.22,106.24,51438,0
+VIOV.US,D,20260213,000000,106.735,107.84,106.11,107.54,21465,0
+VIOV.US,D,20260217,000000,107.5,108.0896,106.07,107.1,53028,0
+VIOV.US,D,20260218,000000,107.32,108.56,107.32,107.85,39017,0
diff --git a/daily/us/nyse etfs/2/vpl.us.txt b/daily/us/nyse etfs/2/vpl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bf9af6637cfeef35db2b3166d82b396902972faa
--- /dev/null
+++ b/daily/us/nyse etfs/2/vpl.us.txt	
@@ -0,0 +1,5269 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VPL.US,D,20050310,000000,37.2992,37.4432,37.2252,37.3322,86284.26093834,0
+VPL.US,D,20050311,000000,37.4432,37.5892,37.3673,37.3673,35142.421695186,0
+VPL.US,D,20050314,000000,37.1151,37.1873,37.0032,37.1873,46082.308523766,0
+VPL.US,D,20050315,000000,37.1873,37.1873,36.9652,36.9652,25982.873290303,0
+VPL.US,D,20050316,000000,37.0422,37.1873,36.9303,36.9905,84232.711121769,0
+VPL.US,D,20050317,000000,37.0781,37.1336,36.9303,37.0422,29948.312595244,0
+VPL.US,D,20050318,000000,37.2027,37.2252,37.1151,37.1503,16139.132507933,0
+VPL.US,D,20050321,000000,37.1151,37.1151,36.9652,37.0781,38972.25530369,0
+VPL.US,D,20050322,000000,37.0548,37.2252,36.7482,36.7482,30494.844644525,0
+VPL.US,D,20050323,000000,36.4786,36.4786,36.3831,36.4697,8475.3560273998,0
+VPL.US,D,20050324,000000,36.1632,36.2352,36.0891,36.2352,22695.462467554,0
+VPL.US,D,20050328,000000,36.2352,36.3461,36.0891,36.3102,8475.3560273998,0
+VPL.US,D,20050329,000000,35.7611,35.8653,35.4322,35.5402,19963.829537026,0
+VPL.US,D,20050330,000000,35.4691,35.7456,35.4691,35.7456,13265.729985674,0
+VPL.US,D,20050331,000000,36.0172,36.0172,35.7086,35.7611,25982.873290303,0
+VPL.US,D,20050401,000000,36.1252,36.1252,35.6288,35.6288,79039.629337707,0
+VPL.US,D,20050404,000000,35.5772,35.6882,35.3581,35.6882,10391.300147534,0
+VPL.US,D,20050405,000000,35.7611,35.9071,35.7242,35.8712,11892.208651295,0
+VPL.US,D,20050406,000000,35.9071,35.9519,35.8342,35.8342,2872.3752063769,0
+VPL.US,D,20050407,000000,36.0891,36.1252,36.0172,36.0541,10666.620803939,0
+VPL.US,D,20050408,000000,36.0891,36.1252,35.8342,35.8342,58251.89246323,0
+VPL.US,D,20050411,000000,36.1252,36.1252,35.8712,36.0891,7111.0805359589,0
+VPL.US,D,20050412,000000,35.6414,35.9587,35.5489,35.9587,8065.4569904383,0
+VPL.US,D,20050413,000000,35.8712,35.9432,35.5772,35.7242,79855.318148102,0
+VPL.US,D,20050414,000000,35.4253,35.4253,34.9649,34.9649,87650.591061545,0
+VPL.US,D,20050415,000000,34.8384,34.9192,34.6573,34.6573,7657.612585241,0
+VPL.US,D,20050418,000000,33.9692,34.2174,33.9692,34.1804,22837.232059285,0
+VPL.US,D,20050419,000000,34.2533,34.6923,34.2533,34.6923,31179.03702201,0
+VPL.US,D,20050420,000000,34.5113,34.5113,34.19,34.2252,221244.80300277,0
+VPL.US,D,20050421,000000,34.6982,34.9435,34.6661,34.8461,4649.6316824256,0
+VPL.US,D,20050422,000000,34.9591,35.2433,34.7079,34.7079,86828.738355858,0
+VPL.US,D,20050425,000000,35.0953,35.2433,34.8861,35.2054,17370.884250582,0
+VPL.US,D,20050426,000000,34.9192,34.9192,34.6982,34.6982,13535.914062669,0
+VPL.US,D,20050427,000000,34.5891,34.9833,34.5891,34.9591,77258.26359813,0
+VPL.US,D,20050428,000000,34.8461,34.8461,34.5513,34.5891,172704.12757312,0
+VPL.US,D,20050429,000000,34.9591,35.1401,34.8461,35.0886,281549.27259846,0
+VPL.US,D,20050502,000000,35.2502,35.2502,35.1401,35.2267,79720.739767545,0
+VPL.US,D,20050503,000000,35.1021,35.3211,35.1021,35.2862,48131.803708574,0
+VPL.US,D,20050504,000000,35.3581,35.6161,35.3581,35.5402,6019.043753277,0
+VPL.US,D,20050505,000000,35.6336,35.6414,35.5042,35.6414,106655.93488057,0
+VPL.US,D,20050506,000000,35.7611,35.7611,35.6288,35.6288,5468.4024404666,0
+VPL.US,D,20050509,000000,35.5402,35.7153,35.5042,35.7153,29397.671282433,0
+VPL.US,D,20050510,000000,35.5042,35.5042,35.3211,35.3211,7934.9878734104,0
+VPL.US,D,20050511,000000,35.3971,35.3971,35.3971,35.3971,681.11042983831,0
+VPL.US,D,20050512,000000,35.1109,35.178,34.9591,34.9591,36098.852781431,0
+VPL.US,D,20050513,000000,34.8111,34.8189,34.6661,34.6661,14220.106440154,0
+VPL.US,D,20050516,000000,34.4441,34.5435,34.3721,34.5435,3284.3288751027,0
+VPL.US,D,20050517,000000,34.2037,34.3584,34.2037,34.3584,8890.3916437718,0
+VPL.US,D,20050518,000000,34.2786,34.7303,34.2622,34.7303,25982.873290303,0
+VPL.US,D,20050519,000000,34.7381,34.8461,34.6661,34.7147,12716.115988746,0
+VPL.US,D,20050520,000000,34.6125,34.6271,34.5035,34.5891,18598.526729702,0
+VPL.US,D,20050523,000000,34.8461,34.998,34.8111,34.9435,42938.721924512,0
+VPL.US,D,20050524,000000,34.8987,35.0272,34.7147,34.8861,55516.150269174,0
+VPL.US,D,20050525,000000,34.7381,34.7498,34.5181,34.5658,40200.925098692,0
+VPL.US,D,20050526,000000,34.5891,34.6661,34.5513,34.6661,12031.923611262,0
+VPL.US,D,20050527,000000,34.7381,34.8024,34.7147,34.7741,17092.48164653,0
+VPL.US,D,20050531,000000,34.8461,34.8461,34.7381,34.8461,27763.211713998,0
+VPL.US,D,20050601,000000,34.9357,35.2502,34.9357,35.2122,165728.6527336,0
+VPL.US,D,20050602,000000,35.2122,35.2122,35.178,35.178,9572.5293894923,0
+VPL.US,D,20050603,000000,35.2502,35.2502,35.1021,35.1109,9707.1077700486,0
+VPL.US,D,20050606,000000,35.5042,35.5772,35.4117,35.5772,15177.564842279,0
+VPL.US,D,20050607,000000,35.5402,35.7611,35.5402,35.5927,14766.638489435,0
+VPL.US,D,20050608,000000,35.6492,35.7951,35.5558,35.6161,21744.167960721,0
+VPL.US,D,20050609,000000,35.2862,35.4322,35.2502,35.4322,9297.208733087,0
+VPL.US,D,20050610,000000,35.3211,35.3211,35.1021,35.178,14356.739452475,0
+VPL.US,D,20050613,000000,35.0651,35.178,34.9775,35.1021,20511.38890219,0
+VPL.US,D,20050614,000000,35.1021,35.1703,34.9775,35.1021,8475.3560273998,0
+VPL.US,D,20050615,000000,35.2862,35.2862,35.2862,35.2862,1229.6971108846,0
+VPL.US,D,20050616,000000,35.5256,35.6813,35.3378,35.6813,21196.608595556,0
+VPL.US,D,20050617,000000,36.0541,36.1175,35.9802,36.1175,39786.916798202,0
+VPL.US,D,20050620,000000,35.8342,35.8712,35.6882,35.8264,23929.268841967,0
+VPL.US,D,20050621,000000,35.9432,36.0541,35.9071,36.0172,40887.172107941,0
+VPL.US,D,20050622,000000,36.0541,36.0541,35.9071,35.9724,9707.1077700486,0
+VPL.US,D,20050623,000000,35.9432,35.9519,35.7611,35.8118,14085.528059597,0
+VPL.US,D,20050624,000000,35.7242,35.7611,35.586,35.7153,21608.562264282,0
+VPL.US,D,20050627,000000,35.5694,35.6288,35.4322,35.5042,7793.2182816794,0
+VPL.US,D,20050628,000000,35.5772,35.6725,35.4389,35.6725,1772.1198966381,0
+VPL.US,D,20050629,000000,35.5772,35.6414,35.4117,35.4186,30494.844644525,0
+VPL.US,D,20050630,000000,35.5402,35.5772,35.4049,35.51,37738.448929277,0
+VPL.US,D,20050701,000000,35.5042,35.5042,35.3738,35.4546,23929.268841967,0
+VPL.US,D,20050705,000000,35.3211,35.4322,35.2054,35.4322,14356.739452475,0
+VPL.US,D,20050706,000000,35.3211,35.3211,34.9591,35.2054,34596.916961787,0
+VPL.US,D,20050707,000000,34.7381,34.9435,34.7381,34.9192,19690.563512384,0
+VPL.US,D,20050708,000000,35.1021,35.3134,35.1021,35.3134,9159.5484048844,0
+VPL.US,D,20050711,000000,35.3134,35.4837,35.3066,35.4837,12855.830948713,0
+VPL.US,D,20050712,000000,35.6414,35.8419,35.5402,35.8419,49635.794159982,0
+VPL.US,D,20050713,000000,35.4691,35.5772,35.3581,35.4322,10941.941460343,0
+VPL.US,D,20050714,000000,35.6882,35.7242,35.6725,35.6813,4649.6316824256,0
+VPL.US,D,20050715,000000,35.5489,35.7242,35.5489,35.7242,12993.491276915,0
+VPL.US,D,20050718,000000,35.7153,35.9519,35.475,35.475,24341.222510692,0
+VPL.US,D,20050719,000000,35.5558,35.7153,35.4117,35.7153,18873.847386108,0
+VPL.US,D,20050720,000000,35.6492,35.7904,35.4905,35.767,12581.53760819,0
+VPL.US,D,20050721,000000,36.0396,36.2235,35.9071,36.2089,35825.58675679,0
+VPL.US,D,20050722,000000,36.2011,36.2673,36.0035,36.1944,16139.132507933,0
+VPL.US,D,20050725,000000,36.0541,36.2011,35.8926,35.8926,22289.67269412,0
+VPL.US,D,20050726,000000,35.7611,35.8769,35.6288,35.6949,27620.414806385,0
+VPL.US,D,20050727,000000,35.3581,36.023,35.3581,36.0172,7934.9878734104,0
+VPL.US,D,20050728,000000,36.0541,36.1252,35.9432,36.1252,5193.0817840613,0
+VPL.US,D,20050729,000000,36.1632,36.1632,36.0891,36.1106,5193.0817840613,0
+VPL.US,D,20050801,000000,36.4348,36.4562,36.318,36.4562,4510.9440383409,0
+VPL.US,D,20050802,000000,36.5194,36.7414,36.499,36.7414,5468.4024404666,0
+VPL.US,D,20050803,000000,36.7063,36.7268,36.5642,36.7268,16955.84863421,0
+VPL.US,D,20050804,000000,36.6391,36.6391,36.352,36.4844,11622.0245743,0
+VPL.US,D,20050805,000000,36.1544,36.1544,35.8264,35.9724,21608.562264282,0
+VPL.US,D,20050808,000000,36.1408,36.1944,35.914,35.914,6836.7871954358,0
+VPL.US,D,20050809,000000,36.4562,36.5428,36.3316,36.5145,26254.084683179,0
+VPL.US,D,20050810,000000,37.122,37.5026,37.122,37.2671,91618.084998251,0
+VPL.US,D,20050811,000000,37.8433,38.0214,37.8073,38.0214,24201.507550725,0
+VPL.US,D,20050812,000000,37.9562,38.0156,37.814,38.0156,34999.624787574,0
+VPL.US,D,20050815,000000,38.0584,38.3913,38.0282,38.3913,17640.041011694,0
+VPL.US,D,20050816,000000,38.2492,38.2492,38.0078,38.1498,34185.990608943,0
+VPL.US,D,20050817,000000,37.9932,38.0506,37.9484,37.9484,13535.914062669,0
+VPL.US,D,20050818,000000,37.7381,37.8218,37.6272,37.8218,16545.949597249,0
+VPL.US,D,20050819,000000,37.8958,37.9016,37.8433,37.9016,26800.616732461,0
+VPL.US,D,20050822,000000,38.0584,38.6103,38.0584,38.6103,28989.826877236,0
+VPL.US,D,20050823,000000,38.3913,38.4683,38.2492,38.3611,15177.564842279,0
+VPL.US,D,20050824,000000,38.2852,38.3202,38.0282,38.0857,27073.882757102,0
+VPL.US,D,20050825,000000,38.2113,38.3913,38.1498,38.3913,16139.132507933,0
+VPL.US,D,20050826,000000,38.4293,38.4293,38.2113,38.2113,19008.425766664,0
+VPL.US,D,20050829,000000,38.035,38.1314,37.9757,38.1314,24748.039600007,0
+VPL.US,D,20050830,000000,37.9932,37.9932,37.6768,37.6847,9297.208733087,0
+VPL.US,D,20050831,000000,37.9562,38.3202,37.8218,38.2705,42522.658992259,0
+VPL.US,D,20050901,000000,38.5324,38.8245,38.5324,38.8245,23247.131096246,0
+VPL.US,D,20050902,000000,38.7914,38.9773,38.7428,38.8965,26118.478986741,0
+VPL.US,D,20050906,000000,39.1613,39.3803,39.0494,39.2343,17640.041011694,0
+VPL.US,D,20050907,000000,39.0679,39.0903,38.9432,38.9588,47992.088748607,0
+VPL.US,D,20050908,000000,38.7983,38.9432,38.7067,38.7067,17092.48164653,0
+VPL.US,D,20050909,000000,39.4183,39.5789,39.2713,39.5107,21744.167960721,0
+VPL.US,D,20050912,000000,39.6227,39.8573,39.4903,39.644,58251.89246323,0
+VPL.US,D,20050913,000000,39.5496,39.5633,39.3667,39.388,31720.432491882,0
+VPL.US,D,20050914,000000,39.5496,39.6509,39.3161,39.3161,30354.102368676,0
+VPL.US,D,20050915,000000,39.9867,40.0588,39.4972,39.6957,31589.963374854,0
+VPL.US,D,20050916,000000,40.0734,40.0821,39.8719,39.978,35282.136655154,0
+VPL.US,D,20050919,000000,39.9283,39.9867,39.8339,39.8573,42389.107927585,0
+VPL.US,D,20050920,000000,40.3712,40.7285,40.1493,40.1493,40609.796819771,0
+VPL.US,D,20050921,000000,40.4783,40.6546,39.8573,40.5669,32000.889727697,0
+VPL.US,D,20050922,000000,40.4101,40.5143,40.122,40.3644,56748.929327705,0
+VPL.US,D,20050923,000000,40.2203,40.5143,40.0899,40.3187,33639.458559662,0
+VPL.US,D,20050926,000000,40.8453,40.9533,40.6983,40.7918,34872.237618193,0
+VPL.US,D,20050927,000000,40.5902,40.5902,40.3966,40.5669,39786.916798202,0
+VPL.US,D,20050928,000000,41.2843,41.3846,41.1557,41.2843,40063.264770489,0
+VPL.US,D,20050929,000000,41.9413,42.4387,41.7865,42.4096,73292.824293189,0
+VPL.US,D,20050930,000000,41.7574,41.9141,41.6094,41.7652,85734.646941413,0
+VPL.US,D,20051003,000000,41.694,41.7447,41.2843,41.3914,66590.61547831,0
+VPL.US,D,20051004,000000,41.5743,41.7204,41.3545,41.3545,64816.440949907,0
+VPL.US,D,20051005,000000,41.1003,41.1003,40.2807,40.3966,64676.72598994,0
+VPL.US,D,20051006,000000,40.2534,40.2807,39.6227,39.8932,75616.61281852,0
+VPL.US,D,20051007,000000,40.2203,40.4627,40.0666,40.0734,44167.391719515,0
+VPL.US,D,20051010,000000,40.1493,40.1687,39.8932,40.0013,53189.279796197,0
+VPL.US,D,20051011,000000,40.5902,40.8151,40.4257,40.5824,60164.754635718,0
+VPL.US,D,20051012,000000,40.5902,40.7344,40.4316,40.5961,56470.526723654,0
+VPL.US,D,20051013,000000,40.4783,40.5212,40.2758,40.4627,49224.867807138,0
+VPL.US,D,20051014,000000,40.2203,40.8083,40.0821,40.7479,42796.952332782,0
+VPL.US,D,20051017,000000,40.1765,40.5366,40.0734,40.2603,42664.428583989,0
+VPL.US,D,20051018,000000,39.9283,39.9283,39.4972,39.5058,61804.350783563,0
+VPL.US,D,20051019,000000,39.388,39.388,38.8245,39.1846,46492.207560728,0
+VPL.US,D,20051020,000000,39.3462,39.4318,39.1244,39.3375,39786.916798202,0
+VPL.US,D,20051021,000000,39.4903,39.5058,39.1993,39.2032,91891.351022891,0
+VPL.US,D,20051024,000000,39.3082,39.7366,39.3014,39.7366,36783.045158916,0
+VPL.US,D,20051025,000000,39.8203,39.978,39.6227,39.7366,218240.93136349,0
+VPL.US,D,20051026,000000,39.938,40.3265,39.938,40.0305,32000.889727697,0
+VPL.US,D,20051027,000000,40.5902,40.5902,39.9653,39.9653,38014.796901564,0
+VPL.US,D,20051028,000000,40.1269,40.7285,40.0734,40.1542,37604.897864603,0
+VPL.US,D,20051031,000000,40.6983,40.8794,40.5143,40.7479,39380.099708887,0
+VPL.US,D,20051101,000000,41.1003,41.6639,40.9105,41.1286,70831.375439655,0
+VPL.US,D,20051102,000000,40.9533,41.4117,40.8794,41.2015,63038.157157977,0
+VPL.US,D,20051103,000000,41.3193,41.9209,41.2015,41.3466,98180.578853163,0
+VPL.US,D,20051104,000000,41.3466,41.4507,40.859,40.8871,49912.142132269,0
+VPL.US,D,20051107,000000,41.2084,41.3115,40.9182,41.1734,78081.1436197,0
+VPL.US,D,20051108,000000,41.3193,41.3631,40.9951,41.0739,118828.60076768,0
+VPL.US,D,20051109,000000,41.1363,41.2998,40.9602,41.0739,116227.43695417,0
+VPL.US,D,20051110,000000,41.1003,41.1889,40.6613,40.9533,50594.27987799,0
+VPL.US,D,20051111,000000,41.3545,41.4575,41.149,41.2463,78216.749316138,0
+VPL.US,D,20051114,000000,40.9378,40.9378,40.5902,40.8005,79583.079439343,0
+VPL.US,D,20051115,000000,40.6242,40.8229,40.4695,40.4695,52099.297645279,0
+VPL.US,D,20051116,000000,40.9533,41.1062,40.6467,40.6467,40200.925098692,0
+VPL.US,D,20051117,000000,41.6707,41.8614,41.4877,41.59,74796.814744596,0
+VPL.US,D,20051118,000000,42.2002,42.3929,41.8664,41.9628,76711.731548849,0
+VPL.US,D,20051121,000000,42.3424,42.4855,41.9763,42.2051,87378.352352787,0
+VPL.US,D,20051122,000000,41.8664,42.1312,41.6873,41.8109,55923.994674371,0
+VPL.US,D,20051123,000000,42.2683,42.4524,42.062,42.1779,68367.871954358,0
+VPL.US,D,20051125,000000,42.0105,42.2255,41.8614,42.0105,34596.916961787,0
+VPL.US,D,20051128,000000,42.2683,42.4942,42.1536,42.1779,54285.425842408,0
+VPL.US,D,20051129,000000,42.3337,42.5702,42.027,42.2129,137150.77952509,0
+VPL.US,D,20051130,000000,42.1233,42.3716,41.6406,41.6873,110077.92408387,0
+VPL.US,D,20051201,000000,42.5613,42.8515,42.32,42.6869,108982.80535354,0
+VPL.US,D,20051202,000000,42.9264,43.0296,42.6363,42.7532,138654.76997649,0
+VPL.US,D,20051205,000000,43.1474,43.1533,42.6539,42.8612,122791.98544085,0
+VPL.US,D,20051206,000000,42.9994,43.4531,42.8145,43.2282,70694.742427336,0
+VPL.US,D,20051207,000000,43.1386,43.2282,42.7444,42.7444,137559.65124617,0
+VPL.US,D,20051208,000000,42.5234,42.9118,42.4164,42.4164,73569.172265477,0
+VPL.US,D,20051209,000000,42.9994,43.3868,42.9994,43.2934,37057.338499439,0
+VPL.US,D,20051212,000000,43.6886,43.8649,43.5582,43.7995,70831.375439655,0
+VPL.US,D,20051213,000000,45.2267,45.2267,43.6585,43.9125,59755.882914638,0
+VPL.US,D,20051214,000000,44.0604,44.4624,43.9525,44.0984,110760.06182959,0
+VPL.US,D,20051215,000000,43.8765,44.1403,43.5942,43.673,135918.00046655,0
+VPL.US,D,20051216,000000,44.1704,44.2016,43.6585,44.0323,66181.743757231,0
+VPL.US,D,20051219,000000,44.3895,44.4293,43.9125,43.9125,137559.65124617,0
+VPL.US,D,20051220,000000,44.4994,44.6318,44.2512,44.4926,60164.754635718,0
+VPL.US,D,20051221,000000,44.9385,45.0076,44.7116,44.8022,134548.5883957,0
+VPL.US,D,20051222,000000,45.1215,45.3911,45.1215,45.1809,71101.55951665,0
+VPL.US,D,20051223,000000,45.1809,45.4145,45.0466,45.357,97495.359159797,0
+VPL.US,D,20051227,000000,44.5364,44.5364,43.786,43.8375,210714.81521115,0
+VPL.US,D,20051228,000000,44.4994,44.6027,44.1101,44.2161,87106.113644028,0
+VPL.US,D,20051229,000000,44.7594,44.8519,44.3748,44.4624,85327.829852097,0
+VPL.US,D,20051230,000000,44.4624,44.5296,44.039,44.5296,89564.480549915,0
+VPL.US,D,20060103,000000,44.4293,45.4272,44.4293,45.4272,169148.58730514,0
+VPL.US,D,20060104,000000,45.9246,46.2838,45.6101,46.0482,160944.44267061,0
+VPL.US,D,20060105,000000,45.9625,46.0355,45.6637,45.7659,112126.3919528,0
+VPL.US,D,20060106,000000,46.3626,46.715,46.1542,46.3285,192529.26946606,0
+VPL.US,D,20060109,000000,46.2749,46.6225,46.2176,46.3431,424307.14220809,0
+VPL.US,D,20060110,000000,45.8458,46.1679,45.5138,45.8525,274985.75142766,0
+VPL.US,D,20060111,000000,46.3626,46.6293,46.199,46.4522,120061.37982621,0
+VPL.US,D,20060112,000000,46.4745,46.6088,46.0433,46.093,121563.31564585,0
+VPL.US,D,20060113,000000,46.0724,46.3859,46.0005,46.2973,82455.45464572,0
+VPL.US,D,20060117,000000,46.2545,46.2545,44.7428,45.0543,160124.64459669,0
+VPL.US,D,20060118,000000,43.7724,44.1646,43.5445,43.7724,212905.05267182,0
+VPL.US,D,20060119,000000,44.9033,45.0154,44.5141,44.9151,175027.91609845,0
+VPL.US,D,20060120,000000,45.0767,45.1643,43.7314,43.8765,121699.94865817,0
+VPL.US,D,20060123,000000,44.1704,44.7594,44.1704,44.5676,158074.122096,0
+VPL.US,D,20060124,000000,45.0466,45.1439,44.7594,44.882,101189.58707186,0
+VPL.US,D,20060125,000000,45.0991,45.1215,44.3174,44.5676,303977.63293666,0
+VPL.US,D,20060126,000000,45.5605,45.5975,45.3638,45.5605,180905.19025999,0
+VPL.US,D,20060127,000000,46.2905,46.5641,46.199,46.3781,93667.580183058,0
+VPL.US,D,20060130,000000,46.4307,46.5718,46.1075,46.3051,91891.351022891,0
+VPL.US,D,20060131,000000,46.4745,46.6653,46.3051,46.532,66047.165376674,0
+VPL.US,D,20060201,000000,46.2905,46.5398,46.093,46.1825,118554.30742715,0
+VPL.US,D,20060202,000000,46.1679,46.3431,45.5605,45.7736,79994.005792186,0
+VPL.US,D,20060203,000000,45.6558,46.0005,45.5751,45.7288,52918.06840332,0
+VPL.US,D,20060206,000000,46.0005,46.0268,45.6715,45.8602,125528.75495079,0
+VPL.US,D,20060207,000000,46.1251,46.1387,45.2042,45.2548,100366.70705029,0
+VPL.US,D,20060208,000000,44.9755,45.1877,44.3895,45.1809,104743.07270807,0
+VPL.US,D,20060209,000000,45.1877,45.5478,44.9755,45.0076,144672.7864139,0
+VPL.US,D,20060210,000000,44.9755,45.3434,44.4293,44.6085,121830.4177752,0
+VPL.US,D,20060213,000000,44.2756,44.3106,43.8843,43.9601,61397.533694249,0
+VPL.US,D,20060214,000000,44.6835,45.1215,44.6085,45.0076,155751.36088655,0
+VPL.US,D,20060215,000000,44.2824,44.7116,44.1646,44.4781,181318.1712446,0
+VPL.US,D,20060216,000000,44.4624,44.7428,44.2824,44.7428,47313.032950534,0
+VPL.US,D,20060217,000000,44.0234,44.0984,43.7471,44.039,114726.52845041,0
+VPL.US,D,20060221,000000,44.2084,44.3388,43.8765,44.1704,173385.23800296,0
+VPL.US,D,20060222,000000,44.1403,44.5053,44.1227,44.3827,92163.589731651,0
+VPL.US,D,20060223,000000,45.1215,45.1273,44.8149,45.0222,74662.23636404,0
+VPL.US,D,20060224,000000,45.319,45.6267,45.1565,45.6267,179265.59411215,0
+VPL.US,D,20060227,000000,45.9625,46.2632,45.8458,45.9684,84916.903499254,0
+VPL.US,D,20060228,000000,45.904,45.9557,45.4426,45.6179,159849.32394029,0
+VPL.US,D,20060301,000000,45.6637,45.904,45.5605,45.7736,73981.125934202,0
+VPL.US,D,20060302,000000,45.4213,45.466,45.0942,45.3288,79308.78609882,0
+VPL.US,D,20060303,000000,45.1215,45.1973,44.8022,44.8022,182547.86835549,0
+VPL.US,D,20060306,000000,44.9755,44.9755,44.5432,44.6893,59211.40549712,0
+VPL.US,D,20060307,000000,44.5364,44.5364,44.039,44.1101,64268.881584743,0
+VPL.US,D,20060308,000000,44.223,44.3748,43.8375,44.2161,92302.277375735,0
+VPL.US,D,20060309,000000,44.9385,45.0154,44.6757,44.6757,60029.148939279,0
+VPL.US,D,20060310,000000,44.5734,45.0991,44.5734,45.0358,50456.619549787,0
+VPL.US,D,20060313,000000,45.4426,45.4787,45.3765,45.4787,36645.384830712,0
+VPL.US,D,20060314,000000,45.3356,46.0005,45.3356,45.8886,60714.368632646,0
+VPL.US,D,20060315,000000,45.9246,46.0355,45.5672,45.8661,96676.588401756,0
+VPL.US,D,20060316,000000,45.8242,45.8458,45.5478,45.5672,84504.949830527,0
+VPL.US,D,20060317,000000,45.9469,45.9927,45.7659,45.9684,74111.59505123,0
+VPL.US,D,20060320,000000,46.4249,46.5932,46.1172,46.1542,65495.496747981,0
+VPL.US,D,20060321,000000,46.2905,46.3207,45.9246,46.1172,57838.911478622,0
+VPL.US,D,20060322,000000,46.3285,46.5641,46.1319,46.5398,98863.743914766,0
+VPL.US,D,20060323,000000,45.9625,46.1251,45.507,45.5605,250376.39947174,0
+VPL.US,D,20060324,000000,45.6715,46.2243,45.5234,46.0433,87788.251389748,0
+VPL.US,D,20060327,000000,46.3285,46.601,46.24,46.4677,72333.311259299,0
+VPL.US,D,20060328,000000,46.4385,46.6585,45.9391,45.9391,67551.155828081,0
+VPL.US,D,20060329,000000,46.6225,47.0984,46.3626,46.93,84643.637474612,0
+VPL.US,D,20060330,000000,47.2805,47.5511,46.9855,47.1315,71515.56781714,0
+VPL.US,D,20060331,000000,47.1628,47.2864,46.93,47.2192,82861.244419153,0
+VPL.US,D,20060403,000000,47.7915,48.0757,47.6514,47.9824,87925.91171795,0
+VPL.US,D,20060404,000000,47.1686,48.105,47.1686,47.884,61529.030127158,0
+VPL.US,D,20060405,000000,48.1946,48.3756,47.8568,48.2296,98042.918524961,0
+VPL.US,D,20060406,000000,48.7795,48.7863,48.4126,48.6696,56884.535024144,0
+VPL.US,D,20060407,000000,48.9616,49.0629,48.1566,48.1946,57838.911478622,0
+VPL.US,D,20060410,000000,48.582,48.5946,48.0874,48.1264,74662.23636404,0
+VPL.US,D,20060411,000000,48.361,48.435,47.7185,47.7711,82048.637556405,0
+VPL.US,D,20060412,000000,47.7322,47.9132,47.5433,47.6115,24201.507550725,0
+VPL.US,D,20060413,000000,47.6115,47.8509,47.5647,47.7711,47721.904671613,0
+VPL.US,D,20060417,000000,47.6737,47.7915,47.4693,47.6027,108299.64029194,0
+VPL.US,D,20060418,000000,48.1478,48.8517,48.1478,48.8438,77258.26359813,0
+VPL.US,D,20060419,000000,48.5557,48.9888,48.398,48.9538,44167.391719515,0
+VPL.US,D,20060420,000000,48.6696,48.8886,48.5031,48.6169,55654.837913259,0
+VPL.US,D,20060421,000000,49.1085,49.2692,48.8078,48.8886,62627.230805133,0
+VPL.US,D,20060424,000000,48.7795,48.8438,48.0037,48.3678,123750.47115886,0
+VPL.US,D,20060425,000000,48.9956,49.0725,48.5216,48.5557,69194.861239457,0
+VPL.US,D,20060426,000000,48.7863,49.4629,48.7329,49.1581,141938.07153572,0
+VPL.US,D,20060427,000000,48.9956,49.9633,48.6482,48.9956,140980.6131336,0
+VPL.US,D,20060428,000000,48.9616,49.8698,48.9285,49.1231,75891.933474925,0
+VPL.US,D,20060501,000000,49.9136,49.9466,49.0541,49.2322,94622.98395342,0
+VPL.US,D,20060502,000000,49.8766,49.9466,49.6946,49.9243,146039.11653709,0
+VPL.US,D,20060503,000000,49.9243,49.9466,49.604,49.7949,99002.431558851,0
+VPL.US,D,20060504,000000,49.8551,50.0712,49.7286,50.0712,56470.526723654,0
+VPL.US,D,20060505,000000,50.4149,50.9288,50.3525,50.7118,127578.25013559,0
+VPL.US,D,20060508,000000,51.1547,51.1927,50.846,50.846,101599.48610882,0
+VPL.US,D,20060509,000000,51.1206,51.3006,50.8987,51.2793,78763.28136542,0
+VPL.US,D,20060510,000000,50.8987,51.0661,50.7322,50.7974,137284.33058976,0
+VPL.US,D,20060511,000000,50.4617,50.484,49.7208,49.824,184603.52743558,0
+VPL.US,D,20060512,000000,50.0226,50.0304,49.0725,49.3354,230815.2777605,0
+VPL.US,D,20060515,000000,49.8766,49.8766,47.1686,49.2322,129907.17524033,0
+VPL.US,D,20060516,000000,49.0882,49.1437,48.7134,49.0793,86006.885650171,0
+VPL.US,D,20060517,000000,48.9753,48.9956,47.3603,47.6115,126486.21335292,0
+VPL.US,D,20060518,000000,48.0816,48.1711,47.5346,47.6358,100776.60608725,0
+VPL.US,D,20060519,000000,47.6816,47.8898,47.2658,47.7477,85188.11489213,0
+VPL.US,D,20060522,000000,46.4025,46.8775,45.9246,46.6439,214687.44572727,0
+VPL.US,D,20060523,000000,46.5865,47.2717,46.5865,46.7208,321618.70126424,0
+VPL.US,D,20060524,000000,46.3129,46.4025,45.4855,45.9761,210714.81521115,0
+VPL.US,D,20060525,000000,46.2176,46.6585,46.0218,46.635,61804.350783563,0
+VPL.US,D,20060526,000000,47.0235,47.1812,46.6517,47.0508,64676.72598994,0
+VPL.US,D,20060530,000000,46.8386,46.8386,46.1465,46.199,159029.52586636,0
+VPL.US,D,20060531,000000,46.3285,46.7275,45.9324,46.1825,220562.66525705,0
+VPL.US,D,20060601,000000,45.8525,46.4093,45.7085,46.4093,47443.502067561,0
+VPL.US,D,20060602,000000,47.045,47.1315,46.7986,46.9486,58251.89246323,0
+VPL.US,D,20060605,000000,46.8044,46.8044,45.9391,45.9469,103376.74258487,0
+VPL.US,D,20060606,000000,45.4057,45.4426,44.7428,45.211,124434.66353635,0
+VPL.US,D,20060607,000000,44.736,45.1439,44.4138,44.4293,81908.922596438,0
+VPL.US,D,20060608,000000,43.1474,43.199,42.3044,43.1912,215503.13453766,0
+VPL.US,D,20060609,000000,43.5853,43.8064,43.199,43.5523,71515.56781714,0
+VPL.US,D,20060612,000000,43.528,43.5523,42.8778,43.0296,63720.294903697,0
+VPL.US,D,20060613,000000,41.9044,42.0786,40.8511,41.1003,169970.44001083,0
+VPL.US,D,20060614,000000,41.7953,42.0786,41.5393,42.0037,143445.14393477,0
+VPL.US,D,20060615,000000,42.5983,43.7995,42.5983,43.6585,206476.10988157,0
+VPL.US,D,20060616,000000,43.5719,43.6078,43.1717,43.2866,86695.187291184,0
+VPL.US,D,20060619,000000,43.3946,43.493,42.869,42.9197,138520.19159594,0
+VPL.US,D,20060620,000000,43.0754,43.4851,42.9576,43.1386,54973.727483421,0
+VPL.US,D,20060621,000000,42.979,43.7782,42.979,43.563,77942.455975615,0
+VPL.US,D,20060622,000000,43.6965,43.7314,43.2428,43.493,47992.088748607,0
+VPL.US,D,20060623,000000,43.3868,43.8132,43.308,43.4774,35553.34804803,0
+VPL.US,D,20060626,000000,43.6662,43.7052,43.4531,43.6418,49635.794159982,0
+VPL.US,D,20060627,000000,43.5104,43.5368,42.9498,43.014,60714.368632646,0
+VPL.US,D,20060628,000000,43.163,43.4531,43.0374,43.4531,100642.0277067,0
+VPL.US,D,20060629,000000,44.1569,45.3503,44.0604,45.2976,119099.81216055,0
+VPL.US,D,20060630,000000,45.7824,45.8106,45.5751,45.7736,55244.938876297,0
+VPL.US,D,20060703,000000,45.7824,46.1542,45.7085,46.1542,52373.590985802,0
+VPL.US,D,20060705,000000,45.3434,45.3434,44.6445,44.7175,136195.37575472,0
+VPL.US,D,20060706,000000,45.2267,45.5546,45.2267,45.4272,56884.535024144,0
+VPL.US,D,20060707,000000,45.5975,45.7824,45.1973,45.1973,63311.423182617,0
+VPL.US,D,20060710,000000,46.1465,46.1465,45.6637,45.7288,55923.994674371,0
+VPL.US,D,20060711,000000,45.5975,45.9324,45.4349,45.8525,44989.244425202,0
+VPL.US,D,20060712,000000,45.1215,45.1643,44.6542,44.8967,47443.502067561,0
+VPL.US,D,20060713,000000,44.4216,44.4576,43.856,43.9047,100642.0277067,0
+VPL.US,D,20060714,000000,43.4073,43.4851,42.5828,43.3605,69737.28402521,0
+VPL.US,D,20060717,000000,42.7794,43.1055,42.7677,42.8145,71515.56781714,0
+VPL.US,D,20060718,000000,42.5983,42.5983,41.9209,42.4456,94902.413873354,0
+VPL.US,D,20060719,000000,41.9491,43.6886,41.9491,43.6886,78763.28136542,0
+VPL.US,D,20060720,000000,43.856,43.856,43.1474,43.2117,55107.278548095,0
+VPL.US,D,20060721,000000,43.2934,43.4161,43.163,43.163,74111.59505123,0
+VPL.US,D,20060724,000000,43.3694,44.0176,43.3694,43.8765,64406.541912946,0
+VPL.US,D,20060725,000000,43.9816,44.3038,43.8843,44.148,130039.69898913,0
+VPL.US,D,20060726,000000,43.7645,44.0176,43.5942,43.8707,76711.731548849,0
+VPL.US,D,20060727,000000,44.9755,44.9755,44.2756,44.3437,66867.990766479,0
+VPL.US,D,20060728,000000,44.9755,45.7288,44.9755,45.5672,64268.881584743,0
+VPL.US,D,20060731,000000,45.5605,45.5605,45.2411,45.2976,51277.444939592,0
+VPL.US,D,20060801,000000,44.9755,44.9988,44.6318,44.9453,43896.180326639,0
+VPL.US,D,20060802,000000,45.4855,45.8458,45.4505,45.7824,42252.474915264,0
+VPL.US,D,20060803,000000,45.1973,45.7212,45.0991,45.6637,58391.607423197,0
+VPL.US,D,20060804,000000,45.8886,45.9684,45.4583,45.5401,74796.814744596,0
+VPL.US,D,20060807,000000,44.882,44.9843,44.7594,44.9033,34872.237618193,0
+VPL.US,D,20060808,000000,45.1973,45.3434,44.8673,44.9033,61122.213037843,0
+VPL.US,D,20060809,000000,45.466,45.8749,45.2742,45.3503,57562.563506336,0
+VPL.US,D,20060810,000000,45.4855,45.6715,45.3434,45.5605,24614.488535333,0
+VPL.US,D,20060811,000000,45.1215,45.3055,45.0154,45.1147,15177.564842279,0
+VPL.US,D,20060814,000000,45.6179,45.8174,45.3434,45.3503,96951.909058161,0
+VPL.US,D,20060815,000000,46.1542,46.3285,46.0482,46.3051,66867.990766479,0
+VPL.US,D,20060816,000000,46.715,46.8044,46.5231,46.7986,146859.9419269,0
+VPL.US,D,20060817,000000,46.7986,47.0088,46.5173,46.6137,117734.50935322,0
+VPL.US,D,20060818,000000,46.6137,46.8969,46.5641,46.8551,79720.739767545,0
+VPL.US,D,20060821,000000,46.4385,46.5932,46.3781,46.4813,56335.948343097,0
+VPL.US,D,20060822,000000,46.6585,46.7275,46.4093,46.6137,51689.398608318,0
+VPL.US,D,20060823,000000,46.8775,46.8775,46.2545,46.4677,71787.8065259,0
+VPL.US,D,20060824,000000,46.4745,46.4745,45.9157,46.0656,84232.711121769,0
+VPL.US,D,20060825,000000,45.9625,46.0268,45.7736,45.9324,87378.352352787,0
+VPL.US,D,20060828,000000,45.6938,45.8661,45.5546,45.7366,53466.655084367,0
+VPL.US,D,20060829,000000,46.1825,46.2069,45.7581,46.2069,65906.423100825,0
+VPL.US,D,20060830,000000,46.2069,46.2069,45.9246,46.0005,51549.683648351,0
+VPL.US,D,20060831,000000,46.4385,46.5087,46.1679,46.2632,56612.296315384,0
+VPL.US,D,20060901,000000,46.4307,46.6877,46.3431,46.6877,39655.420365292,0
+VPL.US,D,20060905,000000,47.2805,47.3155,47.045,47.189,86558.554278863,0
+VPL.US,D,20060906,000000,46.8044,46.8044,46.3285,46.3714,70286.898022138,0
+VPL.US,D,20060907,000000,45.8886,46.093,45.7288,45.9625,86006.885650171,0
+VPL.US,D,20060908,000000,46.1075,46.1825,45.9157,46.1017,57976.571806826,0
+VPL.US,D,20060911,000000,45.4855,45.5672,45.0076,45.3998,62627.230805133,0
+VPL.US,D,20060912,000000,45.1643,45.507,45.1147,45.4943,67963.109496808,0
+VPL.US,D,20060913,000000,45.1973,45.4583,45.0679,45.2742,60298.305700392,0
+VPL.US,D,20060914,000000,45.3765,45.4272,45.211,45.3288,90794.177660799,0
+VPL.US,D,20060915,000000,45.6715,45.6715,45.2334,45.3123,93255.626514333,0
+VPL.US,D,20060918,000000,45.3434,45.5546,45.2695,45.5234,111855.18055992,0
+VPL.US,D,20060919,000000,45.4855,45.4855,44.7721,45.0543,92435.828440409,0
+VPL.US,D,20060920,000000,45.2695,45.3123,45.1351,45.2626,49912.142132269,0
+VPL.US,D,20060921,000000,45.4505,45.466,45.0942,45.2334,85734.646941413,0
+VPL.US,D,20060922,000000,45.0466,45.0466,44.5432,44.7038,68234.320889684,0
+VPL.US,D,20060925,000000,44.7038,45.0942,44.4576,45.0358,49224.867807138,0
+VPL.US,D,20060926,000000,45.0466,45.0767,44.626,45.0767,105292.68670501,0
+VPL.US,D,20060927,000000,45.4145,45.6558,45.2821,45.6179,145766.87782834,0
+VPL.US,D,20060928,000000,45.7824,45.8886,45.5605,45.8525,41840.521246538,0
+VPL.US,D,20060929,000000,45.909,45.9684,45.7659,45.7659,133598.32120475,0
+VPL.US,D,20061002,000000,46.1075,46.4609,45.8174,46.1825,47992.088748607,0
+VPL.US,D,20061003,000000,45.8106,46.1679,45.8106,46.0218,108440.38256779,0
+VPL.US,D,20061004,000000,45.7824,46.4171,45.7454,46.3781,63446.001563174,0
+VPL.US,D,20061005,000000,46.6585,46.8629,46.5806,46.8171,175986.40181645,0
+VPL.US,D,20061006,000000,46.4385,46.4385,46.1075,46.2467,545462.61344874,0
+VPL.US,D,20061009,000000,45.5234,46.0005,45.4739,45.7736,212087.30922965,0
+VPL.US,D,20061010,000000,46.0724,46.2545,45.9684,46.2545,48407.124364979,0
+VPL.US,D,20061011,000000,45.8525,46.1825,45.7085,46.056,99686.623936335,0
+VPL.US,D,20061012,000000,46.0218,46.496,46.0218,46.4609,59620.2772182,0
+VPL.US,D,20061013,000000,46.1757,46.4891,46.1757,46.4385,36645.384830712,0
+VPL.US,D,20061016,000000,46.7062,46.9136,46.6994,46.8842,36373.146121954,0
+VPL.US,D,20061017,000000,46.7655,46.7655,46.2749,46.5398,132773.38655142,0
+VPL.US,D,20061018,000000,46.8901,46.9417,46.5562,46.6585,50047.747828707,0
+VPL.US,D,20061019,000000,46.8044,46.9486,46.7208,46.93,103784.58699007,0
+VPL.US,D,20061020,000000,46.9417,47.0293,46.7559,46.93,33499.743599695,0
+VPL.US,D,20061023,000000,47.0586,47.4081,46.93,47.4081,97088.542070481,0
+VPL.US,D,20061024,000000,47.2056,47.481,47.1315,47.4081,108843.09039357,0
+VPL.US,D,20061025,000000,47.0235,47.5346,47.0235,47.5102,111444.25420708,0
+VPL.US,D,20061026,000000,47.6981,47.9667,47.5511,47.919,51826.031620638,0
+VPL.US,D,20061027,000000,47.6816,47.7185,47.2658,47.3312,80815.858497874,0
+VPL.US,D,20061030,000000,47.2445,47.3671,46.9924,47.2717,74796.814744596,0
+VPL.US,D,20061031,000000,47.0984,47.2999,46.93,47.1481,83817.675505397,0
+VPL.US,D,20061101,000000,47.7107,47.7107,46.967,47.0732,88881.315488312,0
+VPL.US,D,20061102,000000,47.082,47.2717,47.082,47.2717,49635.794159982,0
+VPL.US,D,20061103,000000,47.259,47.2805,47.0002,47.1539,49091.316742464,0
+VPL.US,D,20061106,000000,47.2056,47.6358,47.1686,47.5346,31720.432491882,0
+VPL.US,D,20061107,000000,47.6115,47.7555,47.3078,47.3671,57022.195352346,0
+VPL.US,D,20061108,000000,46.8044,47.1053,46.7062,47.0157,76303.887143651,0
+VPL.US,D,20061109,000000,46.5932,46.7559,46.3781,46.4093,50728.858258546,0
+VPL.US,D,20061110,000000,46.4385,46.6088,46.3781,46.5087,32818.633169856,0
+VPL.US,D,20061113,000000,46.2905,46.2905,46.056,46.2117,90794.177660799,0
+VPL.US,D,20061114,000000,47.0235,47.1315,46.1542,47.1315,87788.251389748,0
+VPL.US,D,20061115,000000,46.6994,46.9924,46.5865,46.93,127443.67175504,0
+VPL.US,D,20061116,000000,46.6225,46.6225,46.3489,46.5087,71242.301792499,0
+VPL.US,D,20061117,000000,46.1465,46.3859,46.0724,46.3207,109256.07137818,0
+VPL.US,D,20061120,000000,45.4057,45.5672,45.2821,45.3998,170929.95304472,0
+VPL.US,D,20061121,000000,45.4057,45.7212,45.4057,45.7212,199641.3773179,0
+VPL.US,D,20061122,000000,46.2176,46.3431,46.056,46.2069,103648.98129363,0
+VPL.US,D,20061124,000000,46.2069,46.3557,46.1757,46.199,33499.743599695,0
+VPL.US,D,20061127,000000,46.4385,46.4522,45.8661,45.9684,110350.16279262,0
+VPL.US,D,20061128,000000,46.2905,46.5398,46.1319,46.5398,132773.38655142,0
+VPL.US,D,20061129,000000,47.3078,47.3954,47.082,47.3389,67137.147527592,0
+VPL.US,D,20061130,000000,47.8314,48.0115,47.6358,47.8568,138382.53126774,0
+VPL.US,D,20061201,000000,47.7555,47.7633,47.3904,47.5949,107067.88854929,0
+VPL.US,D,20061204,000000,47.9132,48.3288,47.884,48.288,59620.2772182,0
+VPL.US,D,20061205,000000,48.1206,48.398,48.0553,48.2821,114181.02371701,0
+VPL.US,D,20061206,000000,48.4885,48.542,48.2821,48.4817,73705.805277797,0
+VPL.US,D,20061207,000000,48.6413,48.7863,48.5099,48.5352,125116.80128207,0
+VPL.US,D,20061208,000000,48.6024,48.6326,48.1878,48.2821,226992.63536317,0
+VPL.US,D,20061211,000000,48.3025,48.5147,48.1264,48.435,80403.904829148,0
+VPL.US,D,20061212,000000,48.4495,48.5099,48.0874,48.435,75891.933474925,0
+VPL.US,D,20061213,000000,48.4953,48.5031,48.2003,48.361,74936.529704563,0
+VPL.US,D,20061214,000000,48.8886,49.0034,48.7134,48.8964,115411.74814378,0
+VPL.US,D,20061215,000000,49.2166,49.2322,48.764,48.9198,113082.82303904,0
+VPL.US,D,20061218,000000,49.0725,49.0725,48.5557,48.7075,138925.98136938,0
+VPL.US,D,20061219,000000,48.3025,48.6841,48.288,48.6169,101329.30203183,0
+VPL.US,D,20061220,000000,49.1231,49.1231,48.7863,48.9811,222888.50841414,0
+VPL.US,D,20061221,000000,48.9684,49.2039,48.9041,49.1437,111580.8872194,0
+VPL.US,D,20061222,000000,48.1566,48.1634,47.7185,48.1634,90662.68122789,0
+VPL.US,D,20061226,000000,48.0485,48.4495,47.8791,48.1206,74253.364642961,0
+VPL.US,D,20061227,000000,48.4126,48.435,48.1634,48.435,48407.124364979,0
+VPL.US,D,20061228,000000,48.6773,48.6773,48.2821,48.5946,121152.389293,0
+VPL.US,D,20061229,000000,48.6413,48.6841,48.4885,48.6112,101329.30203183,0
+VPL.US,D,20070103,000000,48.6326,48.9888,48.2091,48.5557,308762.87031552,0
+VPL.US,D,20070104,000000,48.5216,48.7405,48.2003,48.693,92027.984035212,0
+VPL.US,D,20070105,000000,48.1946,48.1946,47.6737,47.884,218375.50974404,0
+VPL.US,D,20070108,000000,48.0115,48.0485,47.7779,48.0485,41296.04382902,0
+VPL.US,D,20070109,000000,48.288,48.398,47.9434,48.2821,128535.70853772,0
+VPL.US,D,20070110,000000,47.5346,47.7915,47.3243,47.5433,427730.15872729,0
+VPL.US,D,20070111,000000,47.4207,47.7322,47.259,47.7322,146039.11653709,0
+VPL.US,D,20070112,000000,48.0485,48.4495,47.7048,48.4495,201421.7157416,0
+VPL.US,D,20070116,000000,48.5216,48.5216,48.1566,48.5031,277312.62190064,0
+VPL.US,D,20070117,000000,48.4194,48.5216,48.2685,48.3804,78081.1436197,0
+VPL.US,D,20070118,000000,48.7405,48.764,48.3386,48.582,186107.51788699,0
+VPL.US,D,20070119,000000,48.582,48.9753,48.582,48.9041,613831.51271898,0
+VPL.US,D,20070122,000000,49.1085,49.1437,48.582,48.764,160259.22297725,0
+VPL.US,D,20070123,000000,48.9956,49.3265,48.9538,49.1738,560090.56429409,0
+VPL.US,D,20070124,000000,49.3072,49.7208,49.2039,49.7208,290027.7105735,0
+VPL.US,D,20070125,000000,49.1437,49.1738,48.4885,48.542,365780.95640434,0
+VPL.US,D,20070126,000000,48.7795,48.7932,48.398,48.727,214001.19871803,0
+VPL.US,D,20070129,000000,48.8438,48.9888,48.6413,48.8759,102147.04547398,0
+VPL.US,D,20070130,000000,48.9411,49.1738,48.7562,49.1437,119922.69218212,0
+VPL.US,D,20070131,000000,48.6326,49.1738,48.4574,48.9956,143576.64036768,0
+VPL.US,D,20070201,000000,49.8036,49.8036,49.425,49.6576,242991.02559526,0
+VPL.US,D,20070202,000000,49.5817,49.5817,49.2614,49.3782,221244.80300277,0
+VPL.US,D,20070205,000000,49.0725,49.2692,48.9285,49.1437,392861.00305674,0
+VPL.US,D,20070206,000000,49.6576,49.6877,49.2692,49.6108,165594.07435304,0
+VPL.US,D,20070207,000000,49.5817,49.6186,49.3548,49.5738,200463.23002359,0
+VPL.US,D,20070208,000000,49.0725,49.1358,48.837,49.0959,155751.36088655,0
+VPL.US,D,20070209,000000,49.3782,49.6342,49.1085,49.2467,76163.144867801,0
+VPL.US,D,20070212,000000,49.3636,49.3636,48.9489,49.0335,94711.333119281,0
+VPL.US,D,20070213,000000,49.7638,49.9826,49.6946,49.9633,114311.49283404,0
+VPL.US,D,20070214,000000,50.2406,50.7848,50.2319,50.6806,88881.315488312,0
+VPL.US,D,20070215,000000,50.8987,51.1273,50.7176,51.1273,105015.31141684,0
+VPL.US,D,20070216,000000,50.9696,50.9931,50.7322,50.9696,257895.3244129,0
+VPL.US,D,20070220,000000,51.0086,51.0758,50.7322,51.0086,183779.62009814,0
+VPL.US,D,20070221,000000,50.7906,50.9288,50.5619,50.9288,43896.180326639,0
+VPL.US,D,20070222,000000,51.2286,51.2715,50.9503,51.0661,104743.07270807,0
+VPL.US,D,20070223,000000,51.3377,51.5869,51.3006,51.5733,62078.644124086,0
+VPL.US,D,20070226,000000,51.9227,51.9227,51.4671,51.7115,245064.14904535,0
+VPL.US,D,20070227,000000,51.3659,51.3659,49.8396,50.3525,594003.2888784,0
+VPL.US,D,20070228,000000,50.2406,50.593,49.9633,50.0937,341304.12819722,0
+VPL.US,D,20070301,000000,49.5817,49.9671,48.9956,49.9175,324597.91732235,0
+VPL.US,D,20070302,000000,49.5106,49.6643,49.0725,49.0725,114181.02371701,0
+VPL.US,D,20070305,000000,48.4126,48.8137,48.2597,48.2597,205387.15504654,0
+VPL.US,D,20070306,000000,49.4385,49.6946,49.2399,49.6946,143303.37434304,0
+VPL.US,D,20070307,000000,49.4716,49.7286,49.2536,49.7286,57022.195352346,0
+VPL.US,D,20070308,000000,49.9466,50.2475,49.9466,50.0712,220837.98591346,0
+VPL.US,D,20070309,000000,49.7792,50.2319,49.7792,50.0654,121282.85841003,0
+VPL.US,D,20070312,000000,50.4149,50.6144,50.1511,50.593,69194.861239457,0
+VPL.US,D,20070313,000000,50.2406,50.3244,49.387,49.5894,132773.38655142,0
+VPL.US,D,20070314,000000,49.1437,49.3723,48.2821,49.1971,373850.52265831,0
+VPL.US,D,20070315,000000,49.3636,49.7013,49.3198,49.5397,44440.657744156,0
+VPL.US,D,20070316,000000,49.5447,49.6946,49.2322,49.3782,27073.882757102,0
+VPL.US,D,20070319,000000,49.8766,50.0712,49.7286,50.0595,154244.2884875,0
+VPL.US,D,20070320,000000,49.8766,50.4227,49.8766,50.4227,44717.005716443,0
+VPL.US,D,20070321,000000,50.4538,51.1927,50.1297,51.0086,246136.66682627,0
+VPL.US,D,20070322,000000,50.8685,51.3746,50.8685,51.1995,203469.15629463,0
+VPL.US,D,20070323,000000,51.2491,51.329,51.036,51.1625,198956.15762454,0
+VPL.US,D,20070326,000000,51.1927,51.1927,50.4918,51.0135,57429.012441661,0
+VPL.US,D,20070327,000000,50.9931,51.1838,50.743,50.8549,74385.888391753,0
+VPL.US,D,20070328,000000,50.2406,50.555,49.9749,50.3779,92027.984035212,0
+VPL.US,D,20070329,000000,50.8987,50.8987,50.2991,50.6271,46492.207560728,0
+VPL.US,D,20070330,000000,50.6806,50.8257,50.3846,50.4149,91345.846289492,0
+VPL.US,D,20070402,000000,50.3525,50.3525,49.9243,50.2854,126895.08507399,0
+VPL.US,D,20070403,000000,50.5833,50.9288,50.5055,50.7974,68784.962202495,0
+VPL.US,D,20070404,000000,51.0135,51.214,50.884,51.1927,213453.63935286,0
+VPL.US,D,20070405,000000,50.7527,51.176,50.6505,51.0894,176940.77827094,0
+VPL.US,D,20070409,000000,51.1206,51.2208,50.9853,51.0758,77400.033189862,0
+VPL.US,D,20070410,000000,51.3006,51.6452,51.3006,51.3746,109805.68537511,0
+VPL.US,D,20070411,000000,51.475,51.475,51.0602,51.1693,136466.58714761,0
+VPL.US,D,20070412,000000,51.105,51.4087,50.884,51.3882,187882.71973128,0
+VPL.US,D,20070413,000000,51.1927,51.3006,50.8908,51.1206,85460.353600889,0
+VPL.US,D,20070416,000000,51.3882,51.7981,51.3659,51.6599,57704.333098066,0
+VPL.US,D,20070417,000000,51.6287,51.7621,51.3581,51.5956,174479.3294174,0
+VPL.US,D,20070418,000000,51.7046,51.7329,51.4827,51.5373,51959.582685312,0
+VPL.US,D,20070419,000000,51.0437,51.3377,50.846,51.1138,618068.1634168,0
+VPL.US,D,20070420,000000,51.3746,51.6891,51.2861,51.4827,67819.285273312,0
+VPL.US,D,20070423,000000,51.1927,51.2423,50.8908,50.9562,129356.53392753,0
+VPL.US,D,20070424,000000,50.9696,50.9696,50.555,50.7779,176670.59419394,0
+VPL.US,D,20070425,000000,50.9288,51.1693,50.7371,51.141,96126.974404827,0
+VPL.US,D,20070426,000000,50.9366,50.9366,50.6008,50.7682,225486.59028,0
+VPL.US,D,20070427,000000,50.5697,50.593,50.3381,50.5395,88196.095794945,0
+VPL.US,D,20070430,000000,50.4538,50.6728,50.1112,50.1112,140843.98012127,0
+VPL.US,D,20070501,000000,50.5697,50.5697,50.0362,50.3068,97225.175082802,0
+VPL.US,D,20070502,000000,50.6067,50.8335,50.3721,50.7779,319287.72152773,0
+VPL.US,D,20070503,000000,50.8617,50.9035,50.6728,50.9035,203882.13727925,0
+VPL.US,D,20070504,000000,51.1547,51.3377,50.9853,51.3377,235056.03772185,0
+VPL.US,D,20070507,000000,51.329,51.4671,51.3006,51.4029,69055.14627949,0
+VPL.US,D,20070508,000000,51.3074,51.3074,50.9785,51.214,101873.77944934,0
+VPL.US,D,20070509,000000,51.5733,51.8779,51.5733,51.8186,155475.01291427,0
+VPL.US,D,20070510,000000,51.4827,51.4827,50.8617,50.8617,159715.77287562,0
+VPL.US,D,20070511,000000,51.1927,51.7757,51.1625,51.7757,221658.81130326,0
+VPL.US,D,20070514,000000,51.4409,51.5508,51.1547,51.3377,222209.45261607,0
+VPL.US,D,20070515,000000,50.884,51.3746,50.7779,50.9931,160259.22297725,0
+VPL.US,D,20070516,000000,50.8987,51.1625,50.7779,51.1625,53466.655084367,0
+VPL.US,D,20070517,000000,50.6417,50.8335,50.5697,50.8189,85056.618459221,0
+VPL.US,D,20070518,000000,50.6806,50.884,50.6067,50.884,160806.78234241,0
+VPL.US,D,20070521,000000,50.6806,50.8392,50.5395,50.7779,76123.0795484,0
+VPL.US,D,20070522,000000,51.0972,51.1273,50.8617,50.9425,73292.824293189,0
+VPL.US,D,20070523,000000,51.2646,51.475,51.0524,51.0602,176125.08946054,0
+VPL.US,D,20070524,000000,50.9931,51.1625,50.4285,50.5619,85460.353600889,0
+VPL.US,D,20070525,000000,50.4617,50.6865,50.4149,50.555,69604.760276417,0
+VPL.US,D,20070529,000000,50.9696,51.141,50.8257,50.8908,73158.245912633,0
+VPL.US,D,20070530,000000,50.6806,51.0894,50.5326,50.9503,50047.747828707,0
+VPL.US,D,20070531,000000,51.4087,51.6452,51.3815,51.6103,75755.300462604,0
+VPL.US,D,20070601,000000,51.871,51.9364,51.7417,51.9227,115274.08781558,0
+VPL.US,D,20070604,000000,52.1066,52.1427,51.871,52.1427,106655.93488057,0
+VPL.US,D,20070605,000000,52.166,52.2955,51.8351,52.0561,78081.1436197,0
+VPL.US,D,20070606,000000,51.8575,52.0191,51.5869,51.8272,141938.07153572,0
+VPL.US,D,20070607,000000,51.8506,51.9821,51.3513,51.4545,178312.24497355,0
+VPL.US,D,20070608,000000,51.2715,51.8506,51.2072,51.8506,86421.921266543,0
+VPL.US,D,20070611,000000,51.6969,51.9743,51.6151,51.7553,98451.79024604,0
+VPL.US,D,20070612,000000,51.2286,51.5956,51.0271,51.036,52780.408075117,0
+VPL.US,D,20070613,000000,51.0135,51.3746,51.0135,51.329,64816.440949907,0
+VPL.US,D,20070614,000000,51.3006,51.5449,51.2559,51.4671,57976.571806826,0
+VPL.US,D,20070615,000000,51.7046,51.91,51.6365,51.8575,87788.251389748,0
+VPL.US,D,20070618,000000,52.0688,52.0688,51.7757,51.9821,64268.881584743,0
+VPL.US,D,20070619,000000,51.9596,52.0561,51.7981,52.0278,133189.44948368,0
+VPL.US,D,20070620,000000,52.0278,52.1855,51.6103,51.91,120334.64585085,0
+VPL.US,D,20070621,000000,51.8068,52.1271,51.6541,52.1271,128674.3961818,0
+VPL.US,D,20070622,000000,51.5956,51.7757,51.0894,51.2559,184324.09751566,0
+VPL.US,D,20070625,000000,51.432,51.6676,51.1693,51.2208,73158.245912633,0
+VPL.US,D,20070626,000000,51.6287,51.6287,51.2559,51.2646,123475.15050245,0
+VPL.US,D,20070627,000000,50.8987,51.3746,50.7371,51.3746,191166.0212905,0
+VPL.US,D,20070628,000000,51.3746,51.4915,51.2072,51.2715,74253.364642961,0
+VPL.US,D,20070629,000000,51.7757,51.8575,51.4593,51.5733,102555.91719507,0
+VPL.US,D,20070702,000000,52.2157,52.6167,52.1505,52.6167,59070.663221271,0
+VPL.US,D,20070703,000000,52.4337,52.5749,52.4045,52.5564,43344.511697946,0
+VPL.US,D,20070705,000000,52.5077,52.5807,52.2157,52.5807,125528.75495079,0
+VPL.US,D,20070706,000000,52.3762,52.4931,52.2225,52.3324,217828.97769476,0
+VPL.US,D,20070709,000000,52.7287,52.8152,52.6002,52.6771,72333.311259299,0
+VPL.US,D,20070710,000000,52.6527,52.6527,52.3111,52.4337,57704.333098066,0
+VPL.US,D,20070711,000000,52.3958,52.5301,52.1787,52.4182,77667.13531921,0
+VPL.US,D,20070712,000000,52.4717,52.9398,52.458,52.8941,86695.187291184,0
+VPL.US,D,20070713,000000,53.1092,53.2174,52.9263,53.1375,189113.44415805,0
+VPL.US,D,20070716,000000,53.1375,53.1969,52.8523,53.0169,129495.22157161,0
+VPL.US,D,20070717,000000,52.9487,53.01,52.7345,52.7413,97088.542070481,0
+VPL.US,D,20070718,000000,52.6926,52.6926,52.2955,52.6527,255432.84824348,0
+VPL.US,D,20070719,000000,53.1288,53.1288,52.8941,52.8941,210580.2368306,0
+VPL.US,D,20070720,000000,53.1686,53.1686,52.5807,52.8065,154656.24215623,0
+VPL.US,D,20070723,000000,53.0558,53.2534,52.9846,53.1092,108707.48469714,0
+VPL.US,D,20070724,000000,53.2757,53.2757,52.6605,52.6605,134691.38530332,0
+VPL.US,D,20070725,000000,53.7497,53.7497,52.5224,52.9263,111855.18055992,0
+VPL.US,D,20070726,000000,52.2157,52.2955,51.036,51.726,136333.03608293,0
+VPL.US,D,20070727,000000,51.1273,51.6103,50.6505,50.8617,221519.0963433,0
+VPL.US,D,20070730,000000,53.3877,53.3877,51.329,51.4477,143027.02637075,0
+VPL.US,D,20070731,000000,52.0688,52.0688,51.4087,51.4087,174343.72372097,0
+VPL.US,D,20070801,000000,50.6806,50.8908,50.3146,50.8763,168052.44125893,0
+VPL.US,D,20070802,000000,50.8257,50.9562,50.5055,50.8042,138107.21061134,0
+VPL.US,D,20070803,000000,50.6806,50.7604,49.6946,49.7354,132092.27612158,0
+VPL.US,D,20070806,000000,50.4071,50.6865,50.0937,50.6806,135918.00046655,0
+VPL.US,D,20070807,000000,50.2854,50.8685,50.2406,50.7682,121427.70994941,0
+VPL.US,D,20070808,000000,51.1206,51.4593,51.0437,51.4545,122518.71941621,0
+VPL.US,D,20070809,000000,50.5619,50.7176,50.1364,50.1364,187060.8670256,0
+VPL.US,D,20070810,000000,49.2166,49.7704,49.0959,49.6342,144260.83274516,0
+VPL.US,D,20070813,000000,50.1239,50.2475,49.8036,50.0226,80269.326448591,0
+VPL.US,D,20070814,000000,49.8766,49.9466,49.1231,49.2166,57296.488692869,0
+VPL.US,D,20070815,000000,48.5216,48.8759,47.9911,47.9911,193762.04852459,0
+VPL.US,D,20070816,000000,47.1686,47.9667,46.8044,47.9667,404887.79008859,0
+VPL.US,D,20070817,000000,47.8509,48.3288,47.189,47.7555,157252.26939031,0
+VPL.US,D,20070820,000000,47.8898,48.0757,47.3243,47.8898,131684.43171638,0
+VPL.US,D,20070821,000000,47.9736,48.4048,47.9356,48.4048,85327.829852097,0
+VPL.US,D,20070822,000000,48.8438,49.1806,48.8438,49.1231,129219.90091521,0
+VPL.US,D,20070823,000000,50.0937,50.3302,49.5106,49.7354,104469.80668343,0
+VPL.US,D,20070824,000000,49.5106,50.1958,49.458,50.118,77534.611570418,0
+VPL.US,D,20070827,000000,50.0937,50.0937,49.7073,49.7792,78628.702984863,0
+VPL.US,D,20070828,000000,49.7208,49.7208,48.8078,48.8517,62078.644124086,0
+VPL.US,D,20070829,000000,49.2536,49.9058,49.1514,49.8172,159849.32394029,0
+VPL.US,D,20070830,000000,48.9956,49.7286,48.9956,49.4716,55244.938876297,0
+VPL.US,D,20070831,000000,50.4227,50.5833,50.2231,50.4617,59755.882914638,0
+VPL.US,D,20070904,000000,50.3846,50.7118,50.1588,50.6806,131133.79040358,0
+VPL.US,D,20070905,000000,49.604,49.7208,49.387,49.6488,133734.95421708,0
+VPL.US,D,20070906,000000,50.0061,50.0304,49.5447,49.9243,51144.9211908,0
+VPL.US,D,20070907,000000,49.2536,49.5397,49.1806,49.5174,112679.08789736,0
+VPL.US,D,20070910,000000,49.4385,49.5738,48.8282,49.2692,85734.646941413,0
+VPL.US,D,20070911,000000,49.7286,50.0226,49.6643,49.9466,186516.38960808,0
+VPL.US,D,20070912,000000,49.7013,50.0712,49.6255,49.9175,78081.1436197,0
+VPL.US,D,20070913,000000,49.6186,49.9826,49.5524,49.7792,173661.58597525,0
+VPL.US,D,20070914,000000,49.8396,50.1239,49.8396,50.1239,104878.67840452,0
+VPL.US,D,20070917,000000,49.5817,49.7432,49.3947,49.4385,111580.8872194,0
+VPL.US,D,20070918,000000,49.2925,50.5171,49.2925,50.5171,226307.41566981,0
+VPL.US,D,20070919,000000,51.1927,51.3153,50.9696,51.036,73705.805277797,0
+VPL.US,D,20070920,000000,51.1927,51.3074,50.8111,51.036,87516.012680989,0
+VPL.US,D,20070921,000000,51.036,51.4029,51.036,51.2355,425403.2882543,0
+VPL.US,D,20070924,000000,51.5733,51.7981,51.3454,51.5206,125799.96634366,0
+VPL.US,D,20070925,000000,51.8506,51.9013,51.4827,51.7621,156430.41668463,0
+VPL.US,D,20070926,000000,52.1066,52.3617,52.0346,52.2372,166966.56837154,0
+VPL.US,D,20070927,000000,53.1005,53.2992,52.8445,52.9846,209487.17273204,0
+VPL.US,D,20070928,000000,53.3516,53.3516,53.0859,53.268,162587.12076611,0
+VPL.US,D,20071001,000000,53.2757,54.1713,53.268,54.035,84232.711121769,0
+VPL.US,D,20071002,000000,54.1548,54.1548,53.7819,53.7955,341578.42153774,0
+VPL.US,D,20071003,000000,53.8335,53.9679,53.5706,53.7887,156571.15896048,0
+VPL.US,D,20071004,000000,53.6388,53.9074,53.6193,53.817,359764.99459872,0
+VPL.US,D,20071005,000000,54.1158,54.6706,54.1158,54.583,82319.848949281,0
+VPL.US,D,20071008,000000,54.2627,54.2627,53.9999,54.1946,53466.655084367,0
+VPL.US,D,20071009,000000,54.2627,54.6346,54.1887,54.6346,66867.990766479,0
+VPL.US,D,20071010,000000,54.1887,54.3806,54.0419,54.2541,55378.489940971,0
+VPL.US,D,20071011,000000,55.0328,55.2118,54.3368,54.4652,90384.278623837,0
+VPL.US,D,20071012,000000,54.5567,54.7018,54.4516,54.6628,46082.308523766,0
+VPL.US,D,20071015,000000,54.4078,54.4078,53.7283,53.9765,118828.60076768,0
+VPL.US,D,20071016,000000,53.3136,53.3136,52.7677,52.8152,110486.79580495,0
+VPL.US,D,20071017,000000,53.4597,53.5104,52.7082,53.0937,104056.82569883,0
+VPL.US,D,20071018,000000,53.4441,53.6466,53.2923,53.5706,49635.794159982,0
+VPL.US,D,20071019,000000,53.2105,53.2174,52.1719,52.3111,188701.49048932,0
+VPL.US,D,20071022,000000,51.7835,52.5428,51.6676,52.5428,232736.35846005,0
+VPL.US,D,20071023,000000,52.9321,53.632,52.4649,53.0343,237111.69680194,0
+VPL.US,D,20071024,000000,52.7413,52.9846,52.0901,52.7812,127718.99241145,0
+VPL.US,D,20071025,000000,52.8299,52.9846,52.3879,52.7938,241893.85223316,0
+VPL.US,D,20071026,000000,53.7955,54.1469,53.6544,54.072,77942.455975615,0
+VPL.US,D,20071029,000000,54.6794,54.8712,54.5714,54.841,519613.29122312,0
+VPL.US,D,20071030,000000,54.3951,54.5772,54.329,54.4078,74662.23636404,0
+VPL.US,D,20071031,000000,54.5489,55.1232,54.4361,55.0113,405164.13806088,0
+VPL.US,D,20071101,000000,54.4438,54.5265,53.6788,53.8803,108707.48469714,0
+VPL.US,D,20071102,000000,53.9765,54.1158,53.3253,54.1158,150962.01424416,0
+VPL.US,D,20071105,000000,58.3579,58.3579,52.6527,52.6674,113727.977413,0
+VPL.US,D,20071106,000000,53.3877,53.6466,53.268,53.6388,144537.18071745,0
+VPL.US,D,20071107,000000,53.3877,53.4801,52.5301,52.6674,151370.88596524,0
+VPL.US,D,20071108,000000,52.5564,52.7598,51.7474,52.3393,466833.91046388,0
+VPL.US,D,20071109,000000,51.6969,51.7115,50.6952,51.1332,601387.635439,0
+VPL.US,D,20071112,000000,51.432,51.432,50.3574,50.3574,120469.2242314,0
+VPL.US,D,20071113,000000,51.2208,51.9665,51.1995,51.9596,120204.17673382,0
+VPL.US,D,20071114,000000,51.8857,52.5749,51.8857,51.9743,93392.259526653,0
+VPL.US,D,20071115,000000,51.9227,52.1271,51.0845,51.214,172429.8342326,0
+VPL.US,D,20071116,000000,51.4087,51.4087,50.8042,51.1625,136602.19284404,0
+VPL.US,D,20071119,000000,51.4915,51.4915,49.8464,50.2854,154247.37043515,0
+VPL.US,D,20071120,000000,50.7604,51.475,50.6865,51.1838,181497.95152398,0
+VPL.US,D,20071121,000000,50.3525,50.3525,49.6576,50.0937,207856.82242713,0
+VPL.US,D,20071123,000000,50.8549,51.1332,50.7118,51,134009.2475576,0
+VPL.US,D,20071126,000000,51.3377,51.6228,50.6865,50.6865,213864.5657057,0
+VPL.US,D,20071127,000000,50.6067,51.6822,50.6067,51.6541,195435.54609655,0
+VPL.US,D,20071128,000000,51.6891,52.5866,51.6891,52.5008,321885.80339359,0
+VPL.US,D,20071129,000000,52.2536,52.8941,52.2536,52.7812,490219.72920421,0
+VPL.US,D,20071130,000000,53.5025,53.5025,52.6313,52.8659,159715.77287562,0
+VPL.US,D,20071203,000000,53.1969,53.1969,52.5428,52.609,239025.58629032,0
+VPL.US,D,20071204,000000,52.7199,52.7199,52.1924,52.2536,353187.09100557,0
+VPL.US,D,20071205,000000,53.19,53.4734,53.0042,53.3253,148640.2803506,0
+VPL.US,D,20071206,000000,53.3069,53.9494,53.1686,53.9494,112821.88480498,0
+VPL.US,D,20071207,000000,53.6144,53.6144,53.2475,53.4081,55789.416293815,0
+VPL.US,D,20071210,000000,53.7497,53.7497,53.3877,53.6788,171969.59671741,0
+VPL.US,D,20071211,000000,54.0778,54.0778,52.3879,52.4103,206972.30345263,0
+VPL.US,D,20071212,000000,53.3877,53.9561,52.6313,53.01,236154.23839982,0
+VPL.US,D,20071213,000000,51.8857,52.0278,51.5449,52.0123,305750.78014918,0
+VPL.US,D,20071214,000000,51.1927,51.1927,50.3146,50.3146,232187.771779,0
+VPL.US,D,20071217,000000,49.5817,49.7432,48.8886,48.9324,196307.73728046,0
+VPL.US,D,20071218,000000,49.6576,49.7121,48.8517,49.313,120469.2242314,0
+VPL.US,D,20071219,000000,49.5524,49.6342,49.0629,49.2692,120420.94038494,0
+VPL.US,D,20071220,000000,49.5592,49.641,49.1017,49.4629,115682.95953665,0
+VPL.US,D,20071221,000000,50.0937,50.6338,50.0859,50.4363,134447.91143926,0
+VPL.US,D,20071224,000000,49.9914,50.3381,49.2847,49.4512,58797.39719663,0
+VPL.US,D,20071226,000000,50.7848,50.7848,49.4872,49.6186,72475.08085103,0
+VPL.US,D,20071227,000000,49.4318,49.4716,48.9684,48.9753,191530.71842865,0
+VPL.US,D,20071228,000000,49.5447,49.7432,49.0629,49.348,261669.68296376,0
+VPL.US,D,20071231,000000,49.6877,49.7511,49.0267,49.5447,125855.4414013,0
+VPL.US,D,20080102,000000,49.6576,49.6576,49.0414,49.2244,253792.22477976,0
+VPL.US,D,20080103,000000,49.7638,49.7638,49.2039,49.3636,231089.57110103,0
+VPL.US,D,20080104,000000,48.9324,49.1143,47.9269,48.0962,188422.06056939,0
+VPL.US,D,20080107,000000,48.0962,48.288,47.8227,48.0115,174535.83179092,0
+VPL.US,D,20080108,000000,48.3162,48.6326,47.7993,47.7993,146404.84099113,0
+VPL.US,D,20080109,000000,47.5804,48.8194,46.715,48.8137,211289.08478925,0
+VPL.US,D,20080110,000000,48.7329,48.7795,47.7837,48.6024,218987.79000977,0
+VPL.US,D,20080111,000000,48.4739,48.4739,47.3827,47.6173,528502.65555101,0
+VPL.US,D,20080114,000000,47.6592,48.3025,47.6592,48.0816,177644.48965018,0
+VPL.US,D,20080115,000000,47.1189,47.2999,46.2701,46.5475,627204.0835564,0
+VPL.US,D,20080116,000000,46.093,46.601,45.2042,45.6938,343018.71840445,0
+VPL.US,D,20080117,000000,45.8886,46.2117,44.8081,44.8889,516799.47302202,0
+VPL.US,D,20080118,000000,45.3356,46.3285,43.8765,45.7736,934543.09405932,0
+VPL.US,D,20080122,000000,40.7344,44.5364,40.2203,44.0323,458467.44991998,0
+VPL.US,D,20080123,000000,43.014,44.4293,40.9602,44.223,484882.82319666,0
+VPL.US,D,20080124,000000,44.1569,45.2042,44.1569,45.1351,368213.64041318,0
+VPL.US,D,20080125,000000,45.8242,47.0293,44.6085,46.0871,286201.98622852,0
+VPL.US,D,20080128,000000,46.3859,46.3859,45.3123,46.3285,185419.21624598,0
+VPL.US,D,20080129,000000,47.1111,47.1111,46.0724,46.4171,241210.68717156,0
+VPL.US,D,20080130,000000,46.0218,46.7831,45.466,46.0005,289345.57282778,0
+VPL.US,D,20080131,000000,45.8174,47.0235,45.7085,46.8044,208974.54210686,0
+VPL.US,D,20080201,000000,46.6877,47.6514,46.0151,47.6279,322065.58367296,0
+VPL.US,D,20080204,000000,47.8314,47.8314,47.0382,47.1481,170387.53025897,0
+VPL.US,D,20080205,000000,46.4609,46.4609,45.4855,45.5478,256773.49546963,0
+VPL.US,D,20080206,000000,45.5478,45.6558,44.8967,44.955,196909.74438737,0
+VPL.US,D,20080207,000000,44.3982,45.3503,44.3982,45.1215,313667.27633672,0
+VPL.US,D,20080208,000000,44.6445,44.736,44.1042,44.3262,157639.56747787,0
+VPL.US,D,20080211,000000,44.1948,44.8081,44.1773,44.6387,126790.29885402,0
+VPL.US,D,20080212,000000,45.3288,45.6637,45.1147,45.357,257866.55956819,0
+VPL.US,D,20080213,000000,45.1877,45.1877,44.5949,45.0466,97772.734447966,0
+VPL.US,D,20080214,000000,46.2069,46.2069,45.2334,45.2548,120519.56270963,0
+VPL.US,D,20080215,000000,45.7085,45.7824,45.2548,45.7824,178854.66775931,0
+VPL.US,D,20080219,000000,46.24,46.824,46.0803,46.1542,320248.26187751,0
+VPL.US,D,20080220,000000,46.0218,46.0218,44.8081,45.357,146637.01438049,0
+VPL.US,D,20080221,000000,46.0724,46.1172,45.3687,45.3687,121821.17193226,0
+VPL.US,D,20080222,000000,45.9157,45.9157,45.1215,45.8174,159031.58049813,0
+VPL.US,D,20080225,000000,45.3911,46.8901,45.3911,46.8473,142074.70454804,0
+VPL.US,D,20080226,000000,47.0157,47.5346,46.6721,47.4392,134233.2024199,0
+VPL.US,D,20080227,000000,48.2384,48.2384,47.259,47.4732,158870.29190464,0
+VPL.US,D,20080228,000000,48.1946,48.1946,46.9057,46.93,111716.49291583,0
+VPL.US,D,20080229,000000,47.557,47.557,45.8602,45.9839,126987.54350339,0
+VPL.US,D,20080303,000000,45.9761,46.0092,45.5605,45.9469,165091.71688669,0
+VPL.US,D,20080304,000000,45.3434,45.3434,44.367,45.0076,237025.40226785,0
+VPL.US,D,20080305,000000,46.0218,46.0218,45.0991,45.319,287249.84842828,0
+VPL.US,D,20080306,000000,46.0268,46.0268,44.7506,44.7954,222551.54880481,0
+VPL.US,D,20080307,000000,44.6027,44.6027,43.6965,43.9738,237095.25974783,0
+VPL.US,D,20080310,000000,44.736,44.736,43.5065,43.5582,124651.42718747,0
+VPL.US,D,20080311,000000,44.2512,45.0942,44.2512,45.0942,226758.40734206,0
+VPL.US,D,20080312,000000,44.9667,45.357,44.8081,44.8752,139255.74976753,0
+VPL.US,D,20080313,000000,44.5734,45.1273,43.856,44.8889,231898.06870025,0
+VPL.US,D,20080314,000000,44.3748,44.8225,43.2622,43.2622,298777.35994143,0
+VPL.US,D,20080317,000000,42.4164,43.6808,42.4164,42.942,266434.37402499,0
+VPL.US,D,20080318,000000,44.0234,44.5432,43.8482,44.5432,228819.20300157,0
+VPL.US,D,20080319,000000,44.442,44.7428,43.3605,43.3605,196934.39996854,0
+VPL.US,D,20080320,000000,43.1386,43.8989,42.6061,43.8649,353204.55537556,0
+VPL.US,D,20080324,000000,44.3106,45.1439,44.3106,44.8889,123342.62675366,0
+VPL.US,D,20080325,000000,44.5589,45.6101,44.5589,45.3998,134691.38530332,0
+VPL.US,D,20080326,000000,44.8673,45.7454,44.8673,45.3834,145280.9574161,0
+VPL.US,D,20080327,000000,45.9625,45.9625,44.991,44.991,278076.94491692,0
+VPL.US,D,20080328,000000,45.8525,45.8525,45.3288,45.3638,78487.960709014,0
+VPL.US,D,20080331,000000,46.4307,46.4307,44.9755,45.0991,109085.53694175,0
+VPL.US,D,20080401,000000,46.3714,46.4171,45.8602,46.3781,218747.39809336,0
+VPL.US,D,20080402,000000,46.4385,46.7743,46.3557,46.5562,137245.29258625,0
+VPL.US,D,20080403,000000,46.8044,47.1977,46.6585,47.1686,219331.94083029,0
+VPL.US,D,20080404,000000,47.5053,47.5053,46.9204,47.2864,205517.62416356,0
+VPL.US,D,20080407,000000,47.4985,47.6816,47.0984,47.0984,257897.37904466,0
+VPL.US,D,20080408,000000,47.0984,47.0984,46.5475,46.8473,129495.22157161,0
+VPL.US,D,20080409,000000,46.4609,46.4609,45.9157,45.9246,81817.491482931,0
+VPL.US,D,20080410,000000,45.9246,46.2838,45.8458,45.9157,127110.82140923,0
+VPL.US,D,20080411,000000,46.2632,46.2632,45.4739,45.8379,198105.54007415,0
+VPL.US,D,20080414,000000,46.1075,46.1075,45.1351,45.5975,524500.23287431,0
+VPL.US,D,20080415,000000,45.3356,46.1075,45.3356,46.0355,124632.93550159,0
+VPL.US,D,20080416,000000,46.6877,47.5881,46.6877,47.3904,176251.44931404,0
+VPL.US,D,20080417,000000,47.3904,47.3904,46.8044,47.1539,133012.75115195,0
+VPL.US,D,20080418,000000,47.8227,47.8227,47.1053,47.5647,150718.54038011,0
+VPL.US,D,20080421,000000,47.9065,48.0262,47.5647,47.9513,113488.61281247,0
+VPL.US,D,20080422,000000,47.6981,47.6981,47.1628,47.5346,85082.301356273,0
+VPL.US,D,20080423,000000,47.919,48.0485,47.5346,47.9824,83586.529431922,0
+VPL.US,D,20080424,000000,47.2513,47.8568,47.1315,47.5346,254775.36607893,0
+VPL.US,D,20080425,000000,48.0426,48.3162,47.884,48.1118,146073.0179612,0
+VPL.US,D,20080428,000000,49.2322,49.2322,48.4651,48.6773,224187.03568914,0
+VPL.US,D,20080429,000000,48.8137,48.8137,48.2208,48.288,127631.67056147,0
+VPL.US,D,20080430,000000,48.288,48.9956,48.288,48.582,108354.08803369,0
+VPL.US,D,20080501,000000,48.5557,48.9538,47.8976,48.9324,139322.52529987,0
+VPL.US,D,20080502,000000,49.6877,49.6877,48.8964,49.3782,152864.60325783,0
+VPL.US,D,20080505,000000,49.6342,49.6342,49.0335,49.2467,121614.68143996,0
+VPL.US,D,20080506,000000,49.2399,49.6108,48.9324,49.5524,124324.74073695,0
+VPL.US,D,20080507,000000,49.6576,49.6576,48.5635,48.5946,152369.43700265,0
+VPL.US,D,20080508,000000,48.6841,49.3198,48.6841,49.1806,106374.45032886,0
+VPL.US,D,20080509,000000,48.727,48.727,48.2821,48.582,163304.18725182,0
+VPL.US,D,20080512,000000,48.9285,49.0112,48.5557,48.9811,192188.2005932,0
+VPL.US,D,20080513,000000,49.2692,49.2692,48.7708,48.9324,140858.36254362,0
+VPL.US,D,20080514,000000,49.0725,49.5817,49.0725,49.1971,187496.44895961,0
+VPL.US,D,20080515,000000,49.7208,50.1112,49.604,50.0859,113020.15677023,0
+VPL.US,D,20080516,000000,50.4149,50.665,50.1511,50.665,128711.37955356,0
+VPL.US,D,20080519,000000,50.9288,50.9288,50.3525,50.3721,201872.70741385,0
+VPL.US,D,20080520,000000,50.3068,50.3068,49.6946,49.7792,291837.84115778,0
+VPL.US,D,20080521,000000,49.5329,49.9136,49.0201,49.0793,178586.53831408,0
+VPL.US,D,20080522,000000,49.3947,49.8103,49.3947,49.7511,193277.15542824,0
+VPL.US,D,20080523,000000,49.313,49.4941,48.7562,48.9811,111179.20670949,0
+VPL.US,D,20080527,000000,49.276,49.276,48.6696,49.0959,151026.73514474,0
+VPL.US,D,20080528,000000,49.13,49.13,48.435,48.7795,184492.57732032,0
+VPL.US,D,20080529,000000,48.7795,49.2692,48.7795,49.166,226566.2992721,0
+VPL.US,D,20080530,000000,49.8551,49.8551,49.5329,49.6643,95807.479165491,0
+VPL.US,D,20080602,000000,49.8396,49.8396,49.276,49.5447,156310.22072642,0
+VPL.US,D,20080603,000000,49.9243,49.9243,49.1017,49.3198,250892.11204456,0
+VPL.US,D,20080604,000000,49.5447,49.9993,49.4941,49.8766,398014.01952139,0
+VPL.US,D,20080605,000000,49.7286,50.2406,49.4941,50.1822,253491.2212263,0
+VPL.US,D,20080606,000000,49.7286,49.7286,48.6696,48.6696,340388.78974626,0
+VPL.US,D,20080609,000000,49.2322,49.2322,48.2597,48.4817,260247.87778292,0
+VPL.US,D,20080610,000000,48.0874,48.0874,47.4022,47.6173,211710.28430092,0
+VPL.US,D,20080611,000000,47.8704,47.8704,46.9544,47.0235,226013.60332752,0
+VPL.US,D,20080612,000000,47.1628,47.1628,46.601,46.749,250462.69400584,0
+VPL.US,D,20080613,000000,47.1053,47.4207,46.635,47.1686,720045.70177024,0
+VPL.US,D,20080616,000000,47.6173,47.6173,47.1753,47.4022,190888.64600233,0
+VPL.US,D,20080617,000000,47.8314,48.0962,47.6737,47.7477,146440.79704701,0
+VPL.US,D,20080618,000000,47.7711,47.7711,47.3904,47.4148,340658.97382324,0
+VPL.US,D,20080619,000000,47.3759,47.4022,46.9057,47.3389,262083.69126425,0
+VPL.US,D,20080620,000000,47.0508,47.0508,45.909,46.0005,206205.92580458,0
+VPL.US,D,20080623,000000,45.9469,46.3285,45.9469,46.1172,146389.4312529,0
+VPL.US,D,20080624,000000,45.8525,46.2838,45.686,45.8525,353591.85346312,0
+VPL.US,D,20080625,000000,46.3363,46.8328,45.6938,46.4609,302806.49283106,0
+VPL.US,D,20080626,000000,45.6997,45.9684,45.3055,45.3503,194519.18032971,0
+VPL.US,D,20080627,000000,45.7961,45.904,44.3895,45.7133,199816.02101786,0
+VPL.US,D,20080630,000000,46.1601,46.1601,45.686,45.686,320747.53739621,0
+VPL.US,D,20080701,000000,45.3434,45.5672,44.8022,45.5011,330159.8055081,0
+VPL.US,D,20080702,000000,45.357,45.4855,44.6027,44.6445,303118.79685921,0
+VPL.US,D,20080703,000000,45.1351,45.1351,44.5053,44.736,129563.02441983,0
+VPL.US,D,20080707,000000,44.6668,45.3123,44.4781,44.7594,232578.1518142,0
+VPL.US,D,20080708,000000,44.4576,44.7038,44.0527,44.7038,230582.07705526,0
+VPL.US,D,20080709,000000,45.4145,45.4145,43.8765,43.8765,226107.08907279,0
+VPL.US,D,20080710,000000,43.8843,44.4994,43.8843,44.3827,277400.9710665,0
+VPL.US,D,20080711,000000,43.8843,44.1042,43.3868,43.8989,303971.46904137,0
+VPL.US,D,20080714,000000,44.5511,44.5511,43.9193,44.0731,164860.57081321,0
+VPL.US,D,20080715,000000,43.2282,43.8424,43.0822,43.2934,382129.66135223,0
+VPL.US,D,20080716,000000,43.7645,44.4576,43.5582,44.4216,194955.7895796,0
+VPL.US,D,20080717,000000,44.7428,44.8673,44.1227,44.1227,268140.74570517,0
+VPL.US,D,20080718,000000,44.148,44.2678,43.9446,44.1773,164505.119518,0
+VPL.US,D,20080721,000000,44.1403,44.736,44.1403,44.4624,165702.96983655,0
+VPL.US,D,20080722,000000,44.406,44.9843,44.3437,44.9755,199666.03289907,0
+VPL.US,D,20080723,000000,45.3998,45.507,45.1147,45.2188,223445.31362225,0
+VPL.US,D,20080724,000000,45.3911,45.686,44.2415,44.9755,224864.03685544,0
+VPL.US,D,20080725,000000,45.0767,45.0767,44.4858,44.586,133461.68819243,0
+VPL.US,D,20080728,000000,44.6387,44.6387,43.7782,43.856,161844.37138335,0
+VPL.US,D,20080729,000000,43.856,44.1646,43.6147,44.1189,224562.0059861,0
+VPL.US,D,20080730,000000,44.3038,44.5802,44.2084,44.4576,358640.0837078,0
+VPL.US,D,20080731,000000,44.0527,44.3174,43.7927,43.8843,251363.65003444,0
+VPL.US,D,20080801,000000,43.6078,43.6078,43.0374,43.1113,359871.83545045,0
+VPL.US,D,20080804,000000,42.9498,42.9498,42.1633,42.247,320272.91745868,0
+VPL.US,D,20080805,000000,42.356,43.0072,42.356,43.0072,118936.46893529,0
+VPL.US,D,20080806,000000,42.7794,42.9342,42.5907,42.9118,964263.34252874,0
+VPL.US,D,20080807,000000,42.4164,42.4232,41.8138,41.9141,125262.68013733,0
+VPL.US,D,20080808,000000,41.9141,42.4737,41.5043,42.3853,143585.88621062,0
+VPL.US,D,20080811,000000,42.467,42.721,42.2683,42.5459,153794.32413114,0
+VPL.US,D,20080812,000000,42.4855,42.4855,42.0338,42.2129,168881.48517579,0
+VPL.US,D,20080813,000000,41.7788,41.7788,41.3028,41.5743,177419.507472,0
+VPL.US,D,20080814,000000,41.513,41.6094,41.0935,41.3914,205214.56597834,0
+VPL.US,D,20080815,000000,41.5452,41.5452,41.0098,41.1003,142750.67839846,0
+VPL.US,D,20080818,000000,41.5831,41.7953,41.1286,41.2764,197262.11373494,0
+VPL.US,D,20080819,000000,40.7878,40.7878,40.4558,40.6546,181661.29474923,0
+VPL.US,D,20080820,000000,40.7129,41.1431,40.7129,41.1062,107365.8101551,0
+VPL.US,D,20080821,000000,41.0185,41.3466,40.8083,41.3193,185885.61765646,0
+VPL.US,D,20080822,000000,40.7635,41.3193,40.7635,41.3193,147022.25783627,0
+VPL.US,D,20080825,000000,40.859,41.2764,40.5902,40.7635,362598.33180157,0
+VPL.US,D,20080826,000000,40.9251,41.1139,40.8511,41.0507,148536.52144651,0
+VPL.US,D,20080827,000000,41.2463,41.3631,40.9757,41.1217,146948.29109277,0
+VPL.US,D,20080828,000000,41.5043,41.6873,41.4799,41.6094,157914.88813427,0
+VPL.US,D,20080829,000000,42.3716,42.3716,41.6269,41.6406,131543.68944054,0
+VPL.US,D,20080902,000000,41.2375,41.4965,40.8453,41.1139,544181.55054376,0
+VPL.US,D,20080903,000000,40.6749,40.9378,40.6379,40.9105,340177.16267454,0
+VPL.US,D,20080904,000000,40.2272,40.3265,39.3082,39.3082,326600.15597658,0
+VPL.US,D,20080905,000000,39.0435,39.4972,38.8624,39.4669,423837.65884997,0
+VPL.US,D,20080908,000000,39.3161,40.9105,39.3161,40.4101,295543.36954455,0
+VPL.US,D,20080909,000000,40.4101,40.4101,39.1768,39.1768,334537.19848176,0
+VPL.US,D,20080910,000000,39.2177,39.938,39.1244,39.4903,351577.28701831,0
+VPL.US,D,20080911,000000,39.3014,39.4553,38.5782,39.4485,241128.501901,0
+VPL.US,D,20080912,000000,39.3161,39.8797,39.3161,39.8203,350508.87850091,0
+VPL.US,D,20080915,000000,38.8401,38.9043,38.1246,38.5393,344070.68986773,0
+VPL.US,D,20080916,000000,38.2628,38.4293,37.0548,38.4293,442510.15232319,0
+VPL.US,D,20080917,000000,37.5395,37.7216,36.3948,36.8007,405854.49433366,0
+VPL.US,D,20080918,000000,36.1544,38.6483,36.1319,38.327,576827.59464542,0
+VPL.US,D,20080919,000000,39.4903,44.2824,39.2498,40.4394,625688.79263029,0
+VPL.US,D,20080922,000000,40.2807,40.3322,39.5633,39.7025,759277.8679921,0
+VPL.US,D,20080923,000000,39.6363,39.9867,38.9257,39.3161,833365.83477805,0
+VPL.US,D,20080924,000000,39.7103,39.9721,39.3462,39.5934,387329.93434746,0
+VPL.US,D,20080925,000000,40.2203,40.4695,39.0376,40.2203,532789.64472705,0
+VPL.US,D,20080926,000000,39.7843,39.9867,39.3599,39.978,459292.38457332,0
+VPL.US,D,20080929,000000,38.5782,40.2203,35.9802,36.5145,1124921.1640682,0
+VPL.US,D,20080930,000000,37.0938,37.889,37.0938,37.8287,424620.47355214,0
+VPL.US,D,20081001,000000,37.5892,38.0584,37.3245,37.671,402208.55026805,0
+VPL.US,D,20081002,000000,36.9439,37.0032,35.803,35.914,372587.9514392,0
+VPL.US,D,20081003,000000,36.1252,36.7726,35.3659,35.3738,361168.30809367,0
+VPL.US,D,20081006,000000,33.9983,34.2252,32.2083,33.4201,677093.62473927,0
+VPL.US,D,20081007,000000,34.0207,34.1978,32.4194,32.543,457860.30623366,0
+VPL.US,D,20081008,000000,31.3078,32.2569,30.9263,31.4382,777827.08355947,0
+VPL.US,D,20081009,000000,32.1264,32.4477,29.545,29.8301,759961.03305371,0
+VPL.US,D,20081010,000000,28.1724,29.0543,26.7454,28.6874,1300936.3307294,0
+VPL.US,D,20081013,000000,30.5437,33.0024,30.531,32.987,696837.60867752,0
+VPL.US,D,20081014,000000,35.9645,35.9645,31.7897,32.4915,572335.14229296,0
+VPL.US,D,20081015,000000,31.6426,31.7244,29.0543,29.0543,497270.19810313,0
+VPL.US,D,20081016,000000,30.0258,30.9719,28.5501,30.9719,916796.21219589,0
+VPL.US,D,20081017,000000,29.9469,31.5337,29.728,30.4522,434106.70840753,0
+VPL.US,D,20081020,000000,31.5852,32.7542,31.4548,32.7542,589703.97191177,0
+VPL.US,D,20081021,000000,31.705,32.3689,31.3011,31.4957,312437.57922583,0
+VPL.US,D,20081022,000000,30.3782,30.3928,28.7924,29.4632,356908.02913057,0
+VPL.US,D,20081023,000000,29.5323,30.423,28.521,30.1659,611290.96054253,0
+VPL.US,D,20081024,000000,27.788,28.74,27.4239,28.2435,544836.97807655,0
+VPL.US,D,20081027,000000,27.3051,27.7373,26.471,26.471,653954.36181064,0
+VPL.US,D,20081028,000000,27.9651,29.6784,27.0238,29.6784,799037.04726149,0
+VPL.US,D,20081029,000000,29.3853,30.5251,29.2218,29.509,464128.98774629,0
+VPL.US,D,20081030,000000,31.9278,31.9278,30.3723,31.2299,594450.17128712,0
+VPL.US,D,20081031,000000,30.2098,31.1228,29.9821,30.8113,386813.19445876,0
+VPL.US,D,20081103,000000,31.0129,31.4548,30.9787,31.4003,251839.29728786,0
+VPL.US,D,20081104,000000,32.3951,33.0794,32.2433,32.9665,424549.58875627,0
+VPL.US,D,20081105,000000,33.1378,33.4347,31.9639,31.997,806011.49478513,0
+VPL.US,D,20081106,000000,31.3924,31.518,29.5011,29.6015,301362.08670081,0
+VPL.US,D,20081107,000000,30.8113,31.3155,30.7141,31.3155,765076.03883073,0
+VPL.US,D,20081110,000000,33.0872,33.1019,30.8678,31.3011,417098.46666334,0
+VPL.US,D,20081111,000000,30.0843,30.3276,29.3182,29.7941,546394.38895382,0
+VPL.US,D,20081112,000000,29.5011,29.7357,28.625,28.7876,476331.44579398,0
+VPL.US,D,20081113,000000,29.2773,30.5525,28.1724,30.5525,1229236.8733694,0
+VPL.US,D,20081114,000000,29.2977,30.054,28.8723,29.0923,1131620.2909354,0
+VPL.US,D,20081117,000000,28.9064,29.4495,28.4333,28.7623,277195.50789008,0
+VPL.US,D,20081118,000000,28.3768,28.8198,27.8094,28.6621,315940.72638382,0
+VPL.US,D,20081119,000000,28.082,28.3807,26.6198,26.7873,584865.31410704,0
+VPL.US,D,20081120,000000,26.7221,26.9177,25.3719,25.5306,612434.36311932,0
+VPL.US,D,20081121,000000,27.2856,27.8561,26.1653,27.788,748873.2127381,0
+VPL.US,D,20081124,000000,28.0118,29.6093,27.929,29.0262,739396.22372565,0
+VPL.US,D,20081125,000000,29.4923,29.5819,28.3603,28.9307,527358.22565834,0
+VPL.US,D,20081126,000000,28.2795,29.5731,28.2736,29.471,455658.7682983,0
+VPL.US,D,20081128,000000,29.0786,29.4923,28.9142,29.4058,170501.56232187,0
+VPL.US,D,20081201,000000,28.8061,28.8519,27.3266,27.3266,597553.69256696,0
+VPL.US,D,20081202,000000,28.2736,28.8198,28.0604,28.7545,415121.91090616,0
+VPL.US,D,20081203,000000,28.0293,29.105,27.9358,29.0923,851775.33538544,0
+VPL.US,D,20081204,000000,28.0741,28.6387,27.4687,27.8561,670735.56674489,0
+VPL.US,D,20081205,000000,27.6069,28.5063,27.0598,28.4333,513729.85316628,0
+VPL.US,D,20081208,000000,29.509,30.1836,29.3784,29.8545,561820.56423957,0
+VPL.US,D,20081209,000000,29.3473,29.9821,27.5923,29.4632,649354.04129055,0
+VPL.US,D,20081210,000000,29.8612,30.2098,29.6316,29.9898,1405986.5708863,0
+VPL.US,D,20081211,000000,30.3343,30.7589,29.8039,29.9469,434292.6525822,0
+VPL.US,D,20081212,000000,29.8896,30.752,29.8223,30.5845,550463.58716285,0
+VPL.US,D,20081215,000000,30.7442,30.7675,30.054,30.4522,459696.11971499,0
+VPL.US,D,20081216,000000,30.4074,32.0174,30.4074,31.9055,461254.55790815,0
+VPL.US,D,20081217,000000,31.6047,32.2433,31.482,32.0252,898154.53819914,0
+VPL.US,D,20081218,000000,31.7956,31.7956,30.5845,30.8893,2344435.5199293,0
+VPL.US,D,20081219,000000,31.0576,31.3924,30.7228,30.8113,922449.53149513,0
+VPL.US,D,20081222,000000,31.1755,31.2504,30.2098,30.5845,954854.1563645,0
+VPL.US,D,20081223,000000,30.6039,30.79,30.019,30.1903,542053.97935191,0
+VPL.US,D,20081224,000000,29.6159,30.0112,29.6159,30.0112,250442.14768819,0
+VPL.US,D,20081226,000000,29.9324,30.641,29.9324,30.494,1646047.6915857,0
+VPL.US,D,20081229,000000,30.861,30.9038,30.4152,30.6497,622039.76661704,0
+VPL.US,D,20081230,000000,30.7841,31.5648,30.7841,31.518,660026.82598978,0
+VPL.US,D,20081231,000000,31.3652,32.1148,31.3565,32.0437,463170.50202828,0
+VPL.US,D,20090102,000000,31.7244,32.434,31.5882,32.3065,393463.01016365,0
+VPL.US,D,20090105,000000,31.7789,31.9726,31.4324,31.5784,434349.15495571,0
+VPL.US,D,20090106,000000,31.6213,31.8383,31.3155,31.5337,590317.27949339,0
+VPL.US,D,20090107,000000,31.4071,31.5337,30.8893,31.0499,378562.82060954,0
+VPL.US,D,20090108,000000,31.1287,31.4461,30.9136,31.4461,392532.26197446,0
+VPL.US,D,20090109,000000,31.1978,31.1978,30.6274,30.8036,223757.61765041,0
+VPL.US,D,20090112,000000,30.823,30.823,30.0258,30.2156,689316.6291046,0
+VPL.US,D,20090113,000000,29.7095,30.019,29.3853,29.6491,479457.56802324,0
+VPL.US,D,20090114,000000,29.1264,29.2218,28.5579,28.8061,478806.24975399,0
+VPL.US,D,20090115,000000,29.0543,29.3406,28.2999,29.1205,922545.07187217,0
+VPL.US,D,20090116,000000,29.8759,29.8759,28.7974,29.3931,392960.6526973,0
+VPL.US,D,20090120,000000,29.3308,29.3308,27.7938,27.9047,544925.32724241,0
+VPL.US,D,20090121,000000,28.3544,29.105,28.1345,29.0923,1093582.8930845,0
+VPL.US,D,20090122,000000,28.2513,28.5803,27.8482,28.3768,361255.62994366,0
+VPL.US,D,20090123,000000,27.4395,28.3954,27.4073,28.3603,398691.02068771,0
+VPL.US,D,20090126,000000,28.3243,28.6387,28.0527,28.3379,373771.41933539,0
+VPL.US,D,20090127,000000,28.9949,29.4125,28.9755,29.2471,382569.35254977,0
+VPL.US,D,20090128,000000,30.7753,30.7753,29.5518,29.8039,254673.6618066,0
+VPL.US,D,20090129,000000,29.0923,29.141,28.5346,28.5658,275393.59583285,0
+VPL.US,D,20090130,000000,28.6805,28.7789,27.8328,27.9651,809403.69182785,0
+VPL.US,D,20090202,000000,27.7666,28.1403,27.7023,27.9797,935105.03584684,0
+VPL.US,D,20090203,000000,28.1783,28.7332,28.0235,28.5433,721396.62215522,0
+VPL.US,D,20090204,000000,28.6621,28.9755,28.3875,28.4994,1058642.8526181,0
+VPL.US,D,20090205,000000,28.2591,28.7253,27.9953,28.6455,302919.49757808,0
+VPL.US,D,20090206,000000,28.5579,29.1576,28.4022,29.0485,201342.61241867,0
+VPL.US,D,20090209,000000,28.6727,28.9444,28.479,28.6727,211716.44819621,0
+VPL.US,D,20090210,000000,28.4022,28.5063,27.3109,27.4609,428183.20503129,0
+VPL.US,D,20090211,000000,27.788,27.9437,27.3557,27.6429,538610.41651508,0
+VPL.US,D,20090212,000000,27.3868,27.7168,26.9926,27.7168,823709.06548622,0
+VPL.US,D,20090213,000000,27.5562,28.8869,27.2418,27.2418,152246.1590968,0
+VPL.US,D,20090217,000000,27.204,27.204,26.0329,26.0534,492462.35977485,0
+VPL.US,D,20090218,000000,26.579,26.5829,26.0913,26.3054,465862.06963941,0
+VPL.US,D,20090219,000000,26.7591,26.8301,26.0534,26.1877,311669.14694601,0
+VPL.US,D,20090220,000000,25.443,26.1156,25.3719,25.8382,658321.48162549,0
+VPL.US,D,20090223,000000,25.7506,25.9121,24.8492,24.9592,444860.65106146,0
+VPL.US,D,20090224,000000,25.1354,25.9745,24.9962,25.8226,1387650.0097065,0
+VPL.US,D,20090225,000000,25.6999,25.7146,25.0244,25.2737,396103.21198067,0
+VPL.US,D,20090226,000000,25.5442,25.6786,24.8259,24.9281,851683.90427194,0
+VPL.US,D,20090227,000000,24.9592,25.4644,24.9592,25.0244,433781.04927291,0
+VPL.US,D,20090302,000000,24.6458,24.7334,23.98,24.012,652076.42837815,0
+VPL.US,D,20090303,000000,24.235,24.4181,23.7892,24.0014,458884.54016812,0
+VPL.US,D,20090304,000000,24.5806,25.2376,24.4677,24.9154,597474.58924405,0
+VPL.US,D,20090305,000000,24.4492,24.602,23.832,24.1717,615014.98061517,0
+VPL.US,D,20090306,000000,24.2759,24.5806,23.5556,24.0842,341594.85859185,0
+VPL.US,D,20090309,000000,23.2986,23.8174,23.2548,23.4154,237297.64097661,0
+VPL.US,D,20090310,000000,23.943,24.7918,23.943,24.6147,351573.17775477,0
+VPL.US,D,20090311,000000,24.8259,24.9962,24.5503,24.8045,686293.23846355,0
+VPL.US,D,20090312,000000,24.2126,25.042,24.1036,24.9816,697495.09084207,0
+VPL.US,D,20090313,000000,25.0692,25.3116,24.8881,25.1958,366313.10603127,0
+VPL.US,D,20090316,000000,25.737,26.1516,25.5014,25.5637,339646.04036349,0
+VPL.US,D,20090317,000000,25.5725,26.3628,25.55,26.3628,789508.69245493,0
+VPL.US,D,20090318,000000,26.1225,27.2856,25.9599,27.0306,623135.91266325,0
+VPL.US,D,20090319,000000,27.5476,27.5767,26.9781,26.9849,631947.2009841,0
+VPL.US,D,20090320,000000,26.9177,27.1036,26.4661,26.6043,314911.35586995,0
+VPL.US,D,20090323,000000,27.754,28.6173,27.2623,28.5579,614166.41769656,0
+VPL.US,D,20090324,000000,27.9437,28.3156,27.788,27.8687,384072.3156853,0
+VPL.US,D,20090325,000000,28.2123,28.8519,27.8561,28.4109,664302.51469113,0
+VPL.US,D,20090326,000000,28.8061,29.1576,28.6534,29.0981,374066.25899356,0
+VPL.US,D,20090327,000000,28.8665,28.8665,28.2289,28.3875,710002.66170675,0
+VPL.US,D,20090330,000000,27.5641,27.5641,27.0969,27.3187,286232.80570499,0
+VPL.US,D,20090331,000000,27.4979,27.7168,27.1981,27.5038,306069.24807263,0
+VPL.US,D,20090401,000000,27.5679,28.2085,27.4687,28.1052,472922.81169715,0
+VPL.US,D,20090402,000000,29.1264,29.6784,29.0349,29.2773,615454.67181272,0
+VPL.US,D,20090403,000000,29.1702,29.3103,28.9512,29.2384,489262.27080208,0
+VPL.US,D,20090406,000000,28.9755,28.9755,28.4109,28.7721,211483.24749097,0
+VPL.US,D,20090407,000000,28.5949,28.702,28.3768,28.4275,269793.69695949,0
+VPL.US,D,20090408,000000,28.6455,28.8266,28.3954,28.5735,347958.05316563,0
+VPL.US,D,20090409,000000,29.3406,29.7435,29.3406,29.6015,314697.67416647,0
+VPL.US,D,20090413,000000,29.3999,29.9041,29.2384,29.7212,466248.34041108,0
+VPL.US,D,20090414,000000,29.6929,29.8681,29.4632,29.5011,394952.61819271,0
+VPL.US,D,20090415,000000,29.3542,29.8681,29.2617,29.8039,536548.59353969,0
+VPL.US,D,20090416,000000,29.8301,30.0336,29.5158,29.8828,690980.88083362,0
+VPL.US,D,20090417,000000,29.9129,30.1163,29.8759,29.9129,668090.22834846,0
+VPL.US,D,20090420,000000,29.6093,29.728,29.0262,29.0349,300243.3397052,0
+VPL.US,D,20090421,000000,29.0183,29.6316,28.8588,29.5898,536597.90470203,0
+VPL.US,D,20090422,000000,29.3249,29.8759,29.1799,29.4058,511926.91379318,0
+VPL.US,D,20090423,000000,29.7357,29.8759,29.4204,29.8157,850915.47199212,0
+VPL.US,D,20090424,000000,30.1368,30.4522,30.0472,30.2224,400710.72371193,0
+VPL.US,D,20090427,000000,29.7582,30.1748,29.728,29.9246,503256.36774818,0
+VPL.US,D,20090428,000000,29.4428,29.6316,29.1643,29.4058,307815.68507222,0
+VPL.US,D,20090429,000000,29.6715,30.2458,29.6715,29.8828,499017.66241859,0
+VPL.US,D,20090430,000000,30.203,30.4152,29.8545,29.9393,375667.84445376,0
+VPL.US,D,20090501,000000,30.0472,30.276,29.9393,30.2682,223005.62242471,0
+VPL.US,D,20090504,000000,30.568,31.4149,30.5378,31.4149,350467.78586562,0
+VPL.US,D,20090505,000000,31.372,31.4149,31.0653,31.2864,231923.7515973,0
+VPL.US,D,20090506,000000,31.6913,32.145,31.557,32.1148,333856.08805192,0
+VPL.US,D,20090507,000000,32.471,32.471,31.2357,31.5337,424764.29777563,0
+VPL.US,D,20090508,000000,32.2005,32.8166,32.0817,32.7231,289843.8210306,0
+VPL.US,D,20090511,000000,32.0739,32.363,32.0515,32.2159,363730.43390365,0
+VPL.US,D,20090512,000000,32.5216,32.5664,32.0027,32.3367,276794.85469606,0
+VPL.US,D,20090513,000000,32.145,32.145,31.3234,31.6213,238643.42478217,0
+VPL.US,D,20090514,000000,31.2942,31.8383,31.2504,31.6651,268022.60437873,0
+VPL.US,D,20090515,000000,31.9639,32.1741,31.5882,31.8451,231356.67323038,0
+VPL.US,D,20090518,000000,31.9143,32.4477,31.9143,32.3017,176927.42316447,0
+VPL.US,D,20090519,000000,32.5586,32.731,32.3795,32.4555,177021.93622562,0
+VPL.US,D,20090520,000000,32.836,33.1914,32.6268,32.6686,302803.41088341,0
+VPL.US,D,20090521,000000,32.2286,32.3951,32.0027,32.2286,265968.99993039,0
+VPL.US,D,20090522,000000,32.6268,32.7231,32.3766,32.3766,195953.31330113,0
+VPL.US,D,20090526,000000,32.2569,33.3636,32.2569,33.2001,334160.17355303,0
+VPL.US,D,20090527,000000,33.2001,33.2906,32.5509,32.7173,250590.08117522,0
+VPL.US,D,20090528,000000,32.6686,32.8224,32.3065,32.7231,257339.54652067,0
+VPL.US,D,20090529,000000,33.1641,33.5243,32.9723,33.5243,280623.66098867,0
+VPL.US,D,20090601,000000,34.0441,34.4675,34.0441,34.2718,233547.93800692,0
+VPL.US,D,20090602,000000,34.2845,34.5298,34.152,34.4207,270579.5936093,0
+VPL.US,D,20090603,000000,34.1132,34.3642,33.3967,33.6527,230062.25521892,0
+VPL.US,D,20090604,000000,33.8543,34.0363,33.5983,33.861,357565.51129512,0
+VPL.US,D,20090605,000000,33.9496,33.9496,33.4805,33.6372,280856.86169391,0
+VPL.US,D,20090608,000000,33.3189,33.678,33.0278,33.5155,162229.61483913,0
+VPL.US,D,20090609,000000,33.7209,33.8874,33.5155,33.6995,464912.82976434,0
+VPL.US,D,20090610,000000,34.2358,34.3584,33.5767,33.9769,287988.48854751,0
+VPL.US,D,20090611,000000,34.1804,34.8384,34.1804,34.5513,660059.70009801,0
+VPL.US,D,20090612,000000,34.4597,34.4597,34.1978,34.3789,521258.02395037,0
+VPL.US,D,20090615,000000,33.9613,33.9613,33.2556,33.5078,224639.05467726,0
+VPL.US,D,20090616,000000,33.6995,33.6995,33.0434,33.1019,185142.8682737,0
+VPL.US,D,20090617,000000,33.3412,33.531,32.9452,33.2683,357220.33315873,0
+VPL.US,D,20090618,000000,33.3344,33.5078,33.1153,33.2683,549546.19408013,0
+VPL.US,D,20090619,000000,33.6527,33.8387,33.5476,33.678,421927.87862513,0
+VPL.US,D,20090622,000000,33.1573,33.2964,32.6102,32.8166,266748.73268491,0
+VPL.US,D,20090623,000000,32.8224,33.0872,32.6754,32.8409,244292.63481789,0
+VPL.US,D,20090624,000000,33.3636,33.7443,33.0872,33.2313,218719.66056455,0
+VPL.US,D,20090625,000000,33.1222,34.0578,33.1222,34.0441,175226.1880637,0
+VPL.US,D,20090626,000000,34.2174,34.2971,33.9769,34.19,179093.00504395,0
+VPL.US,D,20090629,000000,33.9331,34.2037,33.8679,34.1209,115879.17687013,0
+VPL.US,D,20090630,000000,34.014,34.0294,33.4951,33.8162,272825.30612758,0
+VPL.US,D,20090701,000000,33.9019,34.2533,33.9019,34.0509,285408.89836754,0
+VPL.US,D,20090702,000000,33.3967,33.3967,33.0278,33.1437,171806.25349216,0
+VPL.US,D,20090706,000000,33.2001,33.389,33.0794,33.3636,453799.32655168,0
+VPL.US,D,20090707,000000,33.1777,33.2634,32.6638,32.7902,588823.56220081,0
+VPL.US,D,20090708,000000,32.7104,32.8467,32.3883,32.6842,530781.24217752,0
+VPL.US,D,20090709,000000,32.8935,32.9665,32.7104,32.8069,194705.12450436,0
+VPL.US,D,20090710,000000,32.3951,32.7104,32.2569,32.5373,309943.25626407,0
+VPL.US,D,20090713,000000,32.4778,32.8409,32.1916,32.731,238286.94617108,0
+VPL.US,D,20090714,000000,33.0434,33.1222,32.8409,32.9236,521295.00732213,0
+VPL.US,D,20090715,000000,33.3636,33.7443,33.3344,33.7209,527981.80639878,0
+VPL.US,D,20090716,000000,33.5408,33.8679,33.4805,33.7511,895139.36608515,0
+VPL.US,D,20090717,000000,33.6314,33.7598,33.531,33.6527,535157.60783531,0
+VPL.US,D,20090720,000000,34.3642,34.4072,34.0509,34.3195,269647.81810423,0
+VPL.US,D,20090721,000000,34.7147,34.7741,34.2718,34.5824,286546.13704904,0
+VPL.US,D,20090722,000000,34.4519,34.9357,34.4519,34.8461,326605.292556,0
+VPL.US,D,20090723,000000,34.6865,35.33,34.6407,35.1917,345711.31333146,0
+VPL.US,D,20090724,000000,35.1606,35.2988,34.9279,35.2502,113794.75294534,0
+VPL.US,D,20090727,000000,35.1849,35.4253,34.998,35.4253,157519.37151966,0
+VPL.US,D,20090728,000000,35.3211,35.586,35.2355,35.4253,162524.4544973,0
+VPL.US,D,20090729,000000,35.3912,35.4546,35.0068,35.2793,229519.83243316,0
+VPL.US,D,20090730,000000,35.9432,36.3831,35.9432,36.0396,385183.87146974,0
+VPL.US,D,20090731,000000,36.1175,36.573,35.9958,36.3102,224354.48817791,0
+VPL.US,D,20090803,000000,36.9068,37.1005,36.7647,37.0548,325835.8329603,0
+VPL.US,D,20090804,000000,36.788,36.9594,36.6178,36.8212,371204.15694599,0
+VPL.US,D,20090805,000000,36.5953,36.61,36.0941,36.5272,275579.54000752,0
+VPL.US,D,20090806,000000,36.8154,36.8806,36.2887,36.61,126083.50552713,0
+VPL.US,D,20090807,000000,36.6178,36.7356,36.3374,36.5642,199034.23363158,0
+VPL.US,D,20090810,000000,36.3695,36.3948,36.1319,36.3909,175929.89944294,0
+VPL.US,D,20090811,000000,36.4562,36.4697,36.1944,36.2887,162492.60770496,0
+VPL.US,D,20090812,000000,36.2887,36.9594,36.2887,36.7482,187194.41809027,0
+VPL.US,D,20090813,000000,37.1005,37.2671,36.8154,37.1823,365203.6048786,0
+VPL.US,D,20090814,000000,37.3245,37.3439,36.7122,37.012,204821.1039955,0
+VPL.US,D,20090817,000000,36.0765,36.1319,35.8575,35.8984,255619.81973403,0
+VPL.US,D,20090818,000000,36.3102,36.6323,36.2157,36.5067,270269.3442129,0
+VPL.US,D,20090819,000000,36.1632,36.794,36.0396,36.5885,180028.88981256,0
+VPL.US,D,20090820,000000,36.6391,37.1005,36.573,36.9731,281117.79992797,0
+VPL.US,D,20090821,000000,37.048,37.3527,37.012,37.2913,758186.85852531,0
+VPL.US,D,20090824,000000,37.4568,37.5357,37.2164,37.3371,603062.16032684,0
+VPL.US,D,20090825,000000,37.6039,37.8218,37.5026,37.5357,193085.04735828,0
+VPL.US,D,20090826,000000,37.4568,37.5532,37.2164,37.45,243596.11464982,0
+VPL.US,D,20090827,000000,37.486,37.8745,37.2544,37.7001,274855.28231064,0
+VPL.US,D,20090828,000000,38.0282,38.0438,37.6039,37.7868,297595.946677,0
+VPL.US,D,20090831,000000,37.4121,37.9854,37.2544,37.486,292866.18435577,0
+VPL.US,D,20090901,000000,37.3187,37.7664,36.9001,36.9439,967879.49443377,0
+VPL.US,D,20090902,000000,36.9136,37.2992,36.9136,37.0704,352151.5565964,0
+VPL.US,D,20090903,000000,37.2544,37.2544,36.8864,37.1755,275562.07563753,0
+VPL.US,D,20090904,000000,37.1151,37.5269,36.9439,37.4646,342937.56044976,0
+VPL.US,D,20090908,000000,38.0282,38.0935,37.8433,38.0282,449902.71741084,0
+VPL.US,D,20090909,000000,38.0156,38.3417,37.8958,38.2257,219560.00495611,0
+VPL.US,D,20090910,000000,38.2921,38.7067,38.0857,38.6103,398103.39600314,0
+VPL.US,D,20090911,000000,38.7242,38.8624,38.5324,38.5471,379384.67331523,0
+VPL.US,D,20090914,000000,38.0156,38.4215,37.9854,38.3991,941015.18411661,0
+VPL.US,D,20090915,000000,38.0078,38.2705,37.7868,38.2257,209862.143029,0
+VPL.US,D,20090916,000000,38.6337,38.8547,38.4361,38.8401,241455.18835151,0
+VPL.US,D,20090917,000000,38.5471,38.7573,38.3991,38.5247,168533.22509175,0
+VPL.US,D,20090918,000000,38.7914,38.8547,38.4683,38.6804,114261.15435582,0
+VPL.US,D,20090921,000000,38.1314,38.3913,37.8803,38.2424,178702.62500876,0
+VPL.US,D,20090922,000000,38.8147,38.8683,38.6395,38.7836,262142.24826954,0
+VPL.US,D,20090923,000000,38.95,39.1244,38.3611,38.3991,429809.44607268,0
+VPL.US,D,20090924,000000,38.9345,39.0834,38.0935,38.3339,389717.41645748,0
+VPL.US,D,20090925,000000,38.2336,38.5471,38.1431,38.2113,434312.17158396,0
+VPL.US,D,20090928,000000,38.0935,38.7242,38.0935,38.4683,186987.92759796,0
+VPL.US,D,20090929,000000,38.1665,38.3202,37.8433,38.0935,154773.35616679,0
+VPL.US,D,20090930,000000,38.4683,38.5179,37.9757,38.2181,335888.11886674,0
+VPL.US,D,20091001,000000,38.0282,38.0857,37.0617,37.1005,1028620.5732794,0
+VPL.US,D,20091002,000000,36.5496,36.9828,36.5145,36.6246,323304.52662678,0
+VPL.US,D,20091005,000000,36.7122,37.1755,36.573,37.0343,220754.77332701,0
+VPL.US,D,20091006,000000,37.5395,37.8588,37.4198,37.597,369339.57861997,0
+VPL.US,D,20091007,000000,37.6116,37.9757,37.6116,37.9688,644959.18394689,0
+VPL.US,D,20091008,000000,38.6483,39.1244,38.4954,38.6717,185195.26138368,0
+VPL.US,D,20091009,000000,38.6269,38.6989,38.2852,38.6989,241846.59570258,0
+VPL.US,D,20091012,000000,38.6337,38.95,38.6337,38.6921,406255.14752767,0
+VPL.US,D,20091013,000000,38.5471,39.0834,38.3699,38.5558,163088.45091658,0
+VPL.US,D,20091014,000000,39.1457,39.2878,39.0494,39.2498,220398.29471592,0
+VPL.US,D,20091015,000000,38.8245,39.2343,38.8245,39.2255,138003.45170724,0
+VPL.US,D,20091016,000000,38.4068,38.7242,38.2424,38.5471,194919.83352373,0
+VPL.US,D,20091019,000000,39.0075,39.3161,38.7983,39.2498,158985.35128343,0
+VPL.US,D,20091020,000000,39.3978,39.3978,38.7505,39.0679,98723.001638917,0
+VPL.US,D,20091021,000000,38.9637,39.5058,38.9189,38.9588,206177.16095988,0
+VPL.US,D,20091022,000000,38.7067,39.211,38.4361,39.1388,247931.38767232,0
+VPL.US,D,20091023,000000,38.8468,38.9043,38.1665,38.3417,226994.68999493,0
+VPL.US,D,20091026,000000,38.8547,38.9588,38.0282,38.1373,156752.99387161,0
+VPL.US,D,20091027,000000,38.0652,38.2181,37.814,37.8588,134428.3924375,0
+VPL.US,D,20091028,000000,37.5591,37.5591,36.9652,37.0781,311716.40347659,0
+VPL.US,D,20091029,000000,37.5026,37.9416,37.45,37.8287,175903.18923001,0
+VPL.US,D,20091030,000000,37.6934,37.7449,36.8007,36.9905,306754.467766,0
+VPL.US,D,20091102,000000,37.3917,37.7664,37.0032,37.3673,261043.02027568,0
+VPL.US,D,20091103,000000,36.8358,37.2622,36.7122,37.2252,201288.16467692,0
+VPL.US,D,20091104,000000,37.4734,37.7664,37.3187,37.4121,319725.35809351,0
+VPL.US,D,20091105,000000,37.5182,37.7449,37.4276,37.6847,160235.59471196,0
+VPL.US,D,20091106,000000,37.3439,37.7449,37.3187,37.6768,100711.88518668,0
+VPL.US,D,20091109,000000,38.108,38.6025,38.0214,38.5704,250038.41254653,0
+VPL.US,D,20091110,000000,38.2628,38.4068,38.0214,38.3339,136588.83773758,0
+VPL.US,D,20091111,000000,38.474,38.6804,38.2424,38.327,282684.45664818,0
+VPL.US,D,20091112,000000,38.1246,38.2424,37.5444,37.6486,696940.34026573,0
+VPL.US,D,20091113,000000,37.8588,38.2492,37.7295,38.0857,132609.01601028,0
+VPL.US,D,20091116,000000,38.2181,38.8323,38.1966,38.6395,314729.52095881,0
+VPL.US,D,20091117,000000,38.073,38.1811,37.7995,38.1586,213019.08473472,0
+VPL.US,D,20091118,000000,38.035,38.035,37.5892,37.8588,184893.23051434,0
+VPL.US,D,20091119,000000,37.3818,37.3818,36.756,37.0343,168881.48517579,0
+VPL.US,D,20091120,000000,36.8095,37.1823,36.8095,37.1336,244669.65974662,0
+VPL.US,D,20091123,000000,37.7956,37.8433,37.4121,37.6039,171694.27606101,0
+VPL.US,D,20091124,000000,37.4121,37.4121,36.865,37.1151,221415.3374392,0
+VPL.US,D,20091125,000000,37.5591,37.9095,37.5357,37.8666,224952.3860213,0
+VPL.US,D,20091127,000000,36.5351,37.2622,36.5351,37.0032,179474.13923622,0
+VPL.US,D,20091130,000000,37.635,37.8666,37.4734,37.7596,108148.62485727,0
+VPL.US,D,20091201,000000,38.4438,38.9432,38.4293,38.8089,593114.66064038,0
+VPL.US,D,20091202,000000,38.8849,39.0162,38.6863,38.7651,145872.69136419,0
+VPL.US,D,20091203,000000,39.0679,39.425,39.0075,39.0746,140692.9646866,0
+VPL.US,D,20091204,000000,39.2411,39.5496,38.656,38.95,238600.27751512,0
+VPL.US,D,20091207,000000,38.5558,38.9345,38.5179,38.6025,152117.74461153,0
+VPL.US,D,20091208,000000,38.6395,38.6483,38.3486,38.4215,178492.02525292,0
+VPL.US,D,20091209,000000,38.5393,38.656,38.2764,38.6395,152800.90967314,0
+VPL.US,D,20091210,000000,38.6025,38.7067,38.4818,38.5635,208486.56706286,0
+VPL.US,D,20091211,000000,38.5179,38.7836,38.4605,38.6395,223180.26612466,0
+VPL.US,D,20091214,000000,38.6863,38.7369,38.5841,38.6863,125916.05303834,0
+VPL.US,D,20091215,000000,38.3757,38.4886,38.2561,38.3816,105848.46459722,0
+VPL.US,D,20091216,000000,38.6804,38.9189,38.6395,38.6989,146832.20439808,0
+VPL.US,D,20091217,000000,38.1665,38.1665,37.9328,38.0857,199069.16237157,0
+VPL.US,D,20091218,000000,38.0652,38.2113,37.8375,38.1013,200745.74189117,0
+VPL.US,D,20091221,000000,37.9016,38.1013,37.8531,37.9016,210660.3674694,0
+VPL.US,D,20091222,000000,38.1246,38.2181,38.0214,38.0857,238234.55306109,0
+VPL.US,D,20091223,000000,38.3699,38.474,38.2852,38.4438,215380.8839477,0
+VPL.US,D,20091224,000000,37.6418,37.7956,37.4947,37.7956,73225.02144497,0
+VPL.US,D,20091228,000000,37.8287,37.9241,37.707,37.7995,170297.12646134,0
+VPL.US,D,20091229,000000,38.0282,38.1373,37.9016,37.9562,276494.87845848,0
+VPL.US,D,20091230,000000,37.5182,37.7518,37.4276,37.707,237984.91530174,0
+VPL.US,D,20091231,000000,37.9173,37.9173,37.5357,37.5357,209265.2725015,0
+VPL.US,D,20100104,000000,38.2113,38.6395,38.1498,38.6395,284011.74876787,0
+VPL.US,D,20100105,000000,38.7067,38.9588,38.6103,38.8147,705469.116719,0
+VPL.US,D,20100106,000000,38.8468,39.097,38.7914,38.9938,135786.50403365,0
+VPL.US,D,20100107,000000,38.7155,38.7505,38.5247,38.7242,130819.43174366,0
+VPL.US,D,20100108,000000,38.8849,39.1388,38.7836,39.1388,115333.67213674,0
+VPL.US,D,20100111,000000,39.3744,39.4845,39.2411,39.3667,345709.2586997,0
+VPL.US,D,20100112,000000,39.2634,39.4766,39.1029,39.2411,126569.42593936,0
+VPL.US,D,20100113,000000,39.2947,39.4972,39.0834,39.4485,163399.72762886,0
+VPL.US,D,20100114,000000,39.6227,40.0159,39.6227,39.938,188389.18646116,0
+VPL.US,D,20100115,000000,39.8144,40.0305,39.4183,39.7229,217026.64399083,0
+VPL.US,D,20100119,000000,39.5574,39.9488,39.5107,39.9449,289457.55025893,0
+VPL.US,D,20100120,000000,39.211,39.211,38.5558,38.8761,202797.29170774,0
+VPL.US,D,20100121,000000,39.0746,39.1768,38.3991,38.5023,239010.17655208,0
+VPL.US,D,20100122,000000,38.4438,38.6863,37.9757,38.0652,223189.5119676,0
+VPL.US,D,20100125,000000,38.5635,38.6269,38.2989,38.4526,224811.64374545,0
+VPL.US,D,20100126,000000,38.1158,38.2921,37.8666,38.0078,289416.45762365,0
+VPL.US,D,20100127,000000,37.707,37.8531,37.3371,37.7995,273277.32511572,0
+VPL.US,D,20100128,000000,37.7295,37.8745,37.1668,37.3995,281370.51963497,0
+VPL.US,D,20100129,000000,37.45,37.4646,36.7122,36.8358,196302.60070104,0
+VPL.US,D,20100201,000000,37.2622,37.3818,37.0617,37.3818,447263.5429097,0
+VPL.US,D,20100202,000000,37.6554,37.9328,37.4646,37.8803,108571.8790007,0
+VPL.US,D,20100203,000000,37.7381,37.7381,37.3751,37.5824,154112.79205459,0
+VPL.US,D,20100204,000000,36.8806,37.1005,36.4115,36.5194,366560.68915887,0
+VPL.US,D,20100205,000000,36.3909,36.5351,35.8342,36.4844,536332.85720445,0
+VPL.US,D,20100208,000000,36.4026,36.6625,36.1408,36.1719,324941.04082698,0
+VPL.US,D,20100209,000000,36.7356,37.1278,36.5145,36.8572,221825.23647617,0
+VPL.US,D,20100210,000000,36.7726,36.9371,36.4026,36.794,136606.30210757,0
+VPL.US,D,20100211,000000,36.865,37.2544,36.6625,37.2096,119074.1292635,0
+VPL.US,D,20100212,000000,36.7268,36.9731,36.5642,36.9068,133385.66681716,0
+VPL.US,D,20100216,000000,37.1336,37.5824,37.0189,37.5444,149428.23163217,0
+VPL.US,D,20100217,000000,37.671,37.8375,37.6203,37.6847,118518.35137128,0
+VPL.US,D,20100218,000000,37.5824,37.8287,37.5269,37.7956,67261.452749327,0
+VPL.US,D,20100219,000000,37.2164,37.4198,37.0617,37.3917,325780.35790266,0
+VPL.US,D,20100222,000000,37.6768,37.7381,37.5104,37.6623,142757.86960964,0
+VPL.US,D,20100223,000000,37.597,37.7295,37.2671,37.3527,873980.76817723,0
+VPL.US,D,20100224,000000,37.4276,37.7001,37.2671,37.635,56610.241683621,0
+VPL.US,D,20100225,000000,36.9964,37.3322,36.8212,37.3119,602412.89668934,0
+VPL.US,D,20100226,000000,37.6039,37.7956,37.3673,37.6768,202993.50904123,0
+VPL.US,D,20100301,000000,38.0282,38.3339,37.9688,38.3038,304635.11510122,0
+VPL.US,D,20100302,000000,38.3699,38.6989,38.3699,38.4068,271051.13159919,0
+VPL.US,D,20100303,000000,38.6863,38.9189,38.5958,38.6648,348209.74555675,0
+VPL.US,D,20100304,000000,38.4886,38.5023,38.2257,38.3611,128161.76555664,0
+VPL.US,D,20100305,000000,38.5023,38.9432,38.4886,38.8624,191326.28256811,0
+VPL.US,D,20100308,000000,39.0376,39.1535,38.9694,39.0494,211242.85557456,0
+VPL.US,D,20100309,000000,38.8547,39.3014,38.8547,39.097,112528.0724627,0
+VPL.US,D,20100310,000000,38.9773,39.211,38.9043,39.0075,153397.78020064,0
+VPL.US,D,20100311,000000,38.9938,39.2576,38.9345,39.1457,144138.58215519,0
+VPL.US,D,20100312,000000,39.3803,39.4903,39.211,39.3462,71206.345736626,0
+VPL.US,D,20100315,000000,39.1311,39.2411,38.9432,39.211,242419.8379648,0
+VPL.US,D,20100316,000000,39.3316,39.6742,39.2713,39.6742,84678.566214604,0
+VPL.US,D,20100317,000000,39.6879,40.0529,39.6742,39.9069,374057.01315062,0
+VPL.US,D,20100318,000000,39.7843,39.8203,39.542,39.6742,108317.10466193,0
+VPL.US,D,20100319,000000,39.8066,39.8066,39.3375,39.4972,97922.722566754,0
+VPL.US,D,20100322,000000,39.1311,39.7103,39.1311,39.6509,213380.69992522,0
+VPL.US,D,20100323,000000,39.6879,40.0383,39.6879,40.0228,161111.8951594,0
+VPL.US,D,20100324,000000,39.4612,39.6002,39.2878,39.4485,165827.27505828,0
+VPL.US,D,20100325,000000,39.6363,39.7298,39.1535,39.1613,190183.90730721,0
+VPL.US,D,20100326,000000,39.4972,39.8407,39.3978,39.5857,192486.12219901,0
+VPL.US,D,20100329,000000,40.0013,40.1765,39.9653,40.1493,161952.23955096,0
+VPL.US,D,20100330,000000,40.2807,40.4783,40.1628,40.2807,101380.66782593,0
+VPL.US,D,20100331,000000,40.0159,40.0305,39.792,39.9156,255382.50976525,0
+VPL.US,D,20100401,000000,40.3099,40.5824,40.269,40.5738,203687.97457753,0
+VPL.US,D,20100405,000000,40.4996,40.6613,40.2953,40.5738,130075.65504501,0
+VPL.US,D,20100406,000000,40.4394,40.7801,40.4394,40.6896,178784.81027932,0
+VPL.US,D,20100407,000000,40.6379,40.7129,40.4394,40.6175,216334.23308629,0
+VPL.US,D,20100408,000000,40.3644,40.669,40.2456,40.6321,83926.570988901,0
+VPL.US,D,20100409,000000,40.669,40.8453,40.5902,40.8229,92629.991142128,0
+VPL.US,D,20100412,000000,40.7344,40.8316,40.6242,40.7557,131652.58492404,0
+VPL.US,D,20100413,000000,40.7285,40.7344,40.3839,40.6749,188112.83848888,0
+VPL.US,D,20100414,000000,40.8871,41.1821,40.8511,41.1363,130591.36761782,0
+VPL.US,D,20100415,000000,41.0438,41.2541,40.9835,41.149,180475.77222127,0
+VPL.US,D,20100416,000000,40.8871,40.9757,40.1064,40.3479,323774.0099849,0
+VPL.US,D,20100419,000000,39.978,40.2534,39.7843,40.2534,148017.72692604,0
+VPL.US,D,20100420,000000,40.3839,40.4472,40.269,40.3907,248244.71901637,0
+VPL.US,D,20100421,000000,40.3556,40.3907,40.1064,40.3479,116020.94646187,0
+VPL.US,D,20100422,000000,39.8874,40.1064,39.5496,40.0588,398424.94587424,0
+VPL.US,D,20100423,000000,39.7843,40.1542,39.681,40.1542,177426.69868317,0
+VPL.US,D,20100426,000000,40.3099,40.4627,40.2456,40.3644,171446.69293342,0
+VPL.US,D,20100427,000000,40.0977,40.198,39.2634,39.3239,179207.03710687,0
+VPL.US,D,20100428,000000,39.6002,39.7141,39.3316,39.5058,312388.26806349,0
+VPL.US,D,20100429,000000,39.7463,40.0013,39.644,39.9156,152002.68523274,0
+VPL.US,D,20100430,000000,39.938,39.938,39.3978,39.4766,452780.22919664,0
+VPL.US,D,20100503,000000,39.5789,39.8874,39.5058,39.8144,152075.62466037,0
+VPL.US,D,20100504,000000,38.8761,38.8965,38.1013,38.2628,288465.16311681,0
+VPL.US,D,20100505,000000,37.7295,38.3486,37.6934,38.108,238085.59225818,0
+VPL.US,D,20100506,000000,37.814,38.9773,33.0697,37.1503,540880.78461454,0
+VPL.US,D,20100507,000000,37.303,37.7216,36.6752,37.0938,493200.9998941,0
+VPL.US,D,20100510,000000,38.803,38.8547,38.3816,38.6337,444532.93729506,0
+VPL.US,D,20100511,000000,37.7596,38.3038,37.5824,37.8218,599489.15568886,0
+VPL.US,D,20100512,000000,37.9328,38.2492,37.9328,38.1811,826840.32429489,0
+VPL.US,D,20100513,000000,38.035,38.2034,37.814,37.8375,493654.0461981,0
+VPL.US,D,20100514,000000,37.5892,37.6116,36.9068,37.232,324081.17743365,0
+VPL.US,D,20100517,000000,37.2992,37.4432,36.7356,37.2096,227033.72799846,0
+VPL.US,D,20100518,000000,37.2387,37.3119,36.3695,36.4269,238103.05662818,0
+VPL.US,D,20100519,000000,36.1719,36.462,35.914,36.352,201036.4722858,0
+VPL.US,D,20100520,000000,35.4905,35.6414,35.1021,35.2054,406342.46937766,0
+VPL.US,D,20100521,000000,34.7955,35.9645,34.7955,35.9645,664078.55982882,0
+VPL.US,D,20100524,000000,35.7611,35.9432,35.4837,35.4837,314028.89152722,0
+VPL.US,D,20100525,000000,34.4821,35.3211,34.304,35.2793,1001009.4043159,0
+VPL.US,D,20100526,000000,35.2862,35.4389,34.7907,34.9045,703181.28424954,0
+VPL.US,D,20100527,000000,35.8507,36.2507,35.7086,36.2089,299056.78986136,0
+VPL.US,D,20100528,000000,36.1408,36.1632,35.6093,35.6882,304414.24218656,0
+VPL.US,D,20100601,000000,35.5334,35.9432,35.2725,35.3738,384024.03183883,0
+VPL.US,D,20100602,000000,35.2637,35.8575,35.1304,35.8575,375128.50361566,0
+VPL.US,D,20100603,000000,36.0891,36.1719,35.5558,35.8196,137838.05385022,0
+VPL.US,D,20100604,000000,35.1401,35.3816,34.597,34.7828,1927350.4083725,0
+VPL.US,D,20100607,000000,34.7303,34.8189,34.1589,34.2037,268105.81696517,0
+VPL.US,D,20100608,000000,34.4519,34.9279,34.3331,34.8461,173201.34846006,0
+VPL.US,D,20100609,000000,34.9775,35.2725,34.6407,34.8296,142369.54420621,0
+VPL.US,D,20100610,000000,35.5402,35.8653,35.4604,35.8118,160357.84530193,0
+VPL.US,D,20100611,000000,35.4691,35.8653,35.3445,35.8507,111347.68651416,0
+VPL.US,D,20100614,000000,36.1319,36.3316,35.9519,36.0463,111724.71144289,0
+VPL.US,D,20100615,000000,36.3695,36.8523,36.2936,36.8212,71709.730518859,0
+VPL.US,D,20100616,000000,36.573,36.9594,36.5642,36.8212,151435.60686582,0
+VPL.US,D,20100617,000000,36.8738,36.8738,36.4844,36.8095,94701.05996046,0
+VPL.US,D,20100618,000000,36.8358,36.8572,36.6625,36.8212,115567.90015786,0
+VPL.US,D,20100621,000000,37.2913,37.4568,36.9439,37.0548,214409.04312322,0
+VPL.US,D,20100622,000000,37.0343,37.1873,36.4436,36.5428,415477.36220137,0
+VPL.US,D,20100623,000000,36.6323,36.7356,36.2595,36.5145,138927.00868526,0
+VPL.US,D,20100624,000000,36.5145,36.5145,35.988,36.1106,134726.31404332,0
+VPL.US,D,20100625,000000,36.2011,36.5351,36.0093,36.4562,196612.85009744,0
+VPL.US,D,20100628,000000,36.2936,36.3316,35.9587,35.9645,350726.66946791,0
+VPL.US,D,20100629,000000,35.4905,35.4905,34.7498,34.8607,216134.93380516,0
+VPL.US,D,20100630,000000,34.9775,35.2355,34.7381,34.7828,302427.41327056,0
+VPL.US,D,20100701,000000,34.8607,34.998,34.4821,34.9357,299657.7696524,0
+VPL.US,D,20100702,000000,35.1469,35.2725,34.7907,35.0194,257952.85410229,0
+VPL.US,D,20100706,000000,36.0815,36.3102,35.5402,35.7086,185962.66634762,0
+VPL.US,D,20100707,000000,35.7456,36.5194,35.7456,36.499,309787.10424998,0
+VPL.US,D,20100708,000000,36.6391,36.7063,36.3608,36.6752,135708.42802661,0
+VPL.US,D,20100709,000000,36.4348,36.6839,36.352,36.6391,130589.31298606,0
+VPL.US,D,20100712,000000,36.3831,36.5885,36.3461,36.5194,480927.65705054,0
+VPL.US,D,20100713,000000,36.6908,36.9068,36.61,36.7199,285750.99455628,0
+VPL.US,D,20100714,000000,36.7199,37.012,36.7199,37.012,109073.20915116,0
+VPL.US,D,20100715,000000,36.7482,36.8212,36.3316,36.7482,98197.015907277,0
+VPL.US,D,20100716,000000,36.2507,36.2887,35.7037,35.7378,80694.635223785,0
+VPL.US,D,20100719,000000,35.8847,35.9958,35.6288,35.914,167484.33557612,0
+VPL.US,D,20100720,000000,35.803,36.5194,35.7758,36.5067,928034.02063028,0
+VPL.US,D,20100721,000000,36.281,36.3461,35.7378,35.7758,164005.8439993,0
+VPL.US,D,20100722,000000,36.4348,36.756,36.4026,36.5555,377763.56885326,0
+VPL.US,D,20100723,000000,36.7268,37.0617,36.6548,37.0256,177675.30912665,0
+VPL.US,D,20100726,000000,36.9001,37.2475,36.828,37.2475,331605.23895422,0
+VPL.US,D,20100727,000000,37.2992,37.3673,36.9303,37.1823,89240.87604705,0
+VPL.US,D,20100728,000000,37.1873,37.3119,37.122,37.2622,91430.086191825,0
+VPL.US,D,20100729,000000,37.6418,37.7956,37.195,37.5357,120776.39168015,0
+VPL.US,D,20100730,000000,37.1579,37.5269,37.0617,37.4062,224271.27559147,0
+VPL.US,D,20100802,000000,37.9621,38.3124,37.8588,38.2921,284224.40315547,0
+VPL.US,D,20100803,000000,38.073,38.1743,37.889,38.1158,214419.31628204,0
+VPL.US,D,20100804,000000,38.0584,38.1373,37.8531,38.073,441189.02409879,0
+VPL.US,D,20100805,000000,37.9757,38.108,37.8433,38.035,248107.05868816,0
+VPL.US,D,20100806,000000,38.035,38.327,37.8375,38.2989,84949.77760748,0
+VPL.US,D,20100809,000000,38.4361,38.4954,38.2989,38.4438,184444.29347386,0
+VPL.US,D,20100810,000000,37.8375,38.1665,37.6039,38.035,131335.14431647,0
+VPL.US,D,20100811,000000,37.0704,37.0704,36.61,36.61,81973.643497011,0
+VPL.US,D,20100812,000000,36.4697,36.7268,36.3831,36.61,134355.45300987,0
+VPL.US,D,20100813,000000,36.8154,36.9303,36.61,36.61,234447.86671964,0
+VPL.US,D,20100816,000000,36.7063,37.0548,36.6752,36.9828,105678.95747668,0
+VPL.US,D,20100817,000000,37.3245,37.5591,37.1823,37.2749,128637.41281005,0
+VPL.US,D,20100818,000000,37.2825,37.5026,37.1755,37.303,247218.43045014,0
+VPL.US,D,20100819,000000,37.4568,37.4568,36.8154,37.1005,420117.74804086,0
+VPL.US,D,20100820,000000,36.7268,36.8738,36.5885,36.794,99194.539628805,0
+VPL.US,D,20100823,000000,36.9371,37.1005,36.61,36.6246,101510.10962708,0
+VPL.US,D,20100824,000000,36.3102,36.5145,36.2157,36.2936,231001.22193516,0
+VPL.US,D,20100825,000000,36.0891,36.3948,35.8575,36.2936,275963.75614743,0
+VPL.US,D,20100826,000000,36.4697,36.573,36.2011,36.2752,314271.3380754,0
+VPL.US,D,20100827,000000,36.8154,36.9828,36.4562,36.9001,64269.908900625,0
+VPL.US,D,20100830,000000,37.0189,37.0189,36.7414,36.7414,144749.83510505,0
+VPL.US,D,20100831,000000,36.4562,36.788,36.281,36.499,118614.91906419,0
+VPL.US,D,20100901,000000,37.2544,37.7518,37.195,37.707,414014.46438525,0
+VPL.US,D,20100902,000000,37.3995,37.7138,37.3917,37.7001,105748.81495666,0
+VPL.US,D,20100903,000000,37.9562,38.1013,37.8287,38.0156,78239.350265545,0
+VPL.US,D,20100907,000000,38.1314,38.1431,37.8531,37.8531,252364.25570362,0
+VPL.US,D,20100908,000000,37.9562,38.1898,37.9484,37.9757,268401.68393922,0
+VPL.US,D,20100909,000000,38.474,38.5023,38.2424,38.3124,96480.371068273,0
+VPL.US,D,20100910,000000,38.3339,38.4886,38.2628,38.4605,192732.67801072,0
+VPL.US,D,20100913,000000,38.7651,38.9773,38.7573,38.9257,245710.3307352,0
+VPL.US,D,20100914,000000,38.7573,39.1672,38.6804,39.0679,245071.34025653,0
+VPL.US,D,20100915,000000,38.6863,39.1388,38.6025,39.1311,119363.83234226,0
+VPL.US,D,20100916,000000,38.5558,38.7067,38.4605,38.6717,132772.35923554,0
+VPL.US,D,20100917,000000,38.7573,38.7836,38.4886,38.6191,118240.97608311,0
+VPL.US,D,20100920,000000,38.8849,39.3161,38.7983,39.2634,145678.52866248,0
+VPL.US,D,20100921,000000,39.0903,39.3161,38.8147,38.9694,280546.61229752,0
+VPL.US,D,20100922,000000,39.1029,39.2713,38.8683,38.9432,149033.74233344,0
+VPL.US,D,20100923,000000,38.6648,39.0162,38.6103,38.6717,73730.460858968,0
+VPL.US,D,20100924,000000,39.2255,39.4553,39.2255,39.4095,95483.874662628,0
+VPL.US,D,20100927,000000,39.542,39.6742,39.4766,39.5341,280212.73463583,0
+VPL.US,D,20100928,000000,39.6742,39.8573,39.388,39.7677,80489.172047363,0
+VPL.US,D,20100929,000000,39.8874,39.9653,39.7141,39.8494,80872.36087139,0
+VPL.US,D,20100930,000000,39.7103,39.7677,39.1768,39.3803,188533.01068466,0
+VPL.US,D,20101001,000000,39.5341,39.5789,39.3316,39.5633,392723.34272854,0
+VPL.US,D,20101004,000000,39.2177,39.3462,38.9637,39.1535,639769.18411048,0
+VPL.US,D,20101005,000000,39.7103,40.1922,39.7103,40.122,152412.5842697,0
+VPL.US,D,20101006,000000,40.3556,40.529,40.3099,40.4472,96412.568220054,0
+VPL.US,D,20101007,000000,40.8083,40.8453,40.3401,40.5738,119107.00337172,0
+VPL.US,D,20101008,000000,40.5824,40.9105,40.492,40.8657,118650.87512007,0
+VPL.US,D,20101011,000000,40.8511,40.9446,40.7411,40.8384,57471.132392828,0
+VPL.US,D,20101012,000000,40.3644,40.6242,40.1425,40.5143,556100.46940799,0
+VPL.US,D,20101013,000000,40.5961,40.8871,40.4783,40.6613,194352.7551568,0
+VPL.US,D,20101014,000000,40.8871,41.0663,40.6983,40.9105,102468.59534509,0
+VPL.US,D,20101015,000000,41.0361,41.0361,40.6175,40.8229,157318.01760678,0
+VPL.US,D,20101018,000000,40.8735,41.1557,40.7557,41.0935,62346.773569317,0
+VPL.US,D,20101019,000000,40.4783,40.6983,40.1269,40.2603,141750.07272929,0
+VPL.US,D,20101020,000000,40.3401,40.9446,40.3401,40.7703,110918.26847544,0
+VPL.US,D,20101021,000000,40.5493,40.7557,40.0529,40.3265,145640.51797483,0
+VPL.US,D,20101022,000000,40.4996,40.5902,40.4024,40.4783,116566.45119527,0
+VPL.US,D,20101025,000000,40.9533,41.1431,40.7801,40.8005,361802.16199293,0
+VPL.US,D,20101026,000000,40.3322,40.4472,40.2203,40.416,180998.67600526,0
+VPL.US,D,20101027,000000,39.9565,40.0305,39.6002,40.0228,117443.77895859,0
+VPL.US,D,20101028,000000,40.2874,40.3479,40.0899,40.2272,126581.75372995,0
+VPL.US,D,20101029,000000,40.1687,40.2135,40.0899,40.1628,140327.24023257,0
+VPL.US,D,20101101,000000,40.2456,40.4257,39.9867,40.1687,264593.42396425,0
+VPL.US,D,20101102,000000,40.529,40.6817,40.492,40.5075,870708.76709271,0
+VPL.US,D,20101103,000000,40.5435,40.7635,40.1493,40.7344,109448.17944814,0
+VPL.US,D,20101104,000000,41.5666,41.8109,41.4575,41.8022,241551.75604443,0
+VPL.US,D,20101105,000000,41.9278,42.0942,41.8303,42.0552,79215.300353548,0
+VPL.US,D,20101108,000000,41.9278,42.0864,41.7953,41.991,149747.72687151,0
+VPL.US,D,20101109,000000,42.2986,42.3337,41.4712,41.6094,188786.75770754,0
+VPL.US,D,20101110,000000,41.882,41.9842,41.4294,41.9579,176915.09537389,0
+VPL.US,D,20101111,000000,41.6873,41.7019,41.4361,41.7019,69469.15457998,0
+VPL.US,D,20101112,000000,41.404,41.5666,40.9757,41.149,80500.472522066,0
+VPL.US,D,20101115,000000,41.4507,41.4965,41.0663,41.1139,106069.33751188,0
+VPL.US,D,20101116,000000,40.8005,40.8735,40.198,40.3712,177173.97897618,0
+VPL.US,D,20101117,000000,40.6379,40.8453,40.5824,40.6546,126226.30243474,0
+VPL.US,D,20101118,000000,41.59,41.7378,41.59,41.6094,299121.51076193,0
+VPL.US,D,20101119,000000,41.2998,41.4634,41.1062,41.4361,99018.868612965,0
+VPL.US,D,20101122,000000,41.2279,41.4634,40.9446,41.4634,173658.5040276,0
+VPL.US,D,20101123,000000,40.529,40.6108,40.2272,40.4257,264381.79689253,0
+VPL.US,D,20101124,000000,41.0283,41.221,40.9533,41.1645,231199.49390041,0
+VPL.US,D,20101126,000000,40.416,40.6029,40.3839,40.4695,49453.959248849,0
+VPL.US,D,20101129,000000,40.4627,40.7635,40.1922,40.6749,79391.99868527,0
+VPL.US,D,20101130,000000,40.1765,40.5581,40.1269,40.416,123264.55074662,0
+VPL.US,D,20101201,000000,40.9951,41.3545,40.9951,41.2764,129523.98641631,0
+VPL.US,D,20101202,000000,41.2998,41.9628,41.2843,41.8898,184049.80417513,0
+VPL.US,D,20101203,000000,41.7953,42.1711,41.7953,42.1312,126362.93544706,0
+VPL.US,D,20101206,000000,41.8372,42.1633,41.8372,42.1107,85452.135073832,0
+VPL.US,D,20101207,000000,42.3929,42.4164,41.8303,41.8965,138743.11914236,0
+VPL.US,D,20101208,000000,41.7574,41.8965,41.4712,41.8022,157085.84421742,0
+VPL.US,D,20101209,000000,42.0407,42.0407,41.7077,41.9044,95101.713154483,0
+VPL.US,D,20101210,000000,41.9763,42.0105,41.8303,41.9706,170241.6514037,0
+VPL.US,D,20101213,000000,42.4299,42.7094,42.356,42.467,149791.90145444,0
+VPL.US,D,20101214,000000,42.7532,42.8612,42.5527,42.6539,72903.47157387,0
+VPL.US,D,20101215,000000,42.3716,42.4602,42.0105,42.1029,191102.32770581,0
+VPL.US,D,20101216,000000,42.1107,42.3929,42.0105,42.3785,113948.85032765,0
+VPL.US,D,20101217,000000,42.1233,42.3278,41.9968,42.3278,76401.482152451,0
+VPL.US,D,20101220,000000,42.32,42.3638,42.1233,42.2986,94062.069481788,0
+VPL.US,D,20101221,000000,42.5312,42.6568,42.5312,42.6461,153728.57591469,0
+VPL.US,D,20101222,000000,41.0575,41.1645,40.9835,41.1003,137443.56455149,0
+VPL.US,D,20101223,000000,41.0935,41.1967,41.0098,41.1139,161663.56378809,0
+VPL.US,D,20101227,000000,41.0361,41.2764,41.0361,41.2084,192053.62221265,0
+VPL.US,D,20101228,000000,41.6406,41.6492,41.404,41.4575,173774.59072228,0
+VPL.US,D,20101229,000000,41.8664,41.9763,41.7788,41.9044,162642.59582374,0
+VPL.US,D,20101230,000000,41.7788,41.7865,41.4634,41.6571,217237.24374666,0
+VPL.US,D,20101231,000000,41.55,41.847,41.55,41.7116,108359.2246131,0
+VPL.US,D,20110103,000000,42.0786,42.2343,41.9628,42.1536,461356.26218047,0
+VPL.US,D,20110104,000000,42.062,42.062,41.6639,41.9209,146987.32909628,0
+VPL.US,D,20110105,000000,41.4575,41.8898,41.4575,41.7865,557998.94915812,0
+VPL.US,D,20110106,000000,41.9968,41.9968,41.5666,41.6873,284752.44351888,0
+VPL.US,D,20110107,000000,41.8372,41.8614,41.4429,41.6492,152432.10327146,0
+VPL.US,D,20110110,000000,41.5043,41.7077,41.3028,41.7077,159409.63274274,0
+VPL.US,D,20110111,000000,41.8965,41.9706,41.73,41.9278,194655.81334202,0
+VPL.US,D,20110112,000000,42.0407,42.3424,41.9842,42.285,115472.35978083,0
+VPL.US,D,20110113,000000,42.5234,42.6461,42.3131,42.3424,122250.58997098,0
+VPL.US,D,20110114,000000,42.1175,42.4524,42.0864,42.3424,182860.17238365,0
+VPL.US,D,20110118,000000,42.4299,42.5459,42.3424,42.5099,220112.70090069,0
+VPL.US,D,20110119,000000,42.721,42.7735,42.3337,42.4299,209418.34256794,0
+VPL.US,D,20110120,000000,41.9968,42.0786,41.6328,41.9278,376056.1698572,0
+VPL.US,D,20110121,000000,41.7019,41.8614,41.5578,41.6406,205449.82131535,0
+VPL.US,D,20110124,000000,41.7447,42.0552,41.694,42.0191,88824.813114796,0
+VPL.US,D,20110125,000000,41.991,42.1536,41.8303,42.1457,64583.240244669,0
+VPL.US,D,20110126,000000,42.2986,42.3501,42.1312,42.285,176854.48373684,0
+VPL.US,D,20110127,000000,42.1934,42.2683,42.062,42.2597,83168.411867903,0
+VPL.US,D,20110128,000000,42.1233,42.2002,41.4429,41.4575,190330.81347835,0
+VPL.US,D,20110131,000000,41.6989,41.8761,41.5831,41.6669,245440.14665821,0
+VPL.US,D,20110201,000000,42.062,42.538,42.062,42.356,287501.5408194,0
+VPL.US,D,20110202,000000,42.6295,42.721,42.4942,42.6568,117159.21245925,0
+VPL.US,D,20110203,000000,42.6957,43.0228,42.4602,42.9994,177816.05140249,0
+VPL.US,D,20110204,000000,43.0822,43.0987,42.7794,43.0598,90119.231126254,0
+VPL.US,D,20110207,000000,42.979,43.1824,42.942,43.0442,133710.2986359,0
+VPL.US,D,20110208,000000,43.0754,43.2866,42.9858,43.1786,146445.93362641,0
+VPL.US,D,20110209,000000,42.8515,42.9635,42.6869,42.8446,118519.37868715,0
+VPL.US,D,20110210,000000,42.4777,42.7619,42.3785,42.721,145724.75787718,0
+VPL.US,D,20110211,000000,42.4387,42.8232,42.4164,42.721,100521.83174849,0
+VPL.US,D,20110214,000000,42.9635,43.1474,42.869,43.1172,144959.407545,0
+VPL.US,D,20110215,000000,42.9722,42.9994,42.7794,42.8515,234513.6149361,0
+VPL.US,D,20110216,000000,43.1474,43.4248,43.0987,43.3946,84668.293055783,0
+VPL.US,D,20110218,000000,43.5853,43.7393,43.4531,43.673,138295.20941776,0
+VPL.US,D,20110222,000000,42.6461,42.9197,42.3131,42.3424,164898.58150086,0
+VPL.US,D,20110223,000000,42.5021,42.6237,42.1107,42.5234,248724.47553331,0
+VPL.US,D,20110224,000000,42.4777,42.5099,42.0864,42.4164,299288.96325071,0
+VPL.US,D,20110225,000000,42.8612,43.1172,42.832,43.0754,171526.82357222,0
+VPL.US,D,20110228,000000,43.4336,43.5104,43.2544,43.4394,96559.474391196,0
+VPL.US,D,20110301,000000,43.6147,43.6225,42.9722,43.051,183710.78993404,0
+VPL.US,D,20110302,000000,42.9635,43.2117,42.9197,42.9858,101934.39108639,0
+VPL.US,D,20110303,000000,43.1318,43.4394,43.1172,43.3946,180688.42660887,0
+VPL.US,D,20110304,000000,43.2058,43.2282,42.7444,43.0987,111876.75419344,0
+VPL.US,D,20110307,000000,43.0374,43.1113,42.3853,42.4299,137373.70707151,0
+VPL.US,D,20110308,000000,42.577,42.9197,42.4299,42.7444,79577.942859933,0
+VPL.US,D,20110309,000000,42.6957,42.7444,42.4942,42.7036,91072.58026485,0
+VPL.US,D,20110310,000000,41.9141,41.9141,41.59,41.6328,226501.57837152,0
+VPL.US,D,20110311,000000,40.9883,41.3914,40.9835,41.3193,239320.42594848,0
+VPL.US,D,20110314,000000,38.9637,39.4485,38.6648,39.3375,737726.83541723,0
+VPL.US,D,20110315,000000,36.7804,39.0435,36.573,38.7369,1848237.8396072,0
+VPL.US,D,20110316,000000,38.4683,38.5247,37.0256,37.5824,1260041.9674103,0
+VPL.US,D,20110317,000000,38.95,39.1613,38.4361,38.7983,793041.6317735,0
+VPL.US,D,20110318,000000,39.2343,39.8066,39.1029,39.6957,669914.74135509,0
+VPL.US,D,20110321,000000,40.3644,40.8083,40.2456,40.8083,688783.45216179,0
+VPL.US,D,20110322,000000,40.5902,40.6817,40.3187,40.6467,244803.2108113,0
+VPL.US,D,20110323,000000,40.3322,40.7878,40.1628,40.6175,339438.5225553,0
+VPL.US,D,20110324,000000,40.6546,41.0866,40.5493,40.9835,148165.66041307,0
+VPL.US,D,20110325,000000,40.5824,40.7703,40.3401,40.3401,437843.05627076,0
+VPL.US,D,20110328,000000,40.5212,40.5961,40.3099,40.3099,224172.65326678,0
+VPL.US,D,20110329,000000,40.3021,40.5143,40.1687,40.4627,385212.63631444,0
+VPL.US,D,20110330,000000,40.9757,41.2084,40.8794,41.1062,344229.92382946,0
+VPL.US,D,20110331,000000,40.8443,40.999,40.7956,40.8287,284543.89839481,0
+VPL.US,D,20110401,000000,40.8384,41.0283,40.6175,40.9883,136499.46125583,0
+VPL.US,D,20110404,000000,40.8229,40.8229,40.6242,40.705,176473.34954458,0
+VPL.US,D,20110405,000000,40.198,40.3966,40.0461,40.2272,250581.86264816,0
+VPL.US,D,20110406,000000,40.2758,40.3401,40.1628,40.269,259118.85762849,0
+VPL.US,D,20110407,000000,40.3187,40.4257,39.7229,40.0305,422811.37028375,0
+VPL.US,D,20110408,000000,40.705,40.7918,40.5143,40.5366,703827.46593939,0
+VPL.US,D,20110411,000000,40.669,40.8453,40.3839,40.4257,152737.21608845,0
+VPL.US,D,20110412,000000,40.3322,40.3322,40.0666,40.1922,136285.77955235,0
+VPL.US,D,20110413,000000,40.6896,40.6896,40.2603,40.3907,167859.3058731,0
+VPL.US,D,20110414,000000,40.416,40.7344,40.4024,40.6613,126209.86538063,0
+VPL.US,D,20110415,000000,40.6613,40.7878,40.5143,40.6546,214391.57875322,0
+VPL.US,D,20110418,000000,40.1542,40.3021,39.8874,40.3021,142241.12972093,0
+VPL.US,D,20110419,000000,40.3401,40.4558,40.1843,40.3966,88104.664681438,0
+VPL.US,D,20110420,000000,41.1003,41.221,41.0575,41.1821,103114.77703493,0
+VPL.US,D,20110421,000000,41.401,41.4507,41.2998,41.3388,132799.06944847,0
+VPL.US,D,20110425,000000,41.401,41.401,41.1557,41.3846,74497.865822903,0
+VPL.US,D,20110426,000000,41.3028,41.5666,41.2375,41.4799,157151.59243387,0
+VPL.US,D,20110427,000000,41.401,41.6328,41.1286,41.5578,146950.34572453,0
+VPL.US,D,20110428,000000,41.8372,42.2051,41.8138,42.2051,129714.0398545,0
+VPL.US,D,20110429,000000,42.1204,42.2869,42.0417,42.2607,159044.93560459,0
+VPL.US,D,20110502,000000,42.2986,42.5021,42.2002,42.2129,166062.53039529,0
+VPL.US,D,20110503,000000,42.062,42.0942,41.6639,41.9491,122607.06858208,0
+VPL.US,D,20110504,000000,41.7574,41.7652,41.3545,41.5043,282932.03977578,0
+VPL.US,D,20110505,000000,41.4575,41.5043,40.9757,41.1431,190862.96310528,0
+VPL.US,D,20110506,000000,41.9413,42.0407,41.4117,41.5743,102721.31505209,0
+VPL.US,D,20110509,000000,41.6571,41.8898,41.5199,41.8303,72562.40270101,0
+VPL.US,D,20110510,000000,41.8898,42.1233,41.8898,42.1107,98802.10496184,0
+VPL.US,D,20110511,000000,41.7447,41.7447,41.1645,41.3388,173771.50877463,0
+VPL.US,D,20110512,000000,41.149,41.4361,40.9018,41.3388,102459.34950215,0
+VPL.US,D,20110513,000000,41.261,41.261,40.5961,40.7129,158846.66363935,0
+VPL.US,D,20110516,000000,40.6108,40.8453,40.4316,40.492,375113.09387742,0
+VPL.US,D,20110517,000000,40.3021,40.5738,40.0821,40.5435,184987.7435755,0
+VPL.US,D,20110518,000000,40.6546,40.9951,40.6108,40.8735,52635.55653574,0
+VPL.US,D,20110519,000000,40.7285,40.8083,40.5075,40.7285,177583.87801313,0
+VPL.US,D,20110520,000000,40.492,40.492,40.1542,40.3021,89279.914050571,0
+VPL.US,D,20110523,000000,39.5496,39.5789,39.3375,39.4397,158967.88691344,0
+VPL.US,D,20110524,000000,39.792,39.9215,39.681,39.7843,232149.76109136,0
+VPL.US,D,20110525,000000,39.5496,39.9653,39.5496,39.8291,97539.533742728,0
+VPL.US,D,20110526,000000,40.1064,40.3839,39.9945,40.2874,144425.2032863,0
+VPL.US,D,20110527,000000,40.416,40.6321,40.3907,40.416,71081.013199008,0
+VPL.US,D,20110531,000000,41.0438,41.0739,40.8005,41.0507,118883.04850942,0
+VPL.US,D,20110601,000000,40.9951,40.9951,40.2807,40.3322,153869.31819053,0
+VPL.US,D,20110602,000000,40.3966,40.4996,40.0666,40.4024,148816.97868232,0
+VPL.US,D,20110603,000000,39.9488,40.3187,39.9283,40.122,75326.909739765,0
+VPL.US,D,20110606,000000,40.0013,40.0461,39.6656,39.7141,133103.15494958,0
+VPL.US,D,20110607,000000,40.1493,40.2874,39.9867,40.0159,157043.72426624,0
+VPL.US,D,20110608,000000,39.9867,40.0734,39.6957,39.7141,402991.36497021,0
+VPL.US,D,20110609,000000,39.9488,40.2603,39.8874,40.1542,159069.59118577,0
+VPL.US,D,20110610,000000,39.9215,40.0159,39.4903,39.5701,194186.32998391,0
+VPL.US,D,20110613,000000,39.6957,39.7551,39.4183,39.6002,63716.185640169,0
+VPL.US,D,20110614,000000,40.1269,40.5075,40.1269,40.377,106527.5203953,0
+VPL.US,D,20110615,000000,39.7843,39.9721,39.353,39.4612,121802.68024638,0
+VPL.US,D,20110616,000000,39.2343,39.4669,39.0376,39.2576,195029.75632312,0
+VPL.US,D,20110617,000000,39.5574,39.6227,39.3599,39.4669,91833.821333494,0
+VPL.US,D,20110620,000000,39.2878,39.4845,39.2343,39.4095,185635.97989711,0
+VPL.US,D,20110621,000000,39.792,40.1337,39.7141,40.0305,120340.80974614,0
+VPL.US,D,20110622,000000,40.0588,40.3099,39.8494,39.8874,457863.3881813,0
+VPL.US,D,20110623,000000,39.4766,39.7765,39.2713,39.7765,168824.98280228,0
+VPL.US,D,20110624,000000,40.1425,40.198,39.7551,39.792,100823.86261783,0
+VPL.US,D,20110627,000000,39.6071,39.9215,39.5195,39.7843,453837.33723932,0
+VPL.US,D,20110628,000000,39.8991,40.2758,39.8991,40.2758,202868.1765036,0
+VPL.US,D,20110629,000000,40.6749,40.859,40.5435,40.8384,150392.88124547,0
+VPL.US,D,20110630,000000,41.1665,41.4595,41.0993,41.3466,155511.99628602,0
+VPL.US,D,20110701,000000,41.2375,41.7652,41.1217,41.7077,223328.19961169,0
+VPL.US,D,20110705,000000,41.55,41.6571,41.404,41.5043,555371.07513169,0
+VPL.US,D,20110706,000000,41.5043,41.6328,41.404,41.6094,224187.03568914,0
+VPL.US,D,20110707,000000,41.8898,42.0786,41.8022,42.0338,136533.36267994,0
+VPL.US,D,20110708,000000,41.6026,41.7719,41.4799,41.7447,90698.637283763,0
+VPL.US,D,20110711,000000,41.2697,41.3631,40.9182,40.9951,76335.733935996,0
+VPL.US,D,20110712,000000,40.9883,41.3115,40.8871,40.9251,182972.1498148,0
+VPL.US,D,20110713,000000,41.4361,41.9141,41.404,41.5578,308404.33707267,0
+VPL.US,D,20110714,000000,41.5743,41.6707,41.1139,41.1645,73518.833787253,0
+VPL.US,D,20110715,000000,41.4117,41.4575,41.1821,41.3466,107724.34339796,0
+VPL.US,D,20110718,000000,41.0438,41.0935,40.6321,40.8939,498441.33820873,0
+VPL.US,D,20110719,000000,41.404,41.59,41.3545,41.4877,111797.65087052,0
+VPL.US,D,20110720,000000,41.8138,41.9491,41.6328,41.8614,101369.36735123,0
+VPL.US,D,20110721,000000,42.0407,42.4456,42.0105,42.356,271940.78715309,0
+VPL.US,D,20110722,000000,42.538,42.538,42.3337,42.538,80875.442819036,0
+VPL.US,D,20110725,000000,42.2188,42.3929,42.1107,42.2597,79350.906049986,0
+VPL.US,D,20110726,000000,42.4777,42.5907,42.3278,42.4232,132353.21435564,0
+VPL.US,D,20110727,000000,42.3278,42.3278,41.7652,41.8303,74862.562961052,0
+VPL.US,D,20110728,000000,41.8965,42.1779,41.6873,41.7719,77585.977364523,0
+VPL.US,D,20110729,000000,41.55,41.9336,41.404,41.7525,128226.48645721,0
+VPL.US,D,20110801,000000,42.3501,42.3501,41.3914,41.6786,247195.82950073,0
+VPL.US,D,20110802,000000,41.4429,41.7019,40.9679,40.9835,92712.176412697,0
+VPL.US,D,20110803,000000,40.8384,40.9446,40.3187,40.8871,220001.75078542,0
+VPL.US,D,20110804,000000,39.4612,39.4903,38.3553,38.3553,374896.33022629,0
+VPL.US,D,20110805,000000,38.8245,38.95,37.5269,38.3611,939441.33618522,0
+VPL.US,D,20110808,000000,37.5532,37.889,36.0891,36.2235,555895.00623157,0
+VPL.US,D,20110809,000000,37.6272,38.3991,36.5817,38.3991,301480.22802725,0
+VPL.US,D,20110810,000000,37.5678,37.597,36.6323,36.6839,231482.00576799,0
+VPL.US,D,20110811,000000,37.195,38.5471,37.1278,38.1498,428425.65157947,0
+VPL.US,D,20110812,000000,38.3038,38.3816,37.9173,38.1314,174129.01470161,0
+VPL.US,D,20110815,000000,38.6395,38.95,38.5841,38.8683,229608.18159902,0
+VPL.US,D,20110816,000000,38.3417,38.6483,38.1246,38.3816,398345.84255132,0
+VPL.US,D,20110817,000000,38.7836,39.0308,38.4438,38.5958,89941.505478649,0
+VPL.US,D,20110818,000000,37.6203,37.6203,36.9371,37.2096,292400.81026118,0
+VPL.US,D,20110819,000000,37.0189,37.7295,36.7356,36.7726,996821.03746454,0
+VPL.US,D,20110822,000000,37.4121,37.4276,36.8095,36.8738,338414.28862084,0
+VPL.US,D,20110823,000000,37.2749,37.9328,37.085,37.9173,247940.63351526,0
+VPL.US,D,20110824,000000,37.3751,37.7295,37.1579,37.5746,224444.89197554,0
+VPL.US,D,20110825,000000,37.7449,37.8073,36.9001,37.0256,234036.9403668,0
+VPL.US,D,20110826,000000,37.2475,37.9095,36.9001,37.7664,223951.78035213,0
+VPL.US,D,20110829,000000,38.1966,38.4605,38.1586,38.4526,149375.83852218,0
+VPL.US,D,20110830,000000,38.2113,38.5471,38,38.3611,140072.46589381,0
+VPL.US,D,20110831,000000,38.913,39.1993,38.7466,39.0046,386140.30255598,0
+VPL.US,D,20110901,000000,38.8323,39.0903,38.5841,38.6395,213653.96594987,0
+VPL.US,D,20110902,000000,37.9767,38.1138,37.7897,37.8715,91229.759594813,0
+VPL.US,D,20110906,000000,36.6752,37.1579,36.61,37.0938,327902.7925151,0
+VPL.US,D,20110907,000000,37.7295,38.0584,37.635,38.0438,78292.770691414,0
+VPL.US,D,20110908,000000,37.707,37.9095,37.3585,37.5182,725460.68378484,0
+VPL.US,D,20110909,000000,36.9526,37.012,36.4192,36.61,503362.18128404,0
+VPL.US,D,20110912,000000,36.2595,36.6178,35.9519,36.573,426471.6967717,0
+VPL.US,D,20110913,000000,36.7726,37.1005,36.6625,37.0189,400544.29853903,0
+VPL.US,D,20110914,000000,36.8436,37.303,36.4026,36.9439,199390.71224266,0
+VPL.US,D,20110915,000000,37.2913,37.5678,37.1005,37.5395,194753.40835083,0
+VPL.US,D,20110916,000000,37.7138,37.8287,37.4198,37.7664,207090.44477908,0
+VPL.US,D,20110919,000000,36.8523,37.2387,36.6674,37.085,166838.15388628,0
+VPL.US,D,20110920,000000,37.0938,37.4276,36.9136,36.9526,174960.11325023,0
+VPL.US,D,20110921,000000,37.1151,37.1668,36.1106,36.1106,217560.84824953,0
+VPL.US,D,20110922,000000,35.4253,35.51,34.7828,35.1849,726307.19207169,0
+VPL.US,D,20110923,000000,35.2054,35.6589,35.1469,35.4389,314579.53284003,0
+VPL.US,D,20110926,000000,35.5042,35.8342,35.1401,35.7758,237001.77400256,0
+VPL.US,D,20110927,000000,36.7122,37.0032,36.352,36.5428,265709.08901222,0
+VPL.US,D,20110928,000000,36.7482,36.8738,36.023,36.023,162726.83572608,0
+VPL.US,D,20110929,000000,36.7063,36.8007,36.0765,36.5194,182763.60469073,0
+VPL.US,D,20110930,000000,35.8828,35.9899,35.437,35.437,262867.53328231,0
+VPL.US,D,20111003,000000,35.3445,35.6336,34.7498,34.7498,143949.55603288,0
+VPL.US,D,20111004,000000,34.3858,35.1197,34.0664,35.0798,296590.20442841,0
+VPL.US,D,20111005,000000,34.9503,35.4604,34.7235,35.3659,244496.04336254,0
+VPL.US,D,20111006,000000,35.622,36.0463,35.475,36.023,185269.22812719,0
+VPL.US,D,20111007,000000,36.3374,36.3909,35.803,35.9432,131866.26662752,0
+VPL.US,D,20111010,000000,36.6323,37.1151,36.6323,37.1005,123282.01511661,0
+VPL.US,D,20111011,000000,36.7356,37.0256,36.6391,36.9214,291661.14282606,0
+VPL.US,D,20111012,000000,37.3322,37.671,37.1873,37.3187,93891.535045359,0
+VPL.US,D,20111013,000000,37.2749,37.5026,36.9964,37.3995,96968.346112275,0
+VPL.US,D,20111014,000000,37.5444,37.6554,37.2825,37.6272,123700.13268064,0
+VPL.US,D,20111017,000000,37.4646,37.5104,37.1425,37.232,94238.767813511,0
+VPL.US,D,20111018,000000,36.9731,37.78,36.6976,37.5746,190131.51419722,0
+VPL.US,D,20111019,000000,37.2544,37.3995,36.8864,36.9905,117697.52598147,0
+VPL.US,D,20111020,000000,36.865,36.8864,36.4348,36.8007,106274.8006883,0
+VPL.US,D,20111021,000000,37.1873,37.4121,37.1278,37.3245,205765.20729115,0
+VPL.US,D,20111024,000000,37.6847,38.1158,37.6272,38.0214,239881.34042011,0
+VPL.US,D,20111025,000000,37.635,37.7295,37.1873,37.2992,307759.1826987,0
+VPL.US,D,20111026,000000,37.7381,37.8073,37.1873,37.5892,196279.99975164,0
+VPL.US,D,20111027,000000,39.2791,39.6227,38.9694,39.3803,144918.31490971,0
+VPL.US,D,20111028,000000,39.097,39.4845,39.0581,39.4553,444935.64512085,0
+VPL.US,D,20111031,000000,37.781,37.8715,37.3614,37.3614,322913.1192757,0
+VPL.US,D,20111101,000000,36.4436,37.0422,36.4192,36.7647,409790.14147801,0
+VPL.US,D,20111102,000000,36.9731,37.0548,36.6752,36.9964,192447.08419549,0
+VPL.US,D,20111103,000000,37.2622,37.5026,36.8154,37.3673,262029.2435225,0
+VPL.US,D,20111104,000000,37.2465,37.2825,36.8154,37.2233,94010.703687682,0
+VPL.US,D,20111107,000000,37.2027,37.6203,37.0781,37.5678,129314.41397636,0
+VPL.US,D,20111108,000000,37.3818,37.6934,37.1278,37.6418,106567.5857147,0
+VPL.US,D,20111109,000000,36.828,36.9214,36.3316,36.4115,172381.55038613,0
+VPL.US,D,20111110,000000,36.7482,36.8358,36.4192,36.6323,140768.98606188,0
+VPL.US,D,20111111,000000,36.8523,37.2671,36.8358,37.1823,285904.06462272,0
+VPL.US,D,20111114,000000,36.8738,36.9652,36.6674,36.8358,240110.43186183,0
+VPL.US,D,20111115,000000,36.8358,37.0704,36.6178,36.8523,516086.51579984,0
+VPL.US,D,20111116,000000,36.4844,36.7063,36.1175,36.1944,222051.24597023,0
+VPL.US,D,20111117,000000,36.3013,36.3948,35.7153,35.914,225057.17224128,0
+VPL.US,D,20111118,000000,36.1719,36.1944,35.8575,35.9802,286027.34252857,0
+VPL.US,D,20111121,000000,35.3816,35.3816,34.9649,35.0886,131766.61698696,0
+VPL.US,D,20111122,000000,35.33,35.5042,35.1021,35.3211,185194.2340678,0
+VPL.US,D,20111123,000000,34.8783,34.8783,34.4072,34.4441,406880.78289988,0
+VPL.US,D,20111125,000000,34.4597,34.745,34.3419,34.3419,69167.123710639,0
+VPL.US,D,20111128,000000,35.4546,35.5489,35.2862,35.4467,121333.19688825,0
+VPL.US,D,20111129,000000,35.7329,35.8342,35.5256,35.6589,238592.05898807,0
+VPL.US,D,20111130,000000,36.9624,37.1794,36.8893,37.1716,233166.80381465,0
+VPL.US,D,20111201,000000,36.8095,36.9964,36.6839,36.7122,335998.04166612,0
+VPL.US,D,20111202,000000,37.2612,37.2992,36.8816,36.8816,193904.8454322,0
+VPL.US,D,20111205,000000,37.4198,37.4793,37.085,37.2992,166239.228727,0
+VPL.US,D,20111206,000000,36.9176,37.1181,36.7618,36.8202,198324.35835704,0
+VPL.US,D,20111207,000000,36.9253,37.2661,36.793,37.1541,140894.3185995,0
+VPL.US,D,20111208,000000,36.9087,36.9176,36.2108,36.2449,465299.10053601,0
+VPL.US,D,20111209,000000,36.4513,37.0343,36.4513,37.0012,357208.00536814,0
+VPL.US,D,20111212,000000,36.3695,36.3695,35.9958,36.2421,149576.1651192,0
+VPL.US,D,20111213,000000,36.4815,36.6859,35.7699,35.8633,661637.65729293,0
+VPL.US,D,20111214,000000,35.7553,35.8235,35.475,35.5811,340599.38950208,0
+VPL.US,D,20111215,000000,35.6658,35.7242,35.3445,35.4546,179322.09648567,0
+VPL.US,D,20111216,000000,35.5518,35.6473,35.3007,35.4166,156603.00575283,0
+VPL.US,D,20111219,000000,35.3328,35.3474,34.8121,34.848,251491.03720382,0
+VPL.US,D,20111220,000000,35.437,35.8399,35.437,35.8157,463840.31198341,0
+VPL.US,D,20111221,000000,35.5723,35.6882,35.3708,35.6571,775864.91022464,0
+VPL.US,D,20111222,000000,35.5645,35.876,35.5275,35.8313,509660.65495725,0
+VPL.US,D,20111223,000000,35.8974,36.059,35.7991,36.0357,345489.41310093,0
+VPL.US,D,20111227,000000,35.9207,35.9295,35.7387,35.7699,444446.64276097,0
+VPL.US,D,20111228,000000,35.7631,35.8157,35.218,35.2258,373214.61412728,0
+VPL.US,D,20111229,000000,35.4457,35.8313,35.4166,35.8078,384690.75984632,0
+VPL.US,D,20111230,000000,35.8779,36.0785,35.8176,35.9704,416135.8716818,0
+VPL.US,D,20120103,000000,36.6255,36.9176,36.6255,36.753,2454427.1494791,0
+VPL.US,D,20120104,000000,36.8358,36.9478,36.7317,36.9478,581566.60280959,0
+VPL.US,D,20120105,000000,36.4445,36.572,36.278,36.496,574471.95932774,0
+VPL.US,D,20120106,000000,36.3238,36.3238,36.0123,36.059,317852.56124042,0
+VPL.US,D,20120109,000000,36.2547,36.2547,35.9665,36.0872,230719.73738346,0
+VPL.US,D,20120110,000000,36.7706,36.7706,36.6022,36.6499,348744.97713133,0
+VPL.US,D,20120111,000000,36.4737,36.6693,36.3841,36.6499,249981.91017301,0
+VPL.US,D,20120112,000000,36.6499,36.6938,36.4124,36.6255,106149.46815068,0
+VPL.US,D,20120113,000000,36.496,36.572,36.2975,36.5038,323590.120442,0
+VPL.US,D,20120117,000000,36.9176,36.9574,36.7092,36.7618,635093.869531,0
+VPL.US,D,20120118,000000,36.902,37.3195,36.8816,37.2524,561153.83623208,0
+VPL.US,D,20120119,000000,37.485,37.5765,37.378,37.5191,109626.93241162,0
+VPL.US,D,20120120,000000,37.7449,37.9552,37.6758,37.8862,173218.81283005,0
+VPL.US,D,20120123,000000,38.0233,38.1898,37.9406,38.0176,466722.96034861,0
+VPL.US,D,20120124,000000,37.6399,37.8014,37.5395,37.7684,208683.81171223,0
+VPL.US,D,20120125,000000,37.9163,38.4303,37.7684,38.3689,454210.25290453,0
+VPL.US,D,20120126,000000,38.5441,38.6493,38.1976,38.3251,474157.64538744,0
+VPL.US,D,20120127,000000,38.3533,38.5617,38.3018,38.4984,128611.72991299,0
+VPL.US,D,20120130,000000,38.1227,38.3018,38.0302,38.2034,584640.33192885,0
+VPL.US,D,20120131,000000,38.5169,38.5403,38.1334,38.3611,312178.69562354,0
+VPL.US,D,20120201,000000,38.6025,38.8225,38.587,38.6093,334543.36237705,0
+VPL.US,D,20120202,000000,38.7544,38.8468,38.6658,38.7184,233372.26699107,0
+VPL.US,D,20120203,000000,38.8624,39.1038,38.8391,39.0358,392585.68240034,0
+VPL.US,D,20120206,000000,38.8313,38.9219,38.7408,38.9219,291577.9302396,0
+VPL.US,D,20120207,000000,39.0358,39.1798,38.9053,39.1253,129215.79165167,0
+VPL.US,D,20120208,000000,39.2781,39.4221,39.1798,39.354,302464.39664231,0
+VPL.US,D,20120209,000000,39.4221,39.429,39.171,39.2148,585324.52430634,0
+VPL.US,D,20120210,000000,38.6337,38.6891,38.4916,38.6025,186220.52263403,0
+VPL.US,D,20120213,000000,39.1097,39.1253,38.99,39.0474,156091.40244354,0
+VPL.US,D,20120214,000000,39.0201,39.0474,38.6891,38.9286,188949.07361691,0
+VPL.US,D,20120215,000000,39.542,39.5954,39.2391,39.2781,140624.1345225,0
+VPL.US,D,20120216,000000,39.2391,39.6091,39.1632,39.5808,116638.36330701,0
+VPL.US,D,20120217,000000,39.6928,39.7541,39.5097,39.6022,406256.17484356,0
+VPL.US,D,20120221,000000,39.7366,39.7677,39.542,39.6022,518499.68080691,0
+VPL.US,D,20120222,000000,39.6791,39.8436,39.6392,39.8076,944472.1020599,0
+VPL.US,D,20120223,000000,39.8233,40.0607,39.7084,40.0023,182265.35648791,0
+VPL.US,D,20120224,000000,40.1484,40.271,40.0402,40.085,126615.65515406,0
+VPL.US,D,20120227,000000,39.7121,40.0695,39.5875,39.9858,204706.0446167,0
+VPL.US,D,20120228,000000,40.3362,40.4637,40.2622,40.3751,362219.25224107,0
+VPL.US,D,20120229,000000,40.524,40.5708,39.9556,39.9643,262326.13781243,0
+VPL.US,D,20120301,000000,39.9711,40.2379,39.9711,40.1668,274587.1528654,0
+VPL.US,D,20120302,000000,39.9138,39.9556,39.7853,39.8524,879808.73117644,0
+VPL.US,D,20120305,000000,39.721,39.721,39.4738,39.5954,187183.11761556,0
+VPL.US,D,20120306,000000,38.8624,38.9373,38.7008,38.8468,151423.27907523,0
+VPL.US,D,20120307,000000,39.0571,39.2236,38.99,39.133,145783.31488245,0
+VPL.US,D,20120308,000000,39.7121,39.8367,39.6246,39.7609,178895.76039459,0
+VPL.US,D,20120309,000000,39.7929,39.9711,39.7121,39.8144,127215.60762921,0
+VPL.US,D,20120312,000000,39.5506,39.5506,39.354,39.5273,136352.55508469,0
+VPL.US,D,20120313,000000,39.6626,40.0169,39.6022,39.9945,172639.40667254,0
+VPL.US,D,20120314,000000,39.868,39.8962,39.542,39.647,109066.01793999,0
+VPL.US,D,20120315,000000,39.8845,40.0558,39.8144,39.904,319855.82721054,0
+VPL.US,D,20120316,000000,40.2972,40.2972,40.085,40.1114,275137.79417821,0
+VPL.US,D,20120319,000000,40.0607,40.2544,39.9711,40.1522,286789.61091309,0
+VPL.US,D,20120320,000000,39.7005,39.7541,39.542,39.6703,474534.67031618,0
+VPL.US,D,20120321,000000,39.4592,39.5341,39.2624,39.4514,136425.49451232,0
+VPL.US,D,20120322,000000,39.3239,39.5273,39.3014,39.4592,138277.74504776,0
+VPL.US,D,20120323,000000,39.4221,39.6246,39.2869,39.6246,219655.54533315,0
+VPL.US,D,20120326,000000,39.7765,40.0238,39.7677,40.0169,182316.72228202,0
+VPL.US,D,20120327,000000,40.2622,40.2622,40.0938,40.1016,163668.88438997,0
+VPL.US,D,20120328,000000,40.2282,40.2282,39.9352,40.1249,103797.94209654,0
+VPL.US,D,20120329,000000,39.8914,40.0169,39.7288,40.0081,119688.464161,0
+VPL.US,D,20120330,000000,40.1951,40.2252,40.0355,40.1571,152844.05694018,0
+VPL.US,D,20120402,000000,39.978,40.4014,39.9138,40.2622,218667.26745456,0
+VPL.US,D,20120403,000000,40.0938,40.0938,39.5643,39.8233,301554.19477077,0
+VPL.US,D,20120404,000000,39.1038,39.1798,38.8547,39.0426,171401.49103461,0
+VPL.US,D,20120405,000000,39.0201,39.3014,39.0201,39.1632,131829.28325576,0
+VPL.US,D,20120409,000000,38.8147,38.9657,38.7709,38.8975,196930.29070501,0
+VPL.US,D,20120410,000000,38.8547,38.8916,38.3173,38.3981,105140.64395445,0
+VPL.US,D,20120411,000000,38.8391,38.9053,38.6891,38.8391,266825.78137607,0
+VPL.US,D,20120412,000000,38.9219,39.4592,38.9219,39.3686,610543.07458036,0
+VPL.US,D,20120413,000000,39.2236,39.2236,38.8692,38.8692,162317.964005,0
+VPL.US,D,20120416,000000,39.133,39.2391,38.9373,39.0289,106857.28879345,0
+VPL.US,D,20120417,000000,39.1798,39.4592,39.1477,39.429,711446.04052111,0
+VPL.US,D,20120418,000000,39.171,39.4134,39.1477,39.2869,1168408.4726738,0
+VPL.US,D,20120419,000000,39.3384,39.4221,38.9618,39.0834,183216.65099474,0
+VPL.US,D,20120420,000000,39.208,39.3764,39.171,39.208,296202.90634086,0
+VPL.US,D,20120423,000000,38.694,38.7709,38.5364,38.7008,351499.21101126,0
+VPL.US,D,20120424,000000,38.954,39.1564,38.9373,38.99,107985.28163202,0
+VPL.US,D,20120425,000000,39.2624,39.354,39.097,39.2869,137419.9362862,0
+VPL.US,D,20120426,000000,39.1477,39.4893,39.1398,39.4221,491625.09733093,0
+VPL.US,D,20120427,000000,39.3609,39.4514,39.2304,39.429,124613.41649983,0
+VPL.US,D,20120430,000000,39.3082,39.3394,39.1378,39.2606,159742.48308855,0
+VPL.US,D,20120501,000000,38.9452,39.2557,38.9053,39.1477,196044.74441464,0
+VPL.US,D,20120502,000000,38.8916,39.0903,38.8011,39.0201,161517.68493284,0
+VPL.US,D,20120503,000000,38.8692,38.8692,38.5762,38.7008,117316.39178921,0
+VPL.US,D,20120504,000000,38.5207,38.5207,38.1811,38.2872,559746.41347359,0
+VPL.US,D,20120507,000000,38.2434,38.4692,38.1898,38.3533,350924.94143316,0
+VPL.US,D,20120508,000000,37.9319,37.9484,37.5464,37.8783,258650.40158624,0
+VPL.US,D,20120509,000000,37.4403,37.7206,37.2749,37.5853,233626.01401395,0
+VPL.US,D,20120510,000000,37.9698,38.0019,37.7295,37.781,109359.83028227,0
+VPL.US,D,20120511,000000,37.3711,37.6524,37.2913,37.4033,112398.63066155,0
+VPL.US,D,20120514,000000,37.0412,37.1463,36.9087,36.9087,132705.5837032,0
+VPL.US,D,20120515,000000,36.8085,36.9478,36.5254,36.5477,184072.40512454,0
+VPL.US,D,20120516,000000,36.3297,36.4377,35.9977,36.0123,310214.46765695,0
+VPL.US,D,20120517,000000,36.2031,36.2849,35.9442,35.9899,189965.08902432,0
+VPL.US,D,20120518,000000,35.8693,35.8916,35.4457,35.5052,202032.96869145,0
+VPL.US,D,20120521,000000,35.6473,36.0737,35.5723,36.0737,455620.75761066,0
+VPL.US,D,20120522,000000,36.059,36.1953,35.7329,35.8974,240356.98767353,0
+VPL.US,D,20120523,000000,35.4322,35.5966,35.0739,35.5966,197217.939152,0
+VPL.US,D,20120524,000000,35.621,35.621,35.2034,35.4098,123985.72649586,0
+VPL.US,D,20120525,000000,35.218,35.3474,35.1148,35.1664,101719.68206703,0
+VPL.US,D,20120529,000000,35.6715,35.8916,35.5811,35.7631,383656.25275304,0
+VPL.US,D,20120530,000000,35.4166,35.4243,35.1664,35.1966,652346.61245514,0
+VPL.US,D,20120531,000000,35.5148,35.5956,35.2112,35.508,241766.46506379,0
+VPL.US,D,20120601,000000,34.9415,35.0194,34.5746,34.5833,274953.90463531,0
+VPL.US,D,20120604,000000,34.8559,34.9415,34.5901,34.8637,318729.88900375,0
+VPL.US,D,20120605,000000,35.0497,35.3241,35.0497,35.2735,221652.64740797,0
+VPL.US,D,20120606,000000,35.5645,36.059,35.5275,36.0357,350634.21103853,0
+VPL.US,D,20120607,000000,36.3238,36.3958,35.8974,35.9354,239247.48652085,0
+VPL.US,D,20120608,000000,35.3543,35.6949,35.2355,35.6882,143447.19856654,0
+VPL.US,D,20120611,000000,35.9665,35.9665,35.3611,35.3874,147438.32076853,0
+VPL.US,D,20120612,000000,35.7086,35.9063,35.5811,35.8974,139431.42078337,0
+VPL.US,D,20120613,000000,35.7855,35.9354,35.5518,35.6326,298286.30294978,0
+VPL.US,D,20120614,000000,35.6326,35.9665,35.5645,35.8478,201911.74541736,0
+VPL.US,D,20120615,000000,36.1319,36.46,36.0931,36.3841,158958.6410705,0
+VPL.US,D,20120618,000000,36.4377,36.6401,36.3909,36.5477,131101.94361123,0
+VPL.US,D,20120619,000000,36.8085,37.1094,36.8085,36.9253,147590.36351908,0
+VPL.US,D,20120620,000000,37.0169,37.2612,36.8085,37.0781,145734.00372011,0
+VPL.US,D,20120621,000000,37.0247,37.0548,36.2294,36.2449,215748.66303349,0
+VPL.US,D,20120622,000000,36.496,36.5808,36.351,36.5632,127752.89383555,0
+VPL.US,D,20120625,000000,36.1319,36.1319,35.876,35.9821,342786.5450151,0
+VPL.US,D,20120626,000000,36.2547,36.4377,36.0795,36.3297,313072.46044098,0
+VPL.US,D,20120627,000000,36.6022,36.753,36.5254,36.6781,146943.15451335,0
+VPL.US,D,20120628,000000,36.7618,36.9886,36.6022,36.9176,145512.10348957,0
+VPL.US,D,20120629,000000,37.7742,37.888,37.6749,37.8793,174877.92797966,0
+VPL.US,D,20120702,000000,37.8482,37.9552,37.7381,37.9163,258617.52747802,0
+VPL.US,D,20120703,000000,38.0233,38.3251,37.9941,38.2804,87879.682503256,0
+VPL.US,D,20120705,000000,37.9406,38.1138,37.9085,38.0546,634510.35410996,0
+VPL.US,D,20120706,000000,37.7956,37.8014,37.5269,37.7684,235555.31324055,0
+VPL.US,D,20120709,000000,37.5191,37.6399,37.3614,37.632,297914.41460046,0
+VPL.US,D,20120710,000000,37.6252,37.6603,37.087,37.2144,133845.90433235,0
+VPL.US,D,20120711,000000,37.5104,37.5191,37.1989,37.4179,170973.10031177,0
+VPL.US,D,20120712,000000,36.8358,37.0012,36.6634,36.9087,208195.83666823,0
+VPL.US,D,20120713,000000,36.8582,37.3868,36.8582,37.3263,164219.52570278,0
+VPL.US,D,20120716,000000,37.2661,37.3868,37.0781,37.2913,269923.13876063,0
+VPL.US,D,20120717,000000,37.2913,37.4248,37.0169,37.3547,142189.76392683,0
+VPL.US,D,20120718,000000,37.1989,37.637,37.1989,37.5435,198459.96405347,0
+VPL.US,D,20120719,000000,37.8325,37.9698,37.7897,37.9085,114919.66383625,0
+VPL.US,D,20120720,000000,37.3263,37.339,37.1181,37.1298,165198.55773843,0
+VPL.US,D,20120723,000000,36.4513,36.6938,36.3695,36.6187,198879.10893338,0
+VPL.US,D,20120724,000000,36.6684,36.7092,36.1866,36.3871,272558.20399824,0
+VPL.US,D,20120725,000000,36.4883,36.6499,36.278,36.4659,152034.53202508,0
+VPL.US,D,20120726,000000,37.0548,37.087,36.9176,37.0343,1213149.1066555,0
+VPL.US,D,20120727,000000,37.3711,37.8248,37.2749,37.6827,399178.9957317,0
+VPL.US,D,20120730,000000,37.5932,37.6827,37.5611,37.5932,97187.164395164,0
+VPL.US,D,20120731,000000,37.8014,37.8501,37.5385,37.5385,439070.69874989,0
+VPL.US,D,20120801,000000,37.781,37.8092,37.4559,37.5016,146377.10346231,0
+VPL.US,D,20120802,000000,37.3119,37.5191,37.0781,37.3263,216311.63213689,0
+VPL.US,D,20120803,000000,37.7206,37.9552,37.6155,37.8715,424216.73841047,0
+VPL.US,D,20120806,000000,38.0613,38.259,38.0233,38.0759,214891.88158781,0
+VPL.US,D,20120807,000000,38.4759,38.6493,38.4371,38.4448,155070.25045672,0
+VPL.US,D,20120808,000000,38.2804,38.4984,38.259,38.4157,136420.35793291,0
+VPL.US,D,20120809,000000,38.4448,38.657,38.4448,38.4916,213672.45763575,0
+VPL.US,D,20120810,000000,38.2735,38.5053,38.1976,38.4838,286562.57410315,0
+VPL.US,D,20120813,000000,38.4916,38.5441,38.2872,38.3533,111014.83616835,0
+VPL.US,D,20120814,000000,38.3689,38.4215,38.2511,38.2872,115526.80752257,0
+VPL.US,D,20120815,000000,38.1138,38.22,38.0896,38.1479,142593.49906851,0
+VPL.US,D,20120816,000000,38.4371,38.694,38.3533,38.6025,115669.60443019,0
+VPL.US,D,20120817,000000,38.8011,38.8225,38.6395,38.7544,271098.38812976,0
+VPL.US,D,20120820,000000,38.7709,38.7973,38.6493,38.7408,80285.763502705,0
+VPL.US,D,20120821,000000,39.0132,39.1398,38.7466,38.8391,193508.30150171,0
+VPL.US,D,20120822,000000,38.5762,38.9053,38.513,38.8391,220036.67952541,0
+VPL.US,D,20120823,000000,38.8147,38.8624,38.6337,38.6891,189207.9572192,0
+VPL.US,D,20120824,000000,38.4759,38.7807,38.4068,38.7271,111333.3040918,0
+VPL.US,D,20120827,000000,38.6395,38.6727,38.4371,38.4984,158769.61494819,0
+VPL.US,D,20120828,000000,38.2872,38.4303,38.2434,38.3689,154434.34192569,0
+VPL.US,D,20120829,000000,38.4448,38.5053,38.3387,38.3981,117130.44761454,0
+VPL.US,D,20120830,000000,38.0088,38.0088,37.7295,37.7295,337511.27796046,0
+VPL.US,D,20120831,000000,37.9095,38.0798,37.6301,37.9591,210580.2368306,0
+VPL.US,D,20120904,000000,37.4509,37.5317,37.2387,37.381,572956.66840163,0
+VPL.US,D,20120905,000000,37.1696,37.1989,37.0296,37.1278,168345.22628533,0
+VPL.US,D,20120906,000000,37.2223,37.781,37.2223,37.6895,326001.23081732,0
+VPL.US,D,20120907,000000,38.0204,38.2113,37.9971,38.1723,148866.28984466,0
+VPL.US,D,20120910,000000,38.1227,38.2434,37.9698,38.0088,190367.7968501,0
+VPL.US,D,20120911,000000,38.2113,38.4303,38.2113,38.3533,152135.20898153,0
+VPL.US,D,20120912,000000,38.7329,38.7621,38.6025,38.7184,279245.00307489,0
+VPL.US,D,20120913,000000,38.7621,39.4825,38.6658,39.3161,362725.71897095,0
+VPL.US,D,20120914,000000,39.6908,39.9283,39.5905,39.6519,301986.69475714,0
+VPL.US,D,20120917,000000,39.4649,39.5506,39.2781,39.3326,152955.00705545,0
+VPL.US,D,20120918,000000,39.1943,39.3618,39.1856,39.3239,156659.50812634,0
+VPL.US,D,20120919,000000,39.4465,39.5848,39.3326,39.4991,209823.10502549,0
+VPL.US,D,20120920,000000,39.1146,39.2284,39.0007,39.1993,195743.74086118,0
+VPL.US,D,20120921,000000,39.4377,39.4669,39.246,39.2781,322583.35087754,0
+VPL.US,D,20120924,000000,39.0085,39.2284,38.9627,39.1457,177409.23431317,0
+VPL.US,D,20120925,000000,39.4056,39.4231,38.9229,38.9306,158735.71352408,0
+VPL.US,D,20120926,000000,38.8147,38.8147,38.5481,38.6863,195345.14229892,0
+VPL.US,D,20120927,000000,39.1146,39.3842,39.0376,39.246,246106.8746657,0
+VPL.US,D,20120928,000000,38.7933,38.7933,38.5373,38.621,187598.15323193,0
+VPL.US,D,20121001,000000,38.8313,39.0241,38.7165,38.7261,1400363.0437475,0
+VPL.US,D,20121002,000000,38.8011,38.8858,38.5481,38.6804,158337.11496182,0
+VPL.US,D,20121003,000000,38.5481,38.624,38.3699,38.5013,244031.69658383,0
+VPL.US,D,20121004,000000,38.7535,38.9072,38.6998,38.8634,171392.24519167,0
+VPL.US,D,20121005,000000,39.0873,39.1292,38.7165,38.8011,133242.86990955,0
+VPL.US,D,20121008,000000,38.6863,38.7165,38.6152,38.6629,251358.51345504,0
+VPL.US,D,20121009,000000,38.4643,38.4643,38.1802,38.2648,974283.78164283,0
+VPL.US,D,20121010,000000,38.11,38.1402,37.965,38.0584,141915.47058631,0
+VPL.US,D,20121011,000000,38.2735,38.401,38.1966,38.2025,358242.51246143,0
+VPL.US,D,20121012,000000,38.2257,38.3018,38.0867,38.1548,123927.16949059,0
+VPL.US,D,20121015,000000,38.4245,38.5724,38.2804,38.4935,172782.20358016,0
+VPL.US,D,20121016,000000,38.7884,38.9929,38.7884,38.9393,246199.33309508,0
+VPL.US,D,20121017,000000,39.2129,39.3764,39.1292,39.3014,181018.19500703,0
+VPL.US,D,20121018,000000,39.3326,39.5447,39.2606,39.3764,94089.807010605,0
+VPL.US,D,20121019,000000,39.3014,39.3014,38.8468,38.915,158355.6066477,0
+VPL.US,D,20121022,000000,39.246,39.3239,39.0619,39.2606,267829.46899289,0
+VPL.US,D,20121023,000000,38.6152,38.6541,38.401,38.5724,208590.32596696,0
+VPL.US,D,20121024,000000,38.9393,39.0999,38.7612,38.8313,283095.38300103,0
+VPL.US,D,20121025,000000,39.2216,39.2781,38.9763,39.1067,152103.36218918,0
+VPL.US,D,20121026,000000,38.8401,38.9471,38.7165,38.8926,199205.79538389,0
+VPL.US,D,20121031,000000,38.8079,39.0619,38.6921,38.7456,262715.49053175,0
+VPL.US,D,20121101,000000,38.7319,39.0376,38.7319,39.0376,145978.50490005,0
+VPL.US,D,20121102,000000,38.9627,39.095,38.6629,38.6707,101250.1987089,0
+VPL.US,D,20121105,000000,38.7884,38.8634,38.6629,38.7963,268128.41791459,0
+VPL.US,D,20121106,000000,38.8858,39.1224,38.8781,39.0376,86330.490153036,0
+VPL.US,D,20121107,000000,38.8401,38.8401,38.3699,38.5567,185579.47752359,0
+VPL.US,D,20121108,000000,38.4935,38.6541,38.2735,38.2735,265033.11516179,0
+VPL.US,D,20121109,000000,38.2949,38.6064,38.2804,38.3923,204841.65031313,0
+VPL.US,D,20121112,000000,38.3397,38.401,38.2113,38.2735,347088.94392937,0
+VPL.US,D,20121113,000000,38.0049,38.3183,37.9338,38.1275,792162.24937842,0
+VPL.US,D,20121114,000000,38.0954,38.0954,37.5814,37.6447,341962.63767764,0
+VPL.US,D,20121115,000000,37.8793,38.0262,37.8102,37.9591,480336.95041832,0
+VPL.US,D,20121116,000000,38.2949,38.4312,38.0798,38.3699,326089.57998317,0
+VPL.US,D,20121119,000000,38.8926,39.0085,38.8781,38.9676,947744.10314443,0
+VPL.US,D,20121120,000000,38.7319,38.8147,38.5567,38.8147,211616.79855565,0
+VPL.US,D,20121121,000000,38.7963,38.915,38.7456,38.8401,115172.38354324,0
+VPL.US,D,20121123,000000,39.246,39.4465,39.2284,39.4465,124089.48539996,0
+VPL.US,D,20121126,000000,39.2937,39.393,39.1993,39.3842,255106.16179297,0
+VPL.US,D,20121127,000000,39.3686,39.4602,39.2216,39.2372,392271.32374041,0
+VPL.US,D,20121128,000000,39.0085,39.4231,38.915,39.3842,284149.40909607,0
+VPL.US,D,20121129,000000,39.6675,39.8076,39.5545,39.7843,293205.19859687,0
+VPL.US,D,20121130,000000,39.6987,39.8367,39.6275,39.7434,285474.646584,0
+VPL.US,D,20121203,000000,39.8291,39.8436,39.6139,39.645,466768.16224743,0
+VPL.US,D,20121204,000000,39.683,39.7989,39.5992,39.5992,242950.96027585,0
+VPL.US,D,20121205,000000,39.6996,39.8855,39.5848,39.7346,208673.5385534,0
+VPL.US,D,20121206,000000,39.8757,39.9205,39.7589,39.8855,247577.99100887,0
+VPL.US,D,20121207,000000,39.9975,40.1269,39.9741,40.1153,186272.91574402,0
+VPL.US,D,20121210,000000,39.9741,40.1357,39.9741,40.0188,733930.90323283,0
+VPL.US,D,20121211,000000,40.122,40.2758,40.0889,40.1727,509864.0635019,0
+VPL.US,D,20121212,000000,40.3751,40.5426,40.2603,40.3615,1532487.1666614,0
+VPL.US,D,20121213,000000,40.2252,40.2963,40.0499,40.2029,580869.05532564,0
+VPL.US,D,20121214,000000,40.2534,40.4404,40.2534,40.2817,728852.88082756,0
+VPL.US,D,20121217,000000,40.2758,40.5738,40.2758,40.5571,331321.69977076,0
+VPL.US,D,20121218,000000,40.7197,41,40.7119,40.964,342799.90012156,0
+VPL.US,D,20121219,000000,41.2395,41.331,41.1879,41.2483,284841.82000061,0
+VPL.US,D,20121220,000000,40.7031,40.9339,40.6506,40.9261,310984.95456852,0
+VPL.US,D,20121221,000000,40.4257,40.6789,40.3751,40.672,296687.79943722,0
+VPL.US,D,20121224,000000,40.7031,40.9709,40.5036,40.566,1046530.7983681,0
+VPL.US,D,20121226,000000,40.6341,40.6506,40.4656,40.5834,208562.58843814,0
+VPL.US,D,20121227,000000,40.6506,40.7421,40.3819,40.7119,731889.62657508,0
+VPL.US,D,20121228,000000,40.5834,40.5902,40.4578,40.4881,398564.66083421,0
+VPL.US,D,20121231,000000,40.4666,41.0167,40.4666,40.9552,398350.97913072,0
+VPL.US,D,20130102,000000,41.4781,41.846,41.4781,41.846,707773.38624257,0
+VPL.US,D,20130103,000000,41.6786,41.809,41.4547,41.5043,743318.51576354,0
+VPL.US,D,20130104,000000,41.3856,41.5773,41.298,41.5043,279069.33205904,0
+VPL.US,D,20130107,000000,41.1324,41.3018,41.0175,41.2639,410355.16521318,0
+VPL.US,D,20130108,000000,40.9114,40.964,40.6409,40.8113,335857.29939027,0
+VPL.US,D,20130109,000000,41.1324,41.2639,41.1324,41.222,595561.72707156,0
+VPL.US,D,20130110,000000,41.6386,41.6561,41.4858,41.6064,396440.17159001,0
+VPL.US,D,20130111,000000,41.5773,41.5851,41.4478,41.5335,300660.42995333,0
+VPL.US,D,20130114,000000,41.7029,41.7408,41.5919,41.6786,562943.42049872,0
+VPL.US,D,20130115,000000,41.551,41.7097,41.4547,41.7029,336403.83143955,0
+VPL.US,D,20130116,000000,41.3378,41.4858,41.2395,41.4682,211145.26056576,0
+VPL.US,D,20130117,000000,41.5851,41.732,41.4614,41.6786,215463.06921826,0
+VPL.US,D,20130118,000000,41.7234,41.7768,41.5598,41.7486,395761.11579194,0
+VPL.US,D,20130122,000000,41.4547,41.5598,41.3378,41.5598,997986.01367486,0
+VPL.US,D,20130123,000000,41.4147,41.4547,41.3087,41.3933,364677.61914696,0
+VPL.US,D,20130124,000000,41.5246,41.809,41.5246,41.6873,232444.60074952,0
+VPL.US,D,20130125,000000,41.9686,41.9842,41.695,41.8918,574250.05909721,0
+VPL.US,D,20130128,000000,41.5694,41.5851,41.3709,41.4781,298497.93002149,0
+VPL.US,D,20130129,000000,41.8294,42.0435,41.8294,41.9754,220242.14270183,0
+VPL.US,D,20130130,000000,42.1233,42.3278,42.1156,42.139,387382.32745745,0
+VPL.US,D,20130131,000000,42.2732,42.2967,42.1437,42.2198,360312.55396388,0
+VPL.US,D,20130201,000000,42.1944,42.3755,42.1233,42.2081,638137.80648969,0
+VPL.US,D,20130204,000000,42.2431,42.2431,42.029,42.0669,296921.00014246,0
+VPL.US,D,20130205,000000,41.9842,42.139,41.9248,42.029,266766.19705491,0
+VPL.US,D,20130206,000000,42.1078,42.3755,42.0582,42.3579,384708.22421632,0
+VPL.US,D,20130207,000000,42.4213,42.4592,42.0357,42.2752,427877.06489843,0
+VPL.US,D,20130208,000000,42.2937,42.467,42.2937,42.4446,293850.35297083,0
+VPL.US,D,20130211,000000,42.6548,42.7064,42.4962,42.6051,517793.91479591,0
+VPL.US,D,20130212,000000,42.4213,42.5964,42.3891,42.5195,350740.02457439,0
+VPL.US,D,20130213,000000,42.5672,42.6237,42.4747,42.5117,159135.33940222,0
+VPL.US,D,20130214,000000,42.3356,42.4747,42.3141,42.4446,524932.73286068,0
+VPL.US,D,20130215,000000,42.4592,42.4747,42.284,42.3579,347149.55556641,0
+VPL.US,D,20130219,000000,42.7735,42.9653,42.6909,42.9187,316177.00903671,0
+VPL.US,D,20130220,000000,43.1493,43.1756,42.7279,42.7279,483604.84223931,0
+VPL.US,D,20130221,000000,42.3511,42.4056,42.0504,42.2577,1188427.7772685,0
+VPL.US,D,20130222,000000,42.7064,42.7941,42.5419,42.7735,423062.03535898,0
+VPL.US,D,20130225,000000,42.9254,43.0034,42.3141,42.32,376310.94419596,0
+VPL.US,D,20130226,000000,42.7735,42.835,42.5964,42.7794,354174.34156828,0
+VPL.US,D,20130227,000000,42.5964,43.0578,42.5672,43.0034,310289.46171634,0
+VPL.US,D,20130228,000000,43.1794,43.3488,43.0705,43.0705,485976.9146111,0
+VPL.US,D,20130301,000000,43.2331,43.3868,43.0812,43.3285,874609.48549708,0
+VPL.US,D,20130304,000000,43.1971,43.3674,43.0744,43.3498,933230.18436199,0
+VPL.US,D,20130305,000000,43.5085,43.6798,43.4637,43.64,446991.30420095,0
+VPL.US,D,20130306,000000,43.932,44.0458,43.7976,43.9981,302614.3847611,0
+VPL.US,D,20130307,000000,43.8717,43.9651,43.8044,43.8784,453608.24579762,0
+VPL.US,D,20130308,000000,43.8784,44.0955,43.7052,44.0059,526889.76961609,0
+VPL.US,D,20130311,000000,44.1072,44.2318,44.0079,44.2318,356472.44719655,0
+VPL.US,D,20130312,000000,44.0761,44.0761,43.8171,43.8765,280982.19423154,0
+VPL.US,D,20130313,000000,43.8414,44.039,43.7314,43.8765,588935.53963196,0
+VPL.US,D,20130314,000000,44.0166,44.0761,43.892,44.0234,748760.20799108,0
+VPL.US,D,20130315,000000,44.2259,44.3642,44.1646,44.3417,226716.28739088,0
+VPL.US,D,20130318,000000,43.9787,44.2454,43.9398,44.0234,584463.63359714,0
+VPL.US,D,20130319,000000,44.0614,44.0838,43.7256,43.9972,437729.02420785,0
+VPL.US,D,20130320,000000,44.0955,44.3038,44.0955,44.2259,265567.31942049,0
+VPL.US,D,20130321,000000,44.2659,44.3116,44.1033,44.1579,245523.35924465,0
+VPL.US,D,20130322,000000,44.2201,44.4507,44.1792,44.4507,152783.44530314,0
+VPL.US,D,20130325,000000,44.4946,44.4946,44.041,44.1792,504803.50546664,0
+VPL.US,D,20130326,000000,44.3865,44.5412,44.3116,44.5335,291627.24140195,0
+VPL.US,D,20130327,000000,44.4878,44.7506,44.4293,44.7506,505505.16221411,0
+VPL.US,D,20130328,000000,44.5412,44.6338,44.441,44.6095,358872.25709716,0
+VPL.US,D,20130401,000000,43.8044,43.9417,43.5368,43.6477,1078065.2866852,0
+VPL.US,D,20130402,000000,43.8191,43.9806,43.7889,43.9087,1066024.1172311,0
+VPL.US,D,20130403,000000,44.1082,44.1305,43.5727,43.64,633082.38503383,0
+VPL.US,D,20130404,000000,44.3953,44.6095,44.3194,44.5014,614592.75378763,0
+VPL.US,D,20130405,000000,44.0867,44.4108,43.9904,44.3642,602028.68054944,0
+VPL.US,D,20130408,000000,44.4372,44.7019,44.3194,44.6571,330045.77344518,0
+VPL.US,D,20130409,000000,44.5268,44.8489,44.371,44.7088,2168706.9743993,0
+VPL.US,D,20130410,000000,45.1623,45.4933,45.1623,45.4086,310193.9213393,0
+VPL.US,D,20130411,000000,45.6647,45.9704,45.6247,45.8116,936455.95623181,0
+VPL.US,D,20130412,000000,45.6169,45.6802,45.3503,45.5634,527489.72209125,0
+VPL.US,D,20130415,000000,45.4301,45.4301,44.8324,44.8402,559598.47998657,0
+VPL.US,D,20130416,000000,45.4018,45.5868,45.2353,45.5868,543578.51612096,0
+VPL.US,D,20130417,000000,45.1964,45.3775,44.9248,45.1011,355592.03748558,0
+VPL.US,D,20130418,000000,45.0348,45.0689,44.7019,44.8255,347289.27052638,0
+VPL.US,D,20130419,000000,45.0289,45.2509,44.9414,45.211,256508.44797205,0
+VPL.US,D,20130422,000000,45.1877,45.4018,44.9959,45.2948,1387608.9170712,0
+VPL.US,D,20130423,000000,45.3707,45.7415,45.3707,45.6802,2708332.3790059,0
+VPL.US,D,20130424,000000,45.9946,46.24,45.9469,46.0706,806985.39024137,0
+VPL.US,D,20130425,000000,46.3694,46.64,46.3334,46.385,197827.1374701,0
+VPL.US,D,20130426,000000,46.2467,46.3412,46.1339,46.2467,771138.22985105,0
+VPL.US,D,20130429,000000,46.3772,46.7295,46.3772,46.6994,162785.39273136,0
+VPL.US,D,20130430,000000,46.9106,47.0566,46.7295,47.0352,291600.53118902,0
+VPL.US,D,20130501,000000,46.8093,46.8093,46.4706,46.5398,616082.36181669,0
+VPL.US,D,20130502,000000,46.531,46.7948,46.531,46.6867,487019.64023144,0
+VPL.US,D,20130503,000000,47.0956,47.3165,47.0002,47.1822,736764.24043568,0
+VPL.US,D,20130506,000000,47.0245,47.1033,46.9748,47.078,514836.27237132,0
+VPL.US,D,20130507,000000,46.9525,47.1033,46.9009,47.0313,1721056.133402,0
+VPL.US,D,20130508,000000,47.2561,47.3993,47.1705,47.3711,1786524.9199371,0
+VPL.US,D,20130509,000000,47.1539,47.2086,46.8698,47.0546,399919.69048271,0
+VPL.US,D,20130510,000000,46.7695,46.9398,46.6644,46.9398,806861.08501963,0
+VPL.US,D,20130513,000000,47.0546,47.1705,47.0088,47.1394,470572.31295888,0
+VPL.US,D,20130514,000000,47.1238,47.4548,47.078,47.4207,661872.91262993,0
+VPL.US,D,20130515,000000,47.4207,47.5881,47.3797,47.4917,583497.95666795,0
+VPL.US,D,20130516,000000,47.1997,47.2708,47.0002,47.0313,452009.74228505,0
+VPL.US,D,20130517,000000,47.1638,47.4615,47.1638,47.4548,327438.44573639,0
+VPL.US,D,20130520,000000,47.6231,47.7847,47.6231,47.7847,267593.18634001,0
+VPL.US,D,20130521,000000,47.7021,47.9278,47.5794,47.8617,452137.12945443,0
+VPL.US,D,20130522,000000,47.955,48.2724,47.1394,47.2494,804565.03402312,0
+VPL.US,D,20130523,000000,45.2198,45.9635,44.662,45.9314,1106037.0435233,0
+VPL.US,D,20130524,000000,44.8041,45.0786,44.6484,45.0786,665948.27473427,0
+VPL.US,D,20130528,000000,45.3171,45.4719,44.8577,45.0213,1008014.671316,0
+VPL.US,D,20130529,000000,44.586,44.586,44.224,44.5335,478990.13929688,0
+VPL.US,D,20130530,000000,44.2113,44.5579,44.188,44.3953,481466.99788864,0
+VPL.US,D,20130531,000000,43.8093,43.9485,43.4035,43.4093,849746.38651828,0
+VPL.US,D,20130603,000000,43.3031,43.64,43.0744,43.5971,1120817.0371192,0
+VPL.US,D,20130604,000000,44.2016,44.332,43.7908,44.0079,1120788.2722745,0
+VPL.US,D,20130605,000000,43.0627,43.0773,42.5108,42.5342,819144.70102201,0
+VPL.US,D,20130606,000000,42.317,42.6831,42.0124,42.6656,866573.82066723,0
+VPL.US,D,20130607,000000,42.6656,43.4813,42.574,43.3936,538266.26569457,0
+VPL.US,D,20130610,000000,43.564,43.6721,43.3674,43.5055,278286.51735688,0
+VPL.US,D,20130611,000000,42.8369,43.1386,42.6373,42.796,935675.19616141,0
+VPL.US,D,20130612,000000,43.3031,43.4482,42.6899,42.759,341881.47972296,0
+VPL.US,D,20130613,000000,43.126,43.7831,42.9799,43.6477,409457.29113221,0
+VPL.US,D,20130614,000000,43.1474,43.3334,42.719,42.8184,318127.88189683,0
+VPL.US,D,20130617,000000,43.9087,44.1792,43.5055,43.6798,526536.37295265,0
+VPL.US,D,20130618,000000,44.0206,44.3525,44.0206,44.1354,256424.20806972,0
+VPL.US,D,20130619,000000,44.1539,44.294,43.3177,43.3577,402912.2616473,0
+VPL.US,D,20130620,000000,42.3248,42.3317,41.3806,41.4644,887467.37107756,0
+VPL.US,D,20130621,000000,42.4339,42.7064,41.9842,42.5175,816931.86261195,0
+VPL.US,D,20130624,000000,41.6279,41.9092,41.1324,41.6766,606275.60440607,0
+VPL.US,D,20130625,000000,41.9248,42.3638,41.8362,42.2889,630231.58346097,0
+VPL.US,D,20130626,000000,42.317,42.4193,42.1253,42.3248,647986.68385147,0
+VPL.US,D,20130627,000000,43.053,43.3334,43.0384,43.2164,828077.21261695,0
+VPL.US,D,20130628,000000,43.2252,43.4725,43.0218,43.2389,623927.97320836,0
+VPL.US,D,20130701,000000,43.6263,43.8064,43.5358,43.6117,760544.54847474,0
+VPL.US,D,20130702,000000,43.9456,44.1938,43.6049,43.7616,418240.84192425,0
+VPL.US,D,20130703,000000,43.3655,43.6896,43.2535,43.5358,398376.66202778,0
+VPL.US,D,20130705,000000,44.1052,44.1052,43.6117,43.9456,248238.55512107,0
+VPL.US,D,20130708,000000,43.6049,43.9456,43.6049,43.8433,715632.3527407,0
+VPL.US,D,20130709,000000,44.3768,44.4022,44.0741,44.3252,603423.77551734,0
+VPL.US,D,20130710,000000,44.3846,44.6095,44.113,44.1266,877759.23599163,0
+VPL.US,D,20130711,000000,45.1439,45.542,45.0494,45.5148,484468.81489617,0
+VPL.US,D,20130712,000000,45.1049,45.3405,45.0923,45.2695,395158.08136914,0
+VPL.US,D,20130715,000000,45.4164,45.6082,45.3921,45.6032,220137.35648186,0
+VPL.US,D,20130716,000000,45.5498,45.5868,45.3765,45.4923,428706.10881528,0
+VPL.US,D,20130717,000000,45.8788,45.9255,45.6394,45.7903,207531.1632925,0
+VPL.US,D,20130718,000000,45.7269,45.8652,45.6958,45.7903,233410.2776787,0
+VPL.US,D,20130719,000000,45.4456,45.6558,45.4164,45.6032,368672.85061248,0
+VPL.US,D,20130722,000000,45.5868,45.8486,45.542,45.8135,677918.5593926,0
+VPL.US,D,20130723,000000,46.0813,46.0813,45.8652,45.9722,212834.16787595,0
+VPL.US,D,20130724,000000,46.0744,46.0744,45.4855,45.6558,215415.81268769,0
+VPL.US,D,20130725,000000,45.0641,45.3834,44.9589,45.3006,410794.85641072,0
+VPL.US,D,20130726,000000,44.8986,44.9053,44.5412,44.8343,227571.0142048,0
+VPL.US,D,20130729,000000,44.3252,44.3252,44.0507,44.1198,274123.83340258,0
+VPL.US,D,20130730,000000,44.4275,44.5335,44.2016,44.2376,490278.2862095,0
+VPL.US,D,20130731,000000,44.0507,44.294,43.9037,44.0439,789463.49055612,0
+VPL.US,D,20130801,000000,45.0377,45.1137,44.8986,44.9053,760601.05084826,0
+VPL.US,D,20130802,000000,45.0494,45.4923,45.0494,45.4067,278151.93897632,0
+VPL.US,D,20130805,000000,45.3541,45.4378,45.2168,45.4164,547595.32122001,0
+VPL.US,D,20130806,000000,45.4164,45.5001,45.3006,45.3834,383860.68861358,0
+VPL.US,D,20130807,000000,44.8051,44.8762,44.6027,44.6027,801201.60182509,0
+VPL.US,D,20130808,000000,44.7924,44.9833,44.5014,44.8587,265384.45719347,0
+VPL.US,D,20130809,000000,44.8197,45.0086,44.7613,44.8762,1146120.8546115,0
+VPL.US,D,20130812,000000,44.8587,45.0446,44.8587,44.9745,257680.61539354,0
+VPL.US,D,20130813,000000,45.3006,45.4543,44.9998,45.4067,352074.50790524,0
+VPL.US,D,20130814,000000,45.4291,45.4456,45.2626,45.3239,153935.06640699,0
+VPL.US,D,20130815,000000,44.9433,44.9433,44.5716,44.7526,352504.95325985,0
+VPL.US,D,20130816,000000,44.9365,45.0583,44.7613,44.7837,347894.35958095,0
+VPL.US,D,20130819,000000,44.9589,44.9589,44.5412,44.5569,183180.69493886,0
+VPL.US,D,20130820,000000,44.1442,44.37,44.0595,44.2084,175954.55502411,0
+VPL.US,D,20130821,000000,43.8677,43.9943,43.455,43.5883,376138.35512776,0
+VPL.US,D,20130822,000000,44.001,44.0692,43.896,43.896,265665.94174517,0
+VPL.US,D,20130823,000000,44.332,44.5082,44.2532,44.4624,182617.72583547,0
+VPL.US,D,20130826,000000,44.2016,44.3846,44.1004,44.1052,227083.0391608,0
+VPL.US,D,20130827,000000,43.9105,44.0206,43.5796,43.6117,402497.22603092,0
+VPL.US,D,20130828,000000,43.6117,43.9456,43.5172,43.7519,362078.50996522,0
+VPL.US,D,20130829,000000,43.896,44.0741,43.7616,43.8385,259738.3291054,0
+VPL.US,D,20130830,000000,43.6185,43.6185,43.2934,43.3936,361207.34609719,0
+VPL.US,D,20130903,000000,44.5628,44.6698,44.2591,44.3369,394783.11107216,0
+VPL.US,D,20130904,000000,44.6698,45.1653,44.6465,45.0446,574276.76931014,0
+VPL.US,D,20130905,000000,44.8976,45.0641,44.8178,45.0154,538388.51628454,0
+VPL.US,D,20130906,000000,45.1838,45.3687,44.8577,45.1361,587000.07651006,0
+VPL.US,D,20130909,000000,45.7114,46.1368,45.7114,46.1134,857093.74970712,0
+VPL.US,D,20130910,000000,46.3869,46.5591,46.3479,46.5183,657369.15980277,0
+VPL.US,D,20130911,000000,46.0891,46.3753,46.0433,46.3528,2990254.5672695,0
+VPL.US,D,20130912,000000,46.1299,46.2,45.9587,45.9888,461285.37738462,0
+VPL.US,D,20130913,000000,46.1075,46.2233,46.0228,46.1709,253966.86847971,0
+VPL.US,D,20130916,000000,46.9106,46.9184,46.6915,46.7295,805584.13137817,0
+VPL.US,D,20130917,000000,46.5095,46.7402,46.5027,46.7402,457458.62572375,0
+VPL.US,D,20130918,000000,46.8541,48.1672,46.7198,48.067,473306.00052117,0
+VPL.US,D,20130919,000000,48.1584,48.1584,47.7165,47.8801,734820.55878674,0
+VPL.US,D,20130920,000000,47.7867,47.7867,47.3447,47.3973,345292.16845156,0
+VPL.US,D,20130923,000000,47.481,47.5122,47.227,47.4889,482442.94797665,0
+VPL.US,D,20130924,000000,47.4889,47.6173,47.3116,47.4031,268219.84902809,0
+VPL.US,D,20130925,000000,47.3671,47.4595,47.1949,47.3028,553697.57755974,0
+VPL.US,D,20130926,000000,47.773,47.9317,47.6456,47.8801,342209.19348935,0
+VPL.US,D,20130927,000000,47.5307,47.6952,47.4031,47.5871,318519.28924792,0
+VPL.US,D,20130930,000000,47.0478,47.2951,46.8999,47.1949,1085308.89097,0
+VPL.US,D,20131001,000000,46.9525,47.3525,46.933,47.227,535961.99617101,0
+VPL.US,D,20131002,000000,46.8376,47.1773,46.7198,47.1569,310501.08878806,0
+VPL.US,D,20131003,000000,47.1325,47.1325,46.6683,46.8852,585157.07181756,0
+VPL.US,D,20131004,000000,46.8016,47.1258,46.7121,47.1053,415236.97028496,0
+VPL.US,D,20131007,000000,46.2545,46.5095,46.163,46.2935,424736.56024682,0
+VPL.US,D,20131008,000000,46.458,46.5339,46.1251,46.1474,403706.37682417,0
+VPL.US,D,20131009,000000,46.7578,46.9593,46.4502,46.8298,2598728.0475437,0
+VPL.US,D,20131010,000000,47.2026,47.6533,47.2026,47.5784,485730.3587994,0
+VPL.US,D,20131011,000000,47.553,47.8363,47.4732,47.8363,379065.17807589,0
+VPL.US,D,20131014,000000,47.4441,48.0047,47.411,47.9083,332917.12133567,0
+VPL.US,D,20131015,000000,47.7322,47.773,47.4342,47.5219,496565.459408,0
+VPL.US,D,20131016,000000,47.7165,48.0739,47.6952,48.0533,318404.22986912,0
+VPL.US,D,20131017,000000,48.1584,48.4962,48.1118,48.4554,334485.83268765,0
+VPL.US,D,20131018,000000,48.6335,48.7649,48.5527,48.727,301393.93349315,0
+VPL.US,D,20131021,000000,48.6891,48.6977,48.5694,48.6335,480218.80909189,0
+VPL.US,D,20131022,000000,48.8691,49.0599,48.8185,48.9753,519782.79834366,0
+VPL.US,D,20131023,000000,48.1848,48.1848,47.9219,48.0533,667888.87443557,0
+VPL.US,D,20131024,000000,48.2783,48.4311,48.247,48.3814,250305.51467588,0
+VPL.US,D,20131025,000000,48.2199,48.2199,47.9219,48.0953,972034.98717689,0
+VPL.US,D,20131028,000000,48.2384,48.2607,48.0865,48.1264,899539.36000822,0
+VPL.US,D,20131029,000000,48.2549,48.2918,48.1206,48.2918,272132.89522304,0
+VPL.US,D,20131030,000000,48.4086,48.4369,48.0194,48.247,283435.42455801,0
+VPL.US,D,20131031,000000,48.1672,48.2286,47.9161,47.9483,489556.08314437,0
+VPL.US,D,20131101,000000,47.7799,47.7944,47.5307,47.7799,450245.84091546,0
+VPL.US,D,20131104,000000,47.6231,47.8928,47.6173,47.8636,586490.52783254,0
+VPL.US,D,20131105,000000,47.5784,47.5784,47.3671,47.5053,643336.02485316,0
+VPL.US,D,20131106,000000,47.957,48.0125,47.85,47.9483,531882.52480315,0
+VPL.US,D,20131107,000000,47.7254,47.7254,46.9748,47.0964,493061.28493413,0
+VPL.US,D,20131108,000000,47.041,47.4255,47.041,47.4255,402308.19990862,0
+VPL.US,D,20131111,000000,47.3028,47.3603,47.2192,47.227,1514284.1565464,0
+VPL.US,D,20131112,000000,47.3603,47.481,47.2883,47.3973,611365.95460192,0
+VPL.US,D,20131113,000000,47.1656,47.6018,47.1053,47.5696,333257.16289266,0
+VPL.US,D,20131114,000000,47.6289,47.957,47.6289,47.8928,273853.64932558,0
+VPL.US,D,20131115,000000,48.504,48.6803,48.4086,48.6258,507794.02199945,0
+VPL.US,D,20131118,000000,48.6646,48.8049,48.4466,48.544,331374.09288075,0
+VPL.US,D,20131119,000000,48.2987,48.5848,48.2705,48.4233,402208.55026805,0
+VPL.US,D,20131120,000000,48.4233,48.4885,48.0865,48.1351,415560.57478782,0
+VPL.US,D,20131121,000000,48.2607,48.2607,48.1206,48.2549,832383.72079475,0
+VPL.US,D,20131122,000000,48.0953,48.247,47.9726,48.1848,400921.32346776,0
+VPL.US,D,20131125,000000,48.1206,48.1206,47.8859,47.9414,417011.14481336,0
+VPL.US,D,20131126,000000,47.9083,47.957,47.7565,47.8996,195895.78361173,0
+VPL.US,D,20131127,000000,48.0291,48.0291,47.8558,47.9911,177846.87087896,0
+VPL.US,D,20131129,000000,48.104,48.1584,47.957,47.9647,120660.30498547,0
+VPL.US,D,20131202,000000,47.8801,47.9161,47.5939,47.6105,698397.07418656,0
+VPL.US,D,20131203,000000,47.4985,47.5307,47.2523,47.4519,461808.28116861,0
+VPL.US,D,20131204,000000,46.9466,47.2825,46.9087,47.2192,342992.00819152,0
+VPL.US,D,20131205,000000,46.9845,46.9845,46.7266,46.8143,338429.69835907,0
+VPL.US,D,20131206,000000,47.2026,47.4177,47.1773,47.3525,309948.39284348,0
+VPL.US,D,20131209,000000,47.2026,47.2825,47.1724,47.2192,355173.91992157,0
+VPL.US,D,20131210,000000,47.1258,47.2523,47.041,47.2103,781843.88865851,0
+VPL.US,D,20131211,000000,47.0478,47.0478,46.5836,46.6604,472961.84970066,0
+VPL.US,D,20131212,000000,46.6459,46.6459,46.3869,46.496,336926.73522354,0
+VPL.US,D,20131213,000000,46.4433,46.496,46.3003,46.4044,276131.20863621,0
+VPL.US,D,20131216,000000,46.496,46.5836,46.3421,46.4201,629739.49915344,0
+VPL.US,D,20131217,000000,46.4112,46.4112,46.163,46.24,351162.25140193,0
+VPL.US,D,20131218,000000,46.6974,47.1111,46.1873,46.9845,459056.10192044,0
+VPL.US,D,20131219,000000,46.5922,46.7938,46.5836,46.6897,433133.84026718,0
+VPL.US,D,20131220,000000,46.8463,47.0576,46.8463,47.044,450654.71263655,0
+VPL.US,D,20131223,000000,47.2649,47.481,47.2649,47.4031,409504.54766278,0
+VPL.US,D,20131224,000000,47.2086,47.2086,47.0508,47.1529,195930.71235172,0
+VPL.US,D,20131226,000000,47.4595,47.5881,47.4595,47.5131,700350.00167845,0
+VPL.US,D,20131227,000000,47.8976,47.9483,47.8159,47.8607,840378.29298933,0
+VPL.US,D,20131230,000000,48.0592,48.1604,48.0446,48.0865,988766.8809488,0
+VPL.US,D,20131231,000000,48.2646,48.2812,48.177,48.2646,302536.30875406,0
+VPL.US,D,20140102,000000,47.9297,47.9901,47.4031,47.4031,620418.66215507,0
+VPL.US,D,20140103,000000,47.6397,47.7117,47.4441,47.5804,414208.62708696,0
+VPL.US,D,20140106,000000,47.5804,47.6125,47.2318,47.3827,505026.43301305,0
+VPL.US,D,20140107,000000,47.5131,47.6046,47.3516,47.5229,855945.21055092,0
+VPL.US,D,20140108,000000,47.6125,47.6397,47.4342,47.5959,812227.78318777,0
+VPL.US,D,20140109,000000,47.481,47.5715,47.1987,47.3827,312936.85474453,0
+VPL.US,D,20140110,000000,47.3904,47.776,47.3827,47.7117,423417.48665419,0
+VPL.US,D,20140113,000000,47.5229,47.6727,47.2649,47.3904,858587.46699971,0
+VPL.US,D,20140114,000000,47.2416,47.41,47.044,47.3009,750898.05234175,0
+VPL.US,D,20140115,000000,47.2494,47.5395,47.2494,47.4441,421949.45225866,0
+VPL.US,D,20140116,000000,47.3652,47.41,47.2152,47.41,453553.79805586,0
+VPL.US,D,20140117,000000,47.4342,47.5715,47.3584,47.4519,182570.46930489,0
+VPL.US,D,20140121,000000,47.6806,47.6806,47.3087,47.555,721062.74449353,0
+VPL.US,D,20140122,000000,47.6183,47.6183,47.4031,47.555,545673.21320458,0
+VPL.US,D,20140123,000000,47.044,47.044,46.4132,46.6186,566511.28855728,0
+VPL.US,D,20140124,000000,46.1689,46.2147,45.7114,45.7114,2101227.7306829,0
+VPL.US,D,20140127,000000,45.7454,45.7678,45.1594,45.4203,1255151.9438115,0
+VPL.US,D,20140128,000000,45.6822,45.8096,45.506,45.7454,887921.44469745,0
+VPL.US,D,20140129,000000,45.3726,45.7055,45.3726,45.4602,1161166.9230208,0
+VPL.US,D,20140130,000000,45.7279,45.9157,45.6169,45.7678,438000.23560073,0
+VPL.US,D,20140131,000000,44.9238,45.2578,44.6961,44.9716,612956.23958743,0
+VPL.US,D,20140203,000000,44.879,45.0436,44.0361,44.1042,1223508.5600108,0
+VPL.US,D,20140204,000000,44.0069,44.4761,43.931,44.4235,659823.41744513,0
+VPL.US,D,20140205,000000,44.3885,44.4235,44.0069,44.407,418983.59130701,0
+VPL.US,D,20140206,000000,44.5773,45.1215,44.5706,45.0367,654777.24183221,0
+VPL.US,D,20140207,000000,45.2656,45.6257,45.2344,45.5789,370096.71042508,0
+VPL.US,D,20140210,000000,45.469,45.5868,45.2578,45.3444,559725.86715595,0
+VPL.US,D,20140211,000000,45.6032,46.2642,45.6032,46.1777,2575781.9200008,0
+VPL.US,D,20140212,000000,46.2545,46.3343,46.1378,46.2467,733669.96499877,0
+VPL.US,D,20140213,000000,45.5128,46.0891,45.3968,46.0132,949179.26343174,0
+VPL.US,D,20140214,000000,45.8233,46.202,45.7766,46.1134,680486.84909787,0
+VPL.US,D,20140218,000000,46.6507,46.7559,46.4609,46.6731,999573.21671271,0
+VPL.US,D,20140219,000000,46.5728,46.7032,46.2467,46.3003,604929.82060051,0
+VPL.US,D,20140220,000000,46.1134,46.3266,45.9314,46.3003,540267.47703293,0
+VPL.US,D,20140221,000000,46.6186,46.6945,46.4287,46.4522,372768.75903445,0
+VPL.US,D,20140224,000000,46.7111,47.1461,46.7111,46.8775,467160.5969144,0
+VPL.US,D,20140225,000000,46.8852,46.9339,46.6419,46.7188,388840.08869416,0
+VPL.US,D,20140226,000000,46.8376,46.8531,46.5124,46.6653,596576.71516309,0
+VPL.US,D,20140227,000000,46.5553,46.8619,46.4287,46.8619,231036.15067516,0
+VPL.US,D,20140228,000000,46.7559,46.9476,46.5875,46.785,329910.16774875,0
+VPL.US,D,20140303,000000,46.1134,46.1853,45.8379,46.0666,546194.0623568,0
+VPL.US,D,20140304,000000,46.7655,46.9944,46.7655,46.9593,314981.21334993,0
+VPL.US,D,20140305,000000,46.8006,46.8006,46.6419,46.6507,409398.73412693,0
+VPL.US,D,20140306,000000,47.3652,47.4898,47.3009,47.4167,454991.01297493,0
+VPL.US,D,20140307,000000,47.3584,47.3584,46.9534,47.1141,408413.53819599,0
+VPL.US,D,20140310,000000,46.9593,46.9593,46.6039,46.8143,615027.30840576,0
+VPL.US,D,20140311,000000,46.8376,46.8376,46.3266,46.3636,462970.17543127,0
+VPL.US,D,20140312,000000,45.8933,46.1611,45.7523,46.1378,516286.84239684,0
+VPL.US,D,20140313,000000,46.1134,46.1689,45.2948,45.4525,560475.80774989,0
+VPL.US,D,20140314,000000,45.0222,45.3026,44.879,45.0825,769820.18357431,0
+VPL.US,D,20140317,000000,45.4349,45.5946,45.4125,45.5789,623938.24636718,0
+VPL.US,D,20140318,000000,45.4436,45.8,45.4436,45.7279,338572.49526668,0
+VPL.US,D,20140319,000000,45.6899,45.6899,45.0056,45.2578,468164.28453121,0
+VPL.US,D,20140320,000000,44.6416,44.846,44.446,44.7283,637632.36707569,0
+VPL.US,D,20140321,000000,45.0573,45.2023,44.7623,44.8225,243666.99944568,0
+VPL.US,D,20140324,000000,45.2656,45.2869,44.9151,45.0825,1066407.3060551,0
+VPL.US,D,20140325,000000,45.3931,45.4485,45.1983,45.3844,488613.0071646,0
+VPL.US,D,20140326,000000,45.8438,45.9547,45.5672,45.5751,919241.22399531,0
+VPL.US,D,20140327,000000,45.9615,46.1601,45.8438,46.0647,1093416.4679116,0
+VPL.US,D,20140328,000000,46.4823,46.6497,46.4201,46.4745,289176.06570724,0
+VPL.US,D,20140331,000000,46.7996,46.8074,46.6029,46.6088,337346.90741932,0
+VPL.US,D,20140401,000000,46.784,46.9164,46.7101,46.9164,683238.00103015,0
+VPL.US,D,20140402,000000,46.9407,47.1987,46.9407,47.1812,1032173.0315997,0
+VPL.US,D,20140403,000000,47.1461,47.1461,46.8619,47.0274,619676.94008819,0
+VPL.US,D,20140404,000000,47.3273,47.3973,46.7928,46.8921,509943.16682483,0
+VPL.US,D,20140407,000000,46.7646,46.8367,46.528,46.5875,267788.3763576,0
+VPL.US,D,20140408,000000,46.4599,46.5368,46.2838,46.3869,300036.84921289,0
+VPL.US,D,20140409,000000,46.6264,47.083,46.5543,47.0576,315330.50074985,0
+VPL.US,D,20140410,000000,46.6323,46.6887,46.1036,46.1358,401663.04553464,0
+VPL.US,D,20140411,000000,46.1358,46.3334,45.9848,46.0102,400196.038455,0
+VPL.US,D,20140414,000000,46.4823,46.4823,46.1757,46.3781,696370.17995116,0
+VPL.US,D,20140415,000000,46.1114,46.237,45.7736,46.2097,608184.35731503,0
+VPL.US,D,20140416,000000,46.6566,46.8921,46.6029,46.8688,656930.49592111,0
+VPL.US,D,20140417,000000,46.8688,47.0108,46.7549,46.8852,119210.76227582,0
+VPL.US,D,20140421,000000,46.9164,47.0274,46.8201,46.9407,481189.62260047,0
+VPL.US,D,20140422,000000,46.8367,46.967,46.7743,46.8999,472452.30102314,0
+VPL.US,D,20140423,000000,46.7996,46.8852,46.7549,46.8367,594727.54657529,0
+VPL.US,D,20140424,000000,46.7646,46.7646,46.4901,46.7315,364110.54078004,0
+VPL.US,D,20140425,000000,46.6029,46.6176,46.3557,46.4512,170728.59913182,0
+VPL.US,D,20140428,000000,46.6264,46.7549,46.3714,46.7178,339550.49998645,0
+VPL.US,D,20140429,000000,46.6935,46.8454,46.6721,46.7471,239657.38555781,0
+VPL.US,D,20140430,000000,46.4287,46.6176,46.3781,46.5806,336417.18654602,0
+VPL.US,D,20140501,000000,46.7743,46.8688,46.5447,46.7996,622607.87229984,0
+VPL.US,D,20140502,000000,46.8619,47.0274,46.7383,46.8201,286059.18932091,0
+VPL.US,D,20140505,000000,46.6818,46.7928,46.5047,46.7383,180401.80547777,0
+VPL.US,D,20140506,000000,46.7646,46.8775,46.6935,46.7237,211882.87336911,0
+VPL.US,D,20140507,000000,46.528,46.6176,46.2915,46.5718,592519.84474463,0
+VPL.US,D,20140508,000000,46.5806,46.7549,46.4667,46.5114,435543.92332661,0
+VPL.US,D,20140509,000000,46.6323,46.7237,46.5447,46.7101,203186.64442706,0
+VPL.US,D,20140512,000000,46.784,46.9252,46.6935,46.9087,2543526.2559344,0
+VPL.US,D,20140513,000000,47.0576,47.3593,47.0576,47.3273,364695.08351695,0
+VPL.US,D,20140514,000000,47.4255,47.4255,47.1909,47.2649,263648.29335271,0
+VPL.US,D,20140515,000000,47.3195,47.3195,46.8074,47.0022,318049.80588979,0
+VPL.US,D,20140516,000000,47.1374,47.2086,47.044,47.2086,214881.60842898,0
+VPL.US,D,20140519,000000,46.7996,47.044,46.7178,47.0274,437157.8365774,0
+VPL.US,D,20140520,000000,46.7743,46.7743,46.4979,46.5631,383562.76700777,0
+VPL.US,D,20140521,000000,46.8775,46.9865,46.8367,46.9252,294342.43727836,0
+VPL.US,D,20140522,000000,47.1987,47.3438,47.1686,47.2874,125936.59935599,0
+VPL.US,D,20140523,000000,47.4451,47.6825,47.4255,47.5968,144830.99305973,0
+VPL.US,D,20140527,000000,47.7078,47.8013,47.6056,47.7623,403493.72243656,0
+VPL.US,D,20140528,000000,47.7711,47.811,47.6319,47.7623,325166.02300517,0
+VPL.US,D,20140529,000000,48.0543,48.1887,47.9833,48.1887,257146.41113484,0
+VPL.US,D,20140530,000000,48.0884,48.1157,48.0212,48.0757,247822.49218882,0
+VPL.US,D,20140602,000000,48.4311,48.5459,48.289,48.4962,704753.07754917,0
+VPL.US,D,20140603,000000,48.3668,48.4077,48.2675,48.3814,234540.32514902,0
+VPL.US,D,20140604,000000,48.3668,48.5391,48.2344,48.5109,406122.62377888,0
+VPL.US,D,20140605,000000,48.4466,48.7153,48.2587,48.6686,294530.43608479,0
+VPL.US,D,20140606,000000,48.5965,48.7367,48.5965,48.7299,277986.5411193,0
+VPL.US,D,20140609,000000,48.6686,48.7699,48.5878,48.7552,347432.06743399,0
+VPL.US,D,20140610,000000,48.504,48.5547,48.3756,48.5459,305611.06518921,0
+VPL.US,D,20140611,000000,48.5547,48.6112,48.4739,48.504,289718.48849299,0
+VPL.US,D,20140612,000000,48.6939,48.8097,48.4077,48.4739,391276.88196653,0
+VPL.US,D,20140613,000000,48.6598,48.6851,48.5721,48.6286,145316.91347197,0
+VPL.US,D,20140616,000000,48.5965,48.6939,48.5246,48.6112,641031.75532959,0
+VPL.US,D,20140617,000000,48.4894,48.5313,48.4144,48.4817,220061.33510658,0
+VPL.US,D,20140618,000000,48.6462,49.0394,48.4077,49.0064,642842.91322974,0
+VPL.US,D,20140619,000000,49.4716,49.529,49.3713,49.5202,536568.11254144,0
+VPL.US,D,20140620,000000,49.4268,49.4414,49.3315,49.4268,531768.49274024,0
+VPL.US,D,20140623,000000,49.1902,49.3014,49.1027,49.2935,832259.41557302,0
+VPL.US,D,20140624,000000,49.3168,49.532,49.127,49.1902,111593.21500998,0
+VPL.US,D,20140625,000000,49.1027,49.4376,48.9664,49.3812,316049.62186732,0
+VPL.US,D,20140626,000000,49.4298,49.5232,49.3168,49.5155,402197.24979335,0
+VPL.US,D,20140627,000000,49.3334,49.459,49.2857,49.4434,105993.31613661,0
+VPL.US,D,20140630,000000,49.4824,49.532,49.3909,49.4736,343818.99747661,0
+VPL.US,D,20140701,000000,49.859,50.0869,49.8026,50.0245,390658.43780549,0
+VPL.US,D,20140702,000000,50.0869,50.1822,50.0635,50.1413,462059.97355972,0
+VPL.US,D,20140703,000000,49.9826,50.1258,49.9428,50.1043,177589.01459255,0
+VPL.US,D,20140707,000000,49.9272,49.9272,49.7608,49.8182,400088.17028738,0
+VPL.US,D,20140708,000000,49.7763,50.0635,49.5621,49.6508,425733.05665246,0
+VPL.US,D,20140709,000000,49.6926,49.8901,49.641,49.8026,813485.21782747,0
+VPL.US,D,20140710,000000,49.0521,49.348,48.8876,49.2857,390789.93423841,0
+VPL.US,D,20140711,000000,49.4054,49.4736,49.3032,49.4298,144874.14032678,0
+VPL.US,D,20140714,000000,49.8901,49.8901,49.7608,49.7949,214325.83053677,0
+VPL.US,D,20140715,000000,49.899,50.0781,49.6508,49.7763,427463.05659794,0
+VPL.US,D,20140716,000000,50.0635,50.0693,49.9145,50.0167,228378.48448814,0
+VPL.US,D,20140717,000000,49.9145,49.9671,49.5155,49.57,241582.57552088,0
+VPL.US,D,20140718,000000,49.7949,50.0479,49.7675,50.008,95210.608637986,0
+VPL.US,D,20140721,000000,49.8503,49.9272,49.6994,49.8901,456134.41555172,0
+VPL.US,D,20140722,000000,50.1209,50.2639,50.1209,50.2221,808603.41275569,0
+VPL.US,D,20140723,000000,50.2786,50.3282,50.2066,50.3282,186430.09507398,0
+VPL.US,D,20140724,000000,50.2553,50.2553,50.1209,50.1647,102744.94331737,0
+VPL.US,D,20140725,000000,50.3574,50.3642,50.1491,50.2221,97176.891236343,0
+VPL.US,D,20140728,000000,50.4353,50.5804,50.2942,50.5395,292190.21050534,0
+VPL.US,D,20140729,000000,50.7108,50.7546,50.5317,50.5395,413205.96678602,0
+VPL.US,D,20140730,000000,50.7731,50.7955,50.5015,50.6047,675930.70316071,0
+VPL.US,D,20140731,000000,50.2135,50.2553,49.8901,49.9272,418044.62459076,0
+VPL.US,D,20140801,000000,49.8182,50.0245,49.753,49.8757,1024501.0365921,0
+VPL.US,D,20140804,000000,49.9272,50.1043,49.7296,49.9914,1102745.5234371,0
+VPL.US,D,20140805,000000,49.5544,49.5944,49.166,49.2536,797680.9902971,0
+VPL.US,D,20140806,000000,49.0229,49.2779,48.8964,49.1902,738095.6418189,0
+VPL.US,D,20140807,000000,49.2536,49.423,48.7922,48.9129,541278.35586091,0
+VPL.US,D,20140808,000000,48.7679,49.0521,48.6092,49.0521,228311.70895581,0
+VPL.US,D,20140811,000000,49.1981,49.3032,49.1738,49.2458,526243.58792625,0
+VPL.US,D,20140812,000000,49.2857,49.3558,49.2069,49.2954,309200.5068813,0
+VPL.US,D,20140813,000000,49.641,49.7861,49.6342,49.7296,238333.17538578,0
+VPL.US,D,20140814,000000,49.859,49.9145,49.7451,49.899,661380.8283224,0
+VPL.US,D,20140815,000000,49.9603,50.008,49.6342,49.8825,1482730.1492275,0
+VPL.US,D,20140818,000000,50.0314,50.1413,49.9515,50.0781,847032.21795774,0
+VPL.US,D,20140819,000000,50.2553,50.3515,50.1988,50.3019,370380.24960855,0
+VPL.US,D,20140820,000000,50.0693,50.2066,49.9739,50.1822,941426.11046945,0
+VPL.US,D,20140821,000000,50.1413,50.2279,50.0781,50.157,428912.5993076,0
+VPL.US,D,20140822,000000,49.9739,50.0245,49.8426,49.9428,206064.15621285,0
+VPL.US,D,20140825,000000,50.0955,50.1209,50.0245,50.0567,254805.15823951,0
+VPL.US,D,20140826,000000,49.9603,50.1043,49.9603,49.9826,123597.40109243,0
+VPL.US,D,20140827,000000,50.0567,50.1491,49.9145,49.9603,377391.68050394,0
+VPL.US,D,20140828,000000,49.899,49.899,49.7073,49.8426,263220.92994575,0
+VPL.US,D,20140829,000000,49.7608,49.826,49.641,49.7073,216961.92309026,0
+VPL.US,D,20140902,000000,49.9914,50.0479,49.826,49.8825,1222383.6491198,0
+VPL.US,D,20140903,000000,50.1647,50.1822,50.0167,50.0567,455913.54263706,0
+VPL.US,D,20140904,000000,50.008,50.1413,49.8426,49.9739,268334.90840689,0
+VPL.US,D,20140905,000000,49.7296,49.753,49.5077,49.753,276113.74426622,0
+VPL.US,D,20140908,000000,49.6683,49.6926,49.4298,49.5232,465626.8143024,0
+VPL.US,D,20140909,000000,49.3247,49.3334,48.9664,49.1027,162670.33335256,0
+VPL.US,D,20140910,000000,49.2069,49.4658,49.1572,49.4658,703261.41488834,0
+VPL.US,D,20140911,000000,49.0521,49.1105,48.9888,49.1027,356047.13842136,0
+VPL.US,D,20140912,000000,49.0132,49.0132,48.7766,48.874,547057.00769778,0
+VPL.US,D,20140915,000000,48.7844,48.7844,48.6092,48.6335,553097.62508458,0
+VPL.US,D,20140916,000000,48.5508,49.0394,48.5362,48.9664,439320.33650924,0
+VPL.US,D,20140917,000000,48.6335,48.6433,48.1634,48.2908,395114.93410209,0
+VPL.US,D,20140918,000000,48.4681,48.5577,48.4505,48.543,380282.54739619,0
+VPL.US,D,20140919,000000,48.6335,48.6646,48.4106,48.4262,235831.66121284,0
+VPL.US,D,20140922,000000,48.362,48.4028,48.0622,48.1809,292280.61430297,0
+VPL.US,D,20140923,000000,48.1458,48.2364,48.069,48.1167,357315.87353577,0
+VPL.US,D,20140924,000000,48.288,48.54,48.2403,48.4632,729423.04114213,0
+VPL.US,D,20140925,000000,48.3114,48.3114,47.8257,47.848,976663.0452258,0
+VPL.US,D,20140926,000000,48.1264,48.2938,48.0642,48.1488,394418.41393401,0
+VPL.US,D,20140929,000000,47.5511,47.6796,47.4284,47.6018,990679.7431213,0
+VPL.US,D,20140930,000000,47.4382,47.4762,47.2649,47.3856,225632.46913526,0
+VPL.US,D,20141001,000000,47.1209,47.2727,46.7032,46.7247,834684.90837068,0
+VPL.US,D,20141002,000000,46.3762,46.4336,45.8476,46.3373,474172.02780979,0
+VPL.US,D,20141003,000000,46.6828,46.7763,46.5027,46.6887,334734.44313112,0
+VPL.US,D,20141006,000000,46.8804,46.8882,46.6254,46.7763,362740.1013933,0
+VPL.US,D,20141007,000000,46.7111,46.7568,46.3762,46.3917,447338.5369691,0
+VPL.US,D,20141008,000000,46.2565,46.9631,46.0813,46.929,407540.31969619,0
+VPL.US,D,20141009,000000,46.5193,46.5358,45.8262,45.8652,274499.83101542,0
+VPL.US,D,20141010,000000,45.5615,45.6908,45.0563,45.0913,531292.84548682,0
+VPL.US,D,20141013,000000,45.4963,45.6326,44.955,44.9706,383932.60072533,0
+VPL.US,D,20141014,000000,45.3396,45.4963,45.0981,45.2042,1080337.7094165,0
+VPL.US,D,20141015,000000,45.0981,45.2986,44.5559,45.2675,929486.64528759,0
+VPL.US,D,20141016,000000,44.5716,45.4018,44.4041,45.0222,770785.86050349,0
+VPL.US,D,20141017,000000,45.5468,45.577,45.0981,45.3844,401937.33887518,0
+VPL.US,D,20141020,000000,45.6908,46.1046,45.6744,46.0102,444857.56911381,0
+VPL.US,D,20141021,000000,45.9187,46.1689,45.8174,46.1134,257105.31849956,0
+VPL.US,D,20141022,000000,46.2243,46.4336,46.0316,46.0959,708656.87790119,0
+VPL.US,D,20141023,000000,46.4336,46.6254,46.345,46.4336,1800474.8423003,0
+VPL.US,D,20141024,000000,46.5865,46.6653,46.4015,46.6653,1125130.7365082,0
+VPL.US,D,20141027,000000,46.602,46.6887,46.4725,46.6166,707963.43968076,0
+VPL.US,D,20141028,000000,46.9116,47.08,46.8649,47.0556,605343.828901,0
+VPL.US,D,20141029,000000,47.4947,47.5346,46.9564,47.1209,549590.36866306,0
+VPL.US,D,20141030,000000,47.1209,47.6708,47.1209,47.5511,1063514.384531,0
+VPL.US,D,20141031,000000,48.5975,48.9198,48.5975,48.839,519686.23065074,0
+VPL.US,D,20141103,000000,48.7494,49.0287,48.4962,48.7737,1140500.4094204,0
+VPL.US,D,20141104,000000,47.5861,48.0776,47.5861,48.0085,1168289.3040315,0
+VPL.US,D,20141105,000000,47.776,47.776,47.4849,47.6708,820866.48244043,0
+VPL.US,D,20141106,000000,47.3983,47.4284,47.2143,47.2951,894245.60126771,0
+VPL.US,D,20141107,000000,47.1521,47.3525,47.0556,47.3282,406976.32327692,0
+VPL.US,D,20141110,000000,47.5511,47.6981,47.518,47.6289,608319.96301147,0
+VPL.US,D,20141111,000000,47.7351,47.8257,47.6884,47.81,202713.05180541,0
+VPL.US,D,20141112,000000,47.5588,47.7613,47.518,47.6884,360398.84849797,0
+VPL.US,D,20141113,000000,47.8617,48.0164,47.7429,47.8859,365521.04548617,0
+VPL.US,D,20141114,000000,47.7272,47.9843,47.6981,47.9589,700926.32588831,0
+VPL.US,D,20141117,000000,47.1899,47.3924,47.1744,47.3106,333235.58925913,0
+VPL.US,D,20141118,000000,47.5092,47.7351,47.4712,47.6796,310835.99376562,0
+VPL.US,D,20141119,000000,47.3106,47.3106,47.0634,47.1442,231730.61621146,0
+VPL.US,D,20141120,000000,46.7665,46.9116,46.5865,46.822,240292.26677296,0
+VPL.US,D,20141121,000000,47.7925,47.7925,47.1977,47.2951,803264.45211637,0
+VPL.US,D,20141124,000000,47.2649,47.5043,47.1276,47.2951,435909.64778063,0
+VPL.US,D,20141125,000000,47.2951,47.4625,47.1209,47.2143,337827.69125216,0
+VPL.US,D,20141126,000000,47.3106,47.4469,47.2727,47.3924,116966.0770734,0
+VPL.US,D,20141128,000000,47.1442,47.1442,46.9505,46.9914,205737.46976234,0
+VPL.US,D,20141201,000000,47.0157,47.0157,46.6323,46.7335,1118748.0229327,0
+VPL.US,D,20141202,000000,47.0157,47.1676,47.0157,47.0703,976696.94664991,0
+VPL.US,D,20141203,000000,47.0703,47.0974,46.9427,47.0157,928753.14174776,0
+VPL.US,D,20141204,000000,47.0478,47.1676,46.9564,47.0313,450205.77559607,0
+VPL.US,D,20141205,000000,47.0556,47.1111,46.9194,47.0157,889523.03015765,0
+VPL.US,D,20141208,000000,46.7393,46.7665,46.495,46.5095,510771.18342581,0
+VPL.US,D,20141209,000000,46.3528,46.5533,46.1942,46.5193,959322.98045168,0
+VPL.US,D,20141210,000000,46.2876,46.2876,45.7123,45.8038,1264939.1822203,0
+VPL.US,D,20141211,000000,46.0472,46.273,45.8408,45.9187,1281033.1128294,0
+VPL.US,D,20141212,000000,45.7794,45.8408,45.3844,45.4184,1056362.2113599,0
+VPL.US,D,20141215,000000,45.4749,45.5303,44.7136,44.811,1618038.9513759,0
+VPL.US,D,20141216,000000,44.884,45.3152,44.8265,44.8421,1455225.8211157,0
+VPL.US,D,20141217,000000,45.1692,45.6744,44.9706,45.2908,1162998.6272386,0
+VPL.US,D,20141218,000000,45.8038,45.9362,45.6987,45.9187,591270.62863199,0
+VPL.US,D,20141219,000000,46.0813,46.3831,46.0813,46.2661,563074.91693162,0
+VPL.US,D,20141222,000000,46.3373,46.4658,46.3373,46.4336,389589.00197222,0
+VPL.US,D,20141223,000000,46.2652,46.3674,46.2301,46.2778,1510363.9191402,0
+VPL.US,D,20141224,000000,46.3295,46.4102,46.2866,46.3023,405488.76987962,0
+VPL.US,D,20141226,000000,46.6108,46.7626,46.4424,46.6449,144946.05243853,0
+VPL.US,D,20141229,000000,46.5203,46.5465,46.4181,46.4891,737422.74991612,0
+VPL.US,D,20141230,000000,46.128,46.1757,46.0375,46.0375,1453944.7582107,0
+VPL.US,D,20141231,000000,46.1601,46.2477,45.9314,45.9401,1889115.7658722,0
+VPL.US,D,20150102,000000,46.1104,46.2097,45.7716,45.8281,701474.91256936,0
+VPL.US,D,20150105,000000,45.6169,45.7075,45.1555,45.2548,1650110.7258994,0
+VPL.US,D,20150106,000000,45.1409,45.2159,44.5608,44.7885,828743.94062444,0
+VPL.US,D,20150107,000000,45.2081,45.4475,45.1487,45.3667,382812.82641383,0
+VPL.US,D,20150108,000000,45.6257,46.0073,45.6257,45.9226,292878.51214636,0
+VPL.US,D,20150109,000000,46.0375,46.0375,45.6842,45.7562,811861.03141786,0
+VPL.US,D,20150112,000000,45.798,45.798,45.4475,45.6257,1376850.8651538,0
+VPL.US,D,20150113,000000,46.201,46.3207,45.649,45.9488,777491.15126602,0
+VPL.US,D,20150114,000000,45.7903,45.7903,45.3609,45.6997,1371245.8297009,0
+VPL.US,D,20150115,000000,46.2866,46.3528,45.9488,45.9654,1635742.6859722,0
+VPL.US,D,20150116,000000,45.9888,46.345,45.9157,46.3373,621359.68350309,0
+VPL.US,D,20150120,000000,46.53,46.6293,46.1358,46.2778,1061271.7539604,0
+VPL.US,D,20150121,000000,46.4969,46.53,46.2555,46.4969,910407.33472505,0
+VPL.US,D,20150122,000000,46.3927,46.8541,46.2301,46.7821,1139878.8833118,0
+VPL.US,D,20150123,000000,46.8054,46.9019,46.6293,46.6692,2804497.3640984,0
+VPL.US,D,20150126,000000,46.9496,47.1121,46.8123,47.0148,1585512.0759165,0
+VPL.US,D,20150127,000000,47.0235,47.1997,46.8463,47.0703,731439.66221872,0
+VPL.US,D,20150128,000000,47.5005,47.5005,46.8862,46.9417,722117.79790446,0
+VPL.US,D,20150129,000000,47.0887,47.3233,46.9019,47.2902,277479.04707354,0
+VPL.US,D,20150130,000000,46.7909,46.894,46.4589,46.4813,1622676.2552677,0
+VPL.US,D,20150202,000000,47.0887,47.2513,46.9096,47.1529,1781230.1338807,0
+VPL.US,D,20150203,000000,46.9544,47.3233,46.8288,47.3048,284555.1988695,0
+VPL.US,D,20150204,000000,47.225,47.5988,47.225,47.3398,598992.96211781,0
+VPL.US,D,20150205,000000,47.4235,47.7264,47.4081,47.7107,577763.47941402,0
+VPL.US,D,20150206,000000,47.557,47.557,47.1919,47.297,759936.37747254,0
+VPL.US,D,20150209,000000,46.9904,47.1822,46.9544,47.0303,596706.15696423,0
+VPL.US,D,20150210,000000,47.3136,47.4081,47.1686,47.3807,322454.93639228,0
+VPL.US,D,20150211,000000,47.2094,47.2094,47.0303,47.1364,983255.33124129,0
+VPL.US,D,20150212,000000,47.1822,47.5239,47.1452,47.5141,1504960.2376004,0
+VPL.US,D,20150213,000000,47.849,48.1878,47.6776,48.1206,215429.16779415,0
+VPL.US,D,20150217,000000,48.211,48.3288,48.0865,48.2539,1190222.4981145,0
+VPL.US,D,20150218,000000,48.6569,48.8584,48.5323,48.8,1285681.717196,0
+VPL.US,D,20150219,000000,48.8087,49.0181,48.7922,48.8905,625137.1240016,0
+VPL.US,D,20150220,000000,48.9158,49.2614,48.8584,49.2283,425807.02339598,0
+VPL.US,D,20150223,000000,49.0355,49.0482,48.908,49.0355,732551.21800316,0
+VPL.US,D,20150224,000000,49.0765,49.3753,48.9626,49.3042,526428.50478503,0
+VPL.US,D,20150225,000000,49.3354,49.4161,49.2059,49.3354,1489458.0409394,0
+VPL.US,D,20150226,000000,49.5748,49.6488,49.3412,49.4473,803229.52337638,0
+VPL.US,D,20150227,000000,49.4707,49.4707,49.3042,49.3042,518733.90882804,0
+VPL.US,D,20150302,000000,49.3412,49.495,49.3354,49.4872,735431.81173659,0
+VPL.US,D,20150303,000000,49.4161,49.4707,49.3042,49.3577,1049982.5797319,0
+VPL.US,D,20150304,000000,49.2789,49.3412,48.9402,49.164,415684.88000956,0
+VPL.US,D,20150305,000000,49.4872,49.4872,49.1981,49.2614,295114.9788217,0
+VPL.US,D,20150306,000000,49.2059,49.3178,48.9547,48.9927,521398.76622623,0
+VPL.US,D,20150309,000000,48.8409,48.908,48.7766,48.833,295485.83985515,0
+VPL.US,D,20150310,000000,48.2773,48.2773,47.9677,48.0018,1034260.5374721,0
+VPL.US,D,20150311,000000,48.1789,48.3386,48.0962,48.2695,1057901.1305512,0
+VPL.US,D,20150312,000000,49.164,49.1902,48.9713,49.1484,2044501.4023047,0
+VPL.US,D,20150313,000000,48.9402,48.9402,48.6891,48.8905,498499.89521401,0
+VPL.US,D,20150316,000000,49.164,49.3042,49.1553,49.1738,724787.79188206,0
+VPL.US,D,20150317,000000,49.2118,49.35,49.0765,49.3111,588988.96005782,0
+VPL.US,D,20150318,000000,49.4551,50.2639,49.4006,50.2135,1475693.035435,0
+VPL.US,D,20150319,000000,49.8766,49.9456,49.6401,49.7199,346238.32637899,0
+VPL.US,D,20150320,000000,50.3457,50.5774,50.2135,50.5065,522266.8481466,0
+VPL.US,D,20150323,000000,50.7001,50.8597,50.6328,50.7896,607434.41672109,0
+VPL.US,D,20150324,000000,50.7819,50.8997,50.7331,50.7546,756476.37758159,0
+VPL.US,D,20150325,000000,50.9814,51.0388,50.4821,50.5132,475254.81874953,0
+VPL.US,D,20150326,000000,50.1812,50.3371,49.9866,50.1978,1365947.9616969,0
+VPL.US,D,20150327,000000,50.2135,50.3292,50.1393,50.2951,1142164.6611495,0
+VPL.US,D,20150330,000000,50.2455,50.375,50.2221,50.2884,424588.6267598,0
+VPL.US,D,20150331,000000,49.5992,51.2257,49.3655,49.5904,502062.62669316,0
+VPL.US,D,20150401,000000,49.6732,49.7364,49.4453,49.6906,3695499.7291262,0
+VPL.US,D,20150402,000000,49.8921,50.1978,49.8921,50.0528,524434.48465786,0
+VPL.US,D,20150406,000000,50.3535,50.8306,50.3535,50.5619,543338.12420455,0
+VPL.US,D,20150407,000000,50.6194,50.8997,50.6115,50.7254,445884.88499592,0
+VPL.US,D,20150408,000000,51.1848,51.3299,50.9912,51.1517,912942.75032209,0
+VPL.US,D,20150409,000000,51.2909,51.3532,51.0291,51.3221,559521.43129541,0
+VPL.US,D,20150410,000000,51.2656,51.436,51.176,51.3873,806547.75367559,0
+VPL.US,D,20150413,000000,51.1517,51.2257,51.0067,51.0135,1346798.7936544,0
+VPL.US,D,20150414,000000,51.3785,51.4457,51.2413,51.4262,393076.73939198,0
+VPL.US,D,20150415,000000,51.5168,51.726,51.4758,51.6375,720965.14948473,0
+VPL.US,D,20150416,000000,51.8235,51.9946,51.6628,51.8575,495961.39766932,0
+VPL.US,D,20150417,000000,51.3621,51.4671,51.2024,51.3621,578559.64922265,0
+VPL.US,D,20150420,000000,51.4087,51.509,51.3621,51.4837,1553789.5887929,0
+VPL.US,D,20150421,000000,51.9373,52.0911,51.8799,51.9081,726685.24431632,0
+VPL.US,D,20150422,000000,52.1486,52.2712,52.0123,52.2362,386801.89398406,0
+VPL.US,D,20150423,000000,52.1164,52.4473,52.0035,52.3762,731166.39619407,0
+VPL.US,D,20150424,000000,52.6507,52.7316,52.5846,52.6839,697094.43764804,0
+VPL.US,D,20150427,000000,52.8533,52.9185,52.716,52.7383,532587.26349828,0
+VPL.US,D,20150428,000000,52.9273,53.0207,52.7657,52.9652,602962.51068627,0
+VPL.US,D,20150429,000000,52.4386,52.5301,52.2128,52.4142,686310.70283354,0
+VPL.US,D,20150430,000000,51.6628,51.6715,51.2413,51.3056,991157.44500647,0
+VPL.US,D,20150501,000000,51.5343,51.7757,51.3785,51.7757,1029960.1931897,0
+VPL.US,D,20150504,000000,52.0531,52.0823,51.8001,51.9538,484522.23532204,0
+VPL.US,D,20150505,000000,51.768,51.768,51.1459,51.2257,432496.90442027,0
+VPL.US,D,20150506,000000,51.3056,51.3056,50.7555,50.9571,691663.01857934,0
+VPL.US,D,20150507,000000,50.7906,50.8042,50.5959,50.7468,611050.56862612,0
+VPL.US,D,20150508,000000,51.4837,51.6949,51.2491,51.6949,389370.18368934,0
+VPL.US,D,20150511,000000,50.997,51.1848,50.885,50.9074,347359.12800637,0
+VPL.US,D,20150512,000000,50.9912,51.176,50.9074,51.0884,314934.98413524,0
+VPL.US,D,20150513,000000,51.7757,51.8001,51.4935,51.5021,261892.61051019,0
+VPL.US,D,20150514,000000,51.7835,51.7912,51.6472,51.7523,2297797.4335133,0
+VPL.US,D,20150515,000000,51.8321,51.9946,51.8001,51.9792,289634.24859066,0
+VPL.US,D,20150518,000000,51.9879,52.0288,51.8984,51.9704,920055.88548982,0
+VPL.US,D,20150519,000000,51.9373,52.0191,51.8487,51.9879,1490218.2546921,0
+VPL.US,D,20150520,000000,51.8487,52.0999,51.7523,51.8643,826016.41695744,0
+VPL.US,D,20150521,000000,51.9451,52.1242,51.8799,52.0609,425827.56971362,0
+VPL.US,D,20150522,000000,51.9227,52.0911,51.9158,52.0366,188816.54986812,0
+VPL.US,D,20150526,000000,51.8487,51.9373,51.436,51.5567,446965.6213039,0
+VPL.US,D,20150527,000000,51.5021,51.6375,51.3708,51.5917,259127.07615554,0
+VPL.US,D,20150528,000000,51.0466,51.3621,50.9726,51.2744,400823.72845897,0
+VPL.US,D,20150529,000000,51.2024,51.2024,50.9074,51.0067,281618.10276256,0
+VPL.US,D,20150601,000000,51.1517,51.3785,50.9912,51.0884,365451.18800618,0
+VPL.US,D,20150602,000000,50.8218,51.0972,50.7555,50.8997,490929.60447875,0
+VPL.US,D,20150603,000000,50.9347,51.1148,50.7741,51.0388,1050968.8029787,0
+VPL.US,D,20150604,000000,50.6261,50.701,50.4304,50.5132,232313.10431662,0
+VPL.US,D,20150605,000000,50.1812,50.4149,50.0352,50.189,502932.76324532,0
+VPL.US,D,20150608,000000,49.9087,49.9953,49.8337,49.9623,941610.00001235,0
+VPL.US,D,20150609,000000,49.6478,49.7364,49.4756,49.6147,634344.95625294,0
+VPL.US,D,20150610,000000,50.2639,50.4071,50.1014,50.3127,317926.52798394,0
+VPL.US,D,20150611,000000,50.5065,50.5706,50.3672,50.5298,499854.92486251,0
+VPL.US,D,20150612,000000,50.1481,50.3127,50.0197,50.2639,303736.21370437,0
+VPL.US,D,20150615,000000,50.1481,50.2951,50.0683,50.2717,476735.18093565,0
+VPL.US,D,20150616,000000,50.0615,50.1978,49.9155,50.1715,358479.8224302,0
+VPL.US,D,20150617,000000,49.9369,50.119,49.5028,50.012,340187.43583336,0
+VPL.US,D,20150618,000000,50.0352,50.375,50.0197,50.1812,270371.04848523,0
+VPL.US,D,20150619,000000,50.3127,50.3457,50.2135,50.2279,133950.69055232,0
+VPL.US,D,20150622,000000,50.7341,51.0466,50.7341,50.8529,188566.91210876,0
+VPL.US,D,20150623,000000,51.1372,51.3386,51.0223,51.2656,183180.69493886,0
+VPL.US,D,20150624,000000,50.997,51.0291,50.7828,50.8442,1114976.7463294,0
+VPL.US,D,20150625,000000,51.0291,51.0291,50.8042,50.8442,433112.26663366,0
+VPL.US,D,20150626,000000,50.7099,50.7731,50.5764,50.6319,260953.64379393,0
+VPL.US,D,20150629,000000,52.7287,52.7287,49.4521,49.4521,693788.53513942,0
+VPL.US,D,20150630,000000,49.9388,50.1501,49.719,49.7451,919877.13252634,0
+VPL.US,D,20150701,000000,50.2416,50.3506,50.0137,50.1433,583982.84976431,0
+VPL.US,D,20150702,000000,50.3506,50.3565,50.1667,50.26,497979.04606179,0
+VPL.US,D,20150706,000000,49.3529,49.7364,49.3217,49.5407,439951.10846085,0
+VPL.US,D,20150707,000000,49.459,49.6138,48.9479,49.5242,694275.48286754,0
+VPL.US,D,20150708,000000,48.3182,48.3249,47.6241,47.7146,637471.0784822,0
+VPL.US,D,20150709,000000,48.1887,48.6462,48.1799,48.2558,928975.04197829,0
+VPL.US,D,20150710,000000,48.7338,49.1095,48.7338,49.0102,539940.79058241,0
+VPL.US,D,20150713,000000,49.3529,49.565,49.3529,49.4746,3011440.9027063,0
+VPL.US,D,20150714,000000,49.5486,49.787,49.5486,49.7451,225573.91212998,0
+VPL.US,D,20150715,000000,49.6984,49.7608,49.5009,49.5807,393727.03034535,0
+VPL.US,D,20150716,000000,50.0557,50.0869,49.9018,49.9233,306963.01289007,0
+VPL.US,D,20150717,000000,50.1043,50.1219,49.9564,49.9787,194578.76465087,0
+VPL.US,D,20150720,000000,50.0051,50.1267,49.9107,50.0051,289906.48729941,0
+VPL.US,D,20150721,000000,49.9233,49.9973,49.8269,49.9155,164768.11238383,0
+VPL.US,D,20150722,000000,49.4832,49.6215,49.4376,49.5407,218503.92422931,0
+VPL.US,D,20150723,000000,49.5982,49.7053,49.3452,49.4288,342046.87757998,0
+VPL.US,D,20150724,000000,49.2312,49.2312,48.8321,48.8993,344376.8300006,0
+VPL.US,D,20150727,000000,48.6024,48.727,48.4923,48.6024,333214.01562561,0
+VPL.US,D,20150728,000000,48.8661,49.1027,48.6617,49.0774,432343.83435384,0
+VPL.US,D,20150729,000000,49.0365,49.4123,49.0365,49.3305,285979.05868211,0
+VPL.US,D,20150730,000000,49.0589,49.2312,48.9402,49.2001,243161.56003169,0
+VPL.US,D,20150731,000000,49.5982,49.6653,49.3782,49.4746,213962.1607145,0
+VPL.US,D,20150803,000000,49.2001,49.2001,48.9402,49.0959,553011.33055048,0
+VPL.US,D,20150804,000000,49.3072,49.4035,49.2001,49.2818,397743.8354444,0
+VPL.US,D,20150805,000000,49.5564,49.6732,49.459,49.4832,540675.32143812,0
+VPL.US,D,20150806,000000,49.2497,49.2994,48.9479,49.0774,417692.25524319,0
+VPL.US,D,20150807,000000,49.0365,49.2001,48.9713,49.2001,408176.22822722,0
+VPL.US,D,20150810,000000,49.4288,49.8347,49.421,49.8347,233717.44512746,0
+VPL.US,D,20150811,000000,48.8078,48.908,48.6189,48.7669,552824.35905994,0
+VPL.US,D,20150812,000000,48.288,48.4495,47.8617,48.4398,998903.40675757,0
+VPL.US,D,20150813,000000,48.4495,48.7415,48.3513,48.6286,445960.90637119,0
+VPL.US,D,20150814,000000,48.4252,48.7601,48.4252,48.6861,349285.34528531,0
+VPL.US,D,20150817,000000,48.3756,48.6462,48.3756,48.6286,446576.26858458,0
+VPL.US,D,20150818,000000,48.2802,48.3249,48.1546,48.1887,401913.71060988,0
+VPL.US,D,20150819,000000,48.0515,48.1458,47.7097,47.8859,755988.4025376,0
+VPL.US,D,20150820,000000,47.08,47.1053,46.5241,46.5241,586436.08009078,0
+VPL.US,D,20150821,000000,46.3383,46.3772,45.1302,45.1633,1187722.0112575,0
+VPL.US,D,20150824,000000,42.5954,43.9923,41.733,43.1425,1920103.7221401,0
+VPL.US,D,20150825,000000,43.565,46.601,43.565,43.9231,3972804.1324999,0
+VPL.US,D,20150826,000000,44.3564,45.5624,44.3564,45.5488,1337762.5231554,0
+VPL.US,D,20150827,000000,45.8096,46.5241,45.7523,46.421,1535408.8530302,0
+VPL.US,D,20150828,000000,46.2477,46.5241,46.1601,46.4842,423143.19331366,0
+VPL.US,D,20150831,000000,46.0209,46.0209,45.6286,45.6782,410876.0143654,0
+VPL.US,D,20150901,000000,44.1354,44.3564,43.7383,43.86,978417.70075244,0
+VPL.US,D,20150902,000000,44.6347,44.6347,44.1442,44.6095,1410024.9496188,0
+VPL.US,D,20150903,000000,44.6504,45.0115,44.6095,44.6659,1262680.1145956,0
+VPL.US,D,20150904,000000,43.64,43.7655,43.272,43.4277,734397.30464331,0
+VPL.US,D,20150908,000000,44.4148,44.7136,44.333,44.6835,562512.97514411,0
+VPL.US,D,20150909,000000,45.431,45.5128,44.7837,44.8139,4479497.8991896,0
+VPL.US,D,20150910,000000,44.7331,45.028,44.5842,44.8635,2163402.9424999,0
+VPL.US,D,20150911,000000,44.6347,44.9112,44.4946,44.9033,220835.93128169,0
+VPL.US,D,20150914,000000,44.7603,44.8139,44.6182,44.7603,446944.04767037,0
+VPL.US,D,20150915,000000,44.7068,45.1633,44.5842,45.1302,899532.16879705,0
+VPL.US,D,20150916,000000,45.4981,45.8972,45.4981,45.8321,580424.22754868,0
+VPL.US,D,20150917,000000,45.541,46.2652,45.3911,45.612,801298.16951801,0
+VPL.US,D,20150918,000000,44.9598,45.0348,44.5842,44.6504,754761.78737436,0
+VPL.US,D,20150921,000000,44.7671,44.8879,44.5111,44.7331,308800.88100317,0
+VPL.US,D,20150922,000000,44.0702,44.1442,43.7967,44.0634,667532.39582447,0
+VPL.US,D,20150923,000000,44.0137,44.1033,43.673,43.821,513392.89355695,0
+VPL.US,D,20150924,000000,43.4949,43.7286,43.1337,43.673,1388851.9692885,0
+VPL.US,D,20150925,000000,44.5258,44.6571,44.0429,44.2318,700333.56462434,0
+VPL.US,D,20150928,000000,44.4926,44.4926,43.2729,43.3411,430537.81303309,0
+VPL.US,D,20150929,000000,42.9615,43.1045,42.7104,42.9459,549728.02899127,0
+VPL.US,D,20150930,000000,43.6176,43.9358,43.4296,43.9193,484575.65574791,0
+VPL.US,D,20151001,000000,44.2824,44.2902,43.8629,44.2318,417218.66262154,0
+VPL.US,D,20151002,000000,43.8239,44.773,43.6575,44.7653,545822.17400749,0
+VPL.US,D,20151005,000000,45.4495,45.9664,45.4495,45.8281,698144.35447956,0
+VPL.US,D,20151006,000000,45.5731,45.7202,45.4407,45.614,378465.22560075,0
+VPL.US,D,20151007,000000,46.4161,46.5885,46.1221,46.3811,748432.49422469,0
+VPL.US,D,20151008,000000,46.1873,46.7227,46.1378,46.6789,287396.75459942,0
+VPL.US,D,20151009,000000,46.8581,46.9885,46.6906,46.785,354382.88669235,0
+VPL.US,D,20151012,000000,46.8151,46.8814,46.7227,46.8006,220974.61892578,0
+VPL.US,D,20151013,000000,46.2993,46.636,46.1873,46.2905,327368.5882564,0
+VPL.US,D,20151014,000000,46.1961,46.3557,46.0463,46.1046,1094687.2576578,0
+VPL.US,D,20151015,000000,46.9379,47.3564,46.9057,47.3496,365506.66306382,0
+VPL.US,D,20151016,000000,47.259,47.374,47.1344,47.3496,526748.00002437,0
+VPL.US,D,20151019,000000,46.9534,47.0877,46.8658,47.0877,381699.21599762,0
+VPL.US,D,20151020,000000,46.9146,46.9962,46.8151,46.8736,490317.32421301,0
+VPL.US,D,20151021,000000,47.3496,47.4031,47.0526,47.0615,321747.1157495,0
+VPL.US,D,20151022,000000,47.3817,47.9356,47.3817,47.7819,331888.77813768,0
+VPL.US,D,20151023,000000,48.1829,48.3202,48.0115,48.2412,1314119.8754445,0
+VPL.US,D,20151026,000000,48.0903,48.1731,47.9784,48.0602,545451.31297405,0
+VPL.US,D,20151027,000000,47.7496,47.774,47.6241,47.7107,396317.92100003,0
+VPL.US,D,20151028,000000,47.8159,48.0446,47.5043,47.9025,360738.89005496,0
+VPL.US,D,20151029,000000,47.2757,47.3643,47.1598,47.298,506945.45908083,0
+VPL.US,D,20151030,000000,47.4031,47.446,47.2426,47.2426,293020.28173809,0
+VPL.US,D,20151102,000000,47.1511,47.5355,47.0877,47.5355,503037.54946528,0
+VPL.US,D,20151103,000000,47.4548,47.8548,47.4548,47.6834,291566.62976491,0
+VPL.US,D,20151104,000000,47.6329,47.6514,47.3643,47.4615,891794.425573,0
+VPL.US,D,20151105,000000,47.6592,47.7107,47.4119,47.5608,1270600.7200466,0
+VPL.US,D,20151106,000000,47.3058,47.3895,47.0956,47.3058,178842.33996872,0
+VPL.US,D,20151109,000000,47.1666,47.1666,46.6857,46.8658,277103.04946069,0
+VPL.US,D,20151110,000000,46.8658,47.0615,46.8151,46.9962,368319.45394904,0
+VPL.US,D,20151111,000000,47.4119,47.4849,47.2757,47.2844,172727.75583841,0
+VPL.US,D,20151112,000000,47.0526,47.1919,46.8901,46.9146,179700.14873028,0
+VPL.US,D,20151113,000000,46.7938,46.8074,46.5203,46.5562,211723.63940739,0
+VPL.US,D,20151116,000000,46.6118,47.0526,46.6118,47.0526,243142.04102992,0
+VPL.US,D,20151117,000000,47.1344,47.2912,47.0372,47.1043,359277.01955471,0
+VPL.US,D,20151118,000000,47.0956,47.4615,47.0526,47.4548,260621.82076401,0
+VPL.US,D,20151119,000000,47.7011,47.8247,47.7011,47.7155,321865.25707594,0
+VPL.US,D,20151120,000000,48.0194,48.1089,47.9687,47.9882,214658.68088257,0
+VPL.US,D,20151123,000000,47.8938,47.9959,47.7672,47.8159,569531.59725068,0
+VPL.US,D,20151124,000000,47.7584,48.1478,47.7107,48.0749,316854.01020302,0
+VPL.US,D,20151125,000000,47.8801,47.9025,47.7399,47.8548,279938.44129531,0
+VPL.US,D,20151127,000000,47.5696,47.5696,47.4187,47.4849,139237.25808166,0
+VPL.US,D,20151130,000000,47.3058,47.3496,47.1598,47.259,2181926.4751703,0
+VPL.US,D,20151201,000000,47.7819,48.0749,47.7819,48.0446,736661.50884747,0
+VPL.US,D,20151202,000000,47.8713,47.9356,47.519,47.6183,320851.29630031,0
+VPL.US,D,20151203,000000,47.6036,47.6036,47.0128,47.1744,861887.20561304,0
+VPL.US,D,20151204,000000,46.969,47.5521,46.969,47.4762,864018.88606842,0
+VPL.US,D,20151207,000000,47.2094,47.2844,46.969,47.0956,588236.96483213,0
+VPL.US,D,20151208,000000,46.3557,46.5465,46.234,46.496,458769.48078932,0
+VPL.US,D,20151209,000000,46.4725,46.6789,46.0384,46.2049,436529.11925755,0
+VPL.US,D,20151210,000000,46.4882,46.6459,46.3557,46.3811,567942.33958106,0
+VPL.US,D,20151211,000000,45.7542,45.8116,45.4749,45.5731,493252.3656882,0
+VPL.US,D,20151214,000000,45.8496,45.9488,45.4076,45.907,821868.11542548,0
+VPL.US,D,20151215,000000,45.8749,46.0286,45.7785,45.8428,1037234.6169508,0
+VPL.US,D,20151216,000000,46.5114,46.9457,46.2185,46.822,739206.17028746,0
+VPL.US,D,20151217,000000,46.8404,46.8581,46.2838,46.2905,1330378.1765948,0
+VPL.US,D,20151218,000000,46.1873,46.2838,46.0384,46.1046,1464355.57736,0
+VPL.US,D,20151221,000000,46.3781,46.5378,46.1329,46.3966,654026.27392239,0
+VPL.US,D,20151222,000000,46.5105,46.7773,46.3781,46.7335,755057.65434841,0
+VPL.US,D,20151223,000000,46.9738,47.2494,46.9738,47.2143,512462.14536776,0
+VPL.US,D,20151224,000000,46.8852,46.9924,46.8473,46.8852,503917.95917625,0
+VPL.US,D,20151228,000000,46.8347,46.8347,46.6808,46.8093,790770.23635817,0
+VPL.US,D,20151229,000000,47.4966,47.627,47.4041,47.5053,513832.58475449,0
+VPL.US,D,20151230,000000,47.3048,47.3643,47.1977,47.1977,373964.55472122,0
+VPL.US,D,20151231,000000,47.0839,47.1802,46.8599,46.8766,362647.64296391,0
+VPL.US,D,20160104,000000,46.0901,46.5885,45.76,46.1163,854966.17851527,0
+VPL.US,D,20160105,000000,46.3704,46.4269,46.1582,46.3547,870800.19820622,0
+VPL.US,D,20160106,000000,45.4203,45.6052,45.2646,45.4787,1182481.6729428,0
+VPL.US,D,20160107,000000,44.8012,45.0416,44.4926,44.5763,1789412.7048817,0
+VPL.US,D,20160108,000000,44.5278,44.6095,43.785,43.8259,1631392.0032115,0
+VPL.US,D,20160111,000000,44.329,44.37,43.6477,44.0634,1359637.1602332,0
+VPL.US,D,20160112,000000,44.1266,44.2054,43.602,43.9572,1210333.2338227,0
+VPL.US,D,20160113,000000,44.3855,44.4546,43.3713,43.4871,1385261.5002805,0
+VPL.US,D,20160114,000000,43.6575,44.2133,43.3538,44.0449,3715406.0289739,0
+VPL.US,D,20160115,000000,42.7396,42.83,42.2198,42.54,1399187.7943784,0
+VPL.US,D,20160119,000000,43.3849,43.4267,42.7317,43.0287,2284022.1548502,0
+VPL.US,D,20160120,000000,41.9569,41.988,40.9222,41.7224,5065335.054121,0
+VPL.US,D,20160121,000000,41.3582,42.1594,41.1363,41.7807,1735286.513001,0
+VPL.US,D,20160122,000000,42.8115,43.3148,42.8038,43.2953,971347.71285177,0
+VPL.US,D,20160125,000000,42.9459,43.1095,42.5322,42.5828,1022447.4321438,0
+VPL.US,D,20160126,000000,42.7581,43.1386,42.6666,43.0889,711397.75667465,0
+VPL.US,D,20160127,000000,43.2506,43.6176,42.7483,42.905,1461020.9100067,0
+VPL.US,D,20160128,000000,43.3772,43.4365,42.8904,43.1863,901769.66278828,0
+VPL.US,D,20160129,000000,43.5523,44.1266,43.5523,44.0789,712454.86471734,0
+VPL.US,D,20160201,000000,43.6925,44.0634,43.5844,43.8658,674339.39085933,0
+VPL.US,D,20160202,000000,43.5523,43.602,42.9839,43.1533,589729.65480883,0
+VPL.US,D,20160203,000000,43.0792,43.1464,42.2431,43.0889,1198211.9337296,0
+VPL.US,D,20160204,000000,43.2214,43.4871,42.9966,43.1863,946544.19819412,0
+VPL.US,D,20160205,000000,42.9887,43.053,42.3258,42.4806,732068.37953857,0
+VPL.US,D,20160208,000000,42.4349,42.4757,41.9394,42.3424,778180.48022291,0
+VPL.US,D,20160209,000000,41.3914,41.9063,41.2862,41.6746,1709621.0803183,0
+VPL.US,D,20160210,000000,41.5734,41.8723,41.1441,41.2423,1593766.5590293,0
+VPL.US,D,20160211,000000,40.6983,40.8316,40.3206,40.6652,1217987.7644603,0
+VPL.US,D,20160212,000000,40.413,41.0721,40.2524,41.0555,1267233.1785851,0
+VPL.US,D,20160216,000000,42.027,42.0524,41.7067,42.0182,1079026.8543509,0
+VPL.US,D,20160217,000000,42.2587,42.6335,42.2587,42.5234,2227196.1768313,0
+VPL.US,D,20160218,000000,42.905,42.9391,42.4436,42.5322,657978.35812086,0
+VPL.US,D,20160219,000000,42.1964,42.4349,42.1048,42.3424,596006.55484851,0
+VPL.US,D,20160222,000000,43.0452,43.2681,43.0452,43.2359,268830.07466206,0
+VPL.US,D,20160223,000000,42.905,42.9138,42.468,42.5487,314968.88555935,0
+VPL.US,D,20160224,000000,42.1447,42.7638,41.9394,42.685,435497.69411191,0
+VPL.US,D,20160225,000000,42.7317,43.053,42.5672,43.0384,489915.64370311,0
+VPL.US,D,20160226,000000,43.2291,43.3002,42.7483,42.7882,483825.71515397,0
+VPL.US,D,20160229,000000,42.7317,42.905,42.5156,42.5322,1161208.0156561,0
+VPL.US,D,20160301,000000,43.1133,43.6477,43.0209,43.602,489463.62471498,0
+VPL.US,D,20160302,000000,43.93,44.2367,43.8891,44.2221,470921.6003588,0
+VPL.US,D,20160303,000000,44.5763,44.735,44.5354,44.6668,665746.92082137,0
+VPL.US,D,20160304,000000,45.2237,45.4612,45.0815,45.2715,541763.24895727,0
+VPL.US,D,20160307,000000,44.7934,45.1993,44.6776,45.0641,531683.22552202,0
+VPL.US,D,20160308,000000,44.7088,44.7623,44.4293,44.4926,1124083.9016243,0
+VPL.US,D,20160309,000000,44.7253,44.7934,44.5832,44.6845,502604.02216304,0
+VPL.US,D,20160310,000000,45.0913,45.2159,44.2805,44.5763,6922854.6927231,0
+VPL.US,D,20160311,000000,45.3862,45.7356,45.3473,45.7114,477162.54434261,0
+VPL.US,D,20160314,000000,45.6607,45.7356,45.5187,45.6344,293805.15107202,0
+VPL.US,D,20160315,000000,45.1273,45.1594,44.9696,45.1273,397922.58840789,0
+VPL.US,D,20160316,000000,44.9112,45.5926,44.8976,45.5518,688430.05549833,0
+VPL.US,D,20160317,000000,45.6169,46.0968,45.5254,45.9713,746960.35056562,0
+VPL.US,D,20160318,000000,45.8321,46.0521,45.7746,45.9207,551715.88522314,0
+VPL.US,D,20160321,000000,45.8242,46.0734,45.7921,45.9654,278634.77744092,0
+VPL.US,D,20160322,000000,46.0159,46.2535,45.98,46.1474,436748.96485632,0
+VPL.US,D,20160323,000000,45.8798,45.8798,45.508,45.508,403378.66305777,0
+VPL.US,D,20160324,000000,45.0601,45.3269,45.0601,45.2948,290873.19154448,0
+VPL.US,D,20160328,000000,45.6918,45.9577,45.5518,45.6997,558953.3256126,0
+VPL.US,D,20160329,000000,45.5518,46.165,45.4758,46.1387,298116.79582923,0
+VPL.US,D,20160330,000000,46.3957,46.5447,46.3216,46.3537,680286.52250086,0
+VPL.US,D,20160331,000000,46.0384,46.1474,45.8154,45.8154,577296.05068766,0
+VPL.US,D,20160401,000000,44.6367,45.0825,44.5472,45.0377,860805.44198919,0
+VPL.US,D,20160404,000000,45.0679,45.0874,44.7302,44.8129,417462.1364856,0
+VPL.US,D,20160405,000000,43.8998,44.0663,43.7782,43.9427,1452635.9577769,0
+VPL.US,D,20160406,000000,44.1821,44.6971,44.0906,44.6971,557823.27814228,0
+VPL.US,D,20160407,000000,44.5472,44.6367,44.0906,44.2318,463796.13740049,0
+VPL.US,D,20160408,000000,45.3094,45.4416,45.0874,45.1516,363946.1702389,0
+VPL.US,D,20160411,000000,45.3599,45.5157,45.0601,45.0601,940686.44303433,0
+VPL.US,D,20160412,000000,45.7338,46.1474,45.5741,45.9985,880580.2454039,0
+VPL.US,D,20160413,000000,46.7773,47.0849,46.7773,47.0255,567709.13887582,0
+VPL.US,D,20160414,000000,47.1909,47.3574,47.1501,47.1666,268533.18037214,0
+VPL.US,D,20160415,000000,47.1325,47.1579,47.0215,47.0255,569434.00224188,0
+VPL.US,D,20160418,000000,46.9641,47.4567,46.8434,47.4567,399197.48741758,0
+VPL.US,D,20160419,000000,48.103,48.247,47.9619,48.0622,631347.24850895,0
+VPL.US,D,20160420,000000,48.0845,48.5021,48.069,48.2374,397286.67987687,0
+VPL.US,D,20160421,000000,48.2938,48.2938,47.9269,47.9978,334706.70560231,0
+VPL.US,D,20160422,000000,48.2189,48.3259,47.9892,48.1518,264772.17692774,0
+VPL.US,D,20160425,000000,47.8548,47.9093,47.6717,47.9025,615084.83809516,0
+VPL.US,D,20160426,000000,47.8548,47.8898,47.6806,47.8869,334640.95738585,0
+VPL.US,D,20160427,000000,47.4304,47.7467,47.3564,47.6806,1250647.1636684,0
+VPL.US,D,20160428,000000,46.787,47.0849,46.2535,46.4054,1071399.0339263,0
+VPL.US,D,20160429,000000,46.3537,46.4735,45.8574,46.0286,1171581.8514336,0
+VPL.US,D,20160502,000000,46.6624,46.7938,46.4375,46.7158,432733.18707316,0
+VPL.US,D,20160503,000000,46.3119,46.4472,46.0159,46.0813,392450.07670389,0
+VPL.US,D,20160504,000000,45.7425,45.8399,45.508,45.5439,317273.15508292,0
+VPL.US,D,20160505,000000,45.8,45.9304,45.6024,45.7493,207885.58727182,0
+VPL.US,D,20160506,000000,45.508,45.906,45.508,45.8399,292766.53471521,0
+VPL.US,D,20160509,000000,46.0083,46.0813,45.7153,45.7425,211719.53014386,0
+VPL.US,D,20160510,000000,46.2866,46.7158,46.2866,46.6915,153851.85382053,0
+VPL.US,D,20160511,000000,46.4122,46.4619,46.0968,46.1056,178948.15350458,0
+VPL.US,D,20160512,000000,46.528,46.5875,46.0891,46.2214,188090.23753946,0
+VPL.US,D,20160513,000000,45.7921,45.8896,45.5498,45.6588,122452.97119975,0
+VPL.US,D,20160516,000000,45.9304,46.2778,45.9304,46.198,256455.02754618,0
+VPL.US,D,20160517,000000,46.2069,46.3421,45.9207,45.9888,240928.17530398,0
+VPL.US,D,20160518,000000,45.8982,46.2711,45.6997,45.7921,439112.81870105,0
+VPL.US,D,20160519,000000,45.4252,45.5662,45.3171,45.4845,242930.41395821,0
+VPL.US,D,20160520,000000,45.8096,45.9207,45.725,45.8,125155.83928558,0
+VPL.US,D,20160523,000000,45.7843,45.8476,45.6744,45.725,141184.02167825,0
+VPL.US,D,20160524,000000,45.6665,46.0228,45.6665,45.9654,159733.23724561,0
+VPL.US,D,20160525,000000,46.1319,46.4424,46.1319,46.3216,463893.73240928,0
+VPL.US,D,20160526,000000,46.3216,46.4112,46.2467,46.3295,115189.84791324,0
+VPL.US,D,20160527,000000,46.2632,46.4054,46.238,46.2866,115122.04506502,0
+VPL.US,D,20160531,000000,46.6624,46.75,46.4122,46.5193,419446.91076984,0
+VPL.US,D,20160601,000000,46.4472,46.5193,46.3216,46.4541,237701.37611828,0
+VPL.US,D,20160602,000000,46.0734,46.3295,46.0228,46.3119,2422505.3630743,0
+VPL.US,D,20160603,000000,46.5806,46.787,46.4054,46.7237,342940.64239741,0
+VPL.US,D,20160606,000000,47.0751,47.4129,47.044,47.2668,277078.39387952,0
+VPL.US,D,20160607,000000,47.5317,47.7341,47.5317,47.5988,343780.98678898,0
+VPL.US,D,20160608,000000,47.8324,47.954,47.8149,47.8636,182856.06312012,0
+VPL.US,D,20160609,000000,47.3243,47.4489,47.2757,47.3827,228636.34077455,0
+VPL.US,D,20160610,000000,46.7082,46.825,46.3781,46.5543,409833.28874506,0
+VPL.US,D,20160613,000000,45.8982,46.1728,45.7425,45.7581,421802.54608752,0
+VPL.US,D,20160614,000000,45.5205,45.6286,45.1877,45.5118,571793.74682309,0
+VPL.US,D,20160615,000000,45.798,46.055,45.7552,45.8389,591319.93979433,0
+VPL.US,D,20160616,000000,45.2061,45.613,44.8859,45.5556,746410.73656869,0
+VPL.US,D,20160617,000000,45.4963,45.7133,45.2791,45.5624,305487.78728336,0
+VPL.US,D,20160620,000000,46.784,46.8746,46.5231,46.5495,324054.46722072,0
+VPL.US,D,20160621,000000,46.9992,47.1822,46.8414,46.8414,577293.9960559,0
+VPL.US,D,20160622,000000,46.8161,47.044,46.6847,46.6974,275308.32861464,0
+VPL.US,D,20160623,000000,47.4441,47.704,47.2999,47.6767,292442.93021234,0
+VPL.US,D,20160624,000000,45.2957,46.1056,45.2791,45.4203,1118000.1369705,0
+VPL.US,D,20160627,000000,45.3619,45.4028,44.5919,44.9881,961531.70959821,0
+VPL.US,D,20160628,000000,45.7814,45.9119,45.4612,45.9119,613603.44859316,0
+VPL.US,D,20160629,000000,46.3888,46.6264,46.3149,46.532,433603.3236253,0
+VPL.US,D,20160630,000000,46.3246,46.6088,46.2107,46.601,537231.75860129,0
+VPL.US,D,20160701,000000,46.6419,46.7928,46.5922,46.6332,257680.61539354,0
+VPL.US,D,20160705,000000,46.6585,46.676,46.3246,46.3985,313503.93311145,0
+VPL.US,D,20160706,000000,46.0228,46.4725,45.871,46.4502,939987.8682345,0
+VPL.US,D,20160707,000000,46.5495,46.7052,46.3373,46.4725,689753.23835449,0
+VPL.US,D,20160708,000000,46.6507,47.0586,46.5922,46.9827,325523.52893213,0
+VPL.US,D,20160711,000000,47.5696,48.0203,47.5696,47.8314,1965107.3489877,0
+VPL.US,D,20160712,000000,48.248,48.4554,48.2208,48.3133,456973.7326274,0
+VPL.US,D,20160713,000000,48.2948,48.3268,48.0962,48.1702,338306.42045322,0
+VPL.US,D,20160714,000000,48.3706,48.5605,48.3706,48.4369,364592.35192874,0
+VPL.US,D,20160715,000000,48.3775,48.3775,48.2558,48.2948,322794.97794925,0
+VPL.US,D,20160718,000000,48.2812,48.4962,48.2558,48.4817,427568.87013379,0
+VPL.US,D,20160719,000000,48.1614,48.1614,47.9998,48.0543,263758.21615209,0
+VPL.US,D,20160720,000000,48.3775,48.505,48.3202,48.4291,306687.69223367,0
+VPL.US,D,20160721,000000,48.2734,48.3202,48.103,48.1789,189982.55339431,0
+VPL.US,D,20160722,000000,48.3366,48.3532,48.2296,48.3366,271673.68502375,0
+VPL.US,D,20160725,000000,48.3202,48.3366,48.0622,48.2208,277625.95324469,0
+VPL.US,D,20160726,000000,48.544,48.6306,48.3133,48.4291,430785.39616067,0
+VPL.US,D,20160727,000000,48.58,48.6179,48.2394,48.5372,298634.56303381,0
+VPL.US,D,20160728,000000,48.3853,48.6218,48.2734,48.5139,446966.64861978,0
+VPL.US,D,20160729,000000,49.1484,49.3412,49.0823,49.276,342036.60442116,0
+VPL.US,D,20160801,000000,49.35,49.4414,49.2156,49.276,391673.42589702,0
+VPL.US,D,20160802,000000,48.9577,49.0404,48.5518,48.7464,667891.95638321,0
+VPL.US,D,20160803,000000,48.2948,48.6044,48.288,48.6044,681073.44646655,0
+VPL.US,D,20160804,000000,48.8565,48.9966,48.7815,48.9801,365053.61675981,0
+VPL.US,D,20160805,000000,49.0326,49.2497,49.0326,49.2244,267534.62933473,0
+VPL.US,D,20160808,000000,49.4181,49.5165,49.3986,49.4502,168968.80702577,0
+VPL.US,D,20160809,000000,49.6857,49.9456,49.6857,49.7851,413258.35989601,0
+VPL.US,D,20160810,000000,50.1267,50.1346,49.9116,49.9496,232863.74562943,0
+VPL.US,D,20160811,000000,50.0829,50.3204,50.0722,50.3107,298843.10815788,0
+VPL.US,D,20160812,000000,50.1199,50.2017,50.0012,50.0177,414065.83017935,0
+VPL.US,D,20160815,000000,50.2698,50.4694,50.2698,50.3692,212648.22370128,0
+VPL.US,D,20160816,000000,50.0674,50.1102,49.9613,49.9914,201064.20981462,0
+VPL.US,D,20160817,000000,49.9253,50.1501,49.8026,50.1005,275748.01981218,0
+VPL.US,D,20160818,000000,49.9339,50.1199,49.861,50.1102,214090.57519976,0
+VPL.US,D,20160819,000000,49.7754,49.9028,49.641,49.8688,178937.88034575,0
+VPL.US,D,20160822,000000,49.8182,49.9175,49.7091,49.9116,198949.99372924,0
+VPL.US,D,20160823,000000,50.1433,50.2698,50.0431,50.0752,244082.03506205,0
+VPL.US,D,20160824,000000,50.1102,50.1267,49.9583,49.9914,178251.63333651,0
+VPL.US,D,20160825,000000,49.8522,49.9817,49.8522,49.8941,220973.59160989,0
+VPL.US,D,20160826,000000,49.8688,50.1588,49.276,49.458,239574.17297136,0
+VPL.US,D,20160829,000000,49.3344,49.6284,49.3344,49.5817,192068.00463499,0
+VPL.US,D,20160830,000000,49.6245,49.6761,49.4648,49.4911,208405.40910817,0
+VPL.US,D,20160831,000000,49.4083,49.4648,49.2244,49.3577,409208.68068874,0
+VPL.US,D,20160901,000000,49.5496,49.7539,49.5242,49.7422,288361.40421272,0
+VPL.US,D,20160902,000000,50.0605,50.1005,49.8941,50.0177,244397.42103787,0
+VPL.US,D,20160906,000000,50.3604,50.705,50.3282,50.6436,1091799.4727131,0
+VPL.US,D,20160907,000000,50.9385,51.0379,50.7604,50.8685,465653.52451534,0
+VPL.US,D,20160908,000000,50.7527,50.7527,50.4791,50.519,194691.7693979,0
+VPL.US,D,20160909,000000,50.0333,50.0917,49.4999,49.4999,324490.04915473,0
+VPL.US,D,20160912,000000,49.2156,49.8844,49.1153,49.8426,405267.89696497,0
+VPL.US,D,20160913,000000,49.165,49.1991,48.543,48.7124,549581.12282012,0
+VPL.US,D,20160914,000000,48.728,48.9567,48.5946,48.6472,340274.75768334,0
+VPL.US,D,20160915,000000,48.7124,49.2322,48.6472,49.132,365509.74501147,0
+VPL.US,D,20160916,000000,48.9071,48.9071,48.728,48.839,203199.99953353,0
+VPL.US,D,20160919,000000,49.2244,49.3763,49.0132,49.0229,614933.82266049,0
+VPL.US,D,20160920,000000,49.5924,49.6955,49.5018,49.5183,259388.0143896,0
+VPL.US,D,20160921,000000,50.5072,50.923,50.3058,50.883,566306.85269674,0
+VPL.US,D,20160922,000000,51.4389,51.5645,51.2539,51.3386,364596.46119227,0
+VPL.US,D,20160923,000000,50.8344,50.9084,50.7244,50.741,269910.81097004,0
+VPL.US,D,20160926,000000,50.4227,50.483,50.3506,50.4227,234119.12563736,0
+VPL.US,D,20160927,000000,50.777,51.0408,50.7498,51.0086,400248.43156498,0
+VPL.US,D,20160928,000000,50.9843,51.2286,50.7584,51.2286,282730.68586288,0
+VPL.US,D,20160929,000000,51.0865,51.1216,50.6086,50.7584,246549.64781088,0
+VPL.US,D,20160930,000000,50.6845,50.9366,50.6047,50.8198,360008.46846277,0
+VPL.US,D,20161003,000000,50.702,50.7848,50.5833,50.7672,239223.85825557,0
+VPL.US,D,20161004,000000,50.7584,50.8422,50.3409,50.4294,1105967.1860433,0
+VPL.US,D,20161005,000000,50.6766,50.8276,50.6017,50.8276,527186.66390603,0
+VPL.US,D,20161006,000000,50.5326,50.6543,50.413,50.6495,242244.16694896,0
+VPL.US,D,20161007,000000,50.6407,50.667,50.2221,50.5072,307635.90479285,0
+VPL.US,D,20161010,000000,50.7584,50.8997,50.7361,50.8003,123864.50322177,0
+VPL.US,D,20161011,000000,50.3322,50.3409,49.8785,49.9204,289761.63576004,0
+VPL.US,D,20161012,000000,50.0625,50.1374,49.9136,50.0372,4463537.5196451,0
+VPL.US,D,20161013,000000,49.7023,49.9613,49.5018,49.8717,377053.69357872,0
+VPL.US,D,20161014,000000,50.0781,50.1793,49.8874,49.8874,279677.50306126,0
+VPL.US,D,20161017,000000,49.9671,50.0031,49.863,49.9136,301137.10452263,0
+VPL.US,D,20161018,000000,50.4042,50.5151,50.2981,50.373,563268.05231746,0
+VPL.US,D,20161019,000000,50.5405,50.7196,50.5249,50.5833,395700.50415489,0
+VPL.US,D,20161020,000000,50.6086,50.777,50.5072,50.6766,402443.80560505,0
+VPL.US,D,20161021,000000,50.2981,50.6017,50.2981,50.6017,195342.06035128,0
+VPL.US,D,20161024,000000,50.7498,50.8101,50.5405,50.6252,238447.20744869,0
+VPL.US,D,20161025,000000,50.5483,50.7439,50.5483,50.7273,152391.01063618,0
+VPL.US,D,20161026,000000,50.4392,50.6086,50.413,50.5161,310178.51160107,0
+VPL.US,D,20161027,000000,50.5072,50.5072,50.2396,50.2903,156046.20054472,0
+VPL.US,D,20161028,000000,50.2144,50.3642,50.1705,50.2903,295387.21753047,0
+VPL.US,D,20161031,000000,50.3156,50.4392,50.2299,50.3506,284353.84495662,0
+VPL.US,D,20161101,000000,50.483,50.483,49.9759,50.154,205516.59684768,0
+VPL.US,D,20161102,000000,50.0304,50.1219,49.7608,49.8123,199296.19918151,0
+VPL.US,D,20161103,000000,49.9525,50.0869,49.8289,49.9349,382013.57465754,0
+VPL.US,D,20161104,000000,49.5427,49.6693,49.4268,49.4424,127799.12305025,0
+VPL.US,D,20161107,000000,49.9349,50.0869,49.9204,50.0625,132079.94833099,0
+VPL.US,D,20161108,000000,49.8874,50.3322,49.8542,50.1968,214139.8863621,0
+VPL.US,D,20161109,000000,49.4015,49.9438,49.384,49.5748,666047.92437483,0
+VPL.US,D,20161110,000000,49.7023,49.788,49.2497,49.5018,556441.53828084,0
+VPL.US,D,20161111,000000,49.384,49.4921,49.132,49.4093,457812.0223872,0
+VPL.US,D,20161114,000000,49.2419,49.3256,49.1134,49.2847,265092.69948296,0
+VPL.US,D,20161115,000000,49.1738,49.4746,49.1563,49.4512,464043.72052808,0
+VPL.US,D,20161116,000000,49.092,49.2156,49.0326,49.0326,291404.31385552,0
+VPL.US,D,20161117,000000,49.4268,49.5592,49.3763,49.4921,261711.80291493,0
+VPL.US,D,20161118,000000,49.1991,49.1991,48.9402,48.9791,206511.03862157,0
+VPL.US,D,20161121,000000,49.165,49.3354,49.1484,49.2847,249288.47195259,0
+VPL.US,D,20161122,000000,49.5748,49.6955,49.4424,49.6517,298729.07609496,0
+VPL.US,D,20161123,000000,49.4366,49.6877,49.351,49.6877,306445.24568549,0
+VPL.US,D,20161125,000000,49.5583,49.567,49.4512,49.5096,127471.40928386,0
+VPL.US,D,20161128,000000,49.6419,49.787,49.5924,49.7364,373346.11056019,0
+VPL.US,D,20161129,000000,49.7266,49.9953,49.6468,49.863,183855.64147341,0
+VPL.US,D,20161130,000000,49.9438,49.9438,49.6517,49.6605,222202.2614049,0
+VPL.US,D,20161201,000000,49.6605,49.6605,49.4366,49.4921,184751.46092261,0
+VPL.US,D,20161202,000000,49.3938,49.5836,49.384,49.5096,439002.89590167,0
+VPL.US,D,20161205,000000,49.5183,49.7073,49.4512,49.5836,386293.37262241,0
+VPL.US,D,20161206,000000,49.6002,49.7782,49.5554,49.7782,226450.21257742,0
+VPL.US,D,20161207,000000,49.9204,50.5249,49.9204,50.4986,214635.05261728,0
+VPL.US,D,20161208,000000,50.6495,50.9007,50.6495,50.8101,347518.36196809,0
+VPL.US,D,20161209,000000,50.7196,50.8509,50.6991,50.8422,214646.35309199,0
+VPL.US,D,20161212,000000,50.6017,50.7196,50.449,50.5161,223875.75897686,0
+VPL.US,D,20161213,000000,50.8744,51.0524,50.85,51.0261,268081.161384,0
+VPL.US,D,20161214,000000,50.7584,50.8422,50.0372,50.0869,586236.78080965,0
+VPL.US,D,20161215,000000,49.9282,50.0635,49.9048,50.0372,194313.71715329,0
+VPL.US,D,20161216,000000,49.788,49.8289,49.6205,49.6877,528806.74105211,0
+VPL.US,D,20161219,000000,49.9136,50.0128,49.7958,49.9048,378851.49637242,0
+VPL.US,D,20161220,000000,49.9894,50.0421,49.9155,49.9894,421211.8394553,0
+VPL.US,D,20161221,000000,49.8299,49.8387,49.7266,49.7792,433013.64430897,0
+VPL.US,D,20161222,000000,49.7101,49.7101,49.5564,49.6167,385858.81800429,0
+VPL.US,D,20161223,000000,49.5992,49.678,49.5777,49.6693,208553.3425952,0
+VPL.US,D,20161227,000000,49.566,49.6255,49.5067,49.5496,402530.10013915,0
+VPL.US,D,20161228,000000,49.678,49.7101,49.532,49.5496,242514.35102596,0
+VPL.US,D,20161229,000000,49.4327,49.4989,49.389,49.4394,199620.83100026,0
+VPL.US,D,20161230,000000,49.5067,49.564,49.2877,49.3792,198403.46167996,0
+VPL.US,D,20170103,000000,49.7889,49.8999,49.6595,49.8639,448664.80177291,0
+VPL.US,D,20170104,000000,50.4771,50.7381,50.4597,50.7381,346916.35486117,0
+VPL.US,D,20170105,000000,50.958,51.1547,50.9356,51.0798,416867.32058986,0
+VPL.US,D,20170106,000000,50.8169,51.0223,50.8169,50.9162,234512.58762021,0
+VPL.US,D,20170109,000000,51.07,51.1138,50.9746,51.104,220856.47759934,0
+VPL.US,D,20170110,000000,51.07,51.2384,51.0067,51.1138,173353.39121062,0
+VPL.US,D,20170111,000000,51.2987,51.6131,51.2054,51.6131,428395.85941889,0
+VPL.US,D,20170112,000000,51.5887,51.6384,51.3415,51.579,687302.06265978,0
+VPL.US,D,20170113,000000,51.5626,51.7903,51.5041,51.7513,273674.89636209,0
+VPL.US,D,20170117,000000,51.4681,51.5391,51.3163,51.4778,499396.7419791,0
+VPL.US,D,20170118,000000,51.3415,51.4681,51.1721,51.3066,536277.38214681,0
+VPL.US,D,20170119,000000,51.3337,51.3844,51.0952,51.2832,222266.98230547,0
+VPL.US,D,20170120,000000,51.4593,51.5041,51.3337,51.4778,175382.34007777,0
+VPL.US,D,20170123,000000,51.3415,51.5557,51.2987,51.4867,363854.73912538,0
+VPL.US,D,20170124,000000,51.5119,51.7436,51.5119,51.7251,311085.63152498,0
+VPL.US,D,20170125,000000,51.8759,52.1826,51.8156,52.1826,280648.31656984,0
+VPL.US,D,20170126,000000,52.2322,52.3441,52.1505,52.1826,280583.59566928,0
+VPL.US,D,20170127,000000,52.0483,52.0483,51.8001,51.8516,228334.30990521,0
+VPL.US,D,20170130,000000,51.6579,51.7621,51.4788,51.7251,342538.96188751,0
+VPL.US,D,20170131,000000,51.6822,51.8302,51.5819,51.8088,455688.56045888,0
+VPL.US,D,20170201,000000,52.0804,52.169,51.9285,52.0561,287246.76648063,0
+VPL.US,D,20170202,000000,52.022,52.1914,52.022,52.169,662260.21071749,0
+VPL.US,D,20170203,000000,52.2254,52.4639,52.2088,52.4367,684922.79907682,0
+VPL.US,D,20170206,000000,52.0891,52.2254,52.0142,52.2088,168503.43293118,0
+VPL.US,D,20170207,000000,52.0648,52.169,52.0648,52.0891,192944.30508244,0
+VPL.US,D,20170208,000000,52.2858,52.3256,52.2069,52.2858,194327.07225975,0
+VPL.US,D,20170209,000000,52.2322,52.3782,52.0726,52.3003,1264334.0931657,0
+VPL.US,D,20170210,000000,52.5398,52.718,52.5311,52.7112,268656.45827799,0
+VPL.US,D,20170213,000000,52.7948,52.9827,52.7821,52.8806,182194.47169205,0
+VPL.US,D,20170214,000000,52.6849,52.7627,52.3871,52.753,429917.31424029,0
+VPL.US,D,20170215,000000,52.6157,52.9652,52.5739,52.9652,259959.20202006,0
+VPL.US,D,20170216,000000,52.8951,52.9146,52.7326,52.8727,224381.19839085,0
+VPL.US,D,20170217,000000,52.6333,52.8553,52.6157,52.8553,567924.87521106,0
+VPL.US,D,20170221,000000,53.1005,53.3195,53.0577,53.2806,226393.7102039,0
+VPL.US,D,20170222,000000,53.1521,53.3818,53.1521,53.3741,240362.12425294,0
+VPL.US,D,20170223,000000,53.5161,53.5337,53.3312,53.4149,155762.66136126,0
+VPL.US,D,20170224,000000,52.9244,53.1268,52.9244,53.1102,179516.25918738,0
+VPL.US,D,20170227,000000,52.9312,53.0062,52.8465,52.9497,175265.22606722,0
+VPL.US,D,20170228,000000,52.9408,53.0654,52.8299,52.9244,332094.2413141,0
+VPL.US,D,20170301,000000,53.2708,53.5248,53.2193,53.4228,336014.47872023,0
+VPL.US,D,20170302,000000,53.1346,53.1619,52.8376,52.8553,207888.66921947,0
+VPL.US,D,20170303,000000,52.8201,52.8825,52.6585,52.8299,357931.23574915,0
+VPL.US,D,20170306,000000,52.7627,52.7948,52.6489,52.7277,177301.36614556,0
+VPL.US,D,20170307,000000,52.8806,52.9244,52.753,52.8299,183633.74124288,0
+VPL.US,D,20170308,000000,52.7793,52.7938,52.5456,52.5456,237804.10770649,0
+VPL.US,D,20170309,000000,52.5243,52.5816,52.3871,52.5545,208579.02549225,0
+VPL.US,D,20170310,000000,52.8883,53.0577,52.8465,53.0577,151289.72801055,0
+VPL.US,D,20170313,000000,53.2377,53.2982,53.188,53.2982,201574.78580803,0
+VPL.US,D,20170314,000000,53.048,53.048,52.9312,53.0129,196607.71351803,0
+VPL.US,D,20170315,000000,53.2377,53.887,53.1619,53.8325,222044.05475905,0
+VPL.US,D,20170316,000000,54.1187,54.1187,53.6924,53.705,253734.69509035,0
+VPL.US,D,20170317,000000,53.8325,54.0097,53.813,53.8996,226603.28264386,0
+VPL.US,D,20170320,000000,53.9406,54.1625,53.8061,54.0252,414366.83373281,0
+VPL.US,D,20170321,000000,54.2472,54.2803,53.5435,53.5599,365887.79725608,0
+VPL.US,D,20170322,000000,53.4801,53.6845,53.3633,53.6008,307796.16607046,0
+VPL.US,D,20170323,000000,53.4801,53.7809,53.4724,53.5853,223990.81835565,0
+VPL.US,D,20170324,000000,53.8618,54.0155,53.8481,53.9308,164968.43898084,0
+VPL.US,D,20170327,000000,53.7109,53.9513,53.6008,53.8618,337003.7839147,0
+VPL.US,D,20170328,000000,54.1431,54.3787,54.0583,54.3232,260251.98704646,0
+VPL.US,D,20170329,000000,54.3757,54.4944,54.29,54.4585,242178.41873251,0
+VPL.US,D,20170330,000000,54.179,54.3494,54.1606,54.2551,312591.67660814,0
+VPL.US,D,20170331,000000,53.7615,53.8977,53.6933,53.8705,469563.48876265,0
+VPL.US,D,20170403,000000,53.9143,54.0233,53.7449,54.0078,406993.78764692,0
+VPL.US,D,20170404,000000,53.7887,53.8618,53.6485,53.8618,411891.00245693,0
+VPL.US,D,20170405,000000,53.7809,53.8977,53.6008,53.6086,2186502.1401092,0
+VPL.US,D,20170406,000000,53.3555,53.3964,53.2582,53.3555,241368.89381741,0
+VPL.US,D,20170407,000000,53.2952,53.447,53.2952,53.3117,85755.193259055,0
+VPL.US,D,20170410,000000,53.2066,53.2767,53.1258,53.2251,317746.74770457,0
+VPL.US,D,20170411,000000,53.3273,53.3555,53.0791,53.3555,646207.37274365,0
+VPL.US,D,20170412,000000,53.303,53.3205,53.1063,53.267,210787.75463878,0
+VPL.US,D,20170413,000000,53.192,53.2154,52.9944,52.9944,155199.69225786,0
+VPL.US,D,20170417,000000,53.4296,53.5405,53.3273,53.5405,227551.49520304,0
+VPL.US,D,20170418,000000,53.0791,53.1405,52.9584,53.1405,196899.47122855,0
+VPL.US,D,20170419,000000,53.1843,53.1988,52.8679,52.9194,272244.8726542,0
+VPL.US,D,20170420,000000,53.267,53.4296,53.267,53.3964,307232.16965119,0
+VPL.US,D,20170421,000000,53.5853,53.6164,53.4801,53.5668,259231.86237552,0
+VPL.US,D,20170424,000000,53.9727,54.0233,53.8618,53.9571,355030.09569807,0
+VPL.US,D,20170425,000000,54.2199,54.364,54.1859,54.2803,292314.51572708,0
+VPL.US,D,20170426,000000,54.2979,54.3757,54.2287,54.2551,203041.79288768,0
+VPL.US,D,20170427,000000,54.3406,54.3903,54.2551,54.3824,574268.55078309,0
+VPL.US,D,20170428,000000,54.2384,54.3319,54.2121,54.2803,265474.86099109,0
+VPL.US,D,20170501,000000,54.6716,54.6716,54.4585,54.5364,200785.80721058,0
+VPL.US,D,20170502,000000,54.7329,54.7757,54.6804,54.7076,798174.10192052,0
+VPL.US,D,20170503,000000,54.5033,54.621,54.3903,54.5616,312768.37493987,0
+VPL.US,D,20170504,000000,54.4496,54.6132,54.3767,54.5946,1532372.1072827,0
+VPL.US,D,20170505,000000,54.5616,54.8264,54.4662,54.7924,238462.61718692,0
+VPL.US,D,20170508,000000,55.0376,55.061,54.9373,54.9968,318442.24055676,0
+VPL.US,D,20170509,000000,54.8828,54.9451,54.7757,54.8497,440865.41959593,0
+VPL.US,D,20170510,000000,54.767,55.061,54.6891,54.767,205162.17286835,0
+VPL.US,D,20170511,000000,54.7154,54.7826,54.5772,54.7242,264006.82659557,0
+VPL.US,D,20170512,000000,54.7076,54.8,54.6804,54.7924,188828.87765871,0
+VPL.US,D,20170515,000000,55.0132,55.0785,54.954,55.023,282848.82718932,0
+VPL.US,D,20170516,000000,55.1398,55.1826,55.0132,55.0882,277705.05656761,0
+VPL.US,D,20170517,000000,54.8828,54.9373,54.6171,54.6287,617556.56010752,0
+VPL.US,D,20170518,000000,54.5441,54.8497,54.4847,54.8,199022.93315687,0
+VPL.US,D,20170519,000000,55.0443,55.2801,55.0132,55.2343,154361.40249806,0
+VPL.US,D,20170522,000000,55.1914,55.3948,55.1914,55.3364,243852.94362035,0
+VPL.US,D,20170523,000000,55.4619,55.4805,55.3598,55.4037,338402.98814614,0
+VPL.US,D,20170524,000000,55.3267,55.4367,55.2497,55.4037,162237.83336619,0
+VPL.US,D,20170525,000000,55.5321,55.6323,55.5049,55.5408,166255.66578113,0
+VPL.US,D,20170526,000000,55.4367,55.5234,55.353,55.5234,138427.73316656,0
+VPL.US,D,20170530,000000,55.3783,55.5019,55.3442,55.4718,219150.10591916,0
+VPL.US,D,20170531,000000,55.6196,55.6196,55.4172,55.4805,384702.06032103,0
+VPL.US,D,20170601,000000,55.7199,55.8786,55.6751,55.8708,683725.97607416,0
+VPL.US,D,20170602,000000,56.5532,56.7751,56.4656,56.7751,738173.71782594,0
+VPL.US,D,20170605,000000,56.6155,56.6642,56.563,56.5707,865647.18174156,0
+VPL.US,D,20170606,000000,56.5366,56.5872,56.4841,56.5201,241759.27385261,0
+VPL.US,D,20170607,000000,56.5961,56.6477,56.4335,56.4568,390099.57796563,0
+VPL.US,D,20170608,000000,56.5104,56.5795,56.4198,56.5707,85683.281147307,0
+VPL.US,D,20170609,000000,56.34,56.5016,56.083,56.2719,4560426.7624345,0
+VPL.US,D,20170612,000000,56.1804,56.2476,56.0927,56.1902,577018.67539949,0
+VPL.US,D,20170613,000000,56.6563,56.7566,56.5532,56.7498,350838.64689906,0
+VPL.US,D,20170614,000000,57.0555,57.0555,56.6807,56.8257,482442.94797665,0
+VPL.US,D,20170615,000000,56.0947,56.2894,56.0178,56.2806,398680.74752888,0
+VPL.US,D,20170616,000000,56.2806,56.4198,56.2291,56.4198,545622.87472636,0
+VPL.US,D,20170619,000000,56.6058,56.7207,56.563,56.6642,248822.07054211,0
+VPL.US,D,20170620,000000,56.5707,56.5707,56.376,56.3917,527120.91568958,0
+VPL.US,D,20170621,000000,56.3167,56.3167,56.1454,56.2135,312145.82151531,0
+VPL.US,D,20170622,000000,56.342,56.4403,56.3167,56.4267,224506.53092847,0
+VPL.US,D,20170623,000000,56.412,56.4948,56.3332,56.4598,225836.9049958,0
+VPL.US,D,20170626,000000,56.668,56.7011,56.4598,56.4851,163347.33451887,0
+VPL.US,D,20170627,000000,56.4529,56.4851,56.2816,56.2816,431912.36168335,0
+VPL.US,D,20170628,000000,56.4267,56.7606,56.413,56.7449,379957.91557745,0
+VPL.US,D,20170629,000000,56.6505,56.6768,56.1025,56.3244,270794.30262866,0
+VPL.US,D,20170630,000000,56.5317,56.5317,56.3167,56.4355,330635.45276151,0
+VPL.US,D,20170703,000000,56.4355,56.4355,56.1804,56.2135,189427.80281797,0
+VPL.US,D,20170705,000000,56.0509,56.1902,55.9302,56.1804,180994.56674174,0
+VPL.US,D,20170706,000000,55.8678,55.8855,55.6801,55.6898,455509.80749539,0
+VPL.US,D,20170707,000000,55.5798,55.7755,55.5614,55.7238,132949.05756727,0
+VPL.US,D,20170710,000000,55.7501,55.8203,55.6519,55.7755,205854.5837729,0
+VPL.US,D,20170711,000000,55.9487,56.0937,55.8445,56.0869,290366.7248146,0
+VPL.US,D,20170712,000000,56.3605,56.5231,56.3517,56.4598,243431.74410868,0
+VPL.US,D,20170713,000000,56.5317,56.6505,56.4948,56.6437,277593.07913646,0
+VPL.US,D,20170714,000000,56.9844,57.0847,56.9212,57.0632,665659.59897139,0
+VPL.US,D,20170717,000000,57.0448,57.0896,56.9133,56.925,220823.60349111,0
+VPL.US,D,20170718,000000,57.148,57.2336,57.071,57.2336,129042.17526761,0
+VPL.US,D,20170719,000000,57.5178,57.587,57.4536,57.587,204336.21089914,0
+VPL.US,D,20170720,000000,57.7223,57.8099,57.6308,57.7661,172995.88528364,0
+VPL.US,D,20170721,000000,57.7223,57.7748,57.6395,57.7748,365182.03124508,0
+VPL.US,D,20170724,000000,57.7846,57.7943,57.6054,57.7408,263220.92994575,0
+VPL.US,D,20170725,000000,57.7748,57.8449,57.6639,57.6639,202849.68481772,0
+VPL.US,D,20170726,000000,57.7125,57.9627,57.6122,57.954,259164.0595273,0
+VPL.US,D,20170727,000000,58.1311,58.1311,57.7661,57.8925,95323.613385018,0
+VPL.US,D,20170728,000000,57.6551,57.8546,57.6122,57.8546,261204.30886916,0
+VPL.US,D,20170731,000000,57.8925,58.0532,57.8546,57.987,1165180.6461723,0
+VPL.US,D,20170801,000000,58.3919,58.4922,58.3481,58.3666,326913.48732063,0
+VPL.US,D,20170802,000000,58.3141,58.3394,58.1837,58.2382,312982.05664335,0
+VPL.US,D,20170803,000000,58.0903,58.2032,58.0484,58.1865,183985.08327456,0
+VPL.US,D,20170804,000000,58.1048,58.2206,57.9276,58.2206,774081.4898533,0
+VPL.US,D,20170807,000000,58.1077,58.2732,58.1077,58.2732,165158.49241903,0
+VPL.US,D,20170808,000000,58.2032,58.2966,58.1029,58.1311,180732.6011918,0
+VPL.US,D,20170809,000000,57.7125,57.8274,57.6551,57.7748,346436.59834423,0
+VPL.US,D,20170810,000000,57.5684,57.6639,57.0117,57.0301,242896.51253411,0
+VPL.US,D,20170811,000000,57.0896,57.2005,56.9776,57.0301,244366.6015614,0
+VPL.US,D,20170814,000000,57.3398,57.55,57.3398,57.4575,140658.03594661,0
+VPL.US,D,20170815,000000,57.4225,57.4808,57.295,57.3894,238785.1943739,0
+VPL.US,D,20170816,000000,57.5422,57.8049,57.5092,57.7748,980481.5783596,0
+VPL.US,D,20170817,000000,57.6727,57.6793,57.2005,57.2433,259875.9894336,0
+VPL.US,D,20170818,000000,57.4808,57.6882,57.3894,57.5092,274892.26568239,0
+VPL.US,D,20170821,000000,57.4663,57.5092,57.3562,57.4808,132899.74640492,0
+VPL.US,D,20170822,000000,57.6122,57.7943,57.5684,57.7748,294293.12611602,0
+VPL.US,D,20170823,000000,57.6221,57.732,57.5684,57.7125,214748.05736432,0
+VPL.US,D,20170824,000000,57.6793,57.7106,57.5587,57.5958,323553.13707026,0
+VPL.US,D,20170825,000000,57.7846,57.9452,57.7251,57.8624,209346.43045618,0
+VPL.US,D,20170828,000000,57.9189,57.9189,57.7699,57.8449,119930.91070918,0
+VPL.US,D,20170829,000000,57.6221,57.8099,57.6221,57.6482,373445.76020076,0
+VPL.US,D,20170830,000000,57.5958,57.6551,57.5092,57.6551,329570.12619176,0
+VPL.US,D,20170831,000000,57.8361,58.1175,57.8274,58.0825,210587.42804177,0
+VPL.US,D,20170901,000000,58.2032,58.2382,58.0123,58.1311,1710265.2073763,0
+VPL.US,D,20170905,000000,57.7067,57.7593,57.3485,57.5344,884260.09089362,0
+VPL.US,D,20170906,000000,57.7846,57.8925,57.7067,57.8021,640653.70308497,0
+VPL.US,D,20170907,000000,58.1778,58.2382,58.0825,58.2032,283063.53620868,0
+VPL.US,D,20170908,000000,58.3219,58.3219,58.1778,58.1778,316957.76910711,0
+VPL.US,D,20170911,000000,58.5516,58.719,58.501,58.5701,120574.01045137,0
+VPL.US,D,20170912,000000,58.6402,58.684,58.5721,58.5886,396413.46137707,0
+VPL.US,D,20170913,000000,58.5798,58.5798,58.3481,58.4534,147784.5262208,0
+VPL.US,D,20170914,000000,58.246,58.4922,58.2119,58.4922,73350.353982587,0
+VPL.US,D,20170915,000000,58.5516,58.5964,58.3949,58.5886,269481.39293132,0
+VPL.US,D,20170918,000000,58.7862,58.8826,58.6227,58.7026,306842.81693187,0
+VPL.US,D,20170919,000000,58.9585,59.0003,58.8475,59.0003,254156.9219179,0
+VPL.US,D,20170920,000000,59.0773,59.3187,58.6479,58.8894,232338.78721367,0
+VPL.US,D,20170921,000000,58.6578,58.6801,58.5175,58.6032,232748.68625063,0
+VPL.US,D,20170922,000000,58.6294,58.6917,58.573,58.6294,144965.5714403,0
+VPL.US,D,20170925,000000,58.578,58.6479,58.389,58.5496,201010.78938875,0
+VPL.US,D,20170926,000000,58.5273,58.5351,58.3092,58.466,176576.08113279,0
+VPL.US,D,20170927,000000,58.3549,58.5351,58.283,58.426,1474707.8395041,0
+VPL.US,D,20170928,000000,58.3278,58.5681,58.3278,58.5273,237282.23123838,0
+VPL.US,D,20170929,000000,58.6032,58.7599,58.5088,58.7424,385888.61016486,0
+VPL.US,D,20171002,000000,58.6656,58.8553,58.6324,58.7677,305538.12576159,0
+VPL.US,D,20171003,000000,58.8105,59.0431,58.7424,59.0431,316843.73704419,0
+VPL.US,D,20171004,000000,58.9138,58.9916,58.8553,58.9916,324171.58123128,0
+VPL.US,D,20171005,000000,58.9138,59.0685,58.8737,59.0519,108942.74003414,0
+VPL.US,D,20171006,000000,58.7765,58.9672,58.7102,58.9672,124470.61959222,0
+VPL.US,D,20171009,000000,59.0071,59.0685,58.9672,59.0169,309205.64346072,0
+VPL.US,D,20171010,000000,59.4491,59.5338,59.3878,59.5017,1146612.938919,0
+VPL.US,D,20171011,000000,59.6038,59.7839,59.6038,59.6992,163026.81196365,0
+VPL.US,D,20171012,000000,59.818,59.9465,59.7791,59.8453,200544.38797828,0
+VPL.US,D,20171013,000000,60.4303,60.5685,60.4225,60.5189,189520.26124737,0
+VPL.US,D,20171016,000000,60.7077,60.7496,60.6318,60.7077,233664.02470159,0
+VPL.US,D,20171017,000000,60.5939,60.6815,60.5014,60.6629,421432.71236996,0
+VPL.US,D,20171018,000000,60.6123,60.6629,60.5014,60.6357,281206.14909384,0
+VPL.US,D,20171019,000000,60.2424,60.4303,60.1295,60.3953,1900048.4614896,0
+VPL.US,D,20171020,000000,60.5092,60.5598,60.4098,60.5442,169790.65973146,0
+VPL.US,D,20171023,000000,60.7496,60.7496,60.5285,60.5598,411855.04640105,0
+VPL.US,D,20171024,000000,60.7837,60.9968,60.7748,60.8956,136946.34366455,0
+VPL.US,D,20171025,000000,60.6718,60.6718,60.2677,60.4303,192075.19584616,0
+VPL.US,D,20171026,000000,60.7077,60.7681,60.5685,60.5685,292732.63329109,0
+VPL.US,D,20171027,000000,60.809,61.1195,60.7544,61.1009,289537.68089774,0
+VPL.US,D,20171030,000000,60.8869,60.9735,60.8615,60.9569,321425.5658784,0
+VPL.US,D,20171031,000000,61.1282,61.3102,61.0698,61.2849,2305540.3133168,0
+VPL.US,D,20171101,000000,61.8184,61.9371,61.7229,61.7951,436032.92568649,0
+VPL.US,D,20171102,000000,61.7327,61.9274,61.6023,61.9197,484402.03936383,0
+VPL.US,D,20171103,000000,61.8787,61.9197,61.6811,61.9118,194385.62926503,0
+VPL.US,D,20171106,000000,61.7589,62.0082,61.7133,61.9985,381458.82408121,0
+VPL.US,D,20171107,000000,62.0413,62.1853,62.0082,62.1853,194567.46417616,0
+VPL.US,D,20171108,000000,62.6107,62.7305,62.5407,62.6778,779672.14288374,0
+VPL.US,D,20171109,000000,62.0744,62.2661,61.7055,62.2477,1759681.1559375,0
+VPL.US,D,20171110,000000,61.9197,62.048,61.8184,61.9712,212349.27477959,0
+VPL.US,D,20171113,000000,61.5079,61.8622,61.4631,61.7765,231708.01526206,0
+VPL.US,D,20171114,000000,61.6353,61.6548,61.4299,61.5175,217996.43018354,0
+VPL.US,D,20171115,000000,60.8693,61.2664,60.7837,61.2071,298383.89795858,0
+VPL.US,D,20171116,000000,61.7589,62.0928,61.6889,61.9888,205377.9092036,0
+VPL.US,D,20171117,000000,61.7133,61.7863,61.6353,61.6627,241507.58146149,0
+VPL.US,D,20171120,000000,61.8787,61.9916,61.7765,61.9118,191769.0557133,0
+VPL.US,D,20171121,000000,62.4968,62.5912,62.2661,62.5572,331240.54181607,0
+VPL.US,D,20171122,000000,62.6857,62.7393,62.4715,62.6604,266706.61273375,0
+VPL.US,D,20171124,000000,63.0478,63.0837,62.9457,62.9457,140068.35663028,0
+VPL.US,D,20171127,000000,62.7976,62.7976,62.5407,62.5407,237076.76806195,0
+VPL.US,D,20171128,000000,62.7393,62.9106,62.6272,62.8794,253048.44808111,0
+VPL.US,D,20171129,000000,62.9203,62.9203,62.5484,62.6604,195747.85012471,0
+VPL.US,D,20171130,000000,62.8161,62.8521,62.6186,62.6507,217904.99907004,0
+VPL.US,D,20171201,000000,62.456,62.4881,62.0656,62.4015,267135.00345659,0
+VPL.US,D,20171204,000000,62.344,62.4268,61.9197,61.9557,2995857.5480906,0
+VPL.US,D,20171205,000000,62.2213,62.3266,61.9751,62.0666,1438888.4166426,0
+VPL.US,D,20171206,000000,61.6277,61.7229,61.4767,61.5361,1157804.5181387,0
+VPL.US,D,20171207,000000,61.6967,61.8855,61.5963,61.7503,227438.49045601,0
+VPL.US,D,20171208,000000,62.0841,62.0841,61.905,62.0413,260310.54405173,0
+VPL.US,D,20171211,000000,62.162,62.2846,62.1337,62.2846,175263.17143545,0
+VPL.US,D,20171212,000000,62.2992,62.4871,62.2301,62.4179,268376.00104217,0
+VPL.US,D,20171213,000000,62.6604,62.9699,62.6107,62.8424,349240.14338651,0
+VPL.US,D,20171214,000000,62.6701,62.7052,62.5066,62.5912,314179.90696189,0
+VPL.US,D,20171215,000000,62.6272,62.7305,62.456,62.6272,295010.19260173,0
+VPL.US,D,20171218,000000,63.1695,63.3077,63.0595,63.2387,373147.83859495,0
+VPL.US,D,20171219,000000,62.9437,62.9933,62.6974,62.786,367232.55374576,0
+VPL.US,D,20171220,000000,63.037,63.1179,62.7684,62.8288,1229172.1524688,0
+VPL.US,D,20171221,000000,62.8288,62.9855,62.7927,62.8813,298221.5820492,0
+VPL.US,D,20171222,000000,63.0916,63.1685,62.9855,63.1422,275262.09939995,0
+VPL.US,D,20171226,000000,63.1091,63.2133,63.0916,63.1334,622903.7392739,0
+VPL.US,D,20171227,000000,63.3797,63.444,63.2298,63.3369,491096.02965166,0
+VPL.US,D,20171228,000000,63.5608,63.6221,63.4215,63.4635,865600.95252687,0
+VPL.US,D,20171229,000000,63.7807,63.7895,63.552,63.6221,691064.09342006,0
+VPL.US,D,20180102,000000,63.9618,64.1468,63.8148,64.1283,454286.2742798,0
+VPL.US,D,20180103,000000,64.3901,64.8661,64.3473,64.8524,332681.86599867,0
+VPL.US,D,20180104,000000,65.1338,65.237,64.9751,65.2127,1955975.5381115,0
+VPL.US,D,20180105,000000,65.3236,65.5339,65.2302,65.4638,351299.91173013,0
+VPL.US,D,20180108,000000,65.5427,65.7023,65.4725,65.6488,488882.1639257,0
+VPL.US,D,20180109,000000,65.6566,65.7023,65.4803,65.6837,221921.80416908,0
+VPL.US,D,20180110,000000,65.7101,65.8133,65.5875,65.7168,894404.83522944,0
+VPL.US,D,20180111,000000,65.7782,66.189,65.7432,66.189,1547107.9262957,0
+VPL.US,D,20180112,000000,66.006,66.5376,65.9349,66.5376,477084.46833557,0
+VPL.US,D,20180116,000000,66.7915,66.8179,66.257,66.3623,526159.34802392,0
+VPL.US,D,20180117,000000,66.6164,67.0437,66.4928,66.8781,334527.95263882,0
+VPL.US,D,20180118,000000,66.3447,66.4928,66.2396,66.4849,681124.81226066,0
+VPL.US,D,20180119,000000,66.8693,66.8781,66.6426,66.8519,342476.2956187,0
+VPL.US,D,20180122,000000,66.6776,67.0007,66.6318,66.9648,628180.0336444,0
+VPL.US,D,20180123,000000,67.2111,67.361,67.104,67.324,439250.47902925,0
+VPL.US,D,20180124,000000,67.6539,67.7328,67.2549,67.5664,379496.65074638,0
+VPL.US,D,20180125,000000,67.618,67.7075,67.1683,67.3591,266188.84552917,0
+VPL.US,D,20180126,000000,67.6539,68.0394,67.576,67.9411,411922.84924927,0
+VPL.US,D,20180129,000000,67.5479,67.6102,67.3327,67.4466,367894.14517384,0
+VPL.US,D,20180130,000000,66.9385,66.9385,66.5462,66.7204,360775.8734267,0
+VPL.US,D,20180131,000000,66.8781,66.8781,66.5102,66.6416,511442.02069682,0
+VPL.US,D,20180201,000000,66.6612,66.9298,66.5687,66.7204,300996.36224678,0
+VPL.US,D,20180202,000000,66.2309,66.3963,65.3334,65.3432,1631943.6718402,0
+VPL.US,D,20180205,000000,64.6345,64.796,62.6545,62.7927,1769869.0475405,0
+VPL.US,D,20180206,000000,63.0994,64.209,62.6196,64.0164,645949.51645724,0
+VPL.US,D,20180207,000000,63.3281,63.7253,62.8561,62.8979,792111.9109002,0
+VPL.US,D,20180208,000000,63.0819,63.4382,61.1088,61.1088,440760.63337596,0
+VPL.US,D,20180209,000000,61.9644,62.1795,60.2279,61.7843,739991.03962139,0
+VPL.US,D,20180212,000000,62.2612,63.0273,62.0764,62.8201,327172.37092292,0
+VPL.US,D,20180213,000000,62.2174,62.6517,62.05,62.5659,377165.67100987,0
+VPL.US,D,20180214,000000,62.1212,63.6571,62.1212,63.6406,386479.31679708,0
+VPL.US,D,20180215,000000,64.1545,64.3473,63.5073,64.0757,350670.1670944,0
+VPL.US,D,20180216,000000,64.433,64.833,64.3736,64.5906,4055564.6999625,0
+VPL.US,D,20180220,000000,64.1545,64.4184,63.8421,64.0495,850646.315231,0
+VPL.US,D,20180221,000000,64.2421,64.5906,63.6309,63.6912,644336.63052233,0
+VPL.US,D,20180222,000000,64.0416,64.3901,63.8421,63.917,676628.25064467,0
+VPL.US,D,20180223,000000,64.433,64.834,64.3055,64.8164,314380.2335589,0
+VPL.US,D,20180226,000000,65.1873,65.5699,65.0014,65.5699,343829.27063544,0
+VPL.US,D,20180227,000000,65.1873,65.4725,64.4952,64.4952,456168.31697583,0
+VPL.US,D,20180228,000000,64.6967,64.7756,63.9618,63.9697,462026.07213562,0
+VPL.US,D,20180301,000000,63.5792,63.8148,62.5572,62.8561,1992201.7780624,0
+VPL.US,D,20180302,000000,62.4871,63.3281,62.3051,63.2825,385999.56028013,0
+VPL.US,D,20180305,000000,62.9505,63.516,62.6429,63.3797,331136.78291198,0
+VPL.US,D,20180306,000000,64.2227,64.2957,63.917,64.0495,208345.82478701,0
+VPL.US,D,20180307,000000,63.481,63.7341,63.1782,63.6834,269190.66253669,0
+VPL.US,D,20180308,000000,63.8771,63.953,63.6406,63.8927,304161.52247956,0
+VPL.US,D,20180309,000000,64.0319,64.5663,63.9453,64.5663,773193.88893116,0
+VPL.US,D,20180312,000000,64.6199,64.801,64.4952,64.6286,153579.61511178,0
+VPL.US,D,20180313,000000,64.9927,65.0803,64.2695,64.3814,478724.06448341,0
+VPL.US,D,20180314,000000,64.8788,64.9489,64.4514,64.6803,977837.26727904,0
+VPL.US,D,20180315,000000,64.7581,64.9021,64.3989,64.5478,303988.93341137,0
+VPL.US,D,20180316,000000,64.3055,64.4514,64.2324,64.2957,201956.94731618,0
+VPL.US,D,20180319,000000,63.8839,63.8927,63.1141,63.4546,314517.8938871,0
+VPL.US,D,20180320,000000,63.7438,63.8927,63.6319,63.771,430218.31779375,0
+VPL.US,D,20180321,000000,63.6309,64.1935,63.5792,63.917,450879.69481473,0
+VPL.US,D,20180322,000000,63.4215,63.6309,62.9067,62.9153,222984.04879118,0
+VPL.US,D,20180323,000000,62.6429,62.7684,61.54,61.5565,335030.31010517,0
+VPL.US,D,20180326,000000,62.4978,62.7791,61.9809,62.7528,340525.42275857,0
+VPL.US,D,20180327,000000,63.366,63.4576,62.3586,62.4462,260733.79819516,0
+VPL.US,D,20180328,000000,62.9787,63.2668,62.6487,62.9173,191106.43696934,0
+VPL.US,D,20180329,000000,63.3583,64.0193,63.2668,63.7662,379064.15076001,0
+VPL.US,D,20180402,000000,63.331,63.6874,62.3207,62.5679,240235.76439944,0
+VPL.US,D,20180403,000000,63.2571,63.4235,62.9368,63.366,305009.0580823,0
+VPL.US,D,20180404,000000,62.3236,63.3982,62.2808,63.366,1239390.8635482,0
+VPL.US,D,20180405,000000,63.5101,63.7476,63.4157,63.626,468898.81538692,0
+VPL.US,D,20180406,000000,63.1714,63.3973,62.4891,62.7256,139082.13338346,0
+VPL.US,D,20180409,000000,63.3982,63.7575,63.2668,63.3028,115067.59732328,0
+VPL.US,D,20180410,000000,63.7476,63.9209,63.5734,63.7846,421345.39051998,0
+VPL.US,D,20180411,000000,63.5393,63.9317,63.5393,63.6533,183126.24719712,0
+VPL.US,D,20180412,000000,63.5393,63.7662,63.4576,63.66,108471.20204425,0
+VPL.US,D,20180413,000000,63.7846,63.8022,63.4401,63.6446,159163.07693104,0
+VPL.US,D,20180416,000000,63.7934,63.8956,63.6874,63.81,189486.35982325,0
+VPL.US,D,20180417,000000,63.7282,64.1166,63.7117,63.9647,452851.11399249,0
+VPL.US,D,20180418,000000,64.3346,64.5205,64.3103,64.4563,188634.71495698,0
+VPL.US,D,20180419,000000,64.2724,64.3697,63.9832,64.1166,160683.50443656,0
+VPL.US,D,20180420,000000,63.9832,64.0193,63.6776,63.8363,128010.75012196,0
+VPL.US,D,20180423,000000,63.8635,63.8635,63.4839,63.66,175918.59896824,0
+VPL.US,D,20180424,000000,63.9735,63.9735,63.2852,63.4401,204714.26314375,0
+VPL.US,D,20180425,000000,63.4401,63.5822,63.2328,63.52,132583.33311323,0
+VPL.US,D,20180426,000000,63.8956,64.1331,63.846,64.0631,116771.91437169,0
+VPL.US,D,20180427,000000,64.247,64.2821,64.0279,64.1682,130614.99588311,0
+VPL.US,D,20180430,000000,64.3191,64.4281,63.9832,63.9832,134048.28556112,0
+VPL.US,D,20180501,000000,63.9394,63.9735,63.5344,63.9132,327738.42197396,0
+VPL.US,D,20180502,000000,63.9053,64.1731,63.7379,63.81,203721.87600164,0
+VPL.US,D,20180503,000000,63.7846,64.0533,63.366,63.9132,152467.03201145,0
+VPL.US,D,20180504,000000,63.5297,64.3103,63.407,64.2189,183435.46927763,0
+VPL.US,D,20180507,000000,63.9832,64.1331,63.9082,64.0631,139307.11556164,0
+VPL.US,D,20180508,000000,64.0115,64.1594,63.9346,64.1419,152555.38117732,0
+VPL.US,D,20180509,000000,63.7379,63.8791,63.6446,63.8791,1566725.5503805,0
+VPL.US,D,20180510,000000,64.2645,64.5878,64.2383,64.4903,224497.28508553,0
+VPL.US,D,20180511,000000,64.797,64.8846,64.7288,64.8213,122071.8370075,0
+VPL.US,D,20180514,000000,65.0569,65.1163,64.9021,64.9547,322705.60146751,0
+VPL.US,D,20180515,000000,64.3191,64.3697,64.1078,64.2373,188088.18290771,0
+VPL.US,D,20180516,000000,64.4378,64.6666,64.4281,64.5711,592867.07751279,0
+VPL.US,D,20180517,000000,64.3941,64.5177,64.247,64.4135,324673.93869764,0
+VPL.US,D,20180518,000000,64.3006,64.3425,64.1419,64.212,128157.65629311,0
+VPL.US,D,20180521,000000,64.4222,64.5273,64.3989,64.5273,149017.30527933,0
+VPL.US,D,20180522,000000,64.5711,64.6316,64.3191,64.3522,212813.6215583,0
+VPL.US,D,20180523,000000,63.9209,64.2276,63.8274,64.2189,160645.49374892,0
+VPL.US,D,20180524,000000,63.9832,64.0708,63.407,63.9053,290423.22718811,0
+VPL.US,D,20180525,000000,63.7846,63.9404,63.6952,63.7662,150756.55106774,0
+VPL.US,D,20180529,000000,63.3739,63.4653,63.002,63.1714,160136.97238728,0
+VPL.US,D,20180530,000000,63.2483,63.6494,63.1452,63.6162,197440.86669842,0
+VPL.US,D,20180531,000000,63.4839,63.5734,63.1977,63.2766,143516.02873064,0
+VPL.US,D,20180601,000000,63.6688,63.8722,63.4235,63.8188,163762.37013525,0
+VPL.US,D,20180604,000000,64.3103,64.3814,64.1507,64.212,148174.90625601,0
+VPL.US,D,20180605,000000,64.1419,64.1594,63.9735,64.0991,160970.12556767,0
+VPL.US,D,20180606,000000,64.2918,64.545,64.1857,64.5177,260380.40153172,0
+VPL.US,D,20180607,000000,64.5955,64.6841,64.2276,64.3522,461194.97358699,0
+VPL.US,D,20180608,000000,64.3103,64.4806,64.2042,64.4222,285618.47080749,0
+VPL.US,D,20180611,000000,64.5527,64.7376,64.5089,64.649,141699.73425107,0
+VPL.US,D,20180612,000000,64.3941,64.4037,64.1176,64.1857,309653.55318532,0
+VPL.US,D,20180613,000000,64.212,64.3259,63.7846,63.992,204664.95198142,0
+VPL.US,D,20180614,000000,64.0017,64.0279,63.7087,63.7575,440109.3151067,0
+VPL.US,D,20180615,000000,63.3398,63.3398,63.0507,63.2766,229123.28850266,0
+VPL.US,D,20180618,000000,62.891,62.9447,62.6477,62.9086,172458.59907729,0
+VPL.US,D,20180619,000000,62.0257,62.1318,61.8953,62.1212,413475.12354714,0
+VPL.US,D,20180620,000000,62.4891,62.5076,62.1716,62.2622,276229.8309609,0
+VPL.US,D,20180621,000000,62.0774,62.1279,61.8553,61.869,136302.21660647,0
+VPL.US,D,20180622,000000,62.6507,62.6507,62.378,62.4228,214810.72363313,0
+VPL.US,D,20180625,000000,61.904,62.0014,61.392,61.5963,340797.66146733,0
+VPL.US,D,20180626,000000,61.9653,62.0705,61.6665,61.8855,359108.53975005,0
+VPL.US,D,20180627,000000,61.8953,62.0354,61.2703,61.2703,504948.35700601,0
+VPL.US,D,20180628,000000,61.3063,61.6198,61.2353,61.5692,284349.73569308,0
+VPL.US,D,20180629,000000,61.6393,61.7649,61.577,61.6217,325305.73796512,0
+VPL.US,D,20180702,000000,60.3972,60.5968,60.2502,60.5481,839784.50440946,0
+VPL.US,D,20180703,000000,60.8031,60.9608,60.4254,60.4429,208831.74519925,0
+VPL.US,D,20180705,000000,60.5559,60.6619,60.3787,60.5403,475980.1037623,0
+VPL.US,D,20180706,000000,60.7427,61.1019,60.6718,60.989,170532.38179834,0
+VPL.US,D,20180709,000000,61.684,61.7989,61.5371,61.7931,211257.23799691,0
+VPL.US,D,20180710,000000,61.4913,61.5692,61.4008,61.5459,215434.30437356,0
+VPL.US,D,20180711,000000,60.8382,60.9725,60.367,60.4955,575073.96643465,0
+VPL.US,D,20180712,000000,60.8294,60.8984,60.6892,60.8654,145085.7673985,0
+VPL.US,D,20180713,000000,61.0854,61.2606,60.9706,61.2606,205373.79994007,0
+VPL.US,D,20180716,000000,61.2265,61.2801,61.0932,61.1545,144426.23060218,0
+VPL.US,D,20180717,000000,61.2703,61.5371,61.2168,61.4631,121114.37860537,0
+VPL.US,D,20180718,000000,61.3063,61.5517,61.2519,61.4816,181998.25435856,0
+VPL.US,D,20180719,000000,61.0854,61.3833,60.953,61.2265,169971.46732671,0
+VPL.US,D,20180720,000000,61.4543,61.649,61.392,61.6217,100028.72012508,0
+VPL.US,D,20180723,000000,61.6052,61.6217,61.4543,61.5867,210451.82234533,0
+VPL.US,D,20180724,000000,62.0705,62.2467,61.869,61.9391,3747772.6431556,0
+VPL.US,D,20180725,000000,62.089,62.6176,61.9293,62.4666,535940.42253748,0
+VPL.US,D,20180726,000000,62.493,62.5883,62.3586,62.3616,241960.6277655,0
+VPL.US,D,20180727,000000,62.7236,62.8823,62.5202,62.5806,221890.98469262,0
+VPL.US,D,20180730,000000,62.5893,62.6331,62.2836,62.3197,257996.00136934,0
+VPL.US,D,20180731,000000,62.089,62.378,61.9916,62.1152,252288.23432834,0
+VPL.US,D,20180801,000000,62.2836,62.3527,62.0257,62.1931,179853.21879671,0
+VPL.US,D,20180802,000000,61.4816,61.6928,61.4008,61.684,1394276.197146,0
+VPL.US,D,20180803,000000,61.4289,61.7463,61.4105,61.7463,159357.23963276,0
+VPL.US,D,20180806,000000,61.2986,61.4543,61.2314,61.3501,146797.27565809,0
+VPL.US,D,20180807,000000,61.9741,62.0169,61.869,61.9293,161934.77518097,0
+VPL.US,D,20180808,000000,61.8359,62.0578,61.7998,61.9391,166646.04581632,0
+VPL.US,D,20180809,000000,61.9741,62.0637,61.7523,61.7931,2236284.8404403,0
+VPL.US,D,20180810,000000,61.0154,61.0154,60.6892,60.8294,119977.13992387,0
+VPL.US,D,20180813,000000,60.5743,60.5792,60.1918,60.295,410520.5630702,0
+VPL.US,D,20180814,000000,60.5403,60.6619,60.4604,60.5743,171222.73807112,0
+VPL.US,D,20180815,000000,60.0107,60.037,59.5883,59.9144,1285427.9701731,0
+VPL.US,D,20180816,000000,60.1606,60.3972,60.1606,60.2765,140963.1487636,0
+VPL.US,D,20180817,000000,60.3203,60.8031,60.259,60.628,158455.25628827,0
+VPL.US,D,20180820,000000,60.628,60.8304,60.6181,60.7603,114993.63057976,0
+VPL.US,D,20180821,000000,60.8118,61.0289,60.8031,60.9258,146530.17352874,0
+VPL.US,D,20180822,000000,61.1019,61.2168,61.0416,61.0854,109087.59157352,0
+VPL.US,D,20180823,000000,60.6989,60.7944,60.6074,60.6531,287842.60969225,0
+VPL.US,D,20180824,000000,60.8469,61.1088,60.8469,61.0777,89272.722839396,0
+VPL.US,D,20180827,000000,61.5692,61.9128,61.5545,61.8622,256730.34820258,0
+VPL.US,D,20180828,000000,61.8622,61.9488,61.7191,61.7386,261511.47631792,0
+VPL.US,D,20180829,000000,61.904,62.1231,61.8077,62.1231,239045.10529207,0
+VPL.US,D,20180830,000000,61.6665,61.7288,61.3765,61.5545,455763.55451828,0
+VPL.US,D,20180831,000000,61.5371,61.7386,61.3327,61.5274,345087.73259102,0
+VPL.US,D,20180904,000000,60.8984,60.9608,60.734,60.8984,362989.73915266,0
+VPL.US,D,20180905,000000,60.3106,60.3972,60.0292,60.2064,541715.9924267,0
+VPL.US,D,20180906,000000,60.0292,60.1256,59.7723,60.1092,285162.34255583,0
+VPL.US,D,20180907,000000,59.6418,59.781,59.4024,59.5435,300433.39314339,0
+VPL.US,D,20180910,000000,59.8083,59.8083,59.5523,59.6594,278823.80356322,0
+VPL.US,D,20180911,000000,59.4111,59.7655,59.3682,59.7655,300542.28862689,0
+VPL.US,D,20180912,000000,59.6856,60.0196,59.5776,59.9942,493015.05571943,0
+VPL.US,D,20180913,000000,60.6718,60.6718,60.3106,60.4333,384075.39763294,0
+VPL.US,D,20180914,000000,60.9354,61.0504,60.7603,60.9083,351354.35947189,0
+VPL.US,D,20180917,000000,61.0854,61.139,60.77,60.7778,256665.62730202,0
+VPL.US,D,20180918,000000,61.5692,62.089,61.5692,61.9391,346750.95700415,0
+VPL.US,D,20180919,000000,62.1298,62.3197,62.1065,62.2467,284061.05993022,0
+VPL.US,D,20180920,000000,62.4413,62.5893,62.3616,62.5552,287543.66077056,0
+VPL.US,D,20180921,000000,62.5649,62.7499,62.5114,62.6604,292547.71643232,0
+VPL.US,D,20180924,000000,62.4512,62.5738,62.3002,62.3616,327125.11439234,0
+VPL.US,D,20180925,000000,62.9437,62.9437,62.7402,62.7781,231020.74093692,0
+VPL.US,D,20180926,000000,62.9961,63.3339,62.969,63.0039,606360.8716243,0
+VPL.US,D,20180927,000000,62.8201,63.1743,62.7781,62.9368,1026327.6042304,0
+VPL.US,D,20180928,000000,62.7684,62.9787,62.6419,62.8201,464460.81077622,0
+VPL.US,D,20181001,000000,62.9447,63.1655,62.9144,62.9961,385432.48191321,0
+VPL.US,D,20181002,000000,62.4024,62.6331,62.2632,62.5641,978547.14255358,0
+VPL.US,D,20181003,000000,62.2905,62.3596,61.9557,62.0597,336493.20792129,0
+VPL.US,D,20181004,000000,61.6353,61.6353,60.8984,61.1496,309015.59002253,0
+VPL.US,D,20181005,000000,61.284,61.4008,60.8196,61.0884,422187.7895433,0
+VPL.US,D,20181008,000000,60.77,61.1332,60.5665,61.0717,276205.17537972,0
+VPL.US,D,20181009,000000,60.4079,60.8644,60.2502,60.7954,1820406.8250449,0
+VPL.US,D,20181010,000000,60.5579,60.5939,59.2096,59.2495,515029.40775715,0
+VPL.US,D,20181011,000000,58.756,59.0968,57.8381,58.209,533529.31216217,0
+VPL.US,D,20181012,000000,58.685,58.8076,57.9675,58.6227,2185010.4774484,0
+VPL.US,D,20181015,000000,58.4027,58.7385,58.2167,58.463,216034.25684872,0
+VPL.US,D,20181016,000000,58.977,59.4695,58.904,59.4179,294953.69022822,0
+VPL.US,D,20181017,000000,59.3128,59.4364,58.977,59.2593,445352.73536899,0
+VPL.US,D,20181018,000000,59.0013,59.0295,58.0678,58.3131,252980.64523289,0
+VPL.US,D,20181019,000000,58.7823,59.1269,58.4981,58.5866,186522.55350337,0
+VPL.US,D,20181022,000000,58.8368,58.8368,58.2771,58.4465,400416.91136965,0
+VPL.US,D,20181023,000000,57.2258,57.8566,56.8121,57.6784,569041.56757492,0
+VPL.US,D,20181024,000000,57.2356,57.3075,55.9098,55.938,302964.6994769,0
+VPL.US,D,20181025,000000,56.1959,56.8209,56.0451,56.5454,278635.8047568,0
+VPL.US,D,20181026,000000,55.5477,56.1141,55.0181,55.7092,593270.81265446,0
+VPL.US,D,20181029,000000,56.0178,56.2476,54.7719,55.2303,370477.84461735,0
+VPL.US,D,20181030,000000,55.645,56.1415,55.5652,56.1054,605226.71489044,0
+VPL.US,D,20181031,000000,56.6096,56.8306,56.5065,56.5999,466018.22165349,0
+VPL.US,D,20181101,000000,56.8306,57.1402,56.6096,57.0944,738402.80926765,0
+VPL.US,D,20181102,000000,57.8722,57.9948,57.1567,57.4497,404803.55018625,0
+VPL.US,D,20181105,000000,57.4137,57.5694,57.2531,57.44,396549.06707351,0
+VPL.US,D,20181106,000000,57.7057,57.915,57.6074,57.8877,315579.11119332,0
+VPL.US,D,20181107,000000,58.28,58.7035,58.0835,58.6947,284924.00527119,0
+VPL.US,D,20181108,000000,58.3481,58.4299,57.9238,58.1194,234512.58762021,0
+VPL.US,D,20181109,000000,57.5626,57.6181,57.2628,57.474,587461.34134113,0
+VPL.US,D,20181112,000000,57.4497,57.554,56.6963,56.8121,267846.93336288,0
+VPL.US,D,20181113,000000,56.8306,57.2453,56.5912,56.8588,293667.49074381,0
+VPL.US,D,20181114,000000,57.1304,57.1392,56.4753,56.8034,285618.47080749,0
+VPL.US,D,20181115,000000,56.8034,57.511,56.8034,57.4303,375928.78268782,0
+VPL.US,D,20181116,000000,56.9435,57.5626,56.8822,57.4828,157584.09242024,0
+VPL.US,D,20181119,000000,57.3611,57.4497,56.8667,56.9873,201368.29531573,0
+VPL.US,D,20181120,000000,56.2651,56.4403,55.8659,55.9564,491175.13297458,0
+VPL.US,D,20181121,000000,56.671,57.0351,56.6612,56.7859,183982.00132692,0
+VPL.US,D,20181123,000000,56.5376,56.7665,56.4841,56.5113,193861.69816515,0
+VPL.US,D,20181126,000000,57.3164,57.4702,57.2083,57.4225,278866.95083027,0
+VPL.US,D,20181127,000000,57.2005,57.474,57.1032,57.4663,1476619.6743606,0
+VPL.US,D,20181128,000000,57.6269,58.4212,57.4303,58.3929,1805209.7412009,0
+VPL.US,D,20181129,000000,58.0921,58.2713,57.8284,58.0396,412673.81715909,0
+VPL.US,D,20181130,000000,57.8284,58.0123,57.7593,57.9675,1073563.5884899,0
+VPL.US,D,20181203,000000,59.0558,59.1094,58.7122,58.9682,450892.02260532,0
+VPL.US,D,20181204,000000,58.3929,58.3929,56.9873,57.0058,1587451.648302,0
+VPL.US,D,20181206,000000,56.2729,56.8734,55.6995,56.7859,659872.72860747,0
+VPL.US,D,20181207,000000,56.8667,57.0944,56.0451,56.2377,506330.09686745,0
+VPL.US,D,20181210,000000,55.7696,55.9799,55.1271,55.8047,496986.65891967,0
+VPL.US,D,20181211,000000,56.0704,56.1589,55.4532,55.7959,850121.35681525,0
+VPL.US,D,20181212,000000,56.6096,56.8784,56.4305,56.4305,441057.52766589,0
+VPL.US,D,20181213,000000,56.5736,56.6963,56.3254,56.3877,340243.93820688,0
+VPL.US,D,20181214,000000,55.6898,55.938,55.6119,55.6295,507760.12057534,0
+VPL.US,D,20181217,000000,55.7248,55.8494,55.0697,55.2935,558371.86482333,0
+VPL.US,D,20181218,000000,55.5554,55.8047,55.2761,55.4503,602939.90973687,0
+VPL.US,D,20181219,000000,55.4231,55.9468,54.4526,54.7182,774672.19648551,0
+VPL.US,D,20181220,000000,54.6122,54.7621,54.0651,54.4146,868711.66501789,0
+VPL.US,D,20181221,000000,53.6233,53.9659,52.9856,53.1199,1018157.3610201,0
+VPL.US,D,20181224,000000,52.8318,53.2455,52.6702,52.7239,649416.70755936,0
+VPL.US,D,20181226,000000,53.1647,53.8636,52.6411,53.776,1254408.1671128,0
+VPL.US,D,20181227,000000,53.6466,54.3931,53.2728,54.367,939921.09270217,0
+VPL.US,D,20181228,000000,54.7359,54.8177,54.3406,54.6346,635783.1984879,0
+VPL.US,D,20181231,000000,54.7621,54.9188,54.2598,54.4468,727758.78941312,0
+VPL.US,D,20190102,000000,53.7576,54.5645,53.7576,54.4468,485627.62721119,0
+VPL.US,D,20190103,000000,54.3406,54.3767,53.7206,53.9611,239452.94969727,0
+VPL.US,D,20190104,000000,54.7719,55.8932,54.7096,55.7774,309041.27291958,0
+VPL.US,D,20190107,000000,55.8222,56.2631,55.6674,55.9584,250007.59307006,0
+VPL.US,D,20190108,000000,56.2631,56.3079,55.9283,56.1454,177650.65354548,0
+VPL.US,D,20190109,000000,56.6233,56.9075,56.4948,56.7197,174217.36386747,0
+VPL.US,D,20190110,000000,56.5844,56.9971,56.4948,56.9804,1946937.2129808,0
+VPL.US,D,20190111,000000,56.449,56.6135,56.3332,56.5317,633675.14629781,0
+VPL.US,D,20190114,000000,56.1278,56.4403,56.083,56.2534,413923.03327174,0
+VPL.US,D,20190115,000000,56.8189,57.0448,56.7421,56.8472,651137.4616619,0
+VPL.US,D,20190116,000000,57.0612,57.3417,57.0262,57.2045,275204.56971055,0
+VPL.US,D,20190117,000000,56.7459,57.439,56.7371,57.259,177880.77230307,0
+VPL.US,D,20190118,000000,57.7447,57.9042,57.6191,57.8527,251993.39467018,0
+VPL.US,D,20190122,000000,57.106,57.1421,56.5484,56.7635,330166.99671927,0
+VPL.US,D,20190123,000000,57.0262,57.1421,56.5844,56.8812,238762.5934245,0
+VPL.US,D,20190124,000000,57.0701,57.2541,56.9883,57.1694,461263.80375109,0
+VPL.US,D,20190125,000000,57.8702,58.0844,57.8343,57.9599,555478.94329931,0
+VPL.US,D,20190128,000000,57.511,57.5918,57.3582,57.5383,938922.54166476,0
+VPL.US,D,20190129,000000,57.7709,57.8771,57.6094,57.6094,335364.18776686,0
+VPL.US,D,20190130,000000,57.8771,58.6324,57.7905,58.427,575516.73957985,0
+VPL.US,D,20190131,000000,58.284,58.5681,58.247,58.4611,334504.32437353,0
+VPL.US,D,20190201,000000,58.2372,58.2742,58.0338,58.1457,409302.16643401,0
+VPL.US,D,20190204,000000,58.1738,58.5156,58.1506,58.4972,376103.42638778,0
+VPL.US,D,20190205,000000,58.8115,59.0081,58.8115,59.0081,753191.02139061,0
+VPL.US,D,20190206,000000,58.6782,58.7327,58.3248,58.3716,1003184.2320383,0
+VPL.US,D,20190207,000000,57.9413,58.0298,57.5286,57.7349,529863.84909481,0
+VPL.US,D,20190208,000000,57.222,57.4117,57.0798,57.3942,381488.61624179,0
+VPL.US,D,20190211,000000,57.439,57.4925,57.3038,57.3846,424079.07808227,0
+VPL.US,D,20190212,000000,58.1554,58.3559,58.1554,58.2654,1051372.5381204,0
+VPL.US,D,20190213,000000,58.5866,58.6324,58.317,58.3442,382602.226658,0
+VPL.US,D,20190214,000000,58.3004,58.5496,58.1652,58.3346,484173.975238,0
+VPL.US,D,20190215,000000,58.7141,59.0081,58.6558,58.974,205472.42226475,0
+VPL.US,D,20190219,000000,58.8494,59.2787,58.8213,59.1172,1199110.8351265,0
+VPL.US,D,20190220,000000,59.3333,59.5552,59.233,59.306,527141.46200721,0
+VPL.US,D,20190221,000000,59.2164,59.3245,59.0451,59.1824,431032.97928827,0
+VPL.US,D,20190222,000000,59.3946,59.6389,59.3946,59.4948,272213.02586185,0
+VPL.US,D,20190225,000000,59.9524,60.0097,59.7275,59.7645,390516.66821377,0
+VPL.US,D,20190226,000000,59.6935,60.0117,59.6837,59.8453,317135.49475471,0
+VPL.US,D,20190227,000000,59.7099,59.7373,59.4501,59.565,184009.73885573,0
+VPL.US,D,20190228,000000,59.1911,59.2272,58.9653,58.9653,280429.49828696,0
+VPL.US,D,20190301,000000,59.27,59.3245,58.9956,59.2787,410545.21865137,0
+VPL.US,D,20190304,000000,59.2973,59.4413,58.7929,59.0918,498949.85957037,0
+VPL.US,D,20190305,000000,59.0364,59.2428,58.9565,59.0996,636284.52863837,0
+VPL.US,D,20190306,000000,59.1269,59.1356,58.8767,58.9099,317435.47099229,0
+VPL.US,D,20190307,000000,58.7054,58.7677,58.1837,58.1837,438830.30683347,0
+VPL.US,D,20190308,000000,57.7097,58.0113,57.6473,58.0027,397255.8604004,0
+VPL.US,D,20190311,000000,58.1652,58.6597,58.1652,58.6597,255522.22472522,0
+VPL.US,D,20190312,000000,58.7239,58.8583,58.6693,58.7501,328060.99916095,0
+VPL.US,D,20190313,000000,58.6597,58.9702,58.6051,58.8494,602972.78384509,0
+VPL.US,D,20190314,000000,58.3716,58.4348,58.2196,58.3716,278915.23467673,0
+VPL.US,D,20190315,000000,58.7327,59.0451,58.7327,58.9653,367012.70814699,0
+VPL.US,D,20190318,000000,59.0918,59.233,59.0364,59.1824,275008.35237707,0
+VPL.US,D,20190319,000000,59.27,59.4083,59.0451,59.1454,273816.66595382,0
+VPL.US,D,20190320,000000,58.9916,59.5134,58.831,59.1911,321823.13712478,0
+VPL.US,D,20190321,000000,59.0636,59.5552,59.0636,59.5552,303894.42035021,0
+VPL.US,D,20190322,000000,59.2428,59.342,58.6782,58.6782,280105.89378409,0
+VPL.US,D,20190325,000000,58.5964,58.8213,58.4173,58.8115,225676.64371819,0
+VPL.US,D,20190326,000000,59.4774,59.5357,59.1834,59.2982,248697.76532037,0
+VPL.US,D,20190327,000000,59.3255,59.3966,58.7677,59.0091,411882.78392987,0
+VPL.US,D,20190328,000000,59.1094,59.1639,58.9195,59.1639,234790.99022426,0
+VPL.US,D,20190329,000000,59.3966,59.3966,59.1541,59.2612,251499.25573088,0
+VPL.US,D,20190401,000000,59.9192,60.2084,59.8754,60.1441,508465.88658635,0
+VPL.US,D,20190402,000000,59.9104,59.9552,59.7577,59.891,207192.1490514,0
+VPL.US,D,20190403,000000,60.4419,60.5335,60.2345,60.291,434301.89842514,0
+VPL.US,D,20190404,000000,60.0915,60.2532,60.0915,60.2249,335003.59989224,0
+VPL.US,D,20190405,000000,60.1178,60.334,60.1178,60.334,165617.70261833,0
+VPL.US,D,20190408,000000,60.1344,60.2084,59.964,60.1986,242779.39852354,0
+VPL.US,D,20190409,000000,60.0088,60.0088,59.7294,59.7664,2031182.2518931,0
+VPL.US,D,20190410,000000,59.891,60,59.8482,60,764196.65643564,0
+VPL.US,D,20190411,000000,59.7937,59.8073,59.5853,59.6856,294870.47764177,0
+VPL.US,D,20190412,000000,60.1626,60.2122,60.0448,60.1344,971000.48008361,0
+VPL.US,D,20190415,000000,60.2345,60.291,60.0818,60.1441,143367.06792773,0
+VPL.US,D,20190416,000000,60.4419,60.5151,60.3241,60.334,161145.79658351,0
+VPL.US,D,20190417,000000,60.5491,60.5491,60.2979,60.3865,295762.18782743,0
+VPL.US,D,20190418,000000,60.291,60.329,60.1266,60.1986,321950.52429416,0
+VPL.US,D,20190422,000000,60.2249,60.2249,59.8666,60.0448,280838.37000803,0
+VPL.US,D,20190423,000000,60.0274,60.3515,60.0274,60.3163,211259.29262867,0
+VPL.US,D,20190424,000000,59.7839,59.7937,59.5143,59.6137,353883.61117363,0
+VPL.US,D,20190425,000000,59.6137,59.7577,59.5756,59.6506,316531.43301604,0
+VPL.US,D,20190426,000000,59.8395,60,59.7791,59.9826,285479.7831634,0
+VPL.US,D,20190429,000000,60.1344,60.3126,60.0984,60.291,281140.40087737,0
+VPL.US,D,20190430,000000,60.1441,60.1441,59.858,59.9922,276873.95801898,0
+VPL.US,D,20190501,000000,60.1529,60.3601,59.7109,59.7664,359653.01716757,0
+VPL.US,D,20190502,000000,59.9455,60.0545,59.6769,59.8754,272241.79070655,0
+VPL.US,D,20190503,000000,60.1013,60.5335,60.0965,60.4683,365562.13812146,0
+VPL.US,D,20190506,000000,59.1454,59.7294,59.1366,59.6671,737240.91500499,0
+VPL.US,D,20190507,000000,59.2437,59.3615,58.5681,58.7677,467065.05653736,0
+VPL.US,D,20190508,000000,58.5419,58.7501,58.4348,58.4884,616719.2976636,0
+VPL.US,D,20190509,000000,57.5811,58.0465,57.3105,57.9743,313778.22645199,0
+VPL.US,D,20190510,000000,58.0289,58.4524,57.5082,58.427,403028.34834197,0
+VPL.US,D,20190513,000000,57.3192,57.436,56.8627,56.9679,1066628.1789697,0
+VPL.US,D,20190514,000000,57.4993,57.7611,57.4624,57.5899,335421.71745626,0
+VPL.US,D,20190515,000000,57.3913,57.8693,57.2473,57.8411,576462.89750727,0
+VPL.US,D,20190516,000000,57.9024,58.2547,57.8925,57.9579,221000.30182283,0
+VPL.US,D,20190517,000000,57.6356,57.8877,57.5266,57.553,214263.16426796,0
+VPL.US,D,20190520,000000,57.4088,57.6793,57.365,57.4624,351347.16826071,0
+VPL.US,D,20190521,000000,57.7963,57.9617,57.7135,57.9393,231606.31098973,0
+VPL.US,D,20190522,000000,57.698,57.7689,57.6201,57.6532,251287.62865917,0
+VPL.US,D,20190523,000000,57.3192,57.3913,57.1577,57.293,236412.09468624,0
+VPL.US,D,20190524,000000,57.8761,57.9024,57.6453,57.8059,146812.68539632,0
+VPL.US,D,20190528,000000,58.0017,58.0522,57.4624,57.4624,311168.84411142,0
+VPL.US,D,20190529,000000,57.3105,57.3913,57.0419,57.2473,285963.64894388,0
+VPL.US,D,20190530,000000,57.3008,57.436,57.2278,57.3913,208999.19768803,0
+VPL.US,D,20190531,000000,56.8053,57.0671,56.7352,56.9931,197591.8821331,0
+VPL.US,D,20190603,000000,57.1956,57.293,57.0224,57.2278,515592.37686054,0
+VPL.US,D,20190604,000000,57.3816,57.8411,57.2658,57.8235,3039420.8780715,0
+VPL.US,D,20190605,000000,58.0668,58.0736,57.657,57.7689,2709856.9157749,0
+VPL.US,D,20190606,000000,57.8925,58.0289,57.7963,57.9295,416916.6317522,0
+VPL.US,D,20190607,000000,58.3083,58.6324,58.283,58.5341,251973.87566841,0
+VPL.US,D,20190610,000000,58.8845,59.0287,58.8115,58.8494,292258.01335356,0
+VPL.US,D,20190611,000000,59.3333,59.3576,59.0928,59.1834,226874.49403673,0
+VPL.US,D,20190612,000000,58.7929,58.8494,58.5156,58.5341,189328.15317741,0
+VPL.US,D,20190613,000000,58.5419,58.6051,58.2732,58.4524,370651.46100143,0
+VPL.US,D,20190614,000000,58.2265,58.245,58.1146,58.1544,171311.08723697,0
+VPL.US,D,20190617,000000,58.2927,58.3726,58.247,58.2742,326323.8080043,0
+VPL.US,D,20190618,000000,58.5088,58.9887,58.4991,58.9449,346582.47719949,0
+VPL.US,D,20190619,000000,59.2437,59.5513,59.1853,59.453,332584.27098988,0
+VPL.US,D,20190620,000000,60.2424,60.2755,59.8627,60.1246,224477.76608377,0
+VPL.US,D,20190621,000000,59.635,59.8073,59.603,59.6262,252988.86375994,0
+VPL.US,D,20190624,000000,59.6535,59.7236,59.6214,59.6612,130734.16452543,0
+VPL.US,D,20190625,000000,59.7791,59.8073,59.3975,59.3975,253936.04900325,0
+VPL.US,D,20190626,000000,59.6982,59.7149,59.4987,59.4987,207115.10036025,0
+VPL.US,D,20190627,000000,59.8716,59.9212,59.8152,59.8783,534138.51048026,0
+VPL.US,D,20190628,000000,59.9962,60.0244,59.8783,59.9416,299023.91575313,0
+VPL.US,D,20190701,000000,60.7233,60.8499,60.2902,60.5159,351043.08275961,0
+VPL.US,D,20190702,000000,60.586,60.6863,60.5422,60.6396,152877.95836429,0
+VPL.US,D,20190703,000000,60.7233,60.8499,60.6493,60.8499,196259.453434,0
+VPL.US,D,20190705,000000,60.5344,60.6036,60.2201,60.5782,240952.83088515,0
+VPL.US,D,20190708,000000,60.0691,60.1168,60,60.0788,190910.21963585,0
+VPL.US,D,20190709,000000,59.4987,59.635,59.4793,59.5883,243254.01846107,0
+VPL.US,D,20190710,000000,59.9962,60.0788,59.8783,59.9329,345950.67793199,0
+VPL.US,D,20190711,000000,60.2064,60.2424,59.9942,60.1072,317446.77146699,0
+VPL.US,D,20190712,000000,60.1168,60.2239,60.0244,60.2152,267474.01769768,0
+VPL.US,D,20190715,000000,60.2619,60.2717,60.147,60.2152,183234.11536473,0
+VPL.US,D,20190716,000000,60.0157,60.0984,59.8716,59.8783,290473.56566634,0
+VPL.US,D,20190717,000000,59.9154,59.9883,59.8248,59.8248,258216.874284,0
+VPL.US,D,20190718,000000,59.4063,59.8871,59.3722,59.8783,387107.00680105,0
+VPL.US,D,20190719,000000,60.2979,60.3417,60.0517,60.0691,224987.3147613,0
+VPL.US,D,20190722,000000,60.151,60.1606,60.0059,60.1168,184894.25783023,0
+VPL.US,D,20190723,000000,60.4781,60.4867,60.3155,60.4604,203025.35583357,0
+VPL.US,D,20190724,000000,60.3155,60.4693,60.3155,60.4693,188403.56888351,0
+VPL.US,D,20190725,000000,60.3057,60.3057,59.8346,59.8783,257081.69023426,0
+VPL.US,D,20190726,000000,59.9154,59.9786,59.8783,59.9611,231350.50933508,0
+VPL.US,D,20190729,000000,59.7888,59.9416,59.6896,59.743,1078126.9256382,0
+VPL.US,D,20190730,000000,59.4987,59.5328,59.3751,59.416,289985.59062234,0
+VPL.US,D,20190731,000000,59.453,59.6535,58.683,59.0811,763621.35954167,0
+VPL.US,D,20190801,000000,59.1356,59.7284,58.5808,58.8173,1700705.0057775,0
+VPL.US,D,20190802,000000,58.4991,58.5808,58.1136,58.3258,452878.85152131,0
+VPL.US,D,20190805,000000,57.2676,57.3846,56.2145,56.4666,2107702.9026879,0
+VPL.US,D,20190806,000000,56.9581,57.0321,56.4948,56.9931,743239.41244062,0
+VPL.US,D,20190807,000000,56.6847,57.3222,56.4763,57.2482,748038.00492595,0
+VPL.US,D,20190808,000000,57.3582,57.8741,57.2764,57.8293,369166.98955178,0
+VPL.US,D,20190809,000000,57.5567,57.5909,57.0622,57.2482,267747.28372232,0
+VPL.US,D,20190812,000000,57.0127,57.0478,56.5317,56.5902,645724.53427906,0
+VPL.US,D,20190813,000000,56.6048,57.4215,56.564,57.2861,475633.89831003,0
+VPL.US,D,20190814,000000,56.3235,56.3965,55.8776,55.8776,459855.35367671,0
+VPL.US,D,20190815,000000,56.4237,56.5133,56.1327,56.342,442672.46823256,0
+VPL.US,D,20190816,000000,56.7226,57.0419,56.6505,56.9767,296668.28043545,0
+VPL.US,D,20190819,000000,57.295,57.3319,57.1129,57.1129,445308.56078605,0
+VPL.US,D,20190820,000000,57.3846,57.403,57.1868,57.1956,284084.6881955,0
+VPL.US,D,20190821,000000,57.511,57.5665,57.3436,57.4117,269216.34543374,0
+VPL.US,D,20190822,000000,57.221,57.295,56.9358,57.1314,206289.13839103,0
+VPL.US,D,20190823,000000,56.8939,57.2734,56.3322,56.3613,488752.72212456,0
+VPL.US,D,20190826,000000,57.0759,57.0857,56.7859,56.967,763034.76217298,0
+VPL.US,D,20190827,000000,57.1587,57.1772,56.8229,56.8229,205689.18591588,0
+VPL.US,D,20190828,000000,56.813,57.0857,56.7401,56.9222,283700.4720556,0
+VPL.US,D,20190829,000000,57.3757,57.4663,57.1489,57.3319,313853.22051138,0
+VPL.US,D,20190830,000000,57.7038,57.7194,57.3846,57.5665,492648.30394952,0
+VPL.US,D,20190903,000000,57.3319,57.4838,57.2901,57.4575,350548.94382031,0
+VPL.US,D,20190904,000000,58.0181,58.1594,57.9189,58.135,226142.01781279,0
+VPL.US,D,20190905,000000,58.6178,58.8368,58.5905,58.7366,2824072.8682319,0
+VPL.US,D,20190906,000000,58.8641,59.05,58.8173,58.9907,305829.8834721,0
+VPL.US,D,20190909,000000,59.3255,59.3342,59.1629,59.2894,349578.13031172,0
+VPL.US,D,20190910,000000,59.271,59.4987,59.2087,59.4346,456764.16018745,0
+VPL.US,D,20190911,000000,59.8433,59.9883,59.8034,59.9416,500772.31794524,0
+VPL.US,D,20190912,000000,60.2239,60.4604,60.1072,60.333,300598.79100041,0
+VPL.US,D,20190913,000000,60.7233,60.9589,60.696,60.8323,336851.74116415,0
+VPL.US,D,20190916,000000,60.5422,60.6347,60.3914,60.4235,302110.99997887,0
+VPL.US,D,20190917,000000,60.333,60.623,60.2424,60.6045,248960.7581862,0
+VPL.US,D,20190918,000000,60.3515,60.4323,60.0215,60.3699,263170.59146752,0
+VPL.US,D,20190919,000000,60.7778,60.9131,60.6308,60.6678,218575.83634105,0
+VPL.US,D,20190920,000000,60.77,60.8402,60.5062,60.5159,355654.70375439,0
+VPL.US,D,20190923,000000,60.2803,60.5685,60.2803,60.5159,220879.07854874,0
+VPL.US,D,20190924,000000,60.9151,60.9511,60.4235,60.4781,628802.58706896,0
+VPL.US,D,20190925,000000,60.2793,60.5958,60.1305,60.5257,411345.49772353,0
+VPL.US,D,20190926,000000,60.734,60.734,60.4381,60.5685,463609.16590994,0
+VPL.US,D,20190927,000000,60.2414,60.2414,59.7674,59.8599,463190.02103004,0
+VPL.US,D,20190930,000000,59.8502,60.1684,59.8502,60.15,542825.49357937,0
+VPL.US,D,20191001,000000,60.1305,60.1587,59.6769,59.7498,376853.36698172,0
+VPL.US,D,20191002,000000,59.3576,59.3576,58.792,59.0013,2418395.07223,0
+VPL.US,D,20191003,000000,58.9575,59.4014,58.7959,59.4014,808695.87118508,0
+VPL.US,D,20191004,000000,59.4014,59.894,59.3576,59.894,284896.26774237,0
+VPL.US,D,20191007,000000,59.6671,59.8599,59.5473,59.5844,517033.70104314,0
+VPL.US,D,20191008,000000,59.5746,59.5746,59.1863,59.1863,909874.15778224,0
+VPL.US,D,20191009,000000,59.6399,59.7898,59.566,59.6671,299759.47392472,0
+VPL.US,D,20191010,000000,59.4657,59.9134,59.4657,59.8686,653338.99959725,0
+VPL.US,D,20191011,000000,60.4049,60.9151,60.4049,60.5344,713506.83618062,0
+VPL.US,D,20191014,000000,60.3768,60.4693,60.3145,60.3145,282091.69538421,0
+VPL.US,D,20191015,000000,60.7243,61.177,60.6785,61.0795,361818.59904705,0
+VPL.US,D,20191016,000000,60.9336,61.1428,60.8761,61.0874,483641.82561107,0
+VPL.US,D,20191017,000000,61.1155,61.1896,60.8917,61.0698,342090.02484703,0
+VPL.US,D,20191018,000000,60.7865,60.9336,60.6503,60.8235,335282.00249629,0
+VPL.US,D,20191021,000000,61.3444,61.4154,61.2899,61.3794,227273.09259899,0
+VPL.US,D,20191022,000000,61.5535,61.6811,61.4154,61.4699,461321.33344048,0
+VPL.US,D,20191023,000000,61.4796,61.7035,61.4611,61.6811,312704.68135518,0
+VPL.US,D,20191024,000000,61.7716,61.7814,61.5575,61.7162,408069.38737548,0
+VPL.US,D,20191025,000000,61.5535,61.8553,61.5535,61.7998,1597881.9864531,0
+VPL.US,D,20191028,000000,61.8632,62.0754,61.8272,62.0705,408952.87903409,0
+VPL.US,D,20191029,000000,61.9537,62.1435,61.9537,62.0617,282055.73932833,0
+VPL.US,D,20191030,000000,62.0247,62.2719,61.8087,62.2438,425390.96046372,0
+VPL.US,D,20191031,000000,62.1075,62.1337,61.8553,62.0997,425727.92007306,0
+VPL.US,D,20191101,000000,62.7897,62.968,62.746,62.8989,473183.7499312,0
+VPL.US,D,20191104,000000,63.2473,63.3291,63.0273,63.2639,417411.79800738,0
+VPL.US,D,20191105,000000,63.4088,63.4265,63.1929,63.3291,416070.12346534,0
+VPL.US,D,20191106,000000,63.3291,63.4177,63.1645,63.2931,654374.53400642,0
+VPL.US,D,20191107,000000,63.8294,63.9063,63.6727,63.7272,635336.31607917,0
+VPL.US,D,20191108,000000,63.4002,63.5471,63.2103,63.5092,278218.71450866,0
+VPL.US,D,20191111,000000,63.0546,63.367,63.0273,63.3486,266853.51890489,0
+VPL.US,D,20191112,000000,63.3486,63.4906,63.2541,63.3194,308572.81687733,0
+VPL.US,D,20191113,000000,62.746,63.1014,62.672,63.0449,712555.54167379,0
+VPL.US,D,20191114,000000,62.6624,62.8551,62.5893,62.8551,348391.58046788,0
+VPL.US,D,20191115,000000,63.1743,63.3486,63.1364,63.3009,266174.46310681,0
+VPL.US,D,20191118,000000,63.2191,63.3554,63.0828,63.3486,319274.36642127,0
+VPL.US,D,20191119,000000,63.4536,63.4536,63.1101,63.2833,261292.65803503,0
+VPL.US,D,20191120,000000,62.928,63.0449,62.6234,62.8269,322448.77249699,0
+VPL.US,D,20191121,000000,62.6429,62.7003,62.4793,62.6526,248760.43158918,0
+VPL.US,D,20191122,000000,62.7743,62.8365,62.634,62.7557,174129.01470161,0
+VPL.US,D,20191125,000000,63.0828,63.3389,63.0828,63.3389,160253.05908195,0
+VPL.US,D,20191126,000000,63.1645,63.2736,63.0771,63.2639,239535.13496784,0
+VPL.US,D,20191127,000000,63.3389,63.482,63.3389,63.4459,232089.14945432,0
+VPL.US,D,20191129,000000,62.7557,62.8454,62.746,62.7897,186202.03094815,0
+VPL.US,D,20191202,000000,62.8551,62.8551,62.2818,62.6088,688813.24432236,0
+VPL.US,D,20191203,000000,62.0345,62.4715,61.8632,62.4345,611024.88572907,0
+VPL.US,D,20191204,000000,62.8813,63.0176,62.8269,63.0001,343400.8799126,0
+VPL.US,D,20191205,000000,62.9457,62.9543,62.7557,62.8989,210907.95059699,0
+VPL.US,D,20191206,000000,63.4536,63.6026,63.4536,63.5287,283755.94711323,0
+VPL.US,D,20191209,000000,63.3486,63.482,63.184,63.2007,313878.90340843,0
+VPL.US,D,20191210,000000,63.2279,63.3389,63.1004,63.184,357100.13720053,0
+VPL.US,D,20191211,000000,63.2279,63.5929,63.2279,63.5638,218430.98480168,0
+VPL.US,D,20191212,000000,63.4088,64.1204,63.3194,64.1204,404053.60959231,0
+VPL.US,D,20191213,000000,64.0465,64.4125,63.9277,64.212,365416.25926619,0
+VPL.US,D,20191216,000000,64.503,64.7075,64.503,64.6139,481158.80312401,0
+VPL.US,D,20191217,000000,64.5761,64.7201,64.5215,64.5673,203091.10405002,0
+VPL.US,D,20191218,000000,64.4125,64.4573,64.3579,64.4291,266364.516545,0
+VPL.US,D,20191219,000000,64.2032,64.4291,64.2032,64.4027,242339.707326,0
+VPL.US,D,20191220,000000,64.4845,64.5848,64.4213,64.4213,197922.67784713,0
+VPL.US,D,20191223,000000,64.3473,64.4125,64.2257,64.3667,185730.49295826,0
+VPL.US,D,20191224,000000,64.2451,64.3015,64.1439,64.2353,179157.72594453,0
+VPL.US,D,20191226,000000,64.3473,64.4768,64.2353,64.4768,356879.26428587,0
+VPL.US,D,20191227,000000,64.7454,64.7833,64.4806,64.542,288627.47902618,0
+VPL.US,D,20191230,000000,64.6617,64.6617,64.0416,64.0884,607753.91196043,0
+VPL.US,D,20191231,000000,64.0884,64.3473,63.9861,64.3386,320150.66686871,0
+VPL.US,D,20200102,000000,64.7172,64.9391,64.6714,64.9391,378790.88473537,0
+VPL.US,D,20200103,000000,64.0689,64.5508,64.0319,64.0981,355162.61944686,0
+VPL.US,D,20200106,000000,63.9765,64.3015,63.8927,64.2451,544447.62535722,0
+VPL.US,D,20200107,000000,64.5234,64.5557,64.3065,64.3298,421295.05204176,0
+VPL.US,D,20200108,000000,64.2451,64.6987,64.2451,64.4855,294876.64153706,0
+VPL.US,D,20200109,000000,64.8271,64.9012,64.6714,64.8914,405902.77818011,0
+VPL.US,D,20200110,000000,64.9109,65.017,64.6764,64.8086,262272.71738657,0
+VPL.US,D,20200113,000000,64.9937,65.3927,64.838,65.3373,253153.23430108,0
+VPL.US,D,20200114,000000,65.1153,65.4014,65.1153,65.384,224508.58556023,0
+VPL.US,D,20200115,000000,65.1513,65.2526,65.0578,65.1611,489634.15915141,0
+VPL.US,D,20200116,000000,65.3275,65.5212,65.2808,65.4735,274898.42957768,0
+VPL.US,D,20200117,000000,65.5027,65.568,65.3558,65.5212,282718.35807229,0
+VPL.US,D,20200121,000000,65.1153,65.1611,64.8749,64.9109,281814.32009604,0
+VPL.US,D,20200122,000000,65.3373,65.4638,65.2078,65.2526,227586.42394304,0
+VPL.US,D,20200123,000000,65.0482,65.236,64.7912,65.199,214955.5751725,0
+VPL.US,D,20200124,000000,65.3275,65.3275,64.6131,64.8271,240364.1788847,0
+VPL.US,D,20200127,000000,63.4206,63.6446,63.2279,63.3116,447525.50845965,0
+VPL.US,D,20200128,000000,63.4488,63.8022,63.3856,63.7836,775966.61449697,0
+VPL.US,D,20200129,000000,63.8022,63.8294,63.5696,63.5792,231584.7373562,0
+VPL.US,D,20200130,000000,62.8589,63.2746,62.5893,63.2377,558396.5204045,0
+VPL.US,D,20200131,000000,62.4968,62.4968,61.7775,62.0247,604331.92275713,0
+VPL.US,D,20200203,000000,62.4228,62.7383,62.4132,62.5066,779783.092999,0
+VPL.US,D,20200204,000000,63.5043,63.7457,63.4956,63.5988,591039.48255852,0
+VPL.US,D,20200205,000000,64.1993,64.2257,63.9346,64.1896,407273.21756685,0
+VPL.US,D,20200206,000000,64.5975,64.6384,64.4027,64.5605,365040.26165334,0
+VPL.US,D,20200207,000000,63.9765,64.0504,63.7457,63.811,594749.12020882,0
+VPL.US,D,20200210,000000,63.5988,63.8762,63.5958,63.8197,234562.92609844,0
+VPL.US,D,20200211,000000,64.3833,64.5089,64.176,64.2548,769229.4769421,0
+VPL.US,D,20200212,000000,64.4291,64.504,64.3209,64.4768,681452.52602705,0
+VPL.US,D,20200213,000000,63.8489,64.0884,63.7934,63.8022,388196.98895197,0
+VPL.US,D,20200214,000000,63.8392,63.8839,63.5433,63.662,237914.03050587,0
+VPL.US,D,20200218,000000,62.821,63.0146,62.7479,62.786,296037.50848384,0
+VPL.US,D,20200219,000000,62.933,63.0429,62.7957,62.8307,440673.31152597,0
+VPL.US,D,20200220,000000,62.2379,62.3469,61.7599,62.0909,443569.31499764,0
+VPL.US,D,20200221,000000,61.7405,61.8291,61.4757,61.6286,903057.91690444,0
+VPL.US,D,20200224,000000,59.2797,59.7888,59.1863,59.2894,907075.74931938,0
+VPL.US,D,20200225,000000,60.0468,60.1217,58.8651,58.9926,1056231.7422428,0
+VPL.US,D,20200226,000000,59.4364,59.8891,59.1503,59.2145,991923.82265452,0
+VPL.US,D,20200227,000000,58.3549,58.8456,57.5422,57.5986,1217664.1599574,0
+VPL.US,D,20200228,000000,56.3682,57.4225,55.9175,57.4225,1293814.9770346,0
+VPL.US,D,20200302,000000,57.107,58.0591,56.8014,57.9657,1975150.3890512,0
+VPL.US,D,20200303,000000,58.1048,58.6237,56.9396,57.3757,2294059.0310184,0
+VPL.US,D,20200304,000000,58.1982,58.7161,57.8284,58.6801,1841966.0761469,0
+VPL.US,D,20200305,000000,57.6803,58.0211,57.3398,57.5694,1945377.7474717,0
+VPL.US,D,20200306,000000,56.6174,56.9679,56.3643,56.8929,1312114.5548426,0
+VPL.US,D,20200309,000000,53.1229,54.2404,52.7249,53.3176,996907.33199864,0
+VPL.US,D,20200310,000000,55.4513,55.6285,53.9347,55.4416,2179623.2329626,0
+VPL.US,D,20200311,000000,53.9805,54.1664,52.8065,53.0197,1403210.7633728,0
+VPL.US,D,20200312,000000,49.0823,49.3685,46.3168,47.3146,1517415.415355,0
+VPL.US,D,20200313,000000,50.5492,50.7946,47.6659,49.7744,1493770.7130125,0
+VPL.US,D,20200316,000000,45.1897,46.8054,44.7993,45.1049,1425792.1937774,0
+VPL.US,D,20200317,000000,46.676,48.1741,46.0025,47.9239,1090370.4763212,0
+VPL.US,D,20200318,000000,45.1516,46.7042,44.6153,45.7911,1344561.2996632,0
+VPL.US,D,20200319,000000,45.8096,47.0196,45.2908,46.0209,1235406.9325574,0
+VPL.US,D,20200320,000000,47.1949,47.9239,45.762,45.9362,1222632.2595633,0
+VPL.US,D,20200323,000000,45.6948,45.762,44.3934,44.9024,722573.92615611,0
+VPL.US,D,20200324,000000,48.4544,48.9168,47.9921,48.5177,861489.63436666,0
+VPL.US,D,20200325,000000,49.2215,50.4986,48.2792,49.6848,1190411.5242368,0
+VPL.US,D,20200326,000000,50.4986,52.0434,50.3039,51.8302,450832.43828415,0
+VPL.US,D,20200327,000000,50.4801,51.4127,50.2036,50.6291,670222.93611972,0
+VPL.US,D,20200330,000000,51.2005,51.987,50.8773,51.8584,1131110.742258,0
+VPL.US,D,20200331,000000,50.4431,51.4516,50.3127,51.0144,2053373.3022625,0
+VPL.US,D,20200401,000000,49.1114,49.5826,48.5547,48.6492,1487015.0837717,0
+VPL.US,D,20200402,000000,48.8517,49.7665,48.6588,49.6751,515511.21890585,0
+VPL.US,D,20200403,000000,48.7309,48.9528,48.1858,48.545,690259.70508437,0
+VPL.US,D,20200406,000000,50.4149,51.5246,50.2766,51.4681,1019958.2457614,0
+VPL.US,D,20200407,000000,53.3478,53.5599,51.58,51.692,801500.55074679,0
+VPL.US,D,20200408,000000,51.544,52.0434,51.1731,51.8118,579894.13255352,0
+VPL.US,D,20200409,000000,52.5866,53.0684,52.3383,52.6157,784769.68429076,0
+VPL.US,D,20200413,000000,52.4493,52.6362,52.0434,52.4863,500889.43195579,0
+VPL.US,D,20200414,000000,53.4666,53.9183,53.3838,53.6407,661577.04565588,0
+VPL.US,D,20200415,000000,52.459,52.7647,52.2362,52.5058,837657.9605335,0
+VPL.US,D,20200416,000000,52.3753,52.7092,52.0707,52.496,589172.84960072,0
+VPL.US,D,20200417,000000,53.4198,53.523,52.9019,53.4111,873627.37151378,0
+VPL.US,D,20200420,000000,52.6908,53.2455,52.4396,52.4775,603959.00709192,0
+VPL.US,D,20200421,000000,51.8205,52.0707,51.3405,51.5703,799864.03654659,0
+VPL.US,D,20200422,000000,52.5058,52.7364,52.3753,52.5963,684603.30383748,0
+VPL.US,D,20200423,000000,52.8923,53.5132,52.6254,52.7092,487045.32312849,0
+VPL.US,D,20200424,000000,52.9312,53.1716,52.6323,53.1258,330197.81619573,0
+VPL.US,D,20200427,000000,53.6884,53.9289,53.5512,53.8277,392674.0315662,0
+VPL.US,D,20200428,000000,54.8274,54.9841,54.327,54.327,507603.96856126,0
+VPL.US,D,20200429,000000,55.39,55.7706,55.3364,55.5097,779037.2616686,0
+VPL.US,D,20200430,000000,54.623,54.7816,54.0039,54.2345,1848366.2540924,0
+VPL.US,D,20200501,000000,53.2164,53.2786,52.6625,52.9117,795411.64951352,0
+VPL.US,D,20200504,000000,52.6527,53.153,52.459,53.0597,784449.16173554,0
+VPL.US,D,20200505,000000,53.6982,53.9289,53.375,53.5327,956415.67650531,0
+VPL.US,D,20200506,000000,53.8277,53.9474,53.1063,53.1063,790157.95609242,0
+VPL.US,D,20200507,000000,53.8277,54.0778,53.6407,53.9006,515389.99563176,0
+VPL.US,D,20200508,000000,54.5489,54.7904,54.4749,54.6979,382637.15539799,0
+VPL.US,D,20200511,000000,54.8088,55.1689,54.7349,54.9841,402511.60845327,0
+VPL.US,D,20200512,000000,54.9383,55.1135,54.2997,54.3085,827601.56536354,0
+VPL.US,D,20200513,000000,55.0211,55.0211,54.179,54.4185,1181995.7525306,0
+VPL.US,D,20200514,000000,53.3107,54.0213,52.9856,53.9941,550096.83539294,0
+VPL.US,D,20200515,000000,53.7917,54.0496,53.5696,53.8725,601826.29932066,0
+VPL.US,D,20200518,000000,54.9655,55.7423,54.9655,55.5954,612731.25740925,0
+VPL.US,D,20200519,000000,55.4358,55.6051,55.0756,55.0756,949139.19811233,0
+VPL.US,D,20200520,000000,55.9721,56.3682,55.8708,56.0392,1152527.1964523,0
+VPL.US,D,20200521,000000,55.7053,55.7423,55.1135,55.2897,1128375.0000639,0
+VPL.US,D,20200522,000000,54.9383,54.9978,54.6979,54.9471,560399.78637462,0
+VPL.US,D,20200526,000000,56.9065,57.1295,56.778,56.8705,878442.40105323,0
+VPL.US,D,20200527,000000,57.4167,57.4167,56.8705,57.3523,842332.2477971,0
+VPL.US,D,20200528,000000,58.1194,58.4056,57.7963,57.8517,811579.54686616,0
+VPL.US,D,20200529,000000,57.4448,57.6298,56.8793,57.5168,4135950.1131059,0
+VPL.US,D,20200601,000000,58.0999,58.832,58.0162,58.7939,800628.35956288,0
+VPL.US,D,20200602,000000,59.2943,59.6584,59.2145,59.451,981223.30042648,0
+VPL.US,D,20200603,000000,59.9221,60.5159,59.9221,60.3836,855280.5371752,0
+VPL.US,D,20200604,000000,60.0341,60.2472,59.6506,59.7839,970915.2128654,0
+VPL.US,D,20200605,000000,61.0416,61.4066,60.9336,61.1058,1011783.8932875,0
+VPL.US,D,20200608,000000,61.32,61.8573,60.9861,61.8389,463714.9794458,0
+VPL.US,D,20200609,000000,61.023,61.5381,60.8392,61.3287,555189.24022056,0
+VPL.US,D,20200610,000000,61.466,61.7726,61.1438,61.466,642915.85265738,0
+VPL.US,D,20200611,000000,59.821,60.0157,58.3774,58.425,683366.41551542,0
+VPL.US,D,20200612,000000,59.6827,59.7937,58.6937,59.3682,548679.13947563,0
+VPL.US,D,20200615,000000,57.8137,58.9887,57.6211,58.8223,466251.42235873,0
+VPL.US,D,20200616,000000,60.3475,60.3475,59.3498,59.7839,565077.15558585,0
+VPL.US,D,20200617,000000,60.3028,60.4313,59.9679,60.1266,489259.18885445,0
+VPL.US,D,20200618,000000,59.8025,60.1226,59.6729,60.0157,249886.36979597,0
+VPL.US,D,20200619,000000,60.5062,60.5062,59.5893,59.6729,320112.65618106,0
+VPL.US,D,20200622,000000,59.9426,60.333,59.7762,60.2882,395131.3711562,0
+VPL.US,D,20200623,000000,60.77,60.9083,60.3923,60.4721,565268.23633993,0
+VPL.US,D,20200624,000000,59.9524,60.0545,59.1454,59.3207,804701.66703544,0
+VPL.US,D,20200625,000000,59.2847,59.8044,59.0052,59.7664,496334.31333453,0
+VPL.US,D,20200626,000000,59.7664,59.8122,59.0705,59.2466,703295.31631245,0
+VPL.US,D,20200629,000000,59.0986,59.4597,58.8583,59.413,451032.76488116,0
+VPL.US,D,20200630,000000,59.1084,59.4316,58.9867,59.0801,590641.91131214,0
+VPL.US,D,20200701,000000,59.015,59.3021,58.94,59.1921,445247.94914901,0
+VPL.US,D,20200702,000000,59.9796,60.2259,59.6837,59.7577,2270041.4130105,0
+VPL.US,D,20200706,000000,60.5919,60.843,60.4069,60.6951,905908.7184773,0
+VPL.US,D,20200707,000000,60.1373,60.4264,59.9056,59.9241,351406.75258188,0
+VPL.US,D,20200708,000000,59.6925,60.1109,59.5114,60.1109,1099440.6482443,0
+VPL.US,D,20200709,000000,59.9329,59.9426,59.1736,59.5523,1539850.9669044,0
+VPL.US,D,20200710,000000,59.7109,60.1109,59.6088,60.0925,2372150.4477969,0
+VPL.US,D,20200713,000000,60.3057,60.6201,59.6837,59.7577,1238142.6747513,0
+VPL.US,D,20200714,000000,59.6739,60.3875,59.6739,60.3417,591103.1761432,0
+VPL.US,D,20200715,000000,61.2421,61.355,60.88,60.9909,523354.77566576,0
+VPL.US,D,20200716,000000,60.333,60.4546,60.1656,60.2502,392075.10640693,0
+VPL.US,D,20200717,000000,60.4449,60.5295,60.2122,60.4721,440954.79607768,0
+VPL.US,D,20200720,000000,60.4264,60.6766,60.2599,60.6473,457400.06871848,0
+VPL.US,D,20200721,000000,61.0562,61.2509,60.9268,60.9628,506030.12062988,0
+VPL.US,D,20200722,000000,60.7603,60.9131,60.6064,60.8148,585525.87821924,0
+VPL.US,D,20200723,000000,60.6288,60.9053,60.2122,60.4449,722026.36679095,0
+VPL.US,D,20200724,000000,60.1841,60.4624,60.0828,60.3241,576838.89512012,0
+VPL.US,D,20200727,000000,61.1964,61.4641,61.1175,61.3366,1076635.2629773,0
+VPL.US,D,20200728,000000,61.2061,61.2899,61.0095,61.0289,455991.6186441,0
+VPL.US,D,20200729,000000,61.2421,61.5312,61.0192,61.4378,514025.72014033,0
+VPL.US,D,20200730,000000,60.1937,60.7136,59.8228,60.6766,701387.59071938,0
+VPL.US,D,20200731,000000,59.8044,59.8696,59.0519,59.3946,605753.72793797,0
+VPL.US,D,20200803,000000,59.8228,60.3875,59.7479,60.3155,495513.48794473,0
+VPL.US,D,20200804,000000,60.4352,61.0757,60.4352,61.0289,417681.98208437,0
+VPL.US,D,20200805,000000,61.3998,61.6421,61.2061,61.2986,430291.25722139,0
+VPL.US,D,20200806,000000,61.1779,61.4786,61.0835,61.4465,329844.41953228,0
+VPL.US,D,20200807,000000,60.9725,61.2606,60.9083,61.2606,324296.91376889,0
+VPL.US,D,20200810,000000,61.503,61.6791,61.3366,61.6607,306327.10435904,0
+VPL.US,D,20200811,000000,62.7665,62.933,62.0209,62.0676,343622.78014313,0
+VPL.US,D,20200812,000000,63.2113,63.5063,63.1275,63.2951,529468.33248019,0
+VPL.US,D,20200813,000000,63.1364,63.2473,62.8482,62.969,367524.31145628,0
+VPL.US,D,20200814,000000,62.747,62.9787,62.7373,62.9134,370087.46458215,0
+VPL.US,D,20200817,000000,63.0984,63.3028,63.0566,63.2951,301342.56769905,0
+VPL.US,D,20200818,000000,63.2561,63.3028,62.9134,63.1939,288247.3721498,0
+VPL.US,D,20200819,000000,63.332,63.4225,62.8678,62.933,349973.64692633,0
+VPL.US,D,20200820,000000,62.1699,62.5873,62.0676,62.4852,249361.41138021,0
+VPL.US,D,20200821,000000,62.2164,62.3752,62.0871,62.3752,261685.092702,0
+VPL.US,D,20200824,000000,63.1179,63.1549,62.8385,63.0711,182226.31848439,0
+VPL.US,D,20200825,000000,63.2201,63.3028,62.9885,63.2113,245916.82122751,0
+VPL.US,D,20200826,000000,63.1743,63.5258,63.1645,63.4323,302059.63418476,0
+VPL.US,D,20200827,000000,63.3787,63.3787,62.6429,62.9037,308088.95109686,0
+VPL.US,D,20200828,000000,63.2951,63.4225,63.0517,63.4225,151888.65316983,0
+VPL.US,D,20200831,000000,63.2473,63.2852,62.8385,63.0711,398001.69173081,0
+VPL.US,D,20200901,000000,63.0245,63.3126,62.969,63.3126,316494.44964428,0
+VPL.US,D,20200902,000000,63.6085,63.9949,63.5063,63.9804,478651.12505578,0
+VPL.US,D,20200903,000000,63.6085,63.6562,62.5425,62.7188,798718.57933804,0
+VPL.US,D,20200904,000000,62.894,63.1275,61.8826,62.9601,605025.36097755,0
+VPL.US,D,20200908,000000,62.4296,62.822,62.2253,62.4395,442907.72356956,0
+VPL.US,D,20200909,000000,62.9134,63.1549,62.7763,63.0146,492316.4809196,0
+VPL.US,D,20200910,000000,63.2852,63.3408,62.5144,62.5425,442124.9088674,0
+VPL.US,D,20200911,000000,63.2387,63.4683,63.0809,63.2473,466684.94966098,0
+VPL.US,D,20200914,000000,64.027,64.1195,63.8615,63.9433,284587.04566186,0
+VPL.US,D,20200915,000000,64.3882,64.4446,64.1945,64.2967,442393.03831263,0
+VPL.US,D,20200916,000000,64.5197,64.7522,64.3103,64.4544,1215437.9664409,0
+VPL.US,D,20200917,000000,63.9239,64.3979,63.8791,64.3882,311091.79542027,0
+VPL.US,D,20200918,000000,64.4544,64.4632,63.919,64.0923,546821.75236078,0
+VPL.US,D,20200921,000000,62.8365,63.2016,62.455,63.1072,1063991.0591003,0
+VPL.US,D,20200922,000000,63.0419,63.1636,62.5378,63.1267,383538.1114266,0
+VPL.US,D,20200923,000000,63.5364,63.5822,62.892,62.9583,388169.25142315,0
+VPL.US,D,20200924,000000,62.4355,62.9865,62.2164,62.6691,441625.63334869,0
+VPL.US,D,20200925,000000,62.4171,62.967,62.1736,62.967,334814.57376993,0
+VPL.US,D,20200928,000000,63.6202,63.8635,63.5364,63.8353,671275.93489888,0
+VPL.US,D,20200929,000000,63.7788,63.8811,63.5268,63.6387,469393.9816421,0
+VPL.US,D,20200930,000000,63.2658,63.7506,63.0906,63.4518,361558.68812888,0
+VPL.US,D,20201001,000000,63.6571,63.7593,63.4518,63.7126,365306.33646681,0
+VPL.US,D,20201002,000000,62.892,63.5033,62.8755,63.3223,427322.31432209,0
+VPL.US,D,20201005,000000,63.8451,64.1887,63.8451,64.1515,301248.0546379,0
+VPL.US,D,20201006,000000,64.1799,64.3473,63.6484,63.8158,368338.9729508,0
+VPL.US,D,20201007,000000,64.3015,64.5254,64.106,64.4602,254446.62499666,0
+VPL.US,D,20201008,000000,64.6549,64.7308,64.5254,64.6744,257164.90282072,0
+VPL.US,D,20201009,000000,64.7026,64.906,64.6831,64.8321,365237.50630271,0
+VPL.US,D,20201012,000000,64.8962,65.1679,64.7211,65.0375,306163.76113379,0
+VPL.US,D,20201013,000000,64.7951,64.7951,64.5711,64.6461,234374.92729201,0
+VPL.US,D,20201014,000000,64.8126,64.9616,64.6549,64.7124,299521.13664007,0
+VPL.US,D,20201015,000000,63.8451,64.1983,63.7379,64.1614,440765.76995536,0
+VPL.US,D,20201016,000000,64.0125,64.208,63.917,64.0582,276341.80839205,0
+VPL.US,D,20201019,000000,64.357,64.469,63.9462,63.993,368279.38862964,0
+VPL.US,D,20201020,000000,64.0299,64.3756,63.9647,64.1322,371460.98591653,0
+VPL.US,D,20201021,000000,64.4962,64.8184,64.469,64.5897,302409.94890057,0
+VPL.US,D,20201022,000000,64.5527,64.5897,64.1799,64.506,323822.29383136,0
+VPL.US,D,20201023,000000,64.6646,64.7211,64.4359,64.6928,249707.61683248,0
+VPL.US,D,20201026,000000,64.1156,64.1614,63.6952,63.9735,581608.72276076,0
+VPL.US,D,20201027,000000,63.9735,64.0076,63.7973,63.8898,423278.79901011,0
+VPL.US,D,20201028,000000,63.3603,63.4693,62.8882,62.9116,421218.0033506,0
+VPL.US,D,20201029,000000,63.2016,63.479,63.0039,63.2658,452315.88241791,0
+VPL.US,D,20201030,000000,62.7442,62.823,62.3616,62.7538,619866.99352638,0
+VPL.US,D,20201102,000000,63.4138,63.4235,63.1159,63.369,433744.06590115,0
+VPL.US,D,20201103,000000,64.4407,64.9995,64.3386,64.7853,685053.26819385,0
+VPL.US,D,20201104,000000,64.7211,65.5787,64.5342,65.1124,562894.10933637,0
+VPL.US,D,20201105,000000,66.4634,66.702,66.2776,66.6602,1300130.9150778,0
+VPL.US,D,20201106,000000,66.8363,66.9853,66.5384,66.6874,411993.73404514,0
+VPL.US,D,20201109,000000,69.7001,69.923,68.5165,68.5719,695776.3913713,0
+VPL.US,D,20201110,000000,68.4123,68.9993,68.2176,68.5436,912768.10662214,0
+VPL.US,D,20201111,000000,69.009,69.0928,68.7588,68.9719,538362.83338749,0
+VPL.US,D,20201112,000000,68.2926,68.5067,67.8447,67.9635,472521.13118724,0
+VPL.US,D,20201113,000000,68.3491,69.1121,68.3491,68.9719,402771.51937144,0
+VPL.US,D,20201116,000000,69.8869,70.0544,69.7225,70.0456,579490.39741185,0
+VPL.US,D,20201117,000000,69.7468,70.1011,69.6251,69.8967,411418.43715116,0
+VPL.US,D,20201118,000000,69.9415,70.2044,69.5317,69.5317,409492.2198722,0
+VPL.US,D,20201119,000000,69.5501,69.9133,69.4295,69.8499,815206.99924589,0
+VPL.US,D,20201120,000000,70.213,70.5295,70.1109,70.4632,791467.78384212,0
+VPL.US,D,20201123,000000,70.9587,71.0891,70.4817,70.6034,589564.25695181,0
+VPL.US,D,20201124,000000,71.4348,71.8066,71.2955,71.7696,949807.98075158,0
+VPL.US,D,20201125,000000,71.0502,71.4892,70.8185,71.35,725239.81087018,0
+VPL.US,D,20201127,000000,71.9097,72.1871,71.9097,72.1327,342041.74100057,0
+VPL.US,D,20201130,000000,71.0697,71.1125,70.1663,70.2695,921553.71204594,0
+VPL.US,D,20201201,000000,71.4152,71.8543,71.3413,71.6489,785831.92891286,0
+VPL.US,D,20201202,000000,71.6216,71.9633,71.5368,71.8066,2306068.3536802,0
+VPL.US,D,20201203,000000,72.2922,72.4859,72.0869,72.1891,473191.96845825,0
+VPL.US,D,20201204,000000,72.5532,72.8879,72.5444,72.852,851841.0836019,0
+VPL.US,D,20201207,000000,72.2173,72.4305,71.937,72.1608,486044.71745932,0
+VPL.US,D,20201208,000000,71.8543,72.1696,71.8017,72.1053,662484.16557979,0
+VPL.US,D,20201209,000000,72.814,72.814,72.0645,72.4402,989208.62677811,0
+VPL.US,D,20201210,000000,72.3293,72.9212,72.2962,72.778,192906.29439479,0
+VPL.US,D,20201211,000000,72.6748,72.8617,72.5532,72.814,386030.3797566,0
+VPL.US,D,20201214,000000,73.4487,73.4847,72.852,72.9824,368085.22592791,0
+VPL.US,D,20201215,000000,73.2433,73.6911,73.1128,73.6911,1318026.7577441,0
+VPL.US,D,20201216,000000,73.5878,73.7319,73.3542,73.6346,279654.90211184,0
+VPL.US,D,20201217,000000,74.0823,74.092,73.9052,73.9783,393529.78569599,0
+VPL.US,D,20201218,000000,73.8965,73.8965,73.4945,73.5023,358205.52908967,0
+VPL.US,D,20201221,000000,72.3089,73.0262,72.0918,72.9113,420080.7646691,0
+VPL.US,D,20201222,000000,72.5259,72.7897,72.2894,72.5638,293229.85417804,0
+VPL.US,D,20201223,000000,72.8842,73.1985,72.8842,73.11,363158.21895732,0
+VPL.US,D,20201224,000000,73.2793,73.3172,73.2132,73.2793,254480.52642077,0
+VPL.US,D,20201228,000000,73.8935,73.9733,73.8166,73.9665,431230.22393763,0
+VPL.US,D,20201229,000000,74.8922,74.8922,74.5009,74.5983,443894.97413227,0
+VPL.US,D,20201230,000000,75.0899,75.4773,74.9867,74.9867,342986.87161211,0
+VPL.US,D,20201231,000000,75.1755,75.1755,74.7881,75.0509,455841.63052532,0
+VPL.US,D,20210104,000000,75.7694,75.7694,74.5895,74.7228,1093433.9322816,0
+VPL.US,D,20210105,000000,75.2602,75.9377,75.2602,75.7217,453461.33962647,0
+VPL.US,D,20210106,000000,75.5902,76.8265,75.449,76.5237,3418825.0703884,0
+VPL.US,D,20210107,000000,76.221,76.693,76.2025,76.5616,2269299.6909437,0
+VPL.US,D,20210108,000000,77.8154,77.9946,77.1273,77.9946,805479.34515819,0
+VPL.US,D,20210111,000000,76.883,77.4183,76.8265,77.1273,544638.7061113,0
+VPL.US,D,20210112,000000,77.0893,77.5224,76.9189,77.5127,791261.29334981,0
+VPL.US,D,20210113,000000,77.4757,77.7025,77.3443,77.5127,397815.74755615,0
+VPL.US,D,20210114,000000,77.8533,78.3819,77.8533,78.1648,418374.39298892,0
+VPL.US,D,20210115,000000,77.0513,77.1749,76.438,76.9286,560820.98588628,0
+VPL.US,D,20210119,000000,77.4563,77.4563,77.0844,77.2595,628539.59420314,0
+VPL.US,D,20210120,000000,77.5506,78.0987,77.4474,78.0889,534057.35252557,0
+VPL.US,D,20210121,000000,78.051,78.2495,77.646,78.051,974619.71393628,0
+VPL.US,D,20210122,000000,77.3345,77.758,77.2314,77.6646,427146.64330624,0
+VPL.US,D,20210125,000000,77.6266,78.2398,77.1846,78.2398,577043.33098066,0
+VPL.US,D,20210126,000000,77.9565,78.0889,77.7396,78.051,372998.87779204,0
+VPL.US,D,20210127,000000,76.9111,76.9141,76.0223,76.1373,658989.23694885,0
+VPL.US,D,20210128,000000,76.0896,77.024,75.9709,76.5996,654089.96750707,0
+VPL.US,D,20210129,000000,75.4199,75.6,74.4211,74.7405,609458.22900884,0
+VPL.US,D,20210201,000000,75.7119,75.9192,75.3829,75.8832,460098.82754077,0
+VPL.US,D,20210202,000000,76.2599,76.6746,76.1373,76.5325,302174.69356356,0
+VPL.US,D,20210203,000000,76.8916,77.0513,76.693,76.9286,457505.88225434,0
+VPL.US,D,20210204,000000,76.8166,76.9422,76.3728,76.9286,823876.51797501,0
+VPL.US,D,20210205,000000,77.5224,77.6266,77.1944,77.6168,260065.01555591,0
+VPL.US,D,20210208,000000,78.2592,78.5036,78.2019,78.3246,604290.83012184,0
+VPL.US,D,20210209,000000,78.4276,78.7684,78.3537,78.6448,2217107.934869,0
+VPL.US,D,20210210,000000,79.0789,79.0964,78.307,78.635,682400.73858623,0
+VPL.US,D,20210211,000000,79.1927,79.2599,78.7907,79.1256,810745.36636989,0
+VPL.US,D,20210212,000000,78.965,79.4556,78.895,79.4556,490578.26244707,0
+VPL.US,D,20210216,000000,79.8907,80.06,79.5511,79.6639,368127.34587908,0
+VPL.US,D,20210217,000000,79.3047,79.6639,79.1062,79.5315,482740.86958246,0
+VPL.US,D,20210218,000000,78.4375,78.7684,78.0889,78.7586,401395.9434053,0
+VPL.US,D,20210219,000000,79.0877,79.4088,79.0225,79.2482,405520.61667197,0
+VPL.US,D,20210222,000000,78.6175,79.258,78.4666,78.8335,411318.78751059,0
+VPL.US,D,20210223,000000,78.8619,79.3047,78.2592,79.1256,1017662.1947649,0
+VPL.US,D,20210224,000000,77.8913,78.7158,77.72,78.5893,592191.10366236,0
+VPL.US,D,20210225,000000,78.7392,78.8715,77.0795,77.3443,812955.12283231,0
+VPL.US,D,20210226,000000,76.8069,76.8215,75.8734,76.109,1159270.4979024,0
+VPL.US,D,20210301,000000,77.1457,77.7968,77.1078,77.7492,590989.14408029,0
+VPL.US,D,20210302,000000,77.1273,77.32,76.732,77.024,652115.46638166,0
+VPL.US,D,20210303,000000,77.0338,77.315,76.6649,76.6746,686350.76815295,0
+VPL.US,D,20210304,000000,76.7222,77.1369,75.6428,75.9942,1074853.8972378,0
+VPL.US,D,20210305,000000,76.6357,76.8069,75.4773,76.732,610551.29310742,0
+VPL.US,D,20210308,000000,75.9289,76.2696,75.6749,75.8083,1239443.2566581,0
+VPL.US,D,20210309,000000,76.3641,76.8731,76.1831,76.6269,3091801.6602684,0
+VPL.US,D,20210310,000000,76.6074,76.7593,76.2122,76.6171,810298.48396117,0
+VPL.US,D,20210311,000000,76.8166,77.0338,76.59,76.7875,1140177.8322334,0
+VPL.US,D,20210312,000000,76.8265,77.2129,76.6842,77.1846,834182.55090433,0
+VPL.US,D,20210315,000000,77.6266,77.7872,77.1554,77.7492,594991.56675698,0
+VPL.US,D,20210316,000000,78.0791,78.1463,77.8154,77.9946,624532.03494704,0
+VPL.US,D,20210317,000000,77.7872,78.5708,77.6168,78.4101,866727.91804954,0
+VPL.US,D,20210318,000000,78.3246,78.8335,78.0889,78.0987,872778.80859517,0
+VPL.US,D,20210319,000000,78.5611,78.7489,77.8348,78.6642,930303.36141386,0
+VPL.US,D,20210322,000000,78.5484,78.6808,78.198,78.4443,824197.04053022,0
+VPL.US,D,20210323,000000,77.4991,77.646,76.9141,77.0464,880803.17295031,0
+VPL.US,D,20210324,000000,76.5548,76.9141,76.3562,76.4312,1151904.6430278,0
+VPL.US,D,20210325,000000,76.6025,77.3569,76.4224,77.1973,1090788.5938851,0
+VPL.US,D,20210326,000000,77.612,78.4724,77.5175,78.4724,899056.52154363,0
+VPL.US,D,20210329,000000,77.8203,78.0568,77.461,77.8864,678211.344419,0
+VPL.US,D,20210330,000000,77.4329,77.6217,77.1593,77.461,456446.71957988,0
+VPL.US,D,20210331,000000,76.9043,77.4991,76.9043,77.1496,654331.38673937,0
+VPL.US,D,20210401,000000,77.3949,77.9527,77.2937,77.8485,479836.64758374,0
+VPL.US,D,20210405,000000,78.2651,78.8122,78.0568,78.7654,624182.74754711,0
+VPL.US,D,20210406,000000,77.8962,78.1833,77.8397,78.0276,870149.90725284,0
+VPL.US,D,20210407,000000,77.9711,78.1883,77.9146,78.1425,524976.90744361,0
+VPL.US,D,20210408,000000,78.4539,78.491,78.2739,78.4159,407699.55365792,0
+VPL.US,D,20210409,000000,78.4345,78.7363,78.3693,78.7363,421054.66012533,0
+VPL.US,D,20210412,000000,78.4159,78.5484,78.0705,78.2359,550756.37218926,0
+VPL.US,D,20210413,000000,78.5679,78.8872,78.4637,78.8686,955614.37011727,0
+VPL.US,D,20210414,000000,78.9163,79.365,78.9163,79.1139,553714.01461385,0
+VPL.US,D,20210415,000000,79.6825,79.6825,79.4741,79.5501,608812.047319,0
+VPL.US,D,20210416,000000,79.7379,79.7379,79.4546,79.6541,487142.9181373,0
+VPL.US,D,20210419,000000,79.5501,79.5675,78.9348,79.1909,761406.46649984,0
+VPL.US,D,20210420,000000,78.2457,78.378,77.646,77.83,809543.40678782,0
+VPL.US,D,20210421,000000,77.6509,78.5104,77.612,78.4813,585322.46967457,0
+VPL.US,D,20210422,000000,78.6886,78.7178,78.0276,78.1785,554568.74142777,0
+VPL.US,D,20210423,000000,78.6516,79.2191,78.6059,79.0769,591667.17256249,0
+VPL.US,D,20210426,000000,79.001,79.1909,78.8443,79.0575,601704.04873069,0
+VPL.US,D,20210427,000000,78.3693,78.4724,78.2554,78.3878,536403.74200031,0
+VPL.US,D,20210428,000000,78.2359,78.6059,78.1785,78.3878,495016.26705778,0
+VPL.US,D,20210429,000000,78.6516,78.6516,77.9341,78.4813,636743.73883766,0
+VPL.US,D,20210430,000000,77.867,77.9146,77.2119,77.4514,638511.74947077,0
+VPL.US,D,20210503,000000,77.754,78.1182,77.5934,78.047,616679.23234419,0
+VPL.US,D,20210504,000000,77.612,77.7249,76.8761,77.2995,832986.75521755,0
+VPL.US,D,20210505,000000,77.8767,78.303,77.8767,78.1522,324291.77718949,0
+VPL.US,D,20210506,000000,78.161,78.7363,78.0179,78.7363,859817.16411059,0
+VPL.US,D,20210507,000000,78.9066,79.5023,78.8024,79.3028,773949.99342038,0
+VPL.US,D,20210510,000000,80.0309,80.06,79.1909,79.2561,695914.0516995,0
+VPL.US,D,20210511,000000,77.7346,78.1785,77.3949,78.0656,6763101.9364757,0
+VPL.US,D,20210512,000000,76.7817,76.9705,75.4451,75.6573,1787275.8878469,0
+VPL.US,D,20210513,000000,75.6759,76.3368,75.6573,76.2044,742268.59893203,0
+VPL.US,D,20210514,000000,76.7904,77.2538,76.7904,77.2071,515065.36381302,0
+VPL.US,D,20210517,000000,76.4779,76.6813,76.3183,76.6776,720741.19462243,0
+VPL.US,D,20210518,000000,77.5837,77.7444,77.2635,77.2917,420547.16607957,0
+VPL.US,D,20210519,000000,76.4779,77.1213,76.2522,76.8566,1268414.5918495,0
+VPL.US,D,20210520,000000,77.2995,77.8397,77.2732,77.6597,472490.31171078,0
+VPL.US,D,20210521,000000,77.8485,77.8962,77.319,77.5837,474503.85083971,0
+VPL.US,D,20210524,000000,77.8767,78.1376,77.8018,78.0568,227813.46075297,0
+VPL.US,D,20210525,000000,78.3303,78.3595,77.9196,78.085,440409.29134428,0
+VPL.US,D,20210526,000000,78.2262,78.3965,78.161,78.3595,375737.70193375,0
+VPL.US,D,20210527,000000,78.2933,78.4724,78.161,78.2933,507711.83672889,0
+VPL.US,D,20210528,000000,78.6418,78.9689,78.6418,78.6886,609567.12449235,0
+VPL.US,D,20210601,000000,79.0205,79.0205,78.6146,78.6516,809440.67519961,0
+VPL.US,D,20210602,000000,79.0302,79.2463,78.9631,79.1518,913921.78235775,0
+VPL.US,D,20210603,000000,78.9348,79.0905,78.6886,78.9437,781653.83522032,0
+VPL.US,D,20210604,000000,79.6825,79.9647,79.5968,79.8431,497397.58527251,0
+VPL.US,D,20210607,000000,80.0135,80.0135,79.7096,79.956,485615.2994206,0
+VPL.US,D,20210608,000000,79.9277,79.9374,79.6103,79.7195,281485.57901376,0
+VPL.US,D,20210609,000000,79.5501,79.5501,79.1616,79.2093,281262.65146735,0
+VPL.US,D,20210610,000000,79.5501,79.7574,79.4069,79.5772,493481.45712991,0
+VPL.US,D,20210611,000000,79.6347,79.7018,79.4167,79.7018,378075.87288143,0
+VPL.US,D,20210614,000000,79.5578,79.6825,79.4167,79.6445,319735.63125233,0
+VPL.US,D,20210615,000000,79.6921,79.7759,79.5655,79.6825,313858.35709078,0
+VPL.US,D,20210616,000000,79.9092,80.0135,79.0575,79.3981,490341.97979418,0
+VPL.US,D,20210617,000000,79.0769,79.2755,78.7557,79.0487,496491.49266449,0
+VPL.US,D,20210618,000000,77.792,77.906,77.5545,77.612,461417.9011334,0
+VPL.US,D,20210621,000000,77.7735,78.5261,77.6314,78.5261,395963.49702071,0
+VPL.US,D,20210622,000000,78.269,78.639,78.0928,78.5261,335874.76376027,0
+VPL.US,D,20210623,000000,78.1726,78.34,77.9498,78.0977,359909.84613809,0
+VPL.US,D,20210624,000000,78.6291,78.8297,78.5689,78.8297,515998.16663398,0
+VPL.US,D,20210625,000000,79.1139,79.2336,78.9046,79.2191,589382.42204068,0
+VPL.US,D,20210628,000000,78.9902,79.0001,78.6681,78.7907,280664.75362396,0
+VPL.US,D,20210629,000000,78.8852,78.8852,78.6778,78.8005,264282.14725197,0
+VPL.US,D,20210630,000000,78.2592,78.4111,78.0072,78.2398,409989.44075914,0
+VPL.US,D,20210701,000000,77.9829,78.1454,77.7454,78.088,601447.21976016,0
+VPL.US,D,20210702,000000,78.3167,78.6117,78.1677,78.5347,498312.92372347,0
+VPL.US,D,20210706,000000,78.5736,78.5825,77.8027,78.1552,508248.09561934,0
+VPL.US,D,20210707,000000,78.2019,78.3731,77.8884,78.2019,549716.72851656,0
+VPL.US,D,20210708,000000,76.767,77.1282,76.5773,76.9665,630595.25328324,0
+VPL.US,D,20210709,000000,77.8884,78.4773,77.8884,78.4773,526803.475082,0
+VPL.US,D,20210712,000000,78.3917,78.7148,78.307,78.6778,392164.48288867,0
+VPL.US,D,20210713,000000,78.6583,78.7907,78.2875,78.4015,631086.31027489,0
+VPL.US,D,20210714,000000,78.895,78.9902,78.6583,78.8201,288897.66310318,0
+VPL.US,D,20210715,000000,78.2204,78.3645,78.0022,78.1921,561731.18775782,0
+VPL.US,D,20210716,000000,78.2019,78.2204,77.4504,77.5837,514057.56693267,0
+VPL.US,D,20210719,000000,76.7378,76.767,75.8734,76.291,697083.13717334,0
+VPL.US,D,20210720,000000,76.4332,77.2712,76.3582,77.0989,676538.87416293,0
+VPL.US,D,20210721,000000,76.9949,77.6889,76.9763,77.6889,648736.62444541,0
+VPL.US,D,20210722,000000,77.9829,77.9877,77.6032,77.8505,396483.31885706,0
+VPL.US,D,20210723,000000,77.9634,78.0782,77.755,78.0782,574273.68736249,0
+VPL.US,D,20210726,000000,77.4601,77.8738,77.3939,77.869,1995113.1912723,0
+VPL.US,D,20210727,000000,77.4894,77.4894,76.8994,77.3745,3604802.1191583,0
+VPL.US,D,20210728,000000,77.5361,77.9731,77.3073,77.8027,1087845.3338829,0
+VPL.US,D,20210729,000000,78.2495,78.3645,78.1162,78.1552,344251.49746298,0
+VPL.US,D,20210730,000000,77.4221,77.755,77.2898,77.4601,383688.09954538,0
+VPL.US,D,20210802,000000,78.3547,78.4345,77.869,77.9166,419100.70531757,0
+VPL.US,D,20210803,000000,78.3352,78.6487,77.9916,78.6487,352630.28579747,0
+VPL.US,D,20210804,000000,78.5445,78.6204,78.1921,78.2398,584859.15021175,0
+VPL.US,D,20210805,000000,78.6019,78.6487,78.4967,78.5542,253565.18796981,0
+VPL.US,D,20210806,000000,78.4491,78.4823,78.2204,78.3645,282813.89844933,0
+VPL.US,D,20210809,000000,78.2592,78.4063,78.1356,78.307,315202.08626459,0
+VPL.US,D,20210810,000000,78.0306,78.2495,77.9449,78.2495,511070.1323475,0
+VPL.US,D,20210811,000000,78.7907,78.8201,78.5163,78.782,587107.94467768,0
+VPL.US,D,20210812,000000,78.3167,78.3917,78.0208,78.3917,438097.83060953,0
+VPL.US,D,20210813,000000,78.345,78.5347,78.269,78.5347,380394.52482734,0
+VPL.US,D,20210816,000000,77.8212,78.0685,77.5545,78.0685,458153.09126006,0
+VPL.US,D,20210817,000000,76.8148,77.0338,76.5957,76.9763,569060.0592608,0
+VPL.US,D,20210818,000000,77.0513,77.2333,76.6716,76.6901,765297.93906126,0
+VPL.US,D,20210819,000000,75.7684,76.2152,75.7207,76.0147,1009306.0073798,0
+VPL.US,D,20210820,000000,75.4647,76.039,75.3887,75.9669,465875.42474588,0
+VPL.US,D,20210823,000000,76.586,76.9374,76.5577,76.842,654067.36655767,0
+VPL.US,D,20210824,000000,77.3648,77.7074,77.317,77.574,401160.6880683,0
+VPL.US,D,20210825,000000,77.3939,77.6032,77.2431,77.4981,319309.29516125,0
+VPL.US,D,20210826,000000,77.2138,77.2235,76.8994,77.024,439204.24981456,0
+VPL.US,D,20210827,000000,76.986,77.7454,76.9374,77.7454,618794.47574546,0
+VPL.US,D,20210830,000000,77.7356,77.793,77.6032,77.6791,322360.42333112,0
+VPL.US,D,20210831,000000,78.1824,78.2778,78.012,78.0597,597711.89921281,0
+VPL.US,D,20210901,000000,78.8666,79.2074,78.7148,79.0001,504927.81068837,0
+VPL.US,D,20210902,000000,79.2385,79.3807,79.0663,79.1713,731570.13133574,0
+VPL.US,D,20210903,000000,79.9608,80.7308,79.9608,80.6257,551764.16906961,0
+VPL.US,D,20210907,000000,80.54,81.0062,80.464,80.8825,504509.69312435,0
+VPL.US,D,20210908,000000,80.8164,80.8632,80.3025,80.4348,736158.12406525,0
+VPL.US,D,20210909,000000,80.4348,80.721,80.3307,80.5303,626936.98142705,0
+VPL.US,D,20210910,000000,81.235,81.2632,80.3784,80.3881,687242.47833862,0
+VPL.US,D,20210913,000000,81.2915,81.3674,81.0355,81.273,702035.82704099,0
+VPL.US,D,20210914,000000,81.4628,81.4628,80.7785,80.8632,427383.95327502,0
+VPL.US,D,20210915,000000,80.9586,81.4248,80.8729,81.4248,425584.09584955,0
+VPL.US,D,20210916,000000,80.797,81.0159,80.5878,81.0062,317057.41874768,0
+VPL.US,D,20210917,000000,80.4446,80.5214,80.0465,80.283,410020.26023561,0
+VPL.US,D,20210920,000000,78.5084,78.9562,78.1736,78.7654,748358.52748117,0
+VPL.US,D,20210921,000000,79.7583,79.8547,79.3817,79.4342,1010787.3968818,0
+VPL.US,D,20210922,000000,79.2716,79.845,79.1568,79.405,687489.03415033,0
+VPL.US,D,20210923,000000,79.7973,80.2732,79.7973,80.1398,317168.36886295,0
+VPL.US,D,20210924,000000,79.3476,79.587,79.2999,79.4439,243677.2726045,0
+VPL.US,D,20210927,000000,79.3865,79.663,79.2911,79.6152,403823.49083472,0
+VPL.US,D,20210928,000000,78.4413,78.4413,77.7064,77.8203,1028529.1421658,0
+VPL.US,D,20210929,000000,77.9449,78.1552,77.6772,77.7628,367237.69032517,0
+VPL.US,D,20210930,000000,77.7444,77.9634,77.3043,77.3618,923624.78086427,0
+VPL.US,D,20211001,000000,77.1817,77.4095,76.589,77.21,804277.38557613,0
+VPL.US,D,20211004,000000,76.6658,76.6842,75.5298,75.9396,814269.05984552,0
+VPL.US,D,20211005,000000,76.0156,76.5704,75.9396,76.3028,577564.18013289,0
+VPL.US,D,20211006,000000,74.8416,75.6252,74.4415,75.5873,1044502.8768167,0
+VPL.US,D,20211007,000000,75.9679,76.5129,75.9679,76.2074,361610.05392298,0
+VPL.US,D,20211008,000000,76.2258,76.2258,75.8549,75.9299,471677.70484803,0
+VPL.US,D,20211011,000000,76.5792,76.7895,76.035,76.0828,259635.59751719,0
+VPL.US,D,20211012,000000,75.7878,75.9396,75.5677,75.6252,416309.48806588,0
+VPL.US,D,20211013,000000,75.8159,76.0642,75.4977,75.9776,524130.39915675,0
+VPL.US,D,20211014,000000,76.6561,76.7807,76.5315,76.7038,493393.10796404,0
+VPL.US,D,20211015,000000,77.2772,77.4484,77.1623,77.3618,1027547.0281825,0
+VPL.US,D,20211018,000000,76.6756,77.0951,76.623,76.9997,407163.29476746,0
+VPL.US,D,20211019,000000,77.5819,77.8971,77.5048,77.7346,749866.6271961,0
+VPL.US,D,20211020,000000,77.6578,77.8776,77.5819,77.7249,923609.37112604,0
+VPL.US,D,20211021,000000,76.7895,77.0766,76.6561,76.771,571877.98672542,0
+VPL.US,D,20211022,000000,77.2002,77.4961,76.9714,77.2002,386123.86550187,0
+VPL.US,D,20211025,000000,77.3337,77.6674,77.1525,77.5244,342194.811067,0
+VPL.US,D,20211026,000000,77.8776,77.9546,77.3998,77.4669,911877.42375235,0
+VPL.US,D,20211027,000000,77.2772,77.4669,76.8946,76.9238,492132.59137671,0
+VPL.US,D,20211028,000000,77.2197,77.5915,77.2197,77.5244,337462.99411401,0
+VPL.US,D,20211029,000000,76.7807,77.1914,76.7136,77.172,1026285.4842793,0
+VPL.US,D,20211101,000000,77.6674,77.8495,77.5525,77.7726,407074.9456016,0
+VPL.US,D,20211102,000000,77.5146,77.754,77.4289,77.5819,539515.48180722,0
+VPL.US,D,20211103,000000,77.4387,77.9594,77.1623,77.8397,477125.56097085,0
+VPL.US,D,20211104,000000,77.9546,78.1454,77.792,78.1162,383351.13993605,0
+VPL.US,D,20211105,000000,78.1648,78.2739,77.9877,78.2505,437081.81520212,0
+VPL.US,D,20211108,000000,78.1648,78.2788,78.0898,78.2213,278890.57909556,0
+VPL.US,D,20211109,000000,77.9829,78.0022,77.5525,77.8495,4298035.9037215,0
+VPL.US,D,20211110,000000,77.3238,77.4815,76.5986,76.6842,3197779.5666668,0
+VPL.US,D,20211111,000000,77.1428,77.2673,77.0289,77.0951,694505.60162513,0
+VPL.US,D,20211112,000000,77.6294,77.9156,77.5165,77.907,494267.35377972,0
+VPL.US,D,20211115,000000,78.1736,78.1736,77.83,77.8971,488788.67818043,0
+VPL.US,D,20211116,000000,77.6966,77.8397,77.6294,77.6674,615124.90341457,0
+VPL.US,D,20211117,000000,77.0951,77.1817,76.9238,77.1243,515752.63813815,0
+VPL.US,D,20211118,000000,77.0668,77.21,76.7232,77.1914,591466.84596547,0
+VPL.US,D,20211119,000000,77.1914,77.4241,77.0951,77.1623,728989.51383989,0
+VPL.US,D,20211122,000000,77.4484,77.6578,77.0864,77.1243,868822.61513316,0
+VPL.US,D,20211123,000000,77.0289,77.3141,76.881,77.2869,989307.2491028,0
+VPL.US,D,20211124,000000,76.3028,76.5938,76.1596,76.5606,678731.16625535,0
+VPL.US,D,20211126,000000,74.8991,74.8991,73.9636,74.2507,1299954.2167461,0
+VPL.US,D,20211129,000000,74.7083,74.8514,74.2313,74.5273,1137378.3964547,0
+VPL.US,D,20211130,000000,73.8497,74.1077,72.7897,73.6774,3051668.5380179,0
+VPL.US,D,20211201,000000,74.9283,75.195,73.4291,73.4575,1956807.6639761,0
+VPL.US,D,20211202,000000,74.0502,74.8036,73.9072,74.5837,1608212.6749635,0
+VPL.US,D,20211203,000000,75.014,75.0714,74.2216,74.68,1904048.8295345,0
+VPL.US,D,20211206,000000,74.7365,75.1755,74.6129,75.0421,1332800.5874448,0
+VPL.US,D,20211207,000000,76.1684,76.6464,76.1207,76.6278,928268.2486514,0
+VPL.US,D,20211208,000000,76.5129,76.7232,76.3407,76.6561,823943.29350735,0
+VPL.US,D,20211209,000000,76.2735,76.3699,76.0594,76.2258,903970.17340776,0
+VPL.US,D,20211210,000000,76.3124,76.3504,76.0545,76.2355,879237.54354598,0
+VPL.US,D,20211213,000000,75.8073,75.8453,75.3576,75.415,781150.45043809,0
+VPL.US,D,20211214,000000,75.2242,75.4441,74.9283,75.2524,909410.83831941,0
+VPL.US,D,20211215,000000,75.6349,76.293,75.2524,76.255,1017964.2256342,0
+VPL.US,D,20211216,000000,76.4935,76.551,76.0068,76.1499,1131328.5332249,0
+VPL.US,D,20211217,000000,75.7684,75.8832,75.3966,75.4247,883865.60159488,0
+VPL.US,D,20211220,000000,74.6081,74.8805,74.4532,74.8416,1404620.240763,0
+VPL.US,D,20211221,000000,75.0849,75.4159,74.9585,75.3381,888385.79147616,0
+VPL.US,D,20211222,000000,75.1628,75.8053,75.0947,75.8053,719566.97256918,0
+VPL.US,D,20211223,000000,75.7567,76.257,75.708,76.0964,723448.17197179,0
+VPL.US,D,20211227,000000,75.9114,76.2619,75.8345,76.2326,488036.68295473,0
+VPL.US,D,20211228,000000,76.33,76.5246,76.2375,76.2619,645133.82764685,0
+VPL.US,D,20211229,000000,76.184,76.3104,76.0671,76.2132,565295.97386874,0
+VPL.US,D,20211230,000000,76.2522,76.33,75.9699,76.0088,687081.18974513,0
+VPL.US,D,20211231,000000,75.9114,76.2326,75.8539,75.8832,1084509.6392137,0
+VPL.US,D,20220103,000000,75.9309,76.0671,75.6788,75.9699,813902.30807561,0
+VPL.US,D,20220104,000000,76.7193,76.9919,76.6609,76.7777,844347.84155779,0
+VPL.US,D,20220105,000000,76.8556,77.0113,76.0671,76.0866,1072223.9685796,0
+VPL.US,D,20220106,000000,75.5523,75.7518,75.2213,75.4062,1902450.3260219,0
+VPL.US,D,20220107,000000,75.3089,75.669,74.8904,75.5911,1376958.7333214,0
+VPL.US,D,20220110,000000,75.1239,75.2991,74.5787,75.2407,1546018.9714606,0
+VPL.US,D,20220111,000000,75.3672,76.1645,75.1531,76.0964,4532125.2371983,0
+VPL.US,D,20220112,000000,76.7777,77.1185,76.7193,77.0503,2373900.99406,0
+VPL.US,D,20220113,000000,77.06,77.1671,76.2326,76.3008,683884.18272,0
+VPL.US,D,20220114,000000,75.999,76.2619,75.7567,76.1256,1447014.48527,0
+VPL.US,D,20220118,000000,75.0168,75.1726,74.6567,74.8125,1159231.459899,0
+VPL.US,D,20220119,000000,74.8805,74.978,74.4046,74.4435,1453396.1715297,0
+VPL.US,D,20220120,000000,74.8708,75.2796,74.093,74.1224,1375897.5160151,0
+VPL.US,D,20220121,000000,74.317,74.3949,73.4604,73.5187,1975063.0672011,0
+VPL.US,D,20220124,000000,72.8287,73.0817,71.4669,73.0525,2760320.7265359,0
+VPL.US,D,20220125,000000,72.3613,73.1294,71.8455,72.7021,1710963.7821762,0
+VPL.US,D,20220126,000000,72.9065,72.9746,71.4231,71.7579,2239458.2192001,0
+VPL.US,D,20220127,000000,71.0385,71.3598,70.435,70.5809,1221000.8819425,0
+VPL.US,D,20220128,000000,70.2996,70.9217,69.8617,70.8536,2064116.9717576,0
+VPL.US,D,20220131,000000,71.2429,72.2348,71.2137,72.1765,1872078.7592832,0
+VPL.US,D,20220201,000000,72.2737,72.5366,71.7968,72.517,1084439.7817337,0
+VPL.US,D,20220202,000000,73.4215,73.4409,73.0184,73.3045,1032132.9662803,0
+VPL.US,D,20220203,000000,72.5755,72.8189,72.0888,72.1375,1173079.6779898,0
+VPL.US,D,20220204,000000,72.3711,72.9356,72.1278,72.6631,1329484.4117773,0
+VPL.US,D,20220207,000000,72.8675,73.2657,72.7849,72.887,867133.70782297,0
+VPL.US,D,20220208,000000,73.0428,73.5334,72.9746,73.4798,1030318.7264325,0
+VPL.US,D,20220209,000000,74.2002,74.5019,74.1564,74.4922,2859447.4633165,0
+VPL.US,D,20220210,000000,73.4311,74.5019,73.3777,73.5286,1758597.3376819,0
+VPL.US,D,20220211,000000,73.5868,73.8497,72.6943,72.8384,2114031.1685217,0
+VPL.US,D,20220214,000000,72.926,73.0039,72.4003,72.7411,1645584.3721228,0
+VPL.US,D,20220215,000000,73.1878,73.6648,73.1635,73.655,1149906.513637,0
+VPL.US,D,20220216,000000,73.3825,74.1417,73.3825,73.9471,1402758.7443846,0
+VPL.US,D,20220217,000000,73.6162,73.7038,73.0477,73.1391,1156770.0110454,0
+VPL.US,D,20220218,000000,73.1878,73.2901,72.7215,72.9163,1557862.8962655,0
+VPL.US,D,20220222,000000,72.673,72.9941,72.1668,72.4977,1990887.8410491,0
+VPL.US,D,20220223,000000,72.8675,72.8675,71.6713,71.7384,3253774.446137,0
+VPL.US,D,20220224,000000,70.0855,71.2771,69.6767,71.2429,2776178.3744922,0
+VPL.US,D,20220225,000000,71.7199,72.7411,71.5738,72.6923,1321419.9821028,0
+VPL.US,D,20220228,000000,71.8455,72.5269,71.8163,72.1569,1407404.2668035,0
+VPL.US,D,20220301,000000,72.0012,72.1861,70.9801,71.3013,1508153.135362,0
+VPL.US,D,20220302,000000,71.3987,71.9234,71.2722,71.8455,1060373.8798795,0
+VPL.US,D,20220303,000000,71.8845,71.9721,71.199,71.535,1289590.6541274,0
+VPL.US,D,20220304,000000,70.5713,70.9217,70.2705,70.8438,1044688.8209914,0
+VPL.US,D,20220307,000000,69.6962,69.7352,68.495,68.5874,2280538.5266939,0
+VPL.US,D,20220308,000000,68.0911,68.7627,67.5177,67.7698,1953710.3065915,0
+VPL.US,D,20220309,000000,69.0829,69.6329,68.86,69.521,3772737.4464068,0
+VPL.US,D,20220310,000000,69.2873,69.5989,68.9758,69.2387,1579516.6604285,0
+VPL.US,D,20220311,000000,69.5112,69.5599,68.3393,68.3929,1171077.4393355,0
+VPL.US,D,20220314,000000,68.6654,68.9953,68.0131,68.1105,1003550.9838082,0
+VPL.US,D,20220315,000000,68.3733,69.044,68.1981,68.9662,1548465.0105759,0
+VPL.US,D,20220316,000000,70.0953,71.0045,69.5356,70.9801,1103430.7431304,0
+VPL.US,D,20220317,000000,71.0093,71.6614,70.9023,71.5545,713692.78035528,0
+VPL.US,D,20220318,000000,71.5738,72.5317,71.496,72.4198,710452.6260631,0
+VPL.US,D,20220321,000000,72.2661,72.519,71.9058,72.2076,866804.9667407,0
+VPL.US,D,20220322,000000,72.2855,72.6651,72.2855,72.5775,681948.71959811,0
+VPL.US,D,20220323,000000,72.3342,72.519,72.0421,72.0616,744435.2081274,0
+VPL.US,D,20220324,000000,72.4801,72.887,72.3924,72.8598,1280625.2684243,0
+VPL.US,D,20220325,000000,72.5775,72.8752,72.3877,72.8404,737162.83899794,0
+VPL.US,D,20220328,000000,71.9934,72.2223,71.8181,72.1881,808096.94602581,0
+VPL.US,D,20220329,000000,73.2978,73.5023,72.8987,73.4536,1126337.8326697,0
+VPL.US,D,20220330,000000,73.1615,73.4195,72.6553,72.9279,848314.30817862,0
+VPL.US,D,20220331,000000,72.6651,72.8987,72.0421,72.081,854799.75334237,0
+VPL.US,D,20220401,000000,72.4509,72.5921,72.1297,72.5872,828951.45843262,0
+VPL.US,D,20220404,000000,72.7624,73.2881,72.6846,73.2296,512818.62397885,0
+VPL.US,D,20220405,000000,72.6456,72.7234,71.7306,71.9253,686937.36552164,0
+VPL.US,D,20220406,000000,71.166,71.3218,70.6306,70.9518,1024308.9285221,0
+VPL.US,D,20220407,000000,70.5723,70.9811,70.2899,70.7085,765516.75734415,0
+VPL.US,D,20220408,000000,70.3581,70.7718,70.2803,70.4749,995345.81185783,0
+VPL.US,D,20220411,000000,69.8422,69.9591,69.4431,69.5015,540671.21217459,0
+VPL.US,D,20220412,000000,69.6086,69.7156,68.9467,69.044,731533.14796399,0
+VPL.US,D,20220413,000000,69.1706,69.9298,69.1706,69.8811,550336.19999347,0
+VPL.US,D,20220414,000000,70.0661,70.1586,69.4723,69.4723,892938.85546567,0
+VPL.US,D,20220418,000000,68.9175,69.3019,68.8007,68.9272,508557.31769987,0
+VPL.US,D,20220419,000000,68.6254,69.2679,68.4989,69.2485,926297.85678951,0
+VPL.US,D,20220420,000000,69.7059,69.8617,69.4816,69.6767,692686.22519791,0
+VPL.US,D,20220421,000000,70.0563,70.2024,68.8299,68.8687,1136502.0960073,0
+VPL.US,D,20220422,000000,68.6352,68.7325,67.6228,67.7006,1323532.1435564,0
+VPL.US,D,20220425,000000,67.2529,67.6862,66.8538,67.613,1525366.8402826,0
+VPL.US,D,20220426,000000,67.2238,67.2238,66.1968,66.2016,1416804.2071248,0
+VPL.US,D,20220427,000000,66.5326,67.0291,66.3623,66.6592,3730803.439415,0
+VPL.US,D,20220428,000000,67.2432,67.8467,66.7077,67.7494,1817088.5947457,0
+VPL.US,D,20220429,000000,68.0414,68.5622,66.9706,67.0972,1536687.8613035,0
+VPL.US,D,20220502,000000,66.8928,67.1557,66.3476,67.0291,900891.30770908,0
+VPL.US,D,20220503,000000,67.3697,67.7785,67.2139,67.6228,763668.61607224,0
+VPL.US,D,20220504,000000,67.5741,68.9272,66.9512,68.7423,648396.58288842,0
+VPL.US,D,20220505,000000,67.9927,68.022,66.2504,66.7371,745783.04656472,0
+VPL.US,D,20220506,000000,66.6202,66.8928,66.1578,66.6202,1308696.6749029,0
+VPL.US,D,20220509,000000,65.4715,65.5397,64.5761,64.7124,1453554.3781755,0
+VPL.US,D,20220510,000000,65.4132,65.5495,64.4181,64.8096,1437476.8846205,0
+VPL.US,D,20220511,000000,64.8972,65.4959,64.2305,64.2353,2030473.4039345,0
+VPL.US,D,20220512,000000,64.1964,64.7221,63.7778,64.284,993267.55182833,0
+VPL.US,D,20220513,000000,65.2671,65.9487,65.2671,65.8901,530051.84790123,0
+VPL.US,D,20220516,000000,65.5202,65.9486,65.3402,65.6663,853978.92795257,0
+VPL.US,D,20220517,000000,66.3476,66.591,66.153,66.5618,1310816.0275677,0
+VPL.US,D,20220518,000000,66.3866,66.5277,65.3449,65.4911,1125871.4312592,0
+VPL.US,D,20220519,000000,65.7831,66.5861,65.7831,66.2016,1892130.9379861,0
+VPL.US,D,20220520,000000,67.2042,67.2335,66.1724,66.9415,993261.38793303,0
+VPL.US,D,20220523,000000,67.3114,67.7591,67.2238,67.5937,721290.80861936,0
+VPL.US,D,20220524,000000,66.9804,67.274,66.6396,67.1263,758278.28963881,0
+VPL.US,D,20220525,000000,66.7176,67.394,66.6592,67.1848,861062.27095971,0
+VPL.US,D,20220526,000000,67.0972,67.8175,67.0972,67.7104,573481.62681739,0
+VPL.US,D,20220527,000000,68.1095,68.4356,68.0414,68.4113,499682.33579432,0
+VPL.US,D,20220531,000000,68.1192,68.2944,67.7882,67.8857,631272.25444956,0
+VPL.US,D,20220601,000000,68.6742,68.7618,67.613,67.8564,625345.66912567,0
+VPL.US,D,20220602,000000,68.0316,68.7811,67.8175,68.7811,305304.92505635,0
+VPL.US,D,20220603,000000,67.7882,67.8272,67.3795,67.5061,544948.95550769,0
+VPL.US,D,20220606,000000,68.2458,68.3675,67.5839,67.691,380998.58656602,0
+VPL.US,D,20220607,000000,67.0193,67.7981,66.9415,67.7396,466269.91404461,0
+VPL.US,D,20220608,000000,67.2139,67.3696,66.8538,66.883,349945.90939752,0
+VPL.US,D,20220609,000000,66.8733,67.0291,65.9583,65.9583,530151.49754179,0
+VPL.US,D,20220610,000000,65.2574,65.2574,64.4982,64.6831,636419.10701892,0
+VPL.US,D,20220613,000000,63.369,63.5544,62.5221,62.6585,1035346.4103595,0
+VPL.US,D,20220614,000000,62.785,62.9699,61.9283,62.4248,684795.41190744,0
+VPL.US,D,20220615,000000,62.3858,63.3496,61.8311,62.9991,880680.92236034,0
+VPL.US,D,20220616,000000,61.8018,62.2204,61.3638,61.9283,777507.58832013,0
+VPL.US,D,20220617,000000,61.5682,61.8018,61.023,61.354,626506.53607245,0
+VPL.US,D,20220621,000000,61.958,62.282,61.8008,62.0954,402786.1834387,0
+VPL.US,D,20220622,000000,61.2608,61.7763,61.0939,61.4081,737703.99080191,0
+VPL.US,D,20220623,000000,61.4768,61.6928,61.0154,61.467,981830.53180289,0
+VPL.US,D,20220624,000000,62.1837,63.0478,62.1249,62.9987,743659.78706976,0
+VPL.US,D,20220627,000000,62.9497,63.0969,62.6845,62.7631,776039.84632763,0
+VPL.US,D,20220628,000000,63.5977,63.7611,62.6698,62.7042,534460.4062955,0
+VPL.US,D,20220629,000000,62.6158,62.714,62.2427,62.5274,3054785.7527754,0
+VPL.US,D,20220630,000000,61.6634,62.3998,61.4277,62.3311,4800191.5292434,0
+VPL.US,D,20220701,000000,61.5259,62.3507,61.4081,62.3507,2493276.7840521,0
+VPL.US,D,20220705,000000,61.0939,61.7518,60.9662,61.7419,940672.59839444,0
+VPL.US,D,20220706,000000,61.7615,61.8696,61.359,61.7222,755990.97400737,0
+VPL.US,D,20220707,000000,62.3605,62.7877,62.3605,62.714,440246.18657209,0
+VPL.US,D,20220708,000000,62.7729,63.1166,62.5324,62.9693,489626.94813831,0
+VPL.US,D,20220711,000000,62.1346,62.1837,61.7518,61.8205,622212.66854294,0
+VPL.US,D,20220712,000000,61.7222,62.1543,61.6732,61.8499,5119403.0626595,0
+VPL.US,D,20220713,000000,61.0742,61.9088,61.0644,61.6634,871479.24096729,0
+VPL.US,D,20220714,000000,60.7109,61.1429,60.2788,61.0644,977754.76287951,0
+VPL.US,D,20220715,000000,61.3786,61.8106,61.1429,61.8106,687277.29852997,0
+VPL.US,D,20220718,000000,62.4685,62.6208,61.9034,61.9481,733444.90393595,0
+VPL.US,D,20220719,000000,62.606,63.0577,62.606,63.038,633914.46387769,0
+VPL.US,D,20220720,000000,63.1853,63.3326,62.8515,63.038,683564.09175969,0
+VPL.US,D,20220721,000000,63.1853,63.8432,63.1264,63.8333,367654.31817609,0
+VPL.US,D,20220722,000000,64.177,64.4176,63.5437,63.7941,768006.44671053,0
+VPL.US,D,20220725,000000,63.961,64.1132,63.8187,64.0395,767732.48822967,0
+VPL.US,D,20220726,000000,63.8628,63.9323,63.4701,63.4701,460208.49208613,0
+VPL.US,D,20220727,000000,63.9512,64.8055,63.8628,64.7465,707938.24909185,0
+VPL.US,D,20220728,000000,64.9233,65.3062,64.5305,65.2179,863309.37132627,0
+VPL.US,D,20220729,000000,64.9626,65.6941,64.7662,65.6597,850260.18911355,0
+VPL.US,D,20220801,000000,65.8561,66.4109,65.7775,66.082,479142.1802557,0
+VPL.US,D,20220802,000000,65.5124,65.748,64.9724,65.051,1807827.5727829,0
+VPL.US,D,20220803,000000,65.0411,65.3062,64.6483,65.2179,648465.83478655,0
+VPL.US,D,20220804,000000,65.0313,65.4142,65.0313,65.3259,690919.21498924,0
+VPL.US,D,20220805,000000,64.7564,65.0656,64.6581,64.9626,709767.3547856,0
+VPL.US,D,20220808,000000,65.4928,65.7137,65.0965,65.1392,390435.64627382,0
+VPL.US,D,20220809,000000,64.8938,65.0117,64.5305,64.5993,1346630.1822398,0
+VPL.US,D,20220810,000000,65.9837,66.2586,65.7481,66.1015,758770.27770349,0
+VPL.US,D,20220811,000000,66.5631,66.7398,66.0524,66.1212,385796.68389351,0
+VPL.US,D,20220812,000000,66.406,66.8281,66.2685,66.7791,463985.86013632,0
+VPL.US,D,20220815,000000,66.4256,66.7103,66.406,66.6023,396124.61309192,0
+VPL.US,D,20220816,000000,66.1605,66.5826,66.131,66.5139,444520.54993327,0
+VPL.US,D,20220817,000000,66.0524,66.3716,65.6793,66.0328,716147.83762043,0
+VPL.US,D,20220818,000000,66.0328,66.082,65.6891,65.8561,389818.47586714,0
+VPL.US,D,20220819,000000,65.1,65.1,64.6876,64.8251,460135.1649091,0
+VPL.US,D,20220822,000000,64.4912,64.4912,64.0101,64.1279,394014.41988621,0
+VPL.US,D,20220823,000000,64.0395,64.8152,63.9807,64.3144,413717.0249816,0
+VPL.US,D,20220824,000000,64.1574,64.5894,64.0985,64.3538,384861.76238635,0
+VPL.US,D,20220825,000000,64.7564,65.3454,64.6631,65.3454,366977.06022156,0
+VPL.US,D,20220826,000000,65.316,65.4044,63.8726,63.9119,528459.79897502,0
+VPL.US,D,20220829,000000,63.3915,63.6419,63.2344,63.4111,486484.06385606,0
+VPL.US,D,20220830,000000,63.8825,63.902,62.9202,63.0969,450368.3923016,0
+VPL.US,D,20220831,000000,63.4799,63.5879,62.989,62.9987,414516.49489785,0
+VPL.US,D,20220901,000000,62.2918,62.3899,61.8155,62.282,853299.19322834,0
+VPL.US,D,20220902,000000,62.3408,62.5961,61.5505,61.7125,711945.78300327,0
+VPL.US,D,20220906,000000,61.251,61.3394,60.7109,60.8287,623307.48403336,0
+VPL.US,D,20220907,000000,60.0825,60.9171,59.9844,60.9171,639554.54591109,0
+VPL.US,D,20220908,000000,60.6815,61.3197,60.6717,61.251,700947.72488143,0
+VPL.US,D,20220909,000000,62.1837,62.6256,62.115,62.606,548911.97076896,0
+VPL.US,D,20220912,000000,62.7925,63.146,62.7631,62.8318,473885.02903568,0
+VPL.US,D,20220913,000000,61.6928,61.953,60.7305,60.76,612563.01573209,0
+VPL.US,D,20220914,000000,61.3786,61.6241,61.0939,61.4081,679385.46110186,0
+VPL.US,D,20220915,000000,60.9858,61.3786,60.6816,60.8386,386909.83117819,0
+VPL.US,D,20220916,000000,60.6127,60.9467,60.485,60.8484,410918.37105819,0
+VPL.US,D,20220919,000000,60.2381,61.0354,60.2381,60.9763,487845.4234822,0
+VPL.US,D,20220920,000000,60.4153,60.5629,60.1102,60.3464,335081.44551766,0
+VPL.US,D,20220921,000000,60.1988,60.6712,59.559,59.6082,939006.27884362,0
+VPL.US,D,20220922,000000,60.0314,60.061,59.4753,59.6968,413791.52489122,0
+VPL.US,D,20220923,000000,58.6633,58.6633,57.8168,58.2302,609701.62667742,0
+VPL.US,D,20220926,000000,57.5609,57.9447,57.0933,57.3345,804042.05809289,0
+VPL.US,D,20220927,000000,57.4034,57.551,56.581,56.8817,605108.43590325,0
+VPL.US,D,20220928,000000,56.7833,57.9619,56.7045,57.8168,830524.2767878,0
+VPL.US,D,20220929,000000,57.2361,57.3345,56.6553,57.177,762156.7504072,0
+VPL.US,D,20220930,000000,56.7242,57.2115,56.4437,56.5372,880542.40733288,0
+VPL.US,D,20221003,000000,57.1278,57.7863,56.9112,57.5707,1053459.1241155,0
+VPL.US,D,20221004,000000,58.7322,59.5098,58.6141,59.4704,1169319.0848977,0
+VPL.US,D,20221005,000000,58.7617,59.2932,58.427,58.9586,772975.79233469,0
+VPL.US,D,20221006,000000,58.7912,59.0964,58.4763,58.5353,755267.47222987,0
+VPL.US,D,20221007,000000,58.368,58.4861,57.6593,57.8069,571992.96293613,0
+VPL.US,D,20221010,000000,57.551,57.5806,57.0589,57.3246,697085.0238212,0
+VPL.US,D,20221011,000000,57.0786,57.551,56.6652,56.8916,1098916.5748585,0
+VPL.US,D,20221012,000000,56.5963,56.862,56.488,56.6455,818212.77804826,0
+VPL.US,D,20221013,000000,55.3266,57.2853,55.1888,57.1081,1322722.1066572,0
+VPL.US,D,20221014,000000,57.2164,57.3148,56.0697,56.1041,963024.7754356,0
+VPL.US,D,20221017,000000,56.862,57.1968,56.862,57.049,574491.22794691,0
+VPL.US,D,20221018,000000,57.5313,57.551,56.6356,56.9998,1509468.1781884,0
+VPL.US,D,20221019,000000,56.7144,56.9309,56.2813,56.5667,507212.81913098,0
+VPL.US,D,20221020,000000,56.7341,57.3246,56.4142,56.5077,822460.53974409,0
+VPL.US,D,20221021,000000,55.8187,57.5707,55.6957,57.4624,1366480.859109,0
+VPL.US,D,20221024,000000,56.5963,56.8719,56.2813,56.7439,503076.81390168,0
+VPL.US,D,20221025,000000,57.1672,57.9201,57.1593,57.8365,604435.86516834,0
+VPL.US,D,20221026,000000,57.9841,58.8109,57.9841,58.368,633571.79195929,0
+VPL.US,D,20221027,000000,58.3089,58.6239,57.8709,57.8857,607528.47138745,0
+VPL.US,D,20221028,000000,57.679,58.2499,57.6002,58.2499,455643.30563696,0
+VPL.US,D,20221031,000000,57.7676,58.0383,57.6691,57.9644,540535.5495451,0
+VPL.US,D,20221101,000000,59.2046,59.2292,58.4074,58.6337,783719.65263926,0
+VPL.US,D,20221102,000000,58.9389,59.6869,58.053,58.053,656423.95742789,0
+VPL.US,D,20221103,000000,57.5215,58.0186,57.4723,57.8069,492118.58437496,0
+VPL.US,D,20221104,000000,59.1357,59.6279,58.8306,59.5688,361191.81996941,0
+VPL.US,D,20221107,000000,59.9133,59.9625,59.5668,59.7755,491657.33495858,0
+VPL.US,D,20221108,000000,60.3759,60.934,60.2184,60.5334,402210.5070556,0
+VPL.US,D,20221109,000000,60.1988,60.4055,59.5393,59.5885,2649322.1627028,0
+VPL.US,D,20221110,000000,61.7539,62.8169,61.5571,62.7874,1667619.8338073,0
+VPL.US,D,20221111,000000,63.6339,64.2481,63.4272,64.1359,687858.00355774,0
+VPL.US,D,20221114,000000,63.3583,63.8473,63.2894,63.3878,555281.30731914,0
+VPL.US,D,20221115,000000,64.4213,64.5591,63.7471,64.067,1003110.8040102,0
+VPL.US,D,20221116,000000,63.8898,63.9784,63.459,63.5945,670366.08461083,0
+VPL.US,D,20221117,000000,62.9252,63.5601,62.8465,63.5552,768044.28425731,0
+VPL.US,D,20221118,000000,63.7126,63.7126,63.3288,63.5355,916689.52844646,0
+VPL.US,D,20221121,000000,62.8268,62.9547,62.561,62.7284,668193.94528873,0
+VPL.US,D,20221122,000000,63.25,63.8603,63.2205,63.8603,1145655.161095,0
+VPL.US,D,20221123,000000,63.9193,64.6625,63.9193,64.5493,517094.12270754,0
+VPL.US,D,20221125,000000,64.7166,64.8839,64.5995,64.815,183630.09805086,0
+VPL.US,D,20221128,000000,64.382,64.7806,64.0965,64.0965,611905.26100372,0
+VPL.US,D,20221129,000000,64.3721,64.7511,64.3623,64.5001,815555.00608072,0
+VPL.US,D,20221130,000000,64.7658,65.8584,64.3524,65.5926,657582.16080824,0
+VPL.US,D,20221201,000000,66.1143,66.193,65.6186,65.947,1560069.4742951,0
+VPL.US,D,20221202,000000,64.9922,65.8584,64.8839,65.6418,702308.11467943,0
+VPL.US,D,20221205,000000,65.13,65.2973,64.2343,64.4115,754621.31665978,0
+VPL.US,D,20221206,000000,64.5296,64.7068,63.9292,64.2048,1233457.1370043,0
+VPL.US,D,20221207,000000,64.1457,64.3918,63.9882,64.2146,585014.62322205,0
+VPL.US,D,20221208,000000,64.3918,64.8052,64.2835,64.7855,2453042.2486092,0
+VPL.US,D,20221209,000000,65.1103,65.4647,64.9922,65.071,2661576.7672412,0
+VPL.US,D,20221212,000000,64.9528,65.0414,64.6675,65.0217,522187.16967745,0
+VPL.US,D,20221213,000000,66.7442,66.8131,65.8584,66.0552,1038918.5918527,0
+VPL.US,D,20221214,000000,66.0749,66.3407,65.3269,65.7895,666910.77785945,0
+VPL.US,D,20221215,000000,64.9922,64.9922,63.8997,64.1359,684966.55897838,0
+VPL.US,D,20221216,000000,63.9686,64.3623,63.8504,64.254,824043.41769723,0
+VPL.US,D,20221219,000000,64.46,64.47,63.85,64.07,473452,0
+VPL.US,D,20221220,000000,64.46,64.9,64.31,64.55,968276,0
+VPL.US,D,20221221,000000,64.58,64.96,64.5,64.79,559866,0
+VPL.US,D,20221222,000000,64.62,64.62,63.81,64.31,849197,0
+VPL.US,D,20221223,000000,64.21,64.62,64.1413,64.56,597954,0
+VPL.US,D,20221227,000000,64.57,64.9625,64.5038,64.76,412603,0
+VPL.US,D,20221228,000000,64.72,64.88,63.86,63.91,582954,0
+VPL.US,D,20221229,000000,64.47,64.925,64.44,64.85,622650,0
+VPL.US,D,20221230,000000,64.48,64.69,64.27,64.35,605892,0
+VPL.US,D,20230103,000000,64.55,64.95,64.15,64.34,544117,0
+VPL.US,D,20230104,000000,65.06,65.14,64.52,64.76,500734,0
+VPL.US,D,20230105,000000,63.92,64.165,63.71,63.89,454488,0
+VPL.US,D,20230106,000000,64.51,65.71,64.16,65.69,386875,0
+VPL.US,D,20230109,000000,66.08,66.49,65.85,65.9,447449,0
+VPL.US,D,20230110,000000,65.66,65.805,65.36,65.72,1102097,0
+VPL.US,D,20230111,000000,66.13,66.26,65.875,66.25,1953898,0
+VPL.US,D,20230112,000000,66.93,67.5,66.29,67.48,1051551,0
+VPL.US,D,20230113,000000,67.21,67.795,67.21,67.77,562446,0
+VPL.US,D,20230117,000000,67.86,68.13,67.81,67.99,496904,0
+VPL.US,D,20230118,000000,68.79,68.86,67.69,67.69,545267,0
+VPL.US,D,20230119,000000,67.93,68.15,67.66,68.06,391904,0
+VPL.US,D,20230120,000000,68.09,68.78,67.92,68.77,470983,0
+VPL.US,D,20230123,000000,68.5,69.12,68.45,68.93,521298,0
+VPL.US,D,20230124,000000,68.92,69.35,68.685,69.2,564455,0
+VPL.US,D,20230125,000000,69.31,69.88,69.21,69.86,645782,0
+VPL.US,D,20230126,000000,70.05,70.17,69.57,70.1,490191,0
+VPL.US,D,20230127,000000,69.95,70.26,69.805,70.09,821596,0
+VPL.US,D,20230130,000000,69.73,69.995,69.5,69.5,551127,0
+VPL.US,D,20230131,000000,69.27,69.7,69.05,69.66,361919,0
+VPL.US,D,20230201,000000,69.5,70.475,69.07,70.24,691863,0
+VPL.US,D,20230202,000000,70.36,70.47,69.63,70.02,465719,0
+VPL.US,D,20230203,000000,69.19,69.49,68.775,69,680895,0
+VPL.US,D,20230206,000000,68.18,68.32,67.83,68.22,1408204,0
+VPL.US,D,20230207,000000,68.1,69.1324,68,69.04,539983,0
+VPL.US,D,20230208,000000,68.85,68.98,68.48,68.6,326086,0
+VPL.US,D,20230209,000000,69.61,69.63,68.58,68.71,1580136,0
+VPL.US,D,20230210,000000,68.81,68.9,68.44,68.66,246485,0
+VPL.US,D,20230213,000000,68.3,68.9,68.22,68.9,293357,0
+VPL.US,D,20230214,000000,68.31,69.02,68.16,68.66,421671,0
+VPL.US,D,20230215,000000,67.37,67.71,67.26,67.7,678939,0
+VPL.US,D,20230216,000000,67.38,68.028,67.27,67.63,499287,0
+VPL.US,D,20230217,000000,67.16,67.5355,66.985,67.51,413863,0
+VPL.US,D,20230221,000000,67.06,67.22,66.69,66.69,292482,0
+VPL.US,D,20230222,000000,66.55,66.64,66.135,66.27,458592,0
+VPL.US,D,20230223,000000,66.6,66.8,66.16,66.73,420455,0
+VPL.US,D,20230224,000000,65.64,65.8,65.365,65.62,412755,0
+VPL.US,D,20230227,000000,66.12,66.24,65.95,66.11,379951,0
+VPL.US,D,20230228,000000,65.87,66.13,65.71,65.77,1837007,0
+VPL.US,D,20230301,000000,66.27,66.47,66.03,66.19,474502,0
+VPL.US,D,20230302,000000,65.87,66.34,65.73,66.27,368659,0
+VPL.US,D,20230303,000000,66.81,67.51,66.66,67.39,302878,0
+VPL.US,D,20230306,000000,67.34,67.5,67.105,67.24,723955,0
+VPL.US,D,20230307,000000,67.298,67.3,66.26,66.35,517018,0
+VPL.US,D,20230308,000000,66.72,67.09,66.65,66.83,335230,0
+VPL.US,D,20230309,000000,67.36,67.36,66.33,66.46,3510441,0
+VPL.US,D,20230310,000000,66.25,66.5,65.6,65.63,1427309,0
+VPL.US,D,20230313,000000,65.36,65.93,65.26,65.37,829734,0
+VPL.US,D,20230314,000000,65.16,65.44,64.95,65.39,472772,0
+VPL.US,D,20230315,000000,64.09,64.26,63.62,64.18,795117,0
+VPL.US,D,20230316,000000,64.38,65.28,64.28,65.21,658566,0
+VPL.US,D,20230317,000000,65.18,65.29,64.8,64.82,306931,0
+VPL.US,D,20230320,000000,65.17,65.52,65.1,65.41,280459,0
+VPL.US,D,20230321,000000,65.66,65.71,65.32,65.69,484249,0
+VPL.US,D,20230322,000000,65.82,66.86,65.72,65.81,2831607,0
+VPL.US,D,20230323,000000,66.46,66.8,65.65,65.9,5160056,0
+VPL.US,D,20230324,000000,65.78,66,65.49,66,908303,0
+VPL.US,D,20230327,000000,66.07,66.285,65.93,66.19,756189,0
+VPL.US,D,20230328,000000,66.4,66.585,66.3501,66.56,878914,0
+VPL.US,D,20230329,000000,66.88,66.99,66.695,66.85,487794,0
+VPL.US,D,20230330,000000,67.35,67.46,67.259,67.39,271570,0
+VPL.US,D,20230331,000000,67.45,67.915,67.45,67.82,387664,0
+VPL.US,D,20230403,000000,67.97,68.42,67.9525,68.39,1238275,0
+VPL.US,D,20230404,000000,68.23,68.43,68.065,68.24,297922,0
+VPL.US,D,20230405,000000,67.76,67.9,67.41,67.68,367759,0
+VPL.US,D,20230406,000000,67.19,67.53,67.06,67.39,293633,0
+VPL.US,D,20230410,000000,67.07,67.5,67.02,67.5,256741,0
+VPL.US,D,20230411,000000,67.72,67.9,67.66,67.76,334049,0
+VPL.US,D,20230412,000000,68.38,68.39,67.84,67.98,397294,0
+VPL.US,D,20230413,000000,68.61,69.06,68.61,69.01,908666,0
+VPL.US,D,20230414,000000,68.68,68.9569,68.14,68.38,243979,0
+VPL.US,D,20230417,000000,68.31,68.51,68.15,68.48,286976,0
+VPL.US,D,20230418,000000,68.78,68.92,68.595,68.8,306118,0
+VPL.US,D,20230419,000000,68.19,68.37,68.155,68.29,280031,0
+VPL.US,D,20230420,000000,68.3,68.655,68.22,68.45,279288,0
+VPL.US,D,20230421,000000,68.37,68.47,68.025,68.43,241634,0
+VPL.US,D,20230424,000000,68.18,68.39,68.14,68.39,262331,0
+VPL.US,D,20230425,000000,67.98,68.01,67.49,67.49,189769,0
+VPL.US,D,20230426,000000,67.72,67.749,67.295,67.4,320292,0
+VPL.US,D,20230427,000000,67.78,68.365,67.68,68.33,278974,0
+VPL.US,D,20230428,000000,67.65,68.25,67.65,68.24,2847745,0
+VPL.US,D,20230501,000000,68.23,68.38,68,68.15,715272,0
+VPL.US,D,20230502,000000,67.6,67.62,67.19,67.54,262271,0
+VPL.US,D,20230503,000000,67.73,68.19,67.69,67.69,558806,0
+VPL.US,D,20230504,000000,67.88,68.2,67.825,67.98,396063,0
+VPL.US,D,20230505,000000,68.29,69.1,68.29,68.98,261216,0
+VPL.US,D,20230508,000000,69.02,69.03,68.835,68.95,321628,0
+VPL.US,D,20230509,000000,68.85,69.1601,68.85,69.07,246476,0
+VPL.US,D,20230510,000000,69.15,69.15,68.61,68.95,468849,0
+VPL.US,D,20230511,000000,68.71,68.74,68.32,68.73,331700,0
+VPL.US,D,20230512,000000,68.96,68.96,68.4101,68.6,275493,0
+VPL.US,D,20230515,000000,68.92,69.34,68.8835,69.32,326713,0
+VPL.US,D,20230516,000000,69,69.17,68.73,68.73,324016,0
+VPL.US,D,20230517,000000,68.98,69.245,68.82,69.17,337950,0
+VPL.US,D,20230518,000000,69.1,69.1,68.73,69.09,294737,0
+VPL.US,D,20230519,000000,69.2,69.45,69.18,69.42,319408,0
+VPL.US,D,20230522,000000,69.59,69.89,69.59,69.74,197979,0
+VPL.US,D,20230523,000000,68.93,69.19,68.77,68.81,259327,0
+VPL.US,D,20230524,000000,68.32,68.4,67.98,68.01,2600234,0
+VPL.US,D,20230525,000000,68.11,68.14,67.76,68.05,682723,0
+VPL.US,D,20230526,000000,68.13,68.6095,68.01,68.54,263066,0
+VPL.US,D,20230530,000000,68.4,68.4,67.91,68.05,563437,0
+VPL.US,D,20230531,000000,67.39,67.525,66.955,67.45,820823,0
+VPL.US,D,20230601,000000,68.19,68.83,68.06,68.8,692580,0
+VPL.US,D,20230602,000000,69.95,70.13,69.86,70.05,611958,0
+VPL.US,D,20230605,000000,70.13,70.165,69.77,69.77,571946,0
+VPL.US,D,20230606,000000,70.28,70.82,70.17,70.75,468987,0
+VPL.US,D,20230607,000000,69.89,70.21,69.43,69.43,506513,0
+VPL.US,D,20230608,000000,69.6,70.23,69.5487,70.15,232410,0
+VPL.US,D,20230609,000000,70.78,70.905,70.55,70.72,262427,0
+VPL.US,D,20230612,000000,70.84,71.09,70.75,71.09,371131,0
+VPL.US,D,20230613,000000,72.09,72.25,71.84,72.03,648041,0
+VPL.US,D,20230614,000000,72.18,72.46,71.66,72.15,700192,0
+VPL.US,D,20230615,000000,71.72,72.46,71.63,72.43,482052,0
+VPL.US,D,20230616,000000,72.65,72.65,72.01,72.05,242317,0
+VPL.US,D,20230620,000000,70.82,70.935,70.51,70.67,296260,0
+VPL.US,D,20230621,000000,70.84,71.2178,70.71,71.02,167817,0
+VPL.US,D,20230622,000000,70.38,70.56,70.285,70.39,261250,0
+VPL.US,D,20230623,000000,68.78,68.85,68.58,68.75,318541,0
+VPL.US,D,20230626,000000,68.74,69.0061,68.71,68.81,227244,0
+VPL.US,D,20230627,000000,69.12,69.35,68.8717,69.31,187289,0
+VPL.US,D,20230628,000000,69.3,69.64,69.23,69.43,316878,0
+VPL.US,D,20230629,000000,69.07,69.2499,69,69.17,194653,0
+VPL.US,D,20230630,000000,69.5,69.795,69.39,69.72,442442,0
+VPL.US,D,20230703,000000,70.13,70.35,70.06,70.07,491313,0
+VPL.US,D,20230705,000000,69.78,69.78,69.47,69.53,311678,0
+VPL.US,D,20230706,000000,68.55,68.62,68.01,68.38,439146,0
+VPL.US,D,20230707,000000,68.61,69.475,68.5925,69.16,702404,0
+VPL.US,D,20230710,000000,68.81,69.25,68.81,69.18,598113,0
+VPL.US,D,20230711,000000,69.49,69.88,69.29,69.88,393182,0
+VPL.US,D,20230712,000000,70.39,70.94,70.34,70.79,334887,0
+VPL.US,D,20230713,000000,71.7,71.95,71.55,71.89,475710,0
+VPL.US,D,20230714,000000,71.6,71.61,71.28,71.35,411224,0
+VPL.US,D,20230717,000000,71.04,71.42,70.93,71.3,270421,0
+VPL.US,D,20230718,000000,71.73,72.03,71.56,71.87,405142,0
+VPL.US,D,20230719,000000,71.87,71.97,71.63,71.79,235697,0
+VPL.US,D,20230720,000000,71.33,71.43,71.01,71.12,162467,0
+VPL.US,D,20230721,000000,71.21,71.2199,70.92,70.96,225844,0
+VPL.US,D,20230724,000000,71.03,71.42,70.97,71.27,220787,0
+VPL.US,D,20230725,000000,71.26,71.62,71.26,71.57,207440,0
+VPL.US,D,20230726,000000,71.45,71.98,71.311,71.79,246550,0
+VPL.US,D,20230727,000000,72.27,72.335,71.69,71.8,267135,0
+VPL.US,D,20230728,000000,72.3,72.59,72.15,72.29,306416,0
+VPL.US,D,20230731,000000,72.09,72.4299,72.01,72.25,397821,0
+VPL.US,D,20230801,000000,71.65,71.6799,71.2986,71.34,293074,0
+VPL.US,D,20230802,000000,70.41,70.47,69.85,69.91,2812158,0
+VPL.US,D,20230803,000000,69.41,69.91,69.31,69.77,288339,0
+VPL.US,D,20230804,000000,70.18,70.7161,69.98,70.08,481269,0
+VPL.US,D,20230807,000000,70.41,70.4791,70.1772,70.44,156237,0
+VPL.US,D,20230808,000000,69.59,69.79,69.32,69.76,303383,0
+VPL.US,D,20230809,000000,69.88,69.92,69.41,69.57,343806,0
+VPL.US,D,20230810,000000,70.22,70.62,69.68,69.74,411544,0
+VPL.US,D,20230811,000000,69.44,69.69,69.25,69.35,337662,0
+VPL.US,D,20230814,000000,68.57,68.9,68.3999,68.88,265442,0
+VPL.US,D,20230815,000000,68.39,68.46,67.92,68.03,321929,0
+VPL.US,D,20230816,000000,67.63,67.82,67.19,67.23,683896,0
+VPL.US,D,20230817,000000,67.52,67.63,66.86,66.97,375127,0
+VPL.US,D,20230818,000000,66.63,67.1,66.6,66.99,380880,0
+VPL.US,D,20230821,000000,66.95,67.12,66.6631,67.06,335026,0
+VPL.US,D,20230822,000000,67.51,67.52,67.0903,67.15,321757,0
+VPL.US,D,20230823,000000,67.67,68.22,67.62,68.1,384362,0
+VPL.US,D,20230824,000000,67.9,68.01,67.23,67.31,181882,0
+VPL.US,D,20230825,000000,67.68,67.96,67.15,67.74,152691,0
+VPL.US,D,20230828,000000,68.19,68.43,68.166,68.37,492972,0
+VPL.US,D,20230829,000000,68.12,69.19,68.063,69.15,196767,0
+VPL.US,D,20230830,000000,69.11,69.32,68.84,69,450687,0
+VPL.US,D,20230831,000000,69.29,69.405,69.12,69.31,310505,0
+VPL.US,D,20230901,000000,70.21,70.265,69.525,69.81,304833,0
+VPL.US,D,20230905,000000,69.73,69.73,69.48,69.5,159930,0
+VPL.US,D,20230906,000000,69.6,69.73,69.1529,69.31,162974,0
+VPL.US,D,20230907,000000,69.19,69.3,69.01,69.21,277460,0
+VPL.US,D,20230908,000000,68.87,69.0196,68.67,68.75,149837,0
+VPL.US,D,20230911,000000,69.41,69.5872,69.3,69.54,183501,0
+VPL.US,D,20230912,000000,69.33,69.6,69.27,69.37,137675,0
+VPL.US,D,20230913,000000,69.3,69.47,69.1,69.25,437669,0
+VPL.US,D,20230914,000000,70.11,70.445,69.975,70.33,296513,0
+VPL.US,D,20230915,000000,70.32,70.49,69.975,70.03,265610,0
+VPL.US,D,20230918,000000,69.67,69.84,69.485,69.83,297331,0
+VPL.US,D,20230919,000000,70,70.11,69.7588,69.93,202723,0
+VPL.US,D,20230920,000000,69.69,70.05,69.2,69.21,766723,0
+VPL.US,D,20230921,000000,68.2,68.37,67.87,67.9,458705,0
+VPL.US,D,20230922,000000,68.57,68.77,68.27,68.3,671750,0
+VPL.US,D,20230925,000000,68,68.225,67.81,68.18,401265,0
+VPL.US,D,20230926,000000,67.48,67.64,67.045,67.07,314600,0
+VPL.US,D,20230927,000000,67.59,67.66,66.89,67.2,364632,0
+VPL.US,D,20230928,000000,67.1,67.71,66.97,67.59,380364,0
+VPL.US,D,20230929,000000,67.66,67.66,66.765,66.88,412073,0
+VPL.US,D,20231002,000000,66.46,66.58,65.96,66.16,314249,0
+VPL.US,D,20231003,000000,65.32,65.73,64.8811,65.14,697230,0
+VPL.US,D,20231004,000000,64.73,64.855,64.32,64.76,555741,0
+VPL.US,D,20231005,000000,65.49,65.815,65.28,65.71,270066,0
+VPL.US,D,20231006,000000,65.53,66.33,65.23,66.2,288295,0
+VPL.US,D,20231009,000000,65.64,66.41,65.64,66.27,209126,0
+VPL.US,D,20231010,000000,66.69,67.2176,66.66,67.01,435224,0
+VPL.US,D,20231011,000000,67.2,67.2699,66.715,67.04,555978,0
+VPL.US,D,20231012,000000,67.38,67.41,66.485,66.7,422277,0
+VPL.US,D,20231013,000000,66.37,66.54,65.89,66.04,306925,0
+VPL.US,D,20231016,000000,65.99,66.46,65.9,66.41,442806,0
+VPL.US,D,20231017,000000,65.99,66.83,65.96,66.52,295752,0
+VPL.US,D,20231018,000000,66.2,66.245,65.4137,65.54,314665,0
+VPL.US,D,20231019,000000,65.4,65.74,64.8701,64.99,314673,0
+VPL.US,D,20231020,000000,64.74,64.89,64.34,64.36,321921,0
+VPL.US,D,20231023,000000,64.1,64.76,63.87,64.41,512401,0
+VPL.US,D,20231024,000000,64.78,65,64.64,64.98,382476,0
+VPL.US,D,20231025,000000,64.79,64.84,64.2852,64.35,510190,0
+VPL.US,D,20231026,000000,63.9,64.05,63.44,63.66,322648,0
+VPL.US,D,20231027,000000,64.38,64.38,63.74,63.9,427174,0
+VPL.US,D,20231030,000000,64.5,64.565,64.09,64.53,654246,0
+VPL.US,D,20231031,000000,64.63,64.895,64.425,64.84,703360,0
+VPL.US,D,20231101,000000,65.22,65.8899,65.18,65.84,565597,0
+VPL.US,D,20231102,000000,66.67,67.15,66.5692,67.1,368599,0
+VPL.US,D,20231103,000000,67.97,68.545,67.92,68.32,400699,0
+VPL.US,D,20231106,000000,68.41,68.4817,67.985,68.16,397112,0
+VPL.US,D,20231107,000000,67.21,67.565,67.06,67.49,332657,0
+VPL.US,D,20231108,000000,66.82,66.93,66.4,66.62,242052,0
+VPL.US,D,20231109,000000,67.22,67.37,66.52,66.56,347129,0
+VPL.US,D,20231110,000000,66.6,67.0241,66.31,66.98,201886,0
+VPL.US,D,20231113,000000,66.56,67.1,66.48,66.97,279244,0
+VPL.US,D,20231114,000000,67.94,68.629,67.82,68.57,436421,0
+VPL.US,D,20231115,000000,68.46,68.69,68.2108,68.31,996322,0
+VPL.US,D,20231116,000000,68.25,68.47,68.085,68.28,381321,0
+VPL.US,D,20231117,000000,68.78,69.0552,68.75,69,330799,0
+VPL.US,D,20231120,000000,68.91,69.42,68.91,69.32,321649,0
+VPL.US,D,20231121,000000,69.33,69.46,68.93,68.99,512584,0
+VPL.US,D,20231122,000000,69.25,69.325,68.93,69.25,284939,0
+VPL.US,D,20231124,000000,69.14,69.3432,69.08,69.34,187334,0
+VPL.US,D,20231127,000000,69.15,69.3,69.02,69.22,402637,0
+VPL.US,D,20231128,000000,69.21,69.7179,69.12,69.52,377154,0
+VPL.US,D,20231129,000000,69.42,69.6,69.27,69.38,268392,0
+VPL.US,D,20231130,000000,69.42,69.52,69.12,69.39,376353,0
+VPL.US,D,20231201,000000,69.11,70.165,69.105,70.12,342780,0
+VPL.US,D,20231204,000000,69.13,69.47,68.985,69.09,384214,0
+VPL.US,D,20231205,000000,68.66,68.867,68.4878,68.65,203441,0
+VPL.US,D,20231206,000000,69.68,69.73,69.1,69.14,1499292,0
+VPL.US,D,20231207,000000,69.42,70.0467,69.096,69.74,347709,0
+VPL.US,D,20231208,000000,69.26,69.7,69.19,69.57,220126,0
+VPL.US,D,20231211,000000,69.53,69.89,69.53,69.86,780431,0
+VPL.US,D,20231212,000000,69.54,69.92,69.375,69.89,562773,0
+VPL.US,D,20231213,000000,69.72,71.13,69.525,71.13,452181,0
+VPL.US,D,20231214,000000,71.05,71.5387,71,71.31,707857,0
+VPL.US,D,20231215,000000,71.2,71.2999,70.67,70.7,270324,0
+VPL.US,D,20231218,000000,69.66,69.8,69.39,69.55,558903,0
+VPL.US,D,20231219,000000,69.98,70.245,69.95,70.07,561571,0
+VPL.US,D,20231220,000000,70.32,70.44,69.455,69.5,728079,0
+VPL.US,D,20231221,000000,70.4,70.8522,70.335,70.85,595679,0
+VPL.US,D,20231222,000000,70.98,71.23,70.825,71.04,453191,0
+VPL.US,D,20231226,000000,70.97,71.23,70.77,71.14,255825,0
+VPL.US,D,20231227,000000,71.27,71.64,71.27,71.59,887597,0
+VPL.US,D,20231228,000000,72.15,72.395,72.045,72.07,831617,0
+VPL.US,D,20231229,000000,71.95,72.2148,71.85,72.03,604009,0
+VPL.US,D,20240102,000000,71.36,71.745,71.285,71.4,834733,0
+VPL.US,D,20240103,000000,70.77,71.07,70.455,70.79,307490,0
+VPL.US,D,20240104,000000,70.52,70.84,70.44,70.48,1498308,0
+VPL.US,D,20240105,000000,70.67,71.42,70.633,70.76,290223,0
+VPL.US,D,20240108,000000,70.7,71.52,70.67,71.5,296839,0
+VPL.US,D,20240109,000000,70.9,71.08,70.73,70.88,643397,0
+VPL.US,D,20240110,000000,71.47,71.615,71.37,71.51,369631,0
+VPL.US,D,20240111,000000,71.86,71.96,71.17,71.82,227303,0
+VPL.US,D,20240112,000000,72.42,72.63,72.09,72.18,216161,0
+VPL.US,D,20240116,000000,71.53,71.55,70.9,71.07,3307299,0
+VPL.US,D,20240117,000000,69.86,70.04,69.61,70.03,823533,0
+VPL.US,D,20240118,000000,70.31,70.7,70.28,70.68,485120,0
+VPL.US,D,20240119,000000,70.63,71.07,70.39,71.05,514817,0
+VPL.US,D,20240122,000000,71.26,71.59,71.245,71.39,328216,0
+VPL.US,D,20240123,000000,71.08,71.2654,70.9008,71.22,218412,0
+VPL.US,D,20240124,000000,71.74,71.875,71.39,71.42,289102,0
+VPL.US,D,20240125,000000,71.62,71.62,71.0901,71.31,529608,0
+VPL.US,D,20240126,000000,71.15,71.3156,71.03,71.11,328888,0
+VPL.US,D,20240129,000000,71.47,71.89,71.32,71.82,584575,0
+VPL.US,D,20240130,000000,71.48,71.53,71.23,71.46,379737,0
+VPL.US,D,20240131,000000,71.85,72.23,71.27,71.38,385889,0
+VPL.US,D,20240201,000000,71.74,72.22,71.56,72.17,559664,0
+VPL.US,D,20240202,000000,71.86,72.03,71.6346,72.01,233619,0
+VPL.US,D,20240205,000000,71.57,71.75,71.24,71.55,268303,0
+VPL.US,D,20240206,000000,71.41,71.85,71.41,71.84,280959,0
+VPL.US,D,20240207,000000,72.15,72.255,72.015,72.16,660057,0
+VPL.US,D,20240208,000000,71.7,71.9,71.45,71.84,956944,0
+VPL.US,D,20240209,000000,71.97,72.22,71.77,72.21,742449,0
+VPL.US,D,20240212,000000,72.3,72.87,72.3,72.58,489560,0
+VPL.US,D,20240213,000000,72.13,72.17,71.38,71.65,366665,0
+VPL.US,D,20240214,000000,72.03,72.32,71.895,72.29,246583,0
+VPL.US,D,20240215,000000,72.45,72.95,72.45,72.91,315126,0
+VPL.US,D,20240216,000000,72.89,73.33,72.76,72.98,606402,0
+VPL.US,D,20240220,000000,73.41,73.545,73.08,73.26,363532,0
+VPL.US,D,20240221,000000,73.11,73.3,72.93,73.16,282917,0
+VPL.US,D,20240222,000000,73.97,74.155,73.82,74.11,358477,0
+VPL.US,D,20240223,000000,74.1,74.32,74.0797,74.16,196413,0
+VPL.US,D,20240226,000000,74.12,74.12,73.815,73.95,215142,0
+VPL.US,D,20240227,000000,74.01,74.12,73.9401,74.08,438574,0
+VPL.US,D,20240228,000000,73.58,73.735,73.53,73.62,161975,0
+VPL.US,D,20240229,000000,74.13,74.27,73.712,74.01,271598,0
+VPL.US,D,20240301,000000,74.53,75.06,74.3309,74.99,309458,0
+VPL.US,D,20240304,000000,74.68,74.8056,74.595,74.62,349876,0
+VPL.US,D,20240305,000000,74.91,75.13,74.44,74.61,284117,0
+VPL.US,D,20240306,000000,75.69,76.075,75.59,75.79,479261,0
+VPL.US,D,20240307,000000,76.06,76.26,75.9,76.15,368883,0
+VPL.US,D,20240308,000000,76.62,76.75,76.08,76.12,641686,0
+VPL.US,D,20240311,000000,75.07,75.2,74.87,75.03,365497,0
+VPL.US,D,20240312,000000,75.12,75.56,74.895,75.56,266336,0
+VPL.US,D,20240313,000000,75.05,75.405,74.99,75.21,243386,0
+VPL.US,D,20240314,000000,75.34,75.4,74.56,74.8,394999,0
+VPL.US,D,20240315,000000,74.53,74.65,74.29,74.53,297201,0
+VPL.US,D,20240318,000000,75.14,75.23,74.97,75.16,560918,0
+VPL.US,D,20240319,000000,74.99,75.45,74.84,75.37,296949,0
+VPL.US,D,20240320,000000,75.39,76.09,75.2699,76.06,377694,0
+VPL.US,D,20240321,000000,76.44,76.57,76.325,76.38,238662,0
+VPL.US,D,20240322,000000,76.39,76.4,76.05,76.14,576159,0
+VPL.US,D,20240325,000000,75.69,75.97,75.65,75.75,214409,0
+VPL.US,D,20240326,000000,76.19,76.19,75.87,75.89,248127,0
+VPL.US,D,20240327,000000,76.08,76.315,75.91,76.31,334334,0
+VPL.US,D,20240328,000000,75.91,76.16,75.91,76.03,339902,0
+VPL.US,D,20240401,000000,75.59,75.67,75.1293,75.29,582160,0
+VPL.US,D,20240402,000000,75.01,75.09,74.82,75.07,305362,0
+VPL.US,D,20240403,000000,74.79,75.4693,74.775,75.38,229220,0
+VPL.US,D,20240404,000000,75.93,75.93,74.75,74.8,337917,0
+VPL.US,D,20240405,000000,74.85,75.23,74.6638,75.05,309959,0
+VPL.US,D,20240408,000000,75.35,75.5338,75.24,75.3,489718,0
+VPL.US,D,20240409,000000,75.83,75.87,75.255,75.61,527941,0
+VPL.US,D,20240410,000000,74.41,74.46,73.84,74.18,782579,0
+VPL.US,D,20240411,000000,74.96,75.05,74.235,74.9,219928,0
+VPL.US,D,20240412,000000,74.19,74.285,73.56,73.62,465706,0
+VPL.US,D,20240415,000000,74.24,74.305,73.075,73.21,337817,0
+VPL.US,D,20240416,000000,72.23,72.39,71.83,72.04,385326,0
+VPL.US,D,20240417,000000,72.04,72.07,71.45,71.75,450828,0
+VPL.US,D,20240418,000000,72.01,72.2701,71.64,71.74,321837,0
+VPL.US,D,20240419,000000,71.76,71.79,71.28,71.43,407436,0
+VPL.US,D,20240422,000000,71.86,72.4893,71.8,72.3,662680,0
+VPL.US,D,20240423,000000,72.15,72.65,72.0875,72.57,475015,0
+VPL.US,D,20240424,000000,72.87,72.92,72.45,72.7,267295,0
+VPL.US,D,20240425,000000,71.43,72.116,71.205,72.02,281389,0
+VPL.US,D,20240426,000000,72.25,72.605,72.225,72.51,256750,0
+VPL.US,D,20240429,000000,73.09,73.43,72.98,73.31,342180,0
+VPL.US,D,20240430,000000,73.06,73.26,72.4,72.41,348516,0
+VPL.US,D,20240501,000000,72.43,73.24,72.21,72.35,396940,0
+VPL.US,D,20240502,000000,73.51,74.025,73.1,73.88,502077,0
+VPL.US,D,20240503,000000,74.67,74.88,74.22,74.68,210831,0
+VPL.US,D,20240506,000000,74.99,75.21,74.9,75.17,243862,0
+VPL.US,D,20240507,000000,74.86,74.9655,74.653,74.79,246553,0
+VPL.US,D,20240508,000000,73.87,74.23,73.87,74.21,203462,0
+VPL.US,D,20240509,000000,73.93,74.44,73.895,74.43,185409,0
+VPL.US,D,20240510,000000,74.53,74.53,74.06,74.19,193688,0
+VPL.US,D,20240513,000000,74.27,74.36,74,74.08,228688,0
+VPL.US,D,20240514,000000,74.25,74.48,74.175,74.47,367331,0
+VPL.US,D,20240515,000000,74.97,75.37,74.63,75.35,250466,0
+VPL.US,D,20240516,000000,75.3,75.3,74.845,74.86,211933,0
+VPL.US,D,20240517,000000,74.98,75.28,74.85,75.15,187668,0
+VPL.US,D,20240520,000000,75.26,75.535,75.225,75.29,525792,0
+VPL.US,D,20240521,000000,75.01,75.18,74.81,74.99,202166,0
+VPL.US,D,20240522,000000,74.36,74.42,73.94,74.08,179835,0
+VPL.US,D,20240523,000000,74.69,74.73,73.45,73.56,221823,0
+VPL.US,D,20240524,000000,74.01,74.3483,73.97,74.27,245813,0
+VPL.US,D,20240528,000000,74.86,74.86,74.27,74.5,744809,0
+VPL.US,D,20240529,000000,73.38,73.41,73.045,73.06,184561,0
+VPL.US,D,20240530,000000,73.47,73.7787,73.365,73.59,281817,0
+VPL.US,D,20240531,000000,74.25,74.298,73.62,74.26,335540,0
+VPL.US,D,20240603,000000,74.71,74.8698,74.4,74.69,528320,0
+VPL.US,D,20240604,000000,74.62,74.81,74.33,74.64,452845,0
+VPL.US,D,20240605,000000,74.54,74.83,74.19,74.81,513451,0
+VPL.US,D,20240606,000000,74.71,74.93,74.56,74.91,728435,0
+VPL.US,D,20240607,000000,74.35,74.52,74.05,74.12,452254,0
+VPL.US,D,20240610,000000,74.25,74.7055,74.18,74.59,202227,0
+VPL.US,D,20240611,000000,73.88,73.925,73.535,73.8,316955,0
+VPL.US,D,20240612,000000,74.87,75.075,74.36,74.46,489690,0
+VPL.US,D,20240613,000000,73.81,73.81,73.1638,73.49,327814,0
+VPL.US,D,20240614,000000,73.22,73.56,73.03,73.54,4536730,0
+VPL.US,D,20240617,000000,72.94,73.506,72.74,73.43,2466050,0
+VPL.US,D,20240618,000000,73.35,73.7,73.3,73.68,376896,0
+VPL.US,D,20240620,000000,73.48,73.675,73.25,73.48,265079,0
+VPL.US,D,20240621,000000,72.97,73.025,72.81,72.89,304243,0
+VPL.US,D,20240624,000000,73.34,73.675,73.27,73.3,478891,0
+VPL.US,D,20240625,000000,73.79,73.905,73.61,73.78,2979509,0
+VPL.US,D,20240626,000000,73.53,73.6751,73.375,73.51,481509,0
+VPL.US,D,20240627,000000,73.88,74.07,73.715,73.82,258412,0
+VPL.US,D,20240628,000000,74.23,74.62,73.94,74.18,380973,0
+VPL.US,D,20240701,000000,74.18,74.38,73.72,73.81,248034,0
+VPL.US,D,20240702,000000,74.04,74.5,73.99,74.47,268005,0
+VPL.US,D,20240703,000000,74.89,75.33,74.88,75.26,129343,0
+VPL.US,D,20240705,000000,75.72,75.8,75.225,75.75,169863,0
+VPL.US,D,20240708,000000,75.6,75.68,75.26,75.26,205667,0
+VPL.US,D,20240709,000000,75.61,75.65,75.355,75.54,888953,0
+VPL.US,D,20240710,000000,76.39,76.7,76.355,76.66,303757,0
+VPL.US,D,20240711,000000,77.12,77.235,76.68,76.76,239281,0
+VPL.US,D,20240712,000000,77.26,77.64,77.13,77.36,495184,0
+VPL.US,D,20240715,000000,77.39,77.39,76.84,76.91,469836,0
+VPL.US,D,20240716,000000,76.91,77.58,76.86,77.53,299077,0
+VPL.US,D,20240717,000000,77.17,77.41,77.015,77.06,509495,0
+VPL.US,D,20240718,000000,77.02,77.06,75.92,76.07,245739,0
+VPL.US,D,20240719,000000,75.91,75.985,75.465,75.55,381892,0
+VPL.US,D,20240722,000000,75.82,75.97,75.61,75.92,361364,0
+VPL.US,D,20240723,000000,75.81,75.99,75.69,75.8,580094,0
+VPL.US,D,20240724,000000,75.44,75.51,74.475,74.5,239328,0
+VPL.US,D,20240725,000000,73.67,74.395,73.375,73.71,473343,0
+VPL.US,D,20240726,000000,74.36,74.76,74.27,74.63,363150,0
+VPL.US,D,20240729,000000,74.77,74.8,74.38,74.69,339097,0
+VPL.US,D,20240730,000000,74.82,74.91,74.45,74.71,416540,0
+VPL.US,D,20240731,000000,76.59,76.895,76.2,76.61,556418,0
+VPL.US,D,20240801,000000,75.02,75.22,73.48,73.96,531037,0
+VPL.US,D,20240802,000000,72.18,72.2466,70.89,71.61,556602,0
+VPL.US,D,20240805,000000,67.66,70.11,67.57,69.64,1305982,0
+VPL.US,D,20240806,000000,69,70.19,68.59,69.61,4940465,0
+VPL.US,D,20240807,000000,71.81,71.91,70.29,70.3,1204020,0
+VPL.US,D,20240808,000000,71.44,72.037,71,71.84,508761,0
+VPL.US,D,20240809,000000,71.53,72.04,71.415,72.01,197438,0
+VPL.US,D,20240812,000000,72,72.58,71.93,72.22,466520,0
+VPL.US,D,20240813,000000,73.15,73.9655,73.15,73.85,262594,0
+VPL.US,D,20240814,000000,73.73,73.95,73.47,73.89,286987,0
+VPL.US,D,20240815,000000,74.6,75.215,74.58,74.95,308153,0
+VPL.US,D,20240816,000000,75.14,75.6151,75.12,75.53,176536,0
+VPL.US,D,20240819,000000,76.02,76.75,76.02,76.62,318473,0
+VPL.US,D,20240820,000000,76.44,76.64,76.19,76.31,258124,0
+VPL.US,D,20240821,000000,76.9,77.235,76.73,77.04,265310,0
+VPL.US,D,20240822,000000,77.34,77.34,76.25,76.32,192308,0
+VPL.US,D,20240823,000000,77.26,78.21,77.16,78.13,265024,0
+VPL.US,D,20240826,000000,77.73,77.84,77.28,77.4,236429,0
+VPL.US,D,20240827,000000,77.73,78,77.58,77.89,142938,0
+VPL.US,D,20240828,000000,77.89,78.0386,77.145,77.49,254882,0
+VPL.US,D,20240829,000000,77.83,78.2,77.5297,77.63,182565,0
+VPL.US,D,20240830,000000,78.03,78.17,77.49,77.82,329722,0
+VPL.US,D,20240903,000000,77.52,77.65,76.32,76.51,616802,0
+VPL.US,D,20240904,000000,75.87,76.56,75.79,76.2,212601,0
+VPL.US,D,20240905,000000,76.38,76.71,76.13,76.49,351218,0
+VPL.US,D,20240906,000000,75.87,75.985,74.1845,74.29,931852,0
+VPL.US,D,20240909,000000,75.47,75.96,75.44,75.64,201490,0
+VPL.US,D,20240910,000000,75.48,75.51,74.7,75.38,171512,0
+VPL.US,D,20240911,000000,75.12,75.88,74.25,75.86,288739,0
+VPL.US,D,20240912,000000,75.83,76.58,75.61,76.55,397276,0
+VPL.US,D,20240913,000000,76.49,76.8384,76.34,76.5,157047,0
+VPL.US,D,20240916,000000,76.92,77.21,76.67,77.2,173815,0
+VPL.US,D,20240917,000000,76.97,77.11,76.38,76.55,376924,0
+VPL.US,D,20240918,000000,76.66,77.29,76.12,76.33,262457,0
+VPL.US,D,20240919,000000,78.01,78.22,77.42,78.03,186751,0
+VPL.US,D,20240920,000000,77.49,77.49,76.86,77.23,220568,0
+VPL.US,D,20240923,000000,77.42,77.879,77.42,77.73,163307,0
+VPL.US,D,20240924,000000,77.78,77.89,77.4694,77.84,266189,0
+VPL.US,D,20240925,000000,77.83,77.83,77.17,77.18,215861,0
+VPL.US,D,20240926,000000,79.39,79.75,79.04,79.56,263758,0
+VPL.US,D,20240927,000000,78.72,79.26,78.19,78.38,450480,0
+VPL.US,D,20240930,000000,78.89,78.89,77.99,78.39,815893,0
+VPL.US,D,20241001,000000,78.81,78.81,77.78,78.23,331823,0
+VPL.US,D,20241002,000000,78.11,78.37,77.74,78.21,202399,0
+VPL.US,D,20241003,000000,77.29,77.69,77.18,77.53,588548,0
+VPL.US,D,20241004,000000,77.98,78.17,77.77,78.16,151984,0
+VPL.US,D,20241007,000000,77.78,77.95,77.35,77.66,609739,0
+VPL.US,D,20241008,000000,77.52,77.5744,77.31,77.44,184595,0
+VPL.US,D,20241009,000000,76.8,77.3365,76.77,77.22,203709,0
+VPL.US,D,20241010,000000,76.8,77.2,76.5,77.17,163328,0
+VPL.US,D,20241011,000000,76.89,77.53,76.89,77.44,141184,0
+VPL.US,D,20241014,000000,77.23,77.52,77.09,77.43,134800,0
+VPL.US,D,20241015,000000,77.15,77.2,76.09,76.19,235657,0
+VPL.US,D,20241016,000000,76.51,76.7,76.43,76.64,250818,0
+VPL.US,D,20241017,000000,76.64,76.68,76.215,76.31,254939,0
+VPL.US,D,20241018,000000,76.74,76.74,76.43,76.62,261307,0
+VPL.US,D,20241021,000000,76.01,76.09,75.31,75.58,799207,0
+VPL.US,D,20241022,000000,74.77,74.89,74.59,74.8,229325,0
+VPL.US,D,20241023,000000,73.72,73.87,73.3699,73.73,236079,0
+VPL.US,D,20241024,000000,74.01,74.125,73.73,74.08,257914,0
+VPL.US,D,20241025,000000,74.39,74.44407,73.75,73.95,383926,0
+VPL.US,D,20241028,000000,74.36,74.56,74.25,74.44,391457,0
+VPL.US,D,20241029,000000,74.6,74.84,74.48,74.69,475464,0
+VPL.US,D,20241030,000000,74.62,74.96,74.47,74.49,306999,0
+VPL.US,D,20241031,000000,74.11,74.19,73.47,74.12,456933,0
+VPL.US,D,20241101,000000,74.17,74.49,74.03,74.11,293162,0
+VPL.US,D,20241104,000000,74.49,74.89,74.23,74.27,287378,0
+VPL.US,D,20241105,000000,74.62,75.35,74.6,75.33,278308,0
+VPL.US,D,20241106,000000,74.9,74.98,74.09,74.94,391896,0
+VPL.US,D,20241107,000000,75.89,76.22,75.69,76.12,488853,0
+VPL.US,D,20241108,000000,75.42,75.47,74.861,75.17,744843,0
+VPL.US,D,20241111,000000,75.1,75.235,74.95,75.07,1174439,0
+VPL.US,D,20241112,000000,74.395,74.47,73.39,73.82,334016,0
+VPL.US,D,20241113,000000,73.5,73.56,72.95,73.18,426924,0
+VPL.US,D,20241114,000000,73.48,73.57,73.05,73.12,783982,0
+VPL.US,D,20241115,000000,73.14,73.145,72.8395,73.07,493384,0
+VPL.US,D,20241118,000000,73.3,73.865,73.235,73.76,308455,0
+VPL.US,D,20241119,000000,73.53,73.985,73.36,73.84,307625,0
+VPL.US,D,20241120,000000,73.31,73.395,72.935,73.32,506575,0
+VPL.US,D,20241121,000000,73.69,73.925,73.44,73.76,341428,0
+VPL.US,D,20241122,000000,73.725,74.14,73.69,74.09,201664,0
+VPL.US,D,20241125,000000,74.55,74.645,74.19,74.43,302111,0
+VPL.US,D,20241126,000000,74.115,74.15,73.75,74.06,355570,0
+VPL.US,D,20241127,000000,74.29,74.48,73.995,74.07,364184,0
+VPL.US,D,20241129,000000,74.56,75.39,74.56,75.39,167575,0
+VPL.US,D,20241202,000000,75.54,75.82,75.3051,75.71,227997,0
+VPL.US,D,20241203,000000,76.08,76.34,75.56,76.24,625649,0
+VPL.US,D,20241204,000000,75.8353,76,75.711,75.9,722353,0
+VPL.US,D,20241205,000000,75.7572,75.935,75.52165,75.66,519359,0
+VPL.US,D,20241206,000000,75.73,75.78,75.215,75.44,411236,0
+VPL.US,D,20241209,000000,75.545,75.7,75.13,75.14,299980,0
+VPL.US,D,20241210,000000,75,75,74.57,74.61,351858,0
+VPL.US,D,20241211,000000,75.272,75.565,75.18,75.43,323956,0
+VPL.US,D,20241212,000000,74.91,75.13,74.67,74.72,254245,0
+VPL.US,D,20241213,000000,74.5,74.51,74.09,74.26,528913,0
+VPL.US,D,20241216,000000,73.89,74.09,73.82,73.93,362100,0
+VPL.US,D,20241217,000000,73.682,73.9,73.555,73.7,373727,0
+VPL.US,D,20241218,000000,73.712,73.84,71.75,71.78,367506,0
+VPL.US,D,20241219,000000,72.42,72.47,71.78,71.85,469880,0
+VPL.US,D,20241220,000000,70.09,71.1838,70.03,70.63,420718,0
+VPL.US,D,20241223,000000,70.6,71.065,70.34,71.06,391615,0
+VPL.US,D,20241224,000000,71.04,71.19,70.905,71.19,450002,0
+VPL.US,D,20241226,000000,71.27,71.63,71.27,71.49,395061,0
+VPL.US,D,20241227,000000,71.682,71.84,71.38,71.64,430793,0
+VPL.US,D,20241230,000000,71.1002,71.46722,70.92,71.16,477212,0
+VPL.US,D,20241231,000000,70.96,71.4299,70.885,71.04,408720,0
+VPL.US,D,20250102,000000,71.24,71.4399,70.785,71.01,400675,0
+VPL.US,D,20250103,000000,71.33,71.7017,71.13,71.59,249428,0
+VPL.US,D,20250106,000000,72.0405,72.42,71.85,71.94,345978,0
+VPL.US,D,20250107,000000,72.342,72.4,71.485,71.65,331507,0
+VPL.US,D,20250108,000000,71.41,71.65,71.2,71.57,309751,0
+VPL.US,D,20250110,000000,70.3856,70.48,69.87,69.87,485754,0
+VPL.US,D,20250113,000000,69.53,70.18,69.49,70.15,1317318,0
+VPL.US,D,20250114,000000,70.14,70.305,69.8475,70.24,504966,0
+VPL.US,D,20250115,000000,71.2,71.2097,70.8,71.14,362270,0
+VPL.US,D,20250116,000000,70.925,71.1375,70.76,70.9,377253,0
+VPL.US,D,20250117,000000,71.05,71.48,71.03,71.18,254523,0
+VPL.US,D,20250121,000000,72.1,72.425,71.895,72.38,477690,0
+VPL.US,D,20250122,000000,72.485,72.56,72.225,72.23,666079,0
+VPL.US,D,20250123,000000,72.16,72.65,72.16,72.65,311285,0
+VPL.US,D,20250124,000000,72.88,73.405,72.88,73.18,356702,0
+VPL.US,D,20250127,000000,72.6,72.7,72.4,72.58,1150285,0
+VPL.US,D,20250128,000000,72.72,72.9,72.43,72.84,286146,0
+VPL.US,D,20250129,000000,72.875,72.97,72.47,72.62,513895,0
+VPL.US,D,20250130,000000,73.52,73.9253,73.32,73.64,436261,0
+VPL.US,D,20250131,000000,73.375,73.68,72.64,72.64,335202,0
+VPL.US,D,20250203,000000,71.63,72.47,71.56,72.02,898249,0
+VPL.US,D,20250204,000000,72.19,72.865,72.11,72.82,771655,0
+VPL.US,D,20250205,000000,73.18,73.55,73.035,73.52,547177,0
+VPL.US,D,20250206,000000,73.7,73.9597,73.65,73.83,451153,0
+VPL.US,D,20250207,000000,73.7,73.865,72.91,73.05,460053,0
+VPL.US,D,20250210,000000,73.55,73.64,73.43,73.51,263400,0
+VPL.US,D,20250211,000000,73.14,73.58,73.14,73.51,252412,0
+VPL.US,D,20250212,000000,72.6,73.455,72.551,73.34,5209637,0
+VPL.US,D,20250213,000000,73.75,74.57,73.735,74.51,939063,0
+VPL.US,D,20250214,000000,74.69,74.78,74.45,74.47,233271,0
+VPL.US,D,20250218,000000,74.9,75.0799,74.83,75.05,375783,0
+VPL.US,D,20250219,000000,74.54,74.7662,74.445,74.74,437744,0
+VPL.US,D,20250220,000000,74.91,74.99,74.61,74.93,396752,0
+VPL.US,D,20250221,000000,74.81,74.87,74.06,74.18,315148,0
+VPL.US,D,20250224,000000,74.35,74.39,73.8699,73.94,587604,0
+VPL.US,D,20250225,000000,74.69,74.7,74.1,74.44,844937,0
+VPL.US,D,20250226,000000,74.425,75.01,74.345,74.45,422910,0
+VPL.US,D,20250227,000000,74.5083,74.57,73.695,73.73,403544,0
+VPL.US,D,20250228,000000,72.75,73.15,72.53,73.06,361952,0
+VPL.US,D,20250303,000000,74.212,74.4099,73.21,73.46,386548,0
+VPL.US,D,20250304,000000,73.03,73.92,72.38,73.22,543053,0
+VPL.US,D,20250305,000000,73.95,74.92,73.92,74.82,872671,0
+VPL.US,D,20250306,000000,74.5599,74.9,74.15,74.17,400884,0
+VPL.US,D,20250307,000000,74.215,74.725,73.88,74.65,488850,0
+VPL.US,D,20250310,000000,73.7496,73.875,72.734,73.19,579957,0
+VPL.US,D,20250311,000000,73.11,73.18,72.295,72.71,5499307,0
+VPL.US,D,20250312,000000,73.54,73.845,73.15,73.76,696335,0
+VPL.US,D,20250313,000000,73.38,73.62,73.14,73.28,337518,0
+VPL.US,D,20250314,000000,73.9,74.52,73.87,74.49,232446,0
+VPL.US,D,20250317,000000,74.92,75.565,74.87,75.43,348076,0
+VPL.US,D,20250318,000000,74.83,75.03,74.5431,74.99,362838,0
+VPL.US,D,20250319,000000,75.1,75.84,74.97,75.62,291029,0
+VPL.US,D,20250320,000000,74.66,75.16,74.62,75.12,182596,0
+VPL.US,D,20250321,000000,74.53,74.7,74.34,74.65,279872,0
+VPL.US,D,20250324,000000,74.63,74.7156,74.435,74.69,445042,0
+VPL.US,D,20250325,000000,74.84,75.1,74.775,75.09,327380,0
+VPL.US,D,20250326,000000,74.88,74.93,74.235,74.41,454770,0
+VPL.US,D,20250327,000000,74.35,74.58,74.2,74.33,324329,0
+VPL.US,D,20250328,000000,73.28,73.495,72.835,73,419275,0
+VPL.US,D,20250331,000000,72.07,72.58,71.73,72.46,304349,0
+VPL.US,D,20250401,000000,72.14,72.725,71.83,72.6,1082051,0
+VPL.US,D,20250402,000000,71.89,72.6499,71.81,72.57,737889,0
+VPL.US,D,20250403,000000,71.03,71.23,70.09,70.24,361758,0
+VPL.US,D,20250404,000000,67.5707,67.815,65.675,65.9,927905,0
+VPL.US,D,20250407,000000,64.506,66.92,64.21,65.18,3263018,0
+VPL.US,D,20250408,000000,67.82,67.92,64.41,65.04,1718497,0
+VPL.US,D,20250409,000000,65.32,70.23,64.91,70.07,2769749,0
+VPL.US,D,20250410,000000,68.69,68.84,66.74,68.23,875999,0
+VPL.US,D,20250411,000000,68.84,70.2598,68.655,70.12,440663,0
+VPL.US,D,20250414,000000,70.99,71.56,70.7,71.26,568324,0
+VPL.US,D,20250415,000000,71.4384,71.92,71.4384,71.59,612816,0
+VPL.US,D,20250416,000000,71.59,71.95,70.9748,71.21,501263,0
+VPL.US,D,20250417,000000,72.33,72.76,72.211,72.36,247212,0
+VPL.US,D,20250421,000000,72.79,72.79,71.84,72.31,497071,0
+VPL.US,D,20250422,000000,73.31,74.095,73.305,73.69,2088966,0
+VPL.US,D,20250423,000000,74.43,74.67,73.68,73.83,578946,0
+VPL.US,D,20250424,000000,73.85,74.72,73.82,74.72,370537,0
+VPL.US,D,20250425,000000,74.3225,74.82,74.14,74.82,312442,0
+VPL.US,D,20250428,000000,74.89,75.5,74.86,75.49,249268,0
+VPL.US,D,20250429,000000,75.493,75.86,75.42,75.7,271612,0
+VPL.US,D,20250430,000000,75.01,75.705,74.65,75.53,481737,0
+VPL.US,D,20250501,000000,75.435,75.54,75.05,75.09,382218,0
+VPL.US,D,20250502,000000,76.31,76.55,76.155,76.39,452355,0
+VPL.US,D,20250505,000000,76.72,76.86,76.5907,76.64,434552,0
+VPL.US,D,20250506,000000,76.683,77.08,76.68,77.04,916075,0
+VPL.US,D,20250507,000000,76.5,76.71,76.15,76.36,3107485,0
+VPL.US,D,20250508,000000,76.425,76.65,76.1,76.15,400719,0
+VPL.US,D,20250509,000000,76.76,76.8,76.35,76.58,387271,0
+VPL.US,D,20250512,000000,77.1,77.32,76.87,77.31,431229,0
+VPL.US,D,20250513,000000,76.625,77.27,76.6,77.07,361496,0
+VPL.US,D,20250514,000000,77.32,77.36,76.38,76.52,856861,0
+VPL.US,D,20250515,000000,77,77.31,76.84,77.27,889441,0
+VPL.US,D,20250516,000000,77.2399,77.45,77.04,77.41,350811,0
+VPL.US,D,20250519,000000,76.92,77.6,76.9173,77.6,333930,0
+VPL.US,D,20250520,000000,77.535,77.75,77.49,77.74,357889,0
+VPL.US,D,20250521,000000,77.88,78.16,77.3,77.4,978014,0
+VPL.US,D,20250522,000000,77.175,77.48,77.09,77.27,683318,0
+VPL.US,D,20250523,000000,77.3,78.08,77.23,77.96,253862,0
+VPL.US,D,20250527,000000,79.12,79.46,78.95,79.42,593194,0
+VPL.US,D,20250528,000000,78.57,78.64,78.12,78.53,728824,0
+VPL.US,D,20250529,000000,79,79,78.52,78.89,556792,0
+VPL.US,D,20250530,000000,78.8895,79.065,78.415,78.98,377325,0
+VPL.US,D,20250602,000000,79.43,80.11,79.22,80.07,350707,0
+VPL.US,D,20250603,000000,79.45,79.615,79.24,79.49,819675,0
+VPL.US,D,20250604,000000,79.715,80.15,79.65,79.95,4685632,0
+VPL.US,D,20250605,000000,79.99,80.07,79.57,79.7,1237825,0
+VPL.US,D,20250606,000000,79.98,80.12,79.805,80.04,573701,0
+VPL.US,D,20250609,000000,80.25,80.41,80.105,80.12,5243389,0
+VPL.US,D,20250610,000000,80.27,80.39,79.97,80.27,6483401,0
+VPL.US,D,20250611,000000,80.36,80.597,80.2,80.26,3974821,0
+VPL.US,D,20250612,000000,80.56,80.8473,80.53,80.76,441181,0
+VPL.US,D,20250613,000000,79.81,80.335,79.76,79.95,764254,0
+VPL.US,D,20250616,000000,80.64,81.02,80.38,80.44,309969,0
+VPL.US,D,20250617,000000,80.035,80.145,79.35,79.42,678848,0
+VPL.US,D,20250618,000000,80.15,80.54,79.95,80.12,750858,0
+VPL.US,D,20250620,000000,79.69,79.75,78.96,79,732132,0
+VPL.US,D,20250623,000000,78.42,79.535,78.37,79.51,516101,0
+VPL.US,D,20250624,000000,80.23,80.705,80.17,80.67,627768,0
+VPL.US,D,20250625,000000,80.31,80.545,80.2,80.46,1121306,0
+VPL.US,D,20250626,000000,81.29,81.72,81.22,81.58,831446,0
+VPL.US,D,20250627,000000,81.97,82.355,81.77,82.08,610043,0
+VPL.US,D,20250630,000000,82.01,82.22,81.89,82.18,333051,0
+VPL.US,D,20250701,000000,82.035,82.2998,81.9,81.93,796180,0
+VPL.US,D,20250702,000000,81.71,82.22,81.66,82.22,379585,0
+VPL.US,D,20250703,000000,82.21,82.4798,82.21,82.38,188621,0
+VPL.US,D,20250707,000000,81.17,81.38,80.295,80.54,535326,0
+VPL.US,D,20250708,000000,81.1,81.34,80.88,81.24,1166711,0
+VPL.US,D,20250709,000000,81.26,81.42,81.04,81.37,777189,0
+VPL.US,D,20250710,000000,81.305,81.585,81.045,81.57,444631,0
+VPL.US,D,20250711,000000,81.1,81.13,80.87,80.99,315068,0
+VPL.US,D,20250714,000000,81.08,81.295,81.01,81.24,456132,0
+VPL.US,D,20250715,000000,81.32,81.32,80.47,80.61,447882,0
+VPL.US,D,20250716,000000,80.51,80.95,80.34,80.94,518092,0
+VPL.US,D,20250717,000000,80.81,81.3399,80.8,81.29,200961,0
+VPL.US,D,20250718,000000,81.32,81.35,80.85,80.89,367873,0
+VPL.US,D,20250721,000000,81.52,82.0686,81.465,81.72,483720,0
+VPL.US,D,20250722,000000,81.825,82.03,81.56,81.96,409602,0
+VPL.US,D,20250723,000000,84.095,84.41,83.98,84.41,424188,0
+VPL.US,D,20250724,000000,84.36,84.52,84.095,84.1,713353,0
+VPL.US,D,20250725,000000,83.35,83.625,83.275,83.6,367269,0
+VPL.US,D,20250728,000000,82.87,82.87,82.33,82.46,540174,0
+VPL.US,D,20250729,000000,82.755,82.765,82.4345,82.53,483009,0
+VPL.US,D,20250730,000000,82.65,82.95,82.11,82.37,543965,0
+VPL.US,D,20250731,000000,82.44,82.44,81.6201,81.92,615700,0
+VPL.US,D,20250801,000000,82.09,82.09,81.42,81.92,436833,0
+VPL.US,D,20250804,000000,82.985,83.3547,82.97,83.32,457208,0
+VPL.US,D,20250805,000000,83.38,83.49,83.08,83.37,341054,0
+VPL.US,D,20250806,000000,83.89,84.33,83.83,84.23,286860,0
+VPL.US,D,20250807,000000,85.1,85.113,84.365,84.69,233143,0
+VPL.US,D,20250808,000000,85.275,85.63,85.19,85.46,237224,0
+VPL.US,D,20250811,000000,85.46,85.5754,85.205,85.3,239344,0
+VPL.US,D,20250812,000000,85.89,86.565,85.79,86.51,413847,0
+VPL.US,D,20250813,000000,86.6,86.78,86.5099,86.68,751872,0
+VPL.US,D,20250814,000000,85.97,86.24,85.79,86.04,515097,0
+VPL.US,D,20250815,000000,87,87,86.745,86.83,300793,0
+VPL.US,D,20250818,000000,86.86,86.87,86.66,86.84,258086,0
+VPL.US,D,20250819,000000,86.72,86.8,86.33,86.45,254440,0
+VPL.US,D,20250820,000000,86.26,86.33,85.94,86.26,255059,0
+VPL.US,D,20250821,000000,85.9,86.005,85.62,85.72,481617,0
+VPL.US,D,20250822,000000,86.18,87.4889,86.1,87.28,463912,0
+VPL.US,D,20250825,000000,86.71,86.84,86.33,86.35,325475,0
+VPL.US,D,20250826,000000,86,86.4,86,86.4,366626,0
+VPL.US,D,20250827,000000,85.65,86.27,85.5601,86.25,278987,0
+VPL.US,D,20250828,000000,86.7566,86.935,86.67,86.88,227971,0
+VPL.US,D,20250829,000000,86.08,86.19,85.855,86.02,341667,0
+VPL.US,D,20250902,000000,85.18,85.765,85.02,85.74,334517,0
+VPL.US,D,20250903,000000,85.55,85.71,85.435,85.71,349996,0
+VPL.US,D,20250904,000000,85.79,86.285,85.74,86.27,198448,0
+VPL.US,D,20250905,000000,87.2,87.39,86.51,86.8,314462,0
+VPL.US,D,20250908,000000,87.84,88.19,87.63,88.18,357267,0
+VPL.US,D,20250909,000000,87.55,87.715,87.355,87.69,396153,0
+VPL.US,D,20250910,000000,88.35,88.531,88.12,88.26,289873,0
+VPL.US,D,20250911,000000,88.69,89.375,88.69,89.23,467105,0
+VPL.US,D,20250912,000000,88.89,89.0645,88.64,88.9,332976,0
+VPL.US,D,20250915,000000,89.24,89.595,89.195,89.56,394887,0
+VPL.US,D,20250916,000000,89.63,89.7462,89.39,89.67,329882,0
+VPL.US,D,20250917,000000,89.53,90.03,88.85,89.25,531672,0
+VPL.US,D,20250918,000000,89.23,89.58,88.905,89.45,414242,0
+VPL.US,D,20250919,000000,88.2,88.31,88.025,88.23,331673,0
+VPL.US,D,20250922,000000,88.42,88.79,88.29,88.79,276356,0
+VPL.US,D,20250923,000000,88.79,89.0062,88.51,88.59,470581,0
+VPL.US,D,20250924,000000,88.2,88.24,87.79,87.9,247747,0
+VPL.US,D,20250925,000000,87.53,87.681,87.24,87.58,297851,0
+VPL.US,D,20250926,000000,87.45,87.64,87.32,87.64,249728,0
+VPL.US,D,20250929,000000,87.945,88.2204,87.91,88.07,461304,0
+VPL.US,D,20250930,000000,87.81,87.95,87.58,87.84,617542,0
+VPL.US,D,20251001,000000,88.29,88.59,88.04,88.18,939080,0
+VPL.US,D,20251002,000000,88.6,88.67,88.02,88.44,297272,0
+VPL.US,D,20251003,000000,89.49,89.9,89.43,89.69,417135,0
+VPL.US,D,20251006,000000,90.48,90.825,90.38,90.56,337939,0
+VPL.US,D,20251007,000000,90.1,90.17,89.33,89.33,821588,0
+VPL.US,D,20251008,000000,89.27,89.485,89.19,89.45,571438,0
+VPL.US,D,20251009,000000,89.75,89.75,88.795,89.02,1055989,0
+VPL.US,D,20251010,000000,88.01,88.24,85.965,86.12,1077586,0
+VPL.US,D,20251013,000000,87.1,87.4756,86.8899,87.35,339469,0
+VPL.US,D,20251014,000000,86.84,88.17,86.635,87.74,2730001,0
+VPL.US,D,20251015,000000,88.94,89.2035,88.48,89.02,353275,0
+VPL.US,D,20251016,000000,89.77,90.0099,89.205,89.48,522029,0
+VPL.US,D,20251017,000000,89.465,89.9565,89.4,89.81,586744,0
+VPL.US,D,20251020,000000,90.93,91.42,90.86,91.28,526813,0
+VPL.US,D,20251021,000000,90.45,90.54,90.13,90.21,542629,0
+VPL.US,D,20251022,000000,90.26,90.505,89.701,90.13,534339,0
+VPL.US,D,20251023,000000,90.13,90.585,90.125,90.43,564575,0
+VPL.US,D,20251024,000000,90.77,90.965,90.69,90.89,369395,0
+VPL.US,D,20251027,000000,92.06,92.08,91.78,92.05,345628,0
+VPL.US,D,20251028,000000,91.82,92.31,91.73,92.17,311019,0
+VPL.US,D,20251029,000000,92.23,92.26,91.11,91.64,705326,0
+VPL.US,D,20251030,000000,91.1789,91.645,91.11,91.34,614980,0
+VPL.US,D,20251031,000000,91.87,91.87,91.26,91.63,725042,0
+VPL.US,D,20251103,000000,92.23,92.375,91.805,92.32,511253,0
+VPL.US,D,20251104,000000,91.13,91.64,90.945,91.02,653014,0
+VPL.US,D,20251105,000000,90.52,91.35,90.48,91.21,844700,0
+VPL.US,D,20251106,000000,91.14,91.31,90.41,90.77,696092,0
+VPL.US,D,20251107,000000,90.21,90.79,89.6151,90.78,546389,0
+VPL.US,D,20251110,000000,91.48,91.98,91.24,91.93,352493,0
+VPL.US,D,20251111,000000,91.66,92.0355,91.52,91.87,398456,0
+VPL.US,D,20251112,000000,92.23,92.51,92.12,92.39,717104,0
+VPL.US,D,20251113,000000,91.96,92.06,90.78,90.91,464568,0
+VPL.US,D,20251114,000000,90.9,91.81,90.79,91.49,895263,0
+VPL.US,D,20251117,000000,90.79,91.225,89.86,90.25,485029,0
+VPL.US,D,20251118,000000,88.63,89.12,88.22,88.71,820547,0
+VPL.US,D,20251119,000000,88.41,89,88.05,88.43,488968,0
+VPL.US,D,20251120,000000,89.15,89.295,87.16,87.18,825413,0
+VPL.US,D,20251121,000000,88.09,88.975,87.575,88.7,740579,0
+VPL.US,D,20251124,000000,88.46,89.39,88.38,89.19,1427521,0
+VPL.US,D,20251125,000000,88.85,89.63,88.49,89.62,571100,0
+VPL.US,D,20251126,000000,90.12,90.97,90.11,90.83,363736,0
+VPL.US,D,20251128,000000,90.545,90.87,90.515,90.83,201142,0
+VPL.US,D,20251201,000000,90.38,90.75,90.34,90.36,410805,0
+VPL.US,D,20251202,000000,90.76,90.79,90.31,90.6,384129,0
+VPL.US,D,20251203,000000,90.3401,90.945,90.34,90.93,274231,0
+VPL.US,D,20251204,000000,91.745,91.775,91.15,91.33,328853,0
+VPL.US,D,20251205,000000,91.67,91.93,91.455,91.73,295344,0
+VPL.US,D,20251208,000000,91.76,91.77,91.27,91.39,607148,0
+VPL.US,D,20251209,000000,91.56,91.84,91.5,91.63,668622,0
+VPL.US,D,20251210,000000,91.52,92.445,91.4371,92.35,1137401,0
+VPL.US,D,20251211,000000,92.055,92.385,91.86,92.27,430102,0
+VPL.US,D,20251212,000000,92.345,92.435,91.355,91.67,605811,0
+VPL.US,D,20251215,000000,92.86,92.88,92.2,92.32,389586,0
+VPL.US,D,20251216,000000,91.62,91.81,91.12,91.41,594413,0
+VPL.US,D,20251217,000000,91.26,91.42,90.36,90.39,517300,0
+VPL.US,D,20251218,000000,91.42,91.62,90.94,91.01,668713,0
+VPL.US,D,20251219,000000,89,89.52,89,89.28,617250,0
+VPL.US,D,20251222,000000,89.27,89.535,89.19,89.43,3952241,0
+VPL.US,D,20251223,000000,90.2255,90.38,90.13,90.33,1053007,0
+VPL.US,D,20251224,000000,90.41,90.65,90.28,90.52,342803,0
+VPL.US,D,20251226,000000,90.55,90.8199,90.5,90.8,1243535,0
+VPL.US,D,20251229,000000,90.86,91.09,90.725,91.05,5299881,0
+VPL.US,D,20251230,000000,91.13,91.155,90.89,90.94,1415314,0
+VPL.US,D,20251231,000000,90.61,90.675,90.26,90.4,1703028,0
+VPL.US,D,20260102,000000,91.71,91.8,91.1598,91.8,1613655,0
+VPL.US,D,20260105,000000,92.73,93.42,92.65,93.38,736224,0
+VPL.US,D,20260106,000000,93.425,93.755,93.375,93.75,883742,0
+VPL.US,D,20260107,000000,93.8,93.83,93.385,93.52,1223916,0
+VPL.US,D,20260108,000000,93.36,93.6199,93.26,93.58,1056154,0
+VPL.US,D,20260109,000000,94.44,95.06,94.38,94.95,905974,0
+VPL.US,D,20260112,000000,95,95.525,94.98,95.52,508542,0
+VPL.US,D,20260113,000000,95.15,95.15,94.41,94.58,751073,0
+VPL.US,D,20260114,000000,95.25,95.49,95.039,95.34,766127,0
+VPL.US,D,20260115,000000,96.3,96.3,95.875,95.91,498014,0
+VPL.US,D,20260116,000000,96.245,96.35,95.875,96.29,637199,0
+VPL.US,D,20260120,000000,94.87,95.4799,94.7,94.85,752545,0
+VPL.US,D,20260121,000000,95.77,96.625,95.6,96.35,786299,0
+VPL.US,D,20260122,000000,96.73,97.03,96.45,96.84,546324,0
+VPL.US,D,20260123,000000,96.27,97.43,96.215,97.25,553498,0
+VPL.US,D,20260126,000000,97.8,98.025,97.445,97.46,819404,0
+VPL.US,D,20260127,000000,98.82,99.555,98.81,99.47,749748,0
+VPL.US,D,20260128,000000,99.19,99.3899,98.66,99.3,1143819,0
+VPL.US,D,20260129,000000,100.258,100.34,98.48,99.95,994230,0
+VPL.US,D,20260130,000000,99.75,99.945,98.515,98.81,1162306,0
+VPL.US,D,20260202,000000,98,98.8,97.89,98.66,1146220,0
+VPL.US,D,20260203,000000,99.755,100.0299,98.965,99.91,935779,0
+VPL.US,D,20260204,000000,101.27,101.47,99.79,100.17,1603996,0
+VPL.US,D,20260205,000000,99.06,99.76,98.74,98.87,1226896,0
+VPL.US,D,20260206,000000,100.61,101.8,100.585,101.72,1045562,0
+VPL.US,D,20260209,000000,102.435,103.82,102.4,103.66,1194586,0
+VPL.US,D,20260210,000000,104.7,104.96,104.39,104.54,979209,0
+VPL.US,D,20260211,000000,105.82,106.4564,105.14,106.26,1519105,0
+VPL.US,D,20260212,000000,106.95,107.125,105.545,105.93,1395455,0
+VPL.US,D,20260213,000000,105.87,106.59,104.9301,106.42,1352059,0
+VPL.US,D,20260217,000000,104.89,105.51,104.045,104.9,23548128,0
+VPL.US,D,20260218,000000,104.925,105.61,104.66,104.98,1179693,0
diff --git a/daily/us/nyse etfs/2/vrp.us.txt b/daily/us/nyse etfs/2/vrp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cac02ae6c73f20728d23b3a0b607dfb786072cf3
--- /dev/null
+++ b/daily/us/nyse etfs/2/vrp.us.txt	
@@ -0,0 +1,2966 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VRP.US,D,20140506,000000,17.6385,17.6444,17.6039,17.6039,23552.7489351,0
+VRP.US,D,20140507,000000,17.6345,17.6385,17.6109,17.6109,43361.443590541,0
+VRP.US,D,20140508,000000,17.6345,17.6444,17.6198,17.6345,47919.025784666,0
+VRP.US,D,20140509,000000,17.6345,17.6444,17.6276,17.6385,22112.337914478,0
+VRP.US,D,20140512,000000,17.6385,17.6385,17.5991,17.6109,53570.103105716,0
+VRP.US,D,20140513,000000,17.6444,17.6444,17.6345,17.6385,11296.06839835,0
+VRP.US,D,20140514,000000,17.6612,17.673,17.6444,17.6612,21836.428197852,0
+VRP.US,D,20140515,000000,17.673,17.6927,17.6444,17.673,193371.1220228,0
+VRP.US,D,20140516,000000,17.673,17.6789,17.6444,17.6612,16383.153798649,0
+VRP.US,D,20140519,000000,17.6523,17.6612,17.6444,17.6523,22190.444709259,0
+VRP.US,D,20140520,000000,17.6789,17.7006,17.6612,17.673,18603.618393115,0
+VRP.US,D,20140521,000000,17.673,17.7006,17.673,17.6868,37033.778839381,0
+VRP.US,D,20140522,000000,17.6927,17.7006,17.6789,17.6927,32051.173956776,0
+VRP.US,D,20140523,000000,17.6789,17.6868,17.673,17.673,7923.2749873842,0
+VRP.US,D,20140527,000000,17.7006,17.7075,17.667,17.667,18591.445905618,0
+VRP.US,D,20140528,000000,17.7006,17.7075,17.6868,17.7075,19409.031315914,0
+VRP.US,D,20140529,000000,17.7657,17.7657,17.7075,17.7134,37011.462612302,0
+VRP.US,D,20140530,000000,17.7587,17.7657,17.738,17.7587,19678.854788792,0
+VRP.US,D,20140602,000000,17.8405,17.8405,17.743,17.7893,18752.731364968,0
+VRP.US,D,20140603,000000,17.7745,17.7943,17.738,17.738,223810.45576002,0
+VRP.US,D,20140604,000000,17.7587,17.7587,17.6444,17.7075,44806.926480954,0
+VRP.US,D,20140605,000000,17.7134,17.7587,17.7134,17.743,8884.9014997438,0
+VRP.US,D,20140606,000000,17.7519,17.7893,17.738,17.7814,9686.2569267101,0
+VRP.US,D,20140609,000000,17.7893,17.7893,17.7203,17.7814,4969.418021149,0
+VRP.US,D,20140610,000000,17.738,17.7587,17.7282,17.7587,14885.937836367,0
+VRP.US,D,20140611,000000,17.7203,17.7587,17.7203,17.7587,6021.323815787,0
+VRP.US,D,20140612,000000,17.8021,17.8514,17.8021,17.8405,16016.964799744,0
+VRP.US,D,20140613,000000,17.7893,17.7943,17.7657,17.7893,14596.841258284,0
+VRP.US,D,20140616,000000,17.9037,17.9037,17.7745,17.7943,14635.387468695,0
+VRP.US,D,20140617,000000,18.5986,18.5986,17.7657,17.81,35121.683928202,0
+VRP.US,D,20140618,000000,17.8258,17.8347,17.81,17.8347,12756.766898137,0
+VRP.US,D,20140619,000000,17.8563,17.8622,17.8258,17.8514,18372.341130649,0
+VRP.US,D,20140620,000000,17.8563,17.8563,17.8514,17.8514,13708.249670914,0
+VRP.US,D,20140623,000000,17.8622,17.878,17.8514,17.8622,42020.44121782,0
+VRP.US,D,20140624,000000,17.8622,17.8849,17.8622,17.8701,147193.77632433,0
+VRP.US,D,20140625,000000,17.8563,17.8977,17.8563,17.8908,37033.778839381,0
+VRP.US,D,20140626,000000,17.878,17.9037,17.878,17.8977,53455.478848442,0
+VRP.US,D,20140627,000000,17.9174,17.9342,17.9037,17.9263,18324.665554615,0
+VRP.US,D,20140630,000000,17.9717,17.9785,17.9263,17.9578,19693.056024206,0
+VRP.US,D,20140701,000000,17.951,17.9717,17.9263,17.9411,12894.72175645,0
+VRP.US,D,20140702,000000,17.951,17.951,17.9174,17.9411,10587.021001578,0
+VRP.US,D,20140703,000000,17.9263,17.9263,17.9037,17.9086,19146.308460744,0
+VRP.US,D,20140707,000000,17.9263,17.9342,17.9037,17.9174,15777.572545612,0
+VRP.US,D,20140708,000000,17.951,17.9648,17.9342,17.9411,45862.889771426,0
+VRP.US,D,20140709,000000,17.951,18.0289,17.9174,17.9648,12136.984409685,0
+VRP.US,D,20140710,000000,17.951,17.9578,17.9342,17.9411,19295.421432597,0
+VRP.US,D,20140711,000000,17.9411,17.9944,17.9411,17.9717,9838.4130204378,0
+VRP.US,D,20140714,000000,18.0112,18.0496,17.9785,17.9944,41366.170014791,0
+VRP.US,D,20140715,000000,18.0229,18.0289,17.9785,17.9855,29898.672417508,0
+VRP.US,D,20140716,000000,18.0032,18.018,17.9578,17.9717,107851.28235612,0
+VRP.US,D,20140717,000000,17.9785,17.9944,17.9717,17.9785,55615.081005417,0
+VRP.US,D,20140718,000000,17.9785,17.9944,17.9717,17.9855,24392.650572478,0
+VRP.US,D,20140721,000000,17.9944,18.0032,17.9855,17.9855,16574.870476745,0
+VRP.US,D,20140722,000000,18.018,18.018,17.951,17.9717,63567.772837588,0
+VRP.US,D,20140723,000000,18.0112,18.0112,17.951,17.9648,72183.865238414,0
+VRP.US,D,20140724,000000,17.9855,17.9855,17.951,17.9855,15130.40196029,0
+VRP.US,D,20140725,000000,18.0032,18.018,17.951,17.9717,37196.078672691,0
+VRP.US,D,20140728,000000,17.9855,18.018,17.9785,17.9944,36827.860925871,0
+VRP.US,D,20140729,000000,18.0032,18.0229,17.9717,17.9855,124283.12610477,0
+VRP.US,D,20140730,000000,17.9785,18.0032,17.951,17.9717,759056.03290995,0
+VRP.US,D,20140731,000000,17.951,18.0643,17.8514,17.8967,235162.31472606,0
+VRP.US,D,20140801,000000,17.951,17.9648,17.809,17.8701,112998.21581995,0
+VRP.US,D,20140804,000000,17.9342,17.9342,17.8337,17.8514,70319.44590327,0
+VRP.US,D,20140805,000000,17.8554,17.8554,17.7804,17.8395,62039.111282604,0
+VRP.US,D,20140806,000000,17.7577,17.8395,17.7577,17.8248,260830.03336399,0
+VRP.US,D,20140807,000000,17.8849,18.0338,17.8395,17.8701,167519.80169845,0
+VRP.US,D,20140808,000000,17.8514,18.018,17.8514,17.8967,364741.4872665,0
+VRP.US,D,20140811,000000,17.9785,18.0032,17.8612,17.9086,70087.154266844,0
+VRP.US,D,20140812,000000,17.8849,17.9944,17.8514,17.9037,102843.31812455,0
+VRP.US,D,20140813,000000,17.9174,18.018,17.9174,17.951,24761.882693258,0
+VRP.US,D,20140814,000000,18.0032,18.0032,17.9174,17.9263,52406.616175677,0
+VRP.US,D,20140815,000000,18.0112,18.0229,17.9086,17.9717,202548.16322249,0
+VRP.US,D,20140818,000000,18.018,18.0229,17.9411,18.0112,57736.136951983,0
+VRP.US,D,20140819,000000,18.0713,18.0713,17.9717,17.9785,158918.924907,0
+VRP.US,D,20140820,000000,17.9944,18.0229,17.9717,18.0032,121622.42321244,0
+VRP.US,D,20140821,000000,17.951,18.018,17.951,18.0112,73130.2761414,0
+VRP.US,D,20140822,000000,18.0112,18.0112,17.9785,17.9855,97940.848784651,0
+VRP.US,D,20140825,000000,18.0713,18.0713,17.9944,18.0299,75218.872121303,0
+VRP.US,D,20140826,000000,18.0299,18.0565,17.9785,18.0348,73983.364640234,0
+VRP.US,D,20140827,000000,18.0496,18.0565,18.018,18.0348,56996.658336465,0
+VRP.US,D,20140828,000000,18.0653,18.0781,18.0348,18.0496,82376.294770257,0
+VRP.US,D,20140829,000000,18.0713,18.0713,18.0348,18.0565,31642.381251627,0
+VRP.US,D,20140902,000000,18.0781,18.0781,18.018,18.0229,108990.42431116,0
+VRP.US,D,20140903,000000,18.0496,18.0496,17.9855,18.0112,40303.106106612,0
+VRP.US,D,20140904,000000,18.0426,18.0426,17.8967,17.9411,238692.33610055,0
+VRP.US,D,20140905,000000,17.9717,18.0032,17.8701,17.951,111136.83960668,0
+VRP.US,D,20140908,000000,17.9263,17.9648,17.9086,17.9342,86473.351187368,0
+VRP.US,D,20140909,000000,17.9342,18.0348,17.877,17.8967,60777.230078622,0
+VRP.US,D,20140910,000000,17.8701,17.8967,17.8554,17.8899,234964.51180422,0
+VRP.US,D,20140911,000000,17.8849,17.9342,17.8514,17.8849,137017.57677582,0
+VRP.US,D,20140912,000000,17.8612,17.9037,17.8554,17.8849,31761.063004736,0
+VRP.US,D,20140915,000000,18.0723,18.0723,17.877,17.8849,52852.940717279,0
+VRP.US,D,20140916,000000,17.8612,17.8899,17.8554,17.8849,44893.1482674,0
+VRP.US,D,20140917,000000,18.0042,18.0042,17.8701,17.8967,58345.775700851,0
+VRP.US,D,20140918,000000,17.9342,17.9795,17.8899,17.9263,16785.860260048,0
+VRP.US,D,20140919,000000,17.951,17.9795,17.9342,17.9795,81875.194034914,0
+VRP.US,D,20140922,000000,17.9648,18.0653,17.8849,17.9086,84868.611585519,0
+VRP.US,D,20140923,000000,17.8849,17.9086,17.8612,17.8967,38171.906420466,0
+VRP.US,D,20140924,000000,17.9086,17.9086,17.8554,17.8967,45170.072357985,0
+VRP.US,D,20140925,000000,17.9263,17.9263,17.8238,17.8514,51067.642550873,0
+VRP.US,D,20140926,000000,17.8435,17.9086,17.7794,17.7923,47218.09337956,0
+VRP.US,D,20140929,000000,17.7873,17.8159,17.7716,17.7923,69547.50732109,0
+VRP.US,D,20140930,000000,17.8701,17.8701,17.808,17.8435,53446.349482817,0
+VRP.US,D,20141001,000000,17.8386,17.8612,17.8327,17.8435,23460.440904907,0
+VRP.US,D,20141002,000000,17.8435,17.8612,17.8159,17.8386,34475.527716838,0
+VRP.US,D,20141003,000000,17.7716,17.8701,17.7716,17.8435,68954.098555552,0
+VRP.US,D,20141006,000000,17.877,17.8849,17.8554,17.8701,41121.705890868,0
+VRP.US,D,20141007,000000,17.8701,17.9086,17.8701,17.8849,22681.40170502,0
+VRP.US,D,20141008,000000,18.0121,18.0121,17.8514,17.9037,48813.703615786,0
+VRP.US,D,20141009,000000,17.951,17.951,17.8701,17.8701,81531.32126309,0
+VRP.US,D,20141010,000000,17.9411,17.9865,17.8386,17.8899,39768.531030649,0
+VRP.US,D,20141013,000000,17.8967,17.9037,17.8386,17.8554,62124.318695091,0
+VRP.US,D,20141014,000000,17.8967,18.0121,17.8514,17.8514,67786.554129682,0
+VRP.US,D,20141015,000000,17.9875,17.9875,17.8238,17.8386,71033.565169831,0
+VRP.US,D,20141016,000000,17.9805,17.9805,17.7991,17.877,113893.90802503,0
+VRP.US,D,20141017,000000,17.9037,17.9342,17.8238,17.8899,31424.290850618,0
+VRP.US,D,20141020,000000,17.9875,17.9875,17.8327,17.877,16757.457789218,0
+VRP.US,D,20141021,000000,17.9421,17.9421,17.877,17.9086,60023.55022769,0
+VRP.US,D,20141022,000000,17.8554,17.9174,17.8554,17.8701,112708.10486791,0
+VRP.US,D,20141023,000000,17.9263,17.9421,17.9037,17.9342,169255.39554089,0
+VRP.US,D,20141024,000000,17.9263,17.9421,17.9037,17.9174,41274.876358554,0
+VRP.US,D,20141027,000000,17.9086,17.9174,17.9037,17.9037,23833.730521518,0
+VRP.US,D,20141028,000000,17.9263,17.9727,17.8701,17.9086,109510.79815171,0
+VRP.US,D,20141029,000000,17.9086,17.9805,17.8701,17.877,22030.173623866,0
+VRP.US,D,20141030,000000,17.9174,19.271,17.8849,17.9263,56904.350306271,0
+VRP.US,D,20141031,000000,17.9963,18.0052,17.8849,17.951,103867.83582233,0
+VRP.US,D,20141103,000000,17.9805,17.9963,17.951,17.9658,20285.450415787,0
+VRP.US,D,20141104,000000,17.9421,18.0052,17.9421,17.9875,55530.887966887,0
+VRP.US,D,20141105,000000,17.9963,17.9963,17.951,17.9805,50566.54181553,0
+VRP.US,D,20141106,000000,17.9963,17.9963,17.9421,17.951,44096.864710224,0
+VRP.US,D,20141107,000000,17.9963,18.0052,17.9086,17.951,58225.065199828,0
+VRP.US,D,20141110,000000,17.9263,17.9963,17.9263,17.951,95668.651118317,0
+VRP.US,D,20141111,000000,17.951,17.9875,17.9421,17.9805,72482.09118212,0
+VRP.US,D,20141112,000000,17.9658,18.0052,17.9037,17.9658,76869.258551271,0
+VRP.US,D,20141113,000000,17.9963,18.0052,17.8701,17.9263,88547.745931857,0
+VRP.US,D,20141114,000000,17.9578,18.0309,17.9411,17.9953,74843.553756775,0
+VRP.US,D,20141117,000000,18.08,18.08,17.9578,17.9865,30213.128344545,0
+VRP.US,D,20141118,000000,18.018,18.08,17.9578,17.9578,53945.421470245,0
+VRP.US,D,20141119,000000,17.9953,18.0663,17.9578,17.9578,32207.387546337,0
+VRP.US,D,20141120,000000,17.9953,18.0121,17.9578,17.9953,41844.954523054,0
+VRP.US,D,20141121,000000,17.9953,17.9953,17.951,17.9648,35305.285614634,0
+VRP.US,D,20141124,000000,18.0121,18.0121,17.951,17.9727,38251.027589203,0
+VRP.US,D,20141125,000000,18.0042,18.0309,17.9411,17.9795,66326.870003852,0
+VRP.US,D,20141126,000000,17.9953,18.0733,17.9411,17.9953,70012.09059394,0
+VRP.US,D,20141128,000000,18.0042,18.0733,17.951,17.9865,47741.510341984,0
+VRP.US,D,20141201,000000,18.0309,18.0309,17.9411,17.9411,43998.470436281,0
+VRP.US,D,20141202,000000,18.0446,18.0446,17.951,17.9648,42142.166092802,0
+VRP.US,D,20141203,000000,18.0309,18.0309,17.9332,17.9332,45108.195546535,0
+VRP.US,D,20141204,000000,17.9727,18.0042,17.8612,17.8612,61671.907909742,0
+VRP.US,D,20141205,000000,17.9254,17.9411,17.8554,17.9027,255246.91909813,0
+VRP.US,D,20141208,000000,17.9411,17.9411,17.8839,17.8839,83111.715889942,0
+VRP.US,D,20141209,000000,17.9027,17.9174,17.8761,17.9174,100697.917203,0
+VRP.US,D,20141210,000000,17.8839,17.8958,17.8612,17.8839,95542.868747501,0
+VRP.US,D,20141211,000000,17.8958,17.9727,17.8612,17.8899,114396.02313433,0
+VRP.US,D,20141212,000000,17.9865,17.9865,17.8692,17.9174,96546.084592147,0
+VRP.US,D,20141215,000000,18.0593,18.0593,17.8504,17.8554,73339.237176787,0
+VRP.US,D,20141216,000000,17.8504,17.8701,17.6878,17.7459,82553.81021294,0
+VRP.US,D,20141217,000000,17.8425,17.8425,17.6612,17.7716,65619.851354997,0
+VRP.US,D,20141218,000000,17.7784,17.8238,17.7784,17.815,45752.323009982,0
+VRP.US,D,20141219,000000,17.8612,17.8612,17.7716,17.8554,103979.41695774,0
+VRP.US,D,20141222,000000,17.8071,17.8899,17.8071,17.8701,30515.411784084,0
+VRP.US,D,20141223,000000,17.8386,17.9086,17.8386,17.9037,68067.535716099,0
+VRP.US,D,20141224,000000,17.9174,17.9263,17.8612,17.8967,32858.615627492,0
+VRP.US,D,20141226,000000,17.8612,17.9342,17.8504,17.8554,63063.628980371,0
+VRP.US,D,20141229,000000,17.739,17.877,17.739,17.8504,70757.655453205,0
+VRP.US,D,20141230,000000,17.877,18.0052,17.877,17.9588,62301.834137774,0
+VRP.US,D,20141231,000000,17.9805,18.0733,17.877,17.9174,83652.377209655,0
+VRP.US,D,20150102,000000,17.9668,18.1451,17.9263,18.0456,198214.75767313,0
+VRP.US,D,20150105,000000,18.0377,18.0377,17.9263,17.9263,27871.953249054,0
+VRP.US,D,20150106,000000,17.9973,18.0141,17.952,17.9973,46124.598252638,0
+VRP.US,D,20150107,000000,18.0259,18.0526,17.9973,18.0259,52853.955091238,0
+VRP.US,D,20150108,000000,18.0456,18.0733,18.0259,18.0456,39834.465337931,0
+VRP.US,D,20150109,000000,18.0733,18.0733,18.0319,18.0526,73101.873670572,0
+VRP.US,D,20150112,000000,18.0593,18.1177,18.0259,18.0259,56675.10179172,0
+VRP.US,D,20150113,000000,18.082,18.082,17.952,18.0377,71610.743952039,0
+VRP.US,D,20150114,000000,18.0259,18.1107,17.9727,17.9875,55605.951639794,0
+VRP.US,D,20150115,000000,18.0593,18.1117,17.952,17.9973,107986.19409256,0
+VRP.US,D,20150116,000000,17.9805,18.0141,17.9727,17.9973,31488.196409983,0
+VRP.US,D,20150120,000000,17.9727,18.0189,17.9668,17.9727,76974.753442921,0
+VRP.US,D,20150121,000000,18.0259,18.0377,17.9727,18.0259,49491.305419854,0
+VRP.US,D,20150122,000000,18.0141,18.0377,17.9727,18.0259,70312.345285562,0
+VRP.US,D,20150123,000000,18.0526,18.0733,18.0141,18.0593,32137.395743221,0
+VRP.US,D,20150126,000000,18.0377,18.097,18.0189,18.083,52475.593604834,0
+VRP.US,D,20150127,000000,18.0683,18.1047,18.0259,18.083,49303.646237589,0
+VRP.US,D,20150128,000000,18.1384,18.1384,18.0733,18.09,46214.877534916,0
+VRP.US,D,20150129,000000,18.1384,18.1678,18.097,18.1384,102032.83333197,0
+VRP.US,D,20150130,000000,18.1461,18.1678,18.1177,18.1521,44024.844159195,0
+VRP.US,D,20150202,000000,18.1678,18.1826,18.1047,18.1826,45616.396899586,0
+VRP.US,D,20150203,000000,18.1826,18.2063,18.1384,18.1985,89438.366267144,0
+VRP.US,D,20150204,000000,18.2063,18.2132,18.1758,18.1905,30301.378878907,0
+VRP.US,D,20150205,000000,18.1678,18.2132,18.1678,18.2063,40969.549797139,0
+VRP.US,D,20150206,000000,18.2063,18.2132,18.1826,18.1985,72647.434137304,0
+VRP.US,D,20150209,000000,18.2202,18.2349,18.2063,18.228,57653.97266137,0
+VRP.US,D,20150210,000000,18.2428,18.2428,18.2132,18.2132,45266.437884013,0
+VRP.US,D,20150211,000000,18.228,18.2576,18.2202,18.2576,65414.947815445,0
+VRP.US,D,20150212,000000,18.2063,18.2723,18.1905,18.2664,72132.132166546,0
+VRP.US,D,20150213,000000,18.3078,18.3078,18.2596,18.2832,58688.634098718,0
+VRP.US,D,20150217,000000,18.3,18.4025,18.2596,18.2753,98322.253392928,0
+VRP.US,D,20150218,000000,18.2911,18.3473,18.1836,18.2221,85221.613722967,0
+VRP.US,D,20150219,000000,18.2221,18.2438,18.2014,18.2152,36964.801410225,0
+VRP.US,D,20150220,000000,18.2221,18.2694,18.1638,18.2221,145673.22976101,0
+VRP.US,D,20150223,000000,18.2221,18.2832,18.1541,18.2832,59553.89508505,0
+VRP.US,D,20150224,000000,18.2438,18.3128,18.2438,18.3078,111349.8581379,0
+VRP.US,D,20150225,000000,18.3078,18.3266,18.2832,18.3128,111910.80693678,0
+VRP.US,D,20150226,000000,18.3128,18.3345,18.2694,18.3187,40832.609312785,0
+VRP.US,D,20150227,000000,18.3581,18.3729,18.3345,18.367,90718.506202373,0
+VRP.US,D,20150302,000000,18.3542,18.433,18.3187,18.3542,82840.878043107,0
+VRP.US,D,20150303,000000,18.367,18.433,18.3473,18.3966,128020.07976672,0
+VRP.US,D,20150304,000000,18.3581,18.4025,18.3404,18.3729,114369.64941141,0
+VRP.US,D,20150305,000000,18.3542,18.4104,18.3404,18.3916,69602.283514833,0
+VRP.US,D,20150306,000000,18.3542,18.44,18.2911,18.3266,160096.61307244,0
+VRP.US,D,20150309,000000,18.3966,18.44,18.3,18.3266,56096.908635555,0
+VRP.US,D,20150310,000000,18.3,18.3581,18.3,18.3473,176469.62313151,0
+VRP.US,D,20150311,000000,18.3581,18.3916,18.3187,18.3542,92937.956422882,0
+VRP.US,D,20150312,000000,18.3345,18.3966,18.3,18.3729,69870.078239793,0
+VRP.US,D,20150313,000000,18.4064,18.4064,18.3384,18.3572,57370.962327036,0
+VRP.US,D,20150316,000000,18.3433,18.4223,18.3384,18.3789,71100.513851072,0
+VRP.US,D,20150317,000000,18.4223,18.4223,18.3522,18.364,53700.957346322,0
+VRP.US,D,20150318,000000,18.364,18.4311,18.3522,18.4143,46632.799605688,0
+VRP.US,D,20150319,000000,18.4311,18.4961,18.3996,18.3996,74097.98889751,0
+VRP.US,D,20150320,000000,18.4636,18.5021,18.3926,18.5021,95576.343088121,0
+VRP.US,D,20150323,000000,18.4882,18.5158,18.4311,18.4636,122226.99009152,0
+VRP.US,D,20150324,000000,18.5287,18.5287,18.4448,18.5021,91358.576169987,0
+VRP.US,D,20150325,000000,18.5247,18.5247,18.4636,18.5158,130378.4992195,0
+VRP.US,D,20150326,000000,18.5099,18.5099,18.4547,18.4882,55875.775112671,0
+VRP.US,D,20150327,000000,18.5346,18.5346,18.4547,18.4882,140985.80770024,0
+VRP.US,D,20150330,000000,18.5287,18.5346,18.4715,18.4961,53426.062003653,0
+VRP.US,D,20150331,000000,18.5158,21.5423,18.4804,18.5425,133913.59246377,0
+VRP.US,D,20150401,000000,18.6145,18.6145,18.5287,18.5425,128073.8415865,0
+VRP.US,D,20150402,000000,18.5494,18.5977,18.5346,18.5701,104956.25907945,0
+VRP.US,D,20150406,000000,18.5918,18.6046,18.5494,18.5977,112572.17875752,0
+VRP.US,D,20150407,000000,18.5858,18.6145,18.5553,18.5858,128384.2400177,0
+VRP.US,D,20150408,000000,18.6046,18.6696,18.5553,18.6145,131741.8178193,0
+VRP.US,D,20150409,000000,18.6233,18.6834,18.5701,18.5918,89287.224547374,0
+VRP.US,D,20150410,000000,18.6145,18.6302,18.5858,18.6046,104139.68804313,0
+VRP.US,D,20150413,000000,18.6302,18.6459,18.5918,18.5918,84972.077729254,0
+VRP.US,D,20150414,000000,18.6529,18.6529,18.5977,18.6145,194144.07497894,0
+VRP.US,D,20150415,000000,18.6824,18.706,18.6213,18.6292,145802.0552537,0
+VRP.US,D,20150416,000000,18.6372,18.644,18.6125,18.6213,84421.272669959,0
+VRP.US,D,20150417,000000,18.644,18.644,18.5908,18.6213,78004.34301048,0
+VRP.US,D,20150420,000000,18.6036,18.6125,18.5691,18.5957,71241.511831259,0
+VRP.US,D,20150421,000000,18.6372,18.7524,18.5908,18.5908,167937.72376921,0
+VRP.US,D,20150422,000000,18.6036,18.6372,18.576,18.5957,105977.73365536,0
+VRP.US,D,20150423,000000,18.6372,18.6372,18.6036,18.6292,94940.330616339,0
+VRP.US,D,20150424,000000,18.6372,18.6756,18.6125,18.644,134482.65625432,0
+VRP.US,D,20150427,000000,18.6519,18.6824,18.6125,18.6213,146129.69804219,0
+VRP.US,D,20150428,000000,18.6213,18.6824,18.6036,18.644,67174.886632896,0
+VRP.US,D,20150429,000000,18.6125,18.644,18.5691,18.5839,146672.38810982,0
+VRP.US,D,20150430,000000,18.6036,18.644,18.5474,18.576,113080.38011056,0
+VRP.US,D,20150501,000000,18.5691,18.576,18.5395,18.5691,83018.393485789,0
+VRP.US,D,20150504,000000,18.5622,18.6213,18.5474,18.576,114305.74385205,0
+VRP.US,D,20150505,000000,18.576,18.5839,18.508,18.508,229285.03201234,0
+VRP.US,D,20150506,000000,18.5139,18.5622,18.4034,18.443,220492.4385428,0
+VRP.US,D,20150507,000000,18.4034,18.4774,18.3837,18.4281,236636.20008731,0
+VRP.US,D,20150508,000000,18.435,18.6292,18.435,18.5474,212497.14300437,0
+VRP.US,D,20150511,000000,18.5474,18.576,18.4518,18.4774,356581.86314686,0
+VRP.US,D,20150512,000000,18.4123,18.5011,18.4034,18.4932,74035.097712102,0
+VRP.US,D,20150513,000000,18.4932,18.6125,18.443,18.5011,145858.86019536,0
+VRP.US,D,20150514,000000,18.5336,18.5622,18.5011,18.5395,147352.01866181,0
+VRP.US,D,20150515,000000,18.5809,18.6569,18.5001,18.5198,102904.18056205,0
+VRP.US,D,20150518,000000,18.6893,18.6893,18.5198,18.5316,196630.30555044,0
+VRP.US,D,20150519,000000,18.5731,18.5731,18.4912,18.5119,170927.08382399,0
+VRP.US,D,20150520,000000,18.5198,18.5681,18.506,18.5375,206540.73912192,0
+VRP.US,D,20150521,000000,18.5731,18.5938,18.5316,18.5731,144622.33834032,0
+VRP.US,D,20150522,000000,18.5681,18.6016,18.5316,18.5375,209511.84044544,0
+VRP.US,D,20150526,000000,18.5119,18.5809,18.506,18.5375,242177.72502088,0
+VRP.US,D,20150527,000000,18.5809,18.5809,18.5198,18.5316,368967.36917631,0
+VRP.US,D,20150528,000000,18.5681,18.5898,18.5198,18.5375,181618.58534326,0
+VRP.US,D,20150529,000000,18.5898,18.5938,18.5316,18.5316,226369.72125651,0
+VRP.US,D,20150601,000000,18.5592,18.5809,18.5316,18.5375,100637.05476551,0
+VRP.US,D,20150602,000000,18.5681,18.5681,18.506,18.5316,120348.36952096,0
+VRP.US,D,20150603,000000,18.5267,18.5681,18.5119,18.5316,210454.19385259,0
+VRP.US,D,20150604,000000,18.5454,18.5592,18.5198,18.5267,185497.55135935,0
+VRP.US,D,20150605,000000,18.5375,18.5592,18.5001,18.5198,251735.15645489,0
+VRP.US,D,20150608,000000,18.5198,18.5454,18.4912,18.506,250655.86256338,0
+VRP.US,D,20150609,000000,18.5198,18.5454,18.441,18.4587,187592.23358301,0
+VRP.US,D,20150610,000000,18.4488,18.4912,18.4025,18.4261,219367.49782317,0
+VRP.US,D,20150611,000000,18.4587,18.5681,18.4261,18.4488,222367.00161752,0
+VRP.US,D,20150612,000000,18.4488,18.4834,18.4261,18.434,143807.79605191,0
+VRP.US,D,20150615,000000,18.4892,18.5297,18.4143,18.4715,396945.83169098,0
+VRP.US,D,20150616,000000,18.4448,18.4971,18.4143,18.4547,155958.98169701,0
+VRP.US,D,20150617,000000,18.4223,18.5109,18.4223,18.4547,158640.98644245,0
+VRP.US,D,20150618,000000,18.4636,18.5109,18.3857,18.4064,264632.92133322,0
+VRP.US,D,20150619,000000,18.4636,18.4715,18.3769,18.4064,148435.37004915,0
+VRP.US,D,20150622,000000,18.4804,18.4804,18.3996,18.4143,121164.9405573,0
+VRP.US,D,20150623,000000,18.4715,18.5031,18.3857,18.4547,287002.91023307,0
+VRP.US,D,20150624,000000,18.4064,18.4448,18.3857,18.4064,284376.69605533,0
+VRP.US,D,20150625,000000,18.438,18.4715,18.3926,18.3926,219362.42595337,0
+VRP.US,D,20150626,000000,18.4448,18.4547,18.3857,18.3926,201092.5365925,0
+VRP.US,D,20150629,000000,18.4223,18.438,18.3364,18.362,204450.11439409,0
+VRP.US,D,20150630,000000,18.4143,18.4143,18.362,18.369,190967.05574189,0
+VRP.US,D,20150701,000000,18.3926,18.3926,18.3285,18.3502,135136.92745735,0
+VRP.US,D,20150702,000000,18.3996,18.4143,18.3364,18.3926,126008.57620763,0
+VRP.US,D,20150706,000000,18.438,18.4448,18.362,18.3857,83014.335989956,0
+VRP.US,D,20150707,000000,18.438,18.438,18.362,18.3857,128689.56657912,0
+VRP.US,D,20150708,000000,18.3996,18.4143,18.3502,18.369,84361.424606427,0
+VRP.US,D,20150709,000000,18.3857,18.4311,18.3857,18.4223,137555.19497366,0
+VRP.US,D,20150710,000000,18.4715,18.4892,18.4064,18.4223,119826.98130645,0
+VRP.US,D,20150713,000000,18.4448,18.4715,18.4223,18.4311,193839.76279148,0
+VRP.US,D,20150714,000000,18.4547,18.4804,18.4311,18.438,141799.3356147,0
+VRP.US,D,20150715,000000,18.5099,18.5158,18.437,18.4627,152917.88857038,0
+VRP.US,D,20150716,000000,18.4961,18.5021,18.4627,18.4961,141896.71551469,0
+VRP.US,D,20150717,000000,18.4961,18.5346,18.4794,18.5346,205559.83950435,0
+VRP.US,D,20150720,000000,18.5099,18.5346,18.5099,18.5287,121705.60187702,0
+VRP.US,D,20150721,000000,18.5553,18.5553,18.4882,18.5287,239260.38551713,0
+VRP.US,D,20150722,000000,18.5099,18.5425,18.4705,18.4882,282858.17823993,0
+VRP.US,D,20150723,000000,18.4882,18.5287,18.3601,18.437,614676.12994562,0
+VRP.US,D,20150724,000000,18.4794,18.4882,18.4213,18.4705,501663.71289026,0
+VRP.US,D,20150727,000000,18.4448,18.4705,18.4133,18.4627,229498.05054356,0
+VRP.US,D,20150728,000000,18.5021,18.5099,18.4537,18.5021,444414.4754382,0
+VRP.US,D,20150729,000000,18.5099,18.5247,18.4882,18.4882,380891.33505477,0
+VRP.US,D,20150730,000000,18.5099,18.5247,18.4705,18.5021,297704.55549193,0
+VRP.US,D,20150731,000000,18.5494,18.5494,18.4705,18.4882,245679.34392452,0
+VRP.US,D,20150803,000000,18.4627,18.5158,18.4537,18.5158,419354.36680124,0
+VRP.US,D,20150804,000000,18.5494,18.5494,18.4705,18.5021,422619.63657264,0
+VRP.US,D,20150805,000000,18.5158,18.5287,18.4448,18.4705,367113.09358074,0
+VRP.US,D,20150806,000000,18.5099,18.5099,18.4537,18.4794,274516.98118178,0
+VRP.US,D,20150807,000000,18.5247,18.5247,18.437,18.437,203552.3934411,0
+VRP.US,D,20150810,000000,18.5099,18.5099,18.4448,18.4794,128257.44327292,0
+VRP.US,D,20150811,000000,18.4882,18.4882,18.4537,18.4705,175764.63323057,0
+VRP.US,D,20150812,000000,18.4705,18.4705,18.4213,18.4301,153266.83321199,0
+VRP.US,D,20150813,000000,18.4213,18.4301,18.3986,18.3986,216386.25276005,0
+VRP.US,D,20150814,000000,18.4527,18.4527,18.368,18.3827,301570.33464657,0
+VRP.US,D,20150817,000000,18.4123,18.4203,18.3827,18.3916,307433.41612489,0
+VRP.US,D,20150818,000000,18.4291,18.4291,18.3827,18.3827,264805.36490611,0
+VRP.US,D,20150819,000000,18.3916,18.3916,18.2743,18.3739,194076.11192374,0
+VRP.US,D,20150820,000000,18.3916,18.3916,18.3552,18.3552,446502.05704415,0
+VRP.US,D,20150821,000000,18.3591,18.3591,18.2684,18.2684,190484.2137378,0
+VRP.US,D,20150824,000000,18.2289,18.2438,17.9017,18.0781,634751.60495207,0
+VRP.US,D,20150825,000000,18.1501,18.1965,18.1077,18.1421,115616.31500603,0
+VRP.US,D,20150826,000000,18.2289,18.2438,18.1147,18.1875,169561.73647627,0
+VRP.US,D,20150827,000000,18.2289,18.299,18.2063,18.2586,254682.92717738,0
+VRP.US,D,20150828,000000,18.1965,18.3187,18.1965,18.299,270269.79741885,0
+VRP.US,D,20150831,000000,18.3128,18.3827,18.2901,18.2901,246831.67274102,0
+VRP.US,D,20150901,000000,18.3187,18.3187,18.2438,18.2438,230713.27054546,0
+VRP.US,D,20150902,000000,18.3128,18.3187,18.2289,18.2438,164110.49082499,0
+VRP.US,D,20150903,000000,18.2822,18.2822,18.2289,18.2586,121083.79064065,0
+VRP.US,D,20150904,000000,18.2586,18.2822,18.2132,18.2586,108695.24148934,0
+VRP.US,D,20150908,000000,18.2743,18.2743,18.2516,18.2516,109227.78781738,0
+VRP.US,D,20150909,000000,18.2822,18.3069,18.2202,18.2586,146656.15812649,0
+VRP.US,D,20150910,000000,18.2438,18.2684,18.2438,18.2684,118097.47370774,0
+VRP.US,D,20150911,000000,18.2684,18.3069,18.2438,18.299,80185.247020578,0
+VRP.US,D,20150914,000000,18.2743,18.3069,18.2586,18.2901,137466.94443929,0
+VRP.US,D,20150915,000000,18.3108,18.3138,18.2399,18.2704,162674.13730019,0
+VRP.US,D,20150916,000000,18.2152,18.2704,18.2082,18.2467,145074.74912568,0
+VRP.US,D,20150917,000000,18.2625,18.3138,18.2399,18.294,111060.76155982,0
+VRP.US,D,20150918,000000,18.3108,18.3423,18.2556,18.3423,237644.48780175,0
+VRP.US,D,20150921,000000,18.2842,18.3138,18.2783,18.2842,194524.46521326,0
+VRP.US,D,20150922,000000,18.2556,18.3138,18.2556,18.3019,160690.02183799,0
+VRP.US,D,20150923,000000,18.2704,18.3138,18.2704,18.3108,74175.081318331,0
+VRP.US,D,20150924,000000,18.2783,18.3285,18.2783,18.3226,80791.842647573,0
+VRP.US,D,20150925,000000,18.3364,18.3423,18.2842,18.3226,118225.28482648,0
+VRP.US,D,20150928,000000,18.294,18.3709,18.2842,18.3423,170072.9809512,0
+VRP.US,D,20150929,000000,18.3572,18.3572,18.3019,18.3019,99642.968286486,0
+VRP.US,D,20150930,000000,18.3364,18.3364,18.3108,18.3108,151531.23936953,0
+VRP.US,D,20151001,000000,18.3364,18.3364,18.2556,18.2556,186965.35047686,0
+VRP.US,D,20151002,000000,18.294,18.294,18.2152,18.2783,130962.77861941,0
+VRP.US,D,20151005,000000,18.294,18.3138,18.2625,18.3108,166382.68849132,0
+VRP.US,D,20151006,000000,18.2704,18.3138,18.2704,18.2842,189478.96914523,0
+VRP.US,D,20151007,000000,18.3364,18.3364,18.294,18.3019,151798.01972053,0
+VRP.US,D,20151008,000000,18.2704,18.3019,18.2556,18.3019,183903.96987105,0
+VRP.US,D,20151009,000000,18.3108,18.3108,18.2783,18.3019,186428.74665298,0
+VRP.US,D,20151012,000000,18.3138,18.3364,18.294,18.3019,338810.03139947,0
+VRP.US,D,20151013,000000,18.3364,18.3364,18.294,18.3108,171034.60746355,0
+VRP.US,D,20151014,000000,18.3364,18.3364,18.3019,18.3226,110264.47800265,0
+VRP.US,D,20151015,000000,18.3483,18.3562,18.3078,18.3197,161822.06317532,0
+VRP.US,D,20151016,000000,18.3483,18.3926,18.3197,18.369,129326.59342486,0
+VRP.US,D,20151019,000000,18.3128,18.3769,18.3128,18.362,126028.86368681,0
+VRP.US,D,20151020,000000,18.3857,18.3857,18.3226,18.3345,142648.36661771,0
+VRP.US,D,20151021,000000,18.3345,18.3857,18.3345,18.3857,128138.76151982,0
+VRP.US,D,20151022,000000,18.3483,18.4153,18.3483,18.3926,147689.80518989,0
+VRP.US,D,20151023,000000,18.4458,18.4458,18.3857,18.3996,220744.00328442,0
+VRP.US,D,20151026,000000,18.3483,18.4231,18.3483,18.4153,184809.80581571,0
+VRP.US,D,20151027,000000,18.3769,18.4725,18.3769,18.4557,184420.28621576,0
+VRP.US,D,20151028,000000,18.4646,18.4981,18.439,18.4725,189169.585088,0
+VRP.US,D,20151029,000000,18.4557,18.4902,18.432,18.4646,168829.35847846,0
+VRP.US,D,20151030,000000,18.4557,18.5109,18.432,18.439,153765.90519941,0
+VRP.US,D,20151102,000000,18.4804,18.4981,18.4557,18.4902,188419.96273289,0
+VRP.US,D,20151103,000000,18.4981,18.5454,18.4981,18.5454,247297.27038784,0
+VRP.US,D,20151104,000000,18.5454,18.5454,18.4725,18.504,350503.73438942,0
+VRP.US,D,20151105,000000,18.5109,18.5316,18.4981,18.5178,254031.69909622,0
+VRP.US,D,20151106,000000,18.5178,18.5257,18.432,18.4557,290364.5455305,0
+VRP.US,D,20151109,000000,18.4725,18.4725,18.4153,18.4646,238144.57416313,0
+VRP.US,D,20151110,000000,18.4725,18.4981,18.4153,18.4902,426693.36238872,0
+VRP.US,D,20151111,000000,18.4981,18.5109,18.4074,18.5109,379531.05957685,0
+VRP.US,D,20151112,000000,18.5257,18.5533,18.4725,18.4981,417311.41764945,0
+VRP.US,D,20151113,000000,18.5109,18.5829,18.4547,18.5178,261047.10939103,0
+VRP.US,D,20151116,000000,18.5375,18.5375,18.4902,18.5109,268409.43557954,0
+VRP.US,D,20151117,000000,18.5316,18.5375,18.4902,18.5257,286427.76019878,0
+VRP.US,D,20151118,000000,18.5375,18.5602,18.5109,18.5454,135978.85784264,0
+VRP.US,D,20151119,000000,18.5375,18.5602,18.5109,18.5178,178984.25617385,0
+VRP.US,D,20151120,000000,18.5454,18.5602,18.5109,18.5602,184115.97402831,0
+VRP.US,D,20151123,000000,18.5454,18.5533,18.5257,18.5533,176882.4733325,0
+VRP.US,D,20151124,000000,18.5375,18.644,18.5257,18.5602,219497.33768981,0
+VRP.US,D,20151125,000000,18.5691,18.575,18.5375,18.5454,196874.76967436,0
+VRP.US,D,20151127,000000,18.5691,18.6036,18.5533,18.6036,61020.679828587,0
+VRP.US,D,20151130,000000,18.6036,18.6036,18.575,18.5829,255919.44903241,0
+VRP.US,D,20151201,000000,18.6036,18.6213,18.5908,18.6036,267316.95482658,0
+VRP.US,D,20151202,000000,18.6292,18.644,18.5908,18.6036,353929.27524622,0
+VRP.US,D,20151203,000000,18.6292,18.6607,18.5602,18.5908,285776.53211763,0
+VRP.US,D,20151204,000000,18.6036,18.6036,18.5602,18.5908,286037.22622489,0
+VRP.US,D,20151207,000000,18.6036,18.6125,18.504,18.5316,361388.98133472,0
+VRP.US,D,20151208,000000,18.5316,18.5375,18.4715,18.4981,232816.06776078,0
+VRP.US,D,20151209,000000,18.5178,18.5178,18.4804,18.5109,211865.18802843,0
+VRP.US,D,20151210,000000,18.4804,18.5109,18.4448,18.4715,262757.34388453,0
+VRP.US,D,20151211,000000,18.504,18.5178,18.3611,18.3847,419120.04641691,0
+VRP.US,D,20151214,000000,18.3847,18.4804,18.1314,18.2349,339843.67846285,0
+VRP.US,D,20151215,000000,18.3187,18.3187,18.1314,18.2349,404144.84367221,0
+VRP.US,D,20151216,000000,18.2586,18.2733,18.097,18.1865,504726.10787002,0
+VRP.US,D,20151217,000000,18.2506,18.298,18.1965,18.2822,202336.15906523,0
+VRP.US,D,20151218,000000,18.2891,18.298,18.2132,18.2506,232851.57084932,0
+VRP.US,D,20151221,000000,18.3069,18.3857,18.228,18.2891,340503.02153567,0
+VRP.US,D,20151222,000000,18.2891,18.3128,18.2506,18.2733,224043.76177039,0
+VRP.US,D,20151223,000000,18.2506,18.3857,18.2438,18.369,510880.31467433,0
+VRP.US,D,20151224,000000,18.3483,18.5267,18.3266,18.4458,154305.55214516,0
+VRP.US,D,20151228,000000,18.4725,18.5119,18.4153,18.4991,392414.62321976,0
+VRP.US,D,20151229,000000,18.5198,18.5474,18.4458,18.5119,761991.63114493,0
+VRP.US,D,20151230,000000,18.5119,18.5267,18.4557,18.4725,473598.01421519,0
+VRP.US,D,20151231,000000,18.505,18.5297,18.4814,18.5267,336921.26708933,0
+VRP.US,D,20160104,000000,18.5119,18.5474,18.4725,18.505,234148.95514184,0
+VRP.US,D,20160105,000000,18.577,18.577,18.5395,18.5701,209266.36194756,0
+VRP.US,D,20160106,000000,18.5622,18.577,18.4991,18.5198,393603.46949875,0
+VRP.US,D,20160107,000000,18.5119,18.5198,18.4458,18.4725,242956.76422076,0
+VRP.US,D,20160108,000000,18.4991,18.5267,18.4636,18.4912,251219.85448414,0
+VRP.US,D,20160111,000000,18.505,18.5198,18.4725,18.4912,160497.29078592,0
+VRP.US,D,20160112,000000,18.5267,18.5267,18.4458,18.4458,350528.07936442,0
+VRP.US,D,20160113,000000,18.4725,18.4912,18.369,18.3996,161107.94390876,0
+VRP.US,D,20160114,000000,18.3996,18.4458,18.3769,18.4231,373812.0192006,0
+VRP.US,D,20160115,000000,18.3867,18.439,18.2506,18.3069,1080930.0767035,0
+VRP.US,D,20160119,000000,18.3414,18.3699,18.2132,18.2132,386025.08165716,0
+VRP.US,D,20160120,000000,18.2438,18.2438,17.9401,18.1865,1748881.126933,0
+VRP.US,D,20160121,000000,18.2586,18.2586,17.9737,18.1234,991714.87270721,0
+VRP.US,D,20160122,000000,18.1708,18.2231,18.1403,18.2192,278334.07038642,0
+VRP.US,D,20160125,000000,18.1234,18.2438,18.1234,18.1865,653561.1412587,0
+VRP.US,D,20160126,000000,18.2349,18.2418,18.1865,18.2132,756053.48599372,0
+VRP.US,D,20160127,000000,18.2132,18.2506,18.1865,18.2506,374210.66816617,0
+VRP.US,D,20160128,000000,18.228,18.2625,18.1865,18.1865,145728.00595476,0
+VRP.US,D,20160129,000000,18.2132,18.3128,18.1865,18.2674,308003.49428939,0
+VRP.US,D,20160201,000000,18.2674,18.2674,18.2053,18.2053,402232.74876104,0
+VRP.US,D,20160202,000000,18.2349,18.3069,18.228,18.2822,329212.02500712,0
+VRP.US,D,20160203,000000,18.2733,18.2733,18.1798,18.2053,206945.47433123,0
+VRP.US,D,20160204,000000,18.2053,18.2192,18.1304,18.1304,181390.35120267,0
+VRP.US,D,20160205,000000,18.1561,18.1698,18.1037,18.1481,982765.05127415,0
+VRP.US,D,20160208,000000,18.1394,18.1481,17.882,17.9322,428436.05684887,0
+VRP.US,D,20160209,000000,17.8879,17.9086,17.2786,17.6059,787451.40312143,0
+VRP.US,D,20160210,000000,17.6365,17.7824,17.6365,17.7114,823361.25561514,0
+VRP.US,D,20160211,000000,17.741,17.741,16.6753,17.2372,352748.54395889,0
+VRP.US,D,20160212,000000,17.251,17.5143,17.2402,17.3615,149239.76859799,0
+VRP.US,D,20160216,000000,17.4216,17.8563,17.4216,17.5941,171149.23172083,0
+VRP.US,D,20160217,000000,17.601,17.7282,17.5842,17.7203,539320.31733996,0
+VRP.US,D,20160218,000000,17.7597,17.8347,17.7203,17.8218,503145.71324316,0
+VRP.US,D,20160219,000000,17.8405,17.8899,17.7824,17.8761,153284.07756928,0
+VRP.US,D,20160222,000000,17.9174,17.9174,17.8208,17.8544,243394.9737707,0
+VRP.US,D,20160223,000000,17.8692,17.8692,17.8001,17.8178,204676.31978677,0
+VRP.US,D,20160224,000000,17.8178,17.8583,17.74,17.8405,173526.92427882,0
+VRP.US,D,20160225,000000,17.8544,17.8839,17.8347,17.8761,255731.78985014,0
+VRP.US,D,20160226,000000,17.8347,17.9707,17.8347,17.8692,150414.41364156,0
+VRP.US,D,20160229,000000,17.9174,18.7918,17.8899,18.0112,96596.803290056,0
+VRP.US,D,20160301,000000,18.0633,18.0633,17.951,18.0546,160973.03217232,0
+VRP.US,D,20160302,000000,18.0693,18.0693,18.0032,18.0269,167290.55318389,0
+VRP.US,D,20160303,000000,18.0476,18.0633,17.9441,18.0476,179278.42462173,0
+VRP.US,D,20160304,000000,18.0269,18.1678,18.0269,18.085,173230.72708303,0
+VRP.US,D,20160307,000000,18.0269,18.1274,18.0269,18.0693,256322.1554938,0
+VRP.US,D,20160308,000000,18.0476,18.1344,18.0476,18.1147,236612.86948627,0
+VRP.US,D,20160309,000000,18.1344,18.1344,18.094,18.1195,180031.09009871,0
+VRP.US,D,20160310,000000,18.1441,18.2014,18.1441,18.161,161672.95020346,0
+VRP.US,D,20160311,000000,18.224,18.2635,18.1077,18.2319,130216.19938619,0
+VRP.US,D,20160314,000000,18.224,18.2556,18.1314,18.1758,123547.70498508,0
+VRP.US,D,20160315,000000,18.225,18.225,18.1758,18.2063,105472.57542418,0
+VRP.US,D,20160316,000000,18.2713,18.3049,18.1836,18.2645,168220.73410355,0
+VRP.US,D,20160317,000000,18.2713,18.3335,18.228,18.3118,287628.77896527,0
+VRP.US,D,20160318,000000,18.3118,18.368,18.2487,18.2871,130643.25082258,0
+VRP.US,D,20160321,000000,18.3552,18.3552,18.2566,18.2713,313430.39496568,0
+VRP.US,D,20160322,000000,18.2871,18.362,18.2871,18.3414,212946.51066785,0
+VRP.US,D,20160323,000000,18.3552,18.369,18.3049,18.3581,206232.36943863,0
+VRP.US,D,20160324,000000,18.3473,18.5208,18.3404,18.4734,233166.02677635,0
+VRP.US,D,20160328,000000,18.5277,18.5277,18.3857,18.3996,183238.54055449,0
+VRP.US,D,20160329,000000,18.439,18.5651,18.4213,18.5129,158021.20395399,0
+VRP.US,D,20160330,000000,18.5129,18.5553,18.5011,18.5277,172045.93829987,0
+VRP.US,D,20160331,000000,18.5336,18.5651,18.506,18.5425,191211.51986582,0
+VRP.US,D,20160401,000000,18.5208,18.5553,18.5001,18.5129,135586.29512081,0
+VRP.US,D,20160404,000000,18.5277,18.5651,18.3335,18.3552,409871.99904013,0
+VRP.US,D,20160405,000000,18.369,18.4084,18.3473,18.3857,145792.92588808,0
+VRP.US,D,20160406,000000,18.3996,18.5494,18.3414,18.4231,422244.31820811,0
+VRP.US,D,20160407,000000,18.3996,18.5001,18.3769,18.3996,222113.40812797,0
+VRP.US,D,20160408,000000,18.432,18.5119,18.3996,18.4231,271746.72590197,0
+VRP.US,D,20160411,000000,18.4646,18.506,18.369,18.4567,149233.68235424,0
+VRP.US,D,20160412,000000,18.4231,18.506,18.4074,18.4824,188769.92174846,0
+VRP.US,D,20160413,000000,18.5001,18.5651,18.4824,18.5494,114564.40921139,0
+VRP.US,D,20160414,000000,18.5651,18.6075,18.5425,18.5651,158474.62911331,0
+VRP.US,D,20160415,000000,18.5878,18.5996,18.5208,18.5277,772346.3605101,0
+VRP.US,D,20160418,000000,18.5425,18.5928,18.5208,18.5553,485869.91036132,0
+VRP.US,D,20160419,000000,18.5799,18.6262,18.5553,18.6075,217219.05377973,0
+VRP.US,D,20160420,000000,18.6262,18.6499,18.5878,18.6332,167331.12814223,0
+VRP.US,D,20160421,000000,18.6499,18.6824,18.5651,18.641,154816.79662009,0
+VRP.US,D,20160422,000000,18.6499,18.6903,18.6075,18.6656,242824.8956062,0
+VRP.US,D,20160425,000000,18.6656,18.6903,18.6174,18.6736,130140.12133933,0
+VRP.US,D,20160426,000000,18.6903,18.6903,18.6499,18.6824,124618.88388491,0
+VRP.US,D,20160427,000000,18.6903,18.723,18.6736,18.719,219215.34172944,0
+VRP.US,D,20160428,000000,18.7397,18.7781,18.6903,18.7494,268959.22626487,0
+VRP.US,D,20160429,000000,18.7624,18.8038,18.707,18.7948,251466.34735597,0
+VRP.US,D,20160502,000000,18.8195,18.8274,18.7761,18.8038,250275.47232906,0
+VRP.US,D,20160503,000000,18.8352,18.8432,18.7624,18.8038,112406.83580234,0
+VRP.US,D,20160504,000000,18.8274,18.8786,18.7701,18.7948,149444.67213754,0
+VRP.US,D,20160505,000000,18.8038,18.8619,18.8038,18.8115,305505.09123037,0
+VRP.US,D,20160506,000000,18.8619,18.8619,18.7918,18.8115,114865.67827697,0
+VRP.US,D,20160509,000000,18.853,18.8866,18.8352,18.8786,207516.56686969,0
+VRP.US,D,20160510,000000,18.9033,18.9368,18.8599,18.8786,360384.7511161,0
+VRP.US,D,20160511,000000,18.9033,18.922,18.853,18.8954,193049.56547805,0
+VRP.US,D,20160512,000000,18.9525,18.9812,18.9102,18.9318,230198.98294866,0
+VRP.US,D,20160513,000000,18.9939,19.0847,18.9102,18.9654,190357.41699303,0
+VRP.US,D,20160516,000000,19.0266,19.0266,18.9654,18.9861,107339.02350724,0
+VRP.US,D,20160517,000000,19.0354,19.0443,18.9939,19.0166,258252.50913624,0
+VRP.US,D,20160518,000000,19.0443,19.1261,19.0354,19.0738,267798.78245671,0
+VRP.US,D,20160519,000000,19.0708,19.1014,19.0443,19.0443,472690.14952262,0
+VRP.US,D,20160520,000000,19.0768,19.0768,19.0176,19.0708,138141.50312149,0
+VRP.US,D,20160523,000000,19.0768,19.1812,19.0738,19.1162,294134.97353307,0
+VRP.US,D,20160524,000000,19.1418,19.2158,19.1104,19.1615,298414.61726266,0
+VRP.US,D,20160525,000000,19.1812,19.2227,19.1418,19.1991,336772.15411747,0
+VRP.US,D,20160526,000000,19.2158,19.2306,19.0847,19.1912,293478.67358213,0
+VRP.US,D,20160527,000000,19.2079,19.2306,19.1665,19.2158,158083.08076545,0
+VRP.US,D,20160531,000000,19.2227,19.2729,19.1812,19.2385,246045.53292344,0
+VRP.US,D,20160601,000000,19.2306,19.3263,19.2049,19.2887,732398.28528884,0
+VRP.US,D,20160602,000000,19.2473,19.3173,19.2227,19.2562,391432.70922823,0
+VRP.US,D,20160603,000000,19.2729,19.3104,19.1991,19.3026,181611.48472555,0
+VRP.US,D,20160606,000000,19.3577,19.3706,19.3026,19.3173,417471.68873486,0
+VRP.US,D,20160607,000000,19.341,19.3706,19.2651,19.3173,349963.07306971,0
+VRP.US,D,20160608,000000,19.3263,19.3331,19.2729,19.3026,322851.9002893,0
+VRP.US,D,20160609,000000,19.3104,19.3331,19.2729,19.3263,205036.42254192,0
+VRP.US,D,20160610,000000,19.3263,19.3706,19.2651,19.3026,700973.99443823,0
+VRP.US,D,20160613,000000,19.3104,19.3706,19.2385,19.3124,316372.07944442,0
+VRP.US,D,20160614,000000,19.3104,19.341,19.2493,19.2887,678931.64832686,0
+VRP.US,D,20160615,000000,19.3557,19.4031,19.271,19.3253,186378.02795507,0
+VRP.US,D,20160616,000000,19.3153,19.3557,19.2365,19.2858,255262.1347075,0
+VRP.US,D,20160617,000000,19.3006,19.34,19.2542,19.2946,288244.50395789,0
+VRP.US,D,20160620,000000,19.3627,19.4101,19.2946,19.347,184645.47723449,0
+VRP.US,D,20160621,000000,19.3627,19.4268,19.3331,19.3864,264358.02599055,0
+VRP.US,D,20160622,000000,19.3942,19.4475,19.3557,19.4268,385092.87198957,0
+VRP.US,D,20160623,000000,19.4268,19.4573,19.3686,19.4188,211061.80385355,0
+VRP.US,D,20160624,000000,19.2858,19.4101,19.2779,19.3942,227195.42165848,0
+VRP.US,D,20160627,000000,19.3627,19.3864,19.3094,19.3557,243647.55288628,0
+VRP.US,D,20160628,000000,19.4101,19.4188,19.3479,19.3784,176388.47321486,0
+VRP.US,D,20160629,000000,19.4188,19.4475,19.3686,19.4268,251562.71288199,0
+VRP.US,D,20160630,000000,19.4425,19.478,19.3686,19.4652,292287.79855522,0
+VRP.US,D,20160701,000000,19.4741,19.5214,19.4268,19.5214,194110.60063832,0
+VRP.US,D,20160705,000000,19.5126,19.5421,19.4475,19.4819,393745.48185289,0
+VRP.US,D,20160706,000000,19.4819,19.4987,19.4101,19.4425,282266.79822231,0
+VRP.US,D,20160707,000000,19.4987,19.5895,19.4475,19.5421,429706.05304452,0
+VRP.US,D,20160708,000000,19.5717,19.5963,19.55,19.5895,258499.00200806,0
+VRP.US,D,20160711,000000,19.6131,19.6387,19.5628,19.5895,226474.20177421,0
+VRP.US,D,20160712,000000,19.6289,19.7403,19.5963,19.6219,236359.27599673,0
+VRP.US,D,20160713,000000,19.7047,20.0567,19.6387,19.6456,279788.68264246,0
+VRP.US,D,20160714,000000,19.7047,19.7383,19.5963,19.688,298840.6543251,0
+VRP.US,D,20160715,000000,19.7186,19.7481,19.6052,19.7186,250664.99192901,0
+VRP.US,D,20160718,000000,19.7234,19.8526,19.7067,19.8261,229265.75890713,0
+VRP.US,D,20160719,000000,19.8182,19.8349,19.7324,19.7738,288575.18986826,0
+VRP.US,D,20160720,000000,19.7885,19.8349,19.7491,19.8349,256904.40614581,0
+VRP.US,D,20160721,000000,19.8349,19.8526,19.7748,19.8261,208206.34116126,0
+VRP.US,D,20160722,000000,19.8349,19.8675,19.7945,19.8605,324339.98688595,0
+VRP.US,D,20160725,000000,19.8605,19.8753,19.7965,19.8753,219136.2205607,0
+VRP.US,D,20160726,000000,19.8753,19.8852,19.8428,19.8675,171548.89506036,0
+VRP.US,D,20160727,000000,19.8852,19.9443,19.8526,19.9089,167600.95161511,0
+VRP.US,D,20160728,000000,19.9157,19.9788,19.9128,19.9532,243905.20387166,0
+VRP.US,D,20160729,000000,19.9788,20.0735,19.9443,20.0557,260456.74374737,0
+VRP.US,D,20160801,000000,20.0321,20.0735,19.9788,20.0735,191451.92649391,0
+VRP.US,D,20160802,000000,20.0872,20.0872,19.971,19.971,263017.02361783,0
+VRP.US,D,20160803,000000,19.9788,20.0183,19.9443,19.9867,395236.61157142,0
+VRP.US,D,20160804,000000,20.0183,20.0794,19.9532,20.0183,197782.63436694,0
+VRP.US,D,20160805,000000,20.0488,20.1021,20.0024,20.0321,242304.52176565,0
+VRP.US,D,20160808,000000,20.0488,20.1336,20.0321,20.1021,1647894.113152,0
+VRP.US,D,20160809,000000,20.1267,20.387,20.0804,20.1661,311728.27546383,0
+VRP.US,D,20160810,000000,20.174,20.5053,20.1573,20.2065,408375.79745181,0
+VRP.US,D,20160811,000000,20.2825,20.306,20.174,20.1819,212219.20453983,0
+VRP.US,D,20160812,000000,20.2489,20.2489,20.1819,20.1987,190292.4970597,0
+VRP.US,D,20160815,000000,20.2352,20.2579,20.1583,20.1681,233223.84609197,0
+VRP.US,D,20160816,000000,20.176,20.176,20.0321,20.0557,387755.60362982,0
+VRP.US,D,20160817,000000,20.0882,20.1513,20.0557,20.1198,243678.99847899,0
+VRP.US,D,20160818,000000,20.1356,20.2352,20.0962,20.2045,434457.38066467,0
+VRP.US,D,20160819,000000,20.2184,20.2352,20.1513,20.2085,360394.89485569,0
+VRP.US,D,20160822,000000,20.2282,20.2352,20.1681,20.2007,276004.05340448,0
+VRP.US,D,20160823,000000,20.2184,20.2401,20.1829,20.2007,172828.02062162,0
+VRP.US,D,20160824,000000,20.1583,20.2282,20.1513,20.2085,327194.43520429,0
+VRP.US,D,20160825,000000,20.1681,20.2579,20.1583,20.2352,372031.79290399,0
+VRP.US,D,20160826,000000,20.2411,20.3407,20.2085,20.2459,242827.93872807,0
+VRP.US,D,20160829,000000,20.2499,20.2943,20.2085,20.2835,327754.3696292,0
+VRP.US,D,20160830,000000,20.2913,20.4382,20.2499,20.2579,339548.49564102,0
+VRP.US,D,20160831,000000,20.2499,20.2913,20.2499,20.2598,321763.47703216,0
+VRP.US,D,20160901,000000,20.2579,20.307,20.2411,20.2637,240595.3016461,0
+VRP.US,D,20160902,000000,20.2835,20.3484,20.2637,20.3327,201033.70290292,0
+VRP.US,D,20160906,000000,20.3327,20.3721,20.2913,20.3494,423711.10295164,0
+VRP.US,D,20160907,000000,20.2913,20.4668,20.2913,20.3327,345221.88918915,0
+VRP.US,D,20160908,000000,20.3407,20.3653,20.2913,20.324,242757.94692496,0
+VRP.US,D,20160909,000000,20.324,20.3377,20.1109,20.1356,704708.91935225,0
+VRP.US,D,20160912,000000,20.1681,20.2835,19.9542,20.2184,437172.85975071,0
+VRP.US,D,20160913,000000,20.2411,20.2726,20.0321,20.0882,520563.52847916,0
+VRP.US,D,20160914,000000,20.1198,20.2766,20.0321,20.0655,311196.74350975,0
+VRP.US,D,20160915,000000,20.0804,20.1464,20.0557,20.0804,252986.8939193,0
+VRP.US,D,20160916,000000,20.0804,20.1523,20.0034,20.0261,338593.96974638,0
+VRP.US,D,20160919,000000,20.0261,20.2095,20.0261,20.1287,334795.13927297,0
+VRP.US,D,20160920,000000,20.2095,20.2194,20.0804,20.0804,251215.7969883,0
+VRP.US,D,20160921,000000,20.0962,20.2145,20.0321,20.1848,225688.06195661,0
+VRP.US,D,20160922,000000,20.2194,20.309,20.1109,20.2696,441376.42543345,0
+VRP.US,D,20160923,000000,20.2696,20.309,20.2282,20.2843,322759.5922591,0
+VRP.US,D,20160926,000000,20.2923,20.3003,20.2194,20.2589,367932.70773895,0
+VRP.US,D,20160927,000000,20.2776,20.309,20.2194,20.2776,621394.32867069,0
+VRP.US,D,20160928,000000,20.2923,20.2923,20.2479,20.2637,294301.33086222,0
+VRP.US,D,20160929,000000,20.2843,20.3258,20.2499,20.2637,260473.98810466,0
+VRP.US,D,20160930,000000,20.2776,20.3003,20.2362,20.2421,221360.74265099,0
+VRP.US,D,20161003,000000,20.2589,20.3258,20.2362,20.318,285347.45193332,0
+VRP.US,D,20161004,000000,20.2696,20.4175,20.2646,20.3003,380815.25700791,0
+VRP.US,D,20161005,000000,20.318,20.3504,20.2696,20.2843,487198.74024654,0
+VRP.US,D,20161006,000000,20.2843,20.314,20.1434,20.2589,222081.96253528,0
+VRP.US,D,20161007,000000,20.2637,20.4332,20.179,20.2016,471614.91312694,0
+VRP.US,D,20161010,000000,20.2589,20.2637,20.1967,20.2421,214686.16200613,0
+VRP.US,D,20161011,000000,20.2499,20.2589,20.2095,20.2095,359669.61747558,0
+VRP.US,D,20161012,000000,20.2194,20.2194,20.1208,20.1208,304656.06022738,0
+VRP.US,D,20161013,000000,20.1356,20.1602,19.972,20.0034,276015.21151801,0
+VRP.US,D,20161014,000000,20.0685,20.1641,20.0587,20.0814,127068.59699394,0
+VRP.US,D,20161017,000000,20.2391,20.2391,20.0814,20.0981,187992.9112965,0
+VRP.US,D,20161018,000000,20.1631,20.2953,20.1306,20.2045,244893.20410692,0
+VRP.US,D,20161019,000000,20.2618,20.2726,20.2164,20.2391,275877.25665971,0
+VRP.US,D,20161020,000000,20.2618,20.2883,20.2322,20.2726,249379.78012399,0
+VRP.US,D,20161021,000000,20.2806,20.305,20.2459,20.2953,315553.47966015,0
+VRP.US,D,20161024,000000,20.2459,20.3367,20.2459,20.2953,319826.02277203,0
+VRP.US,D,20161025,000000,20.2953,20.3554,20.2618,20.3377,295000.23451941,0
+VRP.US,D,20161026,000000,20.3377,20.3554,20.2469,20.2883,366424.33366313,0
+VRP.US,D,20161027,000000,20.305,20.305,20.1543,20.1888,323005.07075698,0
+VRP.US,D,20161028,000000,20.2135,20.2618,20.1149,20.1888,405608.58529387,0
+VRP.US,D,20161031,000000,20.2045,20.2618,20.1888,20.2618,337019.66136327,0
+VRP.US,D,20161101,000000,20.2676,20.2696,20.1631,20.2233,404980.68781375,0
+VRP.US,D,20161102,000000,20.2233,20.2449,20.1149,20.1247,240533.42483465,0
+VRP.US,D,20161103,000000,20.1149,20.1957,20.0518,20.0843,214046.09203853,0
+VRP.US,D,20161104,000000,20.0281,20.1957,19.9749,20.0981,409486.53693602,0
+VRP.US,D,20161107,000000,20.1957,20.2676,20.1149,20.1386,273411.31356735,0
+VRP.US,D,20161108,000000,20.107,20.1277,20.0311,20.0685,190002.38610766,0
+VRP.US,D,20161109,000000,20.0212,20.1543,19.7658,19.8852,652161.3051964,0
+VRP.US,D,20161110,000000,19.8615,19.966,19.479,19.479,596131.34524209,0
+VRP.US,D,20161111,000000,19.5106,19.5963,19.4405,19.555,551764.65705899,0
+VRP.US,D,20161114,000000,19.555,19.555,19.2335,19.2552,479420.52073518,0
+VRP.US,D,20161115,000000,19.2858,19.687,19.2858,19.687,356011.78498237,0
+VRP.US,D,20161116,000000,19.6613,19.7403,19.4929,19.7107,255297.63779604,0
+VRP.US,D,20161117,000000,19.7244,19.7274,19.6032,19.6545,324950.64000878,0
+VRP.US,D,20161118,000000,19.6781,19.7412,19.5618,19.6032,198835.55453554,0
+VRP.US,D,20161121,000000,19.6209,19.697,19.5618,19.6446,450737.06831957,0
+VRP.US,D,20161122,000000,19.6613,19.7658,19.617,19.7658,489676.85582639,0
+VRP.US,D,20161123,000000,19.7481,19.7481,19.6032,19.6032,418747.77117425,0
+VRP.US,D,20161125,000000,19.6032,19.7412,19.6032,19.6781,194339.84915286,0
+VRP.US,D,20161128,000000,19.6781,19.7234,19.6446,19.6703,304320.30244721,0
+VRP.US,D,20161129,000000,19.6781,19.7177,19.6406,19.697,297136.50607534,0
+VRP.US,D,20161130,000000,19.6703,19.7177,19.5411,19.6209,585166.97712806,0
+VRP.US,D,20161201,000000,19.6703,19.6703,19.4682,19.4859,414246.99392179,0
+VRP.US,D,20161202,000000,19.478,19.5885,19.4218,19.5253,1939093.48845,0
+VRP.US,D,20161205,000000,19.5184,19.5184,19.4159,19.4445,239866.98114413,0
+VRP.US,D,20161206,000000,19.4948,19.5184,19.4298,19.4859,405262.68377413,0
+VRP.US,D,20161207,000000,19.5086,19.6121,19.4859,19.5352,475205.79693891,0
+VRP.US,D,20161208,000000,19.5352,19.5805,19.478,19.5224,401278.22286638,0
+VRP.US,D,20161209,000000,19.5184,19.5608,19.4612,19.478,373428.5858444,0
+VRP.US,D,20161212,000000,19.4948,19.5036,19.4515,19.4682,354699.18508047,0
+VRP.US,D,20161213,000000,19.4948,19.5253,19.4051,19.4445,571154.41526969,0
+VRP.US,D,20161214,000000,19.4515,19.5244,19.4051,19.4682,689482.15186595,0
+VRP.US,D,20161215,000000,19.5293,19.5381,19.4051,19.4475,1335843.2667695,0
+VRP.US,D,20161216,000000,19.48,19.5381,19.4405,19.5126,329392.58357167,0
+VRP.US,D,20161219,000000,19.5126,19.7531,19.5126,19.6209,374982.60674834,0
+VRP.US,D,20161220,000000,19.6328,19.682,19.6199,19.6574,497809.09184916,0
+VRP.US,D,20161221,000000,19.6743,19.7994,19.6574,19.7787,635072.14712284,0
+VRP.US,D,20161222,000000,19.7994,19.8082,19.7097,19.7787,277820.79716358,0
+VRP.US,D,20161223,000000,19.7787,19.8162,19.7205,19.7994,269176.30229193,0
+VRP.US,D,20161227,000000,19.7787,19.8112,19.7147,19.7374,404353.8047076,0
+VRP.US,D,20161228,000000,19.7374,19.7925,19.692,19.7531,253968.80791082,0
+VRP.US,D,20161229,000000,19.7087,19.7787,19.7087,19.7531,312118.80943773,0
+VRP.US,D,20161230,000000,19.7875,19.8082,19.7008,19.7875,416115.47075275,0
+VRP.US,D,20170103,000000,19.8082,19.8408,19.7374,19.8408,480209.70367464,0
+VRP.US,D,20170104,000000,19.8408,19.9946,19.8279,19.9807,450829.37634976,0
+VRP.US,D,20170105,000000,19.9807,20.0725,19.9236,19.9887,579729.93271219,0
+VRP.US,D,20170106,000000,20.0044,20.0557,19.9552,20.0044,402155.6563402,0
+VRP.US,D,20170109,000000,20.0124,20.0567,19.9729,19.9887,346941.25304828,0
+VRP.US,D,20170110,000000,20.0124,20.0567,19.9729,20.0261,877766.18848843,0
+VRP.US,D,20170111,000000,20.0508,20.1149,20.0044,20.106,521981.62327271,0
+VRP.US,D,20170112,000000,20.106,20.1543,20.0804,20.1464,307801.63387169,0
+VRP.US,D,20170113,000000,20.2282,20.2282,20.1011,20.1198,324412.00743698,0
+VRP.US,D,20170117,000000,20.177,20.177,20.1011,20.1109,368265.42239724,0
+VRP.US,D,20170118,000000,20.1593,20.1878,20.0774,20.1198,249676.99169374,0
+VRP.US,D,20170119,000000,20.1198,20.1198,19.9907,20.0241,316675.3772579,0
+VRP.US,D,20170120,000000,20.0153,20.0301,19.9167,19.9996,446413.80650979,0
+VRP.US,D,20170123,000000,20.0241,20.0774,19.9601,20.0774,411850.02825859,0
+VRP.US,D,20170124,000000,20.0468,20.1011,19.968,20.037,453710.19839102,0
+VRP.US,D,20170125,000000,20.0942,20.0942,19.9907,20.0301,346019.18712029,0
+VRP.US,D,20170126,000000,19.9907,20.0942,19.9907,20.0853,608384.98265697,0
+VRP.US,D,20170127,000000,20.1109,20.1523,20.0942,20.1109,721768.66058102,0
+VRP.US,D,20170130,000000,20.1691,20.1691,20.1109,20.1523,285009.66540524,0
+VRP.US,D,20170131,000000,20.177,20.1987,20.1247,20.1848,537611.09722043,0
+VRP.US,D,20170201,000000,20.2646,20.2646,20.1277,20.1848,1503913.8735272,0
+VRP.US,D,20170202,000000,20.177,20.2646,20.177,20.2589,436973.02808096,0
+VRP.US,D,20170203,000000,20.3032,20.3644,20.2786,20.3456,958159.38217045,0
+VRP.US,D,20170206,000000,20.3691,20.3691,20.2786,20.3456,440293.0740461,0
+VRP.US,D,20170207,000000,20.3771,20.3841,20.311,20.3624,469951.33983551,0
+VRP.US,D,20170208,000000,20.3771,20.4659,20.3751,20.4569,561694.36373566,0
+VRP.US,D,20170209,000000,20.4747,20.5546,20.4038,20.4501,661377.90698047,0
+VRP.US,D,20170210,000000,20.3544,20.4432,20.3297,20.386,618582.48405859,0
+VRP.US,D,20170213,000000,20.4442,20.4659,20.4205,20.4569,536100.69439668,0
+VRP.US,D,20170214,000000,20.4659,20.4915,20.4038,20.4342,391760.35201673,0
+VRP.US,D,20170215,000000,20.453,20.5674,20.324,20.526,859119.96638908,0
+VRP.US,D,20170216,000000,20.5348,20.5585,20.5082,20.5437,573177.07694232,0
+VRP.US,D,20170217,000000,20.5033,20.6019,20.5033,20.5437,470719.22092186,0
+VRP.US,D,20170221,000000,20.5348,20.5832,20.5348,20.5585,345288.83787039,0
+VRP.US,D,20170222,000000,20.5585,20.6019,20.5516,20.5753,404896.49477523,0
+VRP.US,D,20170223,000000,20.593,20.66,20.5753,20.6511,523678.67090475,0
+VRP.US,D,20170224,000000,20.66,20.6738,20.6107,20.6354,413344.201099,0
+VRP.US,D,20170227,000000,20.6877,20.7685,20.6501,20.6877,287416.77480801,0
+VRP.US,D,20170228,000000,20.6738,20.7369,20.66,20.66,412402.8620658,0
+VRP.US,D,20170301,000000,20.6738,20.7399,20.5674,20.6738,473698.43723704,0
+VRP.US,D,20170302,000000,20.6186,20.6738,20.6107,20.6423,444519.97032986,0
+VRP.US,D,20170303,000000,20.6354,20.6738,20.593,20.6266,365718.32938824,0
+VRP.US,D,20170306,000000,20.6354,20.6374,20.5585,20.6266,397394.18498049,0
+VRP.US,D,20170307,000000,20.6266,20.6473,20.5585,20.5674,295285.27360166,0
+VRP.US,D,20170308,000000,20.5753,20.6019,20.453,20.4866,562893.35375423,0
+VRP.US,D,20170309,000000,20.4954,20.5516,20.3614,20.3988,560813.88713995,0
+VRP.US,D,20170310,000000,20.4245,20.453,20.3494,20.4342,600048.8574686,0
+VRP.US,D,20170313,000000,20.4245,20.453,20.3653,20.3988,263231.05652301,0
+VRP.US,D,20170314,000000,20.3988,20.4609,20.3851,20.453,340610.54517525,0
+VRP.US,D,20170315,000000,20.4826,20.589,20.3013,20.589,508710.56877778,0
+VRP.US,D,20170316,000000,20.589,20.6206,20.4747,20.5802,453120.84712131,0
+VRP.US,D,20170317,000000,20.5989,20.6314,20.5723,20.6236,563899.61272075,0
+VRP.US,D,20170320,000000,20.6314,20.6699,20.6009,20.6236,309788.79245578,0
+VRP.US,D,20170321,000000,20.6473,20.6473,20.5546,20.589,549333.20268121,0
+VRP.US,D,20170322,000000,20.5989,20.6473,20.5723,20.6167,475567.92844199,0
+VRP.US,D,20170323,000000,20.6167,20.6699,20.5674,20.6521,326233.82306588,0
+VRP.US,D,20170324,000000,20.6571,20.6916,20.6403,20.6473,445040.34417041,0
+VRP.US,D,20170327,000000,20.6393,20.6699,20.5733,20.664,395494.2625568,0
+VRP.US,D,20170328,000000,20.6699,20.6699,20.6068,20.664,382042.64949731,0
+VRP.US,D,20170329,000000,20.6167,20.6995,20.6167,20.6778,368049.36074415,0
+VRP.US,D,20170330,000000,20.6699,20.7251,20.661,20.6916,437671.93173815,0
+VRP.US,D,20170331,000000,20.6778,20.7349,20.6778,20.7162,287313.30866428,0
+VRP.US,D,20170403,000000,20.7428,20.8503,20.7251,20.8276,523022.3709538,0
+VRP.US,D,20170404,000000,20.8415,20.8415,20.7655,20.8178,553547.92647747,0
+VRP.US,D,20170405,000000,20.8415,20.8819,20.7951,20.8099,645856.97104628,0
+VRP.US,D,20170406,000000,20.7428,20.8503,20.7428,20.8276,345413.60586725,0
+VRP.US,D,20170407,000000,20.8415,20.8759,20.803,20.803,430312.64867151,0
+VRP.US,D,20170410,000000,20.8503,20.8759,20.8049,20.8503,269835.64536475,0
+VRP.US,D,20170411,000000,20.8415,20.8661,20.7655,20.8276,393589.26826334,0
+VRP.US,D,20170412,000000,20.8276,20.8671,20.8178,20.8592,548117.98267931,0
+VRP.US,D,20170413,000000,20.9036,20.942,20.8375,20.8809,420990.55199579,0
+VRP.US,D,20170417,000000,20.8868,20.9527,20.8375,20.8719,401823.95605588,0
+VRP.US,D,20170418,000000,20.8868,20.9183,20.8454,20.8956,528807.34563734,0
+VRP.US,D,20170419,000000,20.9114,20.9283,20.8552,20.8956,450302.91626547,0
+VRP.US,D,20170420,000000,20.9283,20.948,20.8868,20.9283,586665.20746431,0
+VRP.US,D,20170421,000000,20.9283,20.948,20.9036,20.942,409345.53895582,0
+VRP.US,D,20170424,000000,20.942,21.0188,20.934,21.0158,354847.28367837,0
+VRP.US,D,20170425,000000,21.0158,21.0652,20.9734,20.9904,609728.0137776,0
+VRP.US,D,20170426,000000,20.9734,21.0001,20.9667,20.9667,270453.39910528,0
+VRP.US,D,20170427,000000,20.9904,21.0248,20.9667,21.0158,535945.49518109,0
+VRP.US,D,20170428,000000,21.0158,21.0248,20.9904,21.0248,330349.13821425,0
+VRP.US,D,20170501,000000,21.0336,21.0592,20.9904,21.0336,568028.11473056,0
+VRP.US,D,20170502,000000,21.0248,21.0958,21.0158,21.0722,513042.95995318,0
+VRP.US,D,20170503,000000,21.076,21.1066,21.0563,21.1066,458481.81349032,0
+VRP.US,D,20170504,000000,21.1155,21.1323,21.0592,21.0938,399292.07865626,0
+VRP.US,D,20170505,000000,21.0592,21.1401,21.0592,21.0938,583579.4818835,0
+VRP.US,D,20170508,000000,21.1155,21.1323,21.1036,21.1323,322055.61673212,0
+VRP.US,D,20170509,000000,21.1155,21.1805,21.1155,21.148,393562.89454042,0
+VRP.US,D,20170510,000000,21.1875,21.2259,21.1588,21.1875,448543.99182198,0
+VRP.US,D,20170511,000000,21.1963,21.2328,21.1737,21.2042,480177.24370797,0
+VRP.US,D,20170512,000000,21.219,21.2426,21.2092,21.2111,292221.86424794,0
+VRP.US,D,20170515,000000,21.29,21.3235,21.2131,21.2279,368830.42869196,0
+VRP.US,D,20170516,000000,21.2723,21.291,21.1805,21.2456,356337.39902295,0
+VRP.US,D,20170517,000000,21.2554,21.2554,21.1983,21.2279,399255.56119375,0
+VRP.US,D,20170518,000000,21.221,21.221,21.1746,21.2052,381112.46857766,0
+VRP.US,D,20170519,000000,21.2131,21.221,21.1746,21.1805,306064.01128134,0
+VRP.US,D,20170522,000000,21.1983,21.2653,21.1805,21.2279,377608.82092609,0
+VRP.US,D,20170523,000000,21.2554,21.3147,21.2279,21.2821,750489.64483307,0
+VRP.US,D,20170524,000000,21.2723,21.2988,21.2052,21.2723,434225.08902824,0
+VRP.US,D,20170525,000000,21.2821,21.3334,21.2554,21.29,415857.81976737,0
+VRP.US,D,20170526,000000,21.2821,21.3087,21.2506,21.29,325700.26236388,0
+VRP.US,D,20170530,000000,21.2988,21.3147,21.2554,21.3147,622587.23244551,0
+VRP.US,D,20170531,000000,21.3235,21.3471,21.3087,21.3334,672595.86858404,0
+VRP.US,D,20170601,000000,21.3147,21.3393,21.2988,21.2988,335380.43304684,0
+VRP.US,D,20170602,000000,21.3334,21.3787,21.3235,21.3787,336112.81104465,0
+VRP.US,D,20170605,000000,21.3541,21.3787,21.3334,21.3619,426057.34991693,0
+VRP.US,D,20170606,000000,21.3619,21.4122,21.3393,21.3787,5386408.8966276,0
+VRP.US,D,20170607,000000,21.3787,21.3935,21.2653,21.2821,826847.65890942,0
+VRP.US,D,20170608,000000,21.3471,21.3541,21.3147,21.3541,383137.1589982,0
+VRP.US,D,20170609,000000,21.3541,21.3619,21.2988,21.3087,802501.66953902,0
+VRP.US,D,20170612,000000,21.3393,21.3393,21.2723,21.3147,444229.85937782,0
+VRP.US,D,20170613,000000,21.3087,21.3393,21.2988,21.3147,628552.7656936,0
+VRP.US,D,20170614,000000,21.3334,21.4073,21.3334,21.3875,546285.00893686,0
+VRP.US,D,20170615,000000,21.3097,21.4044,21.3097,21.3955,552907.85650985,0
+VRP.US,D,20170616,000000,21.4309,21.4398,21.3688,21.4398,784885.03700722,0
+VRP.US,D,20170619,000000,21.4309,21.4556,21.3875,21.4506,530345.13655795,0
+VRP.US,D,20170620,000000,21.4231,21.496,21.4231,21.4625,409383.07079228,0
+VRP.US,D,20170621,000000,21.4862,21.4862,21.4398,21.4713,344980.4681871,0
+VRP.US,D,20170622,000000,21.4862,21.5137,21.4438,21.4713,426369.77709605,0
+VRP.US,D,20170623,000000,21.496,21.5256,21.4468,21.5049,656552.53006138,0
+VRP.US,D,20170626,000000,21.5137,21.56,21.496,21.5523,427590.06896775,0
+VRP.US,D,20170627,000000,21.5137,21.5443,21.4556,21.4556,511223.17307219,0
+VRP.US,D,20170628,000000,21.5049,21.5216,21.4852,21.5216,323659.34196,0
+VRP.US,D,20170629,000000,21.5344,21.56,21.5049,21.5443,410484.68091088,0
+VRP.US,D,20170630,000000,21.5216,21.568,21.5137,21.5523,380716.86273397,0
+VRP.US,D,20170703,000000,21.5857,21.6104,21.5216,21.6014,264053.71380309,0
+VRP.US,D,20170705,000000,21.6014,21.6281,21.5571,21.6193,684741.98235935,0
+VRP.US,D,20170706,000000,21.6558,21.6558,21.5759,21.6193,829773.11340483,0
+VRP.US,D,20170707,000000,21.6281,21.6458,21.6014,21.6281,752127.85877554,0
+VRP.US,D,20170710,000000,21.6281,21.7267,21.6014,21.6014,1005624.9827958,0
+VRP.US,D,20170711,000000,21.5857,21.8204,21.5523,21.568,405085.16833145,0
+VRP.US,D,20170712,000000,21.568,21.6104,21.5216,21.5523,839278.81176698,0
+VRP.US,D,20170713,000000,21.6014,21.6331,21.5523,21.5947,360554.15156712,0
+VRP.US,D,20170714,000000,21.5947,21.6804,21.56,21.5857,505972.77346462,0
+VRP.US,D,20170717,000000,21.6014,21.6104,21.56,21.5947,532958.16387423,0
+VRP.US,D,20170718,000000,21.6104,21.6193,21.5927,21.6193,262286.67436794,0
+VRP.US,D,20170719,000000,21.6281,21.6636,21.5857,21.6636,456964.31004888,0
+VRP.US,D,20170720,000000,21.6705,21.6804,21.6458,21.6804,416994.9329745,0
+VRP.US,D,20170721,000000,21.6705,21.7119,21.6371,21.6636,405519.32038555,0
+VRP.US,D,20170724,000000,21.6636,21.6882,21.6558,21.6882,334207.81675118,0
+VRP.US,D,20170725,000000,21.6982,21.7119,21.6636,21.6705,460179.87549632,0
+VRP.US,D,20170726,000000,21.6882,21.7277,21.5857,21.6804,549552.30745618,0
+VRP.US,D,20170727,000000,21.6804,21.6982,21.6281,21.6804,346947.33929203,0
+VRP.US,D,20170728,000000,21.705,21.7434,21.6705,21.7434,473392.09630168,0
+VRP.US,D,20170731,000000,21.705,21.7179,21.6745,21.7119,310161.06769844,0
+VRP.US,D,20170801,000000,21.7277,21.7573,21.7119,21.7484,322272.69275918,0
+VRP.US,D,20170802,000000,21.7573,21.7888,21.7434,21.7484,406756.85661455,0
+VRP.US,D,20170803,000000,21.7573,21.781,21.7434,21.7641,447533.67535963,0
+VRP.US,D,20170804,000000,21.7721,21.7721,21.7179,21.7434,371280.14180096,0
+VRP.US,D,20170807,000000,21.7484,21.7573,21.6982,21.7277,276046.65711072,0
+VRP.US,D,20170808,000000,21.7277,21.7366,21.705,21.7179,335803.4269874,0
+VRP.US,D,20170809,000000,21.7179,21.7179,21.6104,21.6705,570139.02693755,0
+VRP.US,D,20170810,000000,21.6193,21.6281,21.4625,21.4665,1104042.5873408,0
+VRP.US,D,20170811,000000,21.4625,21.5049,21.3875,21.4625,1429592.7223588,0
+VRP.US,D,20170814,000000,21.5049,21.5857,21.496,21.5523,315095.99700502,0
+VRP.US,D,20170815,000000,21.6458,21.6558,21.5759,21.6193,342107.76113753,0
+VRP.US,D,20170816,000000,21.6104,21.6528,21.571,21.6371,405350.93430849,0
+VRP.US,D,20170817,000000,21.6193,21.6448,21.568,21.5857,251755.44393406,0
+VRP.US,D,20170818,000000,21.5857,21.6281,21.5443,21.5759,303678.20373168,0
+VRP.US,D,20170821,000000,21.5857,21.6104,21.5344,21.5759,573412.41170061,0
+VRP.US,D,20170822,000000,21.5759,21.5759,21.5137,21.5216,583549.05066475,0
+VRP.US,D,20170823,000000,21.496,21.56,21.2633,21.5523,547655.42815437,0
+VRP.US,D,20170824,000000,21.5443,21.5857,21.5137,21.56,533564.75950122,0
+VRP.US,D,20170825,000000,21.56,21.6281,21.5493,21.6104,204223.90900142,0
+VRP.US,D,20170828,000000,21.6104,21.6281,21.5759,21.6014,359744.68114849,0
+VRP.US,D,20170829,000000,21.568,21.6014,21.5049,21.5759,349522.83477185,0
+VRP.US,D,20170830,000000,21.5759,21.5847,21.5443,21.5523,291058.3773179,0
+VRP.US,D,20170831,000000,21.5857,21.6193,21.5443,21.6193,233476.42520757,0
+VRP.US,D,20170901,000000,21.6104,21.6636,21.5857,21.6636,350631.54550815,0
+VRP.US,D,20170905,000000,21.6636,21.6636,21.5857,21.6193,318139.11887957,0
+VRP.US,D,20170906,000000,21.6193,21.6715,21.5857,21.6193,317089.24183284,0
+VRP.US,D,20170907,000000,21.6281,21.6458,21.5759,21.5857,409092.95984024,0
+VRP.US,D,20170908,000000,21.5947,21.6104,21.5523,21.568,187897.56014443,0
+VRP.US,D,20170911,000000,21.568,21.6371,21.5523,21.5947,254000.25350353,0
+VRP.US,D,20170912,000000,21.5947,21.7119,21.5947,21.5947,1387176.6752974,0
+VRP.US,D,20170913,000000,21.6014,21.6193,21.5759,21.6104,315970.38735697,0
+VRP.US,D,20170914,000000,21.6281,21.6458,21.5797,21.6371,242084.40261671,0
+VRP.US,D,20170915,000000,21.6371,21.6558,21.5857,21.6371,252460.433835,0
+VRP.US,D,20170918,000000,21.6371,21.6992,21.6291,21.6892,266210.2728382,0
+VRP.US,D,20170919,000000,21.6715,21.6813,21.6458,21.6715,257137.71215618,0
+VRP.US,D,20170920,000000,21.6715,21.6794,21.6281,21.6636,341752.73025217,0
+VRP.US,D,20170921,000000,21.6558,21.6636,21.5857,21.6636,836069.33256328,0
+VRP.US,D,20170922,000000,21.6281,21.6715,21.6231,21.6636,350233.91091654,0
+VRP.US,D,20170925,000000,21.6558,21.706,21.6458,21.6892,256919.62175518,0
+VRP.US,D,20170926,000000,21.6813,21.706,21.6458,21.6715,716041.50521311,0
+VRP.US,D,20170927,000000,21.6892,21.6992,21.6241,21.6813,378812.88281445,0
+VRP.US,D,20170928,000000,21.6558,21.706,21.6281,21.6813,661468.18626275,0
+VRP.US,D,20170929,000000,21.6715,21.7119,21.6558,21.7119,267211.45993492,0
+VRP.US,D,20171002,000000,21.7119,21.7593,21.6892,21.7189,573381.98048186,0
+VRP.US,D,20171003,000000,21.7287,21.7613,21.706,21.7189,362416.54215436,0
+VRP.US,D,20171004,000000,21.6715,21.7366,21.6715,21.7287,426205.44851482,0
+VRP.US,D,20171005,000000,21.7287,21.7366,21.6892,21.706,367380.88830571,0
+VRP.US,D,20171006,000000,21.6992,21.7119,21.5857,21.6558,314414.33770511,0
+VRP.US,D,20171009,000000,21.6193,21.6371,21.5947,21.5947,223755.67956628,0
+VRP.US,D,20171010,000000,21.6014,21.6636,21.5947,21.6281,403124.38347027,0
+VRP.US,D,20171011,000000,21.6371,21.6992,21.6104,21.6281,428736.31154049,0
+VRP.US,D,20171012,000000,21.6281,21.6992,21.6193,21.6636,379017.78635401,0
+VRP.US,D,20171013,000000,21.706,21.7434,21.6892,21.7287,353273.98966923,0
+VRP.US,D,20171016,000000,21.7593,21.7721,21.7119,21.7434,437353.41831528,0
+VRP.US,D,20171017,000000,21.7366,21.774,21.6992,21.7119,358240.36456851,0
+VRP.US,D,20171018,000000,21.6992,21.7277,21.6636,21.6992,472420.32604974,0
+VRP.US,D,20171019,000000,21.6992,21.7326,21.6912,21.7119,333082.87603155,0
+VRP.US,D,20171020,000000,21.7434,21.7593,21.6992,21.7593,377011.35466471,0
+VRP.US,D,20171023,000000,21.7908,21.8282,21.7829,21.8184,444747.19009648,0
+VRP.US,D,20171024,000000,21.8184,21.8282,21.7651,21.8085,330688.95349024,0
+VRP.US,D,20171025,000000,21.7829,21.8282,21.6813,21.6813,466660.71071516,0
+VRP.US,D,20171026,000000,21.6892,21.7366,21.6813,21.6813,353921.16025455,0
+VRP.US,D,20171027,000000,21.7287,21.7504,21.6992,21.7287,221550.43058117,0
+VRP.US,D,20171030,000000,21.706,21.7159,21.5847,21.5937,747768.07950327,0
+VRP.US,D,20171031,000000,21.6094,21.706,21.6094,21.706,492054.54838437,0
+VRP.US,D,20171101,000000,21.6992,21.706,21.6399,21.706,414770.41088421,0
+VRP.US,D,20171102,000000,21.6892,21.6992,21.6458,21.6813,377217.27257823,0
+VRP.US,D,20171103,000000,21.6992,21.7434,21.6785,21.7119,414572.60796235,0
+VRP.US,D,20171106,000000,21.7119,21.7287,21.6942,21.7189,290810.8700721,0
+VRP.US,D,20171107,000000,21.6982,21.7287,21.6982,21.7189,368124.42441705,0
+VRP.US,D,20171108,000000,21.7119,21.7287,21.6992,21.7287,341784.17584487,0
+VRP.US,D,20171109,000000,21.6813,21.6882,21.6409,21.6458,302505.58743601,0
+VRP.US,D,20171110,000000,21.6813,21.7504,21.6094,21.6558,289321.76910149,0
+VRP.US,D,20171113,000000,21.6183,21.6458,21.5759,21.6004,244616.28001635,0
+VRP.US,D,20171114,000000,21.6004,21.6351,21.567,21.5847,531650.63584213,0
+VRP.US,D,20171115,000000,21.5513,21.5759,21.4605,21.494,494672.64757045,0
+VRP.US,D,20171116,000000,21.5335,21.6361,21.5236,21.6361,332544.24345975,0
+VRP.US,D,20171117,000000,21.5847,21.6636,21.5206,21.6361,223378.33245383,0
+VRP.US,D,20171120,000000,21.7189,21.7189,21.5759,21.6813,307205.18198429,0
+VRP.US,D,20171121,000000,21.9071,21.9071,21.6735,21.7109,297967.2783471,0
+VRP.US,D,20171122,000000,21.7119,21.7434,21.6992,21.7434,309503.75337354,0
+VRP.US,D,20171124,000000,21.7434,21.7474,21.7179,21.7434,90610.982562805,0
+VRP.US,D,20171127,000000,21.7661,21.773,21.7189,21.7434,313249.83640111,0
+VRP.US,D,20171128,000000,21.7838,21.7918,21.6992,21.706,271292.28636869,0
+VRP.US,D,20171129,000000,21.6892,21.706,21.5759,21.6458,536617.01074141,0
+VRP.US,D,20171130,000000,21.6361,21.6361,21.567,21.6094,536915.23668511,0
+VRP.US,D,20171201,000000,21.5937,21.6458,21.563,21.6458,326773.47001164,0
+VRP.US,D,20171204,000000,21.6361,21.6892,21.5847,21.6813,602225.70398286,0
+VRP.US,D,20171205,000000,21.7189,21.7189,21.6558,21.6715,342139.20673022,0
+VRP.US,D,20171206,000000,21.6558,21.6636,21.6094,21.6558,408215.52636642,0
+VRP.US,D,20171207,000000,21.6458,21.6813,21.5759,21.6715,337233.69426844,0
+VRP.US,D,20171208,000000,21.6715,21.6813,21.6094,21.6636,441945.48922398,0
+VRP.US,D,20171211,000000,21.6558,21.6636,21.6183,21.6636,268331.32878476,0
+VRP.US,D,20171212,000000,21.6636,21.6636,21.6004,21.6271,295343.09291727,0
+VRP.US,D,20171213,000000,21.6271,21.6548,21.5847,21.6271,498122.53340224,0
+VRP.US,D,20171214,000000,21.6271,21.6271,21.5759,21.5847,365533.71332785,0
+VRP.US,D,20171215,000000,21.6094,21.6458,21.5759,21.5759,333310.09579818,0
+VRP.US,D,20171218,000000,21.6558,21.6558,21.5847,21.6004,272533.88009352,0
+VRP.US,D,20171219,000000,21.6361,21.6361,21.567,21.5847,445908.64827861,0
+VRP.US,D,20171220,000000,21.4753,21.6361,21.4685,21.6183,567244.00366089,0
+VRP.US,D,20171221,000000,21.5847,21.6064,21.559,21.5937,320813.00863335,0
+VRP.US,D,20171222,000000,21.567,21.6183,21.567,21.6183,252347.83832564,0
+VRP.US,D,20171226,000000,21.6004,21.6361,21.5937,21.6361,213931.46778125,0
+VRP.US,D,20171227,000000,21.6094,21.6448,21.571,21.6361,383281.20010026,0
+VRP.US,D,20171228,000000,21.6558,21.6558,21.5513,21.6183,287687.61265485,0
+VRP.US,D,20171229,000000,21.5937,21.6183,21.559,21.6183,351761.55809758,0
+VRP.US,D,20180102,000000,21.6004,21.6361,21.5335,21.559,295913.17108177,0
+VRP.US,D,20180103,000000,21.5937,21.6558,21.559,21.6558,1152139.1285682,0
+VRP.US,D,20180104,000000,21.5937,21.6271,21.5335,21.6183,971902.12055594,0
+VRP.US,D,20180105,000000,21.6004,21.6183,21.567,21.6094,645558.74510257,0
+VRP.US,D,20180108,000000,21.5759,21.6558,21.567,21.6271,1237062.5163474,0
+VRP.US,D,20180109,000000,21.6094,21.6715,21.6084,21.6558,661770.46970228,0
+VRP.US,D,20180110,000000,21.6183,21.6558,21.559,21.6004,341920.10195526,0
+VRP.US,D,20180111,000000,21.6094,21.6548,21.5857,21.6458,425436.55305452,0
+VRP.US,D,20180112,000000,21.6458,21.6715,21.5907,21.6558,477749.84682604,0
+VRP.US,D,20180116,000000,21.6636,21.6813,21.6271,21.6458,578545.14392903,0
+VRP.US,D,20180117,000000,21.5937,21.6448,21.5759,21.6183,436291.36878106,0
+VRP.US,D,20180118,000000,21.5937,21.6361,21.5513,21.567,433478.509795,0
+VRP.US,D,20180119,000000,21.5847,21.6064,21.4842,21.559,513526.81633123,0
+VRP.US,D,20180122,000000,21.5335,21.5966,21.5196,21.5759,411008.0978733,0
+VRP.US,D,20180123,000000,21.5513,21.6183,21.5513,21.6004,422536.45790806,0
+VRP.US,D,20180124,000000,21.5759,21.6361,21.5759,21.6094,470781.09773331,0
+VRP.US,D,20180125,000000,21.5759,21.6202,21.559,21.6004,384116.02986784,0
+VRP.US,D,20180126,000000,21.6094,21.6558,21.5847,21.6183,500656.43954978,0
+VRP.US,D,20180129,000000,21.6271,21.6428,21.5196,21.5196,554670.83844917,0
+VRP.US,D,20180130,000000,21.5019,21.5246,21.4685,21.5109,737327.12835167,0
+VRP.US,D,20180131,000000,21.5335,21.559,21.493,21.5433,454058.12865867,0
+VRP.US,D,20180201,000000,21.5433,21.5759,21.5019,21.5561,417904.82641499,0
+VRP.US,D,20180202,000000,21.5246,21.5335,21.4428,21.4428,528920.95552066,0
+VRP.US,D,20180205,000000,21.3738,21.4329,21.3649,21.3974,506731.52518535,0
+VRP.US,D,20180206,000000,21.3264,21.3511,21.2348,21.3264,521118.39103429,0
+VRP.US,D,20180207,000000,21.3561,21.4073,21.3344,21.3974,825933.7079731,0
+VRP.US,D,20180208,000000,21.4261,21.4428,21.3264,21.3481,567902.33235975,0
+VRP.US,D,20180209,000000,21.3561,21.3905,21.2643,21.3176,476488.97999602,0
+VRP.US,D,20180212,000000,21.3817,21.4261,21.3176,21.3649,533586.06135435,0
+VRP.US,D,20180213,000000,21.3344,21.3649,21.3176,21.3264,531905.24370564,0
+VRP.US,D,20180214,000000,21.3344,21.3561,21.2643,21.291,626197.38936268,0
+VRP.US,D,20180215,000000,21.3649,21.3925,21.291,21.3649,588423.11753384,0
+VRP.US,D,20180216,000000,21.3974,21.5335,21.3649,21.4261,319821.96527619,0
+VRP.US,D,20180220,000000,21.3649,21.4487,21.3649,21.3649,586298.00409143,0
+VRP.US,D,20180221,000000,21.4073,21.4428,21.3481,21.3817,490870.77397517,0
+VRP.US,D,20180222,000000,21.4162,21.4261,21.3561,21.3817,323690.78755271,0
+VRP.US,D,20180223,000000,21.3974,21.4497,21.3817,21.4329,309968.33664639,0
+VRP.US,D,20180226,000000,21.4428,21.492,21.4073,21.4497,470003.07290738,0
+VRP.US,D,20180227,000000,21.4497,21.4773,21.4162,21.4753,360355.33427132,0
+VRP.US,D,20180228,000000,21.4497,21.4862,21.4073,21.4842,406245.61213962,0
+VRP.US,D,20180301,000000,21.4585,21.6014,21.4073,21.4428,314205.37666972,0
+VRP.US,D,20180302,000000,21.3649,21.4428,21.3561,21.3561,243400.04564049,0
+VRP.US,D,20180305,000000,21.3738,21.4585,21.3738,21.4329,5911910.3975353,0
+VRP.US,D,20180306,000000,21.493,21.568,21.4842,21.5344,487017.16730802,0
+VRP.US,D,20180307,000000,21.5344,21.56,21.5049,21.5246,358665.38725698,0
+VRP.US,D,20180308,000000,21.5523,21.568,21.5196,21.5443,414123.24029888,0
+VRP.US,D,20180309,000000,21.56,21.56,21.5109,21.5443,319010.46610964,0
+VRP.US,D,20180312,000000,21.5246,21.5344,21.4585,21.4685,313461.84055838,0
+VRP.US,D,20180313,000000,21.5109,21.5109,21.4585,21.4685,250984.51972584,0
+VRP.US,D,20180314,000000,21.493,21.493,21.4073,21.4497,468129.52420661,0
+VRP.US,D,20180315,000000,21.4685,21.4842,21.3885,21.4073,407596.75825192,0
+VRP.US,D,20180316,000000,21.4329,21.4685,21.4073,21.4162,263020.06673971,0
+VRP.US,D,20180319,000000,21.4685,21.493,21.4497,21.4842,326361.63418461,0
+VRP.US,D,20180320,000000,21.4585,21.4842,21.4073,21.4753,456799.98146765,0
+VRP.US,D,20180321,000000,21.4753,21.4753,21.3817,21.4585,262411.4423648,0
+VRP.US,D,20180322,000000,21.4428,21.4685,21.3817,21.4497,403877.04894725,0
+VRP.US,D,20180323,000000,21.493,21.493,21.3817,21.3974,338510.79108181,0
+VRP.US,D,20180326,000000,21.4329,21.5167,21.3817,21.4428,224373.4333068,0
+VRP.US,D,20180327,000000,21.4329,21.4685,21.3974,21.4073,277870.50148753,0
+VRP.US,D,20180328,000000,21.4073,21.4497,21.3817,21.3817,269979.68646681,0
+VRP.US,D,20180329,000000,21.4497,21.4685,21.3885,21.4685,207266.01650201,0
+VRP.US,D,20180402,000000,21.4428,21.5443,21.4408,21.4685,516977.71653698,0
+VRP.US,D,20180403,000000,21.4842,21.5109,21.4428,21.4842,274181.22340161,0
+VRP.US,D,20180404,000000,21.4685,21.493,21.4261,21.4753,205027.2931763,0
+VRP.US,D,20180405,000000,21.493,21.493,21.4261,21.4753,345236.09042456,0
+VRP.US,D,20180406,000000,21.4842,21.4842,21.4428,21.4753,276268.80500756,0
+VRP.US,D,20180409,000000,21.4585,21.4753,21.4329,21.4497,186378.02795507,0
+VRP.US,D,20180410,000000,21.4842,21.4842,21.4329,21.4685,293988.90368309,0
+VRP.US,D,20180411,000000,21.4753,21.493,21.4329,21.4842,500121.86447382,0
+VRP.US,D,20180412,000000,21.4842,21.4842,21.4162,21.4497,294836.92031214,0
+VRP.US,D,20180413,000000,21.4585,21.4842,21.4428,21.4685,362356.69409082,0
+VRP.US,D,20180416,000000,21.4685,21.4842,21.4073,21.4685,256608.20895001,0
+VRP.US,D,20180417,000000,21.4497,21.4842,21.4329,21.4842,404512.04704508,0
+VRP.US,D,20180418,000000,21.4842,21.493,21.4497,21.4733,317464.56019738,0
+VRP.US,D,20180419,000000,21.4753,21.4842,21.4428,21.4428,404313.22974927,0
+VRP.US,D,20180420,000000,21.4685,21.4685,21.4329,21.4497,280584.96619964,0
+VRP.US,D,20180423,000000,21.493,21.493,21.3885,21.4428,541912.04280313,0
+VRP.US,D,20180424,000000,21.4685,21.4685,21.3649,21.3649,393246.40986547,0
+VRP.US,D,20180425,000000,21.4261,21.4261,21.29,21.3334,606309.57353851,0
+VRP.US,D,20180426,000000,21.3561,21.3561,21.2968,21.3254,392467.37066559,0
+VRP.US,D,20180427,000000,21.3412,21.4073,21.2998,21.3067,311053.71678165,0
+VRP.US,D,20180430,000000,21.3649,21.4428,21.3254,21.3334,925758.24919809,0
+VRP.US,D,20180501,000000,21.3481,21.3856,21.3067,21.3649,447110.68141906,0
+VRP.US,D,20180502,000000,21.3817,21.3974,21.3254,21.3254,313080.43595009,0
+VRP.US,D,20180503,000000,21.3649,21.4073,21.3254,21.3254,196818.97910667,0
+VRP.US,D,20180504,000000,21.3481,21.3925,21.3254,21.3254,406258.79900108,0
+VRP.US,D,20180507,000000,21.3649,21.4497,21.3412,21.4162,382820.67432324,0
+VRP.US,D,20180508,000000,21.4073,21.4073,21.3412,21.3561,238466.13070787,0
+VRP.US,D,20180509,000000,21.3561,21.3885,21.3412,21.3738,453667.59468477,0
+VRP.US,D,20180510,000000,21.3974,21.4073,21.3649,21.3817,400518.45677171,0
+VRP.US,D,20180511,000000,21.3885,21.4073,21.3649,21.3974,230775.14735692,0
+VRP.US,D,20180514,000000,21.3974,21.4261,21.3885,21.4162,353884.64279205,0
+VRP.US,D,20180515,000000,21.4073,21.4073,21.3334,21.3481,394328.74687885,0
+VRP.US,D,20180516,000000,21.3738,21.3974,21.3254,21.3885,424588.53642548,0
+VRP.US,D,20180517,000000,21.3885,21.3974,21.3541,21.3885,320613.17696358,0
+VRP.US,D,20180518,000000,21.3817,21.4073,21.3412,21.4073,182134.90168798,0
+VRP.US,D,20180521,000000,21.4073,21.4073,21.3561,21.3738,400246.60455091,0
+VRP.US,D,20180522,000000,21.4073,21.4497,21.3738,21.3974,377273.06314593,0
+VRP.US,D,20180523,000000,21.3817,21.4241,21.3561,21.3885,245430.82230477,0
+VRP.US,D,20180524,000000,21.4073,21.4585,21.3817,21.4162,315912.56804134,0
+VRP.US,D,20180525,000000,21.4428,21.4753,21.3974,21.4497,321718.84457801,0
+VRP.US,D,20180529,000000,21.3974,21.4329,21.3817,21.3817,845590.2465348,0
+VRP.US,D,20180530,000000,21.4073,21.4428,21.3817,21.3817,316226.00959443,0
+VRP.US,D,20180531,000000,21.3974,21.4329,21.3412,21.3561,241262.75971058,0
+VRP.US,D,20180601,000000,21.3885,21.3974,21.3412,21.3817,152886.44297767,0
+VRP.US,D,20180604,000000,21.3561,21.3885,21.3157,21.3157,386781.80462996,0
+VRP.US,D,20180605,000000,21.3334,21.4162,21.3334,21.4162,410654.08136189,0
+VRP.US,D,20180606,000000,21.4261,21.4685,21.3817,21.4428,352791.14766513,0
+VRP.US,D,20180607,000000,21.4073,21.4585,21.3817,21.4261,353925.21775039,0
+VRP.US,D,20180608,000000,21.3817,21.4428,21.3817,21.4162,259429.18292773,0
+VRP.US,D,20180611,000000,21.4162,21.4428,21.3817,21.3974,210210.74410262,0
+VRP.US,D,20180612,000000,21.3817,21.4428,21.3768,21.4428,249189.07781985,0
+VRP.US,D,20180613,000000,21.4329,21.4585,21.3817,21.4329,242155.40879379,0
+VRP.US,D,20180614,000000,21.4428,21.4685,21.3885,21.3974,268623.46848472,0
+VRP.US,D,20180615,000000,21.4329,21.7414,21.4073,21.4428,385125.33195624,0
+VRP.US,D,20180618,000000,21.5196,21.5196,21.4073,21.4329,285237.89954583,0
+VRP.US,D,20180619,000000,21.3817,21.4685,21.3817,21.4685,278551.14641347,0
+VRP.US,D,20180620,000000,21.4497,21.4842,21.4261,21.4428,376328.68099085,0
+VRP.US,D,20180621,000000,21.4585,21.4753,21.3974,21.4162,270556.86524902,0
+VRP.US,D,20180622,000000,21.4073,21.4329,21.3974,21.3974,230629.07750693,0
+VRP.US,D,20180625,000000,21.3974,21.3974,21.3245,21.3649,355629.36600012,0
+VRP.US,D,20180626,000000,21.3334,21.4753,21.3334,21.4428,392270.58211769,0
+VRP.US,D,20180627,000000,21.4329,21.4497,21.3738,21.3738,5420741.3976165,0
+VRP.US,D,20180628,000000,21.3974,21.4497,21.3817,21.4073,343249.94621443,0
+VRP.US,D,20180629,000000,21.4428,21.5019,21.4221,21.4428,269176.30229193,0
+VRP.US,D,20180702,000000,21.4585,21.5266,21.4378,21.5266,171089.3836573,0
+VRP.US,D,20180703,000000,21.5196,21.5453,21.4428,21.5196,202230.66417358,0
+VRP.US,D,20180705,000000,21.5453,21.6183,21.5453,21.6134,783279.28303141,0
+VRP.US,D,20180706,000000,21.6134,21.6606,21.571,21.6508,225828.04556285,0
+VRP.US,D,20180709,000000,21.6409,21.6508,21.5897,21.5966,387817.48044127,0
+VRP.US,D,20180710,000000,21.5966,21.6311,21.5797,21.5897,257405.50688114,0
+VRP.US,D,20180711,000000,21.5897,21.6606,21.5887,21.5897,498737.24402089,0
+VRP.US,D,20180712,000000,21.6134,21.6144,21.5797,21.5897,391502.70103136,0
+VRP.US,D,20180713,000000,21.5966,21.6134,21.571,21.5897,388625.93648594,0
+VRP.US,D,20180716,000000,21.5897,21.5976,21.5364,21.5453,273054.25393407,0
+VRP.US,D,20180717,000000,21.571,21.5966,21.5364,21.5966,478865.65818005,0
+VRP.US,D,20180718,000000,21.5966,21.5966,21.5109,21.5109,306317.60477088,0
+VRP.US,D,20180719,000000,21.563,21.5797,21.5266,21.5453,269579.00875333,0
+VRP.US,D,20180720,000000,21.5453,21.6134,21.5453,21.5897,283739.66920959,0
+VRP.US,D,20180723,000000,21.6311,21.6675,21.5897,21.6054,258950.39841947,0
+VRP.US,D,20180724,000000,21.6311,21.6311,21.563,21.571,393540.57831335,0
+VRP.US,D,20180725,000000,21.571,21.6221,21.571,21.6134,210325.3683599,0
+VRP.US,D,20180726,000000,21.571,21.6409,21.571,21.5897,280596.12431317,0
+VRP.US,D,20180727,000000,21.6134,21.6409,21.5797,21.6134,221197.42844373,0
+VRP.US,D,20180730,000000,21.5897,21.6409,21.563,21.563,177351.11410117,0
+VRP.US,D,20180731,000000,21.6606,21.6775,21.6054,21.6775,238131.38730166,0
+VRP.US,D,20180801,000000,21.6606,21.6675,21.6054,21.6606,303212.60608488,0
+VRP.US,D,20180802,000000,21.6311,21.6853,21.6301,21.6675,327600.18478756,0
+VRP.US,D,20180803,000000,21.6775,21.6952,21.6508,21.6823,278616.0663468,0
+VRP.US,D,20180806,000000,21.6952,21.7267,21.6853,21.7267,250696.43752171,0
+VRP.US,D,20180807,000000,21.7267,21.7356,21.6952,21.7079,270770.89815419,0
+VRP.US,D,20180808,000000,21.7169,21.7513,21.703,21.7434,277582.4192834,0
+VRP.US,D,20180809,000000,21.7513,21.7513,21.6952,21.703,454658.63804192,0
+VRP.US,D,20180810,000000,21.7267,21.7356,21.6952,21.6952,424401.89161717,0
+VRP.US,D,20180813,000000,21.6952,21.7109,21.6606,21.7109,235019.28799797,0
+VRP.US,D,20180814,000000,21.7267,21.7513,21.6675,21.7109,355056.24471376,0
+VRP.US,D,20180815,000000,21.6853,21.7169,21.6606,21.6675,202625.25564331,0
+VRP.US,D,20180816,000000,21.6675,21.7424,21.6675,21.7356,205353.92159083,0
+VRP.US,D,20180817,000000,21.7169,21.778,21.7109,21.778,200230.31872804,0
+VRP.US,D,20180820,000000,21.8588,21.8588,21.7603,21.7681,385953.06110612,0
+VRP.US,D,20180821,000000,21.8036,21.8223,21.7356,21.7356,324312.59878908,0
+VRP.US,D,20180822,000000,21.7947,21.8666,21.7681,21.7681,186812.18000916,0
+VRP.US,D,20180823,000000,21.8401,21.8401,21.7681,21.778,214902.22365923,0
+VRP.US,D,20180824,000000,21.7947,21.8036,21.7267,21.7434,1888219.5913252,0
+VRP.US,D,20180827,000000,21.7681,21.7858,21.7356,21.7513,1684534.3148956,0
+VRP.US,D,20180828,000000,21.778,21.7937,21.7434,21.7603,489338.05492435,0
+VRP.US,D,20180829,000000,21.7947,21.8125,21.7681,21.7681,557254.44892068,0
+VRP.US,D,20180830,000000,21.8036,21.8125,21.7681,21.7898,544446.96332462,0
+VRP.US,D,20180831,000000,21.8322,21.8401,21.8036,21.8322,385806.99125613,0
+VRP.US,D,20180904,000000,21.8499,21.8499,21.7858,21.8125,282938.31378263,0
+VRP.US,D,20180905,000000,21.8223,21.8499,21.7681,21.7681,288086.26162041,0
+VRP.US,D,20180906,000000,21.8125,21.8125,21.778,21.7947,368277.59488475,0
+VRP.US,D,20180907,000000,21.7947,21.7957,21.7267,21.7267,237438.56988823,0
+VRP.US,D,20180910,000000,21.7681,21.7858,21.7356,21.778,213457.75514278,0
+VRP.US,D,20180911,000000,21.7513,21.8125,21.7356,21.7681,348634.24318448,0
+VRP.US,D,20180912,000000,21.7681,21.8036,21.7513,21.7858,257184.37335826,0
+VRP.US,D,20180913,000000,21.8223,21.8322,21.7681,21.7681,224587.46621199,0
+VRP.US,D,20180914,000000,21.7603,21.7641,21.7267,21.7434,202740.89427455,0
+VRP.US,D,20180917,000000,21.7603,21.7858,21.7356,21.7356,378153.53974163,0
+VRP.US,D,20180918,000000,21.7681,21.8026,21.7356,21.7356,225262.02489417,0
+VRP.US,D,20180919,000000,21.7681,21.7858,21.7169,21.7169,179839.37342061,0
+VRP.US,D,20180920,000000,21.7434,21.8026,21.6952,21.6952,386576.9010904,0
+VRP.US,D,20180921,000000,21.7603,21.7661,21.703,21.703,218605.70298057,0
+VRP.US,D,20180924,000000,21.7681,21.778,21.7267,21.7267,350114.21478948,0
+VRP.US,D,20180925,000000,21.7267,21.7858,21.7109,21.7169,348318.77288349,0
+VRP.US,D,20180926,000000,21.7267,21.7513,21.6775,21.6853,424434.35158383,0
+VRP.US,D,20180927,000000,21.7267,21.7356,21.6952,21.7109,294552.89560385,0
+VRP.US,D,20180928,000000,21.7356,21.7651,21.703,21.7169,289036.73001924,0
+VRP.US,D,20181001,000000,21.7603,21.7691,21.703,21.7434,379465.12526957,0
+VRP.US,D,20181002,000000,21.7169,21.778,21.7109,21.7109,178125.08143128,0
+VRP.US,D,20181003,000000,21.7434,21.7434,21.6498,21.6498,259103.56888714,0
+VRP.US,D,20181004,000000,21.6044,21.6399,21.4832,21.5778,1201965.1773942,0
+VRP.US,D,20181005,000000,21.5344,21.562,21.4034,21.4556,875408.78340962,0
+VRP.US,D,20181008,000000,21.4309,21.5186,21.4309,21.4556,283023.52119511,0
+VRP.US,D,20181009,000000,21.5344,21.565,21.4733,21.4911,395441.51511098,0
+VRP.US,D,20181010,000000,21.5009,21.5344,21.3777,21.4478,630413.12753291,0
+VRP.US,D,20181011,000000,21.4832,21.4911,21.4034,21.4034,324658.50030883,0
+VRP.US,D,20181012,000000,21.4655,21.562,21.4034,21.4655,440267.71469714,0
+VRP.US,D,20181015,000000,21.4733,21.5443,21.4309,21.4655,225412.15223999,0
+VRP.US,D,20181016,000000,21.4655,21.5009,21.4309,21.4655,274794.91964632,0
+VRP.US,D,20181017,000000,21.4398,21.5009,21.3935,21.4309,287974.68048501,0
+VRP.US,D,20181018,000000,21.4478,21.4862,21.3777,21.4132,208994.50972676,0
+VRP.US,D,20181019,000000,21.3688,21.4309,21.3688,21.3777,358251.52268204,0
+VRP.US,D,20181022,000000,21.3364,21.4556,20.9754,21.4309,167753.10770883,0
+VRP.US,D,20181023,000000,21.4034,21.4231,21.3777,21.3777,394541.76541007,0
+VRP.US,D,20181024,000000,21.4231,21.4309,21.3777,21.3935,220725.74455317,0
+VRP.US,D,20181025,000000,21.4231,21.4309,21.3364,21.361,304062.65146183,0
+VRP.US,D,20181026,000000,21.3777,21.3935,21.3294,21.3688,383730.56776374,0
+VRP.US,D,20181029,000000,21.4034,21.4034,21.3364,21.3866,287226.07250388,0
+VRP.US,D,20181030,000000,21.3688,21.3866,21.3107,21.3364,734697.87105205,0
+VRP.US,D,20181031,000000,21.3777,21.3935,21.3364,21.3866,3272328.799773,0
+VRP.US,D,20181101,000000,21.3777,21.3935,21.3195,21.3461,372816.91834763,0
+VRP.US,D,20181102,000000,21.3294,21.3521,21.288,21.3008,357855.91683835,0
+VRP.US,D,20181105,000000,21.2733,21.3364,19.9059,21.2831,462778.70157719,0
+VRP.US,D,20181106,000000,21.3364,21.3777,21.291,21.361,299336.68319065,0
+VRP.US,D,20181107,000000,21.3364,21.4309,21.3364,21.3866,535044.73110622,0
+VRP.US,D,20181108,000000,21.3461,21.4132,21.3461,21.4132,223668.44340587,0
+VRP.US,D,20181109,000000,21.4132,21.4132,21.291,21.3521,512298.40946788,0
+VRP.US,D,20181112,000000,21.361,21.4309,21.3195,21.3195,217413.8135797,0
+VRP.US,D,20181113,000000,21.2535,21.3107,21.2476,21.289,328722.08238532,0
+VRP.US,D,20181114,000000,21.291,21.3147,21.1421,21.1421,272266.08536856,0
+VRP.US,D,20181115,000000,21.1352,21.1352,20.9734,21.0091,239596.14329729,0
+VRP.US,D,20181116,000000,20.9243,21.0228,20.9243,21.0178,217026.32272767,0
+VRP.US,D,20181119,000000,20.9904,21.0375,20.8789,20.946,507898.05523727,0
+VRP.US,D,20181120,000000,20.8522,20.938,20.8178,20.8976,2371898.4539369,0
+VRP.US,D,20181121,000000,20.8976,20.9667,20.8425,20.9046,580922.83648702,0
+VRP.US,D,20181123,000000,20.9046,20.9725,20.8789,20.8789,241603.58936054,0
+VRP.US,D,20181126,000000,20.9243,20.94,20.8878,20.9243,722952.43499022,0
+VRP.US,D,20181127,000000,20.8789,20.9547,20.8789,20.9143,745805.26589418,0
+VRP.US,D,20181128,000000,20.8878,20.9734,20.8425,20.8878,5564214.4502622,0
+VRP.US,D,20181129,000000,20.8878,20.9637,20.8522,20.8522,6491075.3239528,0
+VRP.US,D,20181130,000000,20.8276,20.8522,20.7182,20.7182,536038.81758524,0
+VRP.US,D,20181203,000000,20.7626,20.8335,20.7182,20.7537,771154.47110923,0
+VRP.US,D,20181204,000000,20.7093,20.7921,20.6581,20.6916,933681.52418548,0
+VRP.US,D,20181206,000000,20.5782,20.659,20.4294,20.588,807964.07330385,0
+VRP.US,D,20181207,000000,20.588,20.6413,20.4461,20.5782,629558.01028616,0
+VRP.US,D,20181210,000000,20.5605,20.6334,20.4038,20.4461,985498.78909146,0
+VRP.US,D,20181211,000000,20.4125,20.527,20.4125,20.4362,897798.04541468,0
+VRP.US,D,20181212,000000,20.4362,20.527,20.4125,20.4639,640050.69450963,0
+VRP.US,D,20181213,000000,20.527,20.5447,20.4362,20.4539,767396.21559415,0
+VRP.US,D,20181214,000000,20.5082,20.5082,20.4125,20.4461,1248011.6688521,0
+VRP.US,D,20181217,000000,20.3938,20.4461,20.3604,20.3673,1201381.9123682,0
+VRP.US,D,20181218,000000,20.314,20.3938,20.314,20.324,946691.88457317,0
+VRP.US,D,20181219,000000,20.2706,20.3701,20.2391,20.2628,1123354.2387568,0
+VRP.US,D,20181220,000000,20.306,20.306,19.9364,19.9827,1293455.6221787,0
+VRP.US,D,20181221,000000,19.9266,20.1306,19.9266,19.9827,1019429.5979927,0
+VRP.US,D,20181224,000000,19.9827,20.0251,19.964,19.9986,573360.67862874,0
+VRP.US,D,20181226,000000,19.9739,20.0419,19.8112,19.964,2504148.4731092,0
+VRP.US,D,20181227,000000,19.8743,19.9907,19.6801,19.8477,1251495.0290244,0
+VRP.US,D,20181228,000000,19.8112,20.104,19.7885,20.0784,1717548.1297387,0
+VRP.US,D,20181231,000000,20.0331,20.174,20.0331,20.174,1055688.3951281,0
+VRP.US,D,20190102,000000,20.1386,20.2726,20.1316,20.2646,436881.73442472,0
+VRP.US,D,20190103,000000,20.2569,20.3624,20.2391,20.3347,435289.16731037,0
+VRP.US,D,20190104,000000,20.386,20.5112,20.3297,20.4756,378832.15591967,0
+VRP.US,D,20190107,000000,20.4392,20.6275,20.4392,20.591,339983.66206908,0
+VRP.US,D,20190108,000000,20.5723,20.7862,20.5723,20.7665,267113.06566098,0
+VRP.US,D,20190109,000000,20.7507,20.9774,20.7507,20.9094,356306.9678042,0
+VRP.US,D,20190110,000000,20.9509,20.9774,20.8296,20.943,636307.65460393,0
+VRP.US,D,20190111,000000,20.8375,20.9874,20.8375,20.9687,378846.35715507,0
+VRP.US,D,20190114,000000,20.8572,20.9951,20.8463,20.8926,562700.62270218,0
+VRP.US,D,20190115,000000,20.8926,21.0415,20.8926,20.9597,397143.63461281,0
+VRP.US,D,20190116,000000,20.9597,21.0612,20.937,20.9597,358301.22700599,0
+VRP.US,D,20190117,000000,20.9094,21.0515,20.9094,21.0415,371106.68385411,0
+VRP.US,D,20190118,000000,21.0879,21.1401,21.0515,21.1224,340935.14484186,0
+VRP.US,D,20190122,000000,21.0958,21.1668,21.0612,21.078,348352.24722411,0
+VRP.US,D,20190123,000000,21.0879,21.221,21.0692,21.0958,460995.4321587,0
+VRP.US,D,20190124,000000,21.2082,21.2082,21.1086,21.1668,361527.95056698,0
+VRP.US,D,20190125,000000,21.2002,21.2328,21.1835,21.2082,424007.30014743,0
+VRP.US,D,20190128,000000,21.2328,21.291,21.1993,21.2328,266883.81714643,0
+VRP.US,D,20190129,000000,21.2426,21.3166,21.216,21.2526,274695.51099841,0
+VRP.US,D,20190130,000000,21.3185,21.4053,21.2426,21.3698,431125.16221201,0
+VRP.US,D,20190131,000000,21.3698,21.4487,21.361,21.3955,439674.3059316,0
+VRP.US,D,20190201,000000,21.3875,21.4418,21.291,21.4329,551161.10455387,0
+VRP.US,D,20190204,000000,21.4329,21.5483,21.4053,21.4576,264938.24789464,0
+VRP.US,D,20190205,000000,21.5029,21.5749,21.4675,21.5029,347177.60218053,0
+VRP.US,D,20190206,000000,21.5029,21.566,21.5029,21.5206,344482.41057364,0
+VRP.US,D,20190207,000000,21.5029,21.5029,21.4329,21.4576,282668.49030975,0
+VRP.US,D,20190208,000000,21.4251,21.5119,21.4014,21.494,320562.45826567,0
+VRP.US,D,20190211,000000,21.5384,21.5384,21.4487,21.4487,532697.46976698,0
+VRP.US,D,20190212,000000,21.4753,21.5119,21.4418,21.4487,383510.44861481,0
+VRP.US,D,20190213,000000,21.5206,21.5384,21.4753,21.5029,456755.34901349,0
+VRP.US,D,20190214,000000,21.5483,21.5483,21.494,21.5029,253705.07068169,0
+VRP.US,D,20190215,000000,21.5029,21.6094,21.5029,21.5837,286220.82791131,0
+VRP.US,D,20190219,000000,21.5384,21.6311,21.5384,21.6183,400535.70112899,0
+VRP.US,D,20190220,000000,21.5837,21.6458,21.5837,21.6094,300265.84973634,0
+VRP.US,D,20190221,000000,21.6094,21.6301,21.5837,21.6094,136387.65054779,0
+VRP.US,D,20190222,000000,21.702,21.702,21.6271,21.6645,168631.55555662,0
+VRP.US,D,20190225,000000,21.6922,21.702,21.6361,21.6922,224400.82140367,0
+VRP.US,D,20190226,000000,21.6645,21.7513,21.6645,21.7129,193416.76885091,0
+VRP.US,D,20190227,000000,21.6735,21.7613,21.6645,21.7257,216732.1542798,0
+VRP.US,D,20190228,000000,21.7691,21.7858,21.7159,21.779,256951.06734789,0
+VRP.US,D,20190301,000000,21.8421,21.9061,21.7858,21.9061,403473.32811189,0
+VRP.US,D,20190304,000000,21.8608,21.9427,21.7858,21.8519,404734.19494192,0
+VRP.US,D,20190305,000000,21.8243,21.8883,21.7957,21.8883,230906.00159752,0
+VRP.US,D,20190306,000000,21.8786,21.8786,21.8243,21.8243,174157.86488081,0
+VRP.US,D,20190307,000000,21.8243,21.8883,21.7957,21.8421,362118.31621065,0
+VRP.US,D,20190308,000000,21.7434,21.8608,21.7434,21.8608,223385.43307153,0
+VRP.US,D,20190311,000000,21.8243,21.8686,21.8243,21.8686,247713.16371069,0
+VRP.US,D,20190312,000000,21.8145,21.8608,21.7957,21.8421,372765.18527575,0
+VRP.US,D,20190313,000000,21.8421,21.9643,21.8243,21.9574,249602.94239479,0
+VRP.US,D,20190314,000000,21.9427,21.9711,21.8786,21.9238,943553.41154654,0
+VRP.US,D,20190315,000000,21.915,21.9427,21.8519,21.9337,575574.04260551,0
+VRP.US,D,20190318,000000,21.9504,22.0008,21.9427,21.9918,585294.78824679,0
+VRP.US,D,20190319,000000,22.0185,22.0185,21.9337,21.9672,151292.86148935,0
+VRP.US,D,20190320,000000,21.9504,21.9831,21.8883,21.9574,256241.00557716,0
+VRP.US,D,20190321,000000,21.9427,21.9751,21.9238,21.9337,195724.46960579,0
+VRP.US,D,20190322,000000,21.9337,21.9751,21.8608,21.8786,348729.59433656,0
+VRP.US,D,20190325,000000,21.8608,21.8973,21.8332,21.8421,184903.12821987,0
+VRP.US,D,20190326,000000,21.915,21.9337,21.8559,21.9061,189156.39822654,0
+VRP.US,D,20190327,000000,21.8686,22.0284,21.8332,22.0097,997709.82280009,0
+VRP.US,D,20190328,000000,21.9672,22.0284,21.9672,22.0284,196157.60728593,0
+VRP.US,D,20190329,000000,22.0382,22.053,21.9831,22.0382,683954.8281678,0
+VRP.US,D,20190401,000000,22.0185,22.0846,22.0185,22.0846,497729.97068043,0
+VRP.US,D,20190402,000000,22.0678,22.122,22.0678,22.1122,202332.1015694,0
+VRP.US,D,20190403,000000,22.0846,22.1644,22.0846,22.1644,240721.08401692,0
+VRP.US,D,20190404,000000,22.122,22.1644,22.122,22.1644,175035.29835464,0
+VRP.US,D,20190405,000000,22.192,22.2177,22.1466,22.1566,230996.28087979,0
+VRP.US,D,20190408,000000,22.1644,22.187,22.1122,22.1289,825222.6318284,0
+VRP.US,D,20190409,000000,22.0846,22.1723,22.0846,22.1466,287934.10552669,0
+VRP.US,D,20190410,000000,22.0935,22.1822,22.0935,22.1822,179443.76757692,0
+VRP.US,D,20190411,000000,22.1644,22.2344,22.1378,22.1822,195948.64625055,0
+VRP.US,D,20190412,000000,22.1723,22.2177,22.1566,22.2177,116528.23719444,0
+VRP.US,D,20190415,000000,22.1723,22.2344,22.1723,22.2265,177037.67254809,0
+VRP.US,D,20190416,000000,22.2177,22.2808,22.2009,22.263,425995.47310548,0
+VRP.US,D,20190417,000000,22.2531,22.2915,22.2265,22.2344,231304.6505631,0
+VRP.US,D,20190418,000000,22.2177,22.2748,22.2177,22.2718,148910.09706158,0
+VRP.US,D,20190422,000000,22.2443,22.2906,22.2097,22.2443,476413.91632311,0
+VRP.US,D,20190423,000000,22.2265,22.2995,22.2265,22.2995,179312.91333631,0
+VRP.US,D,20190424,000000,22.2995,22.3093,22.2531,22.3093,243609.00667586,0
+VRP.US,D,20190425,000000,22.2808,22.3182,22.263,22.3182,185684.19616766,0
+VRP.US,D,20190426,000000,22.2808,22.3349,22.2808,22.3261,175960.4074045,0
+VRP.US,D,20190429,000000,22.3093,22.3349,22.2906,22.3093,117094.2578631,0
+VRP.US,D,20190430,000000,22.263,22.3773,22.263,22.2995,221327.26831037,0
+VRP.US,D,20190501,000000,22.3813,22.407,22.3182,22.3537,175914.76057639,0
+VRP.US,D,20190502,000000,22.3261,22.3813,22.3261,22.3626,138738.96938285,0
+VRP.US,D,20190503,000000,22.3182,22.3891,22.3182,22.3724,201416.12188516,0
+VRP.US,D,20190506,000000,22.3626,22.3626,22.2808,22.3626,208251.98798937,0
+VRP.US,D,20190507,000000,22.3182,22.3813,22.3093,22.3093,173262.17267573,0
+VRP.US,D,20190508,000000,22.3182,22.3349,22.2995,22.3349,103785.67153171,0
+VRP.US,D,20190509,000000,22.2995,22.3261,22.2808,22.3182,126895.13904709,0
+VRP.US,D,20190510,000000,22.2906,22.3261,22.2808,22.3182,141639.0645293,0
+VRP.US,D,20190513,000000,22.3093,22.3261,22.263,22.2718,181701.76400783,0
+VRP.US,D,20190514,000000,22.263,22.3349,22.263,22.2995,183571.25521277,0
+VRP.US,D,20190515,000000,22.3349,22.3724,22.2808,22.3626,297967.2783471,0
+VRP.US,D,20190516,000000,22.3724,22.4612,22.3626,22.4335,307528.76727695,0
+VRP.US,D,20190517,000000,22.4335,22.4512,22.3891,22.4168,272872.68099556,0
+VRP.US,D,20190520,000000,22.4168,22.4257,22.3449,22.3537,187520.21303199,0
+VRP.US,D,20190521,000000,22.3971,22.4257,22.3626,22.3813,159011.23293719,0
+VRP.US,D,20190522,000000,22.3349,22.4168,22.3349,22.4168,237381.76494658,0
+VRP.US,D,20190523,000000,22.3813,22.407,22.3449,22.3724,239279.65862234,0
+VRP.US,D,20190524,000000,22.3971,22.3971,22.3439,22.3626,120669.92606571,0
+VRP.US,D,20190528,000000,22.3891,22.3971,22.3537,22.3971,121581.84825412,0
+VRP.US,D,20190529,000000,22.3891,22.3891,22.3172,22.3261,251020.02281438,0
+VRP.US,D,20190530,000000,22.3172,22.3971,22.3172,22.3971,101286.25409875,0
+VRP.US,D,20190531,000000,22.3971,22.3971,22.2985,22.3034,208687.15441743,0
+VRP.US,D,20190603,000000,22.3083,22.3449,22.2718,22.2896,371377.52170095,0
+VRP.US,D,20190604,000000,22.3349,22.3537,22.2896,22.3449,203789.75694732,0
+VRP.US,D,20190605,000000,22.3813,22.3891,22.3172,22.3626,410621.62139522,0
+VRP.US,D,20190606,000000,22.3349,22.3863,22.3172,22.3675,178604.88031349,0
+VRP.US,D,20190607,000000,22.3971,22.407,22.3449,22.407,115062.46682485,0
+VRP.US,D,20190610,000000,22.4168,22.4612,22.3971,22.4257,157579.95128219,0
+VRP.US,D,20190611,000000,22.4512,22.4512,22.3971,22.4168,240154.0489743,0
+VRP.US,D,20190612,000000,22.4168,22.4335,22.3823,22.3891,123348.88768927,0
+VRP.US,D,20190613,000000,22.4257,22.4415,22.3971,22.407,116661.12018296,0
+VRP.US,D,20190614,000000,22.3813,22.4335,22.3813,22.407,181037.34906522,0
+VRP.US,D,20190617,000000,22.3891,22.4612,22.3891,22.4612,166426.30657153,0
+VRP.US,D,20190618,000000,22.4512,22.4976,22.4512,22.4699,127556.51086782,0
+VRP.US,D,20190619,000000,22.4699,22.534,22.4699,22.5153,437333.13083611,0
+VRP.US,D,20190620,000000,22.543,22.6081,22.534,22.5697,685042.23705097,0
+VRP.US,D,20190621,000000,22.5627,22.6337,22.543,22.5942,601602.87837253,0
+VRP.US,D,20190624,000000,22.5894,22.7421,22.5794,22.6692,836097.73503411,0
+VRP.US,D,20190625,000000,22.6692,22.6859,22.6178,22.6592,276288.07811276,0
+VRP.US,D,20190626,000000,22.6771,22.6799,22.6308,22.6405,203096.93953387,0
+VRP.US,D,20190627,000000,22.6081,22.6771,22.6081,22.6592,250535.15206236,0
+VRP.US,D,20190628,000000,22.6592,22.6859,22.5981,22.6692,309622.43512665,0
+VRP.US,D,20190701,000000,22.7618,22.7618,22.6642,22.7233,381017.11742559,0
+VRP.US,D,20190702,000000,22.7056,22.7904,22.6859,22.7717,228555.69713641,0
+VRP.US,D,20190703,000000,22.6859,22.7816,22.6859,22.7816,191612.1975793,0
+VRP.US,D,20190705,000000,22.7332,22.8249,22.6958,22.752,87214.858550801,0
+VRP.US,D,20190708,000000,22.7421,22.7816,22.7145,22.752,215976.44568095,0
+VRP.US,D,20190709,000000,22.7233,22.7993,22.7056,22.7233,772552.27842361,0
+VRP.US,D,20190710,000000,22.7421,22.8437,22.7332,22.8249,184178.86521371,0
+VRP.US,D,20190711,000000,22.8437,22.8437,22.7332,22.752,259679.7332954,0
+VRP.US,D,20190712,000000,22.7816,22.8269,22.7145,22.8249,194007.13449457,0
+VRP.US,D,20190715,000000,22.8516,22.8703,22.7993,22.8437,204558.65240762,0
+VRP.US,D,20190716,000000,22.8249,22.8703,22.815,22.8604,177857.28670631,0
+VRP.US,D,20190717,000000,22.8604,22.9058,22.8437,22.9058,194569.09766741,0
+VRP.US,D,20190718,000000,22.8703,22.9511,22.8703,22.9511,226090.76841801,0
+VRP.US,D,20190719,000000,22.9412,22.959,22.9137,22.9511,298119.43444082,0
+VRP.US,D,20190722,000000,23.0073,23.0171,22.9058,23.0171,232673.04103268,0
+VRP.US,D,20190723,000000,22.9984,23.0359,22.9866,23.0359,139723.92649625,0
+VRP.US,D,20190724,000000,23.0359,23.0782,22.9609,23.0782,223980.87058499,0
+VRP.US,D,20190725,000000,23.0359,23.0625,22.9984,23.0625,310054.55843283,0
+VRP.US,D,20190726,000000,23.0359,23.0694,22.9984,23.0694,331355.39718077,0
+VRP.US,D,20190729,000000,23.0359,23.0782,23.0359,23.0546,138164.83372252,0
+VRP.US,D,20190730,000000,23.0546,23.0625,22.9886,23.0359,185381.91272813,0
+VRP.US,D,20190731,000000,23.0546,23.0625,23.0073,23.026,216733.16865375,0
+VRP.US,D,20190801,000000,23.0171,23.1256,23.0014,23.0546,638985.60185354,0
+VRP.US,D,20190802,000000,23.0979,23.0979,23.0359,23.0782,130491.09472885,0
+VRP.US,D,20190805,000000,23.026,23.0625,22.9314,22.9984,259731.46636727,0
+VRP.US,D,20190806,000000,22.9797,23.0546,22.9609,23.0546,164136.8645479,0
+VRP.US,D,20190807,000000,22.9886,23.031,22.9511,22.9511,292695.5768864,0
+VRP.US,D,20190808,000000,22.9797,23.0359,22.9314,23.0171,446668.41437329,0
+VRP.US,D,20190809,000000,23.0171,23.0458,22.9886,23.028,139211.66764737,0
+VRP.US,D,20190812,000000,23.026,23.0359,22.9984,23.026,167990.47121505,0
+VRP.US,D,20190813,000000,22.9984,23.0546,22.9609,23.0073,785109.21365198,0
+VRP.US,D,20190814,000000,22.9984,23.0171,22.9609,23.0171,223615.69596005,0
+VRP.US,D,20190815,000000,22.9984,23.0329,22.9886,23.0171,257653.01412695,0
+VRP.US,D,20190816,000000,23.0073,23.0349,22.9708,23.0171,203193.3050599,0
+VRP.US,D,20190819,000000,23.0171,23.0536,22.9797,23.0073,132570.56134313,0
+VRP.US,D,20190820,000000,23.0073,23.0359,22.9797,23.0073,193628.77300818,0
+VRP.US,D,20190821,000000,23.0073,23.0694,23.0073,23.0625,164317.42311246,0
+VRP.US,D,20190822,000000,23.0546,23.0921,23.0458,23.0694,131858.47082448,0
+VRP.US,D,20190823,000000,23.0782,23.1069,23.0359,23.0359,136711.23584045,0
+VRP.US,D,20190826,000000,23.0359,23.1059,23.0359,23.0625,122784.89576852,0
+VRP.US,D,20190827,000000,23.0458,23.0979,23.0458,23.0694,219420.24526898,0
+VRP.US,D,20190828,000000,23.0359,23.2134,23.0359,23.1907,1317748.8641033,0
+VRP.US,D,20190829,000000,23.1907,23.2715,23.1907,23.2183,238749.14104221,0
+VRP.US,D,20190830,000000,23.2626,23.2715,23.1907,23.2094,261988.44842424,0
+VRP.US,D,20190903,000000,23.1994,23.2715,23.1847,23.2548,188038.55812461,0
+VRP.US,D,20190904,000000,23.2183,23.3069,23.2183,23.2626,244819.15480799,0
+VRP.US,D,20190905,000000,23.2814,23.3533,23.2814,23.3089,173720.66970483,0
+VRP.US,D,20190906,000000,23.3189,23.3632,23.2814,23.3376,663671.40649993,0
+VRP.US,D,20190909,000000,23.3829,23.3829,23.3089,23.3533,180181.21744451,0
+VRP.US,D,20190910,000000,23.3189,23.3533,23.2458,23.2715,667698.47111392,0
+VRP.US,D,20190911,000000,23.2371,23.3533,23.2371,23.3001,398174.23855433,0
+VRP.US,D,20190912,000000,23.3376,23.373,23.3001,23.3189,223743.50707877,0
+VRP.US,D,20190913,000000,23.3286,23.3444,23.1897,23.2371,311251.51970349,0
+VRP.US,D,20190916,000000,23.3001,23.3001,23.1533,23.1907,1387353.176366,0
+VRP.US,D,20190917,000000,23.172,23.2715,23.172,23.2715,117223.08335579,0
+VRP.US,D,20190918,000000,23.2371,23.2991,23.172,23.2902,140130.69045348,0
+VRP.US,D,20190919,000000,23.3089,23.3376,23.2715,23.3189,185202.36853753,0
+VRP.US,D,20190920,000000,23.3189,23.373,23.3089,23.373,128690.58095308,0
+VRP.US,D,20190923,000000,23.3918,23.3918,23.3001,23.3829,467247.018863,0
+VRP.US,D,20190924,000000,23.3632,23.4292,23.3376,23.3829,223368.18871424,0
+VRP.US,D,20190925,000000,23.3632,23.4006,23.3286,23.378,393504.06085084,0
+VRP.US,D,20190926,000000,23.4016,23.4194,23.3553,23.3829,228644.96204473,0
+VRP.US,D,20190927,000000,23.4194,23.4381,23.3395,23.4016,182002.01869945,0
+VRP.US,D,20190930,000000,23.4391,23.4391,23.3632,23.4115,123124.71104452,0
+VRP.US,D,20191001,000000,23.3829,23.448,23.3632,23.3918,255620.20871474,0
+VRP.US,D,20191002,000000,23.3533,23.373,23.3189,23.373,173344.33696635,0
+VRP.US,D,20191003,000000,23.3444,23.3829,23.3189,23.3632,216533.33698399,0
+VRP.US,D,20191004,000000,23.3533,23.4194,23.3533,23.4016,145108.22346631,0
+VRP.US,D,20191007,000000,23.3829,23.3918,23.3444,23.3632,115840.49165078,0
+VRP.US,D,20191008,000000,23.3376,23.373,23.3376,23.3632,97390.043725356,0
+VRP.US,D,20191009,000000,23.3632,23.4391,23.3296,23.373,175529.29847227,0
+VRP.US,D,20191010,000000,23.3444,23.4391,23.3444,23.3444,119105.76142219,0
+VRP.US,D,20191011,000000,23.3376,23.4509,23.3376,23.4194,255050.13055024,0
+VRP.US,D,20191014,000000,23.4016,23.4569,23.4016,23.4292,117340.75073494,0
+VRP.US,D,20191015,000000,23.4391,23.512,23.4194,23.5021,162635.59108978,0
+VRP.US,D,20191016,000000,23.5021,23.521,23.4716,23.512,174985.59403069,0
+VRP.US,D,20191017,000000,23.4933,23.5288,23.4933,23.5288,262208.56757316,0
+VRP.US,D,20191018,000000,23.512,23.5791,23.5021,23.5574,245191.43005064,0
+VRP.US,D,20191021,000000,23.5672,23.6126,23.521,23.5387,149645.51818127,0
+VRP.US,D,20191022,000000,23.5387,23.6215,23.5387,23.5475,234106.3514356,0
+VRP.US,D,20191023,000000,23.5771,23.6638,23.5771,23.6491,188671.52747451,0
+VRP.US,D,20191024,000000,23.6304,23.654,23.585,23.6402,182855.1071983,0
+VRP.US,D,20191025,000000,23.6776,23.6974,23.6126,23.6589,206733.47017396,0
+VRP.US,D,20191028,000000,23.6589,23.7082,23.6402,23.6688,131745.87531512,0
+VRP.US,D,20191029,000000,23.6875,23.7249,23.6402,23.6776,227493.64760219,0
+VRP.US,D,20191030,000000,23.7062,23.7803,23.6776,23.7703,300197.88668114,0
+VRP.US,D,20191031,000000,23.797,23.797,23.7249,23.797,239786.84560143,0
+VRP.US,D,20191101,000000,23.8246,23.8246,23.6974,23.7624,589305.62287746,0
+VRP.US,D,20191104,000000,23.7624,23.8067,23.6974,23.797,217017.19336205,0
+VRP.US,D,20191105,000000,23.7803,23.8157,23.7437,23.7703,231161.62383498,0
+VRP.US,D,20191106,000000,23.7703,23.8167,23.7624,23.8067,4800151.4674946,0
+VRP.US,D,20191107,000000,23.8167,23.8246,23.7536,23.7536,246948.32574621,0
+VRP.US,D,20191108,000000,23.7536,23.8167,23.7536,23.7803,762564.75243132,0
+VRP.US,D,20191111,000000,23.7803,23.8246,23.7803,23.789,146271.71039634,0
+VRP.US,D,20191112,000000,23.8067,23.8246,23.7803,23.7803,184993.40750215,0
+VRP.US,D,20191113,000000,23.8067,23.8207,23.7803,23.797,177775.1224157,0
+VRP.US,D,20191114,000000,23.797,23.8531,23.797,23.8434,374487.59225675,0
+VRP.US,D,20191115,000000,23.8434,23.8798,23.8246,23.8798,580829.51408286,0
+VRP.US,D,20191118,000000,23.9182,23.9182,23.8167,23.8246,300620.88062171,0
+VRP.US,D,20191119,000000,23.8718,23.9369,23.8434,23.8434,183397.79726591,0
+VRP.US,D,20191120,000000,23.8718,23.8718,23.793,23.8344,330280.16078508,0
+VRP.US,D,20191121,000000,23.8246,23.8481,23.789,23.797,276630.93651063,0
+VRP.US,D,20191122,000000,23.8344,23.8718,23.797,23.8167,267516.78649634,0
+VRP.US,D,20191125,000000,23.8167,23.8955,23.8167,23.8344,273227.71188092,0
+VRP.US,D,20191126,000000,23.8631,23.8896,23.797,23.8067,459157.38654646,0
+VRP.US,D,20191127,000000,23.8167,23.8896,23.789,23.8531,284763.1725334,0
+VRP.US,D,20191129,000000,23.8896,23.8945,23.8236,23.8434,117479.71996721,0
+VRP.US,D,20191202,000000,23.8246,23.8531,23.7703,23.797,158288.99867896,0
+VRP.US,D,20191203,000000,23.8167,23.8167,23.7329,23.7703,361185.09216911,0
+VRP.US,D,20191204,000000,23.797,23.8246,23.7803,23.8167,151081.87170605,0
+VRP.US,D,20191205,000000,23.8167,23.8344,23.789,23.8067,196236.72845467,0
+VRP.US,D,20191206,000000,23.8167,23.8718,23.8167,23.8631,205904.72665013,0
+VRP.US,D,20191209,000000,23.8434,23.8631,23.8344,23.8631,267279.42299012,0
+VRP.US,D,20191210,000000,23.8344,23.8995,23.8344,23.8631,140952.33335962,0
+VRP.US,D,20191211,000000,23.8631,23.9369,23.8531,23.8798,259249.63873713,0
+VRP.US,D,20191212,000000,23.9182,23.9369,23.8631,23.8631,364718.15666547,0
+VRP.US,D,20191213,000000,23.8995,23.928,23.8798,23.8995,176056.77293053,0
+VRP.US,D,20191216,000000,23.9083,23.9468,23.8995,23.9182,207308.62020826,0
+VRP.US,D,20191217,000000,23.9566,23.9675,23.9369,23.9468,309972.39414222,0
+VRP.US,D,20191218,000000,23.9468,24.003,23.9468,23.9566,261980.33343257,0
+VRP.US,D,20191219,000000,23.9763,24.0128,23.928,23.9369,918254.92502941,0
+VRP.US,D,20191220,000000,23.9843,24.0385,23.9369,23.9369,456298.88073231,0
+VRP.US,D,20191223,000000,23.9763,24.0385,23.9566,24.0315,132230.74606714,0
+VRP.US,D,20191224,000000,24.003,24.0315,23.9843,24.003,124135.02750687,0
+VRP.US,D,20191226,000000,24.003,24.0622,23.9931,24.0572,153442.31990676,0
+VRP.US,D,20191227,000000,24.0572,24.0848,24.0227,24.0749,171643.23183846,0
+VRP.US,D,20191230,000000,24.0848,24.1134,24.003,24.0572,203520.9478484,0
+VRP.US,D,20191231,000000,24.0946,24.0946,24.0315,24.0749,206061.95461365,0
+VRP.US,D,20200102,000000,24.1046,24.1508,24.0483,24.1508,433240.13191484,0
+VRP.US,D,20200103,000000,24.1046,24.1804,24.1046,24.141,315769.54131324,0
+VRP.US,D,20200106,000000,24.141,24.1884,24.0749,24.1233,357341.62924155,0
+VRP.US,D,20200107,000000,24.1706,24.1706,24.1046,24.1233,311717.1173503,0
+VRP.US,D,20200108,000000,24.1134,24.1804,24.1134,24.1706,279122.23895193,0
+VRP.US,D,20200109,000000,24.1706,24.2278,24.1706,24.1804,341339.88005118,0
+VRP.US,D,20200110,000000,24.1804,24.2278,24.1706,24.2179,263541.45495421,0
+VRP.US,D,20200113,000000,24.1981,24.2544,24.1981,24.2366,247117.72619723,0
+VRP.US,D,20200114,000000,24.2366,24.2731,24.2366,24.2366,216545.50947149,0
+VRP.US,D,20200115,000000,24.2642,24.2731,24.2366,24.2544,175736.23075974,0
+VRP.US,D,20200116,000000,24.2455,24.2731,24.2091,24.2278,254943.62128463,0
+VRP.US,D,20200117,000000,24.2366,24.2948,24.2366,24.2455,209142.60832466,0
+VRP.US,D,20200121,000000,24.2672,24.35,24.2485,24.2938,280638.72801942,0
+VRP.US,D,20200122,000000,24.2938,24.35,24.2849,24.2849,380719.90585584,0
+VRP.US,D,20200123,000000,24.3036,24.3224,24.2672,24.2771,479950.02394135,0
+VRP.US,D,20200124,000000,24.3135,24.3224,24.2583,24.2583,169204.67684299,0
+VRP.US,D,20200127,000000,24.2405,24.2849,24.2218,24.2218,272287.38722168,0
+VRP.US,D,20200128,000000,24.2485,24.3135,24.2485,24.2771,198127.52151273,0
+VRP.US,D,20200129,000000,24.2771,24.35,24.2771,24.3322,204268.54145558,0
+VRP.US,D,20200130,000000,24.3135,24.3687,24.3135,24.3687,143541.0157009,0
+VRP.US,D,20200131,000000,24.3687,24.3687,24.3135,24.3135,168433.75263477,0
+VRP.US,D,20200203,000000,24.3322,24.35,24.3224,24.35,150079.67023536,0
+VRP.US,D,20200204,000000,24.3412,24.3687,24.3322,24.3412,221905.46146654,0
+VRP.US,D,20200205,000000,24.3412,24.425,24.3322,24.3786,326906.35300016,0
+VRP.US,D,20200206,000000,24.3786,24.4544,24.3786,24.425,233697.55873044,0
+VRP.US,D,20200207,000000,24.4634,24.4929,24.4347,24.4831,144409.31980912,0
+VRP.US,D,20200210,000000,24.5117,24.5757,24.4831,24.556,406257.78462711,0
+VRP.US,D,20200211,000000,24.556,24.6211,24.556,24.6123,493934.18332889,0
+VRP.US,D,20200212,000000,24.5856,24.7543,24.5856,24.6497,235060.87733025,0
+VRP.US,D,20200213,000000,24.6211,24.6497,24.6123,24.6211,532414.45943264,0
+VRP.US,D,20200214,000000,24.6123,24.7069,24.6123,24.6497,283202.05101176,0
+VRP.US,D,20200218,000000,24.631,24.6595,24.6033,24.6123,188592.40630578,0
+VRP.US,D,20200219,000000,24.6398,24.6398,24.5382,24.5659,239945.0879389,0
+VRP.US,D,20200220,000000,24.5659,24.6123,24.5512,24.6033,203807.0013046,0
+VRP.US,D,20200221,000000,24.5659,24.6595,24.5659,24.5944,150841.46507796,0
+VRP.US,D,20200224,000000,24.2485,24.3943,24.2307,24.2307,479486.45504246,0
+VRP.US,D,20200225,000000,24.2485,24.2771,23.9863,23.9961,546962.61074093,0
+VRP.US,D,20200226,000000,23.9863,24.1263,23.9694,23.9793,1093578.3055881,0
+VRP.US,D,20200227,000000,23.865,23.865,23.5367,23.5702,900378.6127643,0
+VRP.US,D,20200228,000000,23.5653,23.5751,22.9373,22.9373,1483680.1561832,0
+VRP.US,D,20200302,000000,23.0615,23.5268,23.0615,23.5091,886331.56219136,0
+VRP.US,D,20200303,000000,23.6481,23.8818,23.6027,23.6392,735396.77470924,0
+VRP.US,D,20200304,000000,23.8364,24.0158,23.8364,24.006,365571.2451643,0
+VRP.US,D,20200305,000000,23.93,23.9507,23.7713,23.798,265999.2830549,0
+VRP.US,D,20200306,000000,23.6579,23.6579,23.4066,23.4805,630039.83791629,0
+VRP.US,D,20200309,000000,22.751,22.9195,22.265,22.5173,607883.88192161,0
+VRP.US,D,20200310,000000,22.5923,22.7046,22.0304,22.4809,773958.20072965,0
+VRP.US,D,20200311,000000,22.1624,22.4897,21.4251,21.5236,916047.64729639,0
+VRP.US,D,20200312,000000,19.5145,21.1717,18.718,19.1231,2200229.8627494,0
+VRP.US,D,20200313,000000,19.1862,21.0395,19.1862,21.0101,1201831.2800317,0
+VRP.US,D,20200316,000000,19.5145,19.8062,18.3473,18.5622,1908255.5057472,0
+VRP.US,D,20200317,000000,18.5721,18.6806,17.8692,18.4804,1601199.4367349,0
+VRP.US,D,20200318,000000,17.3919,18.2132,12.4688,13.2555,1678643.8453204,0
+VRP.US,D,20200319,000000,13.3304,16.3421,12.6305,15.4371,1285891.4355726,0
+VRP.US,D,20200320,000000,16.0533,17.8218,15.9124,16.9878,923110.73316724,0
+VRP.US,D,20200323,000000,17.1564,17.8612,14.1181,16.7896,2302572.0801386,0
+VRP.US,D,20200324,000000,17.0627,18.3966,16.9128,18.0693,979128.52063405,0
+VRP.US,D,20200325,000000,17.6266,19.7137,17.6266,18.7534,768318.28152214,0
+VRP.US,D,20200326,000000,18.8115,20.2411,18.8115,20.0705,576961.70618029,0
+VRP.US,D,20200327,000000,19.4967,20.6167,19.4308,20.3534,1010784.0887471,0
+VRP.US,D,20200330,000000,20.2115,20.4452,19.7994,20.173,863959.54454358,0
+VRP.US,D,20200331,000000,20.3801,20.5398,20.0054,20.173,540222.0957888,0
+VRP.US,D,20200401,000000,19.7412,20.0952,19.3754,19.7412,889601.90383255,0
+VRP.US,D,20200402,000000,19.4869,20.2943,19.3173,19.8822,642549.09756863,0
+VRP.US,D,20200403,000000,19.9877,19.9956,19.1754,19.2897,354919.3042294,0
+VRP.US,D,20200406,000000,19.2897,19.9108,19.2897,19.8635,435479.86961451,0
+VRP.US,D,20200407,000000,20.7754,20.869,20.1267,20.4549,975389.53822418,0
+VRP.US,D,20200408,000000,20.3988,21.3117,20.3988,20.5871,570799.38438432,0
+VRP.US,D,20200409,000000,20.7468,21.6982,20.7468,21.5947,655040.09848972,0
+VRP.US,D,20200413,000000,21.6211,21.8085,21.0188,21.2526,556660.02578118,0
+VRP.US,D,20200414,000000,21.7129,21.7888,21.216,21.4882,475204.78256496,0
+VRP.US,D,20200415,000000,21.3402,21.5029,21.2426,21.2624,636946.71019758,0
+VRP.US,D,20200416,000000,21.4605,21.6982,21.3215,21.6124,444244.06061323,0
+VRP.US,D,20200417,000000,21.6882,21.9594,21.5867,21.7129,604297.05560547,0
+VRP.US,D,20200420,000000,21.5433,21.8322,21.428,21.5433,327036.19286682,0
+VRP.US,D,20200421,000000,21.2299,21.5433,21.2131,21.2496,299240.31766462,0
+VRP.US,D,20200422,000000,21.3087,21.5049,21.1904,21.4241,248009.36090648,0
+VRP.US,D,20200423,000000,21.3945,21.5927,21.2988,21.5049,354874.67177524,0
+VRP.US,D,20200424,000000,21.4142,21.7878,21.4142,21.5137,278118.00873333,0
+VRP.US,D,20200427,000000,21.5137,22.2886,21.5137,21.8272,396659.77823477,0
+VRP.US,D,20200428,000000,21.8371,21.9327,21.7199,21.7406,357099.19386555,0
+VRP.US,D,20200429,000000,21.7603,22.2058,21.7603,22.1299,429746.62800284,0
+VRP.US,D,20200430,000000,22.1397,22.1585,21.7454,22.0047,438997.7185015,0
+VRP.US,D,20200501,000000,21.8756,21.8756,21.6202,21.7406,433319.25308357,0
+VRP.US,D,20200504,000000,21.6301,22.0539,21.6301,21.9781,379692.3450362,0
+VRP.US,D,20200505,000000,22.1773,22.1773,21.8657,21.9041,184445.64556471,0
+VRP.US,D,20200506,000000,21.8469,21.987,21.8075,21.8272,229790.19024352,0
+VRP.US,D,20200507,000000,22.0442,22.0816,21.8569,21.8943,234674.40085217,0
+VRP.US,D,20200508,000000,21.9781,22.0175,21.8943,21.9514,534325.53996986,0
+VRP.US,D,20200511,000000,21.8943,22.121,21.8943,22.0047,378579.57680407,0
+VRP.US,D,20200512,000000,22.1112,22.1112,21.8174,21.8469,297078.68675972,0
+VRP.US,D,20200513,000000,21.78,21.923,21.496,21.7701,646074.04707332,0
+VRP.US,D,20200514,000000,21.5827,21.6972,21.3373,21.6202,543201.31210398,0
+VRP.US,D,20200515,000000,21.5236,21.6301,21.4329,21.5433,420941.86204581,0
+VRP.US,D,20200518,000000,21.781,21.8864,21.6992,21.8766,310468.42300776,0
+VRP.US,D,20200519,000000,21.7888,21.915,21.7326,21.8666,169616.51267002,0
+VRP.US,D,20200520,000000,21.9238,22.0738,21.8085,21.915,252302.19149753,0
+VRP.US,D,20200521,000000,21.8864,21.9889,21.7967,21.9051,292096.08187712,0
+VRP.US,D,20200522,000000,21.9801,22.0165,21.8381,21.9524,240535.45358258,0
+VRP.US,D,20200526,000000,22.0658,22.1693,22.0047,22.123,227186.29229286,0
+VRP.US,D,20200527,000000,22.2541,22.264,22.0057,22.2541,390359.50158048,0
+VRP.US,D,20200528,000000,22.189,22.3882,22.1792,22.3684,220416.36049593,0
+VRP.US,D,20200529,000000,22.406,22.406,22.0836,22.2087,337539.02082986,0
+VRP.US,D,20200601,000000,22.1792,22.2718,22.0165,22.189,225277.24050355,0
+VRP.US,D,20200602,000000,22.189,22.3497,22.1417,22.264,274358.73884429,0
+VRP.US,D,20200603,000000,22.2177,22.4355,22.1693,22.3684,184252.91451267,0
+VRP.US,D,20200604,000000,22.3586,22.5203,22.2837,22.5016,434120.60851054,0
+VRP.US,D,20200605,000000,22.548,22.8042,22.542,22.7283,344770.49277777,0
+VRP.US,D,20200608,000000,22.7096,22.8998,22.6909,22.8998,237795.62952152,0
+VRP.US,D,20200609,000000,22.7855,22.9363,22.6524,22.7569,425339.17315453,0
+VRP.US,D,20200610,000000,22.747,22.9068,22.6425,22.6909,176110.53475032,0
+VRP.US,D,20200611,000000,22.5016,22.6425,22.2177,22.2177,377477.96668548,0
+VRP.US,D,20200612,000000,22.264,22.538,22.1693,22.3497,237100.78336015,0
+VRP.US,D,20200615,000000,22.2354,22.4158,22.123,22.3684,284623.18892717,0
+VRP.US,D,20200616,000000,22.4641,22.5864,22.406,22.5104,173769.35965482,0
+VRP.US,D,20200617,000000,22.4729,22.6799,22.2718,22.5961,120563.4168001,0
+VRP.US,D,20200618,000000,22.4542,22.5016,22.3586,22.3882,154090.50486603,0
+VRP.US,D,20200619,000000,22.3783,22.6524,22.3783,22.5104,435792.29679363,0
+VRP.US,D,20200622,000000,22.4699,22.5647,22.403,22.4415,121102.04937189,0
+VRP.US,D,20200623,000000,22.4415,22.6327,22.4415,22.5647,446917.95036701,0
+VRP.US,D,20200624,000000,22.4612,22.5085,22.2798,22.4227,357456.25349882,0
+VRP.US,D,20200625,000000,22.4612,22.4612,22.3182,22.3754,300182.67107177,0
+VRP.US,D,20200626,000000,22.3566,22.4415,22.2324,22.2611,232637.53794414,0
+VRP.US,D,20200629,000000,22.2324,22.3853,22.2324,22.3182,199226.08850943,0
+VRP.US,D,20200630,000000,22.3754,22.3941,22.2423,22.2798,204715.88037114,0
+VRP.US,D,20200701,000000,22.2798,22.4325,22.2611,22.4128,269380.19145753,0
+VRP.US,D,20200702,000000,22.4325,22.4897,22.3379,22.4612,260085.48287867,0
+VRP.US,D,20200706,000000,22.4325,22.5273,22.3941,22.4996,170280.92761263,0
+VRP.US,D,20200707,000000,22.4415,22.5183,22.3754,22.4512,155888.98989389,0
+VRP.US,D,20200708,000000,22.5183,22.5273,22.4128,22.4699,263571.88617296,0
+VRP.US,D,20200709,000000,22.3754,22.5942,22.3754,22.4612,495651.51844009,0
+VRP.US,D,20200710,000000,22.3656,22.5273,22.3656,22.4897,181900.58130363,0
+VRP.US,D,20200713,000000,22.5647,22.5794,22.4415,22.4612,471649.40184152,0
+VRP.US,D,20200714,000000,22.3853,22.4809,22.328,22.4227,186654.95204565,0
+VRP.US,D,20200715,000000,22.4512,22.5942,22.4512,22.5844,186536.27029255,0
+VRP.US,D,20200716,000000,22.4512,22.6592,22.4512,22.6327,258857.07601532,0
+VRP.US,D,20200717,000000,22.5557,22.7175,22.543,22.7175,234255.46440745,0
+VRP.US,D,20200720,000000,22.6781,22.8318,22.5971,22.7855,223196.75951531,0
+VRP.US,D,20200721,000000,22.7855,22.9935,22.7263,22.8604,692536.43185403,0
+VRP.US,D,20200722,000000,22.7933,23.0989,22.7933,23.0989,230513.4388757,0
+VRP.US,D,20200723,000000,22.9836,23.1463,22.9649,23.1176,236435.35404359,0
+VRP.US,D,20200724,000000,23.0231,23.1937,23.0231,23.0989,170540.60734591,0
+VRP.US,D,20200727,000000,23.0704,23.2311,23.0704,23.2034,254851.31325443,0
+VRP.US,D,20200728,000000,23.166,23.3651,23.166,23.2902,1118825.0590334,0
+VRP.US,D,20200729,000000,23.2518,23.4805,23.1276,23.4805,367154.68291303,0
+VRP.US,D,20200730,000000,23.3553,23.4617,23.1927,23.4529,239068.66883904,0
+VRP.US,D,20200731,000000,23.4903,23.4903,23.2952,23.443,150325.14873325,0
+VRP.US,D,20200803,000000,23.4993,23.519,23.3296,23.4903,170469.60116885,0
+VRP.US,D,20200804,000000,23.4332,23.5278,23.4144,23.5278,205513.17830227,0
+VRP.US,D,20200805,000000,23.4529,23.6047,23.3651,23.586,328119.54425414,0
+VRP.US,D,20200806,000000,23.5377,23.6136,23.4716,23.5672,387197.69795281,0
+VRP.US,D,20200807,000000,23.5091,23.5672,23.4233,23.5672,298010.8964273,0
+VRP.US,D,20200810,000000,23.5278,23.6619,23.4993,23.6619,303954.11344831,0
+VRP.US,D,20200811,000000,23.6718,23.6718,23.6234,23.6234,244795.82420696,0
+VRP.US,D,20200812,000000,23.6718,23.719,23.6234,23.719,336705.20543624,0
+VRP.US,D,20200813,000000,23.6234,23.719,23.6234,23.719,257572.87858425,0
+VRP.US,D,20200814,000000,23.6718,23.719,23.5958,23.5958,222104.27876234,0
+VRP.US,D,20200817,000000,23.6234,23.6915,23.585,23.6718,172440.52976961,0
+VRP.US,D,20200818,000000,23.6323,23.7624,23.6323,23.7486,240013.0509941,0
+VRP.US,D,20200819,000000,23.7003,23.8434,23.7003,23.7673,138501.60587665,0
+VRP.US,D,20200820,000000,23.7388,23.7673,23.7003,23.7486,165540.75810602,0
+VRP.US,D,20200821,000000,23.7003,23.795,23.7003,23.795,236390.72158942,0
+VRP.US,D,20200824,000000,23.8029,23.8217,23.7556,23.794,206737.5276698,0
+VRP.US,D,20200825,000000,23.8511,23.8728,23.7831,23.8029,177224.3173564,0
+VRP.US,D,20200826,000000,23.7556,23.9468,23.7556,23.9468,323100.42190906,0
+VRP.US,D,20200827,000000,23.8886,23.9468,23.8314,23.8511,135825.68737495,0
+VRP.US,D,20200828,000000,23.8708,24.0612,23.8314,24.004,390276.32291591,0
+VRP.US,D,20200831,000000,23.9843,24.004,23.9015,24.004,111002.9422442,0
+VRP.US,D,20200901,000000,23.9468,23.9941,23.8788,23.9843,199573.00440314,0
+VRP.US,D,20200902,000000,23.9666,24.0424,23.9073,23.9566,135044.61942716,0
+VRP.US,D,20200903,000000,23.9468,23.9468,23.7556,23.8217,460830.08920351,0
+VRP.US,D,20200904,000000,23.8217,23.9566,23.6786,23.7456,223782.05328918,0
+VRP.US,D,20200908,000000,23.7072,23.8708,23.6589,23.8217,196426.41638485,0
+VRP.US,D,20200909,000000,23.793,23.8985,23.7003,23.8708,206070.06960531,0
+VRP.US,D,20200910,000000,23.7831,23.927,23.7259,23.8264,237714.47960486,0
+VRP.US,D,20200911,000000,23.8611,23.8788,23.7831,23.7831,89323.742009869,0
+VRP.US,D,20200914,000000,23.7831,23.9369,23.7831,23.9073,142755.89025727,0
+VRP.US,D,20200915,000000,23.8611,23.927,23.8511,23.9172,122381.17493316,0
+VRP.US,D,20200916,000000,23.8886,23.9468,23.788,23.9468,140127.64733161,0
+VRP.US,D,20200917,000000,23.8511,23.9566,23.799,23.8708,151152.87788313,0
+VRP.US,D,20200918,000000,23.8708,23.9172,23.8127,23.8985,147130.88513892,0
+VRP.US,D,20200921,000000,23.9369,23.9369,23.7092,23.8304,528804.30251546,0
+VRP.US,D,20200922,000000,23.7733,23.802,23.6875,23.6925,124392.67849225,0
+VRP.US,D,20200923,000000,23.7349,23.7349,23.4657,23.4844,305452.34378454,0
+VRP.US,D,20200924,000000,23.513,23.5426,23.2833,23.3326,341044.69722934,0
+VRP.US,D,20200925,000000,23.3494,23.4559,23.3129,23.4273,125425.31118168,0
+VRP.US,D,20200928,000000,23.4657,23.7062,23.4371,23.513,214237.80871663,0
+VRP.US,D,20200929,000000,23.513,23.6481,23.5031,23.6195,331362.49779847,0
+VRP.US,D,20200930,000000,23.6974,23.7339,23.5811,23.6678,241594.45999491,0
+VRP.US,D,20201001,000000,23.6579,23.8304,23.5692,23.7062,168530.1181608,0
+VRP.US,D,20201002,000000,23.5909,23.7733,23.5909,23.7249,137106.84168414,0
+VRP.US,D,20201005,000000,23.6974,23.8501,23.6875,23.792,126088.71175034,0
+VRP.US,D,20201006,000000,23.8404,23.8886,23.7299,23.7821,139317.16253902,0
+VRP.US,D,20201007,000000,23.7634,23.9172,23.7634,23.8985,113704.22009485,0
+VRP.US,D,20201008,000000,23.8698,23.9369,23.7546,23.9369,260378.63695259,0
+VRP.US,D,20201009,000000,23.8886,23.9172,23.7446,23.8698,118951.57658053,0
+VRP.US,D,20201012,000000,23.8304,24.004,23.8304,23.9813,162095.94414402,0
+VRP.US,D,20201013,000000,23.9073,23.9813,23.8886,23.9073,254394.84497325,0
+VRP.US,D,20201014,000000,23.8886,23.927,23.8501,23.8886,153210.02827033,0
+VRP.US,D,20201015,000000,23.8404,23.8985,23.8314,23.8601,94424.014271624,0
+VRP.US,D,20201016,000000,23.8601,23.9666,23.8501,23.8501,113810.72936045,0
+VRP.US,D,20201019,000000,23.8601,24.0247,23.802,23.8304,194294.20232474,0
+VRP.US,D,20201020,000000,23.8404,23.9566,23.8127,23.8207,91625.35652099,0
+VRP.US,D,20201021,000000,23.8501,23.9763,23.8304,23.8304,411041.57221392,0
+VRP.US,D,20201022,000000,23.8117,23.9853,23.8117,23.9666,247712.14933674,0
+VRP.US,D,20201023,000000,23.8985,24.0148,23.8985,23.9566,189538.81720877,0
+VRP.US,D,20201026,000000,23.9951,24.004,23.931,23.9566,114993.48939571,0
+VRP.US,D,20201027,000000,24.005,24.0148,23.9172,23.9853,140713.95547944,0
+VRP.US,D,20201028,000000,23.9073,23.929,23.6668,23.6668,306689.88001352,0
+VRP.US,D,20201029,000000,23.6767,23.8304,23.6087,23.6964,277042.77233765,0
+VRP.US,D,20201030,000000,23.7821,23.799,23.6185,23.7546,330086.41535908,0
+VRP.US,D,20201102,000000,23.7249,23.8788,23.6865,23.7634,214633.41456032,0
+VRP.US,D,20201103,000000,23.7546,23.9389,23.7546,23.8698,154696.08611907,0
+VRP.US,D,20201104,000000,23.8117,24.1104,23.8,23.9369,393303.21480713,0
+VRP.US,D,20201105,000000,24.0532,24.1587,23.9951,24.0907,353411.94452754,0
+VRP.US,D,20201106,000000,24.1489,24.2366,24.0434,24.1301,245427.7791829,0
+VRP.US,D,20201109,000000,24.2751,24.4674,24.2465,24.4584,165100.51980817,0
+VRP.US,D,20201110,000000,24.3609,24.5068,24.2938,24.4771,274401.34255055,0
+VRP.US,D,20201111,000000,24.5452,24.632,24.4486,24.4486,519712.46872824,0
+VRP.US,D,20201112,000000,24.554,24.5836,24.351,24.351,175357.86927334,0
+VRP.US,D,20201113,000000,24.419,24.5165,24.413,24.5165,113295.4273897,0
+VRP.US,D,20201116,000000,24.5836,24.6507,24.4968,24.6123,201664.64350491,0
+VRP.US,D,20201117,000000,24.5265,24.627,24.5068,24.5165,263611.44675732,0
+VRP.US,D,20201118,000000,24.6408,24.6507,24.5353,24.554,182041.57928382,0
+VRP.US,D,20201119,000000,24.4968,24.632,24.4968,24.554,104887.2816503,0
+VRP.US,D,20201120,000000,24.6024,24.633,24.5777,24.6024,82237.325537986,0
+VRP.US,D,20201123,000000,24.5836,24.6221,24.5088,24.6123,315975.45922676,0
+VRP.US,D,20201124,000000,24.6507,24.8636,24.5719,24.6507,306149.21869382,0
+VRP.US,D,20201125,000000,24.7186,24.7552,24.6704,24.7186,224185.77412454,0
+VRP.US,D,20201127,000000,24.7473,24.8154,24.632,24.8154,139786.81768167,0
+VRP.US,D,20201130,000000,24.8251,24.8251,24.7089,24.7571,138192.22181939,0
+VRP.US,D,20201201,000000,24.7186,24.8735,24.6704,24.8251,214830.20310819,0
+VRP.US,D,20201202,000000,24.7759,24.9021,24.7473,24.8824,130563.11527989,0
+VRP.US,D,20201203,000000,24.8341,24.9208,24.7857,24.8922,212499.17175229,0
+VRP.US,D,20201204,000000,24.8735,24.9208,24.7533,24.9119,118688.85372537,0
+VRP.US,D,20201207,000000,24.8538,24.9119,24.8538,24.9021,138207.43742876,0
+VRP.US,D,20201208,000000,24.8251,24.9405,24.767,24.9405,187856.9851861,0
+VRP.US,D,20201209,000000,24.9021,24.9789,24.8824,24.9691,116530.26594235,0
+VRP.US,D,20201210,000000,24.8636,24.9662,24.8054,24.8735,217957.51802128,0
+VRP.US,D,20201211,000000,24.9021,25.0263,24.8872,24.9119,157532.27570615,0
+VRP.US,D,20201214,000000,24.9208,25.0657,24.9208,24.9691,133593.05029298,0
+VRP.US,D,20201215,000000,24.9503,25.182,24.9119,25.0657,224256.78030162,0
+VRP.US,D,20201216,000000,25.0756,25.115,25.0076,25.0559,263054.55545428,0
+VRP.US,D,20201217,000000,25.1435,25.1435,24.9888,25.1238,207260.94463222,0
+VRP.US,D,20201218,000000,25.0953,25.1051,25.0597,25.0854,110458.22342865,0
+VRP.US,D,20201221,000000,25.0559,25.0559,24.8922,24.9789,196931.57461602,0
+VRP.US,D,20201222,000000,24.9503,24.9986,24.8922,24.9021,159816.64585999,0
+VRP.US,D,20201223,000000,24.9592,25.0203,24.8962,24.9888,163179.29553137,0
+VRP.US,D,20201224,000000,24.9888,25.05,24.9119,24.9119,67550.204997424,0
+VRP.US,D,20201228,000000,24.9306,25.0657,24.9208,25.046,205299.14539709,0
+VRP.US,D,20201229,000000,24.9888,25.0559,24.9208,24.9208,216883.29599957,0
+VRP.US,D,20201230,000000,24.9503,25.0559,24.9503,25.0559,103063.43727348,0
+VRP.US,D,20201231,000000,25.046,25.115,25.0125,25.0361,273433.62979444,0
+VRP.US,D,20210104,000000,25.115,25.1435,24.8538,24.8636,249399.05322919,0
+VRP.US,D,20210105,000000,24.8636,25.0174,24.8636,24.9888,135859.16171557,0
+VRP.US,D,20210106,000000,24.9503,24.9789,24.8251,24.8922,260922.34139418,0
+VRP.US,D,20210107,000000,24.9306,24.9592,24.8538,24.9208,295900.99859427,0
+VRP.US,D,20210108,000000,25.0559,25.0559,24.9021,24.9503,162918.60142413,0
+VRP.US,D,20210111,000000,24.9888,24.9888,24.8538,24.9119,310680.42716503,0
+VRP.US,D,20210112,000000,24.9503,24.9503,24.7957,24.8054,215237.9814394,0
+VRP.US,D,20210113,000000,24.8054,25.0559,24.8054,25.0076,493598.42554873,0
+VRP.US,D,20210114,000000,25.046,25.0657,24.9986,25.0657,303337.37408174,0
+VRP.US,D,20210115,000000,25.0756,25.1338,25.0076,25.0854,211523.34400452,0
+VRP.US,D,20210119,000000,25.1564,25.1564,25.0884,25.0983,377359.28493238,0
+VRP.US,D,20210120,000000,25.1268,25.1752,25.0785,25.1367,522504.02586117,0
+VRP.US,D,20210121,000000,25.1564,25.1652,25.0785,25.0884,348755.96805947,0
+VRP.US,D,20210122,000000,25.1081,25.1465,25.0785,25.118,398048.45618352,0
+VRP.US,D,20210125,000000,25.1564,25.2047,25.0884,25.0884,600686.8986883,0
+VRP.US,D,20210126,000000,25.1268,25.1623,25.1081,25.1081,142880.65825413,0
+VRP.US,D,20210127,000000,25.0884,25.1268,24.9326,25.0105,193329.53269051,0
+VRP.US,D,20210128,000000,25.0105,25.0884,24.9425,25.0588,203372.8492505,0
+VRP.US,D,20210129,000000,25.0687,25.1268,24.9622,25.0016,193271.71337489,0
+VRP.US,D,20210201,000000,25.0687,25.1455,25.0203,25.0884,482003.11683271,0
+VRP.US,D,20210202,000000,25.1465,25.1652,25.0983,25.118,387412.74523194,0
+VRP.US,D,20210203,000000,25.1652,25.1652,25.0105,25.0293,1280289.0482015,0
+VRP.US,D,20210204,000000,25.0884,25.1367,25.0391,25.0588,372692.15035077,0
+VRP.US,D,20210205,000000,25.118,25.1752,25.0016,25.1752,447149.22762947,0
+VRP.US,D,20210208,000000,25.1949,25.2136,25.1268,25.1367,463131.70371463,0
+VRP.US,D,20210209,000000,25.185,25.2234,25.1564,25.2047,293118.57082696,0
+VRP.US,D,20210210,000000,25.2234,25.2421,25.1465,25.1752,391666.01523861,0
+VRP.US,D,20210211,000000,25.2333,25.2333,25.1268,25.1465,262750.24326683,0
+VRP.US,D,20210212,000000,25.1465,25.2047,25.1268,25.1564,372083.52597585,0
+VRP.US,D,20210216,000000,25.1367,25.1752,25.0785,25.0983,349602.97031455,0
+VRP.US,D,20210217,000000,25.1367,25.1465,24.972,25.0785,429416.95646643,0
+VRP.US,D,20210218,000000,25.0391,25.1131,24.9523,25.0391,468870.0171961,0
+VRP.US,D,20210219,000000,25.0588,25.1465,24.9425,25.0687,621163.05140822,0
+VRP.US,D,20210222,000000,25.0588,25.0588,24.9041,24.9622,401339.08530388,0
+VRP.US,D,20210223,000000,24.9523,24.9573,24.8361,24.8558,377793.43698647,0
+VRP.US,D,20210224,000000,24.9041,24.972,24.8173,24.972,493988.95952263,0
+VRP.US,D,20210225,000000,24.9139,24.9376,24.4101,24.7109,1552998.4149899,0
+VRP.US,D,20210226,000000,24.7591,24.7591,24.6211,24.6911,342382.6564802,0
+VRP.US,D,20210301,000000,24.8271,24.8607,24.6418,24.7493,2961342.0316726,0
+VRP.US,D,20210302,000000,24.7877,24.8843,24.7443,24.8558,343299.65053839,0
+VRP.US,D,20210303,000000,24.8458,24.8843,24.7403,24.7591,322748.43414556,0
+VRP.US,D,20210304,000000,24.7975,24.8843,24.6911,24.7009,324934.41002545,0
+VRP.US,D,20210305,000000,24.7493,24.8271,24.7049,24.8271,381987.87330357,0
+VRP.US,D,20210308,000000,24.8271,24.8794,24.7591,24.8271,254401.94559096,0
+VRP.US,D,20210309,000000,24.7975,24.9819,24.7975,24.8843,478050.10151767,0
+VRP.US,D,20210310,000000,24.9228,24.972,24.8843,24.972,279949.96810181,0
+VRP.US,D,20210311,000000,25.0016,25.0884,24.9326,25.0687,313735.72152709,0
+VRP.US,D,20210312,000000,25.0391,25.0588,24.9326,24.972,480976.57038703,0
+VRP.US,D,20210315,000000,25.0016,25.1081,24.9425,25.0785,575605.48819821,0
+VRP.US,D,20210316,000000,25.0391,25.0687,24.9918,25.0016,541893.78407187,0
+VRP.US,D,20210317,000000,24.9918,25.0983,24.9622,24.9918,502212.48920164,0
+VRP.US,D,20210318,000000,25.0105,25.0105,24.8843,24.8843,335096.40833854,0
+VRP.US,D,20210319,000000,24.8655,25.0243,24.8409,24.972,301244.720606,0
+VRP.US,D,20210322,000000,24.9326,24.9326,24.8558,24.9139,257654.0285009,0
+VRP.US,D,20210323,000000,24.8843,24.9573,24.8617,24.9041,216890.39661728,0
+VRP.US,D,20210324,000000,24.9425,25.1081,24.8843,24.9228,284870.69617297,0
+VRP.US,D,20210325,000000,24.9425,25.0293,24.8942,24.9819,517131.90137862,0
+VRP.US,D,20210326,000000,24.9523,25.0293,24.9523,24.9918,387611.56252775,0
+VRP.US,D,20210329,000000,25.0016,25.0283,24.9523,24.972,220314.92310011,0
+VRP.US,D,20210330,000000,24.9819,24.9819,24.9041,24.9523,511433.14848153,0
+VRP.US,D,20210331,000000,24.9819,25.049,24.9228,25.0293,345409.54837141,0
+VRP.US,D,20210401,000000,25.0105,25.1268,24.9918,25.1081,517436.21356608,0
+VRP.US,D,20210405,000000,25.0785,25.1652,24.9523,25.1367,484594.84229587,0
+VRP.US,D,20210406,000000,25.0983,25.1652,25.0953,25.1465,554196.11143675,0
+VRP.US,D,20210407,000000,25.1081,25.1752,25.0766,25.1752,336879.67775705,0
+VRP.US,D,20210408,000000,25.2234,25.3299,25.1652,25.1652,388083.24641831,0
+VRP.US,D,20210409,000000,25.1752,25.252,25.1752,25.2136,280688.43234336,0
+VRP.US,D,20210412,000000,25.2421,25.252,25.2047,25.2421,325593.75309828,0
+VRP.US,D,20210413,000000,25.2421,25.2618,25.1889,25.2618,278773.29431031,0
+VRP.US,D,20210414,000000,25.2421,25.3102,25.2234,25.2718,357639.85518526,0
+VRP.US,D,20210415,000000,25.252,25.3398,25.252,25.3102,383099.62716175,0
+VRP.US,D,20210416,000000,25.2915,25.3693,25.2618,25.3013,371056.97953017,0
+VRP.US,D,20210419,000000,25.3595,25.3693,25.2728,25.3299,284608.98769176,0
+VRP.US,D,20210420,000000,25.3102,25.3496,25.2718,25.2718,401757.00737465,0
+VRP.US,D,20210421,000000,25.2618,25.3299,25.252,25.3102,362450.01649498,0
+VRP.US,D,20210422,000000,25.3299,25.3299,25.2421,25.2816,410652.05261397,0
+VRP.US,D,20210423,000000,25.2816,25.3398,25.2816,25.3398,350334.3339384,0
+VRP.US,D,20210426,000000,25.3793,25.3793,25.3201,25.3201,441478.87720321,0
+VRP.US,D,20210427,000000,25.3201,25.3693,25.3201,25.3201,297715.71360547,0
+VRP.US,D,20210428,000000,25.3496,25.389,25.3201,25.3595,357574.93525193,0
+VRP.US,D,20210429,000000,25.4077,25.4077,25.3398,25.3595,279123.25332589,0
+VRP.US,D,20210430,000000,25.3793,25.3793,25.3102,25.3595,290194.13070552,0
+VRP.US,D,20210503,000000,25.3398,25.386,25.3201,25.3299,619794.66093863,0
+VRP.US,D,20210504,000000,25.3595,25.4217,25.3201,25.4177,322611.4936612,0
+VRP.US,D,20210505,000000,25.389,25.389,25.3595,25.3595,122289.88127692,0
+VRP.US,D,20210506,000000,25.389,25.4077,25.3605,25.4077,344643.69603299,0
+VRP.US,D,20210507,000000,25.4274,25.4324,25.3595,25.399,276939.30619392,0
+VRP.US,D,20210510,000000,25.4177,25.4374,25.3398,25.3398,598413.686648,0
+VRP.US,D,20210511,000000,25.3595,25.4177,25.3102,25.3201,356346.52838857,0
+VRP.US,D,20210512,000000,25.3398,25.3398,25.2234,25.2333,546422.96379518,0
+VRP.US,D,20210513,000000,25.2618,25.3299,25.2333,25.2618,320155.69430843,0
+VRP.US,D,20210514,000000,25.3102,25.3398,25.2855,25.3299,232125.27909526,0
+VRP.US,D,20210517,000000,25.3398,25.3506,25.3013,25.3201,297415.45891385,0
+VRP.US,D,20210518,000000,25.3013,25.3398,25.2816,25.3398,184879.79761883,0
+VRP.US,D,20210519,000000,25.3013,25.3496,25.252,25.3496,311570.03312636,0
+VRP.US,D,20210520,000000,25.3496,25.4029,25.2994,25.3595,211497.98465556,0
+VRP.US,D,20210521,000000,25.467,25.467,25.3496,25.4177,324357.23124323,0
+VRP.US,D,20210524,000000,25.3595,25.3793,25.2915,25.3793,315100.05450085,0
+VRP.US,D,20210525,000000,25.399,25.399,25.3102,25.3299,223154.15580907,0
+VRP.US,D,20210526,000000,25.3496,25.3793,25.3102,25.3201,375650.06481284,0
+VRP.US,D,20210527,000000,25.3595,25.399,25.3201,25.3201,610464.44927125,0
+VRP.US,D,20210528,000000,25.3595,25.3822,25.3496,25.3693,479412.4057435,0
+VRP.US,D,20210601,000000,25.3496,25.4274,25.3496,25.4177,375277.78957019,0
+VRP.US,D,20210602,000000,25.4374,25.4374,25.4029,25.4374,333831.4840127,0
+VRP.US,D,20210603,000000,25.4374,25.4571,25.4177,25.4274,325108.88234626,0
+VRP.US,D,20210604,000000,25.4571,25.467,25.4374,25.467,461967.20241064,0
+VRP.US,D,20210607,000000,25.4768,25.5045,25.467,25.467,375939.16139091,0
+VRP.US,D,20210608,000000,25.4571,25.4857,25.4471,25.4768,329542.71091748,0
+VRP.US,D,20210609,000000,25.4768,25.5045,25.4571,25.4945,245590.07901622,0
+VRP.US,D,20210610,000000,25.5045,25.5142,25.4857,25.4857,309906.45983493,0
+VRP.US,D,20210611,000000,25.5242,25.5339,25.5064,25.5242,253108.61879428,0
+VRP.US,D,20210614,000000,25.5439,25.5537,25.5242,25.5242,186493.6665863,0
+VRP.US,D,20210615,000000,25.5339,25.5537,25.4945,25.5242,1037788.752262,0
+VRP.US,D,20210616,000000,25.5439,25.5734,25.5045,25.5045,410028.21262968,0
+VRP.US,D,20210617,000000,25.5439,25.5823,25.5142,25.5242,387286.96286113,0
+VRP.US,D,20210618,000000,25.5339,25.5872,25.5339,25.5537,671682.93202167,0
+VRP.US,D,20210621,000000,25.5339,25.5339,25.4571,25.4857,414217.57707699,0
+VRP.US,D,20210622,000000,25.5045,25.5045,25.467,25.4857,382186.69059937,0
+VRP.US,D,20210623,000000,25.5242,25.5242,25.4857,25.4857,241320.57902621,0
+VRP.US,D,20210624,000000,25.5045,25.5439,25.4857,25.4857,438994.67537962,0
+VRP.US,D,20210625,000000,25.5045,25.5488,25.5045,25.5339,343936.67738413,0
+VRP.US,D,20210628,000000,25.5439,25.5537,25.5142,25.5142,595831.09055046,0
+VRP.US,D,20210629,000000,25.5439,25.5537,25.4945,25.5537,456894.31824575,0
+VRP.US,D,20210630,000000,25.5537,25.5626,25.4945,25.5537,673992.66152446,0
+VRP.US,D,20210701,000000,25.5537,25.6266,25.5537,25.5922,455551.28712512,0
+VRP.US,D,20210702,000000,25.6119,25.6513,25.5636,25.6414,361829.21963257,0
+VRP.US,D,20210706,000000,25.6513,25.6612,25.5823,25.6217,259500.18910479,0
+VRP.US,D,20210707,000000,25.6414,25.6414,25.6217,25.6414,145333.41448501,0
+VRP.US,D,20210708,000000,25.602,25.6513,25.5922,25.6513,335154.22765416,0
+VRP.US,D,20210709,000000,25.6513,25.7094,25.6119,25.6414,286853.79726122,0
+VRP.US,D,20210712,000000,25.671,25.6809,25.6414,25.6414,308447.79008307,0
+VRP.US,D,20210713,000000,25.6809,25.6877,25.6217,25.6414,232822.15400453,0
+VRP.US,D,20210714,000000,25.671,25.6759,25.6119,25.6316,258090.20930292,0
+VRP.US,D,20210715,000000,25.6316,25.671,25.6119,25.6513,255513.69944913,0
+VRP.US,D,20210716,000000,25.6612,25.6769,25.6316,25.6316,279564.5059977,0
+VRP.US,D,20210719,000000,25.671,25.671,25.5655,25.6119,441985.04980835,0
+VRP.US,D,20210720,000000,25.602,25.6414,25.5813,25.6414,267854.57302441,0
+VRP.US,D,20210721,000000,25.6217,25.6612,25.602,25.6119,253713.18567336,0
+VRP.US,D,20210722,000000,25.6316,25.6809,25.6119,25.6513,252766.77477037,0
+VRP.US,D,20210723,000000,25.6897,25.6996,25.6612,25.6996,391441.83859385,0
+VRP.US,D,20210726,000000,25.6897,25.6897,25.6444,25.671,270463.54284487,0
+VRP.US,D,20210727,000000,25.6897,25.7094,25.6513,25.6897,224866.41905049,0
+VRP.US,D,20210728,000000,25.6897,25.7026,25.6612,25.6612,245687.45891619,0
+VRP.US,D,20210729,000000,25.6809,25.7183,25.6513,25.7183,377757.93389794,0
+VRP.US,D,20210730,000000,25.7094,25.7281,25.6897,25.7281,195145.26207566,0
+VRP.US,D,20210802,000000,25.7183,25.7479,25.6513,25.671,376900.78790328,0
+VRP.US,D,20210803,000000,25.7094,25.7676,25.6996,25.7676,421605.26261446,0
+VRP.US,D,20210804,000000,25.7775,25.7775,25.6897,25.7479,603239.06356709,0
+VRP.US,D,20210805,000000,25.7874,25.8071,25.7578,25.8071,333464.28063983,0
+VRP.US,D,20210806,000000,25.8169,25.8169,25.7094,25.7479,346518.25910771,0
+VRP.US,D,20210809,000000,25.8071,25.8071,25.738,25.738,358681.61724031,0
+VRP.US,D,20210810,000000,25.7874,25.7874,25.6897,25.7094,332539.17158997,0
+VRP.US,D,20210811,000000,25.738,25.738,25.7183,25.738,242469.86472083,0
+VRP.US,D,20210812,000000,25.7479,25.7479,25.6897,25.7183,211566.96208472,0
+VRP.US,D,20210813,000000,25.738,25.7775,25.7094,25.7578,407628.20384463,0
+VRP.US,D,20210816,000000,25.7578,25.7824,25.7183,25.7775,1328790.3246382,0
+VRP.US,D,20210817,000000,25.7775,25.7775,25.7134,25.7578,377990.22553437,0
+VRP.US,D,20210818,000000,25.7676,25.7775,25.7281,25.7479,370833.81725937,0
+VRP.US,D,20210819,000000,25.7578,25.7578,25.6897,25.7479,391328.22871055,0
+VRP.US,D,20210820,000000,25.7578,25.7578,25.7301,25.7479,197533.09837323,0
+VRP.US,D,20210823,000000,25.7094,25.7094,25.5537,25.6612,1454021.8903939,0
+VRP.US,D,20210824,000000,25.6809,25.6809,25.6414,25.6513,204042.3360629,0
+VRP.US,D,20210825,000000,25.6809,25.6897,25.6513,25.6612,349009.56154902,0
+VRP.US,D,20210826,000000,25.671,25.6897,25.6316,25.6809,303957.15657018,0
+VRP.US,D,20210827,000000,25.6612,25.7134,25.6414,25.7094,345631.69626826,0
+VRP.US,D,20210830,000000,25.6996,25.7183,25.6612,25.7094,366943.69312973,0
+VRP.US,D,20210831,000000,25.7094,25.7479,25.6809,25.7183,589808.75236072,0
+VRP.US,D,20210901,000000,25.738,25.7578,25.672,25.7578,376040.59878674,0
+VRP.US,D,20210902,000000,25.738,25.8071,25.7183,25.8071,261607.04381596,0
+VRP.US,D,20210903,000000,25.8366,25.8366,25.7183,25.7775,361714.59537529,0
+VRP.US,D,20210907,000000,25.7775,25.7775,25.738,25.738,249711.48040831,0
+VRP.US,D,20210908,000000,25.7281,25.7775,25.7281,25.7775,451893.4546319,0
+VRP.US,D,20210909,000000,25.7578,25.7874,25.7479,25.7578,204207.67901809,0
+VRP.US,D,20210910,000000,25.7676,25.7676,25.738,25.7578,183429.24285863,0
+VRP.US,D,20210913,000000,25.7676,25.7834,25.738,25.738,149882.88168748,0
+VRP.US,D,20210914,000000,25.7578,25.7874,25.738,25.738,328229.09664164,0
+VRP.US,D,20210915,000000,25.7676,25.7775,25.738,25.7775,301206.17439558,0
+VRP.US,D,20210916,000000,25.7874,25.8159,25.7676,25.7676,278373.63097079,0
+VRP.US,D,20210917,000000,25.7972,25.8268,25.7874,25.7874,472299.61554872,0
+VRP.US,D,20210920,000000,25.6996,25.738,25.6316,25.6414,390536.0026492,0
+VRP.US,D,20210921,000000,25.6316,25.7281,25.6217,25.6414,231947.76365257,0
+VRP.US,D,20210922,000000,25.6809,25.7281,25.671,25.7281,246419.836914,0
+VRP.US,D,20210923,000000,25.6996,25.738,25.6414,25.6414,259963.75800369,0
+VRP.US,D,20210924,000000,25.6119,25.6513,25.602,25.6513,267787.62434317,0
+VRP.US,D,20210927,000000,25.6316,25.6513,25.6119,25.6316,190597.82362112,0
+VRP.US,D,20210928,000000,25.5922,25.602,25.4847,25.5242,542230.556226,0
+VRP.US,D,20210929,000000,25.5439,25.5823,25.5242,25.5823,570974.87107909,0
+VRP.US,D,20210930,000000,25.6217,25.6316,25.5537,25.5636,256248.10619486,0
+VRP.US,D,20211001,000000,25.6119,25.6119,25.5439,25.5636,405613.65716367,0
+VRP.US,D,20211004,000000,25.602,25.6069,25.5045,25.5142,162538.21118981,0
+VRP.US,D,20211005,000000,25.5339,25.5537,25.5045,25.5045,224102.59545997,0
+VRP.US,D,20211006,000000,25.466,25.466,25.4067,25.4561,332974.33801803,0
+VRP.US,D,20211007,000000,25.4847,25.5359,25.4758,25.4847,461557.39533153,0
+VRP.US,D,20211008,000000,25.4758,25.5045,25.4364,25.4462,262120.31703879,0
+VRP.US,D,20211011,000000,25.4067,25.4364,25.4067,25.4167,289022.52878382,0
+VRP.US,D,20211012,000000,25.4067,25.4925,25.4067,25.4561,279726.80583101,0
+VRP.US,D,20211013,000000,25.4758,25.5045,25.466,25.5045,281398.4941141,0
+VRP.US,D,20211014,000000,25.5242,25.5823,25.5232,25.5537,223728.2914694,0
+VRP.US,D,20211015,000000,25.602,25.6513,25.5439,25.5439,222294.98106648,0
+VRP.US,D,20211018,000000,25.5142,25.5922,25.5142,25.5823,302503.5586881,0
+VRP.US,D,20211019,000000,25.5636,25.6119,25.5339,25.5339,330447.53248818,0
+VRP.US,D,20211020,000000,25.5734,25.6129,25.5339,25.5734,360887.88059936,0
+VRP.US,D,20211021,000000,25.5636,25.5823,25.5537,25.5636,236289.2841936,0
+VRP.US,D,20211022,000000,25.5823,25.5823,25.5537,25.5734,286142.72111654,0
+VRP.US,D,20211025,000000,25.5823,25.5823,25.5439,25.5734,257348.7019395,0
+VRP.US,D,20211026,000000,25.5636,25.5636,25.5339,25.5537,264839.85362069,0
+VRP.US,D,20211027,000000,25.5537,25.5922,25.5242,25.5339,565317.70751429,0
+VRP.US,D,20211028,000000,25.5339,25.5892,25.5339,25.5636,437811.91534437,0
+VRP.US,D,20211029,000000,25.5823,25.5843,25.5339,25.5439,262908.48560431,0
+VRP.US,D,20211101,000000,25.5439,25.5734,25.5242,25.5537,566621.17805057,0
+VRP.US,D,20211102,000000,25.5636,25.5823,25.5439,25.5537,594927.28335372,0
+VRP.US,D,20211103,000000,25.5242,25.5636,25.5242,25.5636,189510.41473794,0
+VRP.US,D,20211104,000000,25.5823,25.6316,25.5389,25.5734,449802.82990409,0
+VRP.US,D,20211105,000000,25.6217,25.6414,25.5922,25.6119,323224.17553195,0
+VRP.US,D,20211108,000000,25.6217,25.6414,25.602,25.602,251091.02899144,0
+VRP.US,D,20211109,000000,25.6414,25.6414,25.5922,25.5922,407811.80553105,0
+VRP.US,D,20211110,000000,25.602,25.6217,25.5242,25.5439,324047.847186,0
+VRP.US,D,20211111,000000,25.5439,25.5823,25.4945,25.4945,184074.38469603,0
+VRP.US,D,20211112,000000,25.5339,25.5439,25.4945,25.5242,319017.56672736,0
+VRP.US,D,20211115,000000,25.5439,25.5537,25.4758,25.4847,285442.80308538,0
+VRP.US,D,20211116,000000,25.5045,25.5045,25.4462,25.466,322565.84683308,0
+VRP.US,D,20211117,000000,25.4561,25.4995,25.4067,25.4561,366504.46920583,0
+VRP.US,D,20211118,000000,25.466,25.4828,25.4067,25.4462,835591.56242898,0
+VRP.US,D,20211119,000000,25.466,25.466,25.4067,25.4462,312216.18933772,0
+VRP.US,D,20211122,000000,25.3181,25.3378,25.2895,25.2994,308916.43085175,0
+VRP.US,D,20211123,000000,25.2994,25.2994,25.2116,25.2214,454888.90093042,0
+VRP.US,D,20211124,000000,25.2402,25.2648,25.1722,25.2313,350291.73023216,0
+VRP.US,D,20211126,000000,25.044,25.1623,25.0154,25.1228,300217.15978635,0
+VRP.US,D,20211129,000000,25.1722,25.1722,25.1228,25.1426,319506.4949752,0
+VRP.US,D,20211130,000000,25.1525,25.1722,25.044,25.0637,536267.05172583,0
+VRP.US,D,20211201,000000,25.1328,25.1525,25.0588,25.0933,324442.43865573,0
+VRP.US,D,20211202,000000,25.0637,25.1228,24.8685,25.1031,430965.90550058,0
+VRP.US,D,20211203,000000,25.1228,25.1672,25.0933,25.0933,448763.09659694,0
+VRP.US,D,20211206,000000,25.1328,25.1525,25.0933,25.1131,566738.84542971,0
+VRP.US,D,20211207,000000,25.1623,25.2451,24.8587,25.2214,414960.09881439,0
+VRP.US,D,20211208,000000,25.2116,25.2609,25.2077,25.2116,323659.34196,0
+VRP.US,D,20211209,000000,25.2214,25.2313,25.1919,25.1919,331521.7545099,0
+VRP.US,D,20211210,000000,25.2402,25.2402,25.2017,25.2402,410281.80611923,0
+VRP.US,D,20211213,000000,25.2501,25.2501,25.2017,25.2116,222120.50874567,0
+VRP.US,D,20211214,000000,25.2116,25.2116,24.9672,25.2017,288724.30284011,0
+VRP.US,D,20211215,000000,25.1623,25.2116,25.1475,25.2116,317003.0200464,0
+VRP.US,D,20211216,000000,25.2214,25.2599,25.1919,25.2402,467281.50757758,0
+VRP.US,D,20211217,000000,25.2313,25.3378,25.1919,25.1919,296581.64352021,0
+VRP.US,D,20211220,000000,25.1525,25.1525,25.0667,25.1131,346690.70268061,0
+VRP.US,D,20211221,000000,25.1722,25.182,25.1031,25.182,424967.91228583,0
+VRP.US,D,20211222,000000,25.1623,25.2313,25.1525,25.2116,380998.85869434,0
+VRP.US,D,20211223,000000,25.2501,25.2599,25.1919,25.2017,1029958.7996787,0
+VRP.US,D,20211227,000000,25.2313,25.2599,25.2106,25.2214,276497.03914815,0
+VRP.US,D,20211228,000000,25.2214,25.2678,25.1919,25.1919,374180.23694742,0
+VRP.US,D,20211229,000000,25.182,25.2797,25.182,25.2402,423339.84208295,0
+VRP.US,D,20211230,000000,25.2797,25.3181,25.2797,25.3181,290738.84952106,0
+VRP.US,D,20211231,000000,25.3476,25.3576,25.2885,25.3576,517882.53810768,0
+VRP.US,D,20220103,000000,25.3773,25.3773,25.3181,25.3576,541680.76554067,0
+VRP.US,D,20220104,000000,25.3773,25.3773,25.2994,25.3082,526387.0493731,0
+VRP.US,D,20220105,000000,25.3279,25.3476,25.2402,25.2599,728692.7772196,0
+VRP.US,D,20220106,000000,25.2797,25.2797,25.1919,25.2797,480270.56611212,0
+VRP.US,D,20220107,000000,25.2599,25.3181,25.2214,25.2599,244751.19175278,0
+VRP.US,D,20220110,000000,25.2214,25.2599,25.182,25.2214,373201.36607777,0
+VRP.US,D,20220111,000000,25.2501,25.3279,25.1919,25.2797,700825.89584033,0
+VRP.US,D,20220112,000000,25.3181,25.3279,25.2797,25.2797,382715.17943159,0
+VRP.US,D,20220113,000000,25.3378,25.3378,25.2797,25.2797,435528.5595645,0
+VRP.US,D,20220114,000000,25.3082,25.3181,25.2797,25.2797,342397.87208957,0
+VRP.US,D,20220118,000000,25.2599,25.2994,25.1426,25.1623,431123.13346411,0
+VRP.US,D,20220119,000000,25.1623,25.2618,25.1623,25.2402,367567.53311401,0
+VRP.US,D,20220120,000000,25.2214,25.2885,25.1426,25.1426,492044.40464479,0
+VRP.US,D,20220121,000000,25.2017,25.2017,25.1278,25.1623,272433.45707166,0
+VRP.US,D,20220124,000000,25.1525,25.1525,25.0342,25.0834,658397.67629132,0
+VRP.US,D,20220125,000000,25.0834,25.1328,25.0352,25.1031,431620.17670361,0
+VRP.US,D,20220126,000000,25.1328,25.1919,25.0342,25.0342,807776.41412159,0
+VRP.US,D,20220127,000000,25.044,25.0637,24.8972,24.9169,583202.13477106,0
+VRP.US,D,20220128,000000,24.9267,24.976,24.7985,24.8675,688869.4699952,0
+VRP.US,D,20220131,000000,24.8872,24.9069,24.7937,24.8872,377504.34040839,0
+VRP.US,D,20220201,000000,24.8872,25.041,24.8872,24.9859,802135.48054011,0
+VRP.US,D,20220202,000000,25.0243,25.0243,24.9169,24.9169,452888.55548488,0
+VRP.US,D,20220203,000000,24.8577,24.8577,24.76,24.8084,474733.0986744,0
+VRP.US,D,20220204,000000,24.8281,24.8281,24.6812,24.7503,1680072.0838536,0
+VRP.US,D,20220207,000000,24.769,24.7788,24.6221,24.6418,1140841.0314219,0
+VRP.US,D,20220208,000000,24.6123,24.6171,24.4851,24.5048,1213895.2295164,0
+VRP.US,D,20220209,000000,24.5333,24.5826,24.4949,24.5432,826554.50483551,0
+VRP.US,D,20220210,000000,24.4949,24.4949,24.347,24.4062,716625.78461303,0
+VRP.US,D,20220211,000000,24.3963,24.4062,24.2298,24.3273,1412740.9277915,0
+VRP.US,D,20220214,000000,24.2889,24.2889,24.0936,24.1607,764645.23341956,0
+VRP.US,D,20220215,000000,24.1508,24.2298,24.0532,24.2001,706946.62830402,0
+VRP.US,D,20220216,000000,24.2001,24.3155,24.1715,24.279,680114.40836211,0
+VRP.US,D,20220217,000000,24.3076,24.3372,24.2198,24.2593,546974.78322843,0
+VRP.US,D,20220218,000000,24.2593,24.2889,24.2298,24.2692,354822.93870337,0
+VRP.US,D,20220222,000000,24.1311,24.2001,24.1016,24.1114,438497.63214011,0
+VRP.US,D,20220223,000000,24.1114,24.1677,24.072,24.0917,270030.40516472,0
+VRP.US,D,20220224,000000,23.9941,24.0532,23.9694,24.0532,617110.62744527,0
+VRP.US,D,20220225,000000,24.0622,24.2198,24.0622,24.2001,268302.92631394,0
+VRP.US,D,20220228,000000,24.1903,24.2376,24.141,24.2198,332676.11207431,0
+VRP.US,D,20220301,000000,24.2001,24.2593,24.1804,24.2593,565201.0545091,0
+VRP.US,D,20220302,000000,24.2593,24.2692,24.2001,24.2692,305369.16511998,0
+VRP.US,D,20220303,000000,24.2692,24.2692,24.1804,24.2001,313246.79327924,0
+VRP.US,D,20220304,000000,24.1607,24.1804,24.072,24.1016,298480.55156995,0
+VRP.US,D,20220307,000000,24.1016,24.1016,23.9055,23.9055,358103.42408415,0
+VRP.US,D,20220308,000000,23.8758,23.9252,23.8177,23.9252,413147.41255111,0
+VRP.US,D,20220309,000000,23.9252,23.9941,23.8905,23.9349,402758.19447137,0
+VRP.US,D,20220310,000000,23.9547,23.9646,23.8758,23.9152,351330.44916535,0
+VRP.US,D,20220311,000000,23.9547,23.9547,23.8177,23.8177,260652.5179213,0
+VRP.US,D,20220314,000000,23.8264,23.8768,23.6698,23.6796,601505.49847254,0
+VRP.US,D,20220315,000000,23.6698,23.6993,23.6501,23.6796,316347.73446941,0
+VRP.US,D,20220316,000000,23.7388,23.8364,23.6304,23.788,456684.34283641,0
+VRP.US,D,20220317,000000,23.798,24.003,23.7683,23.9055,521644.85111859,0
+VRP.US,D,20220318,000000,23.9055,24.004,23.8857,24.004,365174.62494665,0
+VRP.US,D,20220321,000000,23.9055,23.9055,23.8077,23.8364,522487.79587784,0
+VRP.US,D,20220322,000000,23.8264,23.8462,23.788,23.788,286734.10113416,0
+VRP.US,D,20220323,000000,23.7783,23.8364,23.7783,23.8264,555695.35614695,0
+VRP.US,D,20220324,000000,23.8561,23.8659,23.7783,23.8077,541467.74700944,0
+VRP.US,D,20220325,000000,23.8364,23.8364,23.7486,23.7586,509231.95699228,0
+VRP.US,D,20220328,000000,23.7388,23.8177,23.6895,23.7683,423055.81737466,0
+VRP.US,D,20220329,000000,23.8364,23.9646,23.8107,23.9646,588376.45633176,0
+VRP.US,D,20220330,000000,23.9646,24.0207,23.9212,24.0138,678152.60912697,0
+VRP.US,D,20220331,000000,24.0434,24.0532,23.9744,23.9941,435513.34395513,0
+VRP.US,D,20220401,000000,24.0138,24.0532,24.004,24.0335,382287.11362124,0
+VRP.US,D,20220404,000000,24.0532,24.1016,24.0306,24.0917,261813.97610342,0
+VRP.US,D,20220405,000000,24.0917,24.0986,23.8758,23.8955,1243780.7150724,0
+VRP.US,D,20220406,000000,23.8561,23.9339,23.8077,23.8364,402874.84747656,0
+VRP.US,D,20220407,000000,23.8758,23.8945,23.8177,23.8561,452172.40747041,0
+VRP.US,D,20220408,000000,23.8561,23.8857,23.8077,23.8364,447981.01427519,0
+VRP.US,D,20220411,000000,23.8177,23.8264,23.7289,23.7586,391340.40119804,0
+VRP.US,D,20220412,000000,23.798,23.8067,23.7092,23.7092,1678412.5680579,0
+VRP.US,D,20220413,000000,23.7683,23.793,23.7092,23.7683,520230.81382088,0
+VRP.US,D,20220414,000000,23.8077,23.8077,23.6993,23.6993,362446.97337309,0
+VRP.US,D,20220418,000000,23.7586,23.7766,23.7092,23.7486,413385.79043128,0
+VRP.US,D,20220419,000000,23.7486,23.7486,23.6106,23.6501,469942.21046989,0
+VRP.US,D,20220420,000000,23.6501,23.7783,23.6304,23.7092,1615746.5736691,0
+VRP.US,D,20220421,000000,23.7092,23.7421,23.5712,23.5712,457918.83594353,0
+VRP.US,D,20220422,000000,23.5909,23.6216,23.512,23.5317,431315.86451615,0
+VRP.US,D,20220425,000000,23.5219,23.5449,23.4726,23.5219,356699.53052602,0
+VRP.US,D,20220426,000000,23.5317,23.5611,23.4627,23.4726,429239.44102375,0
+VRP.US,D,20220427,000000,23.5021,23.5317,23.4332,23.4726,778083.65961758,0
+VRP.US,D,20220428,000000,23.4529,23.5214,23.3661,23.5021,654585.65895646,0
+VRP.US,D,20220429,000000,23.4627,23.5218,23.2655,23.3346,427728.02382605,0
+VRP.US,D,20220502,000000,23.3346,23.3649,23.1079,23.1176,536638.31259452,0
+VRP.US,D,20220503,000000,23.167,23.1922,23.1176,23.1473,657949.3230018,0
+VRP.US,D,20220504,000000,23.1079,23.2361,23.0487,23.2261,712276.14908033,0
+VRP.US,D,20220505,000000,23.1867,23.2064,23.0685,23.1176,377879.65877293,0
+VRP.US,D,20220506,000000,23.1373,23.1373,23.0108,23.0487,419785.47573347,0
+VRP.US,D,20220509,000000,22.9698,22.9698,22.7529,22.891,750596.15409869,0
+VRP.US,D,20220510,000000,22.8516,22.9135,22.7431,22.8811,640741.48317515,0
+VRP.US,D,20220511,000000,22.8516,22.9303,22.7628,22.8121,903861.97293671,0
+VRP.US,D,20220512,000000,22.7628,22.8372,22.6018,22.6938,930454.80062449,0
+VRP.US,D,20220513,000000,22.6741,22.8023,22.5657,22.7529,757471.58078727,0
+VRP.US,D,20220516,000000,22.7431,22.7529,22.6149,22.6642,847199.04363249,0
+VRP.US,D,20220517,000000,22.7036,22.7529,22.6337,22.7135,881626.89577329,0
+VRP.US,D,20220518,000000,22.6642,22.6741,22.4966,22.5557,494591.49765379,0
+VRP.US,D,20220519,000000,22.4375,22.5754,22.4375,22.4868,544141.63676323,0
+VRP.US,D,20220520,000000,22.5163,22.546,22.3586,22.4178,739752.49648569,0
+VRP.US,D,20220523,000000,22.3093,22.329,22.2132,22.2798,473750.17030892,0
+VRP.US,D,20220524,000000,22.2009,22.3196,22.1613,22.2698,544406.38836631,0
+VRP.US,D,20220525,000000,22.2601,22.4966,22.2601,22.4966,795273.24071299,0
+VRP.US,D,20220526,000000,22.536,22.7426,22.5163,22.6988,436465.84110187,0
+VRP.US,D,20220527,000000,22.8023,23.0093,22.7735,22.9994,283420.14141276,0
+VRP.US,D,20220531,000000,23.0093,23.0142,22.8811,22.9304,521550.51434048,0
+VRP.US,D,20220601,000000,22.9304,22.9797,22.8121,22.8614,652325.63377762,0
+VRP.US,D,20220602,000000,22.8516,22.9402,22.8516,22.9304,362704.62435847,0
+VRP.US,D,20220603,000000,22.9205,22.9205,22.822,22.8713,610620.66286081,0
+VRP.US,D,20220606,000000,22.9205,22.947,22.8121,22.8318,351591.1432726,0
+VRP.US,D,20220607,000000,22.8023,22.9205,22.8023,22.9107,402269.26622352,0
+VRP.US,D,20220608,000000,22.8417,22.9698,22.8367,22.8811,286029.11123322,0
+VRP.US,D,20220609,000000,22.822,22.8346,22.7727,22.7727,283525.63630442,0
+VRP.US,D,20220610,000000,22.7233,22.7529,22.5393,22.5754,725397.07622945,0
+VRP.US,D,20220613,000000,22.3783,22.3783,22.0047,22.0728,644160.93778819,0
+VRP.US,D,20220614,000000,22.1122,22.2404,22.0728,22.2009,562720.91018134,0
+VRP.US,D,20220615,000000,22.1516,22.3152,22.1418,22.1614,571529.73363422,0
+VRP.US,D,20220616,000000,22.0629,22.2321,21.8953,22.0038,482649.27304409,0
+VRP.US,D,20220617,000000,21.984,22.053,21.8339,21.8559,580509.98628604,0
+VRP.US,D,20220621,000000,21.8608,22.0688,21.8212,22.0391,673237.64608599,0
+VRP.US,D,20220622,000000,21.9499,22.0411,21.8311,21.8311,485379.93546969,0
+VRP.US,D,20220623,000000,21.8905,22.0292,21.8509,21.9895,465335.93762699,0
+VRP.US,D,20220624,000000,21.9797,22.0985,21.9648,22.0292,554597.04718991,0
+VRP.US,D,20220627,000000,22.0292,22.0885,22.0193,22.0688,283598.23884319,0
+VRP.US,D,20220628,000000,22.0787,22.148,21.9499,21.9599,251082.01629269,0
+VRP.US,D,20220629,000000,21.9401,22.0292,21.9005,21.9797,353691.65710756,0
+VRP.US,D,20220630,000000,21.9203,22.0243,21.9103,21.9797,403875.35030616,0
+VRP.US,D,20220701,000000,21.9797,22.049,21.9203,21.9995,174013.48061645,0
+VRP.US,D,20220705,000000,21.9103,22.0292,21.8014,21.9697,671909.05229325,0
+VRP.US,D,20220706,000000,21.9499,22.1084,21.8871,21.9697,367272.38940231,0
+VRP.US,D,20220707,000000,21.9599,22.0588,21.9261,21.9499,232446.36825308,0
+VRP.US,D,20220708,000000,21.9401,22.0985,21.9401,22.0094,212195.40861136,0
+VRP.US,D,20220711,000000,22.0292,22.158,22.0292,22.1183,238452.29870368,0
+VRP.US,D,20220712,000000,22.0787,22.2154,22.0787,22.158,539038.56775232,0
+VRP.US,D,20220713,000000,22.1282,22.2372,22.0787,22.2174,534656.02546185,0
+VRP.US,D,20220714,000000,22.1183,22.2174,22.0589,22.1778,306077.31892607,0
+VRP.US,D,20220715,000000,22.2471,22.2768,22.1876,22.257,250924.52341148,0
+VRP.US,D,20220718,000000,22.2471,22.3665,22.2471,22.3167,339750.95142004,0
+VRP.US,D,20220719,000000,22.3267,22.6253,22.3267,22.5656,632220.11477779,0
+VRP.US,D,20220720,000000,22.5457,22.7035,22.506,22.6353,315969.40954067,0
+VRP.US,D,20220721,000000,22.6751,22.8692,22.6751,22.8144,269573.70292218,0
+VRP.US,D,20220722,000000,22.8244,22.9438,22.7846,22.9438,238243.39010325,0
+VRP.US,D,20220725,000000,22.8642,23.0135,22.7348,23.0135,472305.52060435,0
+VRP.US,D,20220726,000000,22.9239,23.0036,22.8542,22.9389,399299.24110226,0
+VRP.US,D,20220727,000000,22.9239,23.123,22.8817,23.0931,699673.81815757,0
+VRP.US,D,20220728,000000,23.133,23.2224,23.0434,23.2026,841976.28785116,0
+VRP.US,D,20220729,000000,23.1429,23.2522,23.0931,23.2325,333081.22953185,0
+VRP.US,D,20220801,000000,23.1927,23.3022,23.0991,23.2922,517548.9194949,0
+VRP.US,D,20220802,000000,23.2823,23.2823,23.153,23.2325,333268.09024449,0
+VRP.US,D,20220803,000000,23.2723,23.4614,23.1827,23.4216,685735.61639877,0
+VRP.US,D,20220804,000000,23.4017,23.5112,23.4017,23.4714,624552.79779471,0
+VRP.US,D,20220805,000000,23.4614,23.4614,23.3221,23.3818,351166.53355823,0
+VRP.US,D,20220808,000000,23.342,23.4087,23.2801,23.3022,352721.69690857,0
+VRP.US,D,20220809,000000,23.3121,23.3772,23.2633,23.2922,198997.61731187,0
+VRP.US,D,20220810,000000,23.3818,23.4515,23.3121,23.3918,415186.42018642,0
+VRP.US,D,20220811,000000,23.4415,23.5411,23.3519,23.4316,282594.67978508,0
+VRP.US,D,20220812,000000,23.4515,23.561,23.2724,23.561,497344.85609781,0
+VRP.US,D,20220815,000000,23.5411,23.5511,23.4415,23.4515,392889.71773328,0
+VRP.US,D,20220816,000000,23.4216,23.5809,23.4017,23.4515,552693.80288312,0
+VRP.US,D,20220817,000000,23.5012,23.5012,23.2923,23.3818,459949.60713805,0
+VRP.US,D,20220818,000000,23.3818,23.4017,23.3221,23.3918,255242.69181585,0
+VRP.US,D,20220819,000000,23.3818,23.3818,23.2773,23.3619,197493.68996338,0
+VRP.US,D,20220822,000000,23.2225,23.2225,22.9737,22.9836,216115.46506798,0
+VRP.US,D,20220823,000000,22.9737,23.0431,22.8742,22.8941,168635.76539069,0
+VRP.US,D,20220824,000000,22.8841,22.9986,22.8509,22.8642,216804.63952426,0
+VRP.US,D,20220825,000000,22.8642,23.113,22.8642,23.113,845271.4660095,0
+VRP.US,D,20220826,000000,23.123,23.123,22.826,22.9239,525980.75799581,0
+VRP.US,D,20220829,000000,22.7945,22.9339,22.7945,22.8443,394866.82462829,0
+VRP.US,D,20220830,000000,22.904,22.9319,22.7846,22.7945,263305.83202892,0
+VRP.US,D,20220831,000000,22.8244,22.9737,22.7149,22.7348,303371.38084993,0
+VRP.US,D,20220901,000000,22.6651,22.69,22.5556,22.6651,375058.5844612,0
+VRP.US,D,20220902,000000,22.6253,22.7547,22.4859,22.6452,404859.85424446,0
+VRP.US,D,20220906,000000,22.6054,22.6552,22.5059,22.5556,431592.99168152,0
+VRP.US,D,20220907,000000,22.5457,22.685,22.5457,22.6552,654209.40121981,0
+VRP.US,D,20220908,000000,22.6253,22.7248,22.5457,22.7248,374367.40074993,0
+VRP.US,D,20220909,000000,22.7547,22.7945,22.6552,22.7547,300674.96067402,0
+VRP.US,D,20220912,000000,22.7846,22.904,22.6951,22.904,381840.82462796,0
+VRP.US,D,20220913,000000,22.7945,22.7945,22.6601,22.685,495784.66961004,0
+VRP.US,D,20220914,000000,22.685,22.8045,22.6552,22.685,320644.94586657,0
+VRP.US,D,20220915,000000,22.695,22.7712,22.6648,22.6651,333595.59880535,0
+VRP.US,D,20220916,000000,22.7149,22.7447,22.5954,22.7049,198026.14253165,0
+VRP.US,D,20220919,000000,22.5855,22.6153,22.5357,22.6054,335284.3776115,0
+VRP.US,D,20220920,000000,22.5556,22.5903,22.4262,22.4959,407529.14947822,0
+VRP.US,D,20220921,000000,22.5059,22.5521,22.3666,22.4561,402593.41463311,0
+VRP.US,D,20220922,000000,22.4362,22.5754,22.322,22.3964,778465.74735902,0
+VRP.US,D,20220923,000000,22.3167,22.378,22.0778,22.1674,931971.82279098,0
+VRP.US,D,20220926,000000,22.1276,22.1774,21.9783,22.1575,652039.40584724,0
+VRP.US,D,20220927,000000,22.1376,22.1972,21.9186,21.9285,1082529.3165477,0
+VRP.US,D,20220928,000000,21.9186,22.038,21.8588,21.9882,1075681.7755943,0
+VRP.US,D,20220929,000000,22.0181,22.0181,21.7991,21.8987,917983.38965781,0
+VRP.US,D,20220930,000000,21.819,21.9335,21.7991,21.7991,323881.85563065,0
+VRP.US,D,20221003,000000,21.8987,22.038,21.8887,21.9484,310724.24942948,0
+VRP.US,D,20221004,000000,22.0778,22.1417,22.0281,22.1376,1380299.8991559,0
+VRP.US,D,20221005,000000,22.1575,22.2122,22.048,22.1774,530164.02685293,0
+VRP.US,D,20221006,000000,22.1475,22.2471,22.048,22.1674,1090305.1332994,0
+VRP.US,D,20221007,000000,22.1674,22.2437,22.048,22.1077,324742.82138726,0
+VRP.US,D,20221010,000000,22.1077,22.1077,22.0163,22.0281,247000.72791004,0
+VRP.US,D,20221011,000000,21.9882,22.0878,21.9385,21.9584,407555.26979289,0
+VRP.US,D,20221012,000000,21.9385,21.9783,21.829,21.8389,319269.61083645,0
+VRP.US,D,20221013,000000,21.7593,21.9385,21.6498,21.9186,868326.66221555,0
+VRP.US,D,20221014,000000,21.8987,21.9186,21.8293,21.8588,213402.97085227,0
+VRP.US,D,20221017,000000,21.8887,21.9584,21.8091,21.8091,408742.73948288,0
+VRP.US,D,20221018,000000,21.8688,21.9452,21.7494,21.7494,467166.85100681,0
+VRP.US,D,20221019,000000,21.7593,21.8296,21.6797,21.7294,243125.87969152,0
+VRP.US,D,20221020,000000,21.6996,21.7941,21.6498,21.6498,388439.21796455,0
+VRP.US,D,20221021,000000,21.6498,21.7088,21.5801,21.61,473745.15179365,0
+VRP.US,D,20221024,000000,21.63,21.785,21.6,21.75,1608513,0
+VRP.US,D,20221025,000000,21.65,21.9,21.62,21.88,883851,0
+VRP.US,D,20221026,000000,21.87,21.9,21.68,21.68,1723053,0
+VRP.US,D,20221027,000000,21.68,21.94,21.67,21.88,488541,0
+VRP.US,D,20221028,000000,21.91,22,21.8601,21.96,469501,0
+VRP.US,D,20221031,000000,21.97,22.02,21.9305,21.96,335521,0
+VRP.US,D,20221101,000000,22,22.05,21.92,21.94,578328,0
+VRP.US,D,20221102,000000,21.97,22,21.58,21.62,1048955,0
+VRP.US,D,20221103,000000,21.55,21.83,21.5261,21.73,542283,0
+VRP.US,D,20221104,000000,21.81,21.9,21.72,21.79,382427,0
+VRP.US,D,20221107,000000,21.78,21.88,21.7501,21.84,438838,0
+VRP.US,D,20221108,000000,21.89,22.0518,21.86,22.01,437588,0
+VRP.US,D,20221109,000000,21.93,22.05,21.93,21.97,997892,0
+VRP.US,D,20221110,000000,22.12,22.75,21.9001,22.75,1291240,0
+VRP.US,D,20221111,000000,22.67,22.84,22.58,22.75,307440,0
+VRP.US,D,20221114,000000,22.87,22.87,22.35,22.4,910353,0
+VRP.US,D,20221115,000000,22.52,22.543,22.05,22.34,1201171,0
+VRP.US,D,20221116,000000,22.33,22.4,22.27,22.28,311932,0
+VRP.US,D,20221117,000000,22.22,22.35,22.1332,22.27,488989,0
+VRP.US,D,20221118,000000,22.27,22.38,22.23,22.38,330874,0
+VRP.US,D,20221121,000000,22.19,22.288,22.12,22.2,531158,0
+VRP.US,D,20221122,000000,22.16,22.31,22.1325,22.22,455455,0
+VRP.US,D,20221123,000000,22.22,22.37,22.22,22.24,406896,0
+VRP.US,D,20221125,000000,22.32,22.3737,22.22,22.36,150318,0
+VRP.US,D,20221128,000000,22.23,22.32,22.095,22.17,576142,0
+VRP.US,D,20221129,000000,22.26,22.34,22.14,22.19,619561,0
+VRP.US,D,20221130,000000,22.19,22.43,22.15,22.42,608373,0
+VRP.US,D,20221201,000000,22.47,22.5,22.35,22.48,570758,0
+VRP.US,D,20221202,000000,22.35,22.4864,22.35,22.48,358686,0
+VRP.US,D,20221205,000000,22.39,22.52,22.38,22.45,529287,0
+VRP.US,D,20221206,000000,22.44,22.47,22.3275,22.39,495205,0
+VRP.US,D,20221207,000000,22.31,22.49,22.3,22.37,702383,0
+VRP.US,D,20221208,000000,22.37,22.51,22.37,22.51,553430,0
+VRP.US,D,20221209,000000,22.49,22.5,22.42,22.48,557139,0
+VRP.US,D,20221212,000000,22.45,22.48,22.36,22.45,902476,0
+VRP.US,D,20221213,000000,22.66,22.72,22.4601,22.72,937352,0
+VRP.US,D,20221214,000000,22.72,22.725,22.6,22.7,451667,0
+VRP.US,D,20221215,000000,22.61,22.63,22.52,22.57,438358,0
+VRP.US,D,20221216,000000,22.48,22.53,22.4232,22.52,450320,0
+VRP.US,D,20221219,000000,22.38,22.5145,22.2807,22.45,1072506,0
+VRP.US,D,20221220,000000,22.46,22.46,22.36,22.38,474246,0
+VRP.US,D,20221221,000000,22.39,22.48,22.39,22.45,619531,0
+VRP.US,D,20221222,000000,22.36,22.465,22.34,22.39,599529,0
+VRP.US,D,20221223,000000,22.43,22.443,22.3,22.33,455113,0
+VRP.US,D,20221227,000000,22.38,22.38,22.1929,22.24,571841,0
+VRP.US,D,20221228,000000,22.21,22.36,22.19,22.28,994587,0
+VRP.US,D,20221229,000000,22.29,22.45,22.29,22.36,788307,0
+VRP.US,D,20221230,000000,22.33,22.445,22.3194,22.39,513089,0
+VRP.US,D,20230103,000000,22.41,22.46,22.27,22.36,386455,0
+VRP.US,D,20230104,000000,22.32,22.53,22.31,22.53,497317,0
+VRP.US,D,20230105,000000,22.48,22.52,22.41,22.43,607389,0
+VRP.US,D,20230106,000000,22.5,22.69,22.5,22.67,375100,0
+VRP.US,D,20230109,000000,22.67,22.7598,22.63,22.68,670560,0
+VRP.US,D,20230110,000000,22.72,22.94,22.69,22.91,907759,0
+VRP.US,D,20230111,000000,22.92,23.05,22.8787,22.98,497802,0
+VRP.US,D,20230112,000000,23.05,23.18,22.99,23.17,296832,0
+VRP.US,D,20230113,000000,23.16,23.24,23.1276,23.2,239610,0
+VRP.US,D,20230117,000000,23.28,23.29,23.19,23.29,736870,0
+VRP.US,D,20230118,000000,23.34,23.4,23.24,23.24,597056,0
+VRP.US,D,20230119,000000,23.27,23.3297,23.232,23.28,439404,0
+VRP.US,D,20230120,000000,23.34,23.3416,23.229,23.29,273987,0
+VRP.US,D,20230123,000000,23.28,23.31,23.205,23.3,398775,0
+VRP.US,D,20230124,000000,23.25,23.3699,23.23,23.23,291595,0
+VRP.US,D,20230125,000000,23.27,23.4,23.27,23.38,174349,0
+VRP.US,D,20230126,000000,23.45,23.45,23.35,23.4,493841,0
+VRP.US,D,20230127,000000,23.45,23.47,23.39,23.39,337684,0
+VRP.US,D,20230130,000000,23.43,23.48,23.4,23.48,683505,0
+VRP.US,D,20230131,000000,23.5,23.55,23.46,23.53,268083,0
+VRP.US,D,20230201,000000,23.52,23.72,23.47,23.67,526889,0
+VRP.US,D,20230202,000000,23.65,23.73,23.61,23.73,670637,0
+VRP.US,D,20230203,000000,23.7,23.7,23.6,23.7,590225,0
+VRP.US,D,20230206,000000,23.63,23.63,23.54,23.6,297951,0
+VRP.US,D,20230207,000000,23.54,23.58,23.49,23.53,229586,0
+VRP.US,D,20230208,000000,23.5,23.5083,23.4,23.47,351137,0
+VRP.US,D,20230209,000000,23.5,23.53,23.4504,23.46,319405,0
+VRP.US,D,20230210,000000,23.47,23.47,23.4,23.44,201326,0
+VRP.US,D,20230213,000000,23.46,23.47,23.41,23.47,259562,0
+VRP.US,D,20230214,000000,23.45,23.47,23.39,23.46,285059,0
+VRP.US,D,20230215,000000,23.39,23.42,23.36,23.41,449068,0
+VRP.US,D,20230216,000000,23.37,23.4,23.32,23.39,264343,0
+VRP.US,D,20230217,000000,23.35,23.385,23.32,23.34,256037,0
+VRP.US,D,20230221,000000,23.21,23.22,23.07,23.11,325427,0
+VRP.US,D,20230222,000000,23.15,23.175,23.05,23.05,540009,0
+VRP.US,D,20230223,000000,23.14,23.19,23.12,23.17,288069,0
+VRP.US,D,20230224,000000,23.14,23.18,23.1,23.18,223983,0
+VRP.US,D,20230227,000000,23.28,23.28,23.19,23.223,256845,0
+VRP.US,D,20230228,000000,23.18,23.22,23.18,23.19,175496,0
+VRP.US,D,20230301,000000,23.16,23.23,23.15,23.19,136612,0
+VRP.US,D,20230302,000000,23.17,23.2199,23.15,23.19,232392,0
+VRP.US,D,20230303,000000,23.23,23.32,23.192,23.31,276273,0
+VRP.US,D,20230306,000000,23.25,23.2704,23.23,23.24,209363,0
+VRP.US,D,20230307,000000,23.26,23.3,23.16,23.2,262421,0
+VRP.US,D,20230308,000000,23.17,23.22,23.16,23.22,365541,0
+VRP.US,D,20230309,000000,23.18,23.22,23.03,23.05,323561,0
+VRP.US,D,20230310,000000,22.97,23,22.01,22.17,621657,0
+VRP.US,D,20230313,000000,22.02,22.375,20.98,21.18,1912913,0
+VRP.US,D,20230314,000000,21.74,22.15,21.56,21.9,1185796,0
+VRP.US,D,20230315,000000,21.5,21.58,21.13,21.41,1076631,0
+VRP.US,D,20230316,000000,21.41,21.87,21.25,21.8,2164620,0
+VRP.US,D,20230317,000000,21.66,21.9,21.25,21.45,1312473,0
+VRP.US,D,20230320,000000,21.29,21.38,20.875,21.1,806808,0
+VRP.US,D,20230321,000000,21.34,21.775,21.325,21.6,1269765,0
+VRP.US,D,20230322,000000,21.74,21.84,21.57,21.74,425953,0
+VRP.US,D,20230323,000000,21.65,21.91,21.535,21.65,640042,0
+VRP.US,D,20230324,000000,21.58,21.8129,21.5,21.6,253283,0
+VRP.US,D,20230327,000000,21.52,21.8,21.52,21.61,782204,0
+VRP.US,D,20230328,000000,21.61,21.72,21.61,21.7,651611,0
+VRP.US,D,20230329,000000,21.95,21.95,21.7036,21.86,580211,0
+VRP.US,D,20230330,000000,21.88,22.01,21.88,21.99,283817,0
+VRP.US,D,20230331,000000,22.06,22.1999,22.0301,22.15,578572,0
+VRP.US,D,20230403,000000,22.07,22.22,22.04,22.19,303599,0
+VRP.US,D,20230404,000000,22.24,22.25,22.1101,22.18,156120,0
+VRP.US,D,20230405,000000,22.14,22.23,22.1,22.14,427611,0
+VRP.US,D,20230406,000000,22.08,22.2,22.07,22.15,488500,0
+VRP.US,D,20230410,000000,22.09,22.23,22.09,22.21,281122,0
+VRP.US,D,20230411,000000,22.15,22.29,22.15,22.2,515582,0
+VRP.US,D,20230412,000000,22.26,22.34,22.18,22.22,443983,0
+VRP.US,D,20230413,000000,22.3,22.34,22.2,22.3,213135,0
+VRP.US,D,20230414,000000,22.3,22.38,22.23,22.3,939822,0
+VRP.US,D,20230417,000000,22.35,22.3999,22.24,22.34,682960,0
+VRP.US,D,20230418,000000,22.35,22.39,22.26,22.38,430372,0
+VRP.US,D,20230419,000000,22.32,22.4197,22.3,22.36,1259105,0
+VRP.US,D,20230420,000000,22.32,22.47,22.27,22.33,469772,0
+VRP.US,D,20230421,000000,22.34,22.4,22.3,22.34,429250,0
+VRP.US,D,20230424,000000,22.23,22.36,22.23,22.33,323676,0
+VRP.US,D,20230425,000000,22.27,22.35,22.2,22.2,228874,0
+VRP.US,D,20230426,000000,22.17,22.29,22.17,22.18,248091,0
+VRP.US,D,20230427,000000,22.22,22.26,22.17,22.24,173456,0
+VRP.US,D,20230428,000000,22.28,22.3,22.1,22.27,454381,0
+VRP.US,D,20230501,000000,22.32,22.35,22.21,22.21,188172,0
+VRP.US,D,20230502,000000,22.26,22.26,22.0501,22.06,519039,0
+VRP.US,D,20230503,000000,22.04,22.1187,21.83,21.83,407112,0
+VRP.US,D,20230504,000000,21.86,21.86,21.36,21.43,451476,0
+VRP.US,D,20230505,000000,21.48,21.6158,21.46,21.53,474131,0
+VRP.US,D,20230508,000000,21.55,21.66,21.54,21.66,192642,0
+VRP.US,D,20230509,000000,21.6,21.64,21.5001,21.59,197362,0
+VRP.US,D,20230510,000000,21.59,21.7,21.59,21.65,210456,0
+VRP.US,D,20230511,000000,21.65,21.69,21.555,21.57,280649,0
+VRP.US,D,20230512,000000,21.62,21.71,21.5701,21.6,175746,0
+VRP.US,D,20230515,000000,21.62,21.725,21.61,21.69,312593,0
+VRP.US,D,20230516,000000,21.66,21.7329,21.645,21.65,494091,0
+VRP.US,D,20230517,000000,21.7,21.8844,21.69,21.84,322182,0
+VRP.US,D,20230518,000000,21.88,21.96,21.85,21.87,543367,0
+VRP.US,D,20230519,000000,21.89,21.975,21.86,21.9,212024,0
+VRP.US,D,20230522,000000,21.78,21.94,21.78,21.94,190838,0
+VRP.US,D,20230523,000000,21.94,21.99,21.9,21.9,261643,0
+VRP.US,D,20230524,000000,21.92,21.97,21.8442,21.97,197281,0
+VRP.US,D,20230525,000000,21.97,21.97,21.84,21.93,177314,0
+VRP.US,D,20230526,000000,21.97,22.05,21.924,21.99,129003,0
+VRP.US,D,20230530,000000,22.08,22.11,21.99,22.04,217037,0
+VRP.US,D,20230531,000000,22.04,22.12,22.035,22.1,328529,0
+VRP.US,D,20230601,000000,22.13,22.22,22.0877,22.22,179661,0
+VRP.US,D,20230602,000000,22.14,22.28,22.1001,22.19,2691246,0
+VRP.US,D,20230605,000000,22.24,22.3,22.2,22.29,833878,0
+VRP.US,D,20230606,000000,22.23,22.3,22.23,22.23,314571,0
+VRP.US,D,20230607,000000,22.23,22.3,22.23,22.28,307479,0
+VRP.US,D,20230608,000000,22.34,22.35,22.22,22.29,158685,0
+VRP.US,D,20230609,000000,22.36,22.36,22.24,22.24,194457,0
+VRP.US,D,20230612,000000,22.28,22.31,22.19,22.24,312979,0
+VRP.US,D,20230613,000000,22.36,22.36,22.23,22.28,369049,0
+VRP.US,D,20230614,000000,22.28,22.33,22.2,22.2,201892,0
+VRP.US,D,20230615,000000,22.26,22.355,22.23,22.23,345407,0
+VRP.US,D,20230616,000000,22.23,22.2838,22.205,22.28,272656,0
+VRP.US,D,20230620,000000,22.13,22.205,22.11,22.15,165425,0
+VRP.US,D,20230621,000000,22.15,22.22,22.0701,22.17,316725,0
+VRP.US,D,20230622,000000,22.12,22.1699,22.07,22.11,339587,0
+VRP.US,D,20230623,000000,22.11,22.2096,22.09,22.09,366507,0
+VRP.US,D,20230626,000000,22.14,22.21,22.118,22.16,179081,0
+VRP.US,D,20230627,000000,22.2,22.24,22.16,22.16,249510,0
+VRP.US,D,20230628,000000,22.18,22.27,22.15,22.2,283018,0
+VRP.US,D,20230629,000000,22.22,22.26,22.17,22.18,151024,0
+VRP.US,D,20230630,000000,22.27,22.27,22.2,22.25,356972,0
+VRP.US,D,20230703,000000,22.3,22.35,22.25,22.32,117994,0
+VRP.US,D,20230705,000000,22.29,22.37,22.25,22.32,552686,0
+VRP.US,D,20230706,000000,22.26,22.32,22.17,22.17,230406,0
+VRP.US,D,20230707,000000,22.18,22.27,22.18,22.23,268222,0
+VRP.US,D,20230710,000000,22.25,22.34,22.22,22.28,139419,0
+VRP.US,D,20230711,000000,22.32,22.39,22.3,22.38,727196,0
+VRP.US,D,20230712,000000,22.36,22.46,22.36,22.38,492290,0
+VRP.US,D,20230713,000000,22.47,22.48,22.3,22.43,487613,0
+VRP.US,D,20230714,000000,22.45,22.4856,22.4,22.41,272167,0
+VRP.US,D,20230717,000000,22.37,22.44,22.37,22.4,352240,0
+VRP.US,D,20230718,000000,22.38,22.5,22.38,22.41,229685,0
+VRP.US,D,20230719,000000,22.42,22.58,22.42,22.52,450870,0
+VRP.US,D,20230720,000000,22.52,22.585,22.45,22.48,175535,0
+VRP.US,D,20230721,000000,22.58,22.6,22.52,22.52,392433,0
+VRP.US,D,20230724,000000,22.49,22.54,22.43,22.48,226073,0
+VRP.US,D,20230725,000000,22.62,22.62,22.51,22.54,542511,0
+VRP.US,D,20230726,000000,22.59,22.65,22.5464,22.62,273745,0
+VRP.US,D,20230727,000000,22.62,22.71,22.62,22.63,324943,0
+VRP.US,D,20230728,000000,22.7,22.7,22.635,22.65,235861,0
+VRP.US,D,20230731,000000,22.66,22.78,22.637,22.72,344064,0
+VRP.US,D,20230801,000000,22.74,22.77,22.68,22.77,298901,0
+VRP.US,D,20230802,000000,22.69,22.75,22.6,22.67,243877,0
+VRP.US,D,20230803,000000,22.6,22.65,22.41,22.64,761271,0
+VRP.US,D,20230804,000000,22.7,22.74,22.59,22.65,356859,0
+VRP.US,D,20230807,000000,22.64,22.77,22.62,22.77,154015,0
+VRP.US,D,20230808,000000,22.64,22.71,22.5764,22.65,329905,0
+VRP.US,D,20230809,000000,22.63,22.69,22.59,22.63,287602,0
+VRP.US,D,20230810,000000,22.65,22.7,22.61,22.65,183627,0
+VRP.US,D,20230811,000000,22.58,22.7,22.58,22.7,211059,0
+VRP.US,D,20230814,000000,22.65,22.747,22.64,22.71,248331,0
+VRP.US,D,20230815,000000,22.66,22.69,22.61,22.61,293948,0
+VRP.US,D,20230816,000000,22.59,22.71,22.5714,22.62,136217,0
+VRP.US,D,20230817,000000,22.66,22.66,22.54,22.66,198438,0
+VRP.US,D,20230818,000000,22.64,22.64,22.5,22.5,229750,0
+VRP.US,D,20230821,000000,22.42,22.49,22.37,22.41,144504,0
+VRP.US,D,20230822,000000,22.45,22.4681,22.32,22.37,220268,0
+VRP.US,D,20230823,000000,22.4,22.45,22.355,22.45,198724,0
+VRP.US,D,20230824,000000,22.45,22.47,22.35,22.39,222537,0
+VRP.US,D,20230825,000000,22.45,22.49,22.3738,22.44,169978,0
+VRP.US,D,20230828,000000,22.44,22.52,22.41,22.45,229631,0
+VRP.US,D,20230829,000000,22.42,22.5,22.42,22.5,173403,0
+VRP.US,D,20230830,000000,22.5,22.53,22.46,22.53,157319,0
+VRP.US,D,20230831,000000,22.53,22.61,22.53,22.6,299223,0
+VRP.US,D,20230901,000000,22.57,22.66,22.54,22.58,185604,0
+VRP.US,D,20230905,000000,22.56,22.58,22.48,22.49,388915,0
+VRP.US,D,20230906,000000,22.53,22.555,22.47,22.52,174169,0
+VRP.US,D,20230907,000000,22.45,22.53,22.44,22.51,209689,0
+VRP.US,D,20230908,000000,22.48,22.59,22.48,22.55,176618,0
+VRP.US,D,20230911,000000,22.55,22.6,22.55,22.6,182127,0
+VRP.US,D,20230912,000000,22.53,22.6,22.53,22.6,245656,0
+VRP.US,D,20230913,000000,22.56,22.62,22.56,22.57,196941,0
+VRP.US,D,20230914,000000,22.57,22.64,22.57,22.61,204319,0
+VRP.US,D,20230915,000000,22.61,22.63,22.59,22.62,430541,0
+VRP.US,D,20230918,000000,22.5,22.61,22.49,22.56,250007,0
+VRP.US,D,20230919,000000,22.52,22.56,22.48,22.56,203339,0
+VRP.US,D,20230920,000000,22.53,22.58,22.52,22.58,228037,0
+VRP.US,D,20230921,000000,22.51,22.52,22.41,22.44,302143,0
+VRP.US,D,20230922,000000,22.47,22.5599,22.44,22.51,603243,0
+VRP.US,D,20230925,000000,22.46,22.5,22.41,22.49,241942,0
+VRP.US,D,20230926,000000,22.42,22.49,22.42,22.44,504788,0
+VRP.US,D,20230927,000000,22.42,22.465,22.35,22.35,389697,0
+VRP.US,D,20230928,000000,22.31,22.4,22.31,22.37,283373,0
+VRP.US,D,20230929,000000,22.36,22.43,22.31,22.37,455741,0
+VRP.US,D,20231002,000000,22.38,22.38,22.26,22.28,240556,0
+VRP.US,D,20231003,000000,22.23,22.255,22.12,22.13,413044,0
+VRP.US,D,20231004,000000,22.14,22.21,22.01,22.06,500375,0
+VRP.US,D,20231005,000000,22.03,22.12,22.01,22.01,280450,0
+VRP.US,D,20231006,000000,21.94,22,21.92,21.95,440433,0
+VRP.US,D,20231009,000000,21.92,22.045,21.92,21.97,288888,0
+VRP.US,D,20231010,000000,22.01,22.06,21.9185,22.02,256720,0
+VRP.US,D,20231011,000000,22.04,22.1,22.0129,22.07,290390,0
+VRP.US,D,20231012,000000,22.05,22.12,21.98,22,332643,0
+VRP.US,D,20231013,000000,22.03,22.09,21.98,22.02,473226,0
+VRP.US,D,20231016,000000,22.06,22.0991,22.03,22.04,427610,0
+VRP.US,D,20231017,000000,21.98,22,21.88,21.92,779906,0
+VRP.US,D,20231018,000000,21.88,21.98,21.8629,21.92,429844,0
+VRP.US,D,20231019,000000,21.86,21.95,21.83,21.86,290124,0
+VRP.US,D,20231020,000000,21.86,21.94,21.805,21.83,421912,0
+VRP.US,D,20231023,000000,21.67,21.77,21.651,21.68,187183,0
+VRP.US,D,20231024,000000,21.74,21.79,21.68,21.73,253960,0
+VRP.US,D,20231025,000000,21.74,21.76,21.65,21.66,235191,0
+VRP.US,D,20231026,000000,21.64,21.73,21.61,21.61,442812,0
+VRP.US,D,20231027,000000,21.73,21.7744,21.6,21.63,304235,0
+VRP.US,D,20231030,000000,21.65,21.7,21.62,21.67,274023,0
+VRP.US,D,20231031,000000,21.66,21.7388,21.66,21.66,376640,0
+VRP.US,D,20231101,000000,21.66,21.82,21.66,21.72,235126,0
+VRP.US,D,20231102,000000,21.89,22.1088,21.89,22.06,334828,0
+VRP.US,D,20231103,000000,22.24,22.32,22.17,22.32,438268,0
+VRP.US,D,20231106,000000,22.32,22.32,22.21,22.28,630802,0
+VRP.US,D,20231107,000000,22.28,22.3,22.24,22.29,213104,0
+VRP.US,D,20231108,000000,22.26,22.325,22.25,22.25,269905,0
+VRP.US,D,20231109,000000,22.27,22.33,22.17,22.17,289046,0
+VRP.US,D,20231110,000000,22.2,22.36,22.2,22.35,368990,0
+VRP.US,D,20231113,000000,22.29,22.43,22.23,22.41,304230,0
+VRP.US,D,20231114,000000,22.52,22.76,22.44,22.49,587381,0
+VRP.US,D,20231115,000000,22.55,22.55,22.37,22.55,444230,0
+VRP.US,D,20231116,000000,22.55,22.57,22.52,22.56,312649,0
+VRP.US,D,20231117,000000,22.53,22.6003,22.53,22.53,182442,0
+VRP.US,D,20231120,000000,22.45,22.465,22.37,22.39,378919,0
+VRP.US,D,20231121,000000,22.37,22.44,22.36,22.36,513983,0
+VRP.US,D,20231122,000000,22.4,22.435,22.385,22.39,243250,0
+VRP.US,D,20231124,000000,22.46,22.4999,22.38,22.38,194998,0
+VRP.US,D,20231127,000000,22.45,22.5,22.385,22.4,407542,0
+VRP.US,D,20231128,000000,22.37,22.53,22.3599,22.49,407386,0
+VRP.US,D,20231129,000000,22.54,22.59,22.5001,22.57,317986,0
+VRP.US,D,20231130,000000,22.53,22.66,22.51,22.58,740073,0
+VRP.US,D,20231201,000000,22.62,22.71,22.56,22.71,454296,0
+VRP.US,D,20231204,000000,22.61,22.75,22.61,22.7,597840,0
+VRP.US,D,20231205,000000,22.65,22.75,22.65,22.74,390406,0
+VRP.US,D,20231206,000000,22.76,22.8,22.74,22.755,369155,0
+VRP.US,D,20231207,000000,22.8,22.85,22.75,22.82,289640,0
+VRP.US,D,20231208,000000,22.76,22.8,22.76,22.78,296640,0
+VRP.US,D,20231211,000000,22.8,22.81,22.76,22.8,683368,0
+VRP.US,D,20231212,000000,22.81,22.8368,22.76,22.82,717423,0
+VRP.US,D,20231213,000000,22.88,22.94,22.82,22.94,451748,0
+VRP.US,D,20231214,000000,23,23.15,22.95,23.15,638490,0
+VRP.US,D,20231215,000000,23.1,23.18,23.06,23.07,395304,0
+VRP.US,D,20231218,000000,23,23.03,22.89,23.01,369309,0
+VRP.US,D,20231219,000000,23.01,23.08,22.9801,23,368008,0
+VRP.US,D,20231220,000000,23,23.1,22.99,23,566925,0
+VRP.US,D,20231221,000000,23.06,23.1,23.02,23.07,444471,0
+VRP.US,D,20231222,000000,23.14,23.17,23.07,23.07,487504,0
+VRP.US,D,20231226,000000,23.13,23.15,23.06,23.13,409013,0
+VRP.US,D,20231227,000000,23.15,23.16,23.075,23.14,495111,0
+VRP.US,D,20231228,000000,23.12,23.19,23.06,23.07,847503,0
+VRP.US,D,20231229,000000,23.12,23.18,23.08,23.08,383532,0
+VRP.US,D,20240102,000000,23.14,23.17,23.03,23.04,567548,0
+VRP.US,D,20240103,000000,23.07,23.08,22.975,22.99,569600,0
+VRP.US,D,20240104,000000,22.99,23.07,22.97,22.99,482432,0
+VRP.US,D,20240105,000000,23.02,23.08,23,23.01,326860,0
+VRP.US,D,20240108,000000,23.05,23.13,23.02,23.08,357199,0
+VRP.US,D,20240109,000000,23.11,23.22,23.1,23.15,284610,0
+VRP.US,D,20240110,000000,23.22,23.25,23.1429,23.23,273826,0
+VRP.US,D,20240111,000000,23.28,23.31,23.22,23.27,392210,0
+VRP.US,D,20240112,000000,23.3,23.33,23.21,23.24,245950,0
+VRP.US,D,20240116,000000,23.2,23.2853,23.2,23.23,253441,0
+VRP.US,D,20240117,000000,23.24,23.27,23.2,23.22,300738,0
+VRP.US,D,20240118,000000,23.28,23.31,23.24,23.26,185179,0
+VRP.US,D,20240119,000000,23.3,23.33,23.24,23.31,341723,0
+VRP.US,D,20240122,000000,23.3,23.33,23.26,23.31,312413,0
+VRP.US,D,20240123,000000,23.36,23.39,23.2611,23.29,234121,0
+VRP.US,D,20240124,000000,23.28,23.39,23.275,23.36,317331,0
+VRP.US,D,20240125,000000,23.41,23.51,23.4,23.49,664282,0
+VRP.US,D,20240126,000000,23.53,23.55,23.475,23.53,490786,0
+VRP.US,D,20240129,000000,23.56,23.57,23.5288,23.57,332253,0
+VRP.US,D,20240130,000000,23.58,23.6,23.53,23.59,469262,0
+VRP.US,D,20240131,000000,23.61,23.7,23.49,23.5,349778,0
+VRP.US,D,20240201,000000,23.57,23.57,23.46,23.51,453406,0
+VRP.US,D,20240202,000000,23.5,23.54,23.42,23.52,491223,0
+VRP.US,D,20240205,000000,23.5,23.535,23.44,23.45,436632,0
+VRP.US,D,20240206,000000,23.52,23.52,23.42,23.42,347468,0
+VRP.US,D,20240207,000000,23.46,23.46,23.3418,23.39,326721,0
+VRP.US,D,20240208,000000,23.4,23.4292,23.32,23.35,815507,0
+VRP.US,D,20240209,000000,23.4,23.49,23.39,23.45,298906,0
+VRP.US,D,20240212,000000,23.49,23.51,23.45,23.45,466979,0
+VRP.US,D,20240213,000000,23.45,23.5125,23.37,23.39,248067,0
+VRP.US,D,20240214,000000,23.45,23.4997,23.42,23.42,276726,0
+VRP.US,D,20240215,000000,23.52,23.57,23.47,23.56,278133,0
+VRP.US,D,20240216,000000,23.55,23.55,23.47,23.53,166052,0
+VRP.US,D,20240220,000000,23.46,23.49,23.43,23.45,208711,0
+VRP.US,D,20240221,000000,23.47,23.5,23.45,23.49,152567,0
+VRP.US,D,20240222,000000,23.55,23.57,23.5,23.57,260336,0
+VRP.US,D,20240223,000000,23.64,23.6491,23.5501,23.63,237472,0
+VRP.US,D,20240226,000000,23.65,23.6588,23.58,23.6,183440,0
+VRP.US,D,20240227,000000,23.61,23.63,23.5279,23.6,519848,0
+VRP.US,D,20240228,000000,23.61,23.61,23.55,23.57,254722,0
+VRP.US,D,20240229,000000,23.62,23.64,23.58,23.62,272397,0
+VRP.US,D,20240301,000000,23.65,23.65,23.51,23.59,265038,0
+VRP.US,D,20240304,000000,23.6,23.62,23.52,23.55,257996,0
+VRP.US,D,20240305,000000,23.57,23.599,23.52,23.54,182448,0
+VRP.US,D,20240306,000000,23.59,23.61,23.52,23.57,334540,0
+VRP.US,D,20240307,000000,23.57,23.64,23.57,23.61,220846,0
+VRP.US,D,20240308,000000,23.66,23.66,23.59,23.59,254071,0
+VRP.US,D,20240311,000000,23.63,23.67,23.59,23.67,268683,0
+VRP.US,D,20240312,000000,23.67,23.71,23.625,23.71,252655,0
+VRP.US,D,20240313,000000,23.72,23.77,23.7,23.74,216021,0
+VRP.US,D,20240314,000000,23.77,23.78,23.66,23.7,260703,0
+VRP.US,D,20240315,000000,23.68,23.72,23.67,23.71,205603,0
+VRP.US,D,20240318,000000,23.67,23.67,23.6,23.6,154123,0
+VRP.US,D,20240319,000000,23.59,23.66,23.59,23.65,230122,0
+VRP.US,D,20240320,000000,23.67,23.7,23.6601,23.69,247191,0
+VRP.US,D,20240321,000000,23.69,23.76,23.69,23.76,283806,0
+VRP.US,D,20240322,000000,23.85,23.8699,23.7449,23.82,568351,0
+VRP.US,D,20240325,000000,23.86,23.86,23.8,23.82,513391,0
+VRP.US,D,20240326,000000,23.81,23.82,23.77,23.81,322963,0
+VRP.US,D,20240327,000000,23.83,23.845,23.77,23.8,337943,0
+VRP.US,D,20240328,000000,23.81,23.825,23.76,23.77,223174,0
+VRP.US,D,20240401,000000,23.82,23.8399,23.76,23.81,883440,0
+VRP.US,D,20240402,000000,23.7,23.7599,23.66,23.73,509602,0
+VRP.US,D,20240403,000000,23.7,23.73,23.65,23.68,485980,0
+VRP.US,D,20240404,000000,23.71,23.74,23.685,23.71,228919,0
+VRP.US,D,20240405,000000,23.72,23.74,23.7,23.72,172276,0
+VRP.US,D,20240408,000000,23.74,23.74,23.7,23.72,153017,0
+VRP.US,D,20240409,000000,23.74,23.75,23.69,23.73,271748,0
+VRP.US,D,20240410,000000,23.68,23.73,23.6416,23.65,264927,0
+VRP.US,D,20240411,000000,23.67,23.6875,23.58,23.64,405045,0
+VRP.US,D,20240412,000000,23.63,23.66,23.58,23.58,231587,0
+VRP.US,D,20240415,000000,23.63,23.63,23.44,23.44,638906,0
+VRP.US,D,20240416,000000,23.49,23.5199,23.4,23.41,226857,0
+VRP.US,D,20240417,000000,23.46,23.51,23.4,23.46,394842,0
+VRP.US,D,20240418,000000,23.48,23.55,23.46,23.52,815174,0
+VRP.US,D,20240419,000000,23.54,23.54,23.48,23.48,336594,0
+VRP.US,D,20240422,000000,23.43,23.5,23.41,23.41,741905,0
+VRP.US,D,20240423,000000,23.45,23.53,23.44,23.47,439155,0
+VRP.US,D,20240424,000000,23.51,23.54,23.4875,23.52,814787,0
+VRP.US,D,20240425,000000,23.48,23.56,23.41,23.48,239724,0
+VRP.US,D,20240426,000000,23.53,23.544,23.49,23.52,273150,0
+VRP.US,D,20240429,000000,23.55,23.64,23.52,23.64,558678,0
+VRP.US,D,20240430,000000,23.62,23.63,23.55,23.59,407490,0
+VRP.US,D,20240501,000000,23.59,23.65,23.55,23.61,480220,0
+VRP.US,D,20240502,000000,23.65,23.72,23.6198,23.72,298620,0
+VRP.US,D,20240503,000000,23.73,23.8,23.72,23.8,414391,0
+VRP.US,D,20240506,000000,23.85,23.87,23.8,23.83,833079,0
+VRP.US,D,20240507,000000,23.87,23.89,23.86,23.89,306460,0
+VRP.US,D,20240508,000000,23.88,23.96,23.81,23.96,298619,0
+VRP.US,D,20240509,000000,23.87,23.88,23.81,23.82,206290,0
+VRP.US,D,20240510,000000,23.86,23.88,23.82,23.83,188034,0
+VRP.US,D,20240513,000000,23.87,23.9,23.8,23.84,406158,0
+VRP.US,D,20240514,000000,23.86,23.905,23.82,23.88,228246,0
+VRP.US,D,20240515,000000,23.92,23.95,23.885,23.9,328168,0
+VRP.US,D,20240516,000000,23.9,23.98,23.9,23.95,245729,0
+VRP.US,D,20240517,000000,23.98,23.99,23.93,23.97,167850,0
+VRP.US,D,20240520,000000,23.93,23.93,23.87,23.88,180642,0
+VRP.US,D,20240521,000000,23.91,23.91,23.87,23.87,358402,0
+VRP.US,D,20240522,000000,23.87,23.8701,23.75,23.78,508347,0
+VRP.US,D,20240523,000000,23.81,23.88,23.77,23.8,645441,0
+VRP.US,D,20240524,000000,23.84,23.9,23.79,23.9,427936,0
+VRP.US,D,20240528,000000,23.9,23.92,23.82,23.84,297196,0
+VRP.US,D,20240529,000000,23.83,23.84,23.65,23.685,788740,0
+VRP.US,D,20240530,000000,23.68,23.735,23.64,23.64,213353,0
+VRP.US,D,20240531,000000,23.71,23.86,23.71,23.85,385657,0
+VRP.US,D,20240603,000000,23.86,23.94,23.86,23.94,1004902,0
+VRP.US,D,20240604,000000,23.93,23.96,23.91,23.96,325791,0
+VRP.US,D,20240605,000000,23.97,23.97,23.88,23.93,304737,0
+VRP.US,D,20240606,000000,23.9,23.95,23.85,23.93,336588,0
+VRP.US,D,20240607,000000,23.9,23.91,23.74,23.76,727675,0
+VRP.US,D,20240610,000000,23.8,23.88,23.79,23.83,875690,0
+VRP.US,D,20240611,000000,23.8,23.8829,23.74,23.85,289928,0
+VRP.US,D,20240612,000000,23.87,23.99,23.82,23.85,1033130,0
+VRP.US,D,20240613,000000,23.89,23.94,23.83,23.9,803271,0
+VRP.US,D,20240614,000000,23.9,23.95,23.86,23.88,251381,0
+VRP.US,D,20240617,000000,23.86,23.9,23.8239,23.89,187491,0
+VRP.US,D,20240618,000000,23.88,23.98,23.88,23.98,575068,0
+VRP.US,D,20240620,000000,23.97,24.01,23.9,24.01,246070,0
+VRP.US,D,20240621,000000,23.95,24.08,23.95,24.08,273054,0
+VRP.US,D,20240624,000000,23.99,23.99,23.94,23.94,228990,0
+VRP.US,D,20240625,000000,23.94,23.94,23.8,23.87,663311,0
+VRP.US,D,20240626,000000,23.86,23.87,23.82,23.85,270562,0
+VRP.US,D,20240627,000000,23.88,23.98,23.87,23.94,435411,0
+VRP.US,D,20240628,000000,23.91,23.96,23.85,23.96,255190,0
+VRP.US,D,20240701,000000,23.96,23.96,23.73,23.78,507785,0
+VRP.US,D,20240702,000000,23.76,23.97,23.76,23.94,342561,0
+VRP.US,D,20240703,000000,23.91,24.04,23.91,24.04,281198,0
+VRP.US,D,20240705,000000,24.05,24.07,24.0125,24.05,264647,0
+VRP.US,D,20240708,000000,24.07,24.086,24.0313,24.07,220910,0
+VRP.US,D,20240709,000000,24.09,24.1,23.93,23.93,344521,0
+VRP.US,D,20240710,000000,24,24.06,23.96,24.03,241562,0
+VRP.US,D,20240711,000000,24.09,24.16,24.0555,24.12,404415,0
+VRP.US,D,20240712,000000,24.11,24.15,24.105,24.14,272263,0
+VRP.US,D,20240715,000000,24.17,24.18,24.0901,24.16,526199,0
+VRP.US,D,20240716,000000,24.19,24.19,24.02,24.06,740265,0
+VRP.US,D,20240717,000000,24.04,24.145,24.02,24.12,538033,0
+VRP.US,D,20240718,000000,24.14,24.21,24.13,24.18,427589,0
+VRP.US,D,20240719,000000,24.19,24.24,24.075,24.09,617477,0
+VRP.US,D,20240722,000000,24.02,24.035,24,24.03,221138,0
+VRP.US,D,20240723,000000,24.08,24.09,23.995,24.02,405779,0
+VRP.US,D,20240724,000000,24.02,24.04,23.78,23.8,963651,0
+VRP.US,D,20240725,000000,23.84,23.96,23.84,23.89,305722,0
+VRP.US,D,20240726,000000,24.01,24.07,23.95,24.05,571165,0
+VRP.US,D,20240729,000000,24.06,24.06,23.935,23.96,521197,0
+VRP.US,D,20240730,000000,24,24.03,23.95,23.96,502318,0
+VRP.US,D,20240731,000000,24.02,24.08,24,24.04,271925,0
+VRP.US,D,20240801,000000,24.01,24.0199,23.91,23.91,923625,0
+VRP.US,D,20240802,000000,23.86,23.95,23.57,23.76,1607244,0
+VRP.US,D,20240805,000000,23.6,23.71,23.43,23.61,844573,0
+VRP.US,D,20240806,000000,23.73,23.81,23.663,23.76,490565,0
+VRP.US,D,20240807,000000,23.87,24.1,23.855,23.93,645499,0
+VRP.US,D,20240808,000000,23.96,24.01,23.88,24,356874,0
+VRP.US,D,20240809,000000,24,24.0063,23.93,23.93,240535,0
+VRP.US,D,20240812,000000,23.98,24.015,23.84,23.87,609515,0
+VRP.US,D,20240813,000000,23.89,24.04,23.89,24,274832,0
+VRP.US,D,20240814,000000,24.04,24.0875,23.99,24.05,290072,0
+VRP.US,D,20240815,000000,24.05,24.1097,24.05,24.1,310021,0
+VRP.US,D,20240816,000000,24.11,24.16,24.105,24.16,309736,0
+VRP.US,D,20240819,000000,24.04,24.09,24.03,24.08,261351,0
+VRP.US,D,20240820,000000,24.07,24.11,24.0501,24.09,272297,0
+VRP.US,D,20240821,000000,24.12,24.13,24.07,24.13,195878,0
+VRP.US,D,20240822,000000,24.15,24.15,24.1008,24.13,325339,0
+VRP.US,D,20240823,000000,24.21,24.22,24.145,24.22,271920,0
+VRP.US,D,20240826,000000,24.22,24.22,24.15,24.21,240945,0
+VRP.US,D,20240827,000000,24.2,24.21,24.14,24.2,188736,0
+VRP.US,D,20240828,000000,24.2,24.22,24.1,24.12,244671,0
+VRP.US,D,20240829,000000,24.18,24.23,24.14,24.17,219454,0
+VRP.US,D,20240830,000000,24.22,24.24,24.165,24.22,170012,0
+VRP.US,D,20240903,000000,24.22,24.24,24.2,24.22,195339,0
+VRP.US,D,20240904,000000,24.24,24.28,24.185,24.25,232202,0
+VRP.US,D,20240905,000000,24.27,24.36,24.24,24.36,462475,0
+VRP.US,D,20240906,000000,24.34,24.37,24.305,24.37,380018,0
+VRP.US,D,20240909,000000,24.45,24.45,24.315,24.36,232769,0
+VRP.US,D,20240910,000000,24.34,24.38,24.3072,24.32,250045,0
+VRP.US,D,20240911,000000,24.34,24.38,24.285,24.37,315738,0
+VRP.US,D,20240912,000000,24.38,24.5,24.33,24.5,256757,0
+VRP.US,D,20240913,000000,24.48,24.52,24.38,24.4,287051,0
+VRP.US,D,20240916,000000,24.44,24.54,24.425,24.54,266273,0
+VRP.US,D,20240917,000000,24.56,24.56,24.49,24.5,216467,0
+VRP.US,D,20240918,000000,24.53,24.59,24.495,24.51,190252,0
+VRP.US,D,20240919,000000,24.59,24.645,24.5,24.64,272174,0
+VRP.US,D,20240920,000000,24.61,24.66,24.57,24.63,319012,0
+VRP.US,D,20240923,000000,24.57,24.6247,24.48,24.51,485458,0
+VRP.US,D,20240924,000000,24.55,24.56,24.41,24.51,366003,0
+VRP.US,D,20240925,000000,24.55,24.55,24.45,24.47,382443,0
+VRP.US,D,20240926,000000,24.53,24.55,24.49,24.55,277000,0
+VRP.US,D,20240927,000000,24.57,24.5899,24.46,24.51,272704,0
+VRP.US,D,20240930,000000,24.5,24.54,24.41,24.46,338769,0
+VRP.US,D,20241001,000000,24.48,24.52,24.41,24.52,569204,0
+VRP.US,D,20241002,000000,24.51,24.53,24.46,24.5,229178,0
+VRP.US,D,20241003,000000,24.52,24.5591,24.47,24.47,216223,0
+VRP.US,D,20241004,000000,24.48,24.5075,24.39,24.48,517850,0
+VRP.US,D,20241007,000000,24.46,24.465,24.31,24.33,289676,0
+VRP.US,D,20241008,000000,24.32,24.39,24.29,24.37,238758,0
+VRP.US,D,20241009,000000,24.39,24.48,24.39,24.45,226964,0
+VRP.US,D,20241010,000000,24.43,24.47,24.4,24.41,224423,0
+VRP.US,D,20241011,000000,24.41,24.525,24.41,24.51,277542,0
+VRP.US,D,20241014,000000,24.52,24.5799,24.5145,24.55,235190,0
+VRP.US,D,20241015,000000,24.59,24.615,24.54,24.58,226535,0
+VRP.US,D,20241016,000000,24.59,24.635,24.54,24.63,297018,0
+VRP.US,D,20241017,000000,24.61,24.64,24.57,24.63,562870,0
+VRP.US,D,20241018,000000,24.67,24.67,24.62,24.63,230711,0
+VRP.US,D,20241021,000000,24.49,24.49,24.37,24.43,431797,0
+VRP.US,D,20241022,000000,24.41,24.45,24.4,24.43,135472,0
+VRP.US,D,20241023,000000,24.43,24.54,24.2833,24.3,333388,0
+VRP.US,D,20241024,000000,24.35,24.46,24.3301,24.46,426885,0
+VRP.US,D,20241025,000000,24.51,24.5384,24.4117,24.44,537338,0
+VRP.US,D,20241028,000000,24.48,24.525,24.39,24.41,190354,0
+VRP.US,D,20241029,000000,24.4,24.42,24.36,24.39,200696,0
+VRP.US,D,20241030,000000,24.41,24.43,24.35,24.42,142648,0
+VRP.US,D,20241031,000000,24.44,24.51,24.37,24.41,222697,0
+VRP.US,D,20241101,000000,24.41,24.43,24.365,24.4,228467,0
+VRP.US,D,20241104,000000,24.43,24.44,24.34,24.43,280193,0
+VRP.US,D,20241105,000000,24.43,24.46,24.38,24.45,245088,0
+VRP.US,D,20241106,000000,24.43,24.4668,24.41,24.42,444169,0
+VRP.US,D,20241107,000000,24.47,24.485,24.4295,24.43,218140,0
+VRP.US,D,20241108,000000,24.49,24.55,24.45,24.55,344982,0
+VRP.US,D,20241111,000000,24.55,24.58,24.52,24.52,226413,0
+VRP.US,D,20241112,000000,24.51,24.53,24.455,24.48,301334,0
+VRP.US,D,20241113,000000,24.52,24.52,24.43,24.51,253220,0
+VRP.US,D,20241114,000000,24.51,24.55,24.4501,24.5,469386,0
+VRP.US,D,20241115,000000,24.5,24.51,24.4415,24.48,481349,0
+VRP.US,D,20241118,000000,24.36,24.36,24.31,24.35,252090,0
+VRP.US,D,20241119,000000,24.34,24.35,24.29,24.33,176710,0
+VRP.US,D,20241120,000000,24.33,24.4,24.26,24.325,264888,0
+VRP.US,D,20241121,000000,24.35,24.35,24.3,24.35,658854,0
+VRP.US,D,20241122,000000,24.33,24.4,24.3,24.4,404814,0
+VRP.US,D,20241125,000000,24.42,24.46,24.3828,24.41,248885,0
+VRP.US,D,20241126,000000,24.4245,24.44,24.3325,24.38,287171,0
+VRP.US,D,20241127,000000,24.39,24.41,24.37,24.4,226203,0
+VRP.US,D,20241129,000000,24.37,24.52,24.37,24.52,155203,0
+VRP.US,D,20241202,000000,24.48,24.5,24.335,24.38,761040,0
+VRP.US,D,20241203,000000,24.4289,24.48,24.4289,24.46,436689,0
+VRP.US,D,20241204,000000,24.45,24.5,24.445,24.48,385094,0
+VRP.US,D,20241205,000000,24.48,24.51,24.4454,24.51,306373,0
+VRP.US,D,20241206,000000,24.49,24.52,24.48,24.48,274355,0
+VRP.US,D,20241209,000000,24.49,24.55,24.49,24.55,316971,0
+VRP.US,D,20241210,000000,24.52,24.5379,24.455,24.46,300155,0
+VRP.US,D,20241211,000000,24.505,24.53,24.4716,24.49,271334,0
+VRP.US,D,20241212,000000,24.5,24.52,24.48,24.51,299145,0
+VRP.US,D,20241213,000000,24.5319,24.5319,24.38,24.47,521347,0
+VRP.US,D,20241216,000000,24.5,24.56,24.48,24.5,578350,0
+VRP.US,D,20241217,000000,24.49,24.52,24.465,24.52,400398,0
+VRP.US,D,20241218,000000,24.5,24.52,24.3149,24.34,553667,0
+VRP.US,D,20241219,000000,24.43,24.47,24.23,24.24,845095,0
+VRP.US,D,20241220,000000,24.29,24.34,24.27,24.32,463766,0
+VRP.US,D,20241223,000000,24.155,24.245,24.1201,24.23,385101,0
+VRP.US,D,20241224,000000,24.2924,24.2924,24.23,24.25,153074,0
+VRP.US,D,20241226,000000,24.24,24.27,24.226,24.27,482452,0
+VRP.US,D,20241227,000000,24.26,24.28,24.175,24.21,511593,0
+VRP.US,D,20241230,000000,24.32,24.32,24.2124,24.28,502248,0
+VRP.US,D,20241231,000000,24.4,24.4,24.12,24.19,1067550,0
+VRP.US,D,20250102,000000,24.2765,24.29,24.16,24.25,523990,0
+VRP.US,D,20250103,000000,24.29,24.45,24.2888,24.45,611459,0
+VRP.US,D,20250106,000000,24.41,24.43,24.335,24.34,363906,0
+VRP.US,D,20250107,000000,24.37,24.37,24.15,24.15,716545,0
+VRP.US,D,20250108,000000,24.21,24.25,24.12,24.18,792065,0
+VRP.US,D,20250110,000000,24.17,24.1953,24.13,24.15,574553,0
+VRP.US,D,20250113,000000,24.25,24.25,24.04,24.07,576407,0
+VRP.US,D,20250114,000000,24.1299,24.17,24.085,24.12,316665,0
+VRP.US,D,20250115,000000,24.2,24.29,24.2,24.28,347710,0
+VRP.US,D,20250116,000000,24.4612,24.4612,24.26,24.28,413361,0
+VRP.US,D,20250117,000000,24.3,24.38,24.29,24.33,389928,0
+VRP.US,D,20250121,000000,24.25,24.27,24.22,24.25,625082,0
+VRP.US,D,20250122,000000,24.29,24.4075,24.2,24.26,872300,0
+VRP.US,D,20250123,000000,24.23,24.27,24.21,24.25,454276,0
+VRP.US,D,20250124,000000,24.2608,24.29,24.2419,24.27,369604,0
+VRP.US,D,20250127,000000,24.25,24.31,24.25,24.3,556915,0
+VRP.US,D,20250128,000000,24.35,24.35,24.26,24.31,430403,0
+VRP.US,D,20250129,000000,24.34,24.3675,24.29,24.3,374748,0
+VRP.US,D,20250130,000000,24.33,24.36,24.28,24.3,1353214,0
+VRP.US,D,20250131,000000,24.3557,24.3659,24.275,24.32,1113887,0
+VRP.US,D,20250203,000000,24.3,24.3299,24.27,24.28,1425704,0
+VRP.US,D,20250204,000000,24.3011,24.365,24.3,24.32,746932,0
+VRP.US,D,20250205,000000,24.33,24.41,24.3,24.38,776731,0
+VRP.US,D,20250206,000000,24.4,24.42,24.37,24.41,501229,0
+VRP.US,D,20250207,000000,24.42,24.42,24.37,24.39,301897,0
+VRP.US,D,20250210,000000,24.405,24.44,24.38,24.44,371185,0
+VRP.US,D,20250211,000000,24.435,24.435,24.38,24.42,849546,0
+VRP.US,D,20250212,000000,24.405,24.405,24.34,24.39,398881,0
+VRP.US,D,20250213,000000,24.4008,24.435,24.37,24.43,473849,0
+VRP.US,D,20250214,000000,24.48,24.49,24.45,24.49,400833,0
+VRP.US,D,20250218,000000,24.47,24.57,24.43,24.5,446750,0
+VRP.US,D,20250219,000000,24.51,24.51,24.435,24.48,368851,0
+VRP.US,D,20250220,000000,24.48,24.49,24.44,24.49,317511,0
+VRP.US,D,20250221,000000,24.56,24.56,24.47,24.49,244326,0
+VRP.US,D,20250224,000000,24.38,24.415,24.3,24.31,502655,0
+VRP.US,D,20250225,000000,24.39,24.4,24.34,24.38,818291,0
+VRP.US,D,20250226,000000,24.38,24.445,24.34,24.37,2440000,0
+VRP.US,D,20250227,000000,24.395,24.44,24.37,24.4,3380457,0
+VRP.US,D,20250228,000000,24.4204,24.46,24.385,24.46,1000850,0
+VRP.US,D,20250303,000000,24.43,24.46,24.4,24.42,811028,0
+VRP.US,D,20250304,000000,24.4,24.404,24.25,24.3,851236,0
+VRP.US,D,20250305,000000,24.39,24.42,24.32,24.4,582021,0
+VRP.US,D,20250306,000000,24.46,24.46,24.32,24.35,298824,0
+VRP.US,D,20250307,000000,24.3338,24.36,24.3234,24.33,214741,0
+VRP.US,D,20250310,000000,24.32,24.35,24.2797,24.28,322356,0
+VRP.US,D,20250311,000000,24.285,24.2938,24.23,24.26,315299,0
+VRP.US,D,20250312,000000,24.272,24.3,24.22,24.26,303752,0
+VRP.US,D,20250313,000000,24.26,24.26,24.14,24.21,464571,0
+VRP.US,D,20250314,000000,24.23,24.26,24.2,24.25,230204,0
+VRP.US,D,20250317,000000,24.25,24.33,24.25,24.33,344288,0
+VRP.US,D,20250318,000000,24.3,24.32,24.26,24.29,269397,0
+VRP.US,D,20250319,000000,24.28,24.395,24.27,24.38,333232,0
+VRP.US,D,20250320,000000,24.3772,24.44,24.3772,24.4,444836,0
+VRP.US,D,20250321,000000,24.39,24.42,24.375,24.41,194547,0
+VRP.US,D,20250324,000000,24.3138,24.335,24.29,24.32,341979,0
+VRP.US,D,20250325,000000,24.29,24.32,24.28,24.31,481702,0
+VRP.US,D,20250326,000000,24.3096,24.32,24.2,24.21,425114,0
+VRP.US,D,20250327,000000,24.26,24.27,24.22,24.27,300176,0
+VRP.US,D,20250328,000000,24.25,24.32,24.24,24.26,345418,0
+VRP.US,D,20250331,000000,24.235,24.27,24.2,24.24,310742,0
+VRP.US,D,20250401,000000,24.225,24.27,24.22,24.25,392243,0
+VRP.US,D,20250402,000000,24.235,24.28,24.23,24.28,346736,0
+VRP.US,D,20250403,000000,24.225,24.26,24,24,528093,0
+VRP.US,D,20250404,000000,23.8413,23.92,23.58,23.6,2126528,0
+VRP.US,D,20250407,000000,23.36,23.5725,23.14,23.37,1785085,0
+VRP.US,D,20250408,000000,23.63,23.696,23.28,23.32,846686,0
+VRP.US,D,20250409,000000,23.25,23.855,23.03,23.68,1434012,0
+VRP.US,D,20250410,000000,23.723,23.78,23.34,23.56,532963,0
+VRP.US,D,20250411,000000,23.5,23.6,23.3002,23.47,415691,0
+VRP.US,D,20250414,000000,23.72,23.75,23.6,23.7,387771,0
+VRP.US,D,20250415,000000,23.6645,23.8,23.6614,23.79,435900,0
+VRP.US,D,20250416,000000,23.75,23.85,23.69,23.77,448612,0
+VRP.US,D,20250417,000000,23.809,23.96,23.8079,23.94,491966,0
+VRP.US,D,20250421,000000,23.6615,23.8,23.6615,23.8,660600,0
+VRP.US,D,20250422,000000,23.8,23.84,23.77,23.84,350610,0
+VRP.US,D,20250423,000000,23.92,23.97,23.88,23.95,500372,0
+VRP.US,D,20250424,000000,23.94,24,23.9,24,332645,0
+VRP.US,D,20250425,000000,23.9608,23.99,23.9391,23.97,214796,0
+VRP.US,D,20250428,000000,23.9599,23.99,23.87,23.95,933864,0
+VRP.US,D,20250429,000000,23.96,23.98,23.88,23.95,267503,0
+VRP.US,D,20250430,000000,23.91,23.92,23.85,23.9,389516,0
+VRP.US,D,20250501,000000,23.9447,23.945,23.85,23.9,265339,0
+VRP.US,D,20250502,000000,23.95,23.96,23.89,23.92,678443,0
+VRP.US,D,20250505,000000,23.9,23.94,23.8801,23.93,373359,0
+VRP.US,D,20250506,000000,23.87,23.96,23.86,23.96,634444,0
+VRP.US,D,20250507,000000,23.92,23.97,23.9,23.95,285086,0
+VRP.US,D,20250508,000000,23.95,24.01,23.93,23.97,546122,0
+VRP.US,D,20250509,000000,24,24.05,23.99,24.01,334077,0
+VRP.US,D,20250512,000000,24.06,24.14,24.05,24.1,353677,0
+VRP.US,D,20250513,000000,24.09,24.17,24.09,24.15,270542,0
+VRP.US,D,20250514,000000,24.15,24.19,24.13,24.16,450507,0
+VRP.US,D,20250515,000000,24.1608,24.23,24.1203,24.23,422939,0
+VRP.US,D,20250516,000000,24.225,24.25,24.2,24.25,235916,0
+VRP.US,D,20250519,000000,24.14,24.16,24.08,24.15,222215,0
+VRP.US,D,20250520,000000,24.16,24.18,24.1115,24.17,266600,0
+VRP.US,D,20250521,000000,24.12,24.145,24.05,24.06,299803,0
+VRP.US,D,20250522,000000,24.05,24.11,24.03,24.08,307259,0
+VRP.US,D,20250523,000000,24.04,24.095,24.04,24.09,278251,0
+VRP.US,D,20250527,000000,24.13,24.15,24.1,24.13,729920,0
+VRP.US,D,20250528,000000,24.13,24.18,24.11,24.14,248109,0
+VRP.US,D,20250529,000000,24.17,24.19,24.17,24.17,220622,0
+VRP.US,D,20250530,000000,24.17,24.2,24.15,24.2,189686,0
+VRP.US,D,20250602,000000,24.18,24.21,24.14,24.21,979504,0
+VRP.US,D,20250603,000000,24.21,24.25,24.205,24.24,511958,0
+VRP.US,D,20250604,000000,24.25,24.28,24.215,24.25,569794,0
+VRP.US,D,20250605,000000,24.17,24.275,24.17,24.26,275438,0
+VRP.US,D,20250606,000000,24.29,24.32,24.26,24.27,266306,0
+VRP.US,D,20250609,000000,24.26,24.3,24.25,24.3,299756,0
+VRP.US,D,20250610,000000,24.28,24.34,24.28,24.33,743755,0
+VRP.US,D,20250611,000000,24.33,24.36,24.315,24.34,863346,0
+VRP.US,D,20250612,000000,24.33,24.365,24.32,24.36,353899,0
+VRP.US,D,20250613,000000,24.31,24.38,24.31,24.36,351225,0
+VRP.US,D,20250616,000000,24.33,24.38,24.32,24.38,795186,0
+VRP.US,D,20250617,000000,24.3456,24.39,24.34,24.36,522203,0
+VRP.US,D,20250618,000000,24.36,24.385,24.34,24.36,188400,0
+VRP.US,D,20250620,000000,24.3601,24.42,24.3601,24.42,342228,0
+VRP.US,D,20250623,000000,24.3,24.35,24.27,24.32,397736,0
+VRP.US,D,20250624,000000,24.34,24.36,24.32,24.36,422553,0
+VRP.US,D,20250625,000000,24.35,24.38,24.33,24.35,462903,0
+VRP.US,D,20250626,000000,24.39,24.4,24.36,24.39,444698,0
+VRP.US,D,20250627,000000,24.39,24.41,24.38,24.39,293909,0
+VRP.US,D,20250630,000000,24.41,24.48,24.4,24.45,449396,0
+VRP.US,D,20250701,000000,24.45,24.47,24.42,24.45,663004,0
+VRP.US,D,20250702,000000,24.44,24.53,24.41,24.53,409493,0
+VRP.US,D,20250703,000000,24.51,24.53,24.44,24.5,272216,0
+VRP.US,D,20250707,000000,24.53,24.53,24.5,24.52,467425,0
+VRP.US,D,20250708,000000,24.5,24.54,24.4935,24.54,294440,0
+VRP.US,D,20250709,000000,24.49,24.55,24.49,24.54,677539,0
+VRP.US,D,20250710,000000,24.5,24.54,24.5,24.54,276459,0
+VRP.US,D,20250711,000000,24.51,24.53,24.51,24.53,230259,0
+VRP.US,D,20250714,000000,24.52,24.53,24.46,24.52,605058,0
+VRP.US,D,20250715,000000,24.53,24.53,24.48,24.49,311996,0
+VRP.US,D,20250716,000000,24.519,24.519,24.46,24.51,397050,0
+VRP.US,D,20250717,000000,24.47,24.505,24.46,24.49,1003637,0
+VRP.US,D,20250718,000000,24.5159,24.53,24.49,24.5,384265,0
+VRP.US,D,20250721,000000,24.405,24.43,24.38,24.39,305297,0
+VRP.US,D,20250722,000000,24.4,24.41,24.36,24.4,246187,0
+VRP.US,D,20250723,000000,24.4012,24.44,24.4012,24.44,197838,0
+VRP.US,D,20250724,000000,24.4,24.45,24.4,24.44,765261,0
+VRP.US,D,20250725,000000,24.44,24.45,24.42,24.45,398209,0
+VRP.US,D,20250728,000000,24.45,24.46,24.43,24.44,254920,0
+VRP.US,D,20250729,000000,24.45,24.46,24.43,24.43,513062,0
+VRP.US,D,20250730,000000,24.4407,24.46,24.4,24.44,292001,0
+VRP.US,D,20250731,000000,24.455,24.48,24.445,24.46,435729,0
+VRP.US,D,20250801,000000,24.47,24.47,24.41,24.42,515115,0
+VRP.US,D,20250804,000000,24.4701,24.52,24.45,24.52,226215,0
+VRP.US,D,20250805,000000,24.48,24.52,24.48,24.48,438965,0
+VRP.US,D,20250806,000000,24.48,24.53,24.48,24.53,214059,0
+VRP.US,D,20250807,000000,24.52,24.53,24.49,24.51,403449,0
+VRP.US,D,20250808,000000,24.5214,24.54,24.51,24.54,276306,0
+VRP.US,D,20250811,000000,24.545,24.56,24.5328,24.55,219517,0
+VRP.US,D,20250812,000000,24.54,24.57,24.54,24.56,302012,0
+VRP.US,D,20250813,000000,24.59,24.61,24.58,24.6,256470,0
+VRP.US,D,20250814,000000,24.59,24.6,24.58,24.58,226551,0
+VRP.US,D,20250815,000000,24.62,24.62,24.6,24.62,291268,0
+VRP.US,D,20250818,000000,24.52,24.5485,24.5,24.52,431282,0
+VRP.US,D,20250819,000000,24.51,24.54,24.42,24.54,303419,0
+VRP.US,D,20250820,000000,24.5033,24.54,24.5,24.5101,216812,0
+VRP.US,D,20250821,000000,24.5,24.53,24.48,24.52,300040,0
+VRP.US,D,20250822,000000,24.5516,24.64,24.5,24.64,422850,0
+VRP.US,D,20250825,000000,24.585,24.585,24.53,24.57,281375,0
+VRP.US,D,20250826,000000,24.53,24.58,24.52,24.58,295960,0
+VRP.US,D,20250827,000000,24.58,24.59,24.45,24.5,538440,0
+VRP.US,D,20250828,000000,24.5231,24.57,24.52,24.57,232277,0
+VRP.US,D,20250829,000000,24.55,24.57,24.49,24.52,671966,0
+VRP.US,D,20250902,000000,24.48,24.5,24.43,24.48,686300,0
+VRP.US,D,20250903,000000,24.45,24.54,24.45,24.5,761999,0
+VRP.US,D,20250904,000000,24.53,24.585,24.5296,24.58,384641,0
+VRP.US,D,20250905,000000,24.6,24.62,24.57,24.62,621630,0
+VRP.US,D,20250908,000000,24.6203,24.68,24.6203,24.67,294012,0
+VRP.US,D,20250909,000000,24.71,24.71,24.65,24.68,290312,0
+VRP.US,D,20250910,000000,24.75,24.75,24.69,24.75,408481,0
+VRP.US,D,20250911,000000,24.754,24.79,24.74,24.79,408747,0
+VRP.US,D,20250912,000000,24.8006,24.81,24.76,24.76,1230677,0
+VRP.US,D,20250915,000000,24.81,24.88,24.81,24.84,757439,0
+VRP.US,D,20250916,000000,24.86,24.88,24.84,24.87,512090,0
+VRP.US,D,20250917,000000,24.8788,24.91,24.85,24.86,429241,0
+VRP.US,D,20250918,000000,24.86,24.91,24.84,24.91,329212,0
+VRP.US,D,20250919,000000,24.91,24.93,24.8735,24.93,257051,0
+VRP.US,D,20250922,000000,24.78,24.83,24.77,24.78,327460,0
+VRP.US,D,20250923,000000,24.79,24.79,24.66,24.76,404161,0
+VRP.US,D,20250924,000000,24.79,24.89,24.7301,24.745,406901,0
+VRP.US,D,20250925,000000,24.69,24.74,24.675,24.7,468065,0
+VRP.US,D,20250926,000000,24.74,24.75,24.7028,24.71,381175,0
+VRP.US,D,20250929,000000,24.78,24.78,24.68,24.7,361642,0
+VRP.US,D,20250930,000000,24.79,24.8264,24.6745,24.7,285439,0
+VRP.US,D,20251001,000000,24.77,24.785,24.675,24.74,278210,0
+VRP.US,D,20251002,000000,24.75,24.8,24.7,24.73,312765,0
+VRP.US,D,20251003,000000,24.79,24.8199,24.69,24.76,304001,0
+VRP.US,D,20251006,000000,24.745,24.78,24.68,24.78,354822,0
+VRP.US,D,20251007,000000,24.81,24.83,24.73,24.79,427540,0
+VRP.US,D,20251008,000000,24.805,24.81,24.76,24.77,362118,0
+VRP.US,D,20251009,000000,24.785,24.79,24.72,24.77,662833,0
+VRP.US,D,20251010,000000,24.77,24.78,24.64,24.66,326391,0
+VRP.US,D,20251013,000000,24.7,24.74,24.68,24.71,212770,0
+VRP.US,D,20251014,000000,24.66,24.7295,24.64,24.68,398266,0
+VRP.US,D,20251015,000000,24.73,24.75,24.695,24.75,390921,0
+VRP.US,D,20251016,000000,24.748,24.7599,24.64,24.66,1011449,0
+VRP.US,D,20251017,000000,24.68,24.73,24.65,24.7,635495,0
+VRP.US,D,20251020,000000,24.56,24.585,24.515,24.56,453065,0
+VRP.US,D,20251021,000000,24.5952,24.8499,24.58,24.62,337352,0
+VRP.US,D,20251022,000000,24.62,24.68,24.5703,24.64,320369,0
+VRP.US,D,20251023,000000,24.66,24.66,24.5945,24.63,263240,0
+VRP.US,D,20251024,000000,24.68,24.7398,24.65,24.68,418824,0
+VRP.US,D,20251027,000000,24.7,24.75,24.65,24.67,427070,0
+VRP.US,D,20251028,000000,24.68,24.7,24.66,24.66,455915,0
+VRP.US,D,20251029,000000,24.6832,24.71,24.655,24.7,334389,0
+VRP.US,D,20251030,000000,24.66,24.7,24.625,24.7,353990,0
+VRP.US,D,20251031,000000,24.69,24.69,24.55,24.63,278864,0
+VRP.US,D,20251103,000000,24.66,24.66,24.61,24.65,315305,0
+VRP.US,D,20251104,000000,24.5782,24.62,24.5782,24.62,214376,0
+VRP.US,D,20251105,000000,24.6045,24.61,24.5795,24.59,317358,0
+VRP.US,D,20251106,000000,24.61,24.617,24.48,24.58,469276,0
+VRP.US,D,20251107,000000,24.5563,24.59,24.54,24.57,322472,0
+VRP.US,D,20251110,000000,24.61,24.625,24.6,24.62,326835,0
+VRP.US,D,20251111,000000,24.61,24.6435,24.61,24.61,572304,0
+VRP.US,D,20251112,000000,24.61,24.645,24.61,24.63,515463,0
+VRP.US,D,20251113,000000,24.61,24.62,24.5601,24.57,290862,0
+VRP.US,D,20251114,000000,24.63,24.63,24.48,24.56,614390,0
+VRP.US,D,20251117,000000,24.575,24.5899,24.54,24.54,972769,0
+VRP.US,D,20251118,000000,24.52,24.54,24.45,24.53,431147,0
+VRP.US,D,20251119,000000,24.52,24.55,24.5,24.52,547336,0
+VRP.US,D,20251120,000000,24.5206,24.57,24.47,24.5,511571,0
+VRP.US,D,20251121,000000,24.492,24.51,24.44,24.5,1372420,0
+VRP.US,D,20251124,000000,24.33,24.364,24.3009,24.31,373007,0
+VRP.US,D,20251125,000000,24.31,24.34,24.31,24.34,478435,0
+VRP.US,D,20251126,000000,24.4082,24.41,24.34,24.38,779280,0
+VRP.US,D,20251128,000000,24.42,24.44,24.395,24.43,446009,0
+VRP.US,D,20251201,000000,24.44,24.44,24.39,24.42,1039573,0
+VRP.US,D,20251202,000000,24.4,24.45,24.4,24.44,470815,0
+VRP.US,D,20251203,000000,24.47,24.49,24.4411,24.49,478499,0
+VRP.US,D,20251204,000000,24.49,24.5,24.45,24.48,330763,0
+VRP.US,D,20251205,000000,24.45,24.5152,24.42,24.42,585604,0
+VRP.US,D,20251208,000000,24.45,24.45,24.43,24.43,499466,0
+VRP.US,D,20251209,000000,24.47,24.5799,24.43,24.43,535036,0
+VRP.US,D,20251210,000000,24.43,24.455,24.42,24.45,588088,0
+VRP.US,D,20251211,000000,24.47,24.48,24.4527,24.47,517258,0
+VRP.US,D,20251212,000000,24.505,24.505,24.43,24.43,418004,0
+VRP.US,D,20251215,000000,24.44,24.4799,24.44,24.46,618696,0
+VRP.US,D,20251216,000000,24.4859,24.4859,24.4446,24.45,650790,0
+VRP.US,D,20251217,000000,24.49,24.5,24.45,24.46,375221,0
+VRP.US,D,20251218,000000,24.5,24.51,24.47,24.5,834010,0
+VRP.US,D,20251219,000000,24.4915,24.5,24.475,24.5,613613,0
+VRP.US,D,20251222,000000,24.29,24.3031,24.27,24.3,579841,0
+VRP.US,D,20251223,000000,24.309,24.309,24.26,24.3,369641,0
+VRP.US,D,20251224,000000,24.28,24.33,24.28,24.33,252947,0
+VRP.US,D,20251226,000000,24.37,24.4199,24.31,24.33,474951,0
+VRP.US,D,20251229,000000,24.35,24.35,24.32,24.33,674570,0
+VRP.US,D,20251230,000000,24.35,24.3867,24.34,24.37,530939,0
+VRP.US,D,20251231,000000,24.375,24.4,24.33,24.33,462083,0
+VRP.US,D,20260102,000000,24.35,24.39,24.35,24.38,498497,0
+VRP.US,D,20260105,000000,24.44,24.4475,24.37,24.38,793986,0
+VRP.US,D,20260106,000000,24.41,24.4205,24.385,24.41,975247,0
+VRP.US,D,20260107,000000,24.45,24.49,24.4,24.45,528292,0
+VRP.US,D,20260108,000000,24.45,24.46,24.4,24.42,979560,0
+VRP.US,D,20260109,000000,24.46,24.46,24.41,24.44,668421,0
+VRP.US,D,20260112,000000,24.445,24.4538,24.41,24.43,658637,0
+VRP.US,D,20260113,000000,24.4342,24.45,24.4135,24.44,473612,0
+VRP.US,D,20260114,000000,24.43,24.47,24.41,24.47,341012,0
+VRP.US,D,20260115,000000,24.47,24.49,24.46,24.49,563242,0
+VRP.US,D,20260116,000000,24.51,24.51,24.4246,24.43,1073414,0
+VRP.US,D,20260120,000000,24.36,24.4,24.285,24.34,1049870,0
+VRP.US,D,20260121,000000,24.31,24.37,24.31,24.36,491348,0
+VRP.US,D,20260122,000000,24.3808,24.4,24.3682,24.4,484862,0
+VRP.US,D,20260123,000000,24.4,24.44,24.39,24.43,591759,0
+VRP.US,D,20260126,000000,24.43,24.44,24.41,24.44,466067,0
+VRP.US,D,20260127,000000,24.45,24.48,24.43,24.43,409342,0
+VRP.US,D,20260128,000000,24.47,24.47,24.42,24.43,632729,0
+VRP.US,D,20260129,000000,24.45,24.46,24.41,24.43,532925,0
+VRP.US,D,20260130,000000,24.425,24.44,24.41,24.44,371199,0
+VRP.US,D,20260202,000000,24.4378,24.48,24.43,24.46,837751,0
+VRP.US,D,20260203,000000,24.464,24.475,24.43,24.46,529596,0
+VRP.US,D,20260204,000000,24.45,24.46,24.4333,24.46,454641,0
+VRP.US,D,20260205,000000,24.421,24.44,24.42,24.43,387670,0
+VRP.US,D,20260206,000000,24.435,24.47,24.4296,24.47,412393,0
+VRP.US,D,20260209,000000,24.4631,24.47,24.41,24.47,1323561,0
+VRP.US,D,20260210,000000,24.42,24.5,24.42,24.49,413501,0
+VRP.US,D,20260211,000000,24.48,24.52,24.46,24.51,609907,0
+VRP.US,D,20260212,000000,24.53,24.53,24.5045,24.53,429355,0
+VRP.US,D,20260213,000000,24.5101,24.55,24.5101,24.55,240342,0
+VRP.US,D,20260217,000000,24.56,24.59,24.5401,24.58,321954,0
+VRP.US,D,20260218,000000,24.5882,24.62,24.5724,24.61,346380,0
diff --git a/daily/us/nyse etfs/2/vtes.us.txt b/daily/us/nyse etfs/2/vtes.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..439f5f885bd972858fea40015458c66d0e2ec453
--- /dev/null
+++ b/daily/us/nyse etfs/2/vtes.us.txt	
@@ -0,0 +1,739 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VTES.US,D,20230310,000000,100.35,100.77,100.34,100.52,95751,0
+VTES.US,D,20230313,000000,101.25,101.25,100.695,100.701,53306,0
+VTES.US,D,20230314,000000,100.8,100.85,100.44,100.7,87118,0
+VTES.US,D,20230315,000000,101.46,101.46,100.931,101.05,70378,0
+VTES.US,D,20230316,000000,101.05,101.07,100.85,100.955,47859,0
+VTES.US,D,20230317,000000,101.23,101.42,101.165,101.26,41600,0
+VTES.US,D,20230320,000000,101.42,101.42,101,101.04,42043,0
+VTES.US,D,20230321,000000,101,101.0899,100.91,100.95,52901,0
+VTES.US,D,20230322,000000,101,101.38,101,101.346,40048,0
+VTES.US,D,20230323,000000,101.35,101.63,101.23,101.32,130405,0
+VTES.US,D,20230324,000000,101.6,101.67,101.31,101.42,98167,0
+VTES.US,D,20230327,000000,101.42,101.46,101.36,101.36,49812,0
+VTES.US,D,20230328,000000,101.38,101.449,101.35,101.43,41837,0
+VTES.US,D,20230329,000000,101.35,101.47,101.35,101.44,65243,0
+VTES.US,D,20230330,000000,101.425,101.49,101.425,101.49,47844,0
+VTES.US,D,20230331,000000,101.6,101.64,101.495,101.5801,33122,0
+VTES.US,D,20230403,000000,101.58,101.58,101.43,101.48,49655,0
+VTES.US,D,20230404,000000,101.44,101.61,101.44,101.56,59729,0
+VTES.US,D,20230405,000000,101.66,101.77,101.645,101.71,38327,0
+VTES.US,D,20230406,000000,101.8,101.8,101.67,101.6718,31593,0
+VTES.US,D,20230410,000000,101.67,101.69,101.65,101.65,30167,0
+VTES.US,D,20230411,000000,101.6,101.72,101.6,101.69,70958,0
+VTES.US,D,20230412,000000,101.91,101.9499,101.815,101.935,27993,0
+VTES.US,D,20230413,000000,101.9,101.9,101.761,101.775,77645,0
+VTES.US,D,20230414,000000,101.82,101.82,101.62,101.6565,17438,0
+VTES.US,D,20230417,000000,101.73,101.73,101.5,101.56,60082,0
+VTES.US,D,20230418,000000,101.35,101.3501,101.16,101.19,32563,0
+VTES.US,D,20230419,000000,101.21,101.21,101.08,101.08,64880,0
+VTES.US,D,20230420,000000,101.01,101.105,101.01,101.05,388768,0
+VTES.US,D,20230421,000000,101.05,101.095,100.92,101.01,116021,0
+VTES.US,D,20230424,000000,101.01,101.12,101,101.07,113689,0
+VTES.US,D,20230425,000000,101.21,101.255,101.14,101.205,102212,0
+VTES.US,D,20230426,000000,101.18,101.18,100.98,101.05,72534,0
+VTES.US,D,20230427,000000,101.01,101.01,100.87,100.87,16012,0
+VTES.US,D,20230428,000000,101.1,101.1,100.915,100.93,130512,0
+VTES.US,D,20230501,000000,100.82,100.82,100.685,100.69,13752,0
+VTES.US,D,20230502,000000,100.65,100.9199,100.65,100.8,43339,0
+VTES.US,D,20230503,000000,100.85,100.95,100.85,100.92,46023,0
+VTES.US,D,20230504,000000,100.93,101.04,100.864,100.953,130963,0
+VTES.US,D,20230505,000000,100.98,100.984,100.93,100.965,5959,0
+VTES.US,D,20230508,000000,100.9,100.92,100.8381,100.875,13212,0
+VTES.US,D,20230509,000000,100.9,100.9299,100.86,100.895,18063,0
+VTES.US,D,20230510,000000,101.07,101.07,100.98,100.98,23192,0
+VTES.US,D,20230511,000000,100.91,100.99,100.84,100.86,13619,0
+VTES.US,D,20230512,000000,100.86,100.861,100.75,100.775,12442,0
+VTES.US,D,20230515,000000,100.82,100.82,100.7621,100.78,8517,0
+VTES.US,D,20230516,000000,100.75,100.7558,100.665,100.7045,25949,0
+VTES.US,D,20230517,000000,100.74,100.74,100.62,100.62,7858,0
+VTES.US,D,20230518,000000,100.54,100.54,100.2004,100.21,37064,0
+VTES.US,D,20230519,000000,100.27,100.27,100,100,26283,0
+VTES.US,D,20230522,000000,100.06,100.06,99.885,99.885,14322,0
+VTES.US,D,20230523,000000,99.9,99.92,99.8695,99.88,53163,0
+VTES.US,D,20230524,000000,99.88,99.88,99.695,99.75,19684,0
+VTES.US,D,20230525,000000,99.73,99.76,99.685,99.72,25672,0
+VTES.US,D,20230526,000000,99.755,99.91,99.74,99.87,28213,0
+VTES.US,D,20230530,000000,99.96,100.19,99.9174,100.12,52840,0
+VTES.US,D,20230531,000000,100.21,100.2683,100.2,100.22,13145,0
+VTES.US,D,20230601,000000,100.0705,100.1796,100.0705,100.12,35821,0
+VTES.US,D,20230602,000000,100.12,100.12,99.98,100,42541,0
+VTES.US,D,20230605,000000,99.98,100.11,99.94,100.1,15099,0
+VTES.US,D,20230606,000000,100.3,100.3,100.095,100.12,21332,0
+VTES.US,D,20230607,000000,100.38,100.38,100.1,100.1,14416,0
+VTES.US,D,20230608,000000,100.18,100.1906,100.14,100.17,11326,0
+VTES.US,D,20230609,000000,100.19,100.19,100.12,100.14,12341,0
+VTES.US,D,20230612,000000,100.21,100.2387,100.11,100.19,31522,0
+VTES.US,D,20230613,000000,101.1,101.1,100.15,100.1529,16873,0
+VTES.US,D,20230614,000000,100.21,100.26,100.12,100.2311,10477,0
+VTES.US,D,20230615,000000,100.35,100.36,100.305,100.358,19040,0
+VTES.US,D,20230616,000000,100.35,100.37,100.29,100.3,87500,0
+VTES.US,D,20230620,000000,100.41,100.49,100.355,100.36,19844,0
+VTES.US,D,20230621,000000,100.42,100.455,100.34,100.45,59596,0
+VTES.US,D,20230622,000000,100.44,100.44,100.34,100.3551,15271,0
+VTES.US,D,20230623,000000,100.49,100.5265,100.44,100.49,22663,0
+VTES.US,D,20230626,000000,100.5,100.51,100.44,100.47,28993,0
+VTES.US,D,20230627,000000,100.47,100.56,100.38,100.47,23412,0
+VTES.US,D,20230628,000000,100.51,100.559,100.505,100.545,25925,0
+VTES.US,D,20230629,000000,100.6,100.6,100.375,100.4102,16469,0
+VTES.US,D,20230630,000000,100.485,100.55,100.47,100.48,9464,0
+VTES.US,D,20230703,000000,100.38,100.4,100.2962,100.32,23548,0
+VTES.US,D,20230705,000000,100.27,100.33,100.27,100.27,18588,0
+VTES.US,D,20230706,000000,100.29,100.29,100.15,100.2051,10057,0
+VTES.US,D,20230707,000000,100.24,100.4099,100.13,100.13,70393,0
+VTES.US,D,20230710,000000,100.2,100.2834,100.1,100.2645,14309,0
+VTES.US,D,20230711,000000,100.25,100.25,100.18,100.23,8954,0
+VTES.US,D,20230712,000000,100.2,100.46,100.1,100.43,50107,0
+VTES.US,D,20230713,000000,100.46,100.6,100.46,100.6,15906,0
+VTES.US,D,20230714,000000,100.51,100.5178,100.4375,100.4501,15418,0
+VTES.US,D,20230717,000000,100.465,100.69,100.4356,100.5151,17159,0
+VTES.US,D,20230718,000000,100.59,100.59,100.56,100.57,4214,0
+VTES.US,D,20230719,000000,100.63,100.749,100.63,100.66,12712,0
+VTES.US,D,20230720,000000,100.64,100.7,100.6105,100.6826,27068,0
+VTES.US,D,20230721,000000,100.6994,100.7095,100.6501,100.67,27746,0
+VTES.US,D,20230724,000000,100.77,100.77,100.68,100.68,12344,0
+VTES.US,D,20230725,000000,100.61,100.66,100.5809,100.66,7927,0
+VTES.US,D,20230726,000000,100.66,100.74,100.66,100.69,20883,0
+VTES.US,D,20230727,000000,100.55,100.58,100.55,100.55,8839,0
+VTES.US,D,20230728,000000,100.58,100.62,100.435,100.435,16098,0
+VTES.US,D,20230731,000000,100.4,100.47,100.3801,100.39,25997,0
+VTES.US,D,20230801,000000,100.12,100.13,100.1,100.12,20764,0
+VTES.US,D,20230802,000000,100.1,100.1,99.985,100,16177,0
+VTES.US,D,20230803,000000,99.9,99.9,99.72,99.72,27580,0
+VTES.US,D,20230804,000000,99.83,99.92,99.805,99.915,9756,0
+VTES.US,D,20230807,000000,99.84,99.91,99.805,99.81,30329,0
+VTES.US,D,20230808,000000,99.845,99.88,99.845,99.85,2853,0
+VTES.US,D,20230809,000000,99.9,99.98,99.89,99.9,28058,0
+VTES.US,D,20230810,000000,100.04,100.06,99.9016,99.9273,22292,0
+VTES.US,D,20230811,000000,99.91,99.915,99.86,99.9,17357,0
+VTES.US,D,20230814,000000,99.915,99.99,99.9,99.925,28648,0
+VTES.US,D,20230815,000000,99.945,100.015,99.945,99.98,8338,0
+VTES.US,D,20230816,000000,100.05,100.05,99.9483,99.98,23636,0
+VTES.US,D,20230817,000000,100.03,100.03,99.9,99.93,13652,0
+VTES.US,D,20230818,000000,99.905,99.955,99.9,99.9,9927,0
+VTES.US,D,20230821,000000,99.82,99.84,99.81,99.81,23429,0
+VTES.US,D,20230822,000000,99.8,99.8291,99.76,99.76,14244,0
+VTES.US,D,20230823,000000,99.78,99.88,99.78,99.83,15690,0
+VTES.US,D,20230824,000000,99.78,99.8194,99.72,99.79,13828,0
+VTES.US,D,20230825,000000,99.77,99.77,99.685,99.76,6525,0
+VTES.US,D,20230828,000000,99.75,99.81,99.735,99.76,12276,0
+VTES.US,D,20230829,000000,99.74,99.99,99.74,99.88,35910,0
+VTES.US,D,20230830,000000,99.91,99.93,99.83,99.87,11482,0
+VTES.US,D,20230831,000000,99.895,99.98,99.895,99.98,4543,0
+VTES.US,D,20230901,000000,99.81,99.81,99.61,99.66,20530,0
+VTES.US,D,20230905,000000,99.68,99.76,99.6,99.68,41159,0
+VTES.US,D,20230906,000000,99.7176,99.7493,99.6368,99.73,12003,0
+VTES.US,D,20230907,000000,99.75,99.81,99.7101,99.77,17127,0
+VTES.US,D,20230908,000000,99.71,99.78,99.68,99.78,36929,0
+VTES.US,D,20230911,000000,99.69,99.8,99.69,99.75,29304,0
+VTES.US,D,20230912,000000,99.84,99.84,99.73,99.75,12594,0
+VTES.US,D,20230913,000000,99.74,99.7995,99.71,99.76,8328,0
+VTES.US,D,20230914,000000,99.78,99.78,99.68,99.68,10761,0
+VTES.US,D,20230915,000000,99.68,99.705,99.61,99.65,61010,0
+VTES.US,D,20230918,000000,99.66,99.735,99.6296,99.66,18102,0
+VTES.US,D,20230919,000000,99.62,99.678,99.59,99.59,19522,0
+VTES.US,D,20230920,000000,99.64,99.6581,99.45,99.56,36818,0
+VTES.US,D,20230921,000000,99.48,99.48,99.42,99.4301,23106,0
+VTES.US,D,20230922,000000,99.43,99.435,99.3003,99.305,16852,0
+VTES.US,D,20230925,000000,99.25,99.25,98.98,98.98,39601,0
+VTES.US,D,20230926,000000,98.98,98.98,98.93,98.945,8536,0
+VTES.US,D,20230927,000000,98.9,98.9633,98.81,98.8261,13356,0
+VTES.US,D,20230928,000000,98.82,98.9274,98.7,98.75,39881,0
+VTES.US,D,20230929,000000,98.91,99.02,98.685,98.7,52436,0
+VTES.US,D,20231002,000000,98.47,98.48,98.3124,98.34,25779,0
+VTES.US,D,20231003,000000,98.32,98.45,98.16,98.23,112955,0
+VTES.US,D,20231004,000000,98.31,98.39,98.26,98.325,18051,0
+VTES.US,D,20231005,000000,98.5,98.5,98.31,98.3635,34489,0
+VTES.US,D,20231006,000000,98.33,98.33,98,98.2999,23533,0
+VTES.US,D,20231009,000000,98.35,98.41,98.315,98.3668,26372,0
+VTES.US,D,20231010,000000,98.36,98.5499,98.36,98.4305,34543,0
+VTES.US,D,20231011,000000,98.7528,98.8899,98.695,98.74,40587,0
+VTES.US,D,20231012,000000,98.72,98.8005,98.65,98.68,35763,0
+VTES.US,D,20231013,000000,98.73,98.88,98.71,98.8,26739,0
+VTES.US,D,20231016,000000,98.84,98.84,98.56,98.72,16760,0
+VTES.US,D,20231017,000000,98.76,98.76,98.52,98.57,45201,0
+VTES.US,D,20231018,000000,98.68,98.68,98.5001,98.6284,36141,0
+VTES.US,D,20231019,000000,98.6,98.63,98.43,98.4798,25371,0
+VTES.US,D,20231020,000000,98.49,98.5119,98.41,98.42,8204,0
+VTES.US,D,20231023,000000,98.63,98.63,98.34,98.45,34696,0
+VTES.US,D,20231024,000000,98.455,98.51,98.38,98.4,56645,0
+VTES.US,D,20231025,000000,98.42,98.58,98.39,98.43,68191,0
+VTES.US,D,20231026,000000,98.45,98.51,98.415,98.47,39332,0
+VTES.US,D,20231027,000000,98.4699,98.63,98.43,98.46,547972,0
+VTES.US,D,20231030,000000,98.46,98.495,98.44,98.44,361928,0
+VTES.US,D,20231031,000000,98.45,98.55,98.45,98.48,82273,0
+VTES.US,D,20231101,000000,98.36,98.485,98.305,98.43,73252,0
+VTES.US,D,20231102,000000,98.595,98.73,98.595,98.665,44483,0
+VTES.US,D,20231103,000000,98.82,99.16,98.82,99.025,41125,0
+VTES.US,D,20231106,000000,99.1,99.105,98.94,98.985,101393,0
+VTES.US,D,20231107,000000,99.125,99.2551,99.125,99.2551,56386,0
+VTES.US,D,20231108,000000,99.245,99.34,99.245,99.29,18581,0
+VTES.US,D,20231109,000000,99.46,99.52,99.27,99.2796,65596,0
+VTES.US,D,20231110,000000,99.49,99.69,99.28,99.36,177049,0
+VTES.US,D,20231113,000000,99.46,99.52,99.3572,99.4405,30025,0
+VTES.US,D,20231114,000000,99.59,99.76,99.59,99.7146,24371,0
+VTES.US,D,20231115,000000,99.63,99.6399,99.52,99.58,59286,0
+VTES.US,D,20231116,000000,99.85,99.96,99.76,99.83,95074,0
+VTES.US,D,20231117,000000,99.91,99.91,99.78,99.91,114032,0
+VTES.US,D,20231120,000000,99.96,99.9797,99.88,99.965,40445,0
+VTES.US,D,20231121,000000,100.09,100.12,100.02,100.07,77488,0
+VTES.US,D,20231122,000000,100.07,100.17,99.96,100.135,36969,0
+VTES.US,D,20231124,000000,100.13,100.14,100.13,100.14,4748,0
+VTES.US,D,20231127,000000,100.2,100.38,100.17,100.29,25960,0
+VTES.US,D,20231128,000000,100.295,100.3969,100.28,100.295,189871,0
+VTES.US,D,20231129,000000,100.62,100.6399,100.555,100.63,75027,0
+VTES.US,D,20231130,000000,100.665,100.74,100.605,100.66,42532,0
+VTES.US,D,20231201,000000,100.56,100.685,100.53,100.6751,25527,0
+VTES.US,D,20231204,000000,100.77,100.77,100.575,100.6,54660,0
+VTES.US,D,20231205,000000,100.745,100.86,100.72,100.77,126689,0
+VTES.US,D,20231206,000000,100.91,100.98,100.8,100.85,99243,0
+VTES.US,D,20231207,000000,100.99,101.019,100.9,100.9,52881,0
+VTES.US,D,20231208,000000,100.87,100.97,100.81,100.85,497192,0
+VTES.US,D,20231211,000000,100.93,100.93,100.83,100.93,355883,0
+VTES.US,D,20231212,000000,100.99,100.99,100.88,100.91,75421,0
+VTES.US,D,20231213,000000,100.91,101.17,100.895,101.02,93779,0
+VTES.US,D,20231214,000000,101.09,101.45,101.09,101.36,52948,0
+VTES.US,D,20231215,000000,101.3,101.48,101.3,101.33,48323,0
+VTES.US,D,20231218,000000,101.45,101.45,101.3499,101.35,32277,0
+VTES.US,D,20231219,000000,101.43,101.46,101.38,101.38,33431,0
+VTES.US,D,20231220,000000,101.62,101.62,101.455,101.55,38037,0
+VTES.US,D,20231221,000000,101.52,101.6,101.52,101.54,42759,0
+VTES.US,D,20231222,000000,101.3,101.34,101.265,101.27,74928,0
+VTES.US,D,20231226,000000,101.33,101.41,101.3,101.32,33166,0
+VTES.US,D,20231227,000000,101.39,101.47,101.3108,101.38,39963,0
+VTES.US,D,20231228,000000,101.38,101.47,101.315,101.4,65286,0
+VTES.US,D,20231229,000000,101.36,101.46,101.336,101.41,17847,0
+VTES.US,D,20240102,000000,101.21,101.35,101.21,101.24,40577,0
+VTES.US,D,20240103,000000,101.27,101.48,101.18,101.33,75030,0
+VTES.US,D,20240104,000000,101.17,101.36,101.17,101.28,27206,0
+VTES.US,D,20240105,000000,101.21,101.32,101.19,101.32,26366,0
+VTES.US,D,20240108,000000,101.32,101.36,101.245,101.26,9828,0
+VTES.US,D,20240109,000000,101.35,101.35,101.25,101.265,17191,0
+VTES.US,D,20240110,000000,101.29,101.29,101.15,101.18,52202,0
+VTES.US,D,20240111,000000,101.14,101.23,101.1175,101.2,28034,0
+VTES.US,D,20240112,000000,101.21,101.23,101.1301,101.21,20231,0
+VTES.US,D,20240116,000000,101.12,101.23,101.09,101.1,48617,0
+VTES.US,D,20240117,000000,101.14,101.14,100.98,100.98,39121,0
+VTES.US,D,20240118,000000,101.04,101.0473,100.945,100.95,13240,0
+VTES.US,D,20240119,000000,100.95,100.95,100.7807,100.91,36332,0
+VTES.US,D,20240122,000000,100.96,100.97,100.9,100.901,20184,0
+VTES.US,D,20240123,000000,100.87,100.9,100.8557,100.9,17927,0
+VTES.US,D,20240124,000000,100.91,100.9458,100.82,100.85,48358,0
+VTES.US,D,20240125,000000,100.8801,100.9867,100.86,100.95,22551,0
+VTES.US,D,20240126,000000,100.935,100.98,100.89,100.98,48223,0
+VTES.US,D,20240129,000000,100.96,101.1,100.96,101.075,25603,0
+VTES.US,D,20240130,000000,101.11,101.16,101.01,101.09,34127,0
+VTES.US,D,20240131,000000,101.23,101.29,101.1614,101.24,40597,0
+VTES.US,D,20240201,000000,101.02,101.27,101.02,101.19,73753,0
+VTES.US,D,20240202,000000,101.13,101.13,100.98,101,39021,0
+VTES.US,D,20240205,000000,101.02,101.02,100.81,100.91,48647,0
+VTES.US,D,20240206,000000,100.92,100.92,100.82,100.82,29314,0
+VTES.US,D,20240207,000000,100.87,100.9198,100.82,100.835,34442,0
+VTES.US,D,20240208,000000,100.8,100.85,100.8,100.81,75000,0
+VTES.US,D,20240209,000000,100.83,100.92,100.83,100.88,29528,0
+VTES.US,D,20240212,000000,101.06,101.06,100.9,100.91,32516,0
+VTES.US,D,20240213,000000,100.8,100.8,100.74,100.75,19725,0
+VTES.US,D,20240214,000000,100.795,100.87,100.7901,100.82,33933,0
+VTES.US,D,20240215,000000,100.81,100.945,100.81,100.89,117472,0
+VTES.US,D,20240216,000000,100.87,100.92,100.83,100.88,74355,0
+VTES.US,D,20240220,000000,101,101,100.85,100.9442,38081,0
+VTES.US,D,20240221,000000,100.92,100.98,100.92,100.92,24616,0
+VTES.US,D,20240222,000000,101.02,101.06,100.94,100.94,50558,0
+VTES.US,D,20240223,000000,101.04,101.12,101,101.04,51804,0
+VTES.US,D,20240226,000000,101.17,101.17,101.03,101.0491,10354,0
+VTES.US,D,20240227,000000,101.08,101.08,101.01,101.01,41361,0
+VTES.US,D,20240228,000000,101.01,101.06,101,101.01,26482,0
+VTES.US,D,20240229,000000,101.1396,101.1497,101.07,101.12,61311,0
+VTES.US,D,20240301,000000,100.85,100.92,100.78,100.92,28960,0
+VTES.US,D,20240304,000000,100.69,100.77,100.69,100.73,41694,0
+VTES.US,D,20240305,000000,100.85,100.88,100.83,100.87,20566,0
+VTES.US,D,20240306,000000,100.9,100.94,100.8207,100.94,24796,0
+VTES.US,D,20240307,000000,100.88,101.03,100.88,100.96,16221,0
+VTES.US,D,20240308,000000,100.95,101.06,100.93,101.0265,35607,0
+VTES.US,D,20240311,000000,101.05,101.05,100.95,100.95,10895,0
+VTES.US,D,20240312,000000,100.93,100.97,100.91,100.95,27951,0
+VTES.US,D,20240313,000000,100.985,101,100.96,100.998,13961,0
+VTES.US,D,20240314,000000,100.95,100.95,100.86,100.86,10483,0
+VTES.US,D,20240315,000000,100.85,100.87,100.831,100.86,6820,0
+VTES.US,D,20240318,000000,100.82,100.88,100.82,100.88,6947,0
+VTES.US,D,20240319,000000,100.92,100.93,100.865,100.9178,26372,0
+VTES.US,D,20240320,000000,100.9,100.91,100.85,100.88,22802,0
+VTES.US,D,20240321,000000,100.87,100.87,100.77,100.785,38144,0
+VTES.US,D,20240322,000000,100.8,100.84,100.78,100.81,18173,0
+VTES.US,D,20240325,000000,100.88,100.88,100.7863,100.8,17849,0
+VTES.US,D,20240326,000000,100.84,100.84,100.7368,100.8,45383,0
+VTES.US,D,20240327,000000,100.68,100.79,100.67,100.75,16644,0
+VTES.US,D,20240328,000000,100.63,100.7,100.6109,100.7,14472,0
+VTES.US,D,20240401,000000,100.4,100.41,100.28,100.314,26066,0
+VTES.US,D,20240402,000000,100.31,100.31,100.215,100.2333,36408,0
+VTES.US,D,20240403,000000,100.08,100.16,100.05,100.13,44002,0
+VTES.US,D,20240404,000000,100.15,100.17,100.11,100.17,19729,0
+VTES.US,D,20240405,000000,100.04,100.1394,100.04,100.1285,27522,0
+VTES.US,D,20240408,000000,100.11,100.16,100.095,100.15,21333,0
+VTES.US,D,20240409,000000,100.19,100.26,100.19,100.21,47396,0
+VTES.US,D,20240410,000000,100.04,100.17,99.91,99.94,52905,0
+VTES.US,D,20240411,000000,99.93,100,99.91,99.99,26890,0
+VTES.US,D,20240412,000000,100.03,100.12,100.03,100.09,18428,0
+VTES.US,D,20240415,000000,100.12,100.12,100.01,100.095,34091,0
+VTES.US,D,20240416,000000,100.045,100.09,100.0006,100.05,25287,0
+VTES.US,D,20240417,000000,100.07,100.13,100.03,100.13,29406,0
+VTES.US,D,20240418,000000,100.12,100.12,100.0001,100.05,113620,0
+VTES.US,D,20240419,000000,100.06,100.09,100.02,100.07,29652,0
+VTES.US,D,20240422,000000,100.06,100.1,100.04,100.04,19433,0
+VTES.US,D,20240423,000000,100.07,100.1332,100.01,100.01,66539,0
+VTES.US,D,20240424,000000,100.07,100.07,100.02,100.02,8938,0
+VTES.US,D,20240425,000000,100.015,100.015,99.89,99.91,33534,0
+VTES.US,D,20240426,000000,99.94,100,99.89,99.8977,29688,0
+VTES.US,D,20240429,000000,99.97,99.995,99.94,99.94,32765,0
+VTES.US,D,20240430,000000,99.949,99.99,99.949,99.97,23926,0
+VTES.US,D,20240501,000000,99.83,99.83,99.69,99.74,57015,0
+VTES.US,D,20240502,000000,99.79,99.85,99.75,99.76,41643,0
+VTES.US,D,20240503,000000,99.875,99.94,99.845,99.87,51972,0
+VTES.US,D,20240506,000000,99.95,99.99,99.93,99.93,19172,0
+VTES.US,D,20240507,000000,100.04,100.13,100.04,100.08,36422,0
+VTES.US,D,20240508,000000,100.06,100.178,100.06,100.09,38399,0
+VTES.US,D,20240509,000000,100.18,100.18,100.1401,100.15,18713,0
+VTES.US,D,20240510,000000,100.14,100.14,100.07,100.07,25472,0
+VTES.US,D,20240513,000000,100.22,100.22,100.07,100.07,28349,0
+VTES.US,D,20240514,000000,100.1,100.14,100.08,100.08,28402,0
+VTES.US,D,20240515,000000,100.21,100.23,100.1665,100.1665,18073,0
+VTES.US,D,20240516,000000,100.17,100.19,100.12,100.133,16320,0
+VTES.US,D,20240517,000000,100.1398,100.14,100.01,100.02,33131,0
+VTES.US,D,20240520,000000,100.09,100.09,99.96,99.96,42510,0
+VTES.US,D,20240521,000000,100.03,100.03,99.88,99.88,16973,0
+VTES.US,D,20240522,000000,99.86,99.895,99.7834,99.8089,9567,0
+VTES.US,D,20240523,000000,99.77,99.77,99.67,99.67,10038,0
+VTES.US,D,20240524,000000,99.625,99.68,99.623,99.6565,19219,0
+VTES.US,D,20240528,000000,99.61,99.69,99.55,99.55,108757,0
+VTES.US,D,20240529,000000,99.54,99.65,99.52,99.52,13209,0
+VTES.US,D,20240530,000000,99.49,99.53,99.43,99.49,13398,0
+VTES.US,D,20240531,000000,99.5999,99.5999,99.47,99.51,71668,0
+VTES.US,D,20240603,000000,99.39,99.39,99.295,99.3501,11102,0
+VTES.US,D,20240604,000000,99.4448,99.56,99.4448,99.5212,18664,0
+VTES.US,D,20240605,000000,99.6,99.72,99.585,99.7,33559,0
+VTES.US,D,20240606,000000,99.82,99.86,99.79,99.835,18024,0
+VTES.US,D,20240607,000000,99.66,99.84,99.66,99.725,21849,0
+VTES.US,D,20240610,000000,99.75,99.76,99.69,99.7172,18637,0
+VTES.US,D,20240611,000000,99.745,99.7696,99.7338,99.755,8175,0
+VTES.US,D,20240612,000000,99.84,100.0085,99.84,99.945,11947,0
+VTES.US,D,20240613,000000,100.03,100.06,99.99,100,19369,0
+VTES.US,D,20240614,000000,100.04,100.1599,100,100.11,22514,0
+VTES.US,D,20240617,000000,100.15,100.15,100.076,100.085,12988,0
+VTES.US,D,20240618,000000,100.07,100.19,100.07,100.19,15700,0
+VTES.US,D,20240620,000000,100.18,100.19,100.07,100.14,45732,0
+VTES.US,D,20240621,000000,100.14,100.18,100.0582,100.16,24272,0
+VTES.US,D,20240624,000000,100.09,100.1115,100.07,100.093,20268,0
+VTES.US,D,20240625,000000,100.09,100.12,100.07,100.11,15088,0
+VTES.US,D,20240626,000000,100.12,100.12,100,100.0218,21699,0
+VTES.US,D,20240627,000000,100.05,100.05,100,100.05,19756,0
+VTES.US,D,20240628,000000,100.01,100.11,100.01,100.07,30788,0
+VTES.US,D,20240701,000000,99.83,99.83,99.68,99.69,23521,0
+VTES.US,D,20240702,000000,99.69,99.7799,99.69,99.77,29275,0
+VTES.US,D,20240703,000000,99.88,100.01,99.765,99.9136,11463,0
+VTES.US,D,20240705,000000,99.93,99.99,99.92,99.965,18579,0
+VTES.US,D,20240708,000000,100,100.05,99.96,100.05,35448,0
+VTES.US,D,20240709,000000,100.0045,100.079,99.99,100.055,11189,0
+VTES.US,D,20240710,000000,100.05,100.12,100.02,100.12,31817,0
+VTES.US,D,20240711,000000,100.25,100.28,100.23,100.26,8553,0
+VTES.US,D,20240712,000000,100.29,100.3,100.26,100.26,21720,0
+VTES.US,D,20240715,000000,100.29,100.35,100.25,100.3,25184,0
+VTES.US,D,20240716,000000,100.3,100.4,100.3,100.375,25219,0
+VTES.US,D,20240717,000000,100.37,100.48,100.37,100.41,27522,0
+VTES.US,D,20240718,000000,100.459,100.5,100.435,100.445,32431,0
+VTES.US,D,20240719,000000,100.54,100.54,100.3903,100.4512,11158,0
+VTES.US,D,20240722,000000,100.47,100.47,100.38,100.47,46381,0
+VTES.US,D,20240723,000000,100.22,100.51,100.22,100.44,38804,0
+VTES.US,D,20240724,000000,100.42,100.55,100.42,100.4788,35422,0
+VTES.US,D,20240725,000000,100.48,100.5112,100.44,100.45,42729,0
+VTES.US,D,20240726,000000,100.52,100.5493,100.45,100.45,71443,0
+VTES.US,D,20240729,000000,100.62,100.62,100.48,100.48,15772,0
+VTES.US,D,20240730,000000,100.52,100.5523,100.47,100.47,41022,0
+VTES.US,D,20240731,000000,100.59,100.61,100.52,100.55,31868,0
+VTES.US,D,20240801,000000,100.47,100.55,100.46,100.48,37591,0
+VTES.US,D,20240802,000000,100.86,100.86,100.7131,100.79,33553,0
+VTES.US,D,20240805,000000,101.02,101.03,100.78,100.87,66852,0
+VTES.US,D,20240806,000000,100.87,100.93,100.83,100.88,18678,0
+VTES.US,D,20240807,000000,100.84,100.9,100.7976,100.82,22618,0
+VTES.US,D,20240808,000000,100.72,100.745,100.68,100.69,25368,0
+VTES.US,D,20240809,000000,100.7,100.8,100.7,100.72,27705,0
+VTES.US,D,20240812,000000,100.74,100.82,100.72,100.731,30552,0
+VTES.US,D,20240813,000000,100.78,100.88,100.78,100.83,25704,0
+VTES.US,D,20240814,000000,100.89,100.95,100.865,100.925,22622,0
+VTES.US,D,20240815,000000,100.84,100.86,100.78,100.82,20501,0
+VTES.US,D,20240816,000000,100.83,100.91,100.82,100.88,34621,0
+VTES.US,D,20240819,000000,100.86,100.98,100.86,100.93,14044,0
+VTES.US,D,20240820,000000,100.95,101.0996,100.95,101.08,19014,0
+VTES.US,D,20240821,000000,101.08,101.1954,101.02,101.13,46544,0
+VTES.US,D,20240822,000000,101.1,101.16,101,101.12,22478,0
+VTES.US,D,20240823,000000,101.12,101.35,101.12,101.22,38805,0
+VTES.US,D,20240826,000000,101.3,101.3,101.24,101.25,45400,0
+VTES.US,D,20240827,000000,101.22,101.32,101.1951,101.265,38175,0
+VTES.US,D,20240828,000000,101.28,101.295,101.225,101.24,35138,0
+VTES.US,D,20240829,000000,101.28,101.31,101.235,101.26,23030,0
+VTES.US,D,20240830,000000,101.26,101.29,101.22,101.26,21566,0
+VTES.US,D,20240903,000000,101.09,101.12,101.0239,101.05,36476,0
+VTES.US,D,20240904,000000,101.12,101.25,101.12,101.18,48871,0
+VTES.US,D,20240905,000000,101.24,101.2499,101.14,101.14,32855,0
+VTES.US,D,20240906,000000,101.3,101.3,101.205,101.22,55781,0
+VTES.US,D,20240909,000000,101.24,101.2588,101.21,101.22,17935,0
+VTES.US,D,20240910,000000,101.3,101.3171,101.235,101.28,90561,0
+VTES.US,D,20240911,000000,101.25,101.3245,101.22,101.22,31853,0
+VTES.US,D,20240912,000000,101.26,101.27,101.2,101.21,59681,0
+VTES.US,D,20240913,000000,101.3,101.39,101.2901,101.3154,26863,0
+VTES.US,D,20240916,000000,101.36,101.39,101.32,101.34,23961,0
+VTES.US,D,20240917,000000,101.4,101.4,101.33,101.38,27961,0
+VTES.US,D,20240918,000000,101.43,101.43,101.32,101.35,48051,0
+VTES.US,D,20240919,000000,101.351,101.39,101.35,101.35,13040,0
+VTES.US,D,20240920,000000,101.34,101.39,101.29,101.3,35429,0
+VTES.US,D,20240923,000000,101.38,101.43,101.3401,101.4,34909,0
+VTES.US,D,20240924,000000,101.35,101.47,101.3401,101.39,27399,0
+VTES.US,D,20240925,000000,101.33,101.41,101.3,101.32,22249,0
+VTES.US,D,20240926,000000,101.3,101.375,101.3,101.33,5687,0
+VTES.US,D,20240927,000000,101.415,101.48,101.415,101.48,18211,0
+VTES.US,D,20240930,000000,101.47,101.48,101.3943,101.42,20585,0
+VTES.US,D,20241001,000000,101.23,101.35,101.195,101.246,25392,0
+VTES.US,D,20241002,000000,101.22,101.32,101.1931,101.25,28050,0
+VTES.US,D,20241003,000000,101.3,101.3,101.1801,101.22,23663,0
+VTES.US,D,20241004,000000,101.12,101.1589,101.01,101.01,24847,0
+VTES.US,D,20241007,000000,101,101.04,100.94,101,22415,0
+VTES.US,D,20241008,000000,100.94,101.05,100.94,101.02,33956,0
+VTES.US,D,20241009,000000,101,101.02,100.97,100.97,25710,0
+VTES.US,D,20241010,000000,100.99,101.0799,100.93,100.97,34478,0
+VTES.US,D,20241011,000000,100.98,101.11,100.98,101.05,51294,0
+VTES.US,D,20241014,000000,100.93,101.0499,100.93,101,10159,0
+VTES.US,D,20241015,000000,101.21,101.21,101.0315,101.08,24145,0
+VTES.US,D,20241016,000000,101.15,101.16,101.1004,101.1243,19591,0
+VTES.US,D,20241017,000000,101.07,101.0864,101.02,101.08,16354,0
+VTES.US,D,20241018,000000,101.05,101.08,101.05,101.0704,13165,0
+VTES.US,D,20241021,000000,101.07,101.0726,100.93,100.95,17834,0
+VTES.US,D,20241022,000000,100.97,100.97,100.83,100.8696,22557,0
+VTES.US,D,20241023,000000,100.85,100.85,100.5176,100.56,38917,0
+VTES.US,D,20241024,000000,100.51,100.6484,100.51,100.625,51606,0
+VTES.US,D,20241025,000000,100.49,100.7255,100.49,100.63,20943,0
+VTES.US,D,20241028,000000,100.725,100.725,100.64,100.66,31563,0
+VTES.US,D,20241029,000000,100.66,100.68,100.6,100.63,31518,0
+VTES.US,D,20241030,000000,100.69,100.72,100.64,100.7,27531,0
+VTES.US,D,20241031,000000,100.67,100.72,100.66,100.68,40637,0
+VTES.US,D,20241101,000000,100.47,100.52,100.411,100.46,26433,0
+VTES.US,D,20241104,000000,100.56,100.64,100.5171,100.64,27474,0
+VTES.US,D,20241105,000000,100.58,100.77,100.4813,100.71,64772,0
+VTES.US,D,20241106,000000,100.47,100.47,100.1728,100.21,37182,0
+VTES.US,D,20241107,000000,100.2,100.3999,100.2,100.35,54932,0
+VTES.US,D,20241108,000000,100.48,100.68,100.48,100.66,27259,0
+VTES.US,D,20241111,000000,100.66,100.79,100.66,100.68,27163,0
+VTES.US,D,20241112,000000,100.64,100.68,100.54,100.56,20397,0
+VTES.US,D,20241113,000000,100.69,100.7,100.6,100.6,34978,0
+VTES.US,D,20241114,000000,100.6,100.74,100.6,100.625,26822,0
+VTES.US,D,20241115,000000,100.635,100.7656,100.57,100.73,42072,0
+VTES.US,D,20241118,000000,100.71,100.7799,100.6616,100.77,21779,0
+VTES.US,D,20241119,000000,100.79,100.94,100.78,100.8,24527,0
+VTES.US,D,20241120,000000,100.74,100.91,100.74,100.77,47863,0
+VTES.US,D,20241121,000000,100.785,100.89,100.72,100.77,22896,0
+VTES.US,D,20241122,000000,100.79,100.868,100.77,100.8,36572,0
+VTES.US,D,20241125,000000,100.865,100.95,100.82,100.89,45869,0
+VTES.US,D,20241126,000000,100.95,100.98,100.82,100.92,43867,0
+VTES.US,D,20241127,000000,100.92,101.1599,100.905,100.91,27673,0
+VTES.US,D,20241129,000000,101.09,101.21,101.08,101.12,19827,0
+VTES.US,D,20241202,000000,100.85,100.94,100.85,100.9,30358,0
+VTES.US,D,20241203,000000,100.92,100.99,100.88,100.93,78855,0
+VTES.US,D,20241204,000000,100.91,101.06,100.88,100.97,33369,0
+VTES.US,D,20241205,000000,100.97,101.05,100.91,100.95,36813,0
+VTES.US,D,20241206,000000,101.009,101.075,100.9904,101.04,33173,0
+VTES.US,D,20241209,000000,101.01,101.06,100.96,100.98,31608,0
+VTES.US,D,20241210,000000,100.9899,101.09,100.95,101.01,42075,0
+VTES.US,D,20241211,000000,100.995,101.0391,100.9,100.9,48261,0
+VTES.US,D,20241212,000000,100.91,100.92,100.74,100.89,43141,0
+VTES.US,D,20241213,000000,100.71,100.75,100.6,100.62,33397,0
+VTES.US,D,20241216,000000,100.725,100.75,100.7,100.73,26420,0
+VTES.US,D,20241217,000000,100.715,100.81,100.6,100.72,39350,0
+VTES.US,D,20241218,000000,100.61,100.72,100.41,100.46,83375,0
+VTES.US,D,20241219,000000,100.26,100.2979,100.1101,100.21,90108,0
+VTES.US,D,20241220,000000,100.32,100.3696,100.24,100.3025,51187,0
+VTES.US,D,20241223,000000,100.285,100.35,100.21,100.24,130573,0
+VTES.US,D,20241224,000000,100.11,100.115,99.9501,100.0832,37398,0
+VTES.US,D,20241226,000000,100.04,100.24,100,100.11,70599,0
+VTES.US,D,20241227,000000,100.05,100.19,100.05,100.1,91176,0
+VTES.US,D,20241230,000000,100.16,100.28,100.12,100.22,107306,0
+VTES.US,D,20241231,000000,100.2,100.35,100.18,100.25,53747,0
+VTES.US,D,20250102,000000,100.265,100.41,100.22,100.35,53581,0
+VTES.US,D,20250103,000000,100.28,100.4032,100.27,100.32,104725,0
+VTES.US,D,20250106,000000,100.3698,100.51,100.35,100.46,57369,0
+VTES.US,D,20250107,000000,100.39,100.47,100.3241,100.35,130459,0
+VTES.US,D,20250108,000000,100.36,100.41,100.28,100.38,66204,0
+VTES.US,D,20250110,000000,100.22,100.31,100.1135,100.28,114928,0
+VTES.US,D,20250113,000000,100.135,100.17,100.01,100.17,88440,0
+VTES.US,D,20250114,000000,100.02,100.28,99.95,100.03,106615,0
+VTES.US,D,20250115,000000,100.135,100.38,100.1,100.19,77853,0
+VTES.US,D,20250116,000000,100.075,100.22,100.06,100.215,46038,0
+VTES.US,D,20250117,000000,100.2507,100.37,100.19,100.33,55902,0
+VTES.US,D,20250121,000000,100.32,100.4,100.28,100.4,61941,0
+VTES.US,D,20250122,000000,100.355,100.43,100.34,100.41,62008,0
+VTES.US,D,20250123,000000,100.34,100.43,100.3142,100.43,35991,0
+VTES.US,D,20250124,000000,100.3567,100.475,100.35,100.45,38659,0
+VTES.US,D,20250127,000000,100.54,100.68,100.5,100.67,94765,0
+VTES.US,D,20250128,000000,100.605,101.38,100.575,100.64,52415,0
+VTES.US,D,20250129,000000,100.62,100.67,100.5101,100.62,55294,0
+VTES.US,D,20250130,000000,100.66,100.809,100.64,100.78,55033,0
+VTES.US,D,20250131,000000,100.705,100.8299,100.66,100.7,91694,0
+VTES.US,D,20250203,000000,100.51,100.66,100.4736,100.53,121051,0
+VTES.US,D,20250204,000000,100.495,100.64,100.4863,100.61,88787,0
+VTES.US,D,20250205,000000,100.7,100.79,100.685,100.76,41956,0
+VTES.US,D,20250206,000000,100.69,100.84,100.57,100.76,68195,0
+VTES.US,D,20250207,000000,100.6533,100.7199,100.4,100.65,60923,0
+VTES.US,D,20250210,000000,100.74,100.7686,100.65,100.72,35779,0
+VTES.US,D,20250211,000000,100.66,100.87,100.65,100.7,33939,0
+VTES.US,D,20250212,000000,100.51,100.58,100.455,100.54,39351,0
+VTES.US,D,20250213,000000,100.6,100.72,100.572,100.6,50922,0
+VTES.US,D,20250214,000000,100.7,100.84,100.6507,100.72,41094,0
+VTES.US,D,20250218,000000,100.635,100.8,100.6,100.66,88400,0
+VTES.US,D,20250219,000000,100.595,100.79,100.585,100.7136,31850,0
+VTES.US,D,20250220,000000,100.68,100.7546,100.68,100.7,38600,0
+VTES.US,D,20250221,000000,100.72,100.9292,100.6601,100.84,48988,0
+VTES.US,D,20250224,000000,100.835,100.9,100.835,100.88,49266,0
+VTES.US,D,20250225,000000,100.945,101.04,100.945,101.02,31822,0
+VTES.US,D,20250226,000000,101.02,101.13,101.0103,101.13,36854,0
+VTES.US,D,20250227,000000,101.055,101.19,100.99,101.06,151368,0
+VTES.US,D,20250228,000000,101.1,101.32,101.1,101.25,51118,0
+VTES.US,D,20250303,000000,100.89,100.96,100.84,100.95,79505,0
+VTES.US,D,20250304,000000,100.94,100.97,100.78,100.81,59174,0
+VTES.US,D,20250305,000000,100.79,100.95,100.74,100.82,79185,0
+VTES.US,D,20250306,000000,100.76,100.7999,100.6632,100.68,50168,0
+VTES.US,D,20250307,000000,100.71,100.81,100.66,100.72,52923,0
+VTES.US,D,20250310,000000,100.84,100.86,100.75,100.79,53337,0
+VTES.US,D,20250311,000000,100.785,100.83,100.68,100.68,53403,0
+VTES.US,D,20250312,000000,100.66,100.8,100.53,100.58,32207,0
+VTES.US,D,20250313,000000,100.5597,100.6899,100.4722,100.55,49520,0
+VTES.US,D,20250314,000000,100.5164,100.57,100.51,100.55,52163,0
+VTES.US,D,20250317,000000,100.5837,100.615,100.52,100.57,50720,0
+VTES.US,D,20250318,000000,100.5506,100.64,100.55,100.575,69039,0
+VTES.US,D,20250319,000000,100.5,100.62,100.41,100.54,31223,0
+VTES.US,D,20250320,000000,100.62,100.75,100.53,100.58,44034,0
+VTES.US,D,20250321,000000,100.57,100.64,100.5001,100.55,79876,0
+VTES.US,D,20250324,000000,100.5,100.58,100.3,100.49,39021,0
+VTES.US,D,20250325,000000,100.47,100.58,100.42,100.4345,47365,0
+VTES.US,D,20250326,000000,100.42,100.48,100.33,100.36,62079,0
+VTES.US,D,20250327,000000,100.23,100.29,100.134,100.21,46053,0
+VTES.US,D,20250328,000000,100.26,100.43,100.2,100.32,108629,0
+VTES.US,D,20250331,000000,100.43,100.51,100.3505,100.51,38541,0
+VTES.US,D,20250401,000000,100.38,100.47,100.3,100.43,82827,0
+VTES.US,D,20250402,000000,100.44,100.48,100.33,100.33,108631,0
+VTES.US,D,20250403,000000,100.6,100.78,100.3,100.71,60144,0
+VTES.US,D,20250404,000000,100.89,101.08,100.7,100.94,63883,0
+VTES.US,D,20250407,000000,100.5167,100.94,100.05,100.1,93279,0
+VTES.US,D,20250408,000000,100.05,100.16,99.2801,99.446,478508,0
+VTES.US,D,20250409,000000,98.7749,99.76,98.5,99.5575,641268,0
+VTES.US,D,20250410,000000,99.71,100.18,99.5,99.5,179290,0
+VTES.US,D,20250411,000000,99.47,99.73,98.975,99.34,356295,0
+VTES.US,D,20250414,000000,99.62,99.84,99.51,99.79,202765,0
+VTES.US,D,20250415,000000,99.5381,99.68,99.45,99.6,147980,0
+VTES.US,D,20250416,000000,99.58,99.7,99.5598,99.66,114829,0
+VTES.US,D,20250417,000000,99.63,99.74,99.58,99.68,158317,0
+VTES.US,D,20250421,000000,99.6399,99.6399,99.35,99.35,105746,0
+VTES.US,D,20250422,000000,99.4039,99.47,99.2764,99.42,86535,0
+VTES.US,D,20250423,000000,99.705,99.81,99.58,99.59,51935,0
+VTES.US,D,20250424,000000,99.6892,99.8699,99.6001,99.72,213623,0
+VTES.US,D,20250425,000000,99.71,99.8899,99.66,99.81,132372,0
+VTES.US,D,20250428,000000,99.89,99.93,99.69,99.93,121477,0
+VTES.US,D,20250429,000000,99.899,100.05,99.8715,100.05,89548,0
+VTES.US,D,20250430,000000,100,100.15,99.98,100.15,78972,0
+VTES.US,D,20250501,000000,99.97,99.98,99.78,99.82,51479,0
+VTES.US,D,20250502,000000,99.86,99.91,99.8,99.88,85205,0
+VTES.US,D,20250505,000000,99.88,99.92,99.81,99.88,88837,0
+VTES.US,D,20250506,000000,99.85,100.06,99.835,99.9782,59315,0
+VTES.US,D,20250507,000000,99.965,100.04,99.83,99.97,68708,0
+VTES.US,D,20250508,000000,100.03,100.0856,99.88,99.9,52384,0
+VTES.US,D,20250509,000000,100.02,100.0692,99.86,99.92,70130,0
+VTES.US,D,20250512,000000,100.0273,100.13,99.95,99.96,96439,0
+VTES.US,D,20250513,000000,100.03,100.09,100,100.01,66432,0
+VTES.US,D,20250514,000000,100.06,100.09,99.9928,100.05,66447,0
+VTES.US,D,20250515,000000,100.08,100.16,100.04,100.05,121017,0
+VTES.US,D,20250516,000000,100.125,100.23,100.0901,100.1743,48722,0
+VTES.US,D,20250519,000000,100.15,100.26,100.0626,100.21,53661,0
+VTES.US,D,20250520,000000,100.19,100.28,100.16,100.22,87539,0
+VTES.US,D,20250521,000000,100.165,100.27,100.09,100.09,112701,0
+VTES.US,D,20250522,000000,100.09,100.21,100.08,100.08,105833,0
+VTES.US,D,20250523,000000,100.2299,100.39,100.16,100.29,78464,0
+VTES.US,D,20250527,000000,100.275,100.50318,100.19,100.39,120654,0
+VTES.US,D,20250528,000000,100.4,100.4,100.23,100.4,102179,0
+VTES.US,D,20250529,000000,100.34,100.47,100.34,100.42,126782,0
+VTES.US,D,20250530,000000,100.46,100.47,100.38,100.4,93190,0
+VTES.US,D,20250602,000000,100.38,100.38,100.15,100.18,87116,0
+VTES.US,D,20250603,000000,100.2572,100.32,100.17,100.275,85684,0
+VTES.US,D,20250604,000000,100.32,100.5,100.295,100.33,236410,0
+VTES.US,D,20250605,000000,100.38,100.51,100.33,100.43,75822,0
+VTES.US,D,20250606,000000,100.38,100.43,100.33,100.41,132411,0
+VTES.US,D,20250609,000000,100.355,100.47,100.26,100.4,76216,0
+VTES.US,D,20250610,000000,100.465,100.53,100.42,100.44,78776,0
+VTES.US,D,20250611,000000,100.52,100.56,100.46,100.54,72875,0
+VTES.US,D,20250612,000000,100.57,100.6,100.545,100.58,89912,0
+VTES.US,D,20250613,000000,100.58,100.58,100.5,100.52,58572,0
+VTES.US,D,20250616,000000,100.53,100.66,100.53,100.56,107344,0
+VTES.US,D,20250617,000000,100.6256,100.6816,100.6,100.62,87165,0
+VTES.US,D,20250618,000000,100.675,100.69,100.62,100.63,63419,0
+VTES.US,D,20250620,000000,100.675,100.78,100.65,100.69,89403,0
+VTES.US,D,20250623,000000,100.715,100.7901,100.7132,100.74,64791,0
+VTES.US,D,20250624,000000,100.79,100.81,100.74,100.76,87364,0
+VTES.US,D,20250625,000000,100.78,100.8794,100.73,100.81,71652,0
+VTES.US,D,20250626,000000,100.81,100.92,100.8,100.82,52963,0
+VTES.US,D,20250627,000000,100.8735,100.93,100.845,100.91,67991,0
+VTES.US,D,20250630,000000,100.94,100.97,100.91,100.93,75445,0
+VTES.US,D,20250701,000000,100.7408,100.84,100.7,100.77,127430,0
+VTES.US,D,20250702,000000,100.74,100.8555,100.71,100.76,94944,0
+VTES.US,D,20250703,000000,100.765,100.9,100.7626,100.8,64493,0
+VTES.US,D,20250707,000000,100.825,100.89,100.82,100.89,85117,0
+VTES.US,D,20250708,000000,100.89,100.95,100.8446,100.948,75161,0
+VTES.US,D,20250709,000000,100.98,101.05,100.9304,101.03,53297,0
+VTES.US,D,20250710,000000,101.05,101.06,100.98,101.06,96972,0
+VTES.US,D,20250711,000000,101.01,101.29,100.985,101.05,172404,0
+VTES.US,D,20250714,000000,101.0284,101.08,100.9791,101.05,104092,0
+VTES.US,D,20250715,000000,101.06,101.09,101.02,101.04,73456,0
+VTES.US,D,20250716,000000,100.995,101.12,100.99,101.02,106132,0
+VTES.US,D,20250717,000000,100.96,101.07,100.9066,101.01,76936,0
+VTES.US,D,20250718,000000,101.01,101.1,100.96,101.095,52062,0
+VTES.US,D,20250721,000000,101.03,101.18,101.03,101.16,687130,0
+VTES.US,D,20250722,000000,101.175,101.2199,101.175,101.19,81748,0
+VTES.US,D,20250723,000000,101.18,101.26,101.09,101.16,127036,0
+VTES.US,D,20250724,000000,101.135,101.205,101.135,101.16,31967,0
+VTES.US,D,20250725,000000,101.18,101.2,101.16,101.16,56708,0
+VTES.US,D,20250728,000000,101.2283,101.26,101.21,101.2359,58762,0
+VTES.US,D,20250729,000000,101.26,101.29,101.22,101.26,116906,0
+VTES.US,D,20250730,000000,101.31,101.3705,101.26,101.285,71641,0
+VTES.US,D,20250731,000000,101.315,101.3499,101.3,101.32,84595,0
+VTES.US,D,20250801,000000,101.33,101.52,101.33,101.458,174697,0
+VTES.US,D,20250804,000000,101.445,101.46,101.37,101.4,101637,0
+VTES.US,D,20250805,000000,101.465,101.4899,101.37,101.45,126178,0
+VTES.US,D,20250806,000000,101.5099,101.5199,101.46,101.46,37721,0
+VTES.US,D,20250807,000000,101.53,101.55,101.51,101.51,45228,0
+VTES.US,D,20250808,000000,101.51,101.5385,101.5,101.51,52555,0
+VTES.US,D,20250811,000000,101.54,101.6,101.45,101.54,174883,0
+VTES.US,D,20250812,000000,101.59,101.62,101.5463,101.59,110089,0
+VTES.US,D,20250813,000000,101.63,101.6657,101.605,101.61,112010,0
+VTES.US,D,20250814,000000,101.613,101.613,101.5601,101.59,49907,0
+VTES.US,D,20250815,000000,101.5419,101.59,101.46,101.46,61495,0
+VTES.US,D,20250818,000000,101.52,101.58,101.49,101.56,76859,0
+VTES.US,D,20250819,000000,101.525,101.56,101.5001,101.52,55890,0
+VTES.US,D,20250820,000000,101.52,101.57,101.5199,101.535,66903,0
+VTES.US,D,20250821,000000,101.52,101.58,101.5,101.56,51183,0
+VTES.US,D,20250822,000000,101.57,101.6744,101.567,101.63,64365,0
+VTES.US,D,20250825,000000,101.63,101.68,101.61,101.67,46995,0
+VTES.US,D,20250826,000000,101.64,101.72,101.64,101.66,97033,0
+VTES.US,D,20250827,000000,101.665,101.75,101.57,101.75,111824,0
+VTES.US,D,20250828,000000,101.68,101.71,101.67,101.69,66333,0
+VTES.US,D,20250829,000000,101.6799,101.75,101.65,101.69,64472,0
+VTES.US,D,20250902,000000,101.445,101.4857,101.42,101.43,87314,0
+VTES.US,D,20250903,000000,101.44,101.55,101.44,101.53,71050,0
+VTES.US,D,20250904,000000,101.55,101.6,101.55,101.6,60856,0
+VTES.US,D,20250905,000000,101.74,101.84,101.7202,101.81,82311,0
+VTES.US,D,20250908,000000,101.81,101.99,101.8,101.96,93893,0
+VTES.US,D,20250909,000000,101.99,102.04,101.9601,101.99,107877,0
+VTES.US,D,20250910,000000,102.03,102.22,102.02,102.14,106843,0
+VTES.US,D,20250911,000000,102.1888,102.2499,102.163,102.22,82651,0
+VTES.US,D,20250912,000000,102.21,102.24,102.17,102.17,97828,0
+VTES.US,D,20250915,000000,102.26,102.3299,102.23,102.27,117489,0
+VTES.US,D,20250916,000000,102.28,102.29,102.2501,102.29,108993,0
+VTES.US,D,20250917,000000,102.31,102.39,102.24,102.26,98839,0
+VTES.US,D,20250918,000000,102.21,102.235,102.1854,102.22,135754,0
+VTES.US,D,20250919,000000,102.23,102.26,102.2,102.26,59153,0
+VTES.US,D,20250922,000000,102.2593,102.2593,102.19,102.2,90064,0
+VTES.US,D,20250923,000000,102.26,102.26,102.14,102.1785,77772,0
+VTES.US,D,20250924,000000,102.1718,102.18,102.05,102.085,135314,0
+VTES.US,D,20250925,000000,102.035,102.05,101.9501,101.985,100389,0
+VTES.US,D,20250926,000000,101.965,102.06,101.87,101.915,131962,0
+VTES.US,D,20250929,000000,101.89,101.93,101.88,101.9,119137,0
+VTES.US,D,20250930,000000,101.905,101.9481,101.9047,101.925,113469,0
+VTES.US,D,20251001,000000,101.7728,101.7929,101.6801,101.71,83000,0
+VTES.US,D,20251002,000000,101.6207,101.6777,101.6,101.64,117705,0
+VTES.US,D,20251003,000000,101.65,101.6899,101.63,101.66,116098,0
+VTES.US,D,20251006,000000,101.6301,101.67,101.6,101.66,120836,0
+VTES.US,D,20251007,000000,101.6106,101.69,101.6001,101.65,84035,0
+VTES.US,D,20251008,000000,101.7301,101.74,101.6101,101.65,124908,0
+VTES.US,D,20251009,000000,101.62,101.64,101.59,101.59,86313,0
+VTES.US,D,20251010,000000,101.6795,101.7,101.61,101.7,92863,0
+VTES.US,D,20251013,000000,101.705,101.73,101.69,101.69,57803,0
+VTES.US,D,20251014,000000,101.675,101.7,101.62,101.65,68739,0
+VTES.US,D,20251015,000000,101.645,101.69,101.61,101.65,102753,0
+VTES.US,D,20251016,000000,101.6808,101.76,101.61,101.71,96069,0
+VTES.US,D,20251017,000000,101.74,101.76,101.7,101.75,133317,0
+VTES.US,D,20251020,000000,101.75,101.7899,101.7,101.7,83418,0
+VTES.US,D,20251021,000000,101.75,101.77,101.7,101.7,55194,0
+VTES.US,D,20251022,000000,101.71,101.75,101.65,101.7,104150,0
+VTES.US,D,20251023,000000,101.635,101.66,101.59,101.62,68410,0
+VTES.US,D,20251024,000000,101.6416,101.65,101.61,101.62,61639,0
+VTES.US,D,20251027,000000,101.59,101.6565,101.55,101.55,83668,0
+VTES.US,D,20251028,000000,101.61,101.75,101.56,101.75,67540,0
+VTES.US,D,20251029,000000,101.61,101.65,101.53,101.58,96152,0
+VTES.US,D,20251030,000000,101.48,101.54,101.41,101.54,156123,0
+VTES.US,D,20251031,000000,101.5535,101.78,101.55,101.69,196403,0
+VTES.US,D,20251103,000000,101.35,101.4316,101.35,101.41,160761,0
+VTES.US,D,20251104,000000,101.4,101.4996,101.36,101.45,95404,0
+VTES.US,D,20251105,000000,101.42,101.4999,101.37,101.4,132841,0
+VTES.US,D,20251106,000000,101.3806,101.49,101.3806,101.44,86519,0
+VTES.US,D,20251107,000000,101.395,101.48,101.38,101.48,98768,0
+VTES.US,D,20251110,000000,101.421,101.45,101.4005,101.42,85313,0
+VTES.US,D,20251111,000000,101.48,101.58,101.47,101.56,60075,0
+VTES.US,D,20251112,000000,101.4974,101.525,101.43,101.48,62592,0
+VTES.US,D,20251113,000000,101.46,101.475,101.42,101.43,79634,0
+VTES.US,D,20251114,000000,101.49,101.5,101.41,101.43,85857,0
+VTES.US,D,20251117,000000,101.47,101.51,101.42,101.46,179944,0
+VTES.US,D,20251118,000000,101.52,101.55,101.5,101.53,141676,0
+VTES.US,D,20251119,000000,101.545,101.545,101.4,101.45,87563,0
+VTES.US,D,20251120,000000,101.51,101.51,101.45,101.47,117589,0
+VTES.US,D,20251121,000000,101.555,101.61,101.5001,101.52,84995,0
+VTES.US,D,20251124,000000,101.54,101.63,101.53,101.63,106224,0
+VTES.US,D,20251125,000000,101.6,101.63,101.5601,101.6,99347,0
+VTES.US,D,20251126,000000,101.6061,101.66,101.6,101.63,83963,0
+VTES.US,D,20251128,000000,101.67,101.69,101.645,101.66,28819,0
+VTES.US,D,20251201,000000,101.3599,101.4,101.35,101.39,154680,0
+VTES.US,D,20251202,000000,101.37,101.39,101.33,101.37,133658,0
+VTES.US,D,20251203,000000,101.42,101.5,101.41,101.44,120300,0
+VTES.US,D,20251204,000000,101.41,101.46,101.4,101.46,119426,0
+VTES.US,D,20251205,000000,101.43,101.46,101.42,101.43,105234,0
+VTES.US,D,20251208,000000,101.45,101.48,101.44,101.472,78824,0
+VTES.US,D,20251209,000000,101.48,101.5068,101.45,101.46,87164,0
+VTES.US,D,20251210,000000,101.44,101.49,101.44,101.48,105735,0
+VTES.US,D,20251211,000000,101.54,101.57,101.51,101.517,110761,0
+VTES.US,D,20251212,000000,101.475,101.5499,101.46,101.513,59205,0
+VTES.US,D,20251215,000000,101.53,101.54,101.48,101.48,94675,0
+VTES.US,D,20251216,000000,101.475,101.565,101.47,101.559,75759,0
+VTES.US,D,20251217,000000,101.54,101.56,101.53,101.56,259166,0
+VTES.US,D,20251218,000000,101.605,101.625,101.57,101.58,100961,0
+VTES.US,D,20251219,000000,101.57,101.6,101.555,101.593,145368,0
+VTES.US,D,20251222,000000,101.605,101.6299,101.58,101.6,92637,0
+VTES.US,D,20251223,000000,101.585,101.69,101.585,101.69,120970,0
+VTES.US,D,20251224,000000,101.435,101.46,101.43,101.46,109128,0
+VTES.US,D,20251226,000000,101.5,101.5,101.42,101.45,98001,0
+VTES.US,D,20251229,000000,101.49,101.5,101.43,101.43,132726,0
+VTES.US,D,20251230,000000,101.49,101.53,101.42,101.521,224342,0
+VTES.US,D,20251231,000000,101.4772,101.59,101.47,101.575,212826,0
+VTES.US,D,20260102,000000,101.59,101.62,101.585,101.61,120326,0
+VTES.US,D,20260105,000000,101.71,101.77,101.63,101.74,129670,0
+VTES.US,D,20260106,000000,101.74,101.77,101.665,101.77,415906,0
+VTES.US,D,20260107,000000,101.8,101.89,101.78,101.86,106912,0
+VTES.US,D,20260108,000000,101.83,101.94,101.83,101.89,93868,0
+VTES.US,D,20260109,000000,101.94,102.005,101.93,102,76522,0
+VTES.US,D,20260112,000000,101.9095,102.02,101.88,101.99,186877,0
+VTES.US,D,20260113,000000,101.99,102.0299,101.93,101.93,138260,0
+VTES.US,D,20260114,000000,102.03,102.1,102.03,102.03,120151,0
+VTES.US,D,20260115,000000,102.11,102.14,102.03,102.07,139578,0
+VTES.US,D,20260116,000000,102.125,102.145,102.06,102.1,344656,0
+VTES.US,D,20260120,000000,102.07,102.07,101.95,101.95,283723,0
+VTES.US,D,20260121,000000,102,102.01,101.965,102,237074,0
+VTES.US,D,20260122,000000,102.0089,102.075,102.005,102.03,169934,0
+VTES.US,D,20260123,000000,102.035,102.14,102.035,102.14,190995,0
+VTES.US,D,20260126,000000,102.18,102.19,102.155,102.17,289595,0
+VTES.US,D,20260127,000000,102.17,102.235,102.16,102.23,157591,0
+VTES.US,D,20260128,000000,102.1951,102.26,102.19,102.26,145099,0
+VTES.US,D,20260129,000000,102.2199,102.3,102.21,102.26,152687,0
+VTES.US,D,20260130,000000,102.235,102.355,102.235,102.32,169523,0
+VTES.US,D,20260202,000000,102.06,102.1399,102.05,102.1,135051,0
+VTES.US,D,20260203,000000,102.09,102.17,102.09,102.17,157006,0
+VTES.US,D,20260204,000000,102.19,102.225,102.18,102.2,308185,0
+VTES.US,D,20260205,000000,102.31,102.33,102.245,102.33,230025,0
+VTES.US,D,20260206,000000,102.32,102.32,102.25,102.32,231480,0
+VTES.US,D,20260209,000000,102.45,102.45,102.2945,102.34,131767,0
+VTES.US,D,20260210,000000,102.3642,102.42,102.3642,102.39,102681,0
+VTES.US,D,20260211,000000,102.345,102.42,102.345,102.41,125857,0
+VTES.US,D,20260212,000000,102.3848,102.5,102.38,102.49,80843,0
+VTES.US,D,20260213,000000,102.47,102.5599,102.4699,102.49,172673,0
+VTES.US,D,20260217,000000,102.5,102.53,102.485,102.52,92317,0
+VTES.US,D,20260218,000000,102.5,102.54,102.48,102.51,195258,0
diff --git a/daily/us/nyse etfs/2/vti.us.txt b/daily/us/nyse etfs/2/vti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6d79edfeacf23d309047a6f02449111e447dbff8
--- /dev/null
+++ b/daily/us/nyse etfs/2/vti.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VTI.US,D,20050225,000000,47.4533,47.9393,47.4365,47.8986,622819.83301251,0
+VTI.US,D,20050228,000000,47.8986,47.9086,47.4275,47.6526,255686.22389904,0
+VTI.US,D,20050301,000000,47.74,47.982,47.74,47.9344,111693.39925515,0
+VTI.US,D,20050302,000000,47.6695,48.1665,47.6695,47.8818,245576.45838093,0
+VTI.US,D,20050303,000000,47.977,48.1307,47.6784,47.9393,158294.91139711,0
+VTI.US,D,20050304,000000,48.1723,48.4947,48.1307,48.4263,263326.77472146,0
+VTI.US,D,20050307,000000,48.3836,48.6792,48.3836,48.5364,249768.77961603,0
+VTI.US,D,20050308,000000,48.4868,48.5294,48.1942,48.2379,146460.02283107,0
+VTI.US,D,20050309,000000,48.1307,48.2199,47.7706,47.7935,247056.57564238,0
+VTI.US,D,20050310,000000,47.859,47.8818,47.4851,47.7152,141526.63471097,0
+VTI.US,D,20050311,000000,47.8074,47.9631,47.4365,47.5575,236453.77378853,0
+VTI.US,D,20050314,000000,47.5703,47.7935,47.5297,47.7935,226840.06936894,0
+VTI.US,D,20050315,000000,47.9542,48.0355,47.5227,47.5455,280342.07370258,0
+VTI.US,D,20050316,000000,47.3849,47.4097,47.004,47.128,391543.44487627,0
+VTI.US,D,20050317,000000,47.128,47.3531,47.0466,47.1845,226596.07183674,0
+VTI.US,D,20050318,000000,47.2659,47.2659,46.9018,47.0873,659805.62422633,0
+VTI.US,D,20050321,000000,47.1111,47.1439,46.7392,46.9406,345929.01366004,0
+VTI.US,D,20050322,000000,47.0378,47.249,46.5468,46.5468,317819.89299786,0
+VTI.US,D,20050323,000000,46.5468,46.638,46.3504,46.5051,376747.31353306,0
+VTI.US,D,20050324,000000,46.3583,46.6301,46.3087,46.3325,267277.11493288,0
+VTI.US,D,20050328,000000,46.3961,46.5983,46.3653,46.3733,172346.95109253,0
+VTI.US,D,20050329,000000,46.3167,46.5954,45.911,45.9904,295387.24384931,0
+VTI.US,D,20050330,000000,46.2205,46.6301,46.1719,46.6123,332369.00204608,0
+VTI.US,D,20050331,000000,46.6549,46.7481,46.5647,46.5865,280096.05966184,0
+VTI.US,D,20050401,000000,46.887,47.0209,46.2126,46.3871,419408.56800623,0
+VTI.US,D,20050404,000000,46.3583,46.5983,46.1372,46.5468,307955.13326622,0
+VTI.US,D,20050405,000000,46.5468,46.765,46.5468,46.6807,269744.31312006,0
+VTI.US,D,20050406,000000,46.7808,47.004,46.7065,46.7968,201197.13863969,0
+VTI.US,D,20050407,000000,46.8265,47.0635,46.7481,47.0466,330396.85670316,0
+VTI.US,D,20050408,000000,47.0466,47.0635,46.638,46.638,122788.22919046,0
+VTI.US,D,20050411,000000,46.7065,46.7243,46.5051,46.5983,164456.35321233,0
+VTI.US,D,20050412,000000,46.5647,46.9822,46.1967,46.8424,203416.3062776,0
+VTI.US,D,20050413,000000,46.8027,46.8265,46.1967,46.3325,188620.17493439,0
+VTI.US,D,20050414,000000,46.3325,46.3425,45.79,45.79,268015.15705508,0
+VTI.US,D,20050415,000000,45.7236,45.8059,45.0502,45.059,551804.45209069,0
+VTI.US,D,20050418,000000,45.059,45.3408,44.9153,45.2198,1048137.7792676,0
+VTI.US,D,20050419,000000,45.4895,45.6303,45.3983,45.6045,416941.36981905,0
+VTI.US,D,20050420,000000,45.6303,45.6661,44.9212,44.9549,246071.51122519,0
+VTI.US,D,20050421,000000,45.4231,45.8486,45.196,45.8059,197006.83391312,0
+VTI.US,D,20050422,000000,45.7057,45.8059,45.1018,45.5054,235959.72919854,0
+VTI.US,D,20050425,000000,45.7484,45.9904,45.6661,45.9537,238916.93895865,0
+VTI.US,D,20050426,000000,45.7325,46.0162,45.4568,45.4568,391048.39203201,0
+VTI.US,D,20050427,000000,45.3259,45.7583,45.1176,45.6205,311656.43467412,0
+VTI.US,D,20050428,000000,45.5213,45.5461,45.0174,45.0174,196264.75877386,0
+VTI.US,D,20050429,000000,45.307,45.5559,44.8637,45.5559,205142.43757979,0
+VTI.US,D,20050502,000000,45.6433,45.79,45.4816,45.79,234233.59789636,0
+VTI.US,D,20050503,000000,45.6869,46.0162,45.5877,45.9269,342969.78739139,0
+VTI.US,D,20050504,000000,45.9031,46.3733,45.79,46.3246,434195.62506106,0
+VTI.US,D,20050505,000000,46.3583,46.4873,46.0162,46.2443,326692.53053246,0
+VTI.US,D,20050506,000000,46.521,46.521,46.1967,46.2294,208343.6448721,0
+VTI.US,D,20050509,000000,46.275,46.5647,46.1203,46.4783,336065.26218265,0
+VTI.US,D,20050510,000000,46.2354,46.3583,45.9537,46.0578,286262.54274839,0
+VTI.US,D,20050511,000000,46.1967,46.3167,45.7662,46.2919,507672.15464445,0
+VTI.US,D,20050512,000000,46.3325,46.3733,45.7325,45.7662,381677.67689035,0
+VTI.US,D,20050513,000000,45.8297,45.9537,45.2644,45.5719,520002.09605475,0
+VTI.US,D,20050516,000000,45.6303,46.0489,45.6045,46.026,312391.45203352,0
+VTI.US,D,20050517,000000,45.9537,46.4139,45.8297,46.3425,217468.34597303,0
+VTI.US,D,20050518,000000,46.638,46.9644,46.5785,46.9018,267770.15126861,0
+VTI.US,D,20050519,000000,46.9484,47.1439,46.877,47.1111,330640.85423536,0
+VTI.US,D,20050520,000000,47.013,47.128,46.887,47.0466,153118.53399907,0
+VTI.US,D,20050523,000000,47.1111,47.4097,47.0734,47.2927,291682.91767862,0
+VTI.US,D,20050524,000000,47.2341,47.3461,47.1111,47.2927,284289.3891512,0
+VTI.US,D,20050525,000000,47.2341,47.2341,46.9316,47.1181,264067.84160644,0
+VTI.US,D,20050526,000000,47.2659,47.4613,47.2272,47.3759,365652.48359774,0
+VTI.US,D,20050527,000000,47.3531,47.5039,47.3313,47.4613,181716.65797991,0
+VTI.US,D,20050531,000000,47.4613,47.4949,47.2659,47.3223,170869.85859387,0
+VTI.US,D,20050601,000000,47.3313,47.8411,47.3155,47.723,343709.84602213,0
+VTI.US,D,20050602,000000,47.5525,47.8312,47.5525,47.7935,162733.24667293,0
+VTI.US,D,20050603,000000,47.7935,47.85,47.4533,47.5227,211550.90169001,0
+VTI.US,D,20050606,000000,47.5525,47.618,47.369,47.5882,221904.66474033,0
+VTI.US,D,20050607,000000,47.723,48.0514,47.612,47.6259,376258.31021439,0
+VTI.US,D,20050608,000000,47.7618,47.7846,47.4275,47.5227,287495.63771484,0
+VTI.US,D,20050609,000000,47.4097,47.7786,47.3531,47.7618,229797.27912906,0
+VTI.US,D,20050610,000000,47.8134,47.8411,47.4701,47.7052,351601.45215659,0
+VTI.US,D,20050613,000000,47.6874,48.0087,47.5803,47.8134,247306.62270018,0
+VTI.US,D,20050614,000000,47.7935,48.0891,47.7706,47.977,166428.49855524,0
+VTI.US,D,20050615,000000,48.1446,48.1515,47.7538,48.0434,219194.47727521,0
+VTI.US,D,20050616,000000,48.0186,48.2983,48.0186,48.2637,193306.54075949,0
+VTI.US,D,20050617,000000,48.5691,48.5939,48.3598,48.4778,172102.95356033,0
+VTI.US,D,20050620,000000,48.3291,48.5691,48.2637,48.4689,343709.84602213,0
+VTI.US,D,20050621,000000,48.4868,48.5007,48.3073,48.3677,254207.11489185,0
+VTI.US,D,20050622,000000,48.5691,48.6187,48.2894,48.4689,179991.53493199,0
+VTI.US,D,20050623,000000,48.4689,48.4947,47.8748,47.8748,228318.17012187,0
+VTI.US,D,20050624,000000,47.8748,47.8748,47.4097,47.4701,508170.23225151,0
+VTI.US,D,20050627,000000,47.4097,47.5703,47.2569,47.3531,466497.06695832,0
+VTI.US,D,20050628,000000,47.5297,47.859,47.2659,47.8411,176784.27811409,0
+VTI.US,D,20050629,000000,47.9264,47.9344,47.733,47.7618,289713.79709849,0
+VTI.US,D,20050630,000000,47.8748,47.9472,47.4771,47.5297,300065.54364028,0
+VTI.US,D,20050701,000000,47.612,47.7468,47.5575,47.6973,125004.37206558,0
+VTI.US,D,20050705,000000,47.6348,48.1446,47.5803,48.1129,277383.8556882,0
+VTI.US,D,20050706,000000,48.0801,48.1446,47.74,47.74,161002.07409942,0
+VTI.US,D,20050707,000000,47.249,47.8986,47.249,47.8748,353821.62804877,0
+VTI.US,D,20050708,000000,47.8986,48.5066,47.8748,48.4689,946068.16697472,0
+VTI.US,D,20050711,000000,48.4689,48.8062,48.4689,48.8062,229797.27912906,0
+VTI.US,D,20050712,000000,48.823,49.0263,48.6544,48.8855,236207.75974781,0
+VTI.US,D,20050713,000000,48.947,48.9787,48.7824,48.9549,120571.07806108,0
+VTI.US,D,20050714,000000,49.1711,49.3189,48.8944,49.0025,254943.14050552,0
+VTI.US,D,20050715,000000,49.0263,49.1007,48.823,49.0422,233988.59210988,0
+VTI.US,D,20050718,000000,48.9698,48.9698,48.7674,48.8389,199963.03541896,0
+VTI.US,D,20050719,000000,48.8062,49.1801,48.8062,49.1553,288975.7549763,0
+VTI.US,D,20050720,000000,49.0581,49.4558,48.9113,49.3189,204403.38720333,0
+VTI.US,D,20050721,000000,49.3506,49.3992,48.947,49.0174,303270.78394966,0
+VTI.US,D,20050722,000000,49.0749,49.3606,49.0323,49.3506,220674.59453666,0
+VTI.US,D,20050725,000000,49.4796,49.4964,49.1155,49.2277,214511.13621291,0
+VTI.US,D,20050726,000000,49.2604,49.3606,49.1711,49.2921,205881.48795625,0
+VTI.US,D,20050727,000000,49.3189,49.4875,49.1553,49.4875,680760.17262197,0
+VTI.US,D,20050728,000000,49.5768,49.8357,49.4796,49.8198,169389.74133241,0
+VTI.US,D,20050729,000000,49.8118,49.8357,49.4696,49.6026,572277.05494752,0
+VTI.US,D,20050801,000000,49.6184,49.674,49.4618,49.5292,183443.79753636,0
+VTI.US,D,20050802,000000,49.6363,49.8853,49.5768,49.8357,206869.57713623,0
+VTI.US,D,20050803,000000,49.7632,49.9279,49.7414,49.8773,190100.29219585,0
+VTI.US,D,20050804,000000,49.8118,49.8118,49.4409,49.4409,261605.68469059,0
+VTI.US,D,20050805,000000,49.3754,49.3754,48.9787,49.0581,184181.83965857,0
+VTI.US,D,20050808,000000,49.1711,49.2921,48.8528,48.8855,143007.76022669,0
+VTI.US,D,20050809,000000,49.1155,49.2604,49.0263,49.1473,421868.70841355,0
+VTI.US,D,20050810,000000,49.3992,49.6284,49.0105,49.2118,236207.75974781,0
+VTI.US,D,20050811,000000,49.2118,49.4875,49.0917,49.4558,206376.54080051,0
+VTI.US,D,20050812,000000,49.2763,49.3447,48.9946,49.1473,194538.62747168,0
+VTI.US,D,20050815,000000,49.2763,49.7176,49.0511,49.4062,239907.04464717,0
+VTI.US,D,20050816,000000,49.3259,49.3259,48.7586,48.7586,236947.81837853,0
+VTI.US,D,20050817,000000,48.7992,49.0174,48.711,48.7506,224618.8852225,0
+VTI.US,D,20050818,000000,48.6634,48.8855,48.5522,48.702,259136.46999488,0
+VTI.US,D,20050819,000000,48.9202,48.9549,48.7912,48.8696,119338.99134888,0
+VTI.US,D,20050822,000000,49.0025,49.1393,48.6544,48.831,909076.3262353,0
+VTI.US,D,20050823,000000,48.8696,48.8696,48.587,48.7674,266537.05630215,0
+VTI.US,D,20050824,000000,48.695,49.0025,48.4263,48.4431,221412.63665886,0
+VTI.US,D,20050825,000000,48.5691,48.6276,48.4689,48.5939,282806.24712696,0
+VTI.US,D,20050826,000000,48.5939,48.5939,48.2199,48.2637,210070.78442855,0
+VTI.US,D,20050829,000000,48.2457,48.6276,48.0702,48.5939,417926.43423625,0
+VTI.US,D,20050830,000000,48.4163,48.461,48.1665,48.4431,332123.99625962,0
+VTI.US,D,20050831,000000,48.3836,49.067,48.3152,49.0581,384640.93617605,0
+VTI.US,D,20050901,000000,49.0105,49.2852,48.831,49.0581,300314.58244381,0
+VTI.US,D,20050902,000000,49.1087,49.1215,48.8776,48.9381,332862.03838181,0
+VTI.US,D,20050906,000000,49.0323,49.5024,49.0025,49.4964,224862.8827547,0
+VTI.US,D,20050907,000000,49.546,49.674,49.3913,49.666,282067.1967505,0
+VTI.US,D,20050908,000000,49.5024,49.6363,49.3913,49.4875,223631.80429677,0
+VTI.US,D,20050909,000000,49.5858,49.8853,49.558,49.8198,390801.36973701,0
+VTI.US,D,20050912,000000,49.8118,49.9279,49.8049,49.8357,385379.98655251,0
+VTI.US,D,20050913,000000,49.8693,49.8693,49.4796,49.5202,639337.05438658,0
+VTI.US,D,20050914,000000,49.5202,49.5678,49.2455,49.3189,419158.52094844,0
+VTI.US,D,20050915,000000,49.4875,49.4875,49.1959,49.3259,255933.24619404,0
+VTI.US,D,20050916,000000,49.5292,49.6998,49.3992,49.666,175059.15506617,0
+VTI.US,D,20050919,000000,49.546,49.6184,49.2921,49.4875,245328.42783166,0
+VTI.US,D,20050920,000000,49.5768,49.6432,48.9698,49.0025,214020.11638571,0
+VTI.US,D,20050921,000000,48.8389,48.9113,48.5294,48.5294,912039.58552101,0
+VTI.US,D,20050922,000000,48.3677,48.7912,48.3152,48.695,708622.27098915,0
+VTI.US,D,20050923,000000,48.5691,48.8944,48.4868,48.7992,195529.74141446,0
+VTI.US,D,20050926,000000,48.8062,48.8627,48.4689,48.6276,449977.82907572,0
+VTI.US,D,20050927,000000,48.6852,48.7586,48.4263,48.6276,1206930.7682718,0
+VTI.US,D,20050928,000000,48.7674,48.7734,48.4511,48.6712,188620.17493439,0
+VTI.US,D,20050929,000000,48.587,49.1155,48.4431,49.0749,244347.39643153,0
+VTI.US,D,20050930,000000,49.4964,49.4964,49.0105,49.2118,252478.96708114,0
+VTI.US,D,20051003,000000,49.3189,49.4409,49.1087,49.2366,479321.05295861,0
+VTI.US,D,20051004,000000,49.2921,49.309,48.6454,48.6454,175307.18561543,0
+VTI.US,D,20051005,000000,48.6276,48.6276,47.8907,47.8907,334338.1226262,0
+VTI.US,D,20051006,000000,47.9542,48.1049,47.2569,47.6973,602354.28793554,0
+VTI.US,D,20051007,000000,47.6973,48.0087,47.6616,47.8659,461075.68377382,0
+VTI.US,D,20051010,000000,47.8748,47.8748,47.4275,47.4434,315849.76416348,0
+VTI.US,D,20051011,000000,47.4949,47.733,47.2827,47.2927,439378.05198467,0
+VTI.US,D,20051012,000000,47.3313,47.5297,46.8265,46.9316,734267.21822693,0
+VTI.US,D,20051013,000000,46.9406,47.0566,46.5785,46.895,820314.66199003,0
+VTI.US,D,20051014,000000,47.1677,47.4097,46.887,47.3928,435186.73900384,0
+VTI.US,D,20051017,000000,47.2659,47.5575,47.249,47.5297,356284.79321888,0
+VTI.US,D,20051018,000000,47.5297,47.5297,47.013,47.0378,264561.88619644,0
+VTI.US,D,20051019,000000,46.8592,47.7468,46.6727,47.733,390555.35569628,0
+VTI.US,D,20051020,000000,47.733,47.8074,46.771,47.013,492632.02576905,0
+VTI.US,D,20051021,000000,47.2738,47.4365,46.9484,47.2401,290201.7921629,0
+VTI.US,D,20051024,000000,47.4613,48.0276,47.3849,48.0276,489919.82179539,0
+VTI.US,D,20051025,000000,47.8986,48.0702,47.5634,47.9086,327680.61971245,0
+VTI.US,D,20051026,000000,47.8411,48.1665,47.6348,47.733,222396.69282178,0
+VTI.US,D,20051027,000000,47.5882,47.6616,47.0873,47.1022,395979.76364357,0
+VTI.US,D,20051028,000000,47.4007,47.85,47.1439,47.8411,195529.74141446,0
+VTI.US,D,20051031,000000,48.1049,48.461,48.0434,48.0613,307221.12416108,0
+VTI.US,D,20051101,000000,48.1942,48.3073,48.0613,48.1515,196264.75877386,0
+VTI.US,D,20051102,000000,48.1942,48.7358,48.1942,48.7358,423103.81988854,0
+VTI.US,D,20051103,000000,49.0025,49.1155,48.7358,48.9113,356531.81551389,0
+VTI.US,D,20051104,000000,48.9549,48.9946,48.6712,48.9033,368121.69829346,0
+VTI.US,D,20051107,000000,49.0749,49.1087,48.7824,48.947,330150.84266243,0
+VTI.US,D,20051108,000000,48.8528,49.0025,48.7426,48.9113,706403.10335122,0
+VTI.US,D,20051109,000000,48.9113,49.1959,48.7506,49.0323,2637239.2607655,0
+VTI.US,D,20051110,000000,48.9946,49.3814,48.6852,49.3189,780373.67752462,0
+VTI.US,D,20051111,000000,49.4161,49.5678,49.309,49.546,195775.75545519,0
+VTI.US,D,20051114,000000,49.6026,49.6026,49.3754,49.4409,309190.2447412,0
+VTI.US,D,20051115,000000,49.5292,49.6562,49.1215,49.2455,198727.92394397,0
+VTI.US,D,20051116,000000,49.3447,49.3992,49.1473,49.3447,183443.79753636,0
+VTI.US,D,20051117,000000,49.5202,49.8605,49.433,49.8049,254943.14050552,0
+VTI.US,D,20051118,000000,49.9903,50.1283,49.7632,50.1213,269990.32716079,0
+VTI.US,D,20051121,000000,50.1609,50.408,49.9825,50.3434,558218.96572651,0
+VTI.US,D,20051122,000000,50.4268,50.6955,50.2502,50.6241,282307.16126564,0
+VTI.US,D,20051123,000000,50.6549,51.0397,50.6549,50.8621,332369.00204608,0
+VTI.US,D,20051125,000000,50.8621,50.9365,50.7907,50.9267,81613.141504332,0
+VTI.US,D,20051128,000000,51.0635,51.0635,50.401,50.4664,563154.37035513,0
+VTI.US,D,20051129,000000,50.509,50.7838,50.4426,50.4734,335576.25886398,0
+VTI.US,D,20051130,000000,50.5765,50.6083,50.1957,50.274,343462.82372712,0
+VTI.US,D,20051201,000000,50.5518,50.9365,50.4833,50.9087,1245638.6577708,0
+VTI.US,D,20051202,000000,50.9087,50.9693,50.7213,50.9267,339765.55533629,0
+VTI.US,D,20051205,000000,50.8621,50.8621,50.5765,50.8096,286262.54274839,0
+VTI.US,D,20051206,000000,50.9365,51.1895,50.7451,50.8007,266781.05383435,0
+VTI.US,D,20051207,000000,50.8007,50.8621,50.3842,50.5924,375763.25737012,0
+VTI.US,D,20051208,000000,50.5924,50.8771,50.3752,50.6003,186157.00976428,0
+VTI.US,D,20051209,000000,50.7055,50.8543,50.4912,50.7134,279605.03983465,0
+VTI.US,D,20051212,000000,50.9267,50.9267,50.5924,50.7907,219194.47727521,0
+VTI.US,D,20051213,000000,50.7134,51.2073,50.7134,51.0893,484246.37504459,0
+VTI.US,D,20051214,000000,51.1409,51.361,50.9971,51.1806,203660.3038098,0
+VTI.US,D,20051215,000000,51.2678,51.2678,50.9623,51.0635,885161.54331676,0
+VTI.US,D,20051216,000000,51.1806,51.242,50.9267,50.9971,313871.56929498,0
+VTI.US,D,20051219,000000,50.9971,51.0397,50.5438,50.5686,345682.99961931,0
+VTI.US,D,20051220,000000,50.5765,50.7749,50.4426,50.6083,257166.3411605,0
+VTI.US,D,20051221,000000,50.8354,51.004,50.6549,50.7907,427048.11057438,0
+VTI.US,D,20051222,000000,50.8929,51.0298,50.7838,51.0298,207854.64155343,0
+VTI.US,D,20051223,000000,51.0477,51.1032,50.9455,51.0635,200209.0494597,0
+VTI.US,D,20051227,000000,50.9087,50.9267,50.28,50.3147,488194.69874747,0
+VTI.US,D,20051228,000000,50.4268,50.4912,50.28,50.392,389570.29127908,0
+VTI.US,D,20051229,000000,50.4833,50.4833,50.2105,50.2105,274425.63767382,0
+VTI.US,D,20051230,000000,50.0171,50.1283,49.9279,50.0171,1713863.8725398,0
+VTI.US,D,20060103,000000,50.1699,50.8849,49.8287,50.761,2181837.0237425,0
+VTI.US,D,20060104,000000,50.8275,51.128,50.7907,51.128,941376.75987831,0
+VTI.US,D,20060105,000000,51.0893,51.1409,50.9267,51.0972,318311.92107933,0
+VTI.US,D,20060106,000000,51.4334,51.614,51.1994,51.5981,537508.41486307,0
+VTI.US,D,20060109,000000,51.6397,51.8659,51.5981,51.7805,850148.90570012,0
+VTI.US,D,20060110,000000,51.6477,51.8738,51.5554,51.8659,334091.1003312,0
+VTI.US,D,20060111,000000,51.9085,52.0752,51.7895,52.0028,613941.14595231,0
+VTI.US,D,20060112,000000,51.9799,51.9948,51.6477,51.7121,381925.70743962,0
+VTI.US,D,20060113,000000,51.7567,51.8073,51.5475,51.7657,632190.54815416,0
+VTI.US,D,20060117,000000,51.5793,51.5892,51.4037,51.5793,464770.93565614,0
+VTI.US,D,20060118,000000,51.1716,51.5088,51.119,51.4265,577945.46042701,0
+VTI.US,D,20060119,000000,51.5475,51.8421,51.4334,51.7033,415455.203032,0
+VTI.US,D,20060120,000000,51.6795,51.6853,50.7838,50.7907,735498.29668486,0
+VTI.US,D,20060123,000000,50.9177,51.0972,50.8195,50.9455,731801.02829402,0
+VTI.US,D,20060124,000000,51.0972,51.3204,50.9971,51.1032,948278.26032425,0
+VTI.US,D,20060125,000000,51.2936,51.3452,50.8096,50.9871,644275.48377799,0
+VTI.US,D,20060126,000000,51.367,51.492,51.1329,51.4265,310916.3760434,0
+VTI.US,D,20060127,000000,51.5088,51.9373,51.492,51.8341,636628.88342999,0
+VTI.US,D,20060130,000000,51.8738,51.9879,51.8163,51.8907,649447.82815896,0
+VTI.US,D,20060131,000000,51.7895,51.9006,51.5713,51.6318,475125.70696072,0
+VTI.US,D,20060201,000000,51.6635,51.8738,51.6318,51.8341,712566.56167498,0
+VTI.US,D,20060202,000000,51.7251,51.7985,51.242,51.367,528634.76907421,0
+VTI.US,D,20060203,000000,51.1409,51.375,50.9623,51.119,557968.91866871,0
+VTI.US,D,20060206,000000,51.1409,51.2321,51.0298,51.2321,429268.28646655,0
+VTI.US,D,20060207,000000,51.1032,51.2321,50.6955,50.7362,702702.81019759,0
+VTI.US,D,20060208,000000,50.7907,51.1716,50.7055,51.1032,488687.7350832,0
+VTI.US,D,20060209,000000,51.242,51.4682,50.9535,51.004,262592.76561631,0
+VTI.US,D,20060210,000000,50.9623,51.2073,50.6241,51.1111,442585.30880257,0
+VTI.US,D,20060213,000000,51.0814,51.0814,50.7362,50.8849,412009.99820749,0
+VTI.US,D,20060214,000000,50.8849,51.492,50.8195,51.361,161495.11043515,0
+VTI.US,D,20060215,000000,51.367,51.5981,51.2856,51.5554,252234.96954894,0
+VTI.US,D,20060216,000000,51.6397,52.0028,51.6239,51.9631,239413.00005718,0
+VTI.US,D,20060217,000000,51.9879,52.0335,51.8163,51.9006,296619.33056151,0
+VTI.US,D,20060221,000000,52.0484,52.1406,51.7033,51.7489,362693.25732911,0
+VTI.US,D,20060222,000000,51.7805,52.222,51.7805,52.1574,354558.6619167,0
+VTI.US,D,20060223,000000,52.0573,52.2546,51.8907,52.0256,189608.26411438,0
+VTI.US,D,20060224,000000,51.972,52.1972,51.9155,52.1098,222396.69282178,0
+VTI.US,D,20060227,000000,52.1972,52.4401,52.1972,52.2546,567834.68665463,0
+VTI.US,D,20060228,000000,52.1574,52.1892,51.6953,51.7399,441841.21715479,0
+VTI.US,D,20060301,000000,51.9799,52.2804,51.8341,52.1972,266781.05383435,0
+VTI.US,D,20060302,000000,52.1178,52.222,51.9224,52.1654,183443.79753636,0
+VTI.US,D,20060303,000000,52.0166,52.4907,51.9948,52.0752,398445.95357647,0
+VTI.US,D,20060306,000000,52.1724,52.1724,51.614,51.6953,344941.93273431,0
+VTI.US,D,20060307,000000,51.606,51.6477,51.367,51.484,269248.25202153,0
+VTI.US,D,20060308,000000,51.3938,51.7033,51.1806,51.6318,606300.59512991,0
+VTI.US,D,20060309,000000,51.7033,51.8163,51.3452,51.3542,318558.94337433,0
+VTI.US,D,20060310,000000,51.3452,51.8481,51.3075,51.7489,304259.88138391,0
+VTI.US,D,20060313,000000,51.9879,52.0256,51.7567,51.8827,381187.66531742,0
+VTI.US,D,20060314,000000,51.9085,52.4163,51.7737,52.4163,408062.68275886,0
+VTI.US,D,20060315,000000,52.3806,52.7238,52.3202,52.6495,421375.67207782,0
+VTI.US,D,20060316,000000,52.823,52.9579,52.7238,52.7645,258893.48071695,0
+VTI.US,D,20060317,000000,52.7913,52.9341,52.7238,52.8061,323740.36204368,0
+VTI.US,D,20060320,000000,52.7913,52.7913,52.4639,52.4818,331380.91286609,0
+VTI.US,D,20060321,000000,52.4818,52.7734,52.1178,52.1892,304508.92018744,0
+VTI.US,D,20060322,000000,52.222,52.5552,52.1654,52.5076,310916.3760434,0
+VTI.US,D,20060323,000000,52.4401,52.5155,52.2804,52.4997,363681.34650909,0
+VTI.US,D,20060324,000000,52.5255,52.6841,52.342,52.5631,547127.16055399,0
+VTI.US,D,20060327,000000,52.4997,52.5879,52.3995,52.5255,296862.31983944,0
+VTI.US,D,20060328,000000,52.5879,52.7238,52.1654,52.213,241386.15365436,0
+VTI.US,D,20060329,000000,52.222,52.7913,52.222,52.7,215989.23696584,0
+VTI.US,D,20060330,000000,52.7645,52.9748,52.4481,52.5631,251000.86632822,0
+VTI.US,D,20060331,000000,52.6583,52.7238,52.3906,52.5879,334831.15896193,0
+VTI.US,D,20060403,000000,52.6841,52.9668,52.4818,52.5393,213770.06932792,0
+VTI.US,D,20060404,000000,52.6266,52.9033,52.4163,52.8418,255191.17105479,0
+VTI.US,D,20060405,000000,52.8716,53.1314,52.7734,53.0332,391048.39203201,0
+VTI.US,D,20060406,000000,53.0422,53.1236,52.7238,53.0094,274919.68226382,0
+VTI.US,D,20060407,000000,53.1314,53.2366,52.3806,52.4401,340992.60077715,0
+VTI.US,D,20060410,000000,52.6028,52.6743,52.3202,52.5076,469951.34607122,0
+VTI.US,D,20060411,000000,52.6335,52.6335,51.8659,52.0335,559204.03014369,0
+VTI.US,D,20060412,000000,52.0662,52.213,52.0097,52.1406,427539.13040157,0
+VTI.US,D,20060413,000000,51.9541,52.2983,51.9085,52.1336,397213.86686428,0
+VTI.US,D,20060417,000000,52.0573,52.3251,51.8421,52.0484,260862.60129707,0
+VTI.US,D,20060418,000000,52.2626,53.0422,52.2546,52.943,455645.22630094,0
+VTI.US,D,20060419,000000,53.0094,53.1731,52.8151,53.1056,626514.07664055,0
+VTI.US,D,20060420,000000,53.0808,53.4627,52.9579,53.179,142760.7379317,0
+VTI.US,D,20060421,000000,53.4469,53.4547,52.9748,53.1572,868149.26909844,0
+VTI.US,D,20060424,000000,53.1056,53.1056,52.8329,52.9916,241633.17594936,0
+VTI.US,D,20060425,000000,53.0174,53.1314,52.6673,52.823,195775.75545519,0
+VTI.US,D,20060426,000000,52.9271,53.1572,52.7913,52.8418,321023.11679871,0
+VTI.US,D,20060427,000000,52.5155,53.2832,52.456,52.9916,386123.06994603,0
+VTI.US,D,20060428,000000,52.9668,53.3,52.9271,53.0888,191577.3846945,0
+VTI.US,D,20060501,000000,53.3169,53.3338,52.8061,52.8418,497317.38333987,0
+VTI.US,D,20060502,000000,53.1056,53.1731,52.9668,53.1572,232509.4831027,0
+VTI.US,D,20060503,000000,53.1146,53.1572,52.8329,53.0005,241633.17594936,0
+VTI.US,D,20060504,000000,53.2435,53.3169,53.073,53.2435,303024.76990893,0
+VTI.US,D,20060505,000000,53.43,53.8436,53.43,53.6977,528634.76907421,0
+VTI.US,D,20060508,000000,53.7225,53.8535,53.6918,53.7473,330150.84266243,0
+VTI.US,D,20060509,000000,53.7225,53.8346,53.6749,53.7384,711579.48074925,0
+VTI.US,D,20060510,000000,53.7305,53.7712,53.4627,53.6749,835356.80737397,0
+VTI.US,D,20060511,000000,53.5609,53.5699,52.8795,52.9748,2848056.1533504,0
+VTI.US,D,20060512,000000,52.7238,52.8795,52.2546,52.2716,532085.01517004,0
+VTI.US,D,20060515,000000,52.0752,52.3668,51.9155,52.3202,375270.2210344,0
+VTI.US,D,20060516,000000,52.4163,52.456,52.093,52.1574,969483.86403195,0
+VTI.US,D,20060517,000000,51.9373,52.0841,51.1994,51.1994,807001.67267107,0
+VTI.US,D,20060518,000000,51.375,51.6397,50.9267,50.9623,773718.1911194,0
+VTI.US,D,20060519,000000,51.1409,51.4424,50.7213,51.2589,784069.93766119,0
+VTI.US,D,20060522,000000,50.9267,51.2589,50.5368,50.9455,500032.61207631,0
+VTI.US,D,20060523,000000,51.4424,51.492,50.5438,50.5518,3213953.6427346,0
+VTI.US,D,20060524,000000,50.5518,51.0814,50.1778,50.7213,971461.05064619,0
+VTI.US,D,20060525,000000,51.1032,51.4265,50.9365,51.4265,348142.13177236,0
+VTI.US,D,20060526,000000,51.5981,51.7251,51.4096,51.7191,432473.52677593,0
+VTI.US,D,20060530,000000,51.6705,51.6705,50.7749,50.7749,512115.53119161,0
+VTI.US,D,20060531,000000,51.0635,51.375,50.9693,51.375,496332.31892268,0
+VTI.US,D,20060601,000000,51.3848,52.0335,51.2936,52.0335,303270.78394966,0
+VTI.US,D,20060602,000000,52.2904,52.3202,51.8421,52.1406,456879.32952167,0
+VTI.US,D,20060605,000000,51.9373,52.0097,51.1329,51.2678,339270.50249202,0
+VTI.US,D,20060606,000000,51.3204,51.3938,50.6549,51.0298,738948.5427807,0
+VTI.US,D,20060607,000000,51.119,51.4186,50.6955,50.6955,262592.76561631,0
+VTI.US,D,20060608,000000,50.509,50.8275,49.789,50.6489,1228624.3670439,0
+VTI.US,D,20060609,000000,50.9267,50.9971,50.4426,50.4506,341488.66187567,0
+VTI.US,D,20060612,000000,50.7362,50.7362,49.7801,49.789,661034.68617573,0
+VTI.US,D,20060613,000000,49.7553,50.1283,49.1801,49.2039,1345250.1461649,0
+VTI.US,D,20060614,000000,49.1553,49.558,49.0749,49.5114,3551008.0023515,0
+VTI.US,D,20060615,000000,50.0083,50.7749,49.7325,50.6549,682980.34851415,0
+VTI.US,D,20060616,000000,50.6549,50.6549,50.2363,50.392,512115.53119161,0
+VTI.US,D,20060619,000000,50.6162,50.6549,49.8436,49.8853,568823.78408888,0
+VTI.US,D,20060620,000000,49.9279,50.274,49.8605,49.9011,2891203.3863794,0
+VTI.US,D,20060621,000000,50.0241,50.6797,49.9279,50.4506,279113.01175318,0
+VTI.US,D,20060622,000000,50.4506,50.4506,50.0171,50.1778,475623.78456778,0
+VTI.US,D,20060623,000000,50.2264,50.5686,50.0499,50.2502,598658.02779897,0
+VTI.US,D,20060626,000000,50.2879,50.3336,50.0171,50.28,342233.76177774,0
+VTI.US,D,20060627,000000,50.2502,50.4347,49.8049,49.8049,294150.11586579,0
+VTI.US,D,20060628,000000,50.0241,50.1609,49.6998,50.1609,249276.75153456,0
+VTI.US,D,20060629,000000,50.3752,51.2589,50.3752,51.2589,494117.18430182,0
+VTI.US,D,20060630,000000,51.4682,51.4771,51.128,51.2321,570797.94594033,0
+VTI.US,D,20060703,000000,51.5088,51.6397,51.3362,51.6239,246317.52526592,0
+VTI.US,D,20060705,000000,51.3006,51.367,50.9693,51.1994,400173.09313293,0
+VTI.US,D,20060706,000000,51.3006,51.5168,51.1806,51.367,239163.96125365,0
+VTI.US,D,20060707,000000,51.367,51.4037,50.8354,50.9365,3151325.9290458,0
+VTI.US,D,20060710,000000,51.1032,51.2856,50.8621,51.004,411022.91728177,0
+VTI.US,D,20060711,000000,50.9971,51.2242,50.643,51.1806,300314.58244381,0
+VTI.US,D,20060712,000000,51.2073,51.2242,50.5518,50.643,279850.04562111,0
+VTI.US,D,20060713,000000,50.3752,50.4912,49.8853,49.8853,534302.16629943,0
+VTI.US,D,20060714,000000,49.7632,49.9091,49.2921,49.5956,850396.93624939,0
+VTI.US,D,20060717,000000,49.5292,49.8198,49.3992,49.5024,603839.44646833,0
+VTI.US,D,20060718,000000,49.5292,49.798,49.0917,49.674,517289.89208111,0
+VTI.US,D,20060719,000000,49.8287,50.6955,49.8287,50.4912,578686.527312,0
+VTI.US,D,20060720,000000,50.6886,50.7134,49.9825,49.9825,311161.38182986,0
+VTI.US,D,20060721,000000,50.0083,50.0399,49.551,49.5768,375516.23507513,0
+VTI.US,D,20060724,000000,49.8436,50.5606,49.8118,50.5438,289713.79709849,0
+VTI.US,D,20060725,000000,50.4268,50.9782,50.392,50.7134,416941.36981905,0
+VTI.US,D,20060726,000000,50.7362,51.0635,50.509,50.8621,260618.60376487,0
+VTI.US,D,20060727,000000,51.0893,51.128,50.4912,50.7213,275909.78795233,0
+VTI.US,D,20060728,000000,50.7451,51.2936,50.7451,51.1716,361955.21520691,0
+VTI.US,D,20060731,000000,51.1548,51.2678,51.0397,51.1627,288231.66332851,0
+VTI.US,D,20060801,000000,50.9623,50.9782,50.6955,50.9087,260618.60376487,0
+VTI.US,D,20060802,000000,51.119,51.4334,51.0814,51.2242,210810.84305928,0
+VTI.US,D,20060803,000000,50.8621,51.5088,50.8443,51.3362,212041.9215172,0
+VTI.US,D,20060804,000000,51.8341,51.9006,51.0635,51.3134,318807.98217786,0
+VTI.US,D,20060807,000000,51.2242,51.2768,51.004,51.1409,188866.18897512,0
+VTI.US,D,20060808,000000,51.2856,51.4265,50.7749,50.9087,257904.38328269,0
+VTI.US,D,20060809,000000,51.2768,51.3848,50.6162,50.6489,387845.16823116,0
+VTI.US,D,20060810,000000,50.4664,50.9365,50.4268,50.8443,202182.20305688,0
+VTI.US,D,20060811,000000,50.8621,50.8621,50.4506,50.6797,534794.1943809,0
+VTI.US,D,20060814,000000,51.004,51.1806,50.6717,50.7749,240154.06694217,0
+VTI.US,D,20060815,000000,51.2678,51.4999,51.0814,51.4265,362201.22924764,0
+VTI.US,D,20060816,000000,51.6397,51.9799,51.614,51.9293,360971.15904398,0
+VTI.US,D,20060817,000000,51.9006,52.1654,51.8163,52.0484,805525.58842668,0
+VTI.US,D,20060818,000000,52.1098,52.2546,51.8341,52.2546,552798.59079627,0
+VTI.US,D,20060821,000000,51.9879,52.0662,51.8738,52.0484,342969.78739139,0
+VTI.US,D,20060822,000000,51.9155,52.1654,51.8738,52.0662,246810.56160164,0
+VTI.US,D,20060823,000000,52.0166,52.1406,51.5892,51.8341,206620.53833271,0
+VTI.US,D,20060824,000000,51.9799,51.9799,51.6318,51.8163,215989.23696584,0
+VTI.US,D,20060825,000000,51.8341,52.0028,51.7251,51.8421,367132.6008592,0
+VTI.US,D,20060828,000000,51.6953,52.206,51.6953,52.1406,263820.81931145,0
+VTI.US,D,20060829,000000,52.093,52.3082,51.8569,52.2368,251000.86632822,0
+VTI.US,D,20060830,000000,52.2804,52.4094,52.2458,52.3509,296122.26120871,0
+VTI.US,D,20060831,000000,52.4302,52.4729,52.2804,52.342,430249.31786669,0
+VTI.US,D,20060901,000000,52.5879,52.7069,52.3906,52.6495,190840.35082657,0
+VTI.US,D,20060905,000000,52.6495,52.8151,52.5393,52.7476,419158.52094844,0
+VTI.US,D,20060906,000000,52.5483,52.5483,52.1406,52.1892,208343.6448721,0
+VTI.US,D,20060907,000000,52.0028,52.2308,51.8163,51.9948,368859.74041565,0
+VTI.US,D,20060908,000000,51.9541,52.1506,51.9293,52.101,208593.69192989,0
+VTI.US,D,20060911,000000,52.0256,52.2458,51.7191,52.1178,425570.00982145,0
+VTI.US,D,20060912,000000,52.2308,52.7476,52.1724,52.7069,195775.75545519,0
+VTI.US,D,20060913,000000,52.7645,53.0332,52.6107,52.9916,263575.81352497,0
+VTI.US,D,20060914,000000,52.8865,52.9271,52.7407,52.8795,615670.3020173,0
+VTI.US,D,20060915,000000,53.1314,53.194,52.9271,53.0005,310422.3314534,0
+VTI.US,D,20060918,000000,52.943,53.2018,52.8795,53.0808,339518.53304129,0
+VTI.US,D,20060919,000000,53.1572,53.1572,52.6107,52.9033,340504.60571275,0
+VTI.US,D,20060920,000000,53.194,53.3576,53.073,53.2197,387598.14593616,0
+VTI.US,D,20060921,000000,53.3338,53.3576,52.7982,52.8865,240894.1255729,0
+VTI.US,D,20060922,000000,52.7982,52.8795,52.5552,52.7476,218453.41039021,0
+VTI.US,D,20060925,000000,52.6743,53.0808,52.3251,52.9916,613205.12033866,0
+VTI.US,D,20060926,000000,52.9916,53.3576,52.8637,53.3576,1559514.2600828,0
+VTI.US,D,20060927,000000,53.3338,53.5361,53.2742,53.4221,232261.45255344,0
+VTI.US,D,20060928,000000,53.5123,53.5857,53.2683,53.4805,282806.24712696,0
+VTI.US,D,20060929,000000,53.4379,53.5361,53.309,53.3169,382417.73552107,0
+VTI.US,D,20061002,000000,53.3338,53.4469,53.0808,53.1572,369106.76271065,0
+VTI.US,D,20061003,000000,53.0888,53.3824,52.8954,53.2435,247306.62270018,0
+VTI.US,D,20061004,000000,53.1731,53.8535,53.0888,53.8019,829688.40189448,0
+VTI.US,D,20061005,000000,53.8624,54.1024,53.7811,54.0648,523699.36444558,0
+VTI.US,D,20061006,000000,53.9894,53.9894,53.7077,53.9576,692844.09999154,0
+VTI.US,D,20061009,000000,53.9496,54.1114,53.8198,54.0052,182946.72818358,0
+VTI.US,D,20061010,000000,54.1024,54.2085,53.9734,54.1282,251739.91670467,0
+VTI.US,D,20061011,000000,54.0648,54.1857,53.7384,54.03,249520.74906676,0
+VTI.US,D,20061012,000000,54.2581,54.5973,54.1857,54.5735,271466.41140518,0
+VTI.US,D,20061013,000000,54.6162,54.7858,54.5001,54.7699,237929.85803293,0
+VTI.US,D,20061016,000000,54.7699,54.9624,54.6965,54.9167,310422.3314534,0
+VTI.US,D,20061017,000000,54.7858,54.8076,54.3891,54.7054,484002.37751237,0
+VTI.US,D,20061018,000000,55.0932,55.0932,54.5735,54.7768,225356.92734469,0
+VTI.US,D,20061019,000000,54.755,54.8998,54.6162,54.8334,226840.06936894,0
+VTI.US,D,20061020,000000,54.9078,54.9078,54.639,54.8166,145228.94437314,0
+VTI.US,D,20061023,000000,54.6618,55.1686,54.6241,55.0615,544163.90126828,0
+VTI.US,D,20061024,000000,55.0298,55.1905,54.9167,55.1905,314121.61635277,0
+VTI.US,D,20061025,000000,55.2212,55.4037,55.0833,55.3799,231272.35511918,0
+VTI.US,D,20061026,000000,55.5892,55.7032,55.2549,55.6626,522224.28845546,0
+VTI.US,D,20061027,000000,55.5792,55.6199,55.1686,55.2391,568082.71720389,0
+VTI.US,D,20061030,000000,55.1537,55.3799,55.0208,55.2549,273436.54023956,0
+VTI.US,D,20061031,000000,55.3799,55.4165,54.995,55.2479,260371.58146987,0
+VTI.US,D,20061101,000000,55.4325,55.4423,54.7302,54.7471,413736.12950968,0
+VTI.US,D,20061102,000000,54.7054,54.7996,54.5339,54.7124,193798.56884095,0
+VTI.US,D,20061103,000000,54.8998,54.9554,54.516,54.7054,151388.36967983,0
+VTI.US,D,20061106,000000,54.762,55.3957,54.762,55.3125,313871.56929498,0
+VTI.US,D,20061107,000000,55.4423,55.6774,55.3203,55.4999,311656.43467412,0
+VTI.US,D,20061108,000000,55.2945,55.734,55.1775,55.6447,285028.43952767,0
+VTI.US,D,20061109,000000,55.7756,55.7756,55.2391,55.3383,272209.4947987,0
+VTI.US,D,20061110,000000,55.3878,55.4671,55.2391,55.4671,203906.31785053,0
+VTI.US,D,20061113,000000,55.5128,55.725,55.3878,55.5892,232261.45255344,0
+VTI.US,D,20061114,000000,55.8094,56.0523,55.4087,56.0275,866669.15183699,0
+VTI.US,D,20061115,000000,56.091,56.4173,56.0434,56.2359,351352.41335306,0
+VTI.US,D,20061116,000000,56.4173,56.455,56.2775,56.3608,618380.48948241,0
+VTI.US,D,20061117,000000,56.1455,56.334,56.0751,56.3261,456879.32952167,0
+VTI.US,D,20061120,000000,56.4173,56.5026,56.2517,56.3608,307221.12416108,0
+VTI.US,D,20061121,000000,56.4639,56.5106,56.3261,56.5106,348638.19287088,0
+VTI.US,D,20061122,000000,56.6454,56.6832,56.4728,56.6692,208100.65559416,0
+VTI.US,D,20061124,000000,56.4421,56.6454,56.3757,56.5026,160269.07324856,0
+VTI.US,D,20061127,000000,56.4728,56.4728,55.605,55.605,603093.338312,0
+VTI.US,D,20061128,000000,55.5396,55.8648,55.4503,55.8143,401899.22443511,0
+VTI.US,D,20061129,000000,56.0841,56.4421,56.0593,56.3905,384887.95847105,0
+VTI.US,D,20061130,000000,56.4957,56.693,56.1713,56.4728,422609.77529855,0
+VTI.US,D,20061201,000000,56.5502,56.5592,55.8828,56.3171,305738.9903911,0
+VTI.US,D,20061204,000000,56.45,56.943,56.4421,56.8696,444554.42938269,0
+VTI.US,D,20061205,000000,56.9757,57.1195,56.8458,57.0739,292669.99860435,0
+VTI.US,D,20061206,000000,57.0887,57.1611,56.9103,57.0471,242865.26266155,0
+VTI.US,D,20061207,000000,57.1959,57.2375,56.7784,56.7872,196264.75877386,0
+VTI.US,D,20061208,000000,56.8299,57.0937,56.6454,56.8855,251491.88615542,0
+VTI.US,D,20061211,000000,56.9589,57.1195,56.8537,57.0095,258401.45263548,0
+VTI.US,D,20061212,000000,57.0183,57.0333,56.6286,56.9182,240154.06694217,0
+VTI.US,D,20061213,000000,57.2048,57.2048,56.8944,57.0183,346422.04999577,0
+VTI.US,D,20061214,000000,57.0829,57.5182,57.0639,57.4528,345682.99961931,0
+VTI.US,D,20061215,000000,57.7057,57.7057,57.4389,57.4617,380941.65127668,0
+VTI.US,D,20061218,000000,57.6164,57.6571,57.1423,57.2375,338529.43560704,0
+VTI.US,D,20061219,000000,57.1027,57.4062,56.8785,57.3139,376991.31106526,0
+VTI.US,D,20061220,000000,57.3893,57.4954,57.2435,57.2832,282067.1967505,0
+VTI.US,D,20061221,000000,57.3893,57.431,56.943,57.0639,501510.71282923,0
+VTI.US,D,20061222,000000,56.8458,56.8458,56.45,56.455,504470.94735214,0
+VTI.US,D,20061226,000000,56.5185,56.8051,56.4808,56.8051,270481.34698799,0
+VTI.US,D,20061227,000000,56.9668,57.2127,56.9668,57.1701,337792.40173911,0
+VTI.US,D,20061228,000000,57.2217,57.2217,57.0005,57.0937,441841.21715479,0
+VTI.US,D,20061229,000000,57.1195,57.2048,56.7784,56.8696,534794.1943809,0
+VTI.US,D,20070103,000000,57.2505,57.3298,56.3995,56.7546,984528.02592441,0
+VTI.US,D,20070104,000000,56.7546,57.0233,56.4421,56.8696,4074461.3527564,0
+VTI.US,D,20070105,000000,56.7784,56.7784,56.3092,56.4253,470938.42699695,0
+VTI.US,D,20070108,000000,56.586,56.7089,56.2359,56.6286,368612.71812065,0
+VTI.US,D,20070109,000000,56.7367,56.7367,56.3092,56.6286,329163.76173671,0
+VTI.US,D,20070110,000000,56.45,56.823,56.3608,56.7546,442827.28982625,0
+VTI.US,D,20070111,000000,56.9182,57.309,56.8616,57.1869,434689.66965105,0
+VTI.US,D,20070112,000000,57.2286,57.5658,57.1423,57.5658,443075.32037551,0
+VTI.US,D,20070116,000000,57.6571,57.6571,57.3893,57.4528,480799.15371154,0
+VTI.US,D,20070117,000000,57.4141,57.6502,57.3724,57.4954,411760.95940396,0
+VTI.US,D,20070118,000000,57.4954,57.542,57.1027,57.1869,548110.20846265,0
+VTI.US,D,20070119,000000,57.1027,57.431,57.1027,57.4141,405104.46474449,0
+VTI.US,D,20070122,000000,57.4617,57.4617,56.9925,57.1869,467981.21723684,0
+VTI.US,D,20070123,000000,57.1701,57.5034,57.0639,57.3377,364171.35808202,0
+VTI.US,D,20070124,000000,57.5103,57.8683,57.3893,57.8505,351105.39105806,0
+VTI.US,D,20070125,000000,57.9229,57.9229,57.1195,57.2048,524438.41482205,0
+VTI.US,D,20070126,000000,57.3724,57.4141,56.9251,57.1611,272209.4947987,0
+VTI.US,D,20070129,000000,57.2505,57.4141,57.0829,57.1791,338529.43560704,0
+VTI.US,D,20070130,000000,57.3724,57.5034,57.2286,57.5034,235219.67056781,0
+VTI.US,D,20070131,000000,57.4528,58.0379,57.3546,57.9229,335328.22831472,0
+VTI.US,D,20070201,000000,58.0786,58.2879,57.9883,58.2571,557724.92113651,0
+VTI.US,D,20070202,000000,58.3315,58.399,58.1996,58.3315,577945.46042701,0
+VTI.US,D,20070205,000000,58.399,58.399,58.1738,58.399,377242.36637731,0
+VTI.US,D,20070206,000000,58.5259,58.5259,58.1738,58.399,476113.79614071,0
+VTI.US,D,20070207,000000,58.5735,58.6558,58.392,58.5884,630459.37558065,0
+VTI.US,D,20070208,000000,58.392,58.5814,58.265,58.519,219688.5218652,0
+VTI.US,D,20070209,000000,58.5259,58.6638,57.8604,58.0786,729581.8606561,0
+VTI.US,D,20070212,000000,58.1599,58.1599,57.7533,57.8683,337180.39140007,0
+VTI.US,D,20070213,000000,57.9169,58.3642,57.9169,58.3642,290500.23542543,0
+VTI.US,D,20070214,000000,58.4516,58.8333,58.399,58.7531,445644.35224349,0
+VTI.US,D,20070215,000000,58.7867,58.8561,58.6558,58.7609,488932.74086968,0
+VTI.US,D,20070216,000000,58.6717,58.8075,58.5666,58.8075,399182.9874444,0
+VTI.US,D,20070220,000000,58.7689,59.0407,58.5328,58.9821,459100.51366811,0
+VTI.US,D,20070221,000000,58.8561,59.0189,58.7084,59.0049,429268.28646655,0
+VTI.US,D,20070222,000000,59.125,59.1746,58.7084,58.9901,362201.22924764,0
+VTI.US,D,20070223,000000,58.8959,58.9217,58.6469,58.7937,295387.24384931,0
+VTI.US,D,20070226,000000,58.9732,59.0754,58.519,58.7183,488252.1692406,0
+VTI.US,D,20070227,000000,58.0617,58.1113,54.8166,56.5354,2017876.7316287,0
+VTI.US,D,20070228,000000,56.7972,57.3218,56.5354,56.9847,1160328.2478756,0
+VTI.US,D,20070301,000000,55.9522,57.0937,55.719,56.823,1381747.9423143,0
+VTI.US,D,20070302,000000,56.6038,56.7872,55.9948,56.0117,477098.8605579,0
+VTI.US,D,20070305,000000,55.484,56.2061,55.2945,55.3621,996363.92274472,0
+VTI.US,D,20070306,000000,55.849,56.4957,55.8094,56.2953,667199.15275374,0
+VTI.US,D,20070307,000000,56.3687,56.6127,56.1981,56.2447,394744.65216858,0
+VTI.US,D,20070308,000000,56.7546,56.9251,56.5264,56.7158,585341.00546295,0
+VTI.US,D,20070309,000000,57.1027,57.1027,56.5026,56.7367,740676.69059141,0
+VTI.US,D,20070312,000000,56.7158,57.0095,56.6127,56.8944,298341.42884663,0
+VTI.US,D,20070313,000000,56.577,56.7784,55.7568,55.8738,556985.87076004,0
+VTI.US,D,20070314,000000,55.8738,56.1545,55.1974,56.1455,669418.32039167,0
+VTI.US,D,20070315,000000,56.2219,56.4808,56.0682,56.3757,409046.73892179,0
+VTI.US,D,20070316,000000,56.3608,56.5354,56.0275,56.1317,236947.81837853,0
+VTI.US,D,20070319,000000,56.5354,56.8368,56.4253,56.7704,640324.1353123,0
+VTI.US,D,20070320,000000,56.8537,57.1611,56.7158,57.1423,442827.28982625,0
+VTI.US,D,20070321,000000,57.2673,58.2244,57.0937,58.0617,465510.99428686,0
+VTI.US,D,20070322,000000,58.2393,58.2393,57.9071,58.0865,372559.02531502,0
+VTI.US,D,20070323,000000,58.1738,58.274,58.0617,58.1996,739443.59562495,0
+VTI.US,D,20070326,000000,58.0379,58.0379,57.4141,57.8604,469211.28744049,0
+VTI.US,D,20070327,000000,57.8327,57.8327,57.4786,57.6323,473397.55915,0
+VTI.US,D,20070328,000000,57.4786,57.5182,57.0471,57.2505,818095.49435211,0
+VTI.US,D,20070329,000000,57.7692,57.7692,57.0005,57.4141,1063923.0080451,0
+VTI.US,D,20070330,000000,57.6164,57.6809,56.8785,57.3724,608024.70992356,0
+VTI.US,D,20070402,000000,57.5846,57.5846,57.2127,57.5182,422609.77529855,0
+VTI.US,D,20070403,000000,57.9011,58.1738,57.7126,58.0449,267030.09263788,0
+VTI.US,D,20070404,000000,58.0528,58.5011,57.9319,58.1034,1682157.3006591,0
+VTI.US,D,20070405,000000,58.1034,58.3573,58.0379,58.265,507672.15464445,0
+VTI.US,D,20070409,000000,58.4922,58.5011,58.281,58.3404,413981.13529615,0
+VTI.US,D,20070410,000000,58.3792,58.519,58.3573,58.4922,292918.0291536,0
+VTI.US,D,20070411,000000,58.5814,58.5814,58.0062,58.1282,327187.58337673,0
+VTI.US,D,20070412,000000,58.0231,58.5011,57.9169,58.5011,389819.33008261,0
+VTI.US,D,20070413,000000,58.6043,58.6945,58.3404,58.6945,289957.79463069,0
+VTI.US,D,20070416,000000,58.9475,59.3342,58.9475,59.2846,860013.66543177,0
+VTI.US,D,20070417,000000,59.3769,59.5286,59.2549,59.3848,379215.5199745,0
+VTI.US,D,20070418,000000,59.2549,59.5812,59.1934,59.4414,1044194.496836,0
+VTI.US,D,20070419,000000,59.125,59.4572,59.0049,59.3263,557968.91866871,0
+VTI.US,D,20070420,000000,59.7835,59.8787,59.5623,59.8539,478083.92497509,0
+VTI.US,D,20070423,000000,59.8877,59.967,59.6675,59.7309,285028.43952767,0
+VTI.US,D,20070424,000000,59.8708,59.8708,59.4196,59.7309,228567.2089254,0
+VTI.US,D,20070425,000000,60.1128,60.331,59.7746,60.2626,407568.63816887,0
+VTI.US,D,20070426,000000,60.2914,60.3826,60.0732,60.2754,464279.91582893,0
+VTI.US,D,20070427,000000,60.1882,60.331,60.0186,60.213,684705.47156207,0
+VTI.US,D,20070430,000000,60.331,60.331,59.6675,59.6843,580656.65614639,0
+VTI.US,D,20070501,000000,59.7409,59.848,59.3948,59.8232,382170.71322608,0
+VTI.US,D,20070502,000000,59.9591,60.3915,59.8877,60.2626,540713.65517244,0
+VTI.US,D,20070503,000000,60.2992,60.5691,60.2754,60.5293,502498.80200923,0
+VTI.US,D,20070504,000000,60.7635,60.8289,60.4778,60.7079,542932.82281036,0
+VTI.US,D,20070507,000000,60.7466,60.8676,60.7466,60.8051,406582.56549741,0
+VTI.US,D,20070508,000000,60.5839,60.7545,60.4074,60.7466,430991.39300595,0
+VTI.US,D,20070509,000000,60.6653,61.0382,60.455,60.9568,522224.28845546,0
+VTI.US,D,20070510,000000,60.7892,60.8229,60.1039,60.1882,632435.55394063,0
+VTI.US,D,20070511,000000,60.4074,60.7635,60.2914,60.7545,344941.93273431,0
+VTI.US,D,20070514,000000,60.8289,60.9082,60.3737,60.5691,517042.86978611,0
+VTI.US,D,20070515,000000,60.7149,60.9747,60.4074,60.4074,541203.66674538,0
+VTI.US,D,20070516,000000,60.6979,60.9251,60.4074,60.9251,834368.71819398,0
+VTI.US,D,20070517,000000,60.8755,61.0382,60.6979,60.7892,358255.93030754,0
+VTI.US,D,20070518,000000,61.0382,61.2762,60.9658,61.2405,325218.4627966,0
+VTI.US,D,20070521,000000,61.2762,61.6412,61.2494,61.4111,502513.9258232,0
+VTI.US,D,20070522,000000,61.4963,61.6491,61.3536,61.4031,550082.35380557,0
+VTI.US,D,20070523,000000,61.6719,61.8257,61.3536,61.3695,525179.48170704,0
+VTI.US,D,20070524,000000,61.4697,61.6591,60.6335,60.7466,1059978.7173593,0
+VTI.US,D,20070525,000000,61.0154,61.175,60.8606,61.0382,356779.84606314,0
+VTI.US,D,20070529,000000,61.2246,61.3933,61.0223,61.2851,299079.47096882,0
+VTI.US,D,20070530,000000,60.932,61.8098,60.932,61.8098,365714.9953622,0
+VTI.US,D,20070531,000000,61.9884,62.027,61.7453,61.906,302535.76659025,0
+VTI.US,D,20070601,000000,62.0766,62.2809,61.9734,62.1609,562909.36456865,0
+VTI.US,D,20070604,000000,62.0766,62.3067,61.9408,62.2551,327680.61971245,0
+VTI.US,D,20070605,000000,62.1113,62.1113,61.7037,61.9408,481187.33160367,0
+VTI.US,D,20070606,000000,61.7453,61.7453,61.1988,61.307,670579.82930528,0
+VTI.US,D,20070607,000000,61.2246,61.2931,60.096,60.096,976145.39996275,0
+VTI.US,D,20070608,000000,60.3489,60.9489,60.088,60.9251,1449301.9863434,0
+VTI.US,D,20070611,000000,60.8458,61.2167,60.7237,61.0005,1087107.8148755,0
+VTI.US,D,20070612,000000,60.7813,61.0223,60.2546,60.2546,503238.86063995,0
+VTI.US,D,20070613,000000,60.6503,61.1909,60.5293,61.1909,602105.24913201,0
+VTI.US,D,20070614,000000,61.2584,61.6967,61.2584,61.6223,548603.24479838,0
+VTI.US,D,20070615,000000,62.0677,62.1807,61.8802,61.9586,448744.73410927,0
+VTI.US,D,20070618,000000,62.027,62.0856,61.7939,61.8584,656844.38144916,0
+VTI.US,D,20070619,000000,61.8098,62.0518,61.6491,62.027,724897.51133954,0
+VTI.US,D,20070620,000000,62.1807,62.1807,61.1909,61.2167,993898.74106607,0
+VTI.US,D,20070621,000000,61.1909,61.5797,60.8458,61.5183,1180294.7070912,0
+VTI.US,D,20070622,000000,61.2405,61.3933,60.7377,61.0005,826723.12610025,0
+VTI.US,D,20070625,000000,60.6245,61.0005,60.1456,60.3409,792207.55783639,0
+VTI.US,D,20070626,000000,60.6077,60.6335,59.8232,59.848,743389.90281932,0
+VTI.US,D,20070627,000000,59.8232,60.7307,59.6843,60.7307,562909.36456865,0
+VTI.US,D,20070628,000000,60.7149,61.062,60.6791,60.7237,383159.81066033,0
+VTI.US,D,20070629,000000,60.9658,61.183,60.2467,60.5839,360478.12270825,0
+VTI.US,D,20070702,000000,60.6335,61.3496,60.6335,61.2931,508659.23557017,0
+VTI.US,D,20070703,000000,61.4458,61.5569,61.3774,61.5489,272945.52041237,0
+VTI.US,D,20070705,000000,61.6313,61.6313,61.2405,61.5183,463292.83490321,0
+VTI.US,D,20070706,000000,61.6223,61.8892,61.3933,61.8584,351849.48270585,0
+VTI.US,D,20070709,000000,61.9884,61.9884,61.6591,61.8257,335821.26465045,0
+VTI.US,D,20070710,000000,61.5489,61.6055,60.9082,60.9747,449977.82907572,0
+VTI.US,D,20070711,000000,60.9846,61.4379,60.7972,61.4191,514334.69882953,0
+VTI.US,D,20070712,000000,61.6967,62.4267,61.6055,62.3513,463292.83490321,0
+VTI.US,D,20070713,000000,62.3841,62.7292,62.2987,62.5417,421128.64978282,0
+VTI.US,D,20070716,000000,62.5596,62.753,62.3513,62.4991,417180.32607993,0
+VTI.US,D,20070717,000000,62.5319,62.7104,62.3841,62.4595,608518.75451356,0
+VTI.US,D,20070718,000000,62.0518,62.3672,61.785,62.3215,1213586.254677,0
+VTI.US,D,20070719,000000,62.6112,62.6756,62.4347,62.4683,413241.07666542,0
+VTI.US,D,20070720,000000,62.5319,62.5319,61.6135,61.906,980828.74102505,0
+VTI.US,D,20070723,000000,62.1351,62.3215,62.0022,62.027,990199.4561667,0
+VTI.US,D,20070724,000000,61.6135,61.7374,60.6791,60.941,763608.42560129,0
+VTI.US,D,20070725,000000,61.307,61.3417,60.455,60.9489,821638.49984036,0
+VTI.US,D,20070726,000000,60.2318,60.5383,58.8561,59.5038,1227887.333176,0
+VTI.US,D,20070727,000000,59.6843,60.0424,58.3315,58.383,1533276.459337,0
+VTI.US,D,20070730,000000,58.7867,59.4344,58.4684,59.2549,1389878.5047096,0
+VTI.US,D,20070731,000000,59.7577,59.9591,58.3792,58.4426,1546690.2740825,0
+VTI.US,D,20070801,000000,58.4248,58.998,57.8683,58.7867,1754081.1186739,0
+VTI.US,D,20070802,000000,58.9901,59.3342,58.7352,59.2846,562520.17842225,0
+VTI.US,D,20070803,000000,59.1746,59.2162,57.4786,57.7454,2065955.3362694,0
+VTI.US,D,20070806,000000,57.9705,58.8075,57.2505,58.7183,2005546.7902184,0
+VTI.US,D,20070807,000000,58.5011,59.6675,58.3792,59.1656,830430.47703374,0
+VTI.US,D,20070808,000000,59.6675,60.3915,59.3263,60.0494,2012200.2601151,0
+VTI.US,D,20070809,000000,59.0754,59.7131,58.392,58.4248,866918.19064052,0
+VTI.US,D,20070810,000000,57.9071,58.8959,57.4786,58.2879,1194352.7963123,0
+VTI.US,D,20070813,000000,59.0833,59.0833,58.399,58.399,1417738.5865683,0
+VTI.US,D,20070814,000000,58.5011,58.5944,57.3893,57.3893,1134438.2948513,0
+VTI.US,D,20070815,000000,57.3546,57.9497,56.45,56.6196,1256488.4819196,0
+VTI.US,D,20070816,000000,56.0523,56.9847,55.0526,56.9847,3237621.4033581,0
+VTI.US,D,20070817,000000,58.2879,58.6043,57.1105,58.0231,2196142.1352585,0
+VTI.US,D,20070820,000000,58.274,58.399,57.542,58.1451,1351167.5904479,0
+VTI.US,D,20070821,000000,58.0231,58.5478,57.9319,58.152,750048.41398733,0
+VTI.US,D,20070822,000000,58.7937,59.0119,58.4516,58.9633,1470260.567756,0
+VTI.US,D,20070823,000000,59.3016,59.3104,58.519,58.8721,1523018.4804419,0
+VTI.US,D,20070824,000000,58.8483,59.5544,58.7689,59.5544,1225667.1572838,0
+VTI.US,D,20070827,000000,59.3948,59.4126,58.9385,58.9385,1452753.2406935,0
+VTI.US,D,20070828,000000,58.6301,58.6856,57.6164,57.7285,2522343.6459638,0
+VTI.US,D,20070829,000000,58.0291,58.9217,57.8604,58.8721,2742278.1818697,0
+VTI.US,D,20070830,000000,58.3236,59.1398,58.3236,58.7183,1857119.6633157,0
+VTI.US,D,20070831,000000,59.3948,59.6507,59.0119,59.3016,1313691.7876612,0
+VTI.US,D,20070904,000000,59.2549,60.3231,59.2549,59.9938,1563954.6118671,0
+VTI.US,D,20070905,000000,59.6675,59.7071,59.1398,59.4662,2653517.5258787,0
+VTI.US,D,20070906,000000,59.479,59.7835,59.1934,59.6437,1430561.5643143,0
+VTI.US,D,20070907,000000,58.8483,59.0268,58.4168,58.7867,2740312.0860524,0
+VTI.US,D,20070910,000000,58.9385,58.9901,57.9576,58.5328,1006719.7023035,0
+VTI.US,D,20070911,000000,58.7263,59.3184,58.7183,59.2916,785055.00207839,0
+VTI.US,D,20070912,000000,59.1934,59.5981,59.0496,59.4949,1229616.489241,0
+VTI.US,D,20070913,000000,59.5901,59.9759,59.4414,59.7131,929049.84323081,0
+VTI.US,D,20070914,000000,59.3422,59.8232,59.3184,59.7746,964804.55598671,0
+VTI.US,D,20070917,000000,59.606,59.6595,59.2549,59.4572,706403.10335122,0
+VTI.US,D,20070918,000000,59.7577,61.1612,59.5207,61.1136,1520306.2764682,0
+VTI.US,D,20070919,000000,61.5797,61.9666,61.3149,61.5569,1549402.4780562,0
+VTI.US,D,20070920,000000,61.4963,61.5965,61.0382,61.183,950257.46344703,0
+VTI.US,D,20070921,000000,61.5123,61.665,61.3327,61.3327,620598.64886606,0
+VTI.US,D,20070924,000000,61.1453,61.3774,60.7635,60.9003,1014607.275421,0
+VTI.US,D,20070925,000000,60.4778,60.8676,60.4074,60.7545,1263638.0129148,0
+VTI.US,D,20070926,000000,61.1909,61.3536,60.9251,61.1988,396226.78593856,0
+VTI.US,D,20070927,000000,61.4191,61.5569,61.2405,61.5341,677271.61286405,0
+VTI.US,D,20070928,000000,61.785,61.785,61.1136,61.3238,639581.05191878,0
+VTI.US,D,20071001,000000,61.4458,62.1897,61.4458,62.1212,714046.67893643,0
+VTI.US,D,20071002,000000,62.2145,62.2393,61.9338,62.0112,988965.35294598,0
+VTI.US,D,20071003,000000,61.9586,62.152,61.7602,61.916,650927.94542041,0
+VTI.US,D,20071004,000000,62.0934,62.0934,61.8168,62.027,491894.99190111,0
+VTI.US,D,20071005,000000,62.4347,62.9048,62.272,62.7104,707141.14547343,0
+VTI.US,D,20071008,000000,62.7104,62.7104,62.392,62.6191,423845.89502779,0
+VTI.US,D,20071009,000000,62.7203,63.0684,62.4991,63.0684,507921.19344798,0
+VTI.US,D,20071010,000000,62.9286,63.0684,62.635,62.9365,562909.36456865,0
+VTI.US,D,20071011,000000,63.2925,63.4721,62.2551,62.5854,1442640.4504126,0
+VTI.US,D,20071012,000000,62.6598,62.9782,62.5596,62.8958,400662.0964516,0
+VTI.US,D,20071015,000000,62.9544,62.9544,62.0518,62.4089,645998.59031739,0
+VTI.US,D,20071016,000000,62.0766,62.2551,61.8257,61.9666,820314.66199003,0
+VTI.US,D,20071017,000000,62.4267,62.4267,61.3843,62.0022,511376.48081514,0
+VTI.US,D,20071018,000000,61.9238,62.1212,61.6591,62.027,262344.73506705,0
+VTI.US,D,20071019,000000,61.7374,61.7374,60.331,60.4302,1093508.2129517,0
+VTI.US,D,20071022,000000,59.9502,60.813,59.9502,60.7237,752757.59319818,0
+VTI.US,D,20071023,000000,61.1046,61.2246,60.5621,61.1612,1197804.0506623,0
+VTI.US,D,20071024,000000,60.9568,61.1453,60.0186,61.1224,2241016.507844,0
+VTI.US,D,20071025,000000,61.0788,61.3774,60.4163,61.0788,1284345.5390154,0
+VTI.US,D,20071026,000000,61.7116,61.8098,61.175,61.8098,678298.01570612,0
+VTI.US,D,20071029,000000,62.0934,62.1807,61.8257,62.0598,579424.56943419,0
+VTI.US,D,20071030,000000,61.8009,61.9238,61.5489,61.6223,684459.45752134,0
+VTI.US,D,20071031,000000,61.9408,62.5319,61.5341,62.4167,462800.80682174,0
+VTI.US,D,20071101,000000,61.7374,61.7374,60.6979,60.8378,996855.95082618,0
+VTI.US,D,20071102,000000,61.0382,61.0382,60.1812,60.8289,943847.99108255,0
+VTI.US,D,20071105,000000,60.7149,60.813,59.9849,60.3489,722262.94294432,0
+VTI.US,D,20071106,000000,61.0878,61.183,60.2992,61.183,509490.03708478,0
+VTI.US,D,20071107,000000,60.5769,60.7892,59.4493,59.4949,1759483.3450274,0
+VTI.US,D,20071108,000000,58.8075,59.8153,58.4516,59.4196,1841107.5773286,0
+VTI.US,D,20071109,000000,58.4773,59.4196,58.399,58.638,850895.01385643,0
+VTI.US,D,20071112,000000,58.3484,59.0268,57.8415,57.8773,1136477.99323,0
+VTI.US,D,20071113,000000,58.6797,59.6675,58.519,59.5723,712236.86253022,0
+VTI.US,D,20071114,000000,60.0494,60.1366,59.125,59.36,819009.98097074,0
+VTI.US,D,20071115,000000,59.1577,59.3521,58.1996,58.5011,442677.05994072,0
+VTI.US,D,20071116,000000,58.9633,58.9633,58.152,58.7352,1068505.5236808,0
+VTI.US,D,20071119,000000,58.3315,58.4426,57.5916,57.7692,801420.98531266,0
+VTI.US,D,20071120,000000,58.2393,58.4684,57.0829,57.9973,1205290.3385821,0
+VTI.US,D,20071121,000000,57.3982,57.7533,56.9341,56.9847,944488.23254101,0
+VTI.US,D,20071123,000000,58.1738,58.1738,57.3546,57.8327,733520.10181634,0
+VTI.US,D,20071126,000000,57.9011,58.2155,56.6534,56.7089,1581659.5567658,0
+VTI.US,D,20071127,000000,57.1959,57.549,56.693,57.3982,1202572.0850829,0
+VTI.US,D,20071128,000000,57.9705,59.247,57.9705,59.1478,972636.67511953,0
+VTI.US,D,20071129,000000,58.8075,59.3342,58.7689,59.1835,806615.51128746,0
+VTI.US,D,20071130,000000,59.8708,60.0265,59.247,59.5981,656027.69549428,0
+VTI.US,D,20071203,000000,59.5623,59.6595,59.2162,59.238,605083.6322317,0
+VTI.US,D,20071204,000000,58.8721,59.1746,58.7867,58.8561,670681.66298608,0
+VTI.US,D,20071205,000000,59.3016,59.848,59.3016,59.7309,641629.82458586,0
+VTI.US,D,20071206,000000,59.7071,60.7635,59.6595,60.5988,591759.55211582,0
+VTI.US,D,20071207,000000,60.9003,60.9003,60.5839,60.6722,1686092.5170565,0
+VTI.US,D,20071210,000000,60.932,61.2584,60.7149,61.1909,1624866.2767964,0
+VTI.US,D,20071211,000000,61.2405,61.4697,59.5207,59.5286,1400089.0956543,0
+VTI.US,D,20071212,000000,61.4697,61.4697,59.1934,59.9035,962738.64299712,0
+VTI.US,D,20071213,000000,59.7984,59.9759,59.1835,59.9105,750408.36076004,0
+VTI.US,D,20071214,000000,59.4196,59.848,59.0595,59.0903,497044.14643397,0
+VTI.US,D,20071217,000000,58.8075,58.8809,58.1371,58.1827,1144029.8176771,0
+VTI.US,D,20071218,000000,58.6717,58.7769,57.7285,58.6043,1116759.5645636,0
+VTI.US,D,20071219,000000,58.7084,58.8959,58.1827,58.5398,1373319.9449107,0
+VTI.US,D,20071220,000000,58.8075,58.8075,57.9883,58.638,989968.56593995,0
+VTI.US,D,20071221,000000,59.6298,59.6298,59.1478,59.5445,979660.17433157,0
+VTI.US,D,20071224,000000,60.0265,60.1039,59.7309,60.096,412117.88141388,0
+VTI.US,D,20071226,000000,59.8877,60.1714,59.7489,60.1456,816897.68828495,0
+VTI.US,D,20071227,000000,59.8411,59.9502,59.2162,59.3948,1037120.5849108,0
+VTI.US,D,20071228,000000,59.7071,59.7221,59.0754,59.1656,861305.23914561,0
+VTI.US,D,20071231,000000,59.2758,59.2758,58.7609,58.8721,1402232.6442223,0
+VTI.US,D,20080102,000000,58.8869,59.0496,57.8852,58.1738,1238289.492431,0
+VTI.US,D,20080103,000000,58.1996,58.4426,57.8773,58.1034,1437743.359446,0
+VTI.US,D,20080104,000000,57.4528,57.5916,56.5354,56.5502,1560887.5023921,0
+VTI.US,D,20080107,000000,56.8051,57.0095,56.1158,56.577,4391942.4723211,0
+VTI.US,D,20080108,000000,56.8537,57.2603,55.4503,55.5634,3562593.852114,0
+VTI.US,D,20080109,000000,55.719,56.2775,54.995,56.1455,4156130.9564996,0
+VTI.US,D,20080110,000000,55.858,57.0887,55.6774,56.5185,3035958.4512479,0
+VTI.US,D,20080111,000000,56.3261,56.577,55.7032,55.9948,1228515.4755832,0
+VTI.US,D,20080114,000000,56.2775,56.577,56.0751,56.5264,1142752.3595229,0
+VTI.US,D,20080115,000000,55.8648,55.9422,55.1349,55.1607,1304553.9792547,0
+VTI.US,D,20080116,000000,54.8404,55.6278,54.4387,54.8254,3082996.5374867,0
+VTI.US,D,20080117,000000,54.9554,55.0675,53.194,53.3169,2736106.6575118,0
+VTI.US,D,20080118,000000,53.5609,54.0052,52.4302,52.9509,3147116.4674882,0
+VTI.US,D,20080122,000000,50.1609,52.9271,48.6712,52.3668,4729024.0548031,0
+VTI.US,D,20080123,000000,51.0972,53.7384,50.8354,53.7384,2942162.573456,0
+VTI.US,D,20080124,000000,54.0211,54.274,53.4627,54.0786,3508473.7879157,0
+VTI.US,D,20080125,000000,54.8254,54.8254,53.2018,53.2921,2594635.4767854,0
+VTI.US,D,20080128,000000,53.4379,54.4119,52.9916,54.4119,1982685.6330071,0
+VTI.US,D,20080129,000000,54.6866,54.7768,54.1441,54.639,1165862.5555377,0
+VTI.US,D,20080130,000000,54.4833,55.605,54.0955,54.1441,2142012.9967718,0
+VTI.US,D,20080131,000000,53.5183,55.6695,53.4469,55.2391,1986163.1019682,0
+VTI.US,D,20080201,000000,55.4671,56.1455,55.3125,56.1317,1420647.4001237,0
+VTI.US,D,20080204,000000,56.1981,56.1981,55.4503,55.4671,1763722.0459586,0
+VTI.US,D,20080205,000000,54.7382,54.9167,53.8704,53.8942,2067486.8744983,0
+VTI.US,D,20080206,000000,54.2581,54.4684,53.3248,53.4885,1613485.1026498,0
+VTI.US,D,20080207,000000,53.1731,54.2482,53.0244,53.9734,1142603.1378917,0
+VTI.US,D,20080208,000000,53.7473,54.0568,53.2683,53.6581,1446679.5169993,0
+VTI.US,D,20080211,000000,53.5857,54.0955,53.2197,53.9656,1978684.8800824,0
+VTI.US,D,20080212,000000,54.6618,54.89,53.9894,54.4684,1093795.5654172,0
+VTI.US,D,20080213,000000,55.0932,55.2063,54.4684,55.0932,1176528.8774103,0
+VTI.US,D,20080214,000000,55.2629,55.2629,54.2968,54.3722,1513132.5473707,0
+VTI.US,D,20080215,000000,54.4833,54.4833,53.902,54.3891,970862.1476126,0
+VTI.US,D,20080219,000000,55.3203,55.3203,54.2085,54.5666,1398346.8322838,0
+VTI.US,D,20080220,000000,53.9656,54.9554,53.8535,54.8166,2164046.3772314,0
+VTI.US,D,20080221,000000,55.1349,55.1905,53.9963,54.2085,1413174.2195093,0
+VTI.US,D,20080222,000000,54.3653,54.6073,53.4955,54.4605,1938667.2682929,0
+VTI.US,D,20080225,000000,54.516,55.4037,54.2333,55.3709,1430900.3377475,0
+VTI.US,D,20080226,000000,55.0208,55.977,54.995,55.725,1981991.9540726,0
+VTI.US,D,20080227,000000,55.4325,56.0434,55.3383,55.6358,1274671.3393399,0
+VTI.US,D,20080228,000000,55.2847,55.4999,54.9554,55.0764,873885.2276137,0
+VTI.US,D,20080229,000000,54.6162,54.6162,53.4627,53.8624,1349196.4533592,0
+VTI.US,D,20080303,000000,53.6224,53.8346,53.2197,53.6749,927730.03839754,0
+VTI.US,D,20080304,000000,53.2921,53.6501,52.7159,53.4955,1508558.097769,0
+VTI.US,D,20080305,000000,53.7225,54.1857,53.2584,53.795,1675744.8035318,0
+VTI.US,D,20080306,000000,53.5361,53.5976,52.4818,52.6841,1247612.8196222,0
+VTI.US,D,20080307,000000,52.1654,52.9113,51.6705,52.1178,2263046.8635407,0
+VTI.US,D,20080310,000000,52.206,52.206,51.2152,51.3204,1231377.9094424,0
+VTI.US,D,20080311,000000,52.5879,53.1404,51.7121,53.1404,1483193.445217,0
+VTI.US,D,20080312,000000,53.2921,53.6055,52.6335,52.6335,819729.87451616,0
+VTI.US,D,20080313,000000,51.8073,53.2435,51.606,52.9748,1331265.6595052,0
+VTI.US,D,20080314,000000,53.3824,53.3824,51.4096,52.0028,2075198.0031193,0
+VTI.US,D,20080317,000000,50.7749,51.8163,50.634,51.4037,2692973.5400425,0
+VTI.US,D,20080318,000000,52.333,53.5361,52.1098,53.5361,1856726.4441523,0
+VTI.US,D,20080319,000000,53.8108,53.9239,52.101,52.101,1070260.8943568,0
+VTI.US,D,20080320,000000,52.7238,53.4379,52.0404,53.194,1746634.1526704,0
+VTI.US,D,20080324,000000,53.6224,54.6866,53.5976,54.3464,1687096.7383047,0
+VTI.US,D,20080325,000000,54.0786,54.4207,53.7225,54.1718,1680377.7318808,0
+VTI.US,D,20080326,000000,54.03,54.0568,53.5361,53.5361,1341992.4766337,0
+VTI.US,D,20080327,000000,53.8792,54.0132,53.194,53.3338,1526073.4908657,0
+VTI.US,D,20080328,000000,53.4379,53.5857,52.6911,52.8637,1221945.6907906,0
+VTI.US,D,20080331,000000,52.8061,53.3338,52.6841,53.1314,889295.38580447,0
+VTI.US,D,20080401,000000,53.8019,54.9554,53.7077,54.9405,1263544.2452681,0
+VTI.US,D,20080402,000000,55.0357,55.3203,54.6866,54.9782,780323.26481136,0
+VTI.US,D,20080403,000000,54.6618,55.2391,54.5577,55.0446,772834.96038301,0
+VTI.US,D,20080404,000000,55.1171,55.5049,54.7471,55.0675,808183.34666999,0
+VTI.US,D,20080407,000000,55.5128,55.719,55.004,55.0932,869531.58569616,0
+VTI.US,D,20080408,000000,54.7996,55.0764,54.7124,54.995,738571.45568547,0
+VTI.US,D,20080409,000000,55.0298,55.0446,54.2254,54.5001,768693.05186117,0
+VTI.US,D,20080410,000000,54.4555,54.9782,54.2809,54.7768,537358.18497754,0
+VTI.US,D,20080411,000000,54.2085,54.3206,53.5361,53.6501,860800.1037587,0
+VTI.US,D,20080414,000000,53.6135,53.7712,53.3725,53.4717,956963.3625655,0
+VTI.US,D,20080415,000000,53.7811,53.788,53.2683,53.7225,734277.30076958,0
+VTI.US,D,20080416,000000,54.1857,55.0615,54.1778,55.0615,820464.89187556,0
+VTI.US,D,20080417,000000,54.8472,55.1607,54.6073,55.127,1038198.4087203,0
+VTI.US,D,20080418,000000,55.8956,56.1317,55.6358,55.8828,1411132.5046221,0
+VTI.US,D,20080421,000000,55.6278,55.9184,55.4919,55.7656,747255.54967247,0
+VTI.US,D,20080422,000000,55.6199,55.6199,55.0119,55.3035,789006.35054408,0
+VTI.US,D,20080423,000000,55.5128,55.7656,55.1537,55.4751,877750.87446684,0
+VTI.US,D,20080424,000000,55.5634,56.1455,55.0675,55.7836,1378294.6714556,0
+VTI.US,D,20080425,000000,56.0593,56.2775,55.4751,56.2139,1105393.5142309,0
+VTI.US,D,20080428,000000,56.3092,56.45,56.0593,56.1892,812163.93450938,0
+VTI.US,D,20080429,000000,56.1059,56.2219,55.7656,55.9422,1074309.035232,0
+VTI.US,D,20080430,000000,56.1237,56.5354,55.7032,55.725,1200114.9694384,0
+VTI.US,D,20080501,000000,55.725,56.7158,55.6447,56.7089,1080377.7176547,0
+VTI.US,D,20080502,000000,57.2505,57.2673,56.5354,56.8696,1245348.2805424,0
+VTI.US,D,20080505,000000,56.7634,56.9182,56.4877,56.577,1046657.6620062,0
+VTI.US,D,20080506,000000,56.3757,57.2048,56.2359,57.0551,1205948.7286174,0
+VTI.US,D,20080507,000000,57.0639,57.1869,56.0593,56.2597,1550765.6378229,0
+VTI.US,D,20080508,000000,56.334,56.5264,55.9948,56.1455,934357.29368332,0
+VTI.US,D,20080509,000000,55.84,56.2219,55.7656,56.1059,891830.13702742,0
+VTI.US,D,20080512,000000,56.2061,56.693,55.9353,56.693,1060819.6014165,0
+VTI.US,D,20080513,000000,56.8458,56.8616,56.3995,56.7546,1847084.5086133,0
+VTI.US,D,20080514,000000,57.0233,57.4528,56.9013,56.9341,1541724.6218259,0
+VTI.US,D,20080515,000000,56.9847,57.5916,56.8944,57.542,2510525.8977203,0
+VTI.US,D,20080516,000000,57.7285,57.7364,57.1869,57.6412,955110.1912259,0
+VTI.US,D,20080519,000000,57.7206,58.2393,57.4528,57.7285,1132949.1033015,0
+VTI.US,D,20080520,000000,57.4786,57.4786,56.9757,57.2505,1356501.2555113,0
+VTI.US,D,20080521,000000,57.3456,57.4389,56.1981,56.2953,2681522.7963516,0
+VTI.US,D,20080522,000000,56.3995,56.6454,56.2953,56.4877,2954299.9383016,0
+VTI.US,D,20080523,000000,56.1713,56.2874,55.6278,55.6695,1477711.5667766,0
+VTI.US,D,20080527,000000,55.7924,56.2359,55.6626,56.1545,1549228.0500683,0
+VTI.US,D,20080528,000000,56.3509,56.4877,55.9611,56.4877,853495.30160664,0
+VTI.US,D,20080529,000000,56.3995,57.1027,56.3905,56.7367,838343.25650778,0
+VTI.US,D,20080530,000000,56.9341,57.0739,56.7784,56.8458,1466738.7356073,0
+VTI.US,D,20080602,000000,56.7634,56.7704,56.0196,56.3995,1629994.2579897,0
+VTI.US,D,20080603,000000,56.586,56.7158,55.7756,56.091,2338772.80839,0
+VTI.US,D,20080604,000000,55.97,56.6038,55.9353,56.1981,1204653.1218864,0
+VTI.US,D,20080605,000000,56.3509,57.2832,56.2775,57.2832,1184861.0906588,0
+VTI.US,D,20080606,000000,56.7704,56.8696,55.5634,55.5634,1727829.2023684,0
+VTI.US,D,20080609,000000,55.7656,55.97,55.1349,55.605,2408603.4905501,0
+VTI.US,D,20080610,000000,55.2479,55.7409,55.1607,55.3203,974896.17292805,0
+VTI.US,D,20080611,000000,55.2945,55.3799,54.4833,54.4833,1077375.1364527,0
+VTI.US,D,20080612,000000,54.7918,55.2063,54.2968,54.6539,1379154.7123439,0
+VTI.US,D,20080613,000000,54.9336,55.4671,54.755,55.4671,1485641.4865731,0
+VTI.US,D,20080616,000000,55.1607,55.7409,55.0932,55.5554,1244309.778649,0
+VTI.US,D,20080617,000000,55.849,55.849,55.1607,55.1607,1504047.168186,0
+VTI.US,D,20080618,000000,54.995,55.0675,54.5339,54.755,734044.3940343,0
+VTI.US,D,20080619,000000,54.6965,55.1171,54.4605,54.9167,712938.60749887,0
+VTI.US,D,20080620,000000,54.5091,54.5339,53.788,54.0211,1142257.3066787,0
+VTI.US,D,20080623,000000,54.2968,54.2968,53.8198,53.8624,1442209.9258413,0
+VTI.US,D,20080624,000000,53.5123,53.8942,53.0501,53.3427,1188001.8026951,0
+VTI.US,D,20080625,000000,53.5857,54.274,53.5857,53.7225,1443830.1904456,0
+VTI.US,D,20080626,000000,53.2921,53.3,52.1654,52.1654,1997856.834937,0
+VTI.US,D,20080627,000000,52.206,52.4818,51.7737,52.093,1944555.4732022,0
+VTI.US,D,20080630,000000,52.1098,52.4818,51.8738,51.9879,1245841.3168781,0
+VTI.US,D,20080701,000000,51.4999,52.2308,51.2242,52.2308,2011341.227481,0
+VTI.US,D,20080702,000000,52.3668,52.5076,51.128,51.1548,1380298.0726808,0
+VTI.US,D,20080703,000000,51.484,51.5168,50.6797,51.1111,1467712.7092276,0
+VTI.US,D,20080707,000000,51.3204,51.5554,50.2036,50.6162,1794283.240994,0
+VTI.US,D,20080708,000000,50.5864,51.614,50.2105,51.5475,2327579.1695367,0
+VTI.US,D,20080709,000000,51.6635,51.7657,50.4506,50.5012,2238564.4334709,0
+VTI.US,D,20080710,000000,50.5518,51.0397,50.1609,50.8195,1795667.5741003,0
+VTI.US,D,20080711,000000,50.2502,51.004,49.6918,50.3752,1872945.2222638,0
+VTI.US,D,20080714,000000,51.0566,51.0566,49.7077,49.8773,2127885.3380066,0
+VTI.US,D,20080715,000000,49.4409,50.2264,48.7426,49.2366,3635623.7250579,0
+VTI.US,D,20080716,000000,49.433,50.6489,49.2366,50.3752,2531414.9095887,0
+VTI.US,D,20080717,000000,50.9365,51.5168,50.4912,50.8999,3331249.910942,0
+VTI.US,D,20080718,000000,51.367,51.367,50.9177,51.1806,3928898.6762214,0
+VTI.US,D,20080721,000000,51.492,51.5247,51.1032,51.3204,2374664.643726,0
+VTI.US,D,20080722,000000,50.9871,52.0335,50.8195,52.0028,3370795.6597354,0
+VTI.US,D,20080723,000000,52.101,52.6028,51.9541,52.2546,3576462.3895332,0
+VTI.US,D,20080724,000000,52.3202,52.3202,50.8999,51.0298,2822566.4772695,0
+VTI.US,D,20080725,000000,51.2152,51.3938,50.9455,51.1806,2420107.6717171,0
+VTI.US,D,20080728,000000,51.4186,51.4186,50.2879,50.4912,2488520.7483801,0
+VTI.US,D,20080729,000000,50.5012,51.5654,50.4912,51.5654,3209265.260401,0
+VTI.US,D,20080730,000000,51.7567,52.2904,51.5088,52.2546,2814996.5042456,0
+VTI.US,D,20080731,000000,51.8569,52.342,51.6239,51.6635,2351920.4440094,0
+VTI.US,D,20080801,000000,51.7985,51.8569,51.1111,51.4334,2759606.0396731,0
+VTI.US,D,20080804,000000,51.4096,51.4265,50.7838,51.004,1436329.7869661,0
+VTI.US,D,20080805,000000,51.3006,52.3122,51.242,52.3122,1182083.3501579,0
+VTI.US,D,20080806,000000,52.1336,52.5879,51.9006,52.3747,2180963.8755488,0
+VTI.US,D,20080807,000000,52.1892,52.2368,51.492,51.6318,1334464.850289,0
+VTI.US,D,20080808,000000,51.606,52.8557,51.4334,52.7238,1287241.2452653,0
+VTI.US,D,20080811,000000,52.7,53.5441,52.6028,53.2524,1652042.7622632,0
+VTI.US,D,20080812,000000,53.073,53.0978,52.4639,52.6673,1494300.3742034,0
+VTI.US,D,20080813,000000,52.4818,52.8716,52.0752,52.5483,1817643.4840666,0
+VTI.US,D,20080814,000000,52.1724,53.1404,52.1724,52.823,1988275.3946539,0
+VTI.US,D,20080815,000000,53.0978,53.2921,52.7982,53.1314,2047455.8870097,0
+VTI.US,D,20080818,000000,53.2683,53.2683,52.1098,52.3509,2275875.8908124,0
+VTI.US,D,20080819,000000,52.0484,52.101,51.606,51.7985,2465852.1677336,0
+VTI.US,D,20080820,000000,51.9155,52.1654,51.5475,51.9879,2166051.794965,0
+VTI.US,D,20080821,000000,51.6953,52.3202,51.6556,52.1258,1691784.1123841,0
+VTI.US,D,20080822,000000,52.4094,52.8557,52.3588,52.8557,1833715.0570554,0
+VTI.US,D,20080825,000000,52.5393,52.5393,51.614,51.7399,1876674.7547911,0
+VTI.US,D,20080826,000000,51.7489,52.0573,51.5316,51.9155,1608171.6026716,0
+VTI.US,D,20080827,000000,51.972,52.4997,51.8659,52.2626,1589281.9590114,0
+VTI.US,D,20080828,000000,52.6495,53.1146,52.5969,53.1146,2216879.9089871,0
+VTI.US,D,20080829,000000,52.8637,53.0174,52.4163,52.4163,1472629.9652795,0
+VTI.US,D,20080902,000000,53.0174,53.2921,51.9541,52.1972,1752110.9898395,0
+VTI.US,D,20080903,000000,52.1793,52.3668,51.7121,52.101,1492416.9552359,0
+VTI.US,D,20080904,000000,51.7399,51.7805,50.5012,50.5012,1917806.4875439,0
+VTI.US,D,20080905,000000,50.274,50.8929,49.7246,50.8007,3888260.9880586,0
+VTI.US,D,20080908,000000,52.2308,52.2546,50.8999,51.6853,1889732.6557809,0
+VTI.US,D,20080909,000000,51.6318,51.7399,49.8931,49.8931,2347610.1570253,0
+VTI.US,D,20080910,000000,50.4426,50.7679,49.789,50.2264,1759681.9711176,0
+VTI.US,D,20080911,000000,49.7246,50.9535,49.4409,50.9325,2118232.3116706,0
+VTI.US,D,20080912,000000,50.5012,51.4334,50.3147,51.4334,1430335.7153589,0
+VTI.US,D,20080915,000000,49.6432,50.528,48.9202,49.0749,2686681.0251728,0
+VTI.US,D,20080916,000000,48.0434,49.7077,47.7152,49.7077,4861008.5711474,0
+VTI.US,D,20080917,000000,48.7824,49.0323,47.3155,47.4851,3671300.8022354,0
+VTI.US,D,20080918,000000,48.0702,49.6918,46.4525,49.0749,5724853.6027872,0
+VTI.US,D,20080919,000000,54.0211,54.0211,50.5606,51.4424,2687111.5497441,0
+VTI.US,D,20080922,000000,51.2152,51.2678,49.3992,49.666,4093192.7004971,0
+VTI.US,D,20080923,000000,49.5114,50.0797,48.6852,48.823,5999367.9668364,0
+VTI.US,D,20080924,000000,48.831,49.1007,48.1665,48.5364,2290717.3935975,0
+VTI.US,D,20080925,000000,49.2763,49.6502,48.6187,49.4062,3167554.7896999,0
+VTI.US,D,20080926,000000,48.337,49.4409,48.2815,49.3675,2400374.1192367,0
+VTI.US,D,20080929,000000,48.5691,48.711,45.3348,46.1154,5224760.4954551,0
+VTI.US,D,20080930,000000,47.0466,48.0434,45.8297,47.3383,3969897.3194111,0
+VTI.US,D,20081001,000000,47.2827,47.4701,46.3733,47.2827,4133200.2297439,0
+VTI.US,D,20081002,000000,46.9584,47.0943,45.0174,45.1562,2646679.5454514,0
+VTI.US,D,20081003,000000,45.8297,46.646,44.3152,44.466,3275566.0443783,0
+VTI.US,D,20081006,000000,43.2322,43.3492,40.589,42.9167,10401775.110177,0
+VTI.US,D,20081007,000000,43.1369,43.2996,40.2329,40.2963,4645217.9602718,0
+VTI.US,D,20081008,000000,39.25,41.1395,38.8275,39.5287,4947670.0417581,0
+VTI.US,D,20081009,000000,40.2111,40.6138,36.6643,37.0472,6973993.9276214,0
+VTI.US,D,20081010,000000,35.0169,38.0836,33.8427,35.9751,9787367.1424999,0
+VTI.US,D,20081013,000000,38.167,40.7436,37.8456,40.589,9588600.9048938,0
+VTI.US,D,20081014,000000,42.8295,43.3968,39.1895,40.2399,10349917.56855,0
+VTI.US,D,20081015,000000,39.3254,39.4533,36.3886,36.4779,4981634.0949388,0
+VTI.US,D,20081016,000000,36.6991,38.167,34.8385,38.158,4761027.0534379,0
+VTI.US,D,20081017,000000,37.0046,39.6636,36.9242,37.799,5775906.5575105,0
+VTI.US,D,20081020,000000,38.5964,39.736,38.0836,39.736,4096651.012627,0
+VTI.US,D,20081021,000000,39.2927,39.744,38.4099,38.5379,6905204.7721173,0
+VTI.US,D,20081022,000000,37.5659,37.7286,35.3412,36.3886,8724590.5195544,0
+VTI.US,D,20081023,000000,36.46,37.1334,34.4486,36.8419,10318219.062704,0
+VTI.US,D,20081024,000000,33.5828,35.983,33.5828,35.0725,11633356.686981,0
+VTI.US,D,20081027,000000,34.4724,35.7499,33.8684,33.9359,13896956.073859,0
+VTI.US,D,20081028,000000,34.8701,37.3467,33.7643,37.3467,13798657.332519,0
+VTI.US,D,20081029,000000,36.9073,38.773,36.8697,36.9708,16271313.200034,0
+VTI.US,D,20081030,000000,38.4953,38.6123,37.2158,38.2235,22040600.568293,0
+VTI.US,D,20081031,000000,38.3941,39.5783,37.8982,39.0616,23457441.808565,0
+VTI.US,D,20081103,000000,38.9832,39.3175,38.5964,38.9376,9695083.646106,0
+VTI.US,D,20081104,000000,39.854,40.4699,39.4771,40.3391,11179427.509439,0
+VTI.US,D,20081105,000000,39.8838,40.2191,38.2146,38.3425,28348688.933383,0
+VTI.US,D,20081106,000000,37.9468,38.2929,36.234,36.46,26527104.183394,0
+VTI.US,D,20081107,000000,36.8349,37.4747,36.5037,37.4013,21051706.8014,0
+VTI.US,D,20081110,000000,38.2592,38.3524,36.46,36.9867,11440784.155327,0
+VTI.US,D,20081111,000000,36.46,36.8697,35.5347,36.1466,42474561.072144,0
+VTI.US,D,20081112,000000,35.4028,35.6031,34.1313,34.2959,32255803.267948,0
+VTI.US,D,20081113,000000,34.4724,36.6643,32.8022,36.5592,41252069.915795,0
+VTI.US,D,20081114,000000,35.6894,36.7585,34.8881,35.0001,16801078.222139,0
+VTI.US,D,20081117,000000,34.532,35.3602,34.0469,34.0847,19675353.019405,0
+VTI.US,D,20081118,000000,34.0629,34.7432,33.1047,34.401,25983614.804228,0
+VTI.US,D,20081119,000000,34.3276,34.6212,32.2279,32.3153,21986432.10789,0
+VTI.US,D,20081120,000000,31.9006,32.7467,29.8585,30.16,27788370.782276,0
+VTI.US,D,20081121,000000,30.7978,31.9364,29.4588,31.868,23373032.777983,0
+VTI.US,D,20081124,000000,32.4462,34.4636,32.1863,33.7643,52168128.303835,0
+VTI.US,D,20081125,000000,34.6371,34.6817,33.2813,34.2394,36980751.959011,0
+VTI.US,D,20081126,000000,33.5828,35.5714,33.5272,35.502,27060438.425598,0
+VTI.US,D,20081128,000000,35.3602,35.9353,35.2917,35.9353,5234335.8862125,0
+VTI.US,D,20081201,000000,34.9535,34.9783,32.6088,32.72,13570473.260214,0
+VTI.US,D,20081202,000000,33.2873,34.0469,32.7646,34.0123,12579918.898546,0
+VTI.US,D,20081203,000000,33.2397,34.9783,33.1275,34.8881,17041201.0332,0
+VTI.US,D,20081204,000000,34.3852,35.1499,33.313,33.8526,11987034.13467,0
+VTI.US,D,20081205,000000,33.3199,35.2421,32.7388,35.0477,31399236.82385,0
+VTI.US,D,20081208,000000,36.0544,36.8349,35.8283,36.3886,11653520.764033,0
+VTI.US,D,20081209,000000,36.0891,36.8111,35.4762,35.7241,14101477.426811,0
+VTI.US,D,20081210,000000,36.0455,36.5205,35.5624,36.1288,9169570.4322371,0
+VTI.US,D,20081211,000000,35.8045,36.3618,34.8146,35.1171,8316779.9003619,0
+VTI.US,D,20081212,000000,34.1065,35.5347,34.0697,35.4632,9687641.7213738,0
+VTI.US,D,20081215,000000,35.619,35.6894,34.4328,34.8791,10897849.316007,0
+VTI.US,D,20081216,000000,35.2828,36.7487,35.2342,36.7149,11080542.97237,0
+VTI.US,D,20081217,000000,36.342,37.0611,36.0722,36.4422,9666178.0045742,0
+VTI.US,D,20081218,000000,36.6565,36.7765,35.3948,35.8124,10274063.575409,0
+VTI.US,D,20081219,000000,36.0722,36.5811,35.6715,35.7797,7696109.665443,0
+VTI.US,D,20081222,000000,35.6567,35.6646,34.3624,35.0091,11828356.086652,0
+VTI.US,D,20081223,000000,35.2034,35.3412,34.4724,34.6371,12444794.678419,0
+VTI.US,D,20081224,000000,34.6996,34.9039,34.5132,34.7759,2876959.7783736,0
+VTI.US,D,20081226,000000,35.0805,35.1419,34.769,35.1419,4343019.9588605,0
+VTI.US,D,20081229,000000,35.0805,35.0883,34.3624,34.8701,7412052.1747728,0
+VTI.US,D,20081230,000000,35.1171,35.7866,34.9723,35.7866,10757429.74448,0
+VTI.US,D,20081231,000000,35.8045,36.6059,35.7053,36.2924,8236828.3618867,0
+VTI.US,D,20090102,000000,36.4045,37.5243,36.1466,37.3388,9019275.0101808,0
+VTI.US,D,20090105,000000,37.2248,37.6453,36.9073,37.3299,9146351.3447616,0
+VTI.US,D,20090106,000000,37.7187,38.0092,37.32,37.6373,9478336.2019326,0
+VTI.US,D,20090107,000000,37.075,37.1752,36.349,36.5811,7868199.5116978,0
+VTI.US,D,20090108,000000,36.342,36.7487,36.1536,36.7407,6803165.4074524,0
+VTI.US,D,20090109,000000,36.8023,36.8419,35.8124,35.8431,7312837.9385592,0
+VTI.US,D,20090112,000000,35.8045,35.8501,34.7987,35.0547,7303465.206909,0
+VTI.US,D,20090113,000000,34.9039,35.3602,34.7521,35.1072,10469532.821568,0
+VTI.US,D,20090114,000000,34.4804,34.5806,33.7306,33.9607,8229872.4157105,0
+VTI.US,D,20090115,000000,33.9141,34.4258,32.9064,34.0847,11543586.76847,0
+VTI.US,D,20090116,000000,34.6817,34.6906,33.5094,34.3346,11500720.838381,0
+VTI.US,D,20090120,000000,34.0697,34.1233,32.47,32.5513,11379743.433852,0
+VTI.US,D,20090121,000000,33.071,33.9686,32.4462,33.8813,10990708.525587,0
+VTI.US,D,20090122,000000,33.2159,33.8684,32.6981,33.2951,16170244.784227,0
+VTI.US,D,20090123,000000,32.5612,33.8427,32.4462,33.4995,14595203.408458,0
+VTI.US,D,20090126,000000,33.671,34.401,33.3289,33.689,10241907.322126,0
+VTI.US,D,20090127,000000,33.8883,34.2791,33.6462,34.0847,8840502.4546556,0
+VTI.US,D,20090128,000000,34.7987,35.4484,34.6817,35.258,9516662.9713192,0
+VTI.US,D,20090129,000000,34.7264,35.3254,34.0381,34.1005,6771930.6985678,0
+VTI.US,D,20090130,000000,34.2394,34.3772,33.1335,33.3725,8186070.8256633,0
+VTI.US,D,20090202,000000,32.8836,33.5342,32.7794,33.313,9549944.4363624,0
+VTI.US,D,20090203,000000,33.5094,33.9954,33.1603,33.7822,7642152.9384357,0
+VTI.US,D,20090204,000000,33.9517,34.409,33.4995,33.6036,10148878.72583,0
+VTI.US,D,20090205,000000,33.3725,34.401,33.1335,34.1402,7588486.5886568,0
+VTI.US,D,20090206,000000,34.2225,35.2183,34.1402,35.1251,6414194.0192069,0
+VTI.US,D,20090209,000000,35.1251,35.4098,34.8295,35.134,4742624.3965878,0
+VTI.US,D,20090210,000000,34.8146,35.1499,33.313,33.5272,10634908.70267,0
+VTI.US,D,20090211,000000,33.7306,33.9359,33.2575,33.7306,9708645.6742284,0
+VTI.US,D,20090212,000000,33.2079,33.8754,32.7388,33.8169,10908940.112926,0
+VTI.US,D,20090213,000000,33.7514,34.0469,33.4499,33.4757,6657943.5208591,0
+VTI.US,D,20090217,000000,32.3966,32.584,32.0157,32.0316,12662181.355797,0
+VTI.US,D,20090218,000000,32.2905,32.2984,31.618,31.9264,12116660.344288,0
+VTI.US,D,20090219,000000,32.2111,32.3708,31.4633,31.5883,7540662.064091,0
+VTI.US,D,20090220,000000,30.9396,31.5962,30.5419,31.2134,12302049.064302,0
+VTI.US,D,20090223,000000,31.5714,31.5714,30.0708,30.1512,9319684.3685256,0
+VTI.US,D,20090224,000000,30.3366,31.4227,30.1322,31.2451,10521362.132075,0
+VTI.US,D,20090225,000000,31.0934,31.6041,30.4824,31.0021,7760958.5632782,0
+VTI.US,D,20090226,000000,31.3353,31.5466,30.4169,30.4338,6813169.3062727,0
+VTI.US,D,20090227,000000,29.8754,30.4913,29.7365,29.8585,9194064.9613582,0
+VTI.US,D,20090302,000000,29.2366,29.4192,28.351,28.471,10551776.121988,0
+VTI.US,D,20090303,000000,28.8251,28.8677,28.0009,28.226,8939663.2533931,0
+VTI.US,D,20090304,000000,28.6753,29.3309,28.3668,28.8429,8444217.1899696,0
+VTI.US,D,20090305,000000,28.1943,28.5365,27.4444,27.6785,7117232.5780749,0
+VTI.US,D,20090306,000000,27.9017,28.3094,26.9793,27.6696,7870368.2666225,0
+VTI.US,D,20090309,000000,27.3116,28.1467,27.2124,27.3344,9830504.2929863,0
+VTI.US,D,20090310,000000,27.9195,29.1028,27.8699,29.08,7370958.7556821,0
+VTI.US,D,20090311,000000,29.3884,29.6771,28.9094,29.186,7076569.6835555,0
+VTI.US,D,20090312,000000,29.194,30.5151,28.9183,30.3852,6753415.11724,0
+VTI.US,D,20090313,000000,30.6709,30.7898,30.1174,30.7105,7738410.9731434,0
+VTI.US,D,20090316,000000,31.0676,31.3751,30.4913,30.5419,7157178.6038116,0
+VTI.US,D,20090317,000000,30.5895,31.5049,30.3297,31.5049,5071986.7844147,0
+VTI.US,D,20090318,000000,31.3503,32.594,31.0408,32.1784,9425600.4708406,0
+VTI.US,D,20090319,000000,32.6704,32.6892,31.7748,31.854,5811315.4390534,0
+VTI.US,D,20090320,000000,31.975,32.0485,31.0765,31.1806,4200211.8329783,0
+VTI.US,D,20090323,000000,31.984,33.3636,31.8322,33.3477,7018947.9522938,0
+VTI.US,D,20090324,000000,32.9738,33.4201,32.6802,32.6802,6239716.6268518,0
+VTI.US,D,20090325,000000,32.7388,33.3477,31.8322,32.7972,8497422.7675493,0
+VTI.US,D,20090326,000000,33.1931,33.6194,32.8538,33.6116,7725083.8682647,0
+VTI.US,D,20090327,000000,33.1603,33.3388,32.8449,32.9827,5586128.9066795,0
+VTI.US,D,20090330,000000,32.2697,32.2697,31.4633,31.8224,6640196.2292814,0
+VTI.US,D,20090331,000000,32.1387,32.7556,31.9106,32.107,5536619.5892365,0
+VTI.US,D,20090401,000000,31.7232,32.8449,31.5962,32.7467,4002232.0336991,0
+VTI.US,D,20090402,000000,33.5422,34.2315,33.444,33.7306,6686567.8594509,0
+VTI.US,D,20090403,000000,33.7514,34.1829,33.4588,34.1481,6646778.1131252,0
+VTI.US,D,20090406,000000,33.8248,33.9289,33.3388,33.8169,5099099.7498628,0
+VTI.US,D,20090407,000000,33.2813,33.4588,32.949,32.959,4914538.8066004,0
+VTI.US,D,20090408,000000,33.1435,33.5342,32.9669,33.4201,2779966.7263064,0
+VTI.US,D,20090409,000000,34.2959,34.7759,34.1313,34.7759,3783054.6967464,0
+VTI.US,D,20090413,000000,34.4636,35.0725,34.2711,34.8225,3784333.1631549,0
+VTI.US,D,20090414,000000,34.4894,34.769,34.0697,34.1729,3926464.750425,0
+VTI.US,D,20090415,000000,33.9517,34.5895,33.8605,34.539,3581275.7953956,0
+VTI.US,D,20090416,000000,34.8295,35.369,34.3624,35.134,3944031.5644892,0
+VTI.US,D,20090417,000000,35.2421,35.5882,34.9535,35.369,4303129.3871082,0
+VTI.US,D,20090420,000000,34.7164,34.9535,33.8347,33.8684,3623240.3461715,0
+VTI.US,D,20090421,000000,33.5898,34.5568,33.5342,34.539,4637237.627762,0
+VTI.US,D,20090422,000000,34.2057,35.134,34.1313,34.3921,6558840.1926147,0
+VTI.US,D,20090423,000000,34.4804,34.6748,33.9865,34.6371,4505249.0784007,0
+VTI.US,D,20090424,000000,34.9535,35.493,34.7839,35.2421,5803105.2245711,0
+VTI.US,D,20090427,000000,34.8146,35.377,34.7432,34.8791,5204310.074192,0
+VTI.US,D,20090428,000000,34.4894,35.2183,34.4328,34.8146,4783749.0715606,0
+VTI.US,D,20090429,000000,35.2183,36.0018,35.1171,35.6408,4528030.5835251,0
+VTI.US,D,20090430,000000,36.1288,36.334,35.4762,35.6339,5145569.180696,0
+VTI.US,D,20090501,000000,35.6339,35.9661,35.3602,35.8353,4434984.8469065,0
+VTI.US,D,20090504,000000,36.1536,37.0611,36.0633,37.0611,4812432.897154,0
+VTI.US,D,20090505,000000,36.9391,37.0849,36.6227,36.9312,4423422.1869922,0
+VTI.US,D,20090506,000000,37.3705,37.5391,36.8697,37.5064,5859956.649574,0
+VTI.US,D,20090507,000000,37.8724,37.916,36.6743,36.9242,5643744.5884155,0
+VTI.US,D,20090508,000000,37.3795,37.8803,37.1256,37.7593,4728821.3956958,0
+VTI.US,D,20090511,000000,37.3041,37.4568,36.9966,37.1087,4797188.0926627,0
+VTI.US,D,20090512,000000,37.3467,37.4013,36.4868,37.0135,4640195.8457763,0
+VTI.US,D,20090513,000000,36.4422,36.5037,35.8501,35.9592,5078911.4747087,0
+VTI.US,D,20090514,000000,35.9423,36.5424,35.7955,36.3262,3489046.744732,0
+VTI.US,D,20090515,000000,36.234,36.5037,35.7341,35.9423,3312223.1447016,0
+VTI.US,D,20090518,000000,36.3014,37.0611,36.2418,37.0472,3122041.1839102,0
+VTI.US,D,20090519,000000,37.0383,37.3795,36.8766,37.0542,2774651.2098198,0
+VTI.US,D,20090520,000000,37.4013,37.7504,36.7487,36.8419,3027165.4658003,0
+VTI.US,D,20090521,000000,36.3886,36.5126,35.8591,36.1764,3407584.8413675,0
+VTI.US,D,20090522,000000,36.3092,36.5592,36.0385,36.2012,1922550.3238621,0
+VTI.US,D,20090526,000000,35.9096,37.2248,35.8927,37.1752,2743412.4679181,0
+VTI.US,D,20090527,000000,37.1602,37.3547,36.469,36.5503,3425702.1622606,0
+VTI.US,D,20090528,000000,36.7765,37.1166,36.234,37.0046,3491045.1046859,0
+VTI.US,D,20090529,000000,37.2158,37.6055,36.9073,37.5817,3241448.7365492,0
+VTI.US,D,20090601,000000,38.0926,38.7809,38.0262,38.5121,3146293.7320077,0
+VTI.US,D,20090602,000000,38.4477,38.8692,38.3693,38.6668,4426987.3740742,0
+VTI.US,D,20090603,000000,38.3693,38.4259,37.8069,38.1977,2643366.4219357,0
+VTI.US,D,20090604,000000,38.3257,38.6123,38.034,38.5795,2683273.1257561,0
+VTI.US,D,20090605,000000,38.9743,39.0418,38.285,38.5041,3409506.5739971,0
+VTI.US,D,20090608,000000,38.3257,38.7561,37.9319,38.403,2537694.3171529,0
+VTI.US,D,20090609,000000,38.6053,38.8136,38.3613,38.6053,2323884.9259086,0
+VTI.US,D,20090610,000000,38.9922,39.018,38.0262,38.5041,3410965.517919,0
+VTI.US,D,20090611,000000,38.6202,39.1895,38.5717,38.7343,2865745.974435,0
+VTI.US,D,20090612,000000,38.5459,38.773,38.3197,38.763,1739294.0616191,0
+VTI.US,D,20090615,000000,38.3524,38.3524,37.6859,37.8635,3404810.1256294,0
+VTI.US,D,20090616,000000,38.0262,38.0578,37.2882,37.3388,2225432.9299196,0
+VTI.US,D,20090617,000000,37.32,37.6055,36.9708,37.2882,1955112.9036141,0
+VTI.US,D,20090618,000000,37.3795,37.7097,37.1424,37.4925,2753378.0530763,0
+VTI.US,D,20090619,000000,37.8982,37.9606,37.4747,37.6293,1719483.8818146,0
+VTI.US,D,20090622,000000,37.312,37.3299,36.5325,36.5424,3242518.4943247,0
+VTI.US,D,20090623,000000,36.6147,36.7299,36.2924,36.5424,2640699.589404,0
+VTI.US,D,20090624,000000,36.7407,37.0304,36.4511,36.6485,3784063.959266,0
+VTI.US,D,20090625,000000,36.4868,37.4985,36.4273,37.4985,2269819.3074407,0
+VTI.US,D,20090626,000000,37.3547,37.5967,37.199,37.4271,1456414.2119308,0
+VTI.US,D,20090629,000000,37.6055,37.8387,37.3299,37.7831,2060912.0484343,0
+VTI.US,D,20090630,000000,37.8069,37.924,37.2316,37.5332,3540159.1864569,0
+VTI.US,D,20090701,000000,37.7187,38.05,37.6611,37.7504,2662208.6776456,0
+VTI.US,D,20090702,000000,37.2248,37.2248,36.6485,36.7585,2234846.9999947,0
+VTI.US,D,20090706,000000,36.3262,36.6395,36.1198,36.6227,2314066.5458731,0
+VTI.US,D,20090707,000000,36.5592,36.5811,35.8213,35.8669,1832849.9748958,0
+VTI.US,D,20090708,000000,36.0157,36.1198,35.369,35.8213,3927560.7228114,0
+VTI.US,D,20090709,000000,36.0455,36.1605,35.7589,35.8927,1548100.8217996,0
+VTI.US,D,20090710,000000,35.7152,36.0098,35.5188,35.8045,1853110.8443569,0
+VTI.US,D,20090713,000000,35.9503,36.6743,35.6031,36.6327,2422481.1022576,0
+VTI.US,D,20090714,000000,36.7209,36.9073,36.5037,36.8915,4856987.6531374,0
+VTI.US,D,20090715,000000,37.3943,38.0926,37.3388,37.9934,2518982.1262433,0
+VTI.US,D,20090716,000000,37.8892,38.5289,37.8387,38.3693,2173180.1526207,0
+VTI.US,D,20090717,000000,38.3613,38.4615,38.1322,38.3861,2171576.0200846,0
+VTI.US,D,20090720,000000,38.6291,38.8692,38.4159,38.8136,2411943.836931,0
+VTI.US,D,20090721,000000,39.1122,39.1469,38.4873,38.9832,3037625.0955484,0
+VTI.US,D,20090722,000000,38.7254,39.2193,38.7006,39.01,3033685.8461339,0
+VTI.US,D,20090723,000000,39.018,40.0693,39.001,39.9304,2432257.1356139,0
+VTI.US,D,20090724,000000,39.6725,40.1199,39.5287,40.0623,2021482.2488814,0
+VTI.US,D,20090727,000000,40.0306,40.2399,39.7966,40.2329,1997729.7948996,0
+VTI.US,D,20090728,000000,39.9582,40.2329,39.6964,40.1367,1862685.2268602,0
+VTI.US,D,20090729,000000,39.8372,40.0464,39.6636,39.9403,1324775.5267995,0
+VTI.US,D,20090730,000000,40.4124,40.819,40.3133,40.3707,2532290.0742909,0
+VTI.US,D,20090731,000000,40.3797,40.6792,40.2567,40.4372,1384084.067447,0
+VTI.US,D,20090803,000000,40.7844,41.1473,40.6138,41.1167,3414693.0339379,0
+VTI.US,D,20090804,000000,40.9212,41.3249,40.8607,41.2733,1785969.1763224,0
+VTI.US,D,20090805,000000,41.3249,41.3338,40.7932,41.1731,2128474.1584975,0
+VTI.US,D,20090806,000000,41.3675,41.3913,40.718,40.8895,1582065.8832346,0
+VTI.US,D,20090807,000000,41.3527,41.792,41.1037,41.4687,1804182.2813707,0
+VTI.US,D,20090810,000000,41.309,41.4906,41.0948,41.3675,1674970.464256,0
+VTI.US,D,20090811,000000,41.2416,41.2495,40.7436,40.835,1645694.7934089,0
+VTI.US,D,20090812,000000,40.8112,41.6284,40.8032,41.2803,2030131.0539691,0
+VTI.US,D,20090813,000000,41.5124,41.6641,41.1037,41.6462,2036120.0843049,0
+VTI.US,D,20090814,000000,41.6284,41.6641,40.835,41.2664,2435555.1353157,0
+VTI.US,D,20090817,000000,40.4928,40.5176,40.1278,40.1933,2510472.4602442,0
+VTI.US,D,20090818,000000,40.3133,40.718,40.2329,40.6138,2757460.4745965,0
+VTI.US,D,20090819,000000,40.2885,41.0631,40.2191,40.9609,1387501.0411521,0
+VTI.US,D,20090820,000000,40.9877,41.4449,40.9064,41.3527,1208280.820733,0
+VTI.US,D,20090821,000000,41.6908,42.2403,41.6284,42.1213,2027040.754646,0
+VTI.US,D,20090824,000000,42.3822,42.5686,42.0033,42.1799,2467905.9816719,0
+VTI.US,D,20090825,000000,42.3395,42.65,42.162,42.2641,2643226.2745928,0
+VTI.US,D,20090826,000000,42.162,42.4644,41.9963,42.2314,2959564.0338207,0
+VTI.US,D,20090827,000000,42.1967,42.4644,41.7147,42.3732,2483885.8035226,0
+VTI.US,D,20090828,000000,42.6589,42.7561,42.0677,42.3395,1353981.6281023,0
+VTI.US,D,20090831,000000,41.9517,41.9963,41.672,41.9359,1422631.6445177,0
+VTI.US,D,20090901,000000,41.7058,42.2681,40.9133,41.0115,2462439.2270455,0
+VTI.US,D,20090902,000000,40.819,41.0631,40.712,40.8429,1799895.1842347,0
+VTI.US,D,20090903,000000,41.0115,41.2664,40.7248,41.2148,1131447.8127005,0
+VTI.US,D,20090904,000000,41.2733,41.8168,41.1473,41.7404,1106322.1164093,0
+VTI.US,D,20090908,000000,42.1967,42.2641,41.9517,42.162,1741456.7670181,0
+VTI.US,D,20090909,000000,42.275,42.7144,42.1303,42.5845,2169970.8792942,0
+VTI.US,D,20090910,000000,42.6272,43.0308,42.3554,43.0239,2739210.0641404,0
+VTI.US,D,20090911,000000,43.1052,43.25,42.8295,43.0556,1591954.8410686,0
+VTI.US,D,20090914,000000,42.6916,43.3234,42.6589,43.2818,1488140.9488967,0
+VTI.US,D,20090915,000000,43.3144,43.6319,43.0804,43.493,2076628.7159218,0
+VTI.US,D,20090916,000000,43.6319,44.216,43.5168,44.1754,2521680.2146572,0
+VTI.US,D,20090917,000000,44.1912,44.5314,43.8997,44.095,2550170.4554317,0
+VTI.US,D,20090918,000000,44.2746,44.332,43.9899,44.1585,1965000.8531938,0
+VTI.US,D,20090921,000000,43.8233,44.1516,43.7013,44.0365,1538575.8437554,0
+VTI.US,D,20090922,000000,44.3242,44.4342,44.1089,44.2994,2273847.2832305,0
+VTI.US,D,20090923,000000,44.4511,44.6703,43.8083,43.8401,2315653.5380868,0
+VTI.US,D,20090924,000000,43.7607,43.8917,42.9763,43.1766,2180501.0868409,0
+VTI.US,D,20090925,000000,43.1459,43.258,42.7561,42.9019,1710862.299592,0
+VTI.US,D,20090928,000000,43.0635,43.8005,43.0556,43.7092,1941460.1326077,0
+VTI.US,D,20090929,000000,43.8331,44.0236,43.5088,43.6319,2162431.1538983,0
+VTI.US,D,20090930,000000,43.7677,43.7915,42.9921,43.4692,1830289.009062,0
+VTI.US,D,20091001,000000,43.3144,43.3422,42.275,42.3147,1789658.3786791,0
+VTI.US,D,20091002,000000,41.8575,42.3226,41.8307,42.0677,2394017.076094,0
+VTI.US,D,20091005,000000,42.275,42.8463,42.1451,42.7144,1472211.5397594,0
+VTI.US,D,20091006,000000,43.1052,43.6041,43.0397,43.3492,2393183.2498166,0
+VTI.US,D,20091007,000000,43.2818,43.5168,43.1707,43.4464,1547229.6901144,0
+VTI.US,D,20091008,000000,43.8005,44.0583,43.5892,43.8233,2903965.8688695,0
+VTI.US,D,20091009,000000,43.8659,44.1258,43.7379,44.1258,1889266.8423104,0
+VTI.US,D,20091012,000000,44.3152,44.4828,44.1089,44.2904,1070050.1692153,0
+VTI.US,D,20091013,000000,44.1912,44.2566,43.8659,44.1684,1024573.8688334,0
+VTI.US,D,20091014,000000,44.7011,45.0016,44.5096,44.9549,1630014.423075,0
+VTI.US,D,20091015,000000,44.7099,45.1096,44.6783,45.1096,1372517.3745155,0
+VTI.US,D,20091016,000000,44.6921,44.9083,44.4511,44.7745,2664364.3252648,0
+VTI.US,D,20091019,000000,44.8151,45.2723,44.6554,45.1404,1342388.7205599,0
+VTI.US,D,20091020,000000,45.2108,45.2276,44.6306,44.8637,1589176.0923135,0
+VTI.US,D,20091021,000000,44.7327,45.307,44.3757,44.4273,2741621.808343,0
+VTI.US,D,20091022,000000,44.4194,45.0085,44.095,44.9083,1590046.2157445,0
+VTI.US,D,20091023,000000,45.059,45.059,44.1585,44.332,1722834.3107381,0
+VTI.US,D,20091026,000000,44.3836,44.8389,43.7013,43.8233,2660452.2987154,0
+VTI.US,D,20091027,000000,43.8917,44.6157,43.4692,43.5892,2652519.3541561,0
+VTI.US,D,20091028,000000,43.4038,43.5594,42.5686,42.643,2887628.1167547,0
+VTI.US,D,20091029,000000,42.9505,43.614,42.8851,43.5,3668217.5606921,0
+VTI.US,D,20091030,000000,43.3591,43.5,42.2314,42.3226,4168216.9003776,0
+VTI.US,D,20091102,000000,42.5597,43.0159,42.0181,42.5597,3357253.7966983,0
+VTI.US,D,20091103,000000,42.2979,42.8126,42.2215,42.7561,2000456.1144329,0
+VTI.US,D,20091104,000000,43.1766,43.4374,42.7481,42.8295,2318061.2492723,0
+VTI.US,D,20091105,000000,43.1637,43.6735,43.0715,43.6467,2441669.1891804,0
+VTI.US,D,20091106,000000,43.4464,43.9165,43.3422,43.7607,2399728.8365069,0
+VTI.US,D,20091109,000000,44.1585,44.7417,44.1089,44.7417,2256536.5657497,0
+VTI.US,D,20091110,000000,44.6395,44.9004,44.4927,44.7575,2264899.0266261,0
+VTI.US,D,20091111,000000,45.0174,45.2723,44.7575,44.9867,2425163.0586033,0
+VTI.US,D,20091112,000000,44.9311,45.1562,44.3519,44.4828,2179297.2312482,0
+VTI.US,D,20091113,000000,44.6157,44.9083,44.346,44.7417,2205171.0522042,0
+VTI.US,D,20091116,000000,45.076,45.6045,45.0244,45.4141,3064515.2368038,0
+VTI.US,D,20091117,000000,45.3189,45.5054,45.1404,45.4667,2053930.8959014,0
+VTI.US,D,20091118,000000,45.4667,45.5213,45.179,45.431,1886312.6573131,0
+VTI.US,D,20091119,000000,45.076,45.1176,44.4927,44.7833,2340754.0280213,0
+VTI.US,D,20091120,000000,44.5641,44.7327,44.4104,44.6465,1367257.3120134,0
+VTI.US,D,20091123,000000,45.1622,45.5213,45.0502,45.1712,2161320.0576981,0
+VTI.US,D,20091124,000000,45.2723,45.2723,44.8309,45.2048,3023811.0038596,0
+VTI.US,D,20091125,000000,45.2981,45.4141,45.1494,45.3834,1735677.4535695,0
+VTI.US,D,20091127,000000,44.1347,44.9549,44.0435,44.6237,1066432.5529114,0
+VTI.US,D,20091130,000000,44.6157,44.824,44.3242,44.7327,3385462.7345327,0
+VTI.US,D,20091201,000000,45.1622,45.4479,45.076,45.2902,2414160.9880604,0
+VTI.US,D,20091202,000000,45.3348,45.6869,45.2198,45.4141,1594997.7524413,0
+VTI.US,D,20091203,000000,45.5123,45.7752,44.9629,45.0085,1664057.1200885,0
+VTI.US,D,20091204,000000,45.6661,45.8714,44.8825,45.3408,3069355.8655315,0
+VTI.US,D,20091207,000000,45.3259,45.5461,45.1494,45.2902,1520310.3094853,0
+VTI.US,D,20091208,000000,44.9629,45.0848,44.6465,44.8151,1627997.9145444,0
+VTI.US,D,20091209,000000,44.8012,45.0244,44.5641,44.9629,1767188.4241227,0
+VTI.US,D,20091210,000000,45.2198,45.3983,45.1018,45.188,1159541.8095487,0
+VTI.US,D,20091211,000000,45.3348,45.4747,45.1562,45.4141,1592162.5414474,0
+VTI.US,D,20091214,000000,45.7236,45.79,45.4895,45.7583,1582491.3665346,0
+VTI.US,D,20091215,000000,45.6433,45.797,45.4667,45.5639,2023342.4780009,0
+VTI.US,D,20091216,000000,45.79,45.911,45.5787,45.674,2350324.3775075,0
+VTI.US,D,20091217,000000,45.3408,45.4399,45.076,45.1622,2275411.085596,0
+VTI.US,D,20091218,000000,45.3834,45.4479,45.0174,45.4399,2604957.9839536,0
+VTI.US,D,20091221,000000,45.6511,46.034,45.6511,45.8862,3933582.0172837,0
+VTI.US,D,20091222,000000,45.7325,45.9031,45.6661,45.8297,4415081.9077096,0
+VTI.US,D,20091223,000000,45.9537,46.026,45.7405,45.9814,1599194.1066935,0
+VTI.US,D,20091224,000000,46.0658,46.2354,46.0578,46.2205,748795.15393557,0
+VTI.US,D,20091228,000000,46.4139,46.4139,46.1154,46.275,2147947.5813774,0
+VTI.US,D,20091229,000000,46.4357,46.4357,46.1967,46.1967,1882412.7298149,0
+VTI.US,D,20091230,000000,46.0578,46.2354,46.034,46.1788,1962956.1135438,0
+VTI.US,D,20091231,000000,46.2512,46.275,45.7236,45.7236,1629831.9290531,0
+VTI.US,D,20100104,000000,46.1203,46.5468,46.1064,46.4873,2775761.2977659,0
+VTI.US,D,20100105,000000,46.5121,46.6727,46.3246,46.6648,1969600.5091521,0
+VTI.US,D,20100106,000000,46.638,46.8176,46.5706,46.7313,2613824.5719625,0
+VTI.US,D,20100107,000000,46.6807,46.9584,46.4705,46.9246,2042335.9718505,0
+VTI.US,D,20100108,000000,46.8027,47.0873,46.6886,47.0804,2034171.1288102,0
+VTI.US,D,20100111,000000,47.2927,47.3313,46.9246,47.1439,2321411.6781959,0
+VTI.US,D,20100112,000000,46.8424,46.9018,46.4783,46.6549,2132807.6353297,0
+VTI.US,D,20100113,000000,46.8096,47.1925,46.5289,47.0943,2250081.7219433,0
+VTI.US,D,20100114,000000,47.0635,47.2659,46.997,47.1776,2055121.6441887,0
+VTI.US,D,20100115,000000,47.128,47.1677,46.4783,46.638,3436015.5951403,0
+VTI.US,D,20100119,000000,46.6807,47.2827,46.6549,47.2569,3139523.3046163,0
+VTI.US,D,20100120,000000,46.9644,46.9644,46.4039,46.8176,3396464.8050756,0
+VTI.US,D,20100121,000000,46.8176,46.9732,45.8862,45.9586,5363569.8849211,0
+VTI.US,D,20100122,000000,45.7484,45.911,44.8637,44.946,5452711.6610244,0
+VTI.US,D,20100125,000000,45.3259,45.3983,44.9867,45.1404,3428506.1173724,0
+VTI.US,D,20100126,000000,44.9787,45.4141,44.8309,44.9381,2100996.2050054,0
+VTI.US,D,20100127,000000,44.8557,45.2198,44.5096,45.1562,2561988.2036752,0
+VTI.US,D,20100128,000000,45.3348,45.3348,44.332,44.6237,2755361.2892162,0
+VTI.US,D,20100129,000000,44.8081,45.1404,44.0296,44.095,2985754.446616,0
+VTI.US,D,20100201,000000,44.3836,44.8081,44.3678,44.7655,2629733.8160146,0
+VTI.US,D,20100202,000000,44.8915,45.4479,44.7179,45.3408,3162743.400346,0
+VTI.US,D,20100203,000000,45.1562,45.3576,44.9629,45.1176,1667403.515995,0
+VTI.US,D,20100204,000000,44.7516,44.7575,43.6923,43.7161,3734965.0013089,0
+VTI.US,D,20100205,000000,43.7092,43.857,42.8463,43.7836,6677116.4839679,0
+VTI.US,D,20100208,000000,43.8163,44.0435,43.4276,43.4464,1842185.4011382,0
+VTI.US,D,20100209,000000,43.9333,44.3678,43.5971,44.0236,2701855.2518654,0
+VTI.US,D,20100210,000000,43.9671,44.1754,43.5594,43.9571,1652850.3739297,0
+VTI.US,D,20100211,000000,43.857,44.4828,43.6041,44.4273,1605723.5613156,0
+VTI.US,D,20100212,000000,43.9819,44.458,43.8005,44.4273,2698671.1848957,0
+VTI.US,D,20100216,000000,44.8081,45.2366,44.6465,45.1712,1462630.0994763,0
+VTI.US,D,20100217,000000,45.4141,45.4895,45.2108,45.4231,2386713.2821962,0
+VTI.US,D,20100218,000000,45.3755,45.7811,45.3189,45.6819,1895249.8231206,0
+VTI.US,D,20100219,000000,45.5461,45.9666,45.4747,45.8486,2296667.102017,0
+VTI.US,D,20100222,000000,45.9994,46.0082,45.6819,45.7752,3759451.4643958,0
+VTI.US,D,20100223,000000,45.674,45.8148,45.1096,45.2198,2643934.069087,0
+VTI.US,D,20100224,000000,45.3665,45.6968,45.2544,45.6303,2082875.8593495,0
+VTI.US,D,20100225,000000,44.9867,45.6205,44.8478,45.6135,3644261.4393486,0
+VTI.US,D,20100226,000000,45.6045,45.7583,45.3497,45.6135,1568836.5790197,0
+VTI.US,D,20100301,000000,45.8228,46.1868,45.8059,46.154,1947936.1497537,0
+VTI.US,D,20100302,000000,46.3733,46.5379,46.2354,46.3008,2451871.714091,0
+VTI.US,D,20100303,000000,46.4615,46.6549,46.2671,46.3583,1994574.9673035,0
+VTI.US,D,20100304,000000,46.4615,46.5647,46.2443,46.4783,2017746.6668285,0
+VTI.US,D,20100305,000000,46.8354,47.2341,46.6886,47.2183,3327491.139041,0
+VTI.US,D,20100308,000000,47.2272,47.3313,47.1359,47.2272,2499654.9002319,0
+VTI.US,D,20100309,000000,47.0873,47.5455,47.0635,47.3223,5839676.6232819,0
+VTI.US,D,20100310,000000,47.3759,47.6784,47.3223,47.5703,2403714.4656176,0
+VTI.US,D,20100311,000000,47.4007,47.7618,47.2659,47.7538,2948670.8547385,0
+VTI.US,D,20100312,000000,47.97,47.977,47.612,47.7538,1513329.1569524,0
+VTI.US,D,20100315,000000,47.7052,47.7786,47.3849,47.74,2003290.3171727,0
+VTI.US,D,20100316,000000,47.8411,48.1723,47.74,48.1307,1292015.3292116,0
+VTI.US,D,20100317,000000,48.2894,48.6108,48.2715,48.4352,2493773.7531024,0
+VTI.US,D,20100318,000000,48.461,48.5066,48.1942,48.3757,3346867.7695114,0
+VTI.US,D,20100319,000000,48.5294,48.5294,47.8907,48.0613,2478459.3790668,0
+VTI.US,D,20100322,000000,47.7846,48.461,47.7468,48.3995,2025591.8932667,0
+VTI.US,D,20100323,000000,48.4778,48.7734,48.2894,48.7426,2833594.7624232,0
+VTI.US,D,20100324,000000,48.587,48.711,48.4074,48.461,1934275.3127132,0
+VTI.US,D,20100325,000000,48.6108,48.8062,48.1129,48.1803,3005386.1654156,0
+VTI.US,D,20100326,000000,48.2547,48.4947,47.9393,48.1723,1487118.5790718,0
+VTI.US,D,20100329,000000,48.3836,48.5364,48.3073,48.461,3001475.1471206,0
+VTI.US,D,20100330,000000,48.5443,48.6712,48.2894,48.4868,2376147.7857502,0
+VTI.US,D,20100331,000000,48.337,48.5691,48.1853,48.337,1659255.8132771,0
+VTI.US,D,20100401,000000,48.6792,48.8528,48.3677,48.6852,1651439.8262125,0
+VTI.US,D,20100405,000000,48.8776,49.1632,48.7506,49.1553,1797814.147431,0
+VTI.US,D,20100406,000000,49.0422,49.3754,48.9619,49.2921,1642028.7809003,0
+VTI.US,D,20100407,000000,49.2277,49.309,48.7824,49.0323,1662204.9570031,0
+VTI.US,D,20100408,000000,48.823,49.2366,48.6852,49.1473,1647178.9436874,0
+VTI.US,D,20100409,000000,49.2852,49.5202,49.1632,49.4796,1954577.5205992,0
+VTI.US,D,20100412,000000,49.5956,49.6998,49.4875,49.5956,1574190.4091684,0
+VTI.US,D,20100413,000000,49.5768,49.7176,49.2763,49.6432,1460004.6053695,0
+VTI.US,D,20100414,000000,49.8357,50.2502,49.7632,50.2502,1246549.1113723,0
+VTI.US,D,20100415,000000,50.2105,50.4138,50.1609,50.3147,1381546.2914612,0
+VTI.US,D,20100416,000000,50.1361,50.2175,49.2455,49.5292,2572994.3072351,0
+VTI.US,D,20100419,000000,49.3814,49.6998,49.0917,49.6562,1617121.8757847,0
+VTI.US,D,20100420,000000,49.9665,50.152,49.798,50.1283,1238806.7268691,0
+VTI.US,D,20100421,000000,50.1699,50.274,49.789,50.0875,1566955.1765607,0
+VTI.US,D,20100422,000000,49.8049,50.3752,49.4409,50.3336,1553631.0964448,0
+VTI.US,D,20100423,000000,50.3018,50.6866,50.1481,50.6708,1706882.7200069,0
+VTI.US,D,20100426,000000,50.7362,50.8195,50.4347,50.4912,2097833.3113752,0
+VTI.US,D,20100427,000000,50.2502,50.4506,49.1711,49.2763,3150499.1605482,0
+VTI.US,D,20100428,000000,49.539,49.7474,49.1711,49.6026,2313232.7195958,0
+VTI.US,D,20100429,000000,49.9597,50.3504,49.9011,50.2502,1661080.7534973,0
+VTI.US,D,20100430,000000,50.28,50.3336,49.3606,49.3913,2333623.6538572,0
+VTI.US,D,20100503,000000,49.6026,50.1441,49.5202,50.0578,1304158.7435827,0
+VTI.US,D,20100504,000000,49.4964,49.4964,48.5612,48.8389,3276737.6358346,0
+VTI.US,D,20100505,000000,48.3598,48.8855,48.1049,48.4431,3363352.726749,0
+VTI.US,D,20100506,000000,48.2289,48.5215,24.1378,46.8096,7594717.6000164,0
+VTI.US,D,20100507,000000,46.7808,47.128,45.2981,45.9269,6678476.6189719,0
+VTI.US,D,20100510,000000,47.97,48.2637,47.5297,48.0355,5030883.2827814,0
+VTI.US,D,20100511,000000,47.6348,48.6028,47.5525,47.9909,2675701.1362238,0
+VTI.US,D,20100512,000000,48.1853,48.831,48.1585,48.7674,1718941.4410198,0
+VTI.US,D,20100513,000000,48.695,48.9113,48.1515,48.1803,1589913.1261814,0
+VTI.US,D,20100514,000000,47.8312,47.9086,46.8592,47.3155,2462304.1209739,0
+VTI.US,D,20100517,000000,47.4007,47.6041,46.3733,47.3461,2266754.2144742,0
+VTI.US,D,20100518,000000,47.733,47.8748,46.5051,46.6807,3659757.299152,0
+VTI.US,D,20100519,000000,46.3733,46.8176,45.7484,46.3425,2836913.9354646,0
+VTI.US,D,20100520,000000,45.3189,45.4975,44.466,44.5393,5808445.9474144,0
+VTI.US,D,20100521,000000,43.7915,45.307,43.6646,45.188,4539423.8567229,0
+VTI.US,D,20100524,000000,44.9311,45.307,44.5641,44.6237,1928858.9708,0
+VTI.US,D,20100525,000000,43.5594,44.6643,43.1459,44.6237,6035301.1405973,0
+VTI.US,D,20100526,000000,44.9787,45.3983,44.2904,44.4342,2148585.8063273,0
+VTI.US,D,20100527,000000,45.3259,45.9904,45.1404,45.9904,2591144.900519,0
+VTI.US,D,20100528,000000,45.9586,45.9586,45.196,45.4975,1892261.3574784,0
+VTI.US,D,20100601,000000,44.9629,45.6511,44.5096,44.5543,2342856.2381644,0
+VTI.US,D,20100602,000000,44.8151,45.7325,44.6068,45.7147,3651771.9253709,0
+VTI.US,D,20100603,000000,45.8555,46.0718,45.4667,45.9586,2395966.0315889,0
+VTI.US,D,20100604,000000,45.059,45.3665,44.1347,44.346,2392311.1098772,0
+VTI.US,D,20100607,000000,44.4342,44.5979,43.6041,43.6229,2317839.4333339,0
+VTI.US,D,20100608,000000,43.7013,44.095,43.2004,43.9988,4045467.9931036,0
+VTI.US,D,20100609,000000,44.2904,44.7575,43.6467,43.7915,3710383.762321,0
+VTI.US,D,20100610,000000,44.5543,45.1712,44.5155,45.1404,2546854.3071531,0
+VTI.US,D,20100611,000000,44.7516,45.4399,44.6921,45.4141,2576006.9709799,0
+VTI.US,D,20100614,000000,45.79,46.0985,45.3665,45.4231,3005813.665224,0
+VTI.US,D,20100615,000000,45.7057,46.5051,45.6433,46.4457,2817487.9005351,0
+VTI.US,D,20100616,000000,46.2354,46.638,46.1064,46.3961,2739087.0571201,0
+VTI.US,D,20100617,000000,46.5468,46.5983,46.026,46.4783,2528010.0349347,0
+VTI.US,D,20100618,000000,46.5785,46.6807,46.3504,46.5121,5102695.1845728,0
+VTI.US,D,20100621,000000,47.1111,47.1528,46.1064,46.3325,1848565.634129,0
+VTI.US,D,20100622,000000,46.3733,46.5706,45.4747,45.5381,1878594.4709123,0
+VTI.US,D,20100623,000000,45.5787,45.7325,45.0502,45.3576,2047844.0649018,0
+VTI.US,D,20100624,000000,44.9728,45.0016,44.2994,44.4273,2238602.7471329,0
+VTI.US,D,20100625,000000,44.5543,44.8478,44.1516,44.6554,2531635.7172728,0
+VTI.US,D,20100628,000000,44.6921,44.8825,44.3678,44.5096,1954887.0546587,0
+VTI.US,D,20100629,000000,43.8659,43.9245,42.8205,43.1052,3957601.6586458,0
+VTI.US,D,20100630,000000,43.0179,43.3958,42.515,42.6341,2951626.0479901,0
+VTI.US,D,20100701,000000,42.5845,42.7739,41.7404,42.4496,5767594.5093474,0
+VTI.US,D,20100702,000000,42.6272,42.7402,41.9885,42.2493,4624002.2740214,0
+VTI.US,D,20100706,000000,42.8126,43.1052,42.0113,42.3732,3022793.675306,0
+VTI.US,D,20100707,000000,42.4814,43.7915,42.4358,43.7529,2809622.5090116,0
+VTI.US,D,20100708,000000,44.1426,44.2656,43.6825,44.1833,1496568.9463004,0
+VTI.US,D,20100709,000000,44.2319,44.5543,44.1089,44.5235,1176074.1547367,0
+VTI.US,D,20100712,000000,44.5007,44.7179,44.2061,44.5393,1935607.2165976,0
+VTI.US,D,20100713,000000,45.0502,45.4479,44.9381,45.2723,1950508.2063844,0
+VTI.US,D,20100714,000000,45.179,45.4747,44.9728,45.2644,2002066.2964946,0
+VTI.US,D,20100715,000000,45.307,45.4141,44.6465,45.307,1786780.821006,0
+VTI.US,D,20100716,000000,45.0502,45.059,43.9095,43.9899,1954610.79299,0
+VTI.US,D,20100719,000000,44.1754,44.346,43.7529,44.2398,1467161.1941445,0
+VTI.US,D,20100720,000000,43.6825,44.7833,43.5823,44.7516,1245522.7085303,0
+VTI.US,D,20100721,000000,45.066,45.066,43.9988,44.1912,3484147.6372569,0
+VTI.US,D,20100722,000000,44.6921,45.3497,44.6921,45.1712,2018706.524889,0
+VTI.US,D,20100723,000000,45.1334,45.6869,44.9629,45.6373,1828477.1761472,0
+VTI.US,D,20100726,000000,45.797,46.2443,45.6303,46.1967,2718015.5512297,0
+VTI.US,D,20100727,000000,46.5379,46.5468,45.9814,46.1372,2568206.1077293,0
+VTI.US,D,20100728,000000,46.0658,46.2056,45.6511,45.8148,1832477.9290719,0
+VTI.US,D,20100729,000000,46.1372,46.2126,45.1622,45.5787,1366074.6297603,0
+VTI.US,D,20100730,000000,45.1494,45.8228,44.9867,45.6303,1898500.4348719,0
+VTI.US,D,20100802,000000,46.3653,46.6807,46.1203,46.6053,2000805.978663,0
+VTI.US,D,20100803,000000,46.521,46.5983,46.163,46.3583,1676659.2901504,0
+VTI.US,D,20100804,000000,46.5289,46.7392,46.3504,46.7243,1882508.5139701,0
+VTI.US,D,20100805,000000,46.4287,46.646,46.3325,46.6202,1260952.0235521,0
+VTI.US,D,20100806,000000,46.163,46.4963,45.8228,46.4525,4160046.0078117,0
+VTI.US,D,20100809,000000,46.6966,46.771,46.3961,46.6966,2186546.5794157,0
+VTI.US,D,20100810,000000,46.2294,46.6301,45.9904,46.4039,2920616.1798066,0
+VTI.US,D,20100811,000000,45.6045,45.6373,44.9629,45.0333,2401096.0292907,0
+VTI.US,D,20100812,000000,44.3757,44.9212,44.2398,44.7833,3451874.4264791,0
+VTI.US,D,20100813,000000,44.5889,44.8825,44.5641,44.6157,2316642.635521,0
+VTI.US,D,20100816,000000,44.2478,44.7417,44.1347,44.5721,1813611.4752598,0
+VTI.US,D,20100817,000000,44.9867,45.5213,44.8736,45.2048,2927807.0492267,0
+VTI.US,D,20100818,000000,45.1334,45.5381,44.9153,45.315,1647907.9115212,0
+VTI.US,D,20100819,000000,45.0333,45.179,44.3053,44.5155,2307237.6397344,0
+VTI.US,D,20100820,000000,44.338,44.4015,43.9899,44.3598,1356940.854371,0
+VTI.US,D,20100823,000000,44.581,44.7923,44.1258,44.1258,1037546.0682107,0
+VTI.US,D,20100824,000000,43.6735,43.8233,43.2004,43.493,1817694.9050341,0
+VTI.US,D,20100825,000000,43.1707,43.8233,42.9763,43.6319,2690393.4173776,0
+VTI.US,D,20100826,000000,43.857,43.9899,43.2649,43.366,1877056.8831577,0
+VTI.US,D,20100827,000000,43.6646,44.1426,43.009,44.1089,1499743.9389818,0
+VTI.US,D,20100830,000000,44.0296,44.1426,43.4612,43.4612,2237313.1899276,0
+VTI.US,D,20100831,000000,43.2649,43.7271,43.0953,43.4762,2211625.8960107,0
+VTI.US,D,20100901,000000,44.0435,44.8151,44.0068,44.7516,3495600.3974564,0
+VTI.US,D,20100902,000000,44.8478,45.2456,44.7833,45.2198,1725618.1007646,0
+VTI.US,D,20100903,000000,45.7236,45.8932,45.4568,45.8228,2354125.4960877,0
+VTI.US,D,20100907,000000,45.6511,45.674,45.2544,45.3259,2169007.9964709,0
+VTI.US,D,20100908,000000,45.3834,45.7484,45.3408,45.5639,1424174.2735437,0
+VTI.US,D,20100909,000000,46.0578,46.154,45.6511,45.79,1766936.3605564,0
+VTI.US,D,20100910,000000,45.8862,46.0578,45.7662,45.9814,854886.69249275,0
+VTI.US,D,20100913,000000,46.4615,46.6301,46.3325,46.5706,1439308.1700658,0
+VTI.US,D,20100914,000000,46.4783,46.8176,46.3087,46.5647,1556864.5678736,0
+VTI.US,D,20100915,000000,46.3871,46.7808,46.2582,46.7144,1866029.6062581,0
+VTI.US,D,20100916,000000,46.5785,46.7392,46.4357,46.6966,1246910.0663993,0
+VTI.US,D,20100917,000000,46.9584,46.9644,46.5557,46.7243,1913611.141546,0
+VTI.US,D,20100920,000000,46.9246,47.5703,46.7808,47.4949,1590060.3313042,0
+VTI.US,D,20100921,000000,47.5138,47.7468,47.2272,47.3759,3678382.7801948,0
+VTI.US,D,20100922,000000,47.2659,47.5634,46.9732,47.128,5025249.1579469,0
+VTI.US,D,20100923,000000,46.7313,47.2401,46.6123,46.7243,4622729.8571387,0
+VTI.US,D,20100924,000000,47.004,47.4949,46.9822,47.4701,2897266.0192767,0
+VTI.US,D,20100927,000000,47.5455,47.5803,47.2401,47.2659,2346060.4702196,0
+VTI.US,D,20100928,000000,47.3223,47.6259,46.8354,47.5376,3861201.4600866,0
+VTI.US,D,20100929,000000,47.4275,47.6259,47.2659,47.4533,2271307.4907363,0
+VTI.US,D,20100930,000000,47.7568,48.0226,47.127,47.3471,3250663.1722797,0
+VTI.US,D,20101001,000000,47.74,47.7618,47.2659,47.5575,3933513.4559936,0
+VTI.US,D,20101004,000000,47.4613,47.6526,46.9246,47.1359,5306949.3501448,0
+VTI.US,D,20101005,000000,47.5703,48.2289,47.5227,48.1218,2494121.6008239,0
+VTI.US,D,20101006,000000,48.1049,48.2289,47.8748,48.0702,1617622.9781546,0
+VTI.US,D,20101007,000000,48.2457,48.2715,47.733,47.9998,1426839.0895669,0
+VTI.US,D,20101008,000000,48.0702,48.461,47.9086,48.3291,1398926.5784864,0
+VTI.US,D,20101011,000000,48.4778,48.5215,48.2547,48.3995,1282270.5517375,0
+VTI.US,D,20101012,000000,48.2983,48.695,47.9542,48.5691,1854434.6822073,0
+VTI.US,D,20101013,000000,48.8062,49.2207,48.7188,48.9549,1987284.2807112,0
+VTI.US,D,20101014,000000,48.947,49.0105,48.4947,48.823,1991234.6209226,0
+VTI.US,D,20101015,000000,49.0749,49.1889,48.5007,48.8627,2330548.478348,0
+VTI.US,D,20101018,000000,48.9033,49.2455,48.8062,49.1305,3466414.4612389,0
+VTI.US,D,20101019,000000,48.6276,48.9281,48.1367,48.4163,3764507.8595363,0
+VTI.US,D,20101020,000000,48.4868,49.1393,48.4868,48.9033,2053236.2087126,0
+VTI.US,D,20101021,000000,49.1632,49.3992,48.587,48.9857,2950328.4247506,0
+VTI.US,D,20101022,000000,49.1007,49.1553,48.9381,49.1305,958077.48352866,0
+VTI.US,D,20101025,000000,49.425,49.7246,49.2455,49.2921,2300253.4624386,0
+VTI.US,D,20101026,000000,49.0174,49.3675,48.9113,49.2852,1116205.0247177,0
+VTI.US,D,20101027,000000,48.9698,49.2207,48.7188,49.1889,2747788.2914296,0
+VTI.US,D,20101028,000000,49.4409,49.4964,48.9381,49.1889,2338523.7695865,0
+VTI.US,D,20101029,000000,49.1493,49.3139,49.0521,49.2584,1974139.6698544,0
+VTI.US,D,20101101,000000,49.5114,49.7553,48.9698,49.2604,1336318.0216287,0
+VTI.US,D,20101102,000000,49.6502,49.7553,49.4498,49.6502,1237671.4325663,0
+VTI.US,D,20101103,000000,49.7632,49.8693,49.2455,49.8515,1781080.15139,0
+VTI.US,D,20101104,000000,50.4426,50.8443,50.3842,50.8275,2066838.5670057,0
+VTI.US,D,20101105,000000,50.8929,51.128,50.8096,51.0566,1918323.7219819,0
+VTI.US,D,20101108,000000,50.8999,51.0298,50.7213,50.9871,1239812.9646259,0
+VTI.US,D,20101109,000000,51.1032,51.1806,50.3752,50.5924,1235026.7816285,0
+VTI.US,D,20101110,000000,50.5518,50.8195,50.2036,50.8096,1105989.3925018,0
+VTI.US,D,20101111,000000,50.401,50.7531,50.2433,50.6717,1168526.3633067,0
+VTI.US,D,20101112,000000,50.2879,50.5368,49.798,50.0311,1346478.19986,0
+VTI.US,D,20101115,000000,50.1867,50.392,49.9457,49.9597,992195.79961199,0
+VTI.US,D,20101116,000000,49.666,49.7325,48.9281,49.1632,2612089.3663719,0
+VTI.US,D,20101117,000000,49.1632,49.4161,49.0511,49.2455,1357687.9707816,0
+VTI.US,D,20101118,000000,49.7176,50.1113,49.7176,49.9368,2841660.7965456,0
+VTI.US,D,20101119,000000,49.9457,50.1609,49.6562,50.1361,3914373.7652756,0
+VTI.US,D,20101122,000000,49.9011,50.1441,49.551,50.1441,2997959.3644974,0
+VTI.US,D,20101123,000000,49.5956,49.6432,49.2277,49.433,1825957.5487382,0
+VTI.US,D,20101124,000000,49.7632,50.2264,49.7632,50.2264,1139818.339611,0
+VTI.US,D,20101126,000000,49.8198,50.0737,49.7474,49.8853,407689.62868071,0
+VTI.US,D,20101129,000000,49.551,49.9189,49.2039,49.8118,1692328.5696873,0
+VTI.US,D,20101130,000000,49.3189,49.8009,49.2455,49.5034,2959605.3722456,0
+VTI.US,D,20101201,000000,50.2264,50.6549,50.2264,50.5686,1986690.4189488,0
+VTI.US,D,20101202,000000,50.634,51.2321,50.6162,51.2152,2048103.186248,0
+VTI.US,D,20101203,000000,51.0397,51.4503,51.004,51.375,1877633.6045974,0
+VTI.US,D,20101206,000000,51.3134,51.4771,51.2242,51.361,1396034.9052535,0
+VTI.US,D,20101207,000000,51.8659,51.9293,51.375,51.4186,2511486.764035,0
+VTI.US,D,20101208,000000,51.5247,51.6556,51.242,51.5654,1155602.5601341,0
+VTI.US,D,20101209,000000,51.8827,51.8827,51.5247,51.7489,1822795.6633623,0
+VTI.US,D,20101210,000000,51.9373,52.1178,51.7567,52.0841,2513697.8656388,0
+VTI.US,D,20101213,000000,52.3122,52.3747,52.0752,52.101,11677811.625792,0
+VTI.US,D,20101214,000000,52.1972,52.3668,51.9799,52.1178,16795003.490192,0
+VTI.US,D,20101215,000000,52.0335,52.2904,51.8073,51.8907,1604321.0796325,0
+VTI.US,D,20101216,000000,51.9452,52.2458,51.7567,52.1972,13610165.205876,0
+VTI.US,D,20101217,000000,52.1972,52.3806,52.093,52.2983,1852425.2314565,0
+VTI.US,D,20101220,000000,52.4997,52.5631,52.1793,52.4302,2143803.656347,0
+VTI.US,D,20101221,000000,52.6495,52.8418,52.5711,52.7476,1689375.3929443,0
+VTI.US,D,20101222,000000,52.5711,52.7407,52.5393,52.6673,2585873.74722,0
+VTI.US,D,20101223,000000,52.6415,52.7069,52.4907,52.5969,1755556.1946641,0
+VTI.US,D,20101227,000000,52.4401,52.6673,52.3509,52.6266,3439384.1726406,0
+VTI.US,D,20101228,000000,52.7238,52.7476,52.5393,52.6743,881817.16391878,0
+VTI.US,D,20101229,000000,52.7923,52.8587,52.7189,52.7585,7979231.496155,0
+VTI.US,D,20101230,000000,52.6851,52.8269,52.6276,52.6921,7110454.0846493,0
+VTI.US,D,20101231,000000,52.5731,52.7209,52.5165,52.6713,1537801.5044797,0
+VTI.US,D,20110103,000000,53.0174,53.4379,53.0174,53.2108,1806136.2781369,0
+VTI.US,D,20110104,000000,53.3903,53.4221,52.7565,53.1056,1818623.5072125,0
+VTI.US,D,20110105,000000,52.9668,53.4221,52.8795,53.3983,6374518.2056133,0
+VTI.US,D,20110106,000000,53.4627,53.5053,53.1642,53.2742,5323323.3994133,0
+VTI.US,D,20110107,000000,53.43,53.4717,52.7565,53.1572,3231531.5475958,0
+VTI.US,D,20110110,000000,52.9817,53.2683,52.7734,53.194,2256051.5954481,0
+VTI.US,D,20110111,000000,53.3903,53.5123,53.186,53.4052,1345851.065707,0
+VTI.US,D,20110112,000000,53.7473,53.909,53.6055,53.8882,4950770.4236239,0
+VTI.US,D,20110113,000000,53.8942,53.9239,53.6403,53.8019,1810816.5944364,0
+VTI.US,D,20110114,000000,53.7305,54.1629,53.6749,54.153,1303162.5883687,0
+VTI.US,D,20110118,000000,54.1352,54.3057,54.0478,54.2889,1588940.1608155,0
+VTI.US,D,20110119,000000,54.2581,54.274,53.5281,53.6403,1932589.5115817,0
+VTI.US,D,20110120,000000,53.4955,53.6135,53.1056,53.4805,2290202.1756679,0
+VTI.US,D,20110121,000000,53.788,53.902,53.4955,53.5699,1447509.3102597,0
+VTI.US,D,20110124,000000,53.5361,53.9318,53.4885,53.8704,2649452.244681,0
+VTI.US,D,20110125,000000,53.7225,53.902,53.4627,53.902,1426948.9892818,0
+VTI.US,D,20110126,000000,54.0132,54.3206,53.9239,54.2085,1721109.1876902,0
+VTI.US,D,20110127,000000,54.2333,54.4555,54.1193,54.3722,1352173.8282047,0
+VTI.US,D,20110128,000000,54.4387,54.4913,53.309,53.3983,1965643.1111608,0
+VTI.US,D,20110131,000000,53.4746,53.8456,53.3992,53.7464,1547387.9860341,0
+VTI.US,D,20110201,000000,54.1193,54.7382,54.0955,54.6311,2903860.0021717,0
+VTI.US,D,20110202,000000,54.5091,54.7302,54.4913,54.5666,2082084.3797512,0
+VTI.US,D,20110203,000000,54.516,54.755,54.153,54.6866,2227847.698885,0
+VTI.US,D,20110204,000000,54.755,54.873,54.4833,54.8404,1292534.5801581,0
+VTI.US,D,20110207,000000,55.004,55.3878,54.9624,55.2063,1675683.3000216,0
+VTI.US,D,20110208,000000,55.2847,55.4999,55.1091,55.484,1999456.934456,0
+VTI.US,D,20110209,000000,55.3451,55.4919,55.0833,55.3451,2602345.5971521,0
+VTI.US,D,20110210,000000,55.0615,55.4602,54.9405,55.4037,2347744.2548426,0
+VTI.US,D,20110211,000000,55.2291,55.8222,55.1825,55.7656,1400952.1613053,0
+VTI.US,D,20110214,000000,55.7756,55.9522,55.7032,55.9095,1916750.8453281,0
+VTI.US,D,20110215,000000,55.7409,55.8312,55.5961,55.734,1970523.0618048,0
+VTI.US,D,20110216,000000,55.9353,56.1625,55.8312,56.0989,2374703.9656423,0
+VTI.US,D,20110218,000000,56.3687,56.4808,56.1793,56.4084,1777126.7864158,0
+VTI.US,D,20110222,000000,55.8094,56.0751,55.0446,55.1974,3918308.981673,0
+VTI.US,D,20110223,000000,55.1537,55.2698,54.3722,54.7382,4229024.7151177,0
+VTI.US,D,20110224,000000,54.6311,54.9624,54.2016,54.7471,5513231.1150444,0
+VTI.US,D,20110225,000000,54.9624,55.4423,54.9167,55.4325,4490219.032068,0
+VTI.US,D,20110228,000000,55.6724,55.8262,55.4037,55.736,3322369.2073733,0
+VTI.US,D,20110301,000000,55.9224,55.965,54.7758,54.7918,1762323.5972927,0
+VTI.US,D,20110302,000000,54.7372,55.1825,54.644,54.9068,1962623.3896362,0
+VTI.US,D,20110303,000000,55.4523,55.973,55.4185,55.9046,1601897.2363787,0
+VTI.US,D,20110304,000000,55.9184,55.9353,55.1775,55.5316,3359060.5883416,0
+VTI.US,D,20110307,000000,55.725,55.8143,54.7213,55.0298,1928835.780952,0
+VTI.US,D,20110308,000000,55.127,55.7032,54.8472,55.5217,1385291.9560568,0
+VTI.US,D,20110309,000000,55.4165,55.611,55.127,55.4423,1931320.1194616,0
+VTI.US,D,20110310,000000,54.873,54.873,54.3265,54.3781,2761323.0966869,0
+VTI.US,D,20110311,000000,54.1074,54.9326,54.1074,54.7451,2650695.4221902,0
+VTI.US,D,20110314,000000,54.4049,54.5894,53.9824,54.4119,2002917.2630945,0
+VTI.US,D,20110315,000000,52.9668,54.1352,52.8557,53.8346,5914950.8702203,0
+VTI.US,D,20110316,000000,53.6581,53.8624,52.5255,52.9033,4745315.4272218,0
+VTI.US,D,20110317,000000,53.6521,53.7821,53.2445,53.5123,2111256.200409,0
+VTI.US,D,20110318,000000,54.1768,54.2135,53.6253,53.7652,3212974.627843,0
+VTI.US,D,20110321,000000,54.4019,54.6856,54.3425,54.6053,2071207.3327372,0
+VTI.US,D,20110322,000000,54.6053,54.6767,54.3523,54.4267,2511081.4458204,0
+VTI.US,D,20110323,000000,54.2809,54.6965,53.9824,54.5577,2057991.1358277,0
+VTI.US,D,20110324,000000,54.881,55.1607,54.5339,55.0764,2984101.9178752,0
+VTI.US,D,20110325,000000,55.2489,55.5495,55.1091,55.2707,2323952.4789444,0
+VTI.US,D,20110328,000000,55.4097,55.5574,55.1349,55.1448,2136779.1488807,0
+VTI.US,D,20110329,000000,55.1171,55.5574,54.9158,55.5495,1662937.957854,0
+VTI.US,D,20110330,000000,55.8609,56.1109,55.7598,55.965,1567023.7378507,0
+VTI.US,D,20110331,000000,55.9532,56.094,55.8639,55.9631,1608261.3373012,0
+VTI.US,D,20110401,000000,56.2835,56.4699,56.0881,56.2329,2096852.2799751,0
+VTI.US,D,20110404,000000,56.3231,56.4481,56.1287,56.2835,1342409.8938995,0
+VTI.US,D,20110405,000000,56.2111,56.5651,56.1753,56.3141,1617624.9946631,0
+VTI.US,D,20110406,000000,56.584,56.6514,56.2329,56.461,1715069.7446411,0
+VTI.US,D,20110407,000000,56.3657,56.5928,56.0394,56.2993,1850637.5966442,0
+VTI.US,D,20110408,000000,56.5155,56.6018,55.8182,56.0633,1707770.9920146,0
+VTI.US,D,20110411,000000,56.1357,56.2745,55.6962,55.8609,1397647.1038237,0
+VTI.US,D,20110412,000000,55.5068,55.614,55.1825,55.3888,2087136.7418747,0
+VTI.US,D,20110413,000000,55.6476,55.7052,55.1984,55.4185,1867944.2811079,0
+VTI.US,D,20110414,000000,55.0764,55.5237,54.9068,55.4523,1761748.8923615,0
+VTI.US,D,20110415,000000,55.5495,55.8252,55.3957,55.721,1691728.6583995,0
+VTI.US,D,20110418,000000,55.0764,55.1607,54.6291,55.0526,2855187.5357688,0
+VTI.US,D,20110419,000000,55.1825,55.3809,55.0119,55.3719,1287576.9939357,0
+VTI.US,D,20110420,000000,56.0633,56.2567,56.0156,56.1753,1630002.3240239,0
+VTI.US,D,20110421,000000,56.4391,56.461,56.2031,56.453,1210970.8431128,0
+VTI.US,D,20110425,000000,56.4788,56.4937,56.2189,56.3965,1091238.6326005,0
+VTI.US,D,20110426,000000,56.6098,57.0183,56.5254,56.8934,1674124.5389274,0
+VTI.US,D,20110427,000000,57.0183,57.3466,56.7774,57.2693,2638217.2674028,0
+VTI.US,D,20110428,000000,57.2296,57.5202,57.1801,57.4389,2728392.5041281,0
+VTI.US,D,20110429,000000,57.4855,57.667,57.3942,57.5846,2103326.2806125,0
+VTI.US,D,20110502,000000,57.8813,57.9199,57.3645,57.4894,1849040.521888,0
+VTI.US,D,20110503,000000,57.3645,57.433,56.8686,57.1711,1412835.4460762,0
+VTI.US,D,20110504,000000,57.1611,57.1879,56.4858,56.7446,2108601.4669285,0
+VTI.US,D,20110505,000000,56.4054,56.8448,56.0394,56.2933,1858718.7545805,0
+VTI.US,D,20110506,000000,56.8607,57.1265,56.3141,56.5324,2101827.00652,0
+VTI.US,D,20110509,000000,56.6098,56.9847,56.5006,56.8368,1430947.7256979,0
+VTI.US,D,20110510,000000,57.0333,57.4468,56.9847,57.3387,3062994.7893718,0
+VTI.US,D,20110511,000000,57.302,57.3149,56.4858,56.7526,2261839.9831852,0
+VTI.US,D,20110512,000000,56.584,57.1265,56.2567,57.0233,2284480.3327124,0
+VTI.US,D,20110513,000000,57.0421,57.1105,56.3479,56.5006,2342201.8811463,0
+VTI.US,D,20110516,000000,56.2745,56.7526,56.0394,56.1109,2031517.4035839,0
+VTI.US,D,20110517,000000,55.844,56.1357,55.607,56.0633,2528844.8694664,0
+VTI.US,D,20110518,000000,56.1019,56.6594,55.9809,56.6018,1756227.6920047,0
+VTI.US,D,20110519,000000,56.814,56.9013,56.4223,56.7357,1654451.481703,0
+VTI.US,D,20110520,000000,56.6018,56.6732,56.1595,56.3141,1564788.4381445,0
+VTI.US,D,20110523,000000,55.5911,55.7876,55.4345,55.5981,1698162.3288663,0
+VTI.US,D,20110524,000000,55.7696,55.8847,55.4245,55.5406,1208931.1447341,0
+VTI.US,D,20110525,000000,55.3471,55.9978,55.2955,55.7696,1423477.5698464,0
+VTI.US,D,20110526,000000,55.6388,56.1941,55.5495,56.1019,1376484.8550495,0
+VTI.US,D,20110527,000000,56.2933,56.5006,56.2249,56.3657,1151233.7944026,0
+VTI.US,D,20110531,000000,56.9202,56.9797,56.4917,56.9797,1971709.777075,0
+VTI.US,D,20110601,000000,56.8289,56.8607,55.6298,55.6804,2161507.5929913,0
+VTI.US,D,20110602,000000,55.6894,55.8252,55.2707,55.5743,2119608.5787427,0
+VTI.US,D,20110603,000000,54.9246,55.4245,54.8642,55.003,2627041.7771263,0
+VTI.US,D,20110606,000000,54.8642,54.9782,54.2939,54.3712,2324114.8078811,0
+VTI.US,D,20110607,000000,54.6093,54.8026,54.3295,54.3454,1683126.2330079,0
+VTI.US,D,20110608,000000,54.2561,54.4119,53.9774,54.0628,1820090.5171685,0
+VTI.US,D,20110609,000000,54.2165,54.6896,54.0687,54.4475,1286480.0132951,0
+VTI.US,D,20110610,000000,54.2314,54.2472,53.5371,53.667,2140247.5435533,0
+VTI.US,D,20110613,000000,53.7652,53.9616,53.3913,53.6601,3455566.6535986,0
+VTI.US,D,20110614,000000,54.1768,54.5874,54.149,54.4019,1936212.1691568,0
+VTI.US,D,20110615,000000,53.9616,54.149,53.2921,53.4309,4457764.3355224,0
+VTI.US,D,20110616,000000,53.4459,53.8218,53.0848,53.5193,3732287.0779802,0
+VTI.US,D,20110617,000000,54.0528,54.0687,53.5053,53.6928,6806994.757152,0
+VTI.US,D,20110620,000000,53.5291,54.0677,53.4895,53.9458,4251880.8310576,0
+VTI.US,D,20110621,000000,54.2234,54.8434,54.1768,54.7729,2353082.9611773,0
+VTI.US,D,20110622,000000,54.64,54.9444,54.4475,54.4694,2391663.8106388,0
+VTI.US,D,20110623,000000,53.8138,54.3891,53.429,54.3791,3596633.5243647,0
+VTI.US,D,20110624,000000,54.396,54.4119,53.6869,53.7573,2374305.7052075,0
+VTI.US,D,20110627,000000,53.7821,54.4207,53.667,54.2165,1919611.2626787,0
+VTI.US,D,20110628,000000,54.4555,54.9663,54.3722,54.9663,2217765.156232,0
+VTI.US,D,20110629,000000,55.2281,55.5138,54.9832,55.4513,3150175.5109291,0
+VTI.US,D,20110630,000000,55.607,56.0226,55.5406,55.9432,2412052.7283917,0
+VTI.US,D,20110701,000000,55.974,56.826,55.853,56.7486,2471002.3305207,0
+VTI.US,D,20110705,000000,56.7238,56.8745,56.569,56.7396,2763147.0286528,0
+VTI.US,D,20110706,000000,56.6137,56.9301,56.4639,56.8587,2143725.0125143,0
+VTI.US,D,20110707,000000,57.3814,57.6026,57.2505,57.4716,1905696.3455634,0
+VTI.US,D,20110708,000000,56.8498,57.0809,56.6137,57.062,1953619.6790472,0
+VTI.US,D,20110711,000000,56.3419,56.5522,55.8609,56.0087,2397642.7584321,0
+VTI.US,D,20110712,000000,55.8182,56.3092,55.7052,55.7598,2578571.9698308,0
+VTI.US,D,20110713,000000,56.0493,56.5364,55.8262,55.974,2327601.3511305,0
+VTI.US,D,20110714,000000,56.1029,56.3509,55.3957,55.4999,2517906.3189423,0
+VTI.US,D,20110715,000000,55.7598,55.8788,55.4335,55.853,5488764.8170428,0
+VTI.US,D,20110718,000000,55.5981,55.6566,54.9206,55.3373,5847500.6763806,0
+VTI.US,D,20110719,000000,55.6467,56.3092,55.6467,56.2675,2251019.39841,0
+VTI.US,D,20110720,000000,56.4262,56.4431,56.0959,56.2349,1701845.4816975,0
+VTI.US,D,20110721,000000,56.4957,57.0809,56.4094,56.9221,2581025.0524582,0
+VTI.US,D,20110722,000000,56.9301,57.0709,56.6484,57.0223,1421348.1368381,0
+VTI.US,D,20110725,000000,56.4431,56.9559,56.3687,56.6554,3821526.6547473,0
+VTI.US,D,20110726,000000,56.6176,56.6832,56.2973,56.4213,1834039.7149289,0
+VTI.US,D,20110727,000000,56.0811,56.1029,55.1141,55.1755,2608857.9114517,0
+VTI.US,D,20110728,000000,55.1597,55.6894,54.9206,54.9832,3406517.1001006,0
+VTI.US,D,20110729,000000,54.4485,55.1567,54.1689,54.6826,6224827.7361162,0
+VTI.US,D,20110801,000000,55.3451,55.4235,53.9278,54.4387,6294074.6390567,0
+VTI.US,D,20110802,000000,54.0836,54.3801,52.9986,52.9986,4313966.1039516,0
+VTI.US,D,20110803,000000,53.07,53.3407,52.0811,53.2901,7125487.1557449,0
+VTI.US,D,20110804,000000,52.5641,52.581,50.5864,50.6162,9526443.0376926,0
+VTI.US,D,20110805,000000,51.256,51.3828,49.0779,50.407,9400778.2590832,0
+VTI.US,D,20110808,000000,48.9728,49.558,46.8612,46.9128,14520057.209811,0
+VTI.US,D,20110809,000000,47.6983,49.2822,46.15,49.2594,11125434.485278,0
+VTI.US,D,20110810,000000,48.3261,48.8478,47.0506,47.1647,7345889.5216298,0
+VTI.US,D,20110811,000000,47.5287,49.9477,47.3433,49.3239,7152870.3333359,0
+VTI.US,D,20110812,000000,49.7494,50.0707,49.2515,49.6512,3690568.5412452,0
+VTI.US,D,20110815,000000,50.0985,50.7699,50.0201,50.7313,2063484.105065,0
+VTI.US,D,20110816,000000,50.2562,50.7313,49.7256,50.2482,3771783.4223147,0
+VTI.US,D,20110817,000000,50.5518,50.9217,49.8455,50.2562,2932293.7807072,0
+VTI.US,D,20110818,000000,48.9063,48.9499,47.5376,48.0127,7122507.7643909,0
+VTI.US,D,20110819,000000,47.2976,48.5522,47.0903,47.1568,4965531.2660678,0
+VTI.US,D,20110822,000000,48.2259,48.2427,47.0318,47.1647,2849105.7460405,0
+VTI.US,D,20110823,000000,47.369,48.8081,47.0774,48.7843,2608577.616766,0
+VTI.US,D,20110824,000000,48.712,49.5381,48.5522,49.4786,3868551.6336807,0
+VTI.US,D,20110825,000000,49.791,50.0271,48.4997,48.6554,4130987.1116316,0
+VTI.US,D,20110826,000000,48.3975,49.6571,47.6526,49.4608,3238384.6518369,0
+VTI.US,D,20110829,000000,50.1173,51.0258,50.0846,51.0079,2374621.2887926,0
+VTI.US,D,20110830,000000,50.7769,51.484,50.407,51.1438,3013468.3316062,0
+VTI.US,D,20110831,000000,51.5287,51.9522,50.9733,51.356,5278909.799027,0
+VTI.US,D,20110901,000000,51.374,51.851,50.6975,50.7699,4465097.3687939,0
+VTI.US,D,20110902,000000,49.6868,49.9745,49.2227,49.3804,1251188.0892469,0
+VTI.US,D,20110906,000000,47.86,49.1097,47.86,49.067,2940857.8924367,0
+VTI.US,D,20110907,000000,49.8079,50.5398,49.667,50.5338,1620005.4829835,0
+VTI.US,D,20110908,000000,50.1867,50.7917,49.8386,49.9339,3334095.2044787,0
+VTI.US,D,20110909,000000,49.3645,49.5956,48.3598,48.6316,3191751.8838127,0
+VTI.US,D,20110912,000000,48.0216,48.9728,47.861,48.9728,3291151.6388111,0
+VTI.US,D,20110913,000000,49.1355,49.6442,48.7843,49.4608,2058265.3809879,0
+VTI.US,D,20110914,000000,49.7494,50.7699,48.9728,50.1669,3077306.9586676,0
+VTI.US,D,20110915,000000,50.6727,51.0516,50.2482,51.0437,4843324.7995883,0
+VTI.US,D,20110916,000000,51.2212,51.5019,50.7917,51.2916,1895438.3666683,0
+VTI.US,D,20110919,000000,50.399,51.0079,50.0617,50.7461,1189766.2476594,0
+VTI.US,D,20110920,000000,50.9277,51.4186,50.5368,50.5686,4564368.0672463,0
+VTI.US,D,20110921,000000,50.5518,50.7154,48.5136,48.9232,5860770.3107661,0
+VTI.US,D,20110922,000000,47.5575,48.0395,46.7491,47.4166,9075353.1041623,0
+VTI.US,D,20110923,000000,47.1101,47.972,46.9792,47.6953,5921140.543155,0
+VTI.US,D,20110926,000000,48.2091,48.8845,47.4137,48.821,3079078.4614117,0
+VTI.US,D,20110927,000000,49.8009,50.3078,49.1403,49.4389,4035617.3489316,0
+VTI.US,D,20110928,000000,49.558,49.8079,48.2349,48.3142,2829304.6405244,0
+VTI.US,D,20110929,000000,49.1831,49.3566,47.7618,48.6672,3312746.4286653,0
+VTI.US,D,20110930,000000,47.9829,48.4303,47.4047,47.4662,3065009.2813938,0
+VTI.US,D,20111003,000000,47.1845,47.7538,45.8604,45.8922,5073511.2648638,0
+VTI.US,D,20111004,000000,45.2961,47.1607,44.8835,47.0447,6058764.225605,0
+VTI.US,D,20111005,000000,47.2014,48.1337,46.767,48.0028,9535542.5324369,0
+VTI.US,D,20111006,000000,47.9403,48.9787,47.611,48.9371,2778044.9936768,0
+VTI.US,D,20111007,000000,49.2157,49.2317,48.2349,48.4957,3665224.0537784,0
+VTI.US,D,20111010,000000,49.3407,50.1609,49.3318,50.1609,1989844.2382907,0
+VTI.US,D,20111011,000000,49.8307,50.3871,49.7821,50.2036,3269071.8786555,0
+VTI.US,D,20111012,000000,50.6311,51.2846,50.5398,50.6797,3473799.9237322,0
+VTI.US,D,20111013,000000,50.403,50.7749,49.9873,50.6132,2613416.2289851,0
+VTI.US,D,20111014,000000,51.249,51.5326,50.6132,51.5326,2011923.9984464,0
+VTI.US,D,20111017,000000,51.2916,51.3134,50.3702,50.4872,3577846.7226394,0
+VTI.US,D,20111018,000000,50.4308,51.8719,49.9963,51.5108,3211478.3785133,0
+VTI.US,D,20111019,000000,51.4434,51.7231,50.7124,50.8285,2609638.3002531,0
+VTI.US,D,20111020,000000,51.0079,51.2302,50.2274,51.0595,2224113.1250864,0
+VTI.US,D,20111021,000000,51.6675,52.1188,51.5326,52.0176,2199060.0231023,0
+VTI.US,D,20111024,000000,52.1684,52.9886,52.1287,52.8914,2112961.1583717,0
+VTI.US,D,20111025,000000,52.5969,52.6276,51.6993,51.8143,3716950.5223509,0
+VTI.US,D,20111026,000000,52.4064,52.5383,51.3948,52.3717,2155952.1119896,0
+VTI.US,D,20111027,000000,53.8029,54.5597,53.3516,54.1838,6478019.5389628,0
+VTI.US,D,20111028,000000,53.9854,54.3206,53.904,54.2314,1563680.366707,0
+VTI.US,D,20111031,000000,53.4707,53.6541,52.8577,52.8577,980554.49586489,0
+VTI.US,D,20111101,000000,51.2748,52.0345,51.1151,51.4523,1645281.4091601,0
+VTI.US,D,20111102,000000,52.1912,52.4461,51.7369,52.3042,1520955.5922151,0
+VTI.US,D,20111103,000000,52.8835,53.3933,52.1128,53.3199,1556557.0503226,0
+VTI.US,D,20111104,000000,52.8488,53.1264,52.3558,53.0352,1055144.1381572,0
+VTI.US,D,20111107,000000,52.9886,53.3199,52.4213,53.302,1769850.2153831,0
+VTI.US,D,20111108,000000,53.5897,53.9914,52.9797,53.9448,2322171.9019119,0
+VTI.US,D,20111109,000000,52.6603,52.9073,51.8043,51.8907,2293686.7024088,0
+VTI.US,D,20111110,000000,52.5889,52.6197,51.8043,52.3469,1657567.995637,0
+VTI.US,D,20111111,000000,52.9986,53.4935,52.948,53.3516,1016174.1025493,0
+VTI.US,D,20111114,000000,53.1314,53.2455,52.6276,52.8597,1446764.2103576,0
+VTI.US,D,20111115,000000,52.6921,53.425,52.5155,53.179,1309263.534928,0
+VTI.US,D,20111116,000000,52.6197,53.2693,52.2002,52.2944,4064518.9574463,0
+VTI.US,D,20111117,000000,52.2002,52.339,51.1151,51.4344,2183396.7930909,0
+VTI.US,D,20111118,000000,51.6437,51.6903,51.1518,51.361,2602114.7069254,0
+VTI.US,D,20111121,000000,50.5835,50.6479,49.9557,50.4109,2442265.0674513,0
+VTI.US,D,20111122,000000,50.2671,50.5656,49.8961,50.1699,1929364.1061869,0
+VTI.US,D,20111123,000000,49.6938,49.7583,49.0263,49.0521,2604697.8543531,0
+VTI.US,D,20111125,000000,48.9281,49.4866,48.8845,48.8924,1229446.0942701,0
+VTI.US,D,20111128,000000,50.2373,50.5398,49.9715,50.3702,2294844.1783053,0
+VTI.US,D,20111129,000000,50.5398,50.8453,50.3266,50.524,1495350.9751479,0
+VTI.US,D,20111130,000000,51.9938,52.7466,51.9026,52.6643,2874052.9813268,0
+VTI.US,D,20111201,000000,52.5889,52.9638,52.4282,52.6603,1898670.8298429,0
+VTI.US,D,20111202,000000,53.1622,53.3417,52.5969,52.6355,2124285.8702794,0
+VTI.US,D,20111205,000000,53.4022,53.6561,52.9162,53.2108,2471958.1555642,0
+VTI.US,D,20111206,000000,53.2564,53.5659,53.0114,53.2356,1509638.9463414,0
+VTI.US,D,20111207,000000,53.059,53.5817,52.6127,53.3735,4725351.992769,0
+VTI.US,D,20111208,000000,53.0273,53.1354,52.0325,52.1684,2389083.687974,0
+VTI.US,D,20111209,000000,52.3806,53.2078,52.3231,53.0928,2552809.056844,0
+VTI.US,D,20111212,000000,52.5889,52.6276,51.8639,52.2864,1665594.7078431,0
+VTI.US,D,20111213,000000,52.6047,52.8785,51.49,51.7211,1855070.8906487,0
+VTI.US,D,20111214,000000,51.481,51.6795,51.0258,51.131,2306328.194387,0
+VTI.US,D,20111215,000000,51.73,51.7369,51.2044,51.3194,6156224.099397,0
+VTI.US,D,20111216,000000,51.6795,52.0394,51.3472,51.4969,1605688.2724163,0
+VTI.US,D,20111219,000000,51.7271,51.8103,50.7838,50.8949,2897737.8822729,0
+VTI.US,D,20111220,000000,51.7271,52.5651,51.6477,52.4907,2496752.136202,0
+VTI.US,D,20111221,000000,52.4808,52.6871,51.9522,52.5899,2089751.1451845,0
+VTI.US,D,20111222,000000,52.8121,53.1434,52.7287,53.1354,1600579.448054,0
+VTI.US,D,20111223,000000,53.2733,53.5391,53.1196,53.5391,3862116.9549596,0
+VTI.US,D,20111227,000000,53.4567,53.7057,53.3576,53.5481,3749475.796695,0
+VTI.US,D,20111228,000000,53.5747,53.6025,52.7704,52.8954,2534739.1239014,0
+VTI.US,D,20111229,000000,52.9588,53.4399,52.9271,53.4141,1892552.742961,0
+VTI.US,D,20111230,000000,53.3159,53.4677,53.175,53.182,1532685.6223375,0
+VTI.US,D,20120103,000000,54.1183,54.3494,53.8723,53.9268,2696940.0123222,0
+VTI.US,D,20120104,000000,53.8812,54.0459,53.5659,53.9536,1992630.0448257,0
+VTI.US,D,20120105,000000,53.7057,54.2502,53.4071,54.1937,1386009.8330937,0
+VTI.US,D,20120106,000000,54.2185,54.2502,53.8356,54.0697,1983089.9429675,0
+VTI.US,D,20120109,000000,54.1937,54.2691,53.91,54.1937,2392821.2865354,0
+VTI.US,D,20120110,000000,54.7491,54.9048,54.6321,54.7322,1654342.5902424,0
+VTI.US,D,20120111,000000,54.5477,54.8612,54.4813,54.8304,2207146.22231,0
+VTI.US,D,20120112,000000,54.9772,55.003,54.4981,54.9614,1142609.1874173,0
+VTI.US,D,20120113,000000,54.5567,54.7064,54.1708,54.7064,1565463.9685023,0
+VTI.US,D,20120117,000000,55.1924,55.2579,54.7322,54.8304,2638053.9302118,0
+VTI.US,D,20120118,000000,54.8522,55.4999,54.7243,55.4929,2427116.0471152,0
+VTI.US,D,20120119,000000,55.7161,55.8818,55.5406,55.8302,5080133.4788783,0
+VTI.US,D,20120120,000000,55.7072,55.848,55.5822,55.848,1859167.4277286,0
+VTI.US,D,20120123,000000,55.848,56.1605,55.5654,55.8639,4096069.2499159,0
+VTI.US,D,20120124,000000,55.5406,55.8818,55.4156,55.858,1876466.0461583,0
+VTI.US,D,20120125,000000,55.7816,56.4758,55.5822,56.3697,2101393.4571859,0
+VTI.US,D,20120126,000000,56.6514,56.7288,55.848,56.0791,3183439.8356497,0
+VTI.US,D,20120127,000000,55.8202,56.2349,55.7726,56.1197,2486764.3694501,0
+VTI.US,D,20120130,000000,55.5921,55.97,55.3689,55.8956,2128443.9108696,0
+VTI.US,D,20120131,000000,56.2339,56.2675,55.6298,55.8768,2721611.994194,0
+VTI.US,D,20120201,000000,56.3429,56.7456,56.2587,56.5135,2410135.0287791,0
+VTI.US,D,20120202,000000,56.6434,56.7546,56.3915,56.6166,24055494.883805,0
+VTI.US,D,20120203,000000,57.2058,57.4776,57.1096,57.4588,2901630.7519912,0
+VTI.US,D,20120206,000000,57.2623,57.4498,57.1423,57.428,2768525.0569039,0
+VTI.US,D,20120207,000000,57.309,57.6512,57.0877,57.557,2378443.5807123,0
+VTI.US,D,20120208,000000,57.6164,57.7642,57.302,57.6829,2917885.8272562,0
+VTI.US,D,20120209,000000,57.79,57.8575,57.4111,57.7731,2153345.7747138,0
+VTI.US,D,20120210,000000,57.2455,57.3774,57.0937,57.3179,1650758.2463292,0
+VTI.US,D,20120213,000000,57.7394,57.8158,57.4855,57.7553,1813245.4789614,0
+VTI.US,D,20120214,000000,57.6422,57.7067,57.302,57.675,2267850.1868606,0
+VTI.US,D,20120215,000000,57.8911,57.9695,57.2951,57.428,2445983.5091817,0
+VTI.US,D,20120216,000000,57.428,58.154,57.3496,58.1133,1936445.0758921,0
+VTI.US,D,20120217,000000,58.3048,58.3216,58.0379,58.1946,2531194.1019045,0
+VTI.US,D,20120221,000000,58.391,58.4526,57.9973,58.1708,1845019.6038779,0
+VTI.US,D,20120222,000000,58.0627,58.2274,57.8832,57.9883,2154494.176322,0
+VTI.US,D,20120223,000000,57.9567,58.3296,57.7394,58.3126,1814741.7282911,0
+VTI.US,D,20120224,000000,58.4248,58.5338,58.279,58.391,1532523.2934008,0
+VTI.US,D,20120227,000000,58.0062,58.6261,57.8653,58.4426,1632948.4429871,0
+VTI.US,D,20120228,000000,58.5031,58.6757,58.3632,58.6082,2224076.8279328,0
+VTI.US,D,20120229,000000,58.6985,58.8751,58.2244,58.2294,2674013.3185836,0
+VTI.US,D,20120301,000000,58.4426,58.7927,58.391,58.6757,2919068.5095094,0
+VTI.US,D,20120302,000000,58.5924,58.6935,58.2552,58.383,1150412.0671764,0
+VTI.US,D,20120305,000000,58.2542,58.3048,57.9149,58.1233,3265208.2483109,0
+VTI.US,D,20120306,000000,57.5728,57.5728,57.0431,57.184,2894242.2647351,0
+VTI.US,D,20120307,000000,57.3913,57.7473,57.3139,57.6809,803981.95114651,0
+VTI.US,D,20120308,000000,58.0717,58.383,57.8733,58.28,2052307.6065343,0
+VTI.US,D,20120309,000000,58.393,58.7273,58.3226,58.5716,1768033.341197,0
+VTI.US,D,20120312,000000,58.5983,58.6677,58.3474,58.5279,1731047.5499833,0
+VTI.US,D,20120313,000000,58.8641,59.6119,58.759,59.6119,1839442.9495366,0
+VTI.US,D,20120314,000000,59.6298,59.7499,59.3026,59.483,2290942.2342987,0
+VTI.US,D,20120315,000000,59.5782,59.8649,59.4066,59.8361,2072341.6187857,0
+VTI.US,D,20120316,000000,59.9551,59.9908,59.7895,59.9234,1424558.4184187,0
+VTI.US,D,20120319,000000,59.8817,60.3618,59.8183,60.1466,2374822.9396457,0
+VTI.US,D,20120320,000000,59.8261,60.0246,59.6119,59.9422,1870946.86231,0
+VTI.US,D,20120321,000000,59.964,60.0474,59.7141,59.8738,2458950.6672876,0
+VTI.US,D,20120322,000000,59.4206,59.5604,59.1914,59.3968,2205178.109984,0
+VTI.US,D,20120323,000000,59.4126,59.6903,59.0833,59.6337,1524305.0128844,0
+VTI.US,D,20120326,000000,60.096,60.4639,60.0801,60.4639,1908870.3299906,0
+VTI.US,D,20120327,000000,60.5055,60.5789,60.2496,60.2656,2887364.9623914,0
+VTI.US,D,20120328,000000,60.2794,60.3469,59.5763,59.963,3448675.2356954,0
+VTI.US,D,20120329,000000,59.6407,59.9412,59.3322,59.8559,1887071.8727748,0
+VTI.US,D,20120330,000000,60.1862,60.1942,59.7657,60.0196,1498205.342973,0
+VTI.US,D,20120402,000000,60.0166,60.6771,59.8738,60.5234,2878870.4202064,0
+VTI.US,D,20120403,000000,60.455,60.5789,59.963,60.3191,2240947.946554,0
+VTI.US,D,20120404,000000,59.8639,59.8738,59.4274,59.6487,2891995.874232,0
+VTI.US,D,20120405,000000,59.481,59.7746,59.3848,59.603,1095212.16266,0
+VTI.US,D,20120409,000000,58.8095,59.1349,58.7183,58.9097,1799216.6291141,0
+VTI.US,D,20120410,000000,58.7877,58.9345,57.7801,57.8059,6496902.1248434,0
+VTI.US,D,20120411,000000,58.4446,58.5527,58.2204,58.2859,2553068.1781901,0
+VTI.US,D,20120412,000000,58.4,59.2043,58.3642,59.1676,1720041.4464233,0
+VTI.US,D,20120413,000000,59.0109,59.0109,58.4078,58.4446,1888120.4572108,0
+VTI.US,D,20120416,000000,58.7609,58.8433,58.1708,58.383,1732529.6837532,0
+VTI.US,D,20120417,000000,58.7877,59.4354,58.7352,59.2738,1550590.2015806,0
+VTI.US,D,20120418,000000,59.0764,59.2598,58.9524,59.0665,2255714.8385235,0
+VTI.US,D,20120419,000000,59.0317,59.359,58.4446,58.7273,2851485.2261066,0
+VTI.US,D,20120420,000000,59.0179,59.2122,58.8027,58.8175,1468397.3138738,0
+VTI.US,D,20120423,000000,58.2353,58.3484,57.8981,58.3136,2590701.2686423,0
+VTI.US,D,20120424,000000,58.4,58.6707,58.2859,58.5051,3328693.9863795,0
+VTI.US,D,20120425,000000,59.0833,59.3759,59.0496,59.367,1849533.5582237,0
+VTI.US,D,20120426,000000,59.2816,59.8738,59.2202,59.7994,1239399.5803771,0
+VTI.US,D,20120427,000000,59.9234,60.088,59.6099,59.9412,1396710.4356113,0
+VTI.US,D,20120430,000000,59.8004,59.8837,59.5038,59.6337,1335137.3558839,0
+VTI.US,D,20120501,000000,59.6337,60.455,59.5763,60.0166,2559330.4454319,0
+VTI.US,D,20120502,000000,59.6903,59.9333,59.4582,59.8817,1690064.0306075,0
+VTI.US,D,20120503,000000,59.9075,59.9234,59.2202,59.359,1724824.6046578,0
+VTI.US,D,20120504,000000,59.0317,59.0764,58.3315,58.3712,2133413.5961431,0
+VTI.US,D,20120507,000000,58.2115,58.6013,58.1401,58.4078,1331136.6029593,0
+VTI.US,D,20120508,000000,58.0875,58.28,57.434,58.1956,2298477.9266775,0
+VTI.US,D,20120509,000000,57.554,58.2036,57.3,57.8465,2639130.7457672,0
+VTI.US,D,20120510,000000,58.2958,58.3226,57.8643,57.9973,3525367.0881308,0
+VTI.US,D,20120511,000000,57.5986,58.3404,57.5728,57.8366,1294808.1935264,0
+VTI.US,D,20120514,000000,57.3139,57.5728,57.0857,57.184,1964114.5976946,0
+VTI.US,D,20120515,000000,57.1373,57.4746,56.7575,56.8755,1426989.3194524,0
+VTI.US,D,20120516,000000,57.0967,57.3645,56.5948,56.6118,2279898.8253308,0
+VTI.US,D,20120517,000000,56.6118,56.6851,55.6288,55.6288,2294709.0722338,0
+VTI.US,D,20120518,000000,55.8282,55.9621,55.0655,55.1676,5226405.966416,0
+VTI.US,D,20120521,000000,55.3323,56.1863,55.1974,56.1863,2615577.9261299,0
+VTI.US,D,20120522,000000,56.2775,56.695,55.8808,56.2041,2297041.1643494,0
+VTI.US,D,20120523,000000,55.8381,56.3856,55.2777,56.3013,2139616.3763833,0
+VTI.US,D,20120524,000000,56.4372,56.5324,55.9174,56.4124,1063843.3559582,0
+VTI.US,D,20120525,000000,56.4213,56.5403,56.1367,56.2775,834155.97654401,0
+VTI.US,D,20120529,000000,56.695,57.0491,56.5244,56.9589,2667556.4582687,0
+VTI.US,D,20120530,000000,56.4768,56.4996,55.9621,56.0623,1158687.8181859,0
+VTI.US,D,20120531,000000,56.0682,56.336,55.4374,55.9224,2048515.5622425,0
+VTI.US,D,20120601,000000,55.0149,55.2053,54.4595,54.4823,3471651.3338929,0
+VTI.US,D,20120604,000000,54.516,54.7164,53.9338,54.4357,3712002.0104168,0
+VTI.US,D,20120605,000000,54.3077,54.9444,54.2691,54.8492,2310414.6489243,0
+VTI.US,D,20120606,000000,55.2747,56.1297,55.2341,56.1297,1563008.8693663,0
+VTI.US,D,20120607,000000,56.7872,56.8051,55.9958,56.0623,3570777.8519855,0
+VTI.US,D,20120608,000000,55.9274,56.5522,55.735,56.5522,1296554.4899139,0
+VTI.US,D,20120611,000000,57.0183,57.0669,55.6804,55.7618,1733966.4460813,0
+VTI.US,D,20120612,000000,55.856,56.4124,55.6199,56.3707,1594757.7879262,0
+VTI.US,D,20120613,000000,56.1863,56.5403,55.7806,55.9522,1826524.1876354,0
+VTI.US,D,20120614,000000,56.0623,56.7396,55.9095,56.5324,1972795.6669188,0
+VTI.US,D,20120615,000000,56.7148,57.183,56.6722,57.1115,4499652.258974,0
+VTI.US,D,20120618,000000,56.9331,57.425,56.7476,57.2822,2155754.4941536,0
+VTI.US,D,20120619,000000,57.6065,58.1302,57.5142,57.8901,1759115.3322205,0
+VTI.US,D,20120620,000000,57.9061,58.0796,57.3824,57.7801,2125582.4852647,0
+VTI.US,D,20120621,000000,57.8386,57.9071,56.4312,56.4798,2086171.8425427,0
+VTI.US,D,20120622,000000,56.7704,57.0313,56.5612,56.9291,1466761.9254555,0
+VTI.US,D,20120625,000000,56.3301,56.3459,55.7964,56.0047,3304775.1704439,0
+VTI.US,D,20120626,000000,56.1435,56.454,55.8272,56.2695,2582457.7817692,0
+VTI.US,D,20120627,000000,56.4312,56.8964,56.4153,56.815,3234837.6133317,0
+VTI.US,D,20120628,000000,56.4401,56.7436,56.0226,56.698,1517322.8520972,0
+VTI.US,D,20120629,000000,57.7533,58.1798,57.5768,58.1798,2406193.762856,0
+VTI.US,D,20120702,000000,58.3266,58.388,57.9159,58.3434,1878100.4263223,0
+VTI.US,D,20120703,000000,58.388,58.8423,58.2998,58.8155,1553753.0952109,0
+VTI.US,D,20120705,000000,58.6162,58.8423,58.3355,58.5755,1351311.7708078,0
+VTI.US,D,20120706,000000,58.0479,58.1341,57.7146,58.0241,2507274.2777147,0
+VTI.US,D,20120709,000000,57.9319,58.0072,57.6323,57.8832,1355428.472973,0
+VTI.US,D,20120710,000000,58.1808,58.2829,57.1631,57.3635,1479214.8738862,0
+VTI.US,D,20120711,000000,57.3992,57.554,57.0153,57.3199,1023424.458971,0
+VTI.US,D,20120712,000000,56.9727,57.3119,56.6146,57.0947,1756875.9994973,0
+VTI.US,D,20120713,000000,57.2167,58.0479,57.1989,57.9893,2683433.4381843,0
+VTI.US,D,20120716,000000,57.8743,58.0161,57.6075,57.8475,803587.72372878,0
+VTI.US,D,20120717,000000,58.0825,58.3355,57.4389,58.2294,2367389.0809476,0
+VTI.US,D,20120718,000000,58.0627,58.8095,58.0459,58.6519,2366443.3384468,0
+VTI.US,D,20120719,000000,58.7759,58.9593,58.5487,58.7511,1225834.5274918,0
+VTI.US,D,20120720,000000,58.4496,58.5002,58.1579,58.2155,1232138.1331585,0
+VTI.US,D,20120723,000000,57.3119,57.7384,57.0541,57.5718,1674785.9537255,0
+VTI.US,D,20120724,000000,57.6352,57.6541,56.6792,57.0561,1351823.9639746,0
+VTI.US,D,20120725,000000,57.1909,57.3288,56.7872,57.0639,1556605.4465274,0
+VTI.US,D,20120726,000000,57.9071,58.0747,57.5718,57.9319,1317890.1584219,0
+VTI.US,D,20120727,000000,58.2829,59.2202,58.1579,59.0754,1703543.3818802,0
+VTI.US,D,20120730,000000,59.0248,59.3084,58.8423,59.0169,2255566.6251465,0
+VTI.US,D,20120731,000000,58.9613,59.12,58.6915,58.6915,1007619.0651082,0
+VTI.US,D,20120801,000000,58.9951,59.0099,58.4128,58.4594,1558038.1758384,0
+VTI.US,D,20120802,000000,58.0657,58.4594,57.6234,58.0558,1396895.9543961,0
+VTI.US,D,20120803,000000,58.9256,59.3769,58.8483,59.236,1780541.7436123,0
+VTI.US,D,20120806,000000,59.3769,59.6209,59.3322,59.3848,1221391.1509447,0
+VTI.US,D,20120807,000000,59.6507,60.0017,59.6298,59.7429,1300861.7521353,0
+VTI.US,D,20120808,000000,59.5326,59.8936,59.5078,59.8193,1132882.55852,0
+VTI.US,D,20120809,000000,59.7081,60.0017,59.6923,59.8679,837606.22263985,0
+VTI.US,D,20120810,000000,59.6843,59.9948,59.5425,59.9859,1666704.7957891,0
+VTI.US,D,20120813,000000,59.8767,59.9769,59.5881,59.9373,1784243.0450202,0
+VTI.US,D,20120814,000000,60.1694,60.203,59.7597,59.9174,1282063.859613,0
+VTI.US,D,20120815,000000,59.847,60.1257,59.8193,60.0523,1074930.1198594,0
+VTI.US,D,20120816,000000,60.1168,60.5859,59.9502,60.5125,1704191.6893728,0
+VTI.US,D,20120817,000000,60.5701,60.6771,60.4689,60.6275,1366038.3326068,0
+VTI.US,D,20120820,000000,60.5473,60.6275,60.3528,60.6187,1371734.9692056,0
+VTI.US,D,20120821,000000,60.7714,61.0292,60.3082,60.4947,3125852.385033,0
+VTI.US,D,20120822,000000,60.2854,60.5473,60.1168,60.4213,2507661.4473526,0
+VTI.US,D,20120823,000000,60.3162,60.3162,59.8679,59.968,2015283.5016583,0
+VTI.US,D,20120824,000000,59.8004,60.4213,59.7677,60.3082,1161723.6717788,0
+VTI.US,D,20120827,000000,60.452,60.5393,60.213,60.3012,1118319.3339121,0
+VTI.US,D,20120828,000000,60.1872,60.4689,60.085,60.2924,1058938.1989575,0
+VTI.US,D,20120829,000000,60.4034,60.5293,60.1792,60.3697,1474282.4940203,0
+VTI.US,D,20120830,000000,60.1426,60.1426,59.7935,59.9174,860041.89655119,0
+VTI.US,D,20120831,000000,60.2924,60.4778,59.8361,60.2774,1525629.858989,0
+VTI.US,D,20120904,000000,60.222,60.4282,59.7845,60.2388,1431346.994387,0
+VTI.US,D,20120905,000000,60.2924,60.454,60.1078,60.2388,1195726.0386216,0
+VTI.US,D,20120906,000000,60.5641,61.4359,60.5641,61.4359,2082579.4325955,0
+VTI.US,D,20120907,000000,61.5609,61.7374,61.5043,61.7374,1686972.7230301,0
+VTI.US,D,20120910,000000,61.6719,61.7553,61.3536,61.3695,1153126.2876586,0
+VTI.US,D,20120911,000000,61.4031,61.7305,61.3943,61.5063,1599266.7010006,0
+VTI.US,D,20120912,000000,61.7632,61.8058,61.5381,61.7632,1634943.778178,0
+VTI.US,D,20120913,000000,61.7473,62.875,61.6392,62.6906,2685870.3887435,0
+VTI.US,D,20120914,000000,62.7936,63.3639,62.7778,63.0218,6865600.5445765,0
+VTI.US,D,20120917,000000,62.9147,62.9652,62.5805,62.7659,1614605.2731385,0
+VTI.US,D,20120918,000000,62.6429,62.748,62.4941,62.6598,2400864.1308097,0
+VTI.US,D,20120919,000000,62.7114,62.879,62.5685,62.7114,1001573.5725335,0
+VTI.US,D,20120920,000000,62.3989,62.6518,62.1976,62.6241,3078105.4960458,0
+VTI.US,D,20120921,000000,62.9365,62.9454,62.6241,62.6429,1143480.3191025,0
+VTI.US,D,20120924,000000,62.3483,62.6518,62.2919,62.5011,1713163.1358254,0
+VTI.US,D,20120925,000000,62.6518,62.7392,61.7781,61.8614,1930259.4359745,0
+VTI.US,D,20120926,000000,61.7969,61.8048,61.2683,61.4537,1767403.1822813,0
+VTI.US,D,20120927,000000,61.7116,62.1807,61.5281,62.0637,1140743.9170265,0
+VTI.US,D,20120928,000000,61.8346,62.018,61.5381,61.782,1666520.2852586,0
+VTI.US,D,20121001,000000,62.0637,62.4683,61.7622,61.8872,2222086.5340131,0
+VTI.US,D,20121002,000000,62.15,62.2492,61.6957,61.9814,2546372.3616143,0
+VTI.US,D,20121003,000000,62.1252,62.3573,61.7969,62.2055,1333722.7751498,0
+VTI.US,D,20121004,000000,62.4158,62.6935,62.3315,62.6756,1924634.3854285,0
+VTI.US,D,20121005,000000,62.9544,63.121,62.4683,62.6598,1570413.4886906,0
+VTI.US,D,20121008,000000,62.3911,62.5179,62.2919,62.4158,1345495.1519513,0
+VTI.US,D,20121009,000000,62.3731,62.4158,61.7721,61.787,5497589.0583726,0
+VTI.US,D,20121010,000000,61.7781,61.8296,61.3367,61.4269,1506823.9004328,0
+VTI.US,D,20121011,000000,61.904,61.9734,61.5133,61.5201,1675877.8930948,0
+VTI.US,D,20121012,000000,61.5519,61.7205,61.1374,61.2504,2517650.2223588,0
+VTI.US,D,20121015,000000,61.3754,61.8048,61.181,61.7533,1131077.7833851,0
+VTI.US,D,20121016,000000,62.03,62.4158,61.9884,62.3911,3118985.1652321,0
+VTI.US,D,20121017,000000,62.4425,62.7392,62.3245,62.6846,1508261.671015,0
+VTI.US,D,20121018,000000,62.5537,62.8016,62.3315,62.5616,1379144.6298013,0
+VTI.US,D,20121019,000000,62.3653,62.3653,61.3268,61.4785,1748513.5386209,0
+VTI.US,D,20121022,000000,61.3913,61.5847,61.0094,61.4785,1661869.2083328,0
+VTI.US,D,20121023,000000,60.817,60.94,60.3538,60.697,2744736.3057685,0
+VTI.US,D,20121024,000000,60.931,61.0094,60.4282,60.5313,1490596.0480328,0
+VTI.US,D,20121025,000000,60.9648,61.065,60.326,60.697,1305816.3135949,0
+VTI.US,D,20121026,000000,60.6465,60.8497,60.2318,60.6295,1376686.5059025,0
+VTI.US,D,20121031,000000,60.8795,60.9231,60.3945,60.6633,1637044.9800669,0
+VTI.US,D,20121101,000000,60.8497,61.4617,60.7733,61.4269,1810983.9646444,0
+VTI.US,D,20121102,000000,61.7463,61.7622,60.7555,60.7912,1749033.7978218,0
+VTI.US,D,20121105,000000,60.7227,61.0828,60.5641,60.9846,1631023.6855946,0
+VTI.US,D,20121106,000000,61.1502,61.663,61.0828,61.4449,1271250.3326177,0
+VTI.US,D,20121107,000000,60.9142,60.9231,59.7905,60.0692,5635527.3161534,0
+VTI.US,D,20121108,000000,60.0602,60.326,59.3034,59.3034,2296095.4218486,0
+VTI.US,D,20121109,000000,59.1716,60.1604,59.12,59.364,2353419.718102,0
+VTI.US,D,20121112,000000,59.5465,59.6397,59.2846,59.3997,4096806.2837839,0
+VTI.US,D,20121113,000000,59.0932,59.7845,59.0198,59.1716,1785125.2675023,0
+VTI.US,D,20121114,000000,59.372,59.4483,58.1887,58.3434,4276951.0733642,0
+VTI.US,D,20121115,000000,58.2988,58.5398,57.9377,58.1887,2780158.2946168,0
+VTI.US,D,20121116,000000,58.274,58.6429,57.7949,58.51,2154324.7896054,0
+VTI.US,D,20121119,000000,59.2142,59.7211,59.1716,59.7121,2670026.6812186,0
+VTI.US,D,20121120,000000,59.6477,59.8451,59.3124,59.7845,2564539.0869664,0
+VTI.US,D,20121121,000000,59.8083,59.9581,59.7061,59.9353,1364534.0172429,0
+VTI.US,D,20121123,000000,60.203,60.7139,60.1694,60.7139,939280.59926076,0
+VTI.US,D,20121126,000000,60.4461,60.6385,60.2477,60.6385,2024784.2816002,0
+VTI.US,D,20121127,000000,60.5403,60.7645,60.3012,60.3171,1973507.4944302,0
+VTI.US,D,20121128,000000,60.0999,60.8239,59.7577,60.8001,2066102.5413921,0
+VTI.US,D,20121129,000000,61.0828,61.2782,60.817,61.1502,3859038.7546876,0
+VTI.US,D,20121130,000000,61.1512,61.2524,60.9479,61.1374,2114584.4477388,0
+VTI.US,D,20121203,000000,61.4002,61.4785,60.8239,60.8646,1992247.9164592,0
+VTI.US,D,20121204,000000,60.8795,61.049,60.6117,60.7833,1580290.3474735,0
+VTI.US,D,20121205,000000,60.8795,61.1592,60.4282,60.8973,2281407.1737117,0
+VTI.US,D,20121206,000000,60.8497,61.1186,60.7555,61.0918,1517499.2965937,0
+VTI.US,D,20121207,000000,61.3189,61.3913,60.9747,61.2683,2200325.3822052,0
+VTI.US,D,20121210,000000,61.2246,61.4617,61.1899,61.3447,1571744.3843209,0
+VTI.US,D,20121211,000000,61.6025,62.0032,61.5688,61.7295,2742223.7361394,0
+VTI.US,D,20121212,000000,62.021,62.1887,61.6789,61.7533,2439264.5027577,0
+VTI.US,D,20121213,000000,61.7463,61.8961,61.2326,61.4002,2665123.5407265,0
+VTI.US,D,20121214,000000,61.2504,61.3823,61.065,61.1414,2158498.9622637,0
+VTI.US,D,20121217,000000,61.3367,61.904,61.2782,61.904,3921238.968568,0
+VTI.US,D,20121218,000000,62.021,62.6667,61.904,62.6241,4099642.5030321,0
+VTI.US,D,20121219,000000,62.7778,62.8106,62.2155,62.2403,4389905.7987052,0
+VTI.US,D,20121220,000000,61.8376,62.1331,61.6382,62.1252,5484966.7232254,0
+VTI.US,D,20121221,000000,61.2504,61.6868,61.2078,61.5926,5248324.4058893,0
+VTI.US,D,20121224,000000,61.4002,61.4537,61.3189,61.3823,1705396.5532199,0
+VTI.US,D,20121226,000000,61.5043,61.5281,60.9648,61.0918,2955950.4505339,0
+VTI.US,D,20121227,000000,61.1374,61.2504,60.3449,61.0402,3907232.3003145,0
+VTI.US,D,20121228,000000,60.6703,60.9648,60.3707,60.3786,4314781.7816522,0
+VTI.US,D,20121231,000000,60.2854,61.5023,60.2398,61.4735,9966585.3464104,0
+VTI.US,D,20130102,000000,62.8442,63.0416,62.4941,63.0317,6005063.595181,0
+VTI.US,D,20130103,000000,63.0119,63.2221,62.7778,62.9365,3140804.7957874,0
+VTI.US,D,20130104,000000,63.0317,63.3481,62.9028,63.2717,2998254.7829972,0
+VTI.US,D,20130107,000000,63.0635,63.1468,62.871,63.0863,2993655.1270389,0
+VTI.US,D,20130108,000000,63.003,63.0635,62.6598,62.9196,1678394.495741,0
+VTI.US,D,20130109,000000,63.0714,63.2559,63.003,63.1131,1695066.9882719,0
+VTI.US,D,20130110,000000,63.4354,63.5574,63.0952,63.5494,1674835.3581844,0
+VTI.US,D,20130111,000000,63.5494,63.5832,63.3391,63.5574,1488377.8886491,0
+VTI.US,D,20130114,000000,63.5415,63.5832,63.2797,63.4889,3272500.9514118,0
+VTI.US,D,20130115,000000,63.2479,63.6566,63.1963,63.607,1322203.4701688,0
+VTI.US,D,20130116,000000,63.48,63.6754,63.4066,63.5574,1444166.9473702,0
+VTI.US,D,20130117,000000,63.842,64.1703,63.7538,63.9967,1829693.1307912,0
+VTI.US,D,20130118,000000,64.0176,64.2031,63.7855,64.1703,2591375.7907458,0
+VTI.US,D,20130122,000000,64.1703,64.5036,64.0255,64.5036,4272522.820631,0
+VTI.US,D,20130123,000000,64.5304,64.6544,64.4054,64.582,2736165.1362593,0
+VTI.US,D,20130124,000000,64.5214,64.9598,64.4718,64.6544,6421766.0087393,0
+VTI.US,D,20130125,000000,64.9092,65.0341,64.691,65.0183,3572925.4335705,0
+VTI.US,D,20130128,000000,65.0927,65.1017,64.7168,64.9598,1948050.0824857,0
+VTI.US,D,20130129,000000,64.8735,65.2345,64.7912,65.177,2717255.3275136,0
+VTI.US,D,20130130,000000,65.1671,65.2861,64.815,64.9191,2472725.43706,0
+VTI.US,D,20130131,000000,64.8081,65.0103,64.7168,64.8011,3113040.498084,0
+VTI.US,D,20130201,000000,65.2425,65.5192,65.1017,65.429,3039875.5190686,0
+VTI.US,D,20130204,000000,65.1255,65.1929,64.699,64.7396,2929837.6733171,0
+VTI.US,D,20130205,000000,65.1115,65.5192,65.0411,65.3546,1919024.4586963,0
+VTI.US,D,20130206,000000,65.1581,65.4786,65.0927,65.4696,2073555.5569211,0
+VTI.US,D,20130207,000000,65.4696,65.536,64.8914,65.3546,2694359.8896573,0
+VTI.US,D,20130208,000000,65.4518,65.7453,65.4358,65.7453,5244205.6872155,0
+VTI.US,D,20130211,000000,65.7265,65.7533,65.546,65.7106,2518623.1877248,0
+VTI.US,D,20130212,000000,65.7106,65.9279,65.665,65.8267,1869939.616299,0
+VTI.US,D,20130213,000000,65.9645,66.0935,65.7106,65.9099,1605199.2690976,0
+VTI.US,D,20130214,000000,65.7176,66.0597,65.665,66.0003,1534860.4267878,0
+VTI.US,D,20130215,000000,66.0597,66.1202,65.6938,65.9189,1488228.6670179,0
+VTI.US,D,20130219,000000,66.027,66.4,66.027,66.384,2101663.669329,0
+VTI.US,D,20130220,000000,66.3582,66.3772,65.4974,65.5053,2989374.0794284,0
+VTI.US,D,20130221,000000,65.3367,65.3367,64.8001,65.0571,3148774.0375003,0
+VTI.US,D,20130222,000000,65.3625,65.6868,65.2345,65.6868,2185367.9301795,0
+VTI.US,D,20130225,000000,66.0003,66.0855,64.4629,64.4768,2359667.869784,0
+VTI.US,D,20130226,000000,64.7496,64.9598,64.3131,64.8914,2987133.7384509,0
+VTI.US,D,20130227,000000,64.815,65.8713,64.8071,65.6868,1719630.078683,0
+VTI.US,D,20130228,000000,65.6799,66.1024,65.545,65.6322,1864975.9805509,0
+VTI.US,D,20130301,000000,65.3982,65.8475,65.0203,65.7781,2246876.4816339,0
+VTI.US,D,20130304,000000,65.6312,66.0855,65.5122,66.0855,1690502.6212129,0
+VTI.US,D,20130305,000000,66.389,66.874,66.3494,66.7431,2211410.1295979,0
+VTI.US,D,20130306,000000,66.9891,67.0158,66.7024,66.8483,2437853.9550405,0
+VTI.US,D,20130307,000000,66.9415,67.0684,66.874,67.0079,1864452.6965873,0
+VTI.US,D,20130308,000000,67.3024,67.4046,66.9563,67.3342,2369172.6827429,0
+VTI.US,D,20130311,000000,67.2668,67.5534,67.1814,67.5256,1919355.1660954,0
+VTI.US,D,20130312,000000,67.4998,67.5851,67.2082,67.4096,1795872.2497161,0
+VTI.US,D,20130313,000000,67.4175,67.6169,67.233,67.5355,1218133.4814135,0
+VTI.US,D,20130314,000000,67.7091,67.9362,67.6753,67.9114,1583305.0277267,0
+VTI.US,D,20130315,000000,67.8599,67.9184,67.6069,67.8331,2206196.446792,0
+VTI.US,D,20130318,000000,67.2251,67.7527,67.1051,67.4651,2364470.1848496,0
+VTI.US,D,20130319,000000,67.6099,67.7091,66.8473,67.2816,1815017.9899598,0
+VTI.US,D,20130320,000000,67.6457,67.8847,67.5762,67.7835,1759387.5608721,0
+VTI.US,D,20130321,000000,67.3967,67.6129,67.0992,67.246,1691517.933258,0
+VTI.US,D,20130322,000000,67.4354,67.6813,67.3878,67.6545,1955934.6308403,0
+VTI.US,D,20130325,000000,67.8757,68.0017,67.1765,67.4274,3448208.4139705,0
+VTI.US,D,20130326,000000,67.6963,67.9432,67.6129,67.9343,1569830.7177253,0
+VTI.US,D,20130327,000000,67.5485,68.0106,67.4195,67.9848,2959869.5348631,0
+VTI.US,D,20130328,000000,67.9749,68.2714,67.9005,68.2218,2251963.1244023,0
+VTI.US,D,20130401,000000,68.215,68.3032,67.6813,67.8599,3675962.9699581,0
+VTI.US,D,20130402,000000,68.1366,68.2883,67.8678,68.0612,2944124.6362563,0
+VTI.US,D,20130403,000000,68.1028,68.1544,67.1418,67.3184,2689157.2976484,0
+VTI.US,D,20130404,000000,67.4195,67.6873,67.2628,67.6129,1563876.9762888,0
+VTI.US,D,20130405,000000,66.7897,67.4195,66.6855,67.3778,1819813.2472456,0
+VTI.US,D,20130408,000000,67.4136,67.8083,67.1854,67.7915,2287360.9151483,0
+VTI.US,D,20130409,000000,67.9184,68.2476,67.6963,67.9848,1398288.3535364,0
+VTI.US,D,20130410,000000,68.1544,68.927,68.1446,68.8606,2622013.6131053,0
+VTI.US,D,20130411,000000,68.8686,69.3327,68.8358,69.1244,1499059.3343356,0
+VTI.US,D,20130412,000000,68.8924,69.0282,68.5243,68.8765,1677364.0598819,0
+VTI.US,D,20130415,000000,68.6325,68.6325,67.1934,67.2023,3624788.0164687,0
+VTI.US,D,20130416,000000,67.7161,68.2388,67.5316,68.198,2308771.1944718,0
+VTI.US,D,20130417,000000,67.7409,67.7677,66.8145,67.1765,3190367.5507065,0
+VTI.US,D,20130418,000000,67.2846,67.3342,66.509,66.752,1786900.8032635,0
+VTI.US,D,20130419,000000,66.9801,67.4195,66.7609,67.3967,1145726.7096055,0
+VTI.US,D,20130422,000000,67.5217,67.8331,67.0337,67.6813,1468173.4814269,0
+VTI.US,D,20130423,000000,68.0196,68.4579,67.7409,68.4143,2323063.1986825,0
+VTI.US,D,20130424,000000,68.4579,68.6731,68.3112,68.5185,1233886.4460544,0
+VTI.US,D,20130425,000000,68.7099,69.1324,68.6325,68.7941,1330210.0172895,0
+VTI.US,D,20130426,000000,68.7009,68.8289,68.4401,68.6682,1364922.1951351,0
+VTI.US,D,20130429,000000,68.8527,69.2553,68.7525,69.1066,2514098.1425822,0
+VTI.US,D,20130430,000000,69.1204,69.3466,68.8388,69.3109,2065751.6689077,0
+VTI.US,D,20130501,000000,69.1899,69.2395,68.5729,68.6077,2562886.5582256,0
+VTI.US,D,20130502,000000,68.7693,69.3684,68.7693,69.3248,1917949.6596496,0
+VTI.US,D,20130503,000000,69.9328,70.2581,69.8216,69.9734,2827761.0032443,0
+VTI.US,D,20130506,000000,70.0666,70.3285,70.024,70.2432,2229935.7934684,0
+VTI.US,D,20130507,000000,70.4317,70.6399,70.1986,70.632,2334692.4033784,0
+VTI.US,D,20130508,000000,70.5447,70.9583,70.512,70.9583,2058827.9868679,0
+VTI.US,D,20130509,000000,70.9424,71.0793,70.5626,70.7242,1774359.1284575,0
+VTI.US,D,20130510,000000,70.8164,71.0357,70.6221,71.0357,1582131.4197618,0
+VTI.US,D,20130513,000000,70.9424,71.1527,70.748,71.0545,1525270.9204705,0
+VTI.US,D,20130514,000000,71.1189,71.835,71.1189,71.7835,1708915.3606057,0
+VTI.US,D,20130515,000000,71.6754,72.3012,71.6416,72.0979,3255842.5744406,0
+VTI.US,D,20130516,000000,72.0711,72.2655,71.713,71.8004,2380859.3579319,0
+VTI.US,D,20130517,000000,72.1049,72.5452,72.0136,72.5362,1827784.505467,0
+VTI.US,D,20130520,000000,72.4758,72.7941,72.3835,72.5274,1994661.6771703,0
+VTI.US,D,20130521,000000,72.5858,72.8735,72.3498,72.6434,1760081.2398066,0
+VTI.US,D,20130522,000000,72.7058,73.3823,71.6268,71.9303,4008695.951794,0
+VTI.US,D,20130523,000000,71.1933,71.9392,71.0545,71.7904,3262717.8602756,0
+VTI.US,D,20130524,000000,71.3401,71.713,71.1021,71.7032,1366741.0858297,0
+VTI.US,D,20130528,000000,72.4926,72.8199,71.9124,72.1663,2516835.5529124,0
+VTI.US,D,20130529,000000,71.7904,71.8956,71.2599,71.6734,2872834.00192,0
+VTI.US,D,20130530,000000,71.7586,72.2735,71.6942,71.9699,1934324.7171722,0
+VTI.US,D,20130531,000000,71.7716,72.1753,70.9553,71.0188,2379629.2877283,0
+VTI.US,D,20130603,000000,71.1626,71.3401,70.5626,71.2965,4296506.1648396,0
+VTI.US,D,20130604,000000,71.3897,71.6168,70.5903,70.9533,2743507.2438191,0
+VTI.US,D,20130605,000000,70.7748,70.879,69.8882,69.9476,3495087.1960354,0
+VTI.US,D,20130606,000000,69.9318,70.6151,69.5381,70.6052,3125633.5938576,0
+VTI.US,D,20130607,000000,71.0763,71.5405,70.761,71.477,2838102.6672434,0
+VTI.US,D,20130610,000000,71.7518,71.7586,71.2965,71.5048,4323950.8459409,0
+VTI.US,D,20130611,000000,70.871,71.3897,70.5903,70.7838,2494680.1736868,0
+VTI.US,D,20130612,000000,71.2727,71.3143,70.1004,70.1837,3048123.0389587,0
+VTI.US,D,20130613,000000,70.1272,71.3917,69.9645,71.2727,4865624.3591739,0
+VTI.US,D,20130614,000000,71.1903,71.4621,70.7262,70.871,1962202.9476076,0
+VTI.US,D,20130617,000000,71.3491,71.6754,71.0029,71.3669,2868205.106588,0
+VTI.US,D,20130618,000000,71.4463,72.0631,71.4463,71.9055,2486273.3496228,0
+VTI.US,D,20130619,000000,71.7825,72.0215,70.9622,70.989,5278634.5456126,0
+VTI.US,D,20130620,000000,70.3385,70.3385,69.0134,69.2186,5854304.3761628,0
+VTI.US,D,20130621,000000,69.6243,69.7522,68.6523,69.4011,5017103.4717376,0
+VTI.US,D,20130624,000000,68.6692,69.0936,67.8916,68.5115,6352783.2684163,0
+VTI.US,D,20130625,000000,69.1364,69.4161,68.6692,69.1948,3100566.3763138,0
+VTI.US,D,20130626,000000,69.7612,70.0052,69.4637,69.8376,2949265.724755,0
+VTI.US,D,20130627,000000,70.2859,70.6052,70.2591,70.3563,2612275.8934111,0
+VTI.US,D,20130628,000000,70.2075,70.5318,69.8544,69.9893,3570846.4132754,0
+VTI.US,D,20130701,000000,70.5139,71.0684,70.3623,70.5745,2476803.8255632,0
+VTI.US,D,20130702,000000,70.5457,71.0238,70.2174,70.4971,2313306.3221571,0
+VTI.US,D,20130703,000000,70.2591,70.7688,70.1272,70.5963,1186823.153459,0
+VTI.US,D,20130705,000000,71.1319,71.3719,70.5457,71.3541,2874939.236826,0
+VTI.US,D,20130708,000000,71.717,71.9303,71.591,71.7348,2330021.1613672,0
+VTI.US,D,20130709,000000,72.1573,72.3518,71.8608,72.2407,2633797.0807037,0
+VTI.US,D,20130710,000000,72.2149,72.4956,72.0631,72.2754,5196893.3558166,0
+VTI.US,D,20130711,000000,73.173,73.3496,72.9043,73.3248,4205221.8484225,0
+VTI.US,D,20130712,000000,73.2672,73.5142,73.1819,73.3892,2529272.3692749,0
+VTI.US,D,20130715,000000,73.5767,73.7493,73.426,73.6719,2764125.0352901,0
+VTI.US,D,20130716,000000,73.7165,73.7423,73.1641,73.3416,1934560.6486703,0
+VTI.US,D,20130717,000000,73.664,73.7671,73.4536,73.5767,2029983.8488464,0
+VTI.US,D,20130718,000000,73.7324,74.1559,73.664,73.9943,2480491.0114114,0
+VTI.US,D,20130719,000000,73.8247,74.1043,73.7423,74.1043,1894924.156993,0
+VTI.US,D,20130722,000000,74.2402,74.3512,74.0517,74.263,2505233.5710817,0
+VTI.US,D,20130723,000000,74.4436,74.503,74.0875,74.1301,2262125.3191423,0
+VTI.US,D,20130724,000000,74.4604,74.4931,73.6808,73.8345,3540569.5459429,0
+VTI.US,D,20130725,000000,73.656,74.138,73.6114,74.1043,2104585.5901899,0
+VTI.US,D,20130726,000000,73.8485,74.138,73.4814,74.1123,2179376.8833352,0
+VTI.US,D,20130729,000000,74.0121,74.138,73.6719,73.8573,1986537.1643005,0
+VTI.US,D,20130730,000000,74.1123,74.1837,73.7423,73.9357,1629792.6071366,0
+VTI.US,D,20130731,000000,74.02,74.503,73.9258,74.0121,2612112.5562201,0
+VTI.US,D,20130801,000000,74.5853,75.0098,74.5606,74.9523,2860420.3754057,0
+VTI.US,D,20130802,000000,74.869,75.0257,74.6647,74.9821,2627430.9632727,0
+VTI.US,D,20130805,000000,74.9345,75.0862,74.7897,74.991,1378801.8233512,0
+VTI.US,D,20130806,000000,74.9345,74.9613,74.3056,74.503,1875399.3131456,0
+VTI.US,D,20130807,000000,74.2164,74.3146,73.9019,74.2075,1822177.6034976,0
+VTI.US,D,20130808,000000,74.5784,74.6567,74.1301,74.51,2659073.0068805,0
+VTI.US,D,20130809,000000,74.4178,74.6488,74.0517,74.3236,2976220.3942834,0
+VTI.US,D,20130812,000000,73.9873,74.3602,73.8663,74.272,1301783.2965338,0
+VTI.US,D,20130813,000000,74.4356,74.5378,73.9258,74.4356,1533366.1939666,0
+VTI.US,D,20130814,000000,74.4178,74.503,74.0269,74.0438,1617651.209274,0
+VTI.US,D,20130815,000000,73.5052,73.5052,72.8517,72.9469,3224287.2406996,0
+VTI.US,D,20130816,000000,72.8785,73.0957,72.5828,72.7108,5824147.4910878,0
+VTI.US,D,20130819,000000,72.5154,72.8596,72.2149,72.2149,2494829.3953182,0
+VTI.US,D,20130820,000000,72.33,72.931,72.2754,72.692,2418391.6229575,0
+VTI.US,D,20130821,000000,72.4956,72.8873,72.0631,72.2665,3665858.2457112,0
+VTI.US,D,20130822,000000,72.4242,73.0451,72.4242,72.9121,2439304.8329283,0
+VTI.US,D,20130823,000000,73.1561,73.2861,72.7991,73.2157,1498566.298,0
+VTI.US,D,20130826,000000,73.3109,73.538,72.931,73.0273,2340975.8439596,0
+VTI.US,D,20130827,000000,72.2754,72.5154,71.6932,71.7348,2584414.8032981,0
+VTI.US,D,20130828,000000,71.725,72.2497,71.6258,71.9957,1705692.9799738,0
+VTI.US,D,20130829,000000,71.8608,72.5402,71.834,72.1901,1525232.6068085,0
+VTI.US,D,20130830,000000,72.3389,72.3458,71.6406,71.7666,2879323.1263715,0
+VTI.US,D,20130903,000000,72.6166,72.7416,71.8242,72.1307,2134578.1298196,0
+VTI.US,D,20130904,000000,72.1911,72.8824,72.0621,72.7773,3083928.1644279,0
+VTI.US,D,20130905,000000,72.8179,73.0411,72.8021,72.8636,1785016.3760417,0
+VTI.US,D,20130906,000000,73.1463,73.3466,72.2229,72.9261,2135040.9185273,0
+VTI.US,D,20130909,000000,73.173,73.7671,73.1641,73.7423,2139244.3305593,0
+VTI.US,D,20130910,000000,74.2174,74.3176,74.02,74.3176,4080769.9996943,0
+VTI.US,D,20130911,000000,74.2492,74.5189,74.0686,74.51,1858263.0236526,0
+VTI.US,D,20130912,000000,74.5288,74.6042,74.2075,74.2798,1328333.6561018,0
+VTI.US,D,20130913,000000,74.394,74.506,74.1846,74.4386,2118145.6018038,0
+VTI.US,D,20130916,000000,75.2886,75.35,74.7569,74.869,2983239.8604783,0
+VTI.US,D,20130917,000000,74.9573,75.2608,74.9573,75.2608,1956945.9098683,0
+VTI.US,D,20130918,000000,75.2766,76.2992,74.987,76.1494,3192384.0592371,0
+VTI.US,D,20130919,000000,76.2566,76.3944,75.9094,76.0284,3123545.4992741,0
+VTI.US,D,20130920,000000,76.1058,76.197,75.4145,75.5197,3157766.6572925,0
+VTI.US,D,20130923,000000,75.2955,75.4433,74.8561,75.1764,3040364.5223872,0
+VTI.US,D,20130924,000000,75.0664,75.5107,74.8729,75.0594,4717768.9124396,0
+VTI.US,D,20130925,000000,75.1546,75.2866,74.8205,74.9206,1581432.699556,0
+VTI.US,D,20130926,000000,75.0495,75.4244,74.9483,75.2132,1422300.9371188,0
+VTI.US,D,20130927,000000,74.8561,74.987,74.6835,74.9117,2279092.2219187,0
+VTI.US,D,20130930,000000,74.3344,74.7609,74.0974,74.5645,2964714.1966079,0
+VTI.US,D,20131001,000000,74.6429,75.2688,74.5804,75.2132,3615534.2588219,0
+VTI.US,D,20131002,000000,74.7847,75.1278,74.5318,75.0832,2367949.6703191,0
+VTI.US,D,20131003,000000,74.8968,74.997,74.0448,74.4465,9713366.3206985,0
+VTI.US,D,20131004,000000,74.4971,75.0664,74.385,74.987,2950225.5828156,0
+VTI.US,D,20131007,000000,74.394,74.7441,74.265,74.3176,1879268.9930158,0
+VTI.US,D,20131008,000000,74.2263,74.377,73.299,73.3317,4034019.2659211,0
+VTI.US,D,20131009,000000,73.4884,73.5936,72.8457,73.2831,4453916.837246,0
+VTI.US,D,20131010,000000,74.0785,74.9652,74.0597,74.9305,4754021.7028027,0
+VTI.US,D,20131011,000000,74.8472,75.4849,74.7767,75.4601,3682781.7935543,0
+VTI.US,D,20131014,000000,74.9652,75.8221,74.8472,75.7904,2176257.3446384,0
+VTI.US,D,20131015,000000,75.6873,75.841,75.0991,75.2132,3059990.1916612,0
+VTI.US,D,20131016,000000,75.7051,76.2824,75.6079,76.2665,2853734.6413725,0
+VTI.US,D,20131017,000000,76.0126,76.8616,75.9342,76.8268,5220511.7119811,0
+VTI.US,D,20131018,000000,77.167,77.3961,76.9468,77.3713,3522581.2815958,0
+VTI.US,D,20131021,000000,77.4527,77.536,77.176,77.3327,2893632.2709045,0
+VTI.US,D,20131022,000000,77.6015,78.0339,77.4219,77.771,4417165.969276,0
+VTI.US,D,20131023,000000,77.5578,77.6015,77.1006,77.4041,3267218.7073159,0
+VTI.US,D,20131024,000000,77.6263,77.7453,77.3416,77.7056,2014068.5552687,0
+VTI.US,D,20131025,000000,77.9,77.9863,77.6352,77.9863,2396460.0761788,0
+VTI.US,D,20131028,000000,77.9684,78.137,77.8068,78.0428,2014764.2507118,0
+VTI.US,D,20131029,000000,78.2223,78.4336,78.0944,78.4336,1709644.3284395,0
+VTI.US,D,20131030,000000,78.5635,78.6042,77.6798,77.9774,3104730.4664294,0
+VTI.US,D,20131031,000000,77.9188,78.2223,77.5667,77.7453,3454115.7757109,0
+VTI.US,D,20131101,000000,77.7889,78.0855,77.4131,77.8464,2912377.7342049,0
+VTI.US,D,20131104,000000,78.1043,78.2392,77.891,78.2045,4048044.0827514,0
+VTI.US,D,20131105,000000,78.0081,78.146,77.6441,77.9774,2705177.4496696,0
+VTI.US,D,20131106,000000,78.3335,78.4713,77.9863,78.1817,3120855.4768943,0
+VTI.US,D,20131107,000000,78.4247,78.4247,77.0758,77.1412,3380990.1186118,0
+VTI.US,D,20131108,000000,77.1988,78.1717,77.1333,78.1717,3101014.0412076,0
+VTI.US,D,20131111,000000,78.0855,78.3245,78.0339,78.2223,2032984.4135399,0
+VTI.US,D,20131112,000000,78.0616,78.2223,77.8068,78.1043,2430831.4640828,0
+VTI.US,D,20131113,000000,77.7364,78.7768,77.6699,78.7678,2160476.1488779,0
+VTI.US,D,20131114,000000,78.8928,79.1923,78.6756,79.1407,2317024.7638876,0
+VTI.US,D,20131115,000000,79.1407,79.4899,79.1169,79.4899,1908883.437296,0
+VTI.US,D,20131118,000000,79.7279,79.7279,78.9315,79.1169,3671417.7597301,0
+VTI.US,D,20131119,000000,79.1001,79.3064,78.7341,78.8838,2149627.3329834,0
+VTI.US,D,20131120,000000,79.0207,79.2697,78.3999,78.6399,2270299.236471,0
+VTI.US,D,20131121,000000,78.9216,79.3966,78.8174,79.3461,3198104.8939384,0
+VTI.US,D,20131122,000000,79.4452,79.7527,79.3064,79.7358,3158881.7865099,0
+VTI.US,D,20131125,000000,79.9312,79.9411,79.5424,79.6516,2021260.4329431,0
+VTI.US,D,20131126,000000,79.6516,79.9769,79.5613,79.7279,1592916.7156378,0
+VTI.US,D,20131127,000000,79.9054,80.0017,79.7626,79.96,1740708.6423532,0
+VTI.US,D,20131129,000000,80.0235,80.2565,79.8459,79.8459,1098623.0868395,0
+VTI.US,D,20131202,000000,80.0175,80.1187,79.5762,79.6754,3772733.1978326,0
+VTI.US,D,20131203,000000,79.4542,79.6188,79.0644,79.3699,2502764.356386,0
+VTI.US,D,20131204,000000,79.0901,79.6426,78.6756,79.2607,2704602.7447385,0
+VTI.US,D,20131205,000000,79.2339,79.3371,78.9632,79.0297,2568875.5885614,0
+VTI.US,D,20131206,000000,79.7983,79.9411,79.5246,79.8459,2435090.3300994,0
+VTI.US,D,20131209,000000,80.1821,80.2069,79.9233,80.0235,2503358.2181483,0
+VTI.US,D,20131210,000000,79.9054,80.0929,79.7279,79.7626,2826145.7799112,0
+VTI.US,D,20131211,000000,79.8648,79.8648,78.6904,78.7768,4570299.6270891,0
+VTI.US,D,20131212,000000,78.742,78.9126,78.4157,78.631,4216511.2714311,0
+VTI.US,D,20131213,000000,78.8522,78.876,78.4812,78.6578,4238438.7851927,0
+VTI.US,D,20131216,000000,79.0644,79.4046,79.0138,79.2101,3770378.9241231,0
+VTI.US,D,20131217,000000,79.3223,79.3223,78.751,78.9721,3972067.08259,0
+VTI.US,D,20131218,000000,79.1407,80.2565,78.3999,80.2466,4807532.7814246,0
+VTI.US,D,20131219,000000,80.0771,80.1723,79.8251,80.1365,7467392.226632,0
+VTI.US,D,20131220,000000,80.2685,80.8427,80.2516,80.6682,7261774.9012933,0
+VTI.US,D,20131223,000000,81.1075,81.2007,80.9419,81.1492,3619125.6605149,0
+VTI.US,D,20131224,000000,81.2384,81.424,81.1571,81.3704,1592763.4609894,0
+VTI.US,D,20131226,000000,81.5846,81.7899,81.4676,81.7591,3438434.3971227,0
+VTI.US,D,20131227,000000,81.8693,82.0299,81.6124,81.7066,2771955.1379144,0
+VTI.US,D,20131230,000000,81.7591,81.8087,81.5935,81.7333,3694995.7857241,0
+VTI.US,D,20131231,000000,81.8603,82.1013,81.8087,82.0309,5350016.931087,0
+VTI.US,D,20140102,000000,81.8941,81.8941,81.0897,81.3108,4359468.6189444,0
+VTI.US,D,20140103,000000,81.4894,81.6183,81.2007,81.294,3749152.1470759,0
+VTI.US,D,20140106,000000,81.6699,81.7244,80.9597,81.0827,3706095.6569307,0
+VTI.US,D,20140107,000000,81.407,81.7403,81.3257,81.6024,3060329.9733486,0
+VTI.US,D,20140108,000000,81.6183,81.7721,81.3188,81.66,4423670.2175414,0
+VTI.US,D,20140109,000000,81.9515,81.9515,81.3257,81.7333,4023062.5668202,0
+VTI.US,D,20140110,000000,81.9099,81.9863,81.4992,81.9615,3395355.7253837,0
+VTI.US,D,20140113,000000,81.8851,81.9952,80.7217,80.9261,5054468.3665552,0
+VTI.US,D,20140114,000000,81.1829,81.8693,81.0133,81.8167,3110991.7254169,0
+VTI.US,D,20140115,000000,82.0477,82.3482,81.9615,82.2253,2952627.2444754,0
+VTI.US,D,20140116,000000,82.141,82.2005,81.9189,82.1668,3576022.7906735,0
+VTI.US,D,20140117,000000,82.1013,82.2084,81.7165,81.8503,3176261.0652808,0
+VTI.US,D,20140121,000000,82.3562,82.4038,81.6183,82.1221,6498180.5912517,0
+VTI.US,D,20140122,000000,82.3304,82.3562,82.022,82.2788,2175976.0416984,0
+VTI.US,D,20140123,000000,81.9019,81.9714,81.1641,81.5677,3769368.6533493,0
+VTI.US,D,20140124,000000,81.0461,81.1492,79.7814,79.8082,8510112.6557323,0
+VTI.US,D,20140127,000000,79.8082,80.0453,78.8571,79.2955,7795785.6821101,0
+VTI.US,D,20140128,000000,79.4363,79.9342,79.3599,79.8489,11852373.711506,0
+VTI.US,D,20140129,000000,79.2519,79.602,78.8313,79.0277,5519473.2172008,0
+VTI.US,D,20140130,000000,79.7289,80.202,79.4988,79.9541,2971061.1572079,0
+VTI.US,D,20140131,000000,79.0535,80.0046,78.9176,79.4284,4795374.2432394,0
+VTI.US,D,20140203,000000,79.3966,79.5772,77.4279,77.5647,7681399.2357124,0
+VTI.US,D,20140204,000000,78.0091,78.3602,77.6342,78.1539,4007550.5749486,0
+VTI.US,D,20140205,000000,77.8385,78.1985,77.3029,78.0349,3984283.0912683,0
+VTI.US,D,20140206,000000,78.2421,78.9959,78.1241,78.986,3785599.530512,0
+VTI.US,D,20140207,000000,79.481,80.0552,79.1309,80.0046,4141080.7450814,0
+VTI.US,D,20140210,000000,80.0621,80.1663,79.7547,80.0959,3998841.274605,0
+VTI.US,D,20140211,000000,80.3795,81.2007,80.2337,81.0133,5013911.3387337,0
+VTI.US,D,20140212,000000,81.1641,81.424,80.9261,81.1244,3658408.254945,0
+VTI.US,D,20140213,000000,80.5074,81.6887,80.5074,81.6183,3188093.9373383,0
+VTI.US,D,20140214,000000,81.5846,82.141,81.4338,82.0121,2624554.4138538,0
+VTI.US,D,20140218,000000,82.1489,82.3304,81.9019,82.251,3515518.4604674,0
+VTI.US,D,20140219,000000,82.0735,82.5248,81.6183,81.7066,2713535.877529,0
+VTI.US,D,20140220,000000,81.7988,82.379,81.525,82.251,3107998.2185032,0
+VTI.US,D,20140221,000000,82.4316,82.5496,82.1221,82.1846,2282560.6165912,0
+VTI.US,D,20140224,000000,82.4216,83.1854,82.3652,82.6547,2756816.200121,0
+VTI.US,D,20140225,000000,82.7559,82.9622,82.3404,82.622,2838346.6647756,0
+VTI.US,D,20140226,000000,82.8125,83.0416,82.4852,82.7023,2262202.9547207,0
+VTI.US,D,20140227,000000,82.6399,83.1418,82.5,83.1418,1863871.9421304,0
+VTI.US,D,20140228,000000,83.0971,83.6863,82.7291,83.2954,2692695.2618652,0
+VTI.US,D,20140303,000000,82.5248,82.8531,82.1092,82.6885,3207999.9012981,0
+VTI.US,D,20140304,000000,83.7487,84.1068,83.4978,83.9888,3631270.0831404,0
+VTI.US,D,20140305,000000,84.0334,84.1316,83.8846,84.0066,2169460.702636,0
+VTI.US,D,20140306,000000,84.2704,84.3686,84.0423,84.1594,2437456.70286,0
+VTI.US,D,20140307,000000,84.5263,84.5353,83.8092,84.1316,2703562.2263366,0
+VTI.US,D,20140310,000000,84.083,84.1504,83.5771,84.076,3024553.0789989,0
+VTI.US,D,20140311,000000,84.2367,84.3488,83.4085,83.6059,4348172.1381561,0
+VTI.US,D,20140312,000000,83.2686,83.6863,82.9801,83.6625,2602466.587664,0
+VTI.US,D,20140313,000000,83.962,84.0423,82.4594,82.6945,4072014.3196544,0
+VTI.US,D,20140314,000000,82.5328,83.0158,82.4683,82.5962,3382125.4129146,0
+VTI.US,D,20140317,000000,83.0336,83.5147,83.0078,83.2518,3199032.4878625,0
+VTI.US,D,20140318,000000,83.5057,84.0512,83.3827,83.962,4295388.0108593,0
+VTI.US,D,20140319,000000,83.9888,84.0512,82.9701,83.4839,3163290.882412,0
+VTI.US,D,20140320,000000,83.2856,83.9699,83.1338,83.9014,1715371.2126664,0
+VTI.US,D,20140321,000000,84.2932,84.4033,83.5057,83.5969,3299628.0324195,0
+VTI.US,D,20140324,000000,83.9193,83.9798,82.7202,83.107,4586745.2624103,0
+VTI.US,D,20140325,000000,83.4869,83.8142,82.9642,83.4036,2027170.8194462,0
+VTI.US,D,20140326,000000,83.7646,83.8737,82.6895,82.7033,3371508.495501,0
+VTI.US,D,20140327,000000,82.5328,82.8839,82.1906,82.5328,4465002.5928929,0
+VTI.US,D,20140328,000000,82.7767,83.3946,82.6945,82.9017,1785080.9043147,0
+VTI.US,D,20140331,000000,83.4036,83.8142,83.357,83.7189,3467552.7803045,0
+VTI.US,D,20140401,000000,84.0234,84.4113,83.96,84.3755,4520187.3735954,0
+VTI.US,D,20140402,000000,84.5739,84.7425,84.3279,84.6383,3324286.9069859,0
+VTI.US,D,20140403,000000,84.7921,84.81,84.1385,84.4113,2526081.2445252,0
+VTI.US,D,20140404,000000,84.8972,84.9052,83.117,83.2498,3524073.4979084,0
+VTI.US,D,20140407,000000,82.9721,83.1536,82.0091,82.2501,6174791.1016924,0
+VTI.US,D,20140408,000000,82.2501,82.7857,81.8999,82.6141,4340758.4445434,0
+VTI.US,D,20140409,000000,82.8839,83.6019,82.6478,83.6019,2299717.0711695,0
+VTI.US,D,20140410,000000,83.5721,83.6217,81.6233,81.7621,3822239.4905129,0
+VTI.US,D,20140411,000000,81.3059,81.8663,80.8259,80.9528,3935288.9917549,0
+VTI.US,D,20140414,000000,81.6153,81.7691,80.8437,81.5042,3782097.8634487,0
+VTI.US,D,20140415,000000,81.6847,82.1162,80.7653,82.0636,3887790.1333168,0
+VTI.US,D,20140416,000000,82.6409,82.9285,82.2422,82.9205,5237368.7150426,0
+VTI.US,D,20140417,000000,82.8233,83.2895,82.6815,83.0822,2609140.222646,0
+VTI.US,D,20140421,000000,83.1268,83.4234,82.9463,83.4234,3542724.1853078,0
+VTI.US,D,20140422,000000,83.5375,84.0978,83.4809,83.8499,2843477.6707317,0
+VTI.US,D,20140423,000000,83.8499,83.8995,83.5721,83.6387,2093765.0054146,0
+VTI.US,D,20140424,000000,84.0403,84.0899,83.2806,83.7467,1713028.0297538,0
+VTI.US,D,20140425,000000,83.4809,83.5285,82.7469,82.9285,2244269.1361038,0
+VTI.US,D,20140428,000000,83.232,83.5017,82.1568,83.0515,2382075.3125759,0
+VTI.US,D,20140429,000000,83.3133,83.5721,83.117,83.4651,3565445.1951762,0
+VTI.US,D,20140430,000000,83.4651,83.7983,83.109,83.7735,1657723.2667938,0
+VTI.US,D,20140501,000000,83.6387,84.0403,83.4423,83.7983,2068005.1171907,0
+VTI.US,D,20140502,000000,83.8231,84.202,83.6217,83.7289,1965166.2068933,0
+VTI.US,D,20140505,000000,83.3302,83.9163,83.0267,83.8667,1514515.8722226,0
+VTI.US,D,20140506,000000,83.6605,83.7378,83.0654,83.0902,1554669.598338,0
+VTI.US,D,20140507,000000,83.3401,83.4938,82.5962,83.4809,1914146.5245608,0
+VTI.US,D,20140508,000000,83.3946,84.0046,83.0267,83.2558,2169534.3051974,0
+VTI.US,D,20140509,000000,83.2558,83.4651,82.8839,83.4651,1906245.844138,0
+VTI.US,D,20140512,000000,83.84,84.4321,83.7913,84.4113,2150757.5860147,0
+VTI.US,D,20140513,000000,84.5173,84.6631,84.2922,84.3577,1777353.6436254,0
+VTI.US,D,20140514,000000,84.2922,84.3379,83.7646,83.8896,1615329.199701,0
+VTI.US,D,20140515,000000,83.6307,83.6833,82.6409,83.117,2502156.379064,0
+VTI.US,D,20140516,000000,83.2498,83.4809,82.8303,83.472,1338656.1632698,0
+VTI.US,D,20140519,000000,83.2628,83.8995,83.1268,83.8588,1408682.4467574,0
+VTI.US,D,20140520,000000,83.7646,83.8499,82.992,83.232,2164118.9715384,0
+VTI.US,D,20140521,000000,83.5097,83.9342,83.4036,83.8737,1497724.4056885,0
+VTI.US,D,20140522,000000,83.9074,84.3379,83.7735,84.1574,1120437.6761235,0
+VTI.US,D,20140523,000000,84.2625,84.6135,84.1851,84.5987,1364359.589255,0
+VTI.US,D,20140527,000000,84.8903,85.169,84.8456,85.1531,1698393.2190931,0
+VTI.US,D,20140528,000000,85.169,85.2583,84.8814,85.0628,1610242.5569326,0
+VTI.US,D,20140529,000000,85.2583,85.5141,85.0351,85.5141,1536959.6121682,0
+VTI.US,D,20140530,000000,85.4129,85.6183,85.286,85.531,1681935.4847207,0
+VTI.US,D,20140602,000000,85.7184,85.7542,85.169,85.6371,3216276.6605618,0
+VTI.US,D,20140603,000000,85.4209,85.654,85.3089,85.6024,1096672.1148362,0
+VTI.US,D,20140604,000000,85.3614,85.8682,85.3177,85.781,2042226.0721356,0
+VTI.US,D,20140605,000000,85.9118,86.5446,85.5846,86.4772,2092607.5295181,0
+VTI.US,D,20140606,000000,86.7302,86.9592,86.625,86.9126,2246252.3722437,0
+VTI.US,D,20140609,000000,86.9126,87.3222,86.865,87.0663,1959834.5583384,0
+VTI.US,D,20140610,000000,86.9225,87.0495,86.7222,87.0495,1827501.1860184,0
+VTI.US,D,20140611,000000,86.7946,86.8472,86.5198,86.749,2408595.424516,0
+VTI.US,D,20140612,000000,86.6528,86.6825,85.9456,86.1439,2558258.6711478,0
+VTI.US,D,20140613,000000,86.2847,86.4851,85.9902,86.4266,2444061.776552,0
+VTI.US,D,20140616,000000,86.2847,86.6616,86.1628,86.4931,3234294.1642826,0
+VTI.US,D,20140617,000000,86.3819,86.9126,86.2937,86.7946,1268747.8455313,0
+VTI.US,D,20140618,000000,86.8114,87.469,86.6438,87.4422,1544021.4250423,0
+VTI.US,D,20140619,000000,87.5216,87.6088,87.2003,87.5484,2480603.9358891,0
+VTI.US,D,20140620,000000,87.7834,87.7834,87.591,87.7566,2273569.0050533,0
+VTI.US,D,20140623,000000,87.7755,87.83,87.5563,87.7298,1523482.2774039,0
+VTI.US,D,20140624,000000,87.5752,88.0363,87.0306,87.1099,1870640.3530134,0
+VTI.US,D,20140625,000000,86.9493,87.6268,86.9126,87.5563,1599136.6362004,0
+VTI.US,D,20140626,000000,87.5652,87.5652,86.8967,87.5047,1650935.6990799,0
+VTI.US,D,20140627,000000,87.2974,87.7566,87.2974,87.7388,1598675.8640011,0
+VTI.US,D,20140630,000000,87.583,87.8995,87.583,87.7755,1856052.9303031,0
+VTI.US,D,20140701,000000,88.0363,88.681,87.9739,88.3964,2108505.6827733,0
+VTI.US,D,20140702,000000,88.3964,88.5124,88.2853,88.3478,1744269.7964183,0
+VTI.US,D,20140703,000000,88.6076,88.8278,88.5422,88.8099,1144446.2266887,0
+VTI.US,D,20140707,000000,88.6632,88.6711,88.2525,88.3478,2550365.0485048,0
+VTI.US,D,20140708,000000,88.2763,88.2763,87.4085,87.6802,2469701.6825184,0
+VTI.US,D,20140709,000000,87.8995,88.1187,87.6714,88.0641,2164213.7474394,0
+VTI.US,D,20140710,000000,87.1279,87.9341,86.9929,87.6714,1813535.8561898,0
+VTI.US,D,20140711,000000,87.6534,87.7924,87.3659,87.7477,1452837.9340517,0
+VTI.US,D,20140714,000000,88.2426,88.3279,88.1187,88.1771,1229363.4174204,0
+VTI.US,D,20140715,000000,88.2426,88.3964,87.5484,87.9481,3004303.3003346,0
+VTI.US,D,20140716,000000,88.2853,88.3795,87.9341,88.1771,2241566.0064186,0
+VTI.US,D,20140717,000000,87.8747,88.2228,87.0306,87.1457,2296199.2720378,0
+VTI.US,D,20140718,000000,87.4085,88.1871,87.3589,88.1017,1155065.1606107,0
+VTI.US,D,20140721,000000,87.8548,88.3021,87.4978,87.8895,1663441.0767324,0
+VTI.US,D,20140722,000000,88.2327,88.5124,88.1871,88.3378,1389319.9318467,0
+VTI.US,D,20140723,000000,88.4856,88.6453,88.2932,88.5422,853964.13983999,0
+VTI.US,D,20140724,000000,88.7008,88.7623,88.4618,88.558,1073634.5131284,0
+VTI.US,D,20140725,000000,88.2853,88.3378,87.9173,88.1017,1328356.8459498,0
+VTI.US,D,20140728,000000,88.1375,88.2228,87.5484,88.0731,1379026.6640523,0
+VTI.US,D,20140729,000000,88.2327,88.3795,87.7298,87.7477,1264809.604371,0
+VTI.US,D,20140730,000000,88.0819,88.2059,87.4353,87.8122,1800525.3431504,0
+VTI.US,D,20140731,000000,87.2003,87.35,86.023,86.023,3408187.7774181,0
+VTI.US,D,20140801,000000,85.8592,86.3741,85.3515,85.8097,5979591.0594227,0
+VTI.US,D,20140804,000000,86.023,86.5724,85.5667,86.3919,3849450.2566247,0
+VTI.US,D,20140805,000000,86.1787,86.3641,85.3247,85.6371,3311810.7687071,0
+VTI.US,D,20140806,000000,85.2295,86.0577,85.1442,85.654,2044381.7197548,0
+VTI.US,D,20140807,000000,86.1439,86.1439,85.0064,85.2037,3842020.4309437,0
+VTI.US,D,20140808,000000,85.3515,86.2253,85.1859,86.1876,1816563.6437485,0
+VTI.US,D,20140811,000000,86.5198,86.8808,86.4355,86.4931,2297882.0484067,0
+VTI.US,D,20140812,000000,86.3919,86.6736,86.0497,86.3463,1594552.1040561,0
+VTI.US,D,20140813,000000,86.6884,87.0207,86.5119,86.9493,1400816.0469796,0
+VTI.US,D,20140814,000000,87.0495,87.3321,86.9929,87.3321,2145411.8219002,0
+VTI.US,D,20140815,000000,87.5652,87.7477,86.6884,87.3401,4359895.1104986,0
+VTI.US,D,20140818,000000,87.8548,88.1683,87.7388,88.1375,3152074.0537107,0
+VTI.US,D,20140819,000000,88.3279,88.6264,88.2426,88.567,2199290.913329,0
+VTI.US,D,20140820,000000,88.3964,88.8545,88.3378,88.7703,3396948.7671229,0
+VTI.US,D,20140821,000000,88.8367,89.0975,88.6711,88.9735,1846156.9146892,0
+VTI.US,D,20140822,000000,88.9469,89.0589,88.6453,88.8367,2024860.9089244,0
+VTI.US,D,20140825,000000,89.3564,89.4824,89.162,89.3098,1410722.1451361,0
+VTI.US,D,20140826,000000,89.3922,89.6649,89.3634,89.4724,1698417.4171954,0
+VTI.US,D,20140827,000000,89.534,89.5875,89.283,89.4199,1338570.4616573,0
+VTI.US,D,20140828,000000,89.0777,89.3922,88.9964,89.3286,1657244.3460178,0
+VTI.US,D,20140829,000000,89.4824,89.647,89.1948,89.5964,2013942.5234855,0
+VTI.US,D,20140902,000000,89.7511,89.9327,89.3188,89.6649,2015595.0522263,0
+VTI.US,D,20140903,000000,90.0348,90.0785,89.4378,89.5706,1766936.3605564,0
+VTI.US,D,20140904,000000,89.7035,90.0348,89.1531,89.3832,1844860.299704,0
+VTI.US,D,20140905,000000,89.3465,89.8007,89.0143,89.7909,1732817.0362188,0
+VTI.US,D,20140908,000000,89.6748,89.8395,89.3098,89.6143,1642009.6240692,0
+VTI.US,D,20140909,000000,89.5002,89.5608,88.8189,88.9795,1502762.6522521,0
+VTI.US,D,20140910,000000,89.0301,89.3564,88.7098,89.3188,1496677.837761,0
+VTI.US,D,20140911,000000,88.9647,89.4904,88.9101,89.4824,1875201.6953096,0
+VTI.US,D,20140912,000000,89.4278,89.4278,88.6453,88.9002,2872243.1649205,0
+VTI.US,D,20140915,000000,88.9191,89.0401,88.4528,88.6711,4459514.6649269,0
+VTI.US,D,20140916,000000,88.443,89.4278,88.4242,89.3009,1440563.4466261,0
+VTI.US,D,20140917,000000,89.4378,89.8395,88.9964,89.3922,2417698.9522773,0
+VTI.US,D,20140918,000000,89.7115,89.8989,89.5964,89.8543,2120813.4425897,0
+VTI.US,D,20140919,000000,90.2084,90.2084,89.4724,89.6847,2241170.7707466,0
+VTI.US,D,20140922,000000,89.4824,89.526,88.6909,88.8467,2705107.8801254,0
+VTI.US,D,20140923,000000,88.5996,88.9191,88.2853,88.2853,2278655.6478217,0
+VTI.US,D,20140924,000000,88.3537,89.0222,88.0641,88.9735,2728783.706783,0
+VTI.US,D,20140925,000000,88.7534,88.8189,87.5484,87.5752,3463624.6216869,0
+VTI.US,D,20140926,000000,87.7566,88.4618,87.601,88.2932,2570922.3447199,0
+VTI.US,D,20140929,000000,87.5216,88.2426,87.4174,88.1375,3263788.6263053,0
+VTI.US,D,20140930,000000,88.2605,88.3716,87.6178,87.716,2470560.7151525,0
+VTI.US,D,20141001,000000,87.601,87.8022,86.3463,86.5625,4605651.0381388,0
+VTI.US,D,20141002,000000,86.5198,86.9047,85.6123,86.6071,3736706.2564251,0
+VTI.US,D,20141003,000000,87.2459,87.7388,86.9493,87.5752,2658971.1731997,0
+VTI.US,D,20141006,000000,87.8469,88.0363,87.1279,87.3996,2030010.0634573,0
+VTI.US,D,20141007,000000,87.0118,87.1279,86.0259,86.0527,2483821.2752497,0
+VTI.US,D,20141008,000000,86.139,87.5652,85.5489,87.478,3989090.4476053,0
+VTI.US,D,20141009,000000,87.3321,87.4353,85.6649,85.6798,3488365.1648487,0
+VTI.US,D,20141010,000000,85.6798,86.0696,84.6057,84.6145,4368822.1937636,0
+VTI.US,D,20141013,000000,84.6562,84.917,83.2042,83.2618,6177834.013065,0
+VTI.US,D,20141014,000000,83.7467,84.4727,83.2122,83.5196,4517583.0528281,0
+VTI.US,D,20141015,000000,82.4752,83.355,81.0807,83.0544,9541357.1347849,0
+VTI.US,D,20141016,000000,81.2533,83.8003,81.2533,83.238,7303361.3567197,0
+VTI.US,D,20141017,000000,84.4241,84.7366,83.7567,84.1444,4449432.1222739,0
+VTI.US,D,20141020,000000,84.0602,85.0212,83.9798,84.9846,2871344.8103702,0
+VTI.US,D,20141021,000000,85.4357,86.739,85.4357,86.6736,4621760.9247897,0
+VTI.US,D,20141022,000000,86.8967,87.0574,85.9486,85.9932,4508022.7858845,0
+VTI.US,D,20141023,000000,86.8967,87.5752,86.6825,87.0306,4860901.6961953,0
+VTI.US,D,20141024,000000,87.1357,87.6624,86.8114,87.6366,3346681.2424723,0
+VTI.US,D,20141027,000000,87.4522,87.601,86.9414,87.5136,2984621.1688219,0
+VTI.US,D,20141028,000000,87.8747,88.6632,87.7566,88.6552,3287428.1558095,0
+VTI.US,D,20141029,000000,88.7623,88.9647,87.8995,88.5224,3025294.1458839,0
+VTI.US,D,20141030,000000,88.2763,89.3009,88.1375,89.0678,2993231.6602474,0
+VTI.US,D,20141031,000000,90.2788,90.2788,89.6937,90.1241,3781485.8531096,0
+VTI.US,D,20141103,000000,90.2788,90.5149,89.9605,90.1776,4238747.3109979,0
+VTI.US,D,20141104,000000,90.017,90.0695,89.3732,89.8463,2982621.8006137,0
+VTI.US,D,20141105,000000,90.5407,90.5585,89.9515,90.2788,2978216.7377287,0
+VTI.US,D,20141106,000000,90.3889,90.7043,89.9981,90.7043,2419418.0257996,0
+VTI.US,D,20141107,000000,90.7133,90.8689,90.4157,90.7767,2015517.4166479,0
+VTI.US,D,20141110,000000,90.8689,91.0683,90.6963,91.0683,3374175.3280327,0
+VTI.US,D,20141111,000000,91.1228,91.1764,90.8878,91.1407,1359672.2151756,0
+VTI.US,D,20141112,000000,90.8055,91.223,90.741,91.1308,1257845.5921607,0
+VTI.US,D,20141113,000000,91.2418,91.4591,90.7321,91.115,1928774.2774417,0
+VTI.US,D,20141114,000000,91.1684,91.2498,90.9235,91.1228,2509033.6814076,0
+VTI.US,D,20141117,000000,91.0683,91.223,90.8233,91.115,1673134.4332389,0
+VTI.US,D,20141118,000000,91.1764,91.8141,91.1586,91.6425,1715114.1078288,0
+VTI.US,D,20141119,000000,91.5285,91.5969,91.0058,91.4144,2044173.0111219,0
+VTI.US,D,20141120,000000,91.0584,91.6872,90.9235,91.6703,1734185.2372569,0
+VTI.US,D,20141121,000000,92.5689,92.6512,91.8866,92.1603,3965245.234231,0
+VTI.US,D,20141124,000000,92.3983,92.5045,92.2823,92.5045,4606246.9164096,0
+VTI.US,D,20141125,000000,92.6324,92.7623,92.2823,92.4847,2667012.0009654,0
+VTI.US,D,20141126,000000,92.5045,92.7068,92.3825,92.6889,1359995.8647948,0
+VTI.US,D,20141128,000000,92.6611,92.7147,92.2634,92.3547,1089628.4505388,0
+VTI.US,D,20141201,000000,92.2823,92.319,91.4333,91.5771,3179383.6287404,0
+VTI.US,D,20141202,000000,91.6614,92.2734,91.6267,92.1514,2828738.0016273,0
+VTI.US,D,20141203,000000,92.2248,92.6979,92.1692,92.559,3808210.6406655,0
+VTI.US,D,20141204,000000,92.4469,92.7147,92.0552,92.4559,2790401.149698,0
+VTI.US,D,20141205,000000,92.5779,92.8456,92.4469,92.6611,3825720.9924909,0
+VTI.US,D,20141208,000000,92.5045,92.7623,91.6614,92.0066,2389329.7020147,0
+VTI.US,D,20141209,000000,91.115,92.1325,90.8134,92.064,3513419.2750871,0
+VTI.US,D,20141210,000000,91.8141,92.0066,90.4336,90.5585,4048004.760835,0
+VTI.US,D,20141211,000000,91.0683,91.833,90.7589,90.9671,3855085.3897134,0
+VTI.US,D,20141212,000000,90.2788,90.7499,89.526,89.534,4566654.78792,0
+VTI.US,D,20141215,000000,89.8891,90.2688,88.5818,88.8823,4995460.2856787,0
+VTI.US,D,20141216,000000,88.3964,90.1152,88.2059,88.2327,8687963.666859,0
+VTI.US,D,20141217,000000,88.5908,90.2888,88.3795,90.1152,5711835.0237138,0
+VTI.US,D,20141218,000000,91.4591,92.2545,91.0058,92.2545,7368652.8781774,0
+VTI.US,D,20141219,000000,92.3636,92.921,92.1692,92.6235,4126919.8139254,0
+VTI.US,D,20141222,000000,92.8922,93.0073,92.559,92.9974,6464194.3564772,0
+VTI.US,D,20141223,000000,93.2325,93.4079,93.041,93.2047,4650488.1053165,0
+VTI.US,D,20141224,000000,93.5131,93.5131,93.2146,93.2325,1954840.6749624,0
+VTI.US,D,20141226,000000,93.4735,93.7492,93.4357,93.5231,3781351.7552923,0
+VTI.US,D,20141229,000000,93.5231,93.8057,93.4546,93.7115,4301653.3028639,0
+VTI.US,D,20141230,000000,93.5756,93.5944,93.2047,93.2503,5135422.1097701,0
+VTI.US,D,20141231,000000,93.3713,93.5518,92.311,92.3289,2553855.6247713,0
+VTI.US,D,20150102,000000,92.7435,92.9498,91.6872,92.2634,6083145.8302483,0
+VTI.US,D,20150105,000000,91.7616,91.9312,90.4712,90.6705,6180943.4692192,0
+VTI.US,D,20150106,000000,90.8431,91.0227,89.283,89.771,4852069.3888312,0
+VTI.US,D,20150107,000000,90.6607,90.977,90.1984,90.8521,4203799.2016542,0
+VTI.US,D,20150108,000000,91.6347,92.5203,91.5385,92.4559,3210380.3896184,0
+VTI.US,D,20150109,000000,92.5977,92.6235,91.3797,91.6872,3757131.4713314,0
+VTI.US,D,20150112,000000,91.9312,91.9312,90.6875,91.0405,4254788.6363587,0
+VTI.US,D,20150113,000000,91.7447,92.3289,90.0874,90.8233,3371136.449677,0
+VTI.US,D,20150114,000000,89.9168,90.4068,89.2731,90.3324,3779160.8187739,0
+VTI.US,D,20150115,000000,90.6329,90.8055,89.3376,89.41,6446236.339758,0
+VTI.US,D,20150116,000000,89.3732,90.6785,89.2047,90.6041,3179052.9213414,0
+VTI.US,D,20150120,000000,90.9483,91.0504,89.8811,90.7231,3658462.7006753,0
+VTI.US,D,20150121,000000,90.5327,91.4055,90.2422,91.1407,3581476.4379945,0
+VTI.US,D,20150122,000000,91.6614,92.5877,90.8134,92.5123,4114260.1733704,0
+VTI.US,D,20150123,000000,92.4181,92.559,92.0552,92.1166,5249050.3489603,0
+VTI.US,D,20150126,000000,92.1166,92.5045,91.6267,92.4945,4714791.5375943,0
+VTI.US,D,20150127,000000,91.7794,91.9887,90.8967,91.4055,3110546.0770316,0
+VTI.US,D,20150128,000000,92.0164,92.0908,90.0695,90.1776,3926010.0277513,0
+VTI.US,D,20150129,000000,90.3234,91.1228,89.5518,91.0405,2993364.7498105,0
+VTI.US,D,20150130,000000,90.2986,91.0306,89.6649,89.7909,5151487.6332332,0
+VTI.US,D,20150202,000000,90.143,90.8689,89.0589,90.8055,4687977.0154088,0
+VTI.US,D,20150203,000000,91.3609,92.2178,91.1952,92.2079,3814058.5154043,0
+VTI.US,D,20150204,000000,91.833,92.4469,91.6614,91.8776,3607104.2449098,0
+VTI.US,D,20150205,000000,92.2823,92.9498,92.188,92.8834,3632057.5297216,0
+VTI.US,D,20150206,000000,93.0986,93.3515,92.3368,92.6056,3265782.9532421,0
+VTI.US,D,20150209,000000,92.1692,92.6235,91.9708,92.1514,2036599.0050809,0
+VTI.US,D,20150210,000000,92.7524,93.2325,92.188,93.0986,2142719.7830118,0
+VTI.US,D,20150211,000000,92.9022,93.3713,92.6423,93.1461,2508142.3846371,0
+VTI.US,D,20150212,000000,93.6083,94.0497,93.4357,94.0318,5101514.5188281,0
+VTI.US,D,20150213,000000,94.0685,94.4653,93.9942,94.4533,3613908.9529463,0
+VTI.US,D,20150217,000000,94.3681,94.7232,94.1796,94.6081,4761258.9519189,0
+VTI.US,D,20150218,000000,94.4067,94.7132,94.3095,94.6636,2919211.681615,0
+VTI.US,D,20150219,000000,94.3869,94.8342,94.3026,94.6338,2696988.4085269,0
+VTI.US,D,20150220,000000,94.4533,95.2329,94.0685,95.1943,2758505.0260154,0
+VTI.US,D,20150223,000000,95.0792,95.1943,94.8154,95.1943,3483390.4383037,0
+VTI.US,D,20150224,000000,95.1943,95.4918,94.984,95.3926,3279611.1604906,0
+VTI.US,D,20150225,000000,95.3658,95.6058,95.1853,95.3559,3044920.8234121,0
+VTI.US,D,20150226,000000,95.3361,95.4025,94.9651,95.2984,1999985.259691,0
+VTI.US,D,20150227,000000,95.2429,95.3559,94.9195,94.9651,2095803.6955391,0
+VTI.US,D,20150302,000000,95.0495,95.5612,94.9651,95.5414,3078235.560846,0
+VTI.US,D,20150303,000000,95.2587,95.473,94.7032,95.1655,3003147.8409466,0
+VTI.US,D,20150304,000000,94.854,94.9096,94.2481,94.7598,2238725.7541532,0
+VTI.US,D,20150305,000000,94.9741,95.0395,94.5992,94.9195,2012088.3438916,0
+VTI.US,D,20150306,000000,94.4533,94.625,93.4079,93.5944,3213485.8127555,0
+VTI.US,D,20150309,000000,93.7214,94.1023,93.647,93.9386,2098656.0468556,0
+VTI.US,D,20150310,000000,93.2879,93.2879,92.5045,92.5045,4068605.4119836,0
+VTI.US,D,20150311,000000,92.6512,92.7524,92.311,92.4469,3526232.1702904,0
+VTI.US,D,20150312,000000,92.7524,93.6282,92.6889,92.7147,4486639.7294262,0
+VTI.US,D,20150313,000000,93.5329,93.9386,92.4747,93.9386,2383159.185911,0
+VTI.US,D,20150316,000000,93.4933,94.2749,93.4279,94.2579,3107396.2907068,0
+VTI.US,D,20150317,000000,93.882,94.2283,93.6083,94.0586,2013808.4256683,0
+VTI.US,D,20150318,000000,93.882,95.4918,93.5131,95.1655,4205350.9049684,0
+VTI.US,D,20150319,000000,94.9741,95.1277,94.5506,94.8054,4479177.6396087,0
+VTI.US,D,20150320,000000,95.346,95.8379,95.2587,95.586,1998883.2377791,0
+VTI.US,D,20150323,000000,95.5612,95.8865,95.4442,95.4442,2392803.1379587,0
+VTI.US,D,20150324,000000,95.4144,95.578,94.8898,94.9384,3902015.5927459,0
+VTI.US,D,20150325,000000,95.0495,95.1853,93.4546,93.4546,3219190.5153885,0
+VTI.US,D,20150326,000000,93.1084,93.7412,92.7435,93.2701,3616305.5733348,0
+VTI.US,D,20150327,000000,93.2701,93.6083,93.1372,93.5329,3768747.5687219,0
+VTI.US,D,20150330,000000,94.1419,94.854,94.0785,94.7032,2155040.6501337,0
+VTI.US,D,20150331,000000,94.1607,95.1079,93.6282,93.8434,2373695.711377,0
+VTI.US,D,20150401,000000,93.9862,93.9862,93.0986,93.6738,12600550.805576,0
+VTI.US,D,20150402,000000,93.6569,94.2481,93.5131,93.9684,2332627.498643,0
+VTI.US,D,20150406,000000,93.5657,94.8739,93.4546,94.6081,2498787.8015637,0
+VTI.US,D,20150407,000000,94.5049,94.9929,94.3095,94.3095,2267035.5174142,0
+VTI.US,D,20150408,000000,94.495,94.8898,94.2669,94.7032,2804591.3202278,0
+VTI.US,D,20150409,000000,94.6736,95.1477,94.2847,95.0495,2530265.4997262,0
+VTI.US,D,20150410,000000,95.224,95.5116,95.0792,95.4918,2749512.4062232,0
+VTI.US,D,20150413,000000,95.4144,95.7606,95.0981,95.1277,4028044.3511449,0
+VTI.US,D,20150414,000000,95.0891,95.3658,94.6338,95.2507,1669358.5210154,0
+VTI.US,D,20150415,000000,95.586,95.9807,95.4541,95.7318,1728175.0335814,0
+VTI.US,D,20150416,000000,95.578,95.9331,95.4442,95.6832,1702964.643932,0
+VTI.US,D,20150417,000000,95.1377,95.224,94.1607,94.5704,3036231.6881537,0
+VTI.US,D,20150420,000000,95.1079,95.5414,95.0593,95.346,2291309.2388512,0
+VTI.US,D,20150421,000000,95.7794,95.8479,95.1853,95.3271,4468166.4947774,0
+VTI.US,D,20150422,000000,95.4541,95.828,94.984,95.7219,1679075.0673701,0
+VTI.US,D,20150423,000000,95.5116,96.3219,95.473,96.0095,2674887.4750317,0
+VTI.US,D,20150424,000000,96.196,96.2694,95.9232,96.1285,2028567.2516037,0
+VTI.US,D,20150427,000000,96.3716,96.4876,95.5314,95.6158,2088646.0985098,0
+VTI.US,D,20150428,000000,95.8677,95.9421,94.9552,95.8776,2965483.4946122,0
+VTI.US,D,20150429,000000,95.3926,95.7893,95.0693,95.464,2779221.6264044,0
+VTI.US,D,20150430,000000,95.2041,95.3182,94.0318,94.4067,4154893.8285161,0
+VTI.US,D,20150501,000000,94.864,95.3658,94.7032,95.2984,4485039.6299072,0
+VTI.US,D,20150504,000000,95.586,95.952,95.4918,95.6158,1957798.8929768,0
+VTI.US,D,20150505,000000,95.5314,95.6932,94.3869,94.4752,1934372.1051226,0
+VTI.US,D,20150506,000000,94.8442,94.9929,93.6371,94.2283,4218725.3977976,0
+VTI.US,D,20150507,000000,94.3968,94.8243,93.9584,94.5704,2700924.6331786,0
+VTI.US,D,20150508,000000,95.4828,95.8955,95.4541,95.7794,2052877.2701942,0
+VTI.US,D,20150511,000000,95.6634,95.8955,95.3271,95.3738,1893458.1552912,0
+VTI.US,D,20150512,000000,94.9384,95.3926,94.4256,95.1079,1894142.7599374,0
+VTI.US,D,20150513,000000,95.6058,95.6346,95.0306,95.1655,2770625.2505385,0
+VTI.US,D,20150514,000000,95.6534,96.1285,95.473,96.0889,1804670.2764351,0
+VTI.US,D,20150515,000000,96.1583,96.2594,95.9054,96.2128,2128650.6029939,0
+VTI.US,D,20150518,000000,96.0889,96.6909,96.0293,96.553,3164419.1189349,0
+VTI.US,D,20150519,000000,96.5828,96.7454,96.3517,96.5074,3251182.4232263,0
+VTI.US,D,20150520,000000,96.5074,96.8407,96.2991,96.4498,2832277.9823527,0
+VTI.US,D,20150521,000000,96.4012,96.8228,96.3219,96.6998,1687187.4811886,0
+VTI.US,D,20150522,000000,96.5828,96.7355,96.44,96.5074,1357390.5357733,0
+VTI.US,D,20150526,000000,96.2892,96.2892,95.2687,95.5116,2544591.7845818,0
+VTI.US,D,20150527,000000,95.7794,96.4876,95.5612,96.3716,2927894.7673478,0
+VTI.US,D,20150528,000000,96.2396,96.3219,95.8776,96.309,2311149.6662837,0
+VTI.US,D,20150529,000000,96.2594,96.2892,95.5414,95.6436,2220635.6561253,0
+VTI.US,D,20150601,000000,96.0789,96.2297,95.4442,95.8865,2691164.7318906,0
+VTI.US,D,20150602,000000,95.586,96.2039,95.346,95.828,2200224.5567787,0
+VTI.US,D,20150603,000000,95.9421,96.44,95.8578,96.1583,1978484.2374836,0
+VTI.US,D,20150604,000000,95.828,96.0789,95.1943,95.3827,2109330.4347623,0
+VTI.US,D,20150605,000000,95.3083,95.5612,94.7975,95.3083,3819949.7450763,0
+VTI.US,D,20150608,000000,95.2785,95.346,94.6537,94.7132,3417575.6328823,0
+VTI.US,D,20150609,000000,94.7232,94.9384,94.2749,94.625,3401386.0941444,0
+VTI.US,D,20150610,000000,95.1377,95.952,95.0395,95.7983,1820032.0384211,0
+VTI.US,D,20150611,000000,96.196,96.2793,95.8865,96.0591,2114730.6446072,0
+VTI.US,D,20150612,000000,95.6158,95.828,95.2785,95.4442,1703763.18131,0
+VTI.US,D,20150615,000000,94.7499,95.1943,94.378,95.0107,3274502.3361284,0
+VTI.US,D,20150616,000000,94.9096,95.586,94.864,95.5216,2976696.2902966,0
+VTI.US,D,20150617,000000,95.6634,95.9807,95.1754,95.6733,2184525.0296138,0
+VTI.US,D,20150618,000000,95.8865,96.9191,95.8865,96.6224,2852705.2137677,0
+VTI.US,D,20150619,000000,96.5927,96.6224,96.1385,96.2128,1983738.2504601,0
+VTI.US,D,20150622,000000,96.8407,97.0459,96.6522,96.7742,2131041.1738569,0
+VTI.US,D,20150623,000000,96.8893,97.0073,96.6611,96.8793,3520208.8593095,0
+VTI.US,D,20150624,000000,96.7454,96.8695,96.1385,96.1583,5635127.0392101,0
+VTI.US,D,20150625,000000,96.4202,96.4588,95.7794,95.8677,2412051.7201374,0
+VTI.US,D,20150626,000000,96.0393,96.1385,95.4918,95.8082,1711273.6673323,0
+VTI.US,D,20150629,000000,94.9463,95.3559,93.7313,93.7968,4144879.8471531,0
+VTI.US,D,20150630,000000,94.5704,94.5902,93.7591,94.0408,3862051.4184324,0
+VTI.US,D,20150701,000000,94.9384,95.0207,94.2847,94.6537,13673230.501916,0
+VTI.US,D,20150702,000000,94.9651,95.0981,94.3185,94.5317,3572861.9135518,0
+VTI.US,D,20150706,000000,94.0219,94.7232,93.7026,94.3026,2925285.4053092,0
+VTI.US,D,20150707,000000,94.4067,94.9195,93.0986,94.8154,3788606.1447311,0
+VTI.US,D,20150708,000000,94.1122,94.2847,93.0807,93.2413,3344030.5420089,0
+VTI.US,D,20150709,000000,94.1607,94.625,93.3981,93.4357,3487407.3232967,0
+VTI.US,D,20150710,000000,94.5317,94.7688,94.1122,94.5506,3905584.812845,0
+VTI.US,D,20150713,000000,95.4342,95.6932,95.2507,95.6256,3226149.4863276,0
+VTI.US,D,20150714,000000,95.6058,96.2396,95.4442,96.0591,2608580.6415287,0
+VTI.US,D,20150715,000000,96.1186,96.2991,95.712,95.9421,2908049.298644,0
+VTI.US,D,20150716,000000,96.5242,96.6224,96.3517,96.6026,1495185.6214484,0
+VTI.US,D,20150717,000000,96.6611,96.6611,96.3517,96.6324,1473908.4316879,0
+VTI.US,D,20150720,000000,96.7058,96.8407,96.4688,96.6423,1523519.5828118,0
+VTI.US,D,20150721,000000,96.553,96.6998,96.0491,96.2297,1890036.1403148,0
+VTI.US,D,20150722,000000,95.8776,96.2396,95.7983,96.0789,2107712.1866665,0
+VTI.US,D,20150723,000000,96.2128,96.2694,95.3738,95.5314,1785917.7553549,0
+VTI.US,D,20150724,000000,95.5692,95.6346,94.3581,94.5139,2359300.8652314,0
+VTI.US,D,20150727,000000,94.0785,94.4157,93.6837,93.891,3366336.15112,0
+VTI.US,D,20150728,000000,94.1707,95.1277,93.8334,95.0306,2501765.1764091,0
+VTI.US,D,20150729,000000,95.0792,95.7794,94.9741,95.6634,1848159.3076601,0
+VTI.US,D,20150730,000000,95.4244,95.8379,95.0693,95.7506,1582009.4209958,0
+VTI.US,D,20150731,000000,96.0591,96.0889,95.5314,95.6436,2756765.7874077,0
+VTI.US,D,20150803,000000,95.7893,95.7893,94.8154,95.3182,3020658.192772,0
+VTI.US,D,20150804,000000,95.3182,95.5692,94.9195,95.1655,1820625.9001834,0
+VTI.US,D,20150805,000000,95.6436,96.0889,95.3271,95.473,1426459.9859631,0
+VTI.US,D,20150806,000000,95.7219,95.7219,94.2481,94.6736,2241021.5491153,0
+VTI.US,D,20150807,000000,94.5704,94.6338,93.9287,94.3968,3749464.7058981,0
+VTI.US,D,20150810,000000,94.9929,95.6534,94.9651,95.586,2254501.9086424,0
+VTI.US,D,20150811,000000,94.9195,95.1277,94.3383,94.7232,2085891.547857,0
+VTI.US,D,20150812,000000,94.0318,94.9463,93.2413,94.8243,2971373.7160302,0
+VTI.US,D,20150813,000000,94.8342,95.1377,94.4067,94.6834,4034276.3707587,0
+VTI.US,D,20150814,000000,94.6338,95.1277,94.495,95.0593,1313695.8206782,0
+VTI.US,D,20150817,000000,94.8154,95.6634,94.4653,95.6534,1978905.6877665,0
+VTI.US,D,20150818,000000,95.586,95.6932,95.2429,95.4244,3066502.5059607,0
+VTI.US,D,20150819,000000,94.9651,95.3182,94.0963,94.5506,2484242.7255326,0
+VTI.US,D,20150820,000000,93.8434,94.0318,92.4945,92.5045,4981571.5831743,0
+VTI.US,D,20150821,000000,91.6783,92.0552,89.7909,89.8395,11239627.346858,0
+VTI.US,D,20150824,000000,84.7197,88.9964,81.7313,86.2293,20637934.374737,0
+VTI.US,D,20150825,000000,89.1253,89.3922,85.1313,85.2007,10486567.27738,0
+VTI.US,D,20150826,000000,87.8747,88.3864,85.5895,88.2932,9443348.7706725,0
+VTI.US,D,20150827,000000,89.6143,90.5684,88.6909,90.4336,9989766.1202238,0
+VTI.US,D,20150828,000000,90.1608,90.7965,89.9605,90.5049,5877885.4269196,0
+VTI.US,D,20150831,000000,90.1072,90.5327,89.5964,89.8197,5150431.9910175,0
+VTI.US,D,20150901,000000,87.839,88.6076,86.7846,87.1873,10542212.830282,0
+VTI.US,D,20150902,000000,88.567,88.8278,87.4878,88.8278,8740020.8428305,0
+VTI.US,D,20150903,000000,89.2731,90.0269,88.6711,88.9389,5861617.244349,0
+VTI.US,D,20150904,000000,87.8122,88.2426,87.2319,87.6714,4913181.6963594,0
+VTI.US,D,20150908,000000,89.283,89.9168,88.8099,89.8811,3802829.5876517,0
+VTI.US,D,20150909,000000,90.7231,90.8689,88.4856,88.6552,4200065.6361098,0
+VTI.US,D,20150910,000000,88.6552,89.6937,88.434,89.1154,4205594.9025007,0
+VTI.US,D,20150911,000000,88.7951,89.534,88.4946,89.5171,2284767.6851779,0
+VTI.US,D,20150914,000000,89.5608,89.5608,88.9389,89.1769,4222712.0351626,0
+VTI.US,D,20150915,000000,89.4724,90.497,89.2295,90.2986,2717508.3993342,0
+VTI.US,D,20150916,000000,90.4068,91.1586,90.26,91.0683,2784987.8325476,0
+VTI.US,D,20150917,000000,91.0882,92.3021,90.7231,90.9394,5378361.9832472,0
+VTI.US,D,20150918,000000,89.6847,90.4256,89.283,89.5002,3722834.6942431,0
+VTI.US,D,20150921,000000,90.0081,90.5407,89.3564,89.8543,3049771.5346824,0
+VTI.US,D,20150922,000000,88.7623,88.9735,88.0641,88.6552,3452360.405035,0
+VTI.US,D,20150923,000000,88.7951,89.0063,88.1771,88.4776,2035600.8333584,0
+VTI.US,D,20150924,000000,87.8995,88.3478,87.0881,88.1603,4236785.2481976,0
+VTI.US,D,20150925,000000,88.9964,89.0975,87.5077,87.9817,5590222.4189966,0
+VTI.US,D,20150928,000000,87.4998,87.5612,85.5033,85.6262,6347088.6483259,0
+VTI.US,D,20150929,000000,85.8831,86.4217,85.1224,85.6094,5149599.1729943,0
+VTI.US,D,20150930,000000,86.6616,87.2637,86.1667,87.1983,4242991.0532005,0
+VTI.US,D,20151001,000000,87.4085,87.5524,86.3067,87.3748,4311936.4881156,0
+VTI.US,D,20151002,000000,86.5258,88.6552,86.015,88.6453,4137252.4036362,0
+VTI.US,D,20151005,000000,89.3009,90.4157,89.2473,90.2788,3855820.4070728,0
+VTI.US,D,20151006,000000,90.2788,90.5049,89.5518,89.9892,2788547.9783584,0
+VTI.US,D,20151007,000000,90.4881,90.8689,89.8295,90.7965,2925330.7767512,0
+VTI.US,D,20151008,000000,90.5684,91.7616,90.4336,91.5871,2854098.6211623,0
+VTI.US,D,20151009,000000,91.6872,91.9123,91.3609,91.7159,1867330.2542604,0
+VTI.US,D,20151012,000000,91.7348,91.8241,91.4333,91.7348,1902101.9191076,0
+VTI.US,D,20151013,000000,91.232,92.0164,90.9671,91.0584,2514455.0645921,0
+VTI.US,D,20151014,000000,91.0227,91.3708,90.4336,90.5942,2154326.8061139,0
+VTI.US,D,20151015,000000,90.9066,91.9708,90.6517,91.961,2511288.1379448,0
+VTI.US,D,20151016,000000,92.188,92.3368,91.7348,92.311,2153309.4775603,0
+VTI.US,D,20151019,000000,92.1325,92.4469,91.833,92.4083,1650533.4056281,0
+VTI.US,D,20151020,000000,92.2079,92.6611,92.0354,92.311,2044623.7007785,0
+VTI.US,D,20151021,000000,92.4847,92.6135,91.5027,91.5871,2012584.4049902,0
+VTI.US,D,20151022,000000,92.1166,93.1372,91.9708,92.93,2240598.0823239,0
+VTI.US,D,20151023,000000,93.7492,94.0318,93.3515,93.891,2721976.982238,0
+VTI.US,D,20151026,000000,93.8434,93.882,93.5131,93.6837,3484917.9435157,0
+VTI.US,D,20151027,000000,93.4933,93.5944,92.9776,93.3891,1908652.5470693,0
+VTI.US,D,20151028,000000,93.5944,94.6081,93.3069,94.5902,2741563.3295956,0
+VTI.US,D,20151029,000000,94.2669,94.6636,94.2283,94.4355,3019159.9269338,0
+VTI.US,D,20151030,000000,94.625,94.7598,94.0586,94.0884,2494191.1703682,0
+VTI.US,D,20151102,000000,94.3095,95.4025,94.2283,95.346,3845123.8375723,0
+VTI.US,D,20151103,000000,95.1565,95.8955,95.0107,95.5692,3510472.1478695,0
+VTI.US,D,20151104,000000,95.8578,95.8776,95.0306,95.346,3275930.024168,0
+VTI.US,D,20151105,000000,95.4442,95.586,94.6934,95.2429,2427172.509354,0
+VTI.US,D,20151106,000000,95.0306,95.2687,94.4157,95.2587,2353584.0635471,0
+VTI.US,D,20151109,000000,95.3182,95.3182,93.8057,94.3026,2967064.4373003,0
+VTI.US,D,20151110,000000,94.0318,94.5317,93.8722,94.495,1817518.4605377,0
+VTI.US,D,20151111,000000,94.7499,94.7499,94.0884,94.0963,1519542.0197352,0
+VTI.US,D,20151112,000000,93.6083,93.778,92.6979,92.6979,3521371.3764775,0
+VTI.US,D,20151113,000000,92.5203,92.6324,91.6961,91.7249,3400459.5084746,0
+VTI.US,D,20151116,000000,91.6872,93.0708,91.5871,93.0608,2983611.9063023,0
+VTI.US,D,20151117,000000,93.2047,93.7115,92.7147,92.9398,2539589.8351717,0
+VTI.US,D,20151118,000000,93.2701,94.495,93.2325,94.4067,2384260.1995688,0
+VTI.US,D,20151119,000000,94.4067,94.5704,94.1707,94.3026,1837896.2874937,0
+VTI.US,D,20151120,000000,94.7132,95.0495,94.4752,94.7032,1770196.0465961,0
+VTI.US,D,20151123,000000,94.7132,95.0495,94.3869,94.5992,3560544.0711926,0
+VTI.US,D,20151124,000000,94.1221,95.0495,93.891,94.864,2301389.7649957,0
+VTI.US,D,20151125,000000,94.9741,95.1079,94.733,94.9384,2060815.2560248,0
+VTI.US,D,20151127,000000,95.0495,95.1943,94.7032,95.0792,625385.84011769,0
+VTI.US,D,20151130,000000,95.2141,95.2687,94.5992,94.6537,4096040.0105422,0
+VTI.US,D,20151201,000000,95.0495,95.578,94.8442,95.5612,2767587.3804371,0
+VTI.US,D,20151202,000000,95.4918,95.6256,94.3869,94.5406,3325888.0147592,0
+VTI.US,D,20151203,000000,94.7688,94.9463,92.7911,93.1561,3787690.6498583,0
+VTI.US,D,20151204,000000,93.4735,95.0018,93.3069,94.864,5118126.5161031,0
+VTI.US,D,20151207,000000,94.7132,94.7499,93.6837,94.1023,3397177.6408411,0
+VTI.US,D,20151208,000000,93.5944,93.9773,92.9874,93.5657,3565743.6384388,0
+VTI.US,D,20151209,000000,93.2413,94.2937,92.2922,92.7435,4732521.6888495,0
+VTI.US,D,20151210,000000,92.9022,93.6837,92.6711,93.0262,4171897.028446,0
+VTI.US,D,20151211,000000,92.0164,92.2446,91.0405,91.1952,5774645.2314246,0
+VTI.US,D,20151214,000000,91.2944,91.6167,90.26,91.5195,8194104.5956491,0
+VTI.US,D,20151215,000000,92.2545,92.911,92.1791,92.4945,3303662.057735,0
+VTI.US,D,20151216,000000,93.165,93.9942,92.4747,93.8334,6761521.4815329,0
+VTI.US,D,20151217,000000,94.013,94.0318,92.4559,92.4559,5592486.9580765,0
+VTI.US,D,20151218,000000,92.0164,92.1791,90.8878,90.8878,4763541.6395756,0
+VTI.US,D,20151221,000000,91.6703,91.7537,90.9324,91.6167,3647988.9553674,0
+VTI.US,D,20151222,000000,92.081,92.6056,91.5285,92.4281,3238136.6212877,0
+VTI.US,D,20151223,000000,92.9498,93.6282,92.8387,93.5944,3762586.1269067,0
+VTI.US,D,20151224,000000,93.4833,93.8057,93.3613,93.4933,1644119.9002465,0
+VTI.US,D,20151228,000000,93.1848,93.2879,92.6611,93.2879,3916989.1768397,0
+VTI.US,D,20151229,000000,93.8722,94.3581,93.7591,94.2669,2823579.7728061,0
+VTI.US,D,20151230,000000,94.1122,94.1519,93.5131,93.5756,2708613.5802058,0
+VTI.US,D,20151231,000000,93.2225,93.5756,92.6423,92.6423,4111862.5447275,0
+VTI.US,D,20160104,000000,91.1228,91.4591,90.2422,91.2676,6909686.4623266,0
+VTI.US,D,20160105,000000,91.4144,91.6614,90.8689,91.4759,4111490.4989036,0
+VTI.US,D,20160106,000000,90.1984,90.8055,89.6847,90.251,4202015.5998589,0
+VTI.US,D,20160107,000000,88.7455,89.5429,87.829,88.0313,10419509.29445,0
+VTI.US,D,20160108,000000,88.4856,88.8189,86.862,87.0306,7897398.5552208,0
+VTI.US,D,20160111,000000,87.5444,87.6515,85.9724,86.9781,7726652.7119015,0
+VTI.US,D,20160112,000000,87.7656,88.0959,86.4157,87.5722,5016705.2113028,0
+VTI.US,D,20160113,000000,87.9441,88.1236,85.0847,85.3148,6935697.4058627,0
+VTI.US,D,20160114,000000,85.5994,87.2161,84.683,86.622,5724359.5581973,0
+VTI.US,D,20160115,000000,84.4351,85.167,83.6981,84.8348,9118942.9608138,0
+VTI.US,D,20160119,000000,85.7859,85.8752,83.9461,84.7108,8370358.5320197,0
+VTI.US,D,20160120,000000,83.4998,84.6295,81.54,83.8747,15585872.711113,0
+VTI.US,D,20160121,000000,84.1236,85.2463,83.3411,84.205,8067939.7229242,0
+VTI.US,D,20160122,000000,85.5737,86.0696,85.2335,86.0001,4166762.997727,0
+VTI.US,D,20160125,000000,85.8484,85.8564,84.4877,84.5977,5032391.6311623,0
+VTI.US,D,20160126,000000,84.924,86.009,84.7812,85.8752,3752239.4216362,0
+VTI.US,D,20160127,000000,85.6351,86.4514,84.4351,84.8972,5856451.9577479,0
+VTI.US,D,20160128,000000,85.776,85.8652,84.4351,85.2335,5111482.1204949,0
+VTI.US,D,20160129,000000,85.6798,87.3748,85.5925,87.349,5633965.5302965,0
+VTI.US,D,20160201,000000,86.8352,87.7745,86.4951,87.3659,4355369.0571018,0
+VTI.US,D,20160202,000000,86.6131,86.6587,85.4209,85.6798,3689551.2126914,0
+VTI.US,D,20160203,000000,86.2471,86.4246,84.2922,86.1955,6143689.4823708,0
+VTI.US,D,20160204,000000,85.9823,86.986,85.6966,86.3999,3863280.4803818,0
+VTI.US,D,20160205,000000,86.1142,86.1687,84.3468,84.6235,4495480.1028242,0
+VTI.US,D,20160208,000000,83.6793,83.84,82.1688,83.3054,7096273.9966621,0
+VTI.US,D,20160209,000000,82.4732,83.9193,82.3492,83.2022,5396636.5918056,0
+VTI.US,D,20160210,000000,83.6703,84.6295,83.1695,83.2538,4021965.5861794,0
+VTI.US,D,20160211,000000,82.0725,82.6697,81.3515,82.2214,8149292.7348281,0
+VTI.US,D,20160212,000000,83.0336,83.84,82.625,83.8231,3318566.0722845,0
+VTI.US,D,20160216,000000,84.9418,85.3614,84.3567,85.3515,4025752.5892,0
+VTI.US,D,20160217,000000,85.9634,86.9929,85.8038,86.7628,4091920.2836142,0
+VTI.US,D,20160218,000000,86.9681,86.986,86.2471,86.4157,2737851.9456451,0
+VTI.US,D,20160219,000000,86.0329,86.4861,85.6629,86.4355,2525759.6114146,0
+VTI.US,D,20160222,000000,87.2727,87.7656,87.1517,87.6972,2516399.9870699,0
+VTI.US,D,20160223,000000,87.3916,87.5176,86.5853,86.6408,3606695.9019323,0
+VTI.US,D,20160224,000000,85.7958,87.1803,85.2711,87.0822,3662195.2579655,0
+VTI.US,D,20160225,000000,87.2965,88.1137,86.8938,88.1137,5584548.9722458,0
+VTI.US,D,20160226,000000,88.5422,88.6176,87.9123,88.0393,3595929.7628875,0
+VTI.US,D,20160229,000000,88.0493,88.558,87.3391,87.3391,3095006.8622949,0
+VTI.US,D,20160301,000000,88.0591,89.4378,87.8013,89.4199,3327309.6532733,0
+VTI.US,D,20160302,000000,89.292,89.9327,89.0589,89.9168,4043249.8337198,0
+VTI.US,D,20160303,000000,89.8395,90.3889,89.5875,90.3612,3043492.1271182,0
+VTI.US,D,20160304,000000,90.5149,91.1407,90.0785,90.6785,2749395.4487284,0
+VTI.US,D,20160307,000000,90.2986,91.106,90.2252,90.8521,3336681.3766691,0
+VTI.US,D,20160308,000000,90.37,90.4336,89.647,89.7283,3867598.8334,0
+VTI.US,D,20160309,000000,90.1697,90.3423,89.7035,90.1697,2400025.263261,0
+VTI.US,D,20160310,000000,90.4336,90.8689,89.1848,90.143,4168031.3815929,0
+VTI.US,D,20160311,000000,90.9324,91.7159,90.8967,91.6703,3662506.8085335,0
+VTI.US,D,20160314,000000,91.3986,91.7893,91.223,91.5573,3362664.0890858,0
+VTI.US,D,20160315,000000,91.0306,91.2676,90.8134,91.2498,3353317.5720465,0
+VTI.US,D,20160316,000000,91.0227,92.0066,90.9483,91.8241,3892043.9580621,0
+VTI.US,D,20160317,000000,91.8141,92.7435,91.5671,92.5123,3890796.7475359,0
+VTI.US,D,20160318,000000,92.7722,93.0807,92.6324,92.9398,3297088.2399252,0
+VTI.US,D,20160321,000000,92.8,93.1561,92.6324,93.034,2845239.0909331,0
+VTI.US,D,20160322,000000,92.5877,93.2969,92.4559,93.0073,2199201.1786994,0
+VTI.US,D,20160323,000000,92.8556,92.8556,92.1692,92.2347,6819792.5285414,0
+VTI.US,D,20160324,000000,91.7159,92.2178,91.5107,92.2079,2434860.4481269,0
+VTI.US,D,20160328,000000,92.4281,92.5491,91.9887,92.2734,2356797.3698907,0
+VTI.US,D,20160329,000000,92.0988,93.3247,91.8866,93.3167,3277435.3477861,0
+VTI.US,D,20160330,000000,93.7492,94.0408,93.4833,93.6569,2530045.7002964,0
+VTI.US,D,20160331,000000,93.6837,93.891,93.4546,93.5944,2498728.3145621,0
+VTI.US,D,20160401,000000,93.0986,94.2093,92.7722,94.1221,3355535.7314301,0
+VTI.US,D,20160404,000000,94.132,94.1796,93.6182,93.7492,2069931.8910916,0
+VTI.US,D,20160405,000000,93.1084,93.3247,92.6979,92.8387,2882312.6002681,0
+VTI.US,D,20160406,000000,92.9022,93.8722,92.7236,93.8434,2881754.0274051,0
+VTI.US,D,20160407,000000,93.2781,93.4933,92.319,92.7236,2391969.3116812,0
+VTI.US,D,20160408,000000,93.3435,93.6182,92.7336,93.0073,2618710.5721322,0
+VTI.US,D,20160411,000000,93.4079,93.7591,92.7336,92.7336,2550015.1842748,0
+VTI.US,D,20160412,000000,92.911,93.7968,92.6135,93.6371,2642137.3599863,0
+VTI.US,D,20160413,000000,94.1419,94.7598,94.0785,94.742,3209554.6293751,0
+VTI.US,D,20160414,000000,94.8243,94.9651,94.5049,94.7032,1867697.258813,0
+VTI.US,D,20160415,000000,94.7132,94.7786,94.4752,94.6537,1817979.2327369,0
+VTI.US,D,20160418,000000,94.3483,95.3182,94.2481,95.2984,1977583.8664247,0
+VTI.US,D,20160419,000000,95.5116,95.7705,95.1655,95.5612,2357288.3897179,0
+VTI.US,D,20160420,000000,95.6733,96.0491,95.346,95.6436,2194927.1888688,0
+VTI.US,D,20160421,000000,95.7219,95.7794,95.0495,95.1943,1876972.1897994,0
+VTI.US,D,20160422,000000,95.0693,95.4442,94.8243,95.3271,2121863.03528,0
+VTI.US,D,20160425,000000,95.0593,95.1477,94.6537,95.0981,2339788.1204352,0
+VTI.US,D,20160426,000000,95.3083,95.5414,95.0107,95.346,1957429.8719158,0
+VTI.US,D,20160427,000000,95.2041,95.7893,94.9929,95.586,2541389.5690352,0
+VTI.US,D,20160428,000000,95.1853,95.7606,94.4752,94.7232,5416561.7125965,0
+VTI.US,D,20160429,000000,94.4067,94.5605,93.5518,94.1519,3437599.562591,0
+VTI.US,D,20160502,000000,94.4067,94.9741,94.1122,94.8898,2853260.7618678,0
+VTI.US,D,20160503,000000,94.2579,94.3095,93.5657,93.9287,5795642.1264994,0
+VTI.US,D,20160504,000000,93.5131,93.8434,93.165,93.3981,2889813.0037476,0
+VTI.US,D,20160505,000000,93.6658,93.8434,93.165,93.3713,1811440.7038265,0
+VTI.US,D,20160506,000000,92.9498,93.7026,92.8198,93.6926,1969561.1872358,0
+VTI.US,D,20160509,000000,93.5944,94.0031,93.5231,93.7878,1957830.148859,0
+VTI.US,D,20160510,000000,94.1419,94.9741,94.0586,94.9195,2690100.0153864,0
+VTI.US,D,20160511,000000,94.6834,94.8838,94.0031,94.0318,1716123.3703483,0
+VTI.US,D,20160512,000000,94.4256,94.4851,93.4735,93.9773,2767536.9677239,0
+VTI.US,D,20160513,000000,93.7878,94.1221,93.0262,93.2047,4207142.5727979,0
+VTI.US,D,20160516,000000,93.3515,94.3581,93.2047,94.1023,2318900.116821,0
+VTI.US,D,20160517,000000,93.9287,94.1023,92.9686,93.2781,3128532.3248702,0
+VTI.US,D,20160518,000000,93.0608,93.8722,92.6512,93.2781,3134793.5838578,0
+VTI.US,D,20160519,000000,92.8922,93.1561,92.2545,92.9022,2931517.424923,0
+VTI.US,D,20160520,000000,93.3167,93.8334,93.2325,93.6182,2247068.0499443,0
+VTI.US,D,20160523,000000,93.6371,93.8146,93.4179,93.5131,1862407.9569372,0
+VTI.US,D,20160524,000000,93.891,94.9463,93.891,94.7499,2699522.1514956,0
+VTI.US,D,20160525,000000,95.0693,95.6058,95.0693,95.4442,3660624.3978202,0
+VTI.US,D,20160526,000000,95.5116,95.6058,95.2587,95.4244,2020930.7337983,0
+VTI.US,D,20160527,000000,95.473,95.8479,95.4541,95.8379,1895198.4021532,0
+VTI.US,D,20160531,000000,95.9907,96.1087,95.464,95.7983,2880509.8416417,0
+VTI.US,D,20160601,000000,95.5017,96.1186,95.3271,96.0491,3002467.2693176,0
+VTI.US,D,20160602,000000,95.8578,96.3716,95.586,96.3716,2367326.5691831,0
+VTI.US,D,20160603,000000,96.196,96.2793,95.4442,96.0889,2803948.0540065,0
+VTI.US,D,20160606,000000,96.2495,96.7841,96.2128,96.6126,1996972.5959463,0
+VTI.US,D,20160607,000000,96.7355,97.1075,96.671,96.7841,1424663.2768623,0
+VTI.US,D,20160608,000000,96.9289,97.2235,96.8228,97.1372,1441671.5180636,0
+VTI.US,D,20160609,000000,96.7742,97.0361,96.5828,96.9379,1953535.9939432,0
+VTI.US,D,20160610,000000,96.196,96.309,95.6256,95.9421,1867764.8118487,0
+VTI.US,D,20160613,000000,95.6158,96.0987,95.1477,95.1655,2664624.4548652,0
+VTI.US,D,20160614,000000,94.9463,95.3271,94.4355,94.9929,2421174.4047298,0
+VTI.US,D,20160615,000000,95.2041,95.5612,94.7975,94.8898,2054346.2966587,0
+VTI.US,D,20160616,000000,94.378,95.1943,93.8434,95.1754,2102223.2504462,0
+VTI.US,D,20160617,000000,95.1477,95.1477,94.4653,94.854,1911041.1014237,0
+VTI.US,D,20160620,000000,95.8578,96.2694,95.4442,95.5116,2680892.6374357,0
+VTI.US,D,20160621,000000,95.7318,95.9054,95.3827,95.6832,2508354.1180328,0
+VTI.US,D,20160622,000000,95.7318,96.1682,95.4244,95.4828,2233603.8224855,0
+VTI.US,D,20160623,000000,96.2991,96.8039,96.0293,96.7841,1804817.4815579,0
+VTI.US,D,20160624,000000,93.3515,94.984,93.1174,93.3069,8221680.3498049,0
+VTI.US,D,20160627,000000,92.5203,92.5303,90.9959,91.4244,5819816.0307641,0
+VTI.US,D,20160628,000000,92.3904,93.1174,92.1692,93.1084,8444042.7619817,0
+VTI.US,D,20160629,000000,93.8334,94.8838,93.8057,94.7688,2940061.3715671,0
+VTI.US,D,20160630,000000,95.0495,96.0889,94.6834,96.0491,6193809.8018987,0
+VTI.US,D,20160701,000000,95.9907,96.5927,95.9719,96.2495,3277590.6189429,0
+VTI.US,D,20160705,000000,95.8677,95.9153,95.1655,95.5314,3368784.1924761,0
+VTI.US,D,20160706,000000,95.2141,96.1483,94.9294,96.1087,1971358.9045908,0
+VTI.US,D,20160707,000000,96.2495,96.6126,95.6832,96.0591,1862758.8294215,0
+VTI.US,D,20160708,000000,96.7355,97.7045,96.6909,97.5567,2634365.7361094,0
+VTI.US,D,20160711,000000,97.8771,98.2738,97.7045,97.9565,4315120.5550855,0
+VTI.US,D,20160712,000000,98.5168,98.9433,98.3234,98.7945,3595178.6134598,0
+VTI.US,D,20160713,000000,98.973,99.0424,98.4474,98.7351,1657408.6914631,0
+VTI.US,D,20160714,000000,99.2508,99.4888,99.0028,99.2012,1741423.4946274,0
+VTI.US,D,20160715,000000,99.3995,99.4689,98.8639,99.0822,1544737.2855706,0
+VTI.US,D,20160718,000000,99.1814,99.4392,98.983,99.3797,1517135.3168039,0
+VTI.US,D,20160719,000000,99.1516,99.2706,98.9433,99.1714,3518645.056944,0
+VTI.US,D,20160720,000000,99.2111,99.8058,99.1912,99.7072,1266739.4030348,0
+VTI.US,D,20160721,000000,99.6574,99.767,99.0623,99.3103,3785535.0022391,0
+VTI.US,D,20160722,000000,99.4095,99.8357,99.2408,99.7959,3956522.826582,0
+VTI.US,D,20160725,000000,99.7172,99.7471,99.221,99.5185,1555350.1699671,0
+VTI.US,D,20160726,000000,99.5483,99.8158,99.1615,99.6276,1597842.0377237,0
+VTI.US,D,20160727,000000,99.8855,99.8954,99.092,99.5087,2206030.0848383,0
+VTI.US,D,20160728,000000,99.3995,99.8556,99.1912,99.6375,2170636.3271093,0
+VTI.US,D,20160729,000000,99.5778,100.064,99.34,99.8954,1827660.4901923,0
+VTI.US,D,20160801,000000,99.8755,100.123,99.4987,99.7471,2335319.5375313,0
+VTI.US,D,20160802,000000,99.6674,99.7072,98.5863,98.973,2759727.0301849,0
+VTI.US,D,20160803,000000,98.9334,99.3797,98.8045,99.3599,1510012.0004195,0
+VTI.US,D,20160804,000000,99.3698,99.6574,99.221,99.4689,1242217.6510486,0
+VTI.US,D,20160805,000000,99.8954,100.322,99.7959,100.292,1538768.4203201,0
+VTI.US,D,20160808,000000,100.391,100.511,100.143,100.253,1381899.1804541,0
+VTI.US,D,20160809,000000,100.342,100.56,100.183,100.322,1151818.5818765,0
+VTI.US,D,20160810,000000,100.342,100.431,99.8954,100.044,1404528.4391844,0
+VTI.US,D,20160811,000000,100.381,100.639,100.183,100.54,1537480.8796233,0
+VTI.US,D,20160812,000000,100.371,100.56,100.193,100.431,1721187.8315228,0
+VTI.US,D,20160815,000000,100.669,100.967,100.461,100.808,1609541.8202182,0
+VTI.US,D,20160816,000000,100.609,100.619,100.243,100.243,1370557.3282238,0
+VTI.US,D,20160817,000000,100.263,100.421,99.7471,100.361,3114181.8419123,0
+VTI.US,D,20160818,000000,100.322,100.679,100.163,100.679,1084380.4870879,0
+VTI.US,D,20160819,000000,100.401,100.599,100.173,100.53,1116262.4952108,0
+VTI.US,D,20160822,000000,100.431,100.629,100.203,100.56,1229321.0707412,0
+VTI.US,D,20160823,000000,100.837,101.085,100.798,100.827,3628447.9794518,0
+VTI.US,D,20160824,000000,100.788,100.818,100.044,100.263,2529793.63673,0
+VTI.US,D,20160825,000000,100.153,100.461,100.005,100.203,1344435.4767185,0
+VTI.US,D,20160826,000000,100.282,100.877,99.5383,99.995,2064960.1893095,0
+VTI.US,D,20160829,000000,100.173,100.709,100.153,100.54,1193130.7921427,0
+VTI.US,D,20160830,000000,100.55,100.679,100.114,100.371,1711933.0656217,0
+VTI.US,D,20160831,000000,100.282,100.302,99.6774,100.104,1554753.2834421,0
+VTI.US,D,20160901,000000,100.203,100.292,99.4689,100.163,1857332.4049658,0
+VTI.US,D,20160902,000000,100.57,100.847,100.322,100.669,1743828.1810501,0
+VTI.US,D,20160906,000000,100.818,100.947,100.411,100.927,4586512.355675,0
+VTI.US,D,20160907,000000,100.867,101.056,100.669,101.056,1773667.4660315,0
+VTI.US,D,20160908,000000,100.897,100.987,100.639,100.818,1285644.1705091,0
+VTI.US,D,20160909,000000,100.173,100.173,98.3036,98.3334,3722215.6261243,0
+VTI.US,D,20160912,000000,97.8771,99.8755,97.7413,99.6574,3395280.1063138,0
+VTI.US,D,20160913,000000,99.0326,99.0822,97.7899,98.1449,5686239.480935,0
+VTI.US,D,20160914,000000,98.2342,98.8342,97.8185,98.126,2266450.7299403,0
+VTI.US,D,20160915,000000,98.0576,99.3103,97.9366,99.1218,3283645.185806,0
+VTI.US,D,20160916,000000,98.8639,98.8739,98.3889,98.7351,3085526.2474384,0
+VTI.US,D,20160919,000000,99.2607,99.5285,98.6655,98.8739,3807938.412014,0
+VTI.US,D,20160920,000000,99.3499,99.3896,98.8143,98.8441,1780032.5752084,0
+VTI.US,D,20160921,000000,99.1814,100.074,98.8342,99.9751,2188942.1915501,0
+VTI.US,D,20160922,000000,100.56,100.827,100.461,100.709,1693282.3782223,0
+VTI.US,D,20160923,000000,100.52,100.599,100.104,100.143,1700779.7569391,0
+VTI.US,D,20160926,000000,99.6574,99.8855,99.2706,99.3301,2372051.2486703,0
+VTI.US,D,20160927,000000,99.2904,99.9552,99.0722,99.9153,1435110.8075593,0
+VTI.US,D,20160928,000000,100.054,100.53,99.4987,100.481,1598515.5515729,0
+VTI.US,D,20160929,000000,100.411,100.54,99.2309,99.4987,2261618.1672468,0
+VTI.US,D,20160930,000000,99.9651,100.629,99.767,100.282,1912230.8414568,0
+VTI.US,D,20161003,000000,100.084,100.203,99.6475,99.9851,2450389.580321,0
+VTI.US,D,20161004,000000,100.114,100.193,99.1714,99.5185,2998600.6142102,0
+VTI.US,D,20161005,000000,99.7959,100.193,99.6176,99.9253,2352388.2739886,0
+VTI.US,D,20161006,000000,99.767,100.084,99.4392,99.9552,1185317.8298409,0
+VTI.US,D,20161007,000000,100.143,100.203,99.1318,99.5681,1965630.0038553,0
+VTI.US,D,20161010,000000,100.094,100.381,99.995,100.133,1259948.8105581,0
+VTI.US,D,20161011,000000,99.9452,99.9552,98.4087,98.7846,2216852.6861219,0
+VTI.US,D,20161012,000000,98.8739,99.2012,98.616,98.8838,2053149.4988458,0
+VTI.US,D,20161013,000000,98.2044,98.8441,97.7145,98.5664,2204535.8520171,0
+VTI.US,D,20161014,000000,99.0722,99.3797,98.5267,98.5367,2968491.1170857,0
+VTI.US,D,20161017,000000,98.5466,98.6755,98.135,98.244,2783892.8684155,0
+VTI.US,D,20161018,000000,99.0028,99.092,98.6457,98.8243,1815258.9627292,0
+VTI.US,D,20161019,000000,99.0226,99.3103,98.7449,99.1218,1563279.0815094,0
+VTI.US,D,20161020,000000,98.983,99.2408,98.5863,98.9235,2239114.9402996,0
+VTI.US,D,20161021,000000,98.5763,98.973,98.373,98.8937,1370379.8754731,0
+VTI.US,D,20161024,000000,99.4392,99.6176,99.1912,99.3995,2225656.7623665,0
+VTI.US,D,20161025,000000,99.3103,99.3896,98.8838,98.9631,2308058.3587063,0
+VTI.US,D,20161026,000000,98.616,99.0424,98.4286,98.6855,2028707.3989465,0
+VTI.US,D,20161027,000000,99.0722,99.0722,98.2639,98.3532,1774110.089654,0
+VTI.US,D,20161028,000000,98.2936,98.6953,97.7045,98.0159,3182909.4939062,0
+VTI.US,D,20161031,000000,98.2342,98.379,98.006,98.0874,2124405.8525371,0
+VTI.US,D,20161101,000000,98.2838,98.3631,96.7355,97.3712,3518849.73256,0
+VTI.US,D,20161102,000000,97.1739,97.3712,96.4876,96.681,3283104.7615199,0
+VTI.US,D,20161103,000000,96.7544,96.9477,96.1186,96.2594,2327378.5269379,0
+VTI.US,D,20161104,000000,96.2892,96.8317,96.0987,96.196,3114410.7156305,0
+VTI.US,D,20161107,000000,97.6549,98.3432,97.4784,98.3234,2805910.1168068,0
+VTI.US,D,20161108,000000,98.2044,99.0722,97.9267,98.7449,2301898.9333996,0
+VTI.US,D,20161109,000000,97.9663,100.282,97.7313,99.9751,7195874.3942594,0
+VTI.US,D,20161110,000000,100.52,100.997,99.5087,100.312,5642243.2978146,0
+VTI.US,D,20161111,000000,99.995,100.441,99.7072,100.351,4446176.4692513,0
+VTI.US,D,20161114,000000,100.699,100.927,100.253,100.619,5810591.5124909,0
+VTI.US,D,20161115,000000,100.917,101.423,100.679,101.393,6702154.462138,0
+VTI.US,D,20161116,000000,101.215,101.353,101.007,101.245,7897332.0104393,0
+VTI.US,D,20161117,000000,101.353,101.819,101.195,101.769,2081369.5274772,0
+VTI.US,D,20161118,000000,101.839,101.899,101.483,101.581,2551334.9891081,0
+VTI.US,D,20161121,000000,101.899,102.355,101.671,102.355,2767998.7481774,0
+VTI.US,D,20161122,000000,102.593,102.732,102.197,102.643,2968087.8153795,0
+VTI.US,D,20161123,000000,102.445,102.811,102.246,102.801,2019005.9764058,0
+VTI.US,D,20161125,000000,103.019,103.179,102.891,103.179,987817.95959207,0
+VTI.US,D,20161128,000000,102.99,103.069,102.513,102.603,2053573.9738914,0
+VTI.US,D,20161129,000000,102.603,103.019,102.405,102.742,1714315.5704506,0
+VTI.US,D,20161130,000000,103.109,103.179,102.504,102.504,4891601.022065,0
+VTI.US,D,20161201,000000,102.722,102.722,101.859,102.067,2887689.6202649,0
+VTI.US,D,20161202,000000,102.097,102.395,101.929,102.067,1949044.2211912,0
+VTI.US,D,20161205,000000,102.603,103.029,102.494,102.791,4266296.8505427,0
+VTI.US,D,20161206,000000,103.01,103.327,102.712,103.307,2614959.8662653,0
+VTI.US,D,20161207,000000,103.258,104.676,103.149,104.596,4440329.6027669,0
+VTI.US,D,20161208,000000,104.666,105.252,104.468,104.964,2974727.1697164,0
+VTI.US,D,20161209,000000,105.182,105.509,105.063,105.509,2564626.8050875,0
+VTI.US,D,20161212,000000,105.48,105.708,105.033,105.252,4689883.6242244,0
+VTI.US,D,20161213,000000,105.658,106.114,105.49,105.886,4878014.7958401,0
+VTI.US,D,20161214,000000,105.836,106.064,104.716,104.924,4313299.6478824,0
+VTI.US,D,20161215,000000,105.004,105.886,104.954,105.34,3710703.3789231,0
+VTI.US,D,20161216,000000,105.628,105.738,105.033,105.182,2210970.5307382,0
+VTI.US,D,20161219,000000,105.34,105.678,105.202,105.46,2670703.2198306,0
+VTI.US,D,20161220,000000,105.966,106.005,105.688,105.956,3246297.431311,0
+VTI.US,D,20161221,000000,105.956,105.996,105.628,105.628,2480831.8013531,0
+VTI.US,D,20161222,000000,105.509,105.598,105.122,105.35,3426418.0227889,0
+VTI.US,D,20161223,000000,105.34,105.509,105.252,105.509,2565746.9755762,0
+VTI.US,D,20161227,000000,105.658,106.064,105.588,105.796,3736515.6963689,0
+VTI.US,D,20161228,000000,105.966,106.005,104.834,104.914,2858566.1958118,0
+VTI.US,D,20161229,000000,104.914,105.162,104.676,104.924,1790263.3312383,0
+VTI.US,D,20161230,000000,105.142,105.142,104.21,104.537,3210554.8176063,0
+VTI.US,D,20170103,000000,105.271,105.638,104.696,105.32,3013526.8103536,0
+VTI.US,D,20170104,000000,105.558,106.234,105.5,106.134,3562019.1471828,0
+VTI.US,D,20170105,000000,106.024,106.134,105.49,105.946,2872876.3485992,0
+VTI.US,D,20170106,000000,106.084,106.52,105.728,106.262,2556871.3132788,0
+VTI.US,D,20170109,000000,106.144,106.184,105.816,105.866,2715788.3175576,0
+VTI.US,D,20170110,000000,105.846,106.382,105.708,105.956,2267458.9842056,0
+VTI.US,D,20170111,000000,105.986,106.272,105.578,106.272,3035830.4029562,0
+VTI.US,D,20170112,000000,106.094,106.094,105.142,106.005,2584233.3175304,0
+VTI.US,D,20170113,000000,106.064,106.422,106.054,106.252,2241506.519417,0
+VTI.US,D,20170117,000000,105.946,106.114,105.558,105.786,2850432.6086536,0
+VTI.US,D,20170118,000000,105.886,106.064,105.568,106.044,2098092.4327213,0
+VTI.US,D,20170119,000000,106.084,106.184,105.35,105.598,2049022.7141379,0
+VTI.US,D,20170120,000000,105.926,106.262,105.678,105.986,2908241.8752087,0
+VTI.US,D,20170123,000000,105.836,106.044,105.291,105.688,2132505.1590502,0
+VTI.US,D,20170124,000000,105.906,106.71,105.826,106.51,2389483.9649173,0
+VTI.US,D,20170125,000000,106.977,107.463,106.898,107.424,2678496.0170471,0
+VTI.US,D,20170126,000000,107.463,107.522,107.166,107.274,2403316.2051829,0
+VTI.US,D,20170127,000000,107.374,107.384,106.977,107.106,1632287.028189,0
+VTI.US,D,20170130,000000,106.7,106.768,105.767,106.382,3316472.9364299,0
+VTI.US,D,20170131,000000,106.064,106.472,105.816,106.472,3649565.8650384,0
+VTI.US,D,20170201,000000,106.828,106.996,106.114,106.462,2884432.9589879,0
+VTI.US,D,20170202,000000,106.252,106.69,106.084,106.53,1925486.3602826,0
+VTI.US,D,20170203,000000,106.948,107.424,106.878,107.344,2027345.2474341,0
+VTI.US,D,20170206,000000,107.186,107.334,106.898,107.086,1763889.4161667,0
+VTI.US,D,20170207,000000,107.354,107.433,106.918,107.076,3713559.7632567,0
+VTI.US,D,20170208,000000,106.878,107.245,106.66,107.186,2025534.4227736,0
+VTI.US,D,20170209,000000,107.344,108.058,107.304,107.899,1804146.9924714,0
+VTI.US,D,20170210,000000,108.137,108.475,108.058,108.336,2027488.4195398,0
+VTI.US,D,20170213,000000,108.693,109.079,108.643,108.901,2190502.9691528,0
+VTI.US,D,20170214,000000,108.861,109.357,108.623,109.308,2262933.939063,0
+VTI.US,D,20170215,000000,109.298,109.992,109.199,109.893,2204495.5218465,0
+VTI.US,D,20170216,000000,109.893,110.002,109.367,109.793,2244877.1134258,0
+VTI.US,D,20170217,000000,109.377,109.953,109.377,109.953,2149628.3412376,0
+VTI.US,D,20170221,000000,110.171,110.687,110.131,110.597,2672991.9570129,0
+VTI.US,D,20170222,000000,110.409,110.597,110.289,110.449,2177199.0541221,0
+VTI.US,D,20170223,000000,110.765,110.785,109.963,110.369,2233938.5629016,0
+VTI.US,D,20170224,000000,110.012,110.547,109.893,110.547,3268835.9471574,0
+VTI.US,D,20170227,000000,110.497,110.905,110.329,110.805,2895941.173172,0
+VTI.US,D,20170228,000000,110.735,110.735,110.221,110.389,2462144.8168001,0
+VTI.US,D,20170301,000000,111.351,112.154,111.193,111.887,3171328.6854149,0
+VTI.US,D,20170302,000000,111.867,111.867,111.153,111.193,2671503.7737173,0
+VTI.US,D,20170303,000000,111.173,111.341,110.875,111.291,1822101.9844278,0
+VTI.US,D,20170306,000000,111.023,111.023,110.479,110.825,1893464.2048169,0
+VTI.US,D,20170307,000000,110.765,110.835,110.339,110.459,1779114.0555727,0
+VTI.US,D,20170308,000000,110.557,110.735,110.091,110.161,2619731.9337029,0
+VTI.US,D,20170309,000000,110.211,110.469,109.705,110.211,4248850.0187361,0
+VTI.US,D,20170310,000000,110.745,110.805,110.081,110.607,3295902.5329093,0
+VTI.US,D,20170313,000000,110.627,110.717,110.439,110.687,2210741.65702,0
+VTI.US,D,20170314,000000,110.449,110.449,109.893,110.299,2503730.2639721,0
+VTI.US,D,20170315,000000,110.547,111.519,110.469,111.331,2087572.3077172,0
+VTI.US,D,20170316,000000,111.45,111.48,110.974,111.183,2261767.3888781,0
+VTI.US,D,20170317,000000,111.361,111.391,110.993,111.113,2177672.9336268,0
+VTI.US,D,20170320,000000,111.053,111.163,110.627,110.835,3574352.1133559,0
+VTI.US,D,20170321,000000,111.231,111.261,109.189,109.298,3701523.2238376,0
+VTI.US,D,20170322,000000,109.229,109.605,108.861,109.447,3195654.8360738,0
+VTI.US,D,20170323,000000,109.377,110.021,109.219,109.407,2490145.0460015,0
+VTI.US,D,20170324,000000,109.645,109.923,108.961,109.417,2532093.4647092,0
+VTI.US,D,20170327,000000,108.494,109.447,108.256,109.288,3214042.3691099,0
+VTI.US,D,20170328,000000,109.248,110.299,109.07,110.031,2963488.1594212,0
+VTI.US,D,20170329,000000,110.051,110.369,109.784,110.24,3510390.479274,0
+VTI.US,D,20170330,000000,110.299,110.727,110.161,110.637,2280914.137376,0
+VTI.US,D,20170331,000000,110.537,110.825,110.399,110.449,1994337.0192968,0
+VTI.US,D,20170403,000000,110.567,110.617,109.575,110.191,3408052.6713466,0
+VTI.US,D,20170404,000000,110.061,110.269,109.843,110.24,2704687.4380967,0
+VTI.US,D,20170405,000000,110.607,111.113,109.665,109.793,4289614.7469363,0
+VTI.US,D,20170406,000000,109.883,110.399,109.615,110.141,2258150.7808284,0
+VTI.US,D,20170407,000000,110.021,110.429,109.793,110.051,2193761.6469382,0
+VTI.US,D,20170410,000000,110.211,110.627,109.893,110.201,1833533.5712877,0
+VTI.US,D,20170411,000000,110.041,110.171,109.327,110.161,3180040.0022671,0
+VTI.US,D,20170412,000000,110.051,110.161,109.487,109.605,2160545.7184223,0
+VTI.US,D,20170413,000000,109.407,109.764,108.851,108.851,3130882.5655626,0
+VTI.US,D,20170417,000000,109.169,109.813,108.981,109.793,3513301.3093379,0
+VTI.US,D,20170418,000000,109.457,109.764,109.139,109.575,2048777.7083515,0
+VTI.US,D,20170419,000000,109.903,110.091,109.347,109.487,1984621.4811964,0
+VTI.US,D,20170420,000000,109.793,110.547,109.605,110.359,1958714.3878497,0
+VTI.US,D,20170421,000000,110.349,110.349,109.813,110.012,2203749.4136901,0
+VTI.US,D,20170424,000000,111.261,111.361,110.974,111.202,2392876.74052,0
+VTI.US,D,20170425,000000,111.589,112.075,111.549,111.867,2355870.7842209,0
+VTI.US,D,20170426,000000,111.897,112.402,111.847,111.897,3382794.8937467,0
+VTI.US,D,20170427,000000,112.105,112.184,111.708,112.005,2051578.6387004,0
+VTI.US,D,20170428,000000,112.144,112.184,111.579,111.639,1972334.8947196,0
+VTI.US,D,20170501,000000,111.926,112.164,111.649,111.926,2178033.8886538,0
+VTI.US,D,20170502,000000,112.075,112.164,111.718,111.926,1928502.0487902,0
+VTI.US,D,20170503,000000,111.619,111.787,111.361,111.649,4053752.8184014,0
+VTI.US,D,20170504,000000,111.827,111.827,111.251,111.737,1718225.5804915,0
+VTI.US,D,20170505,000000,111.946,112.283,111.698,112.283,2259905.1432501,0
+VTI.US,D,20170508,000000,112.313,112.402,111.897,112.125,2362275.2153141,0
+VTI.US,D,20170509,000000,112.313,112.382,111.847,112.085,2026907.6650829,0
+VTI.US,D,20170510,000000,112.075,112.333,111.926,112.323,1612981.9837714,0
+VTI.US,D,20170511,000000,112.005,112.115,111.391,111.995,1647009.5569709,0
+VTI.US,D,20170512,000000,111.907,111.907,111.619,111.787,1356708.95589,0
+VTI.US,D,20170515,000000,112.055,112.531,112.025,112.382,3401561.5303867,0
+VTI.US,D,20170516,000000,112.561,112.581,112.055,112.313,2335368.9419903,0
+VTI.US,D,20170517,000000,111.381,111.589,110.231,110.299,4066774.4222377,0
+VTI.US,D,20170518,000000,110.111,111.113,110.021,110.617,3166863.127274,0
+VTI.US,D,20170519,000000,111.003,111.787,110.915,111.421,2353929.8947602,0
+VTI.US,D,20170522,000000,111.688,112.075,111.649,112.005,1987486.9398185,0
+VTI.US,D,20170523,000000,112.214,112.343,111.946,112.194,1971462.7547801,0
+VTI.US,D,20170524,000000,112.392,112.591,112.194,112.531,1704994.259768,0
+VTI.US,D,20170525,000000,112.829,113.146,112.72,113.007,1638399.0655452,0
+VTI.US,D,20170526,000000,112.908,113.047,112.858,112.987,1450667.1626185,0
+VTI.US,D,20170530,000000,112.799,112.968,112.64,112.819,1480064.8322318,0
+VTI.US,D,20170531,000000,112.918,112.987,112.273,112.779,2244736.966083,0
+VTI.US,D,20170601,000000,113.067,113.8,112.888,113.8,2116031.2926094,0
+VTI.US,D,20170602,000000,113.89,114.356,113.682,114.208,3118391.3034699,0
+VTI.US,D,20170605,000000,114.208,114.276,114.019,114.048,1641025.5679063,0
+VTI.US,D,20170606,000000,113.761,114.088,113.602,113.741,3274177.6782549,0
+VTI.US,D,20170607,000000,113.92,114.038,113.513,113.87,1376535.2677628,0
+VTI.US,D,20170608,000000,113.92,114.306,113.692,114.088,2006595.3746543,0
+VTI.US,D,20170609,000000,114.257,114.723,113.305,113.989,2839675.5438972,0
+VTI.US,D,20170612,000000,113.86,113.999,113.464,113.97,2167498.6398357,0
+VTI.US,D,20170613,000000,114.296,114.564,114.118,114.534,1721751.4456572,0
+VTI.US,D,20170614,000000,114.704,114.723,113.9,114.386,2838094.6012093,0
+VTI.US,D,20170615,000000,113.592,114.138,113.454,114.128,2727626.2308865,0
+VTI.US,D,20170616,000000,114.208,114.306,113.562,114.048,2216525.0034858,0
+VTI.US,D,20170619,000000,114.426,115.04,114.426,114.962,1995046.8302996,0
+VTI.US,D,20170620,000000,114.862,114.872,114.198,114.208,1492928.1401484,0
+VTI.US,D,20170621,000000,114.446,114.524,113.88,114.058,3678316.2354133,0
+VTI.US,D,20170622,000000,114.148,114.416,113.96,114.108,1792185.0638679,0
+VTI.US,D,20170623,000000,114.178,114.514,113.95,114.406,1999869.3104505,0
+VTI.US,D,20170626,000000,114.733,114.962,114.306,114.466,2848864.7732712,0
+VTI.US,D,20170627,000000,114.426,114.554,113.503,113.513,2608691.5494979,0
+VTI.US,D,20170628,000000,114.138,114.694,113.96,114.584,2672484.8051175,0
+VTI.US,D,20170629,000000,114.742,114.762,112.958,113.662,2574184.0472682,0
+VTI.US,D,20170630,000000,114.128,114.257,113.682,113.82,2088136.9301059,0
+VTI.US,D,20170703,000000,114.346,114.604,114.118,114.118,1799202.5135544,0
+VTI.US,D,20170705,000000,114.336,114.376,113.761,114.247,2369382.39963,0
+VTI.US,D,20170706,000000,113.81,113.92,113.027,113.116,2166653.7227614,0
+VTI.US,D,20170707,000000,113.384,113.989,113.324,113.89,1869537.3228471,0
+VTI.US,D,20170710,000000,113.87,114.198,113.731,113.979,1535753.7400669,0
+VTI.US,D,20170711,000000,113.9,114.098,113.265,113.95,1705666.7653629,0
+VTI.US,D,20170712,000000,114.524,114.902,114.436,114.752,2179019.9613253,0
+VTI.US,D,20170713,000000,114.842,115.03,114.604,114.942,1655146.1688917,0
+VTI.US,D,20170714,000000,115.04,115.705,114.922,115.476,1542521.1426955,0
+VTI.US,D,20170717,000000,115.516,115.666,115.368,115.476,1966139.1722594,0
+VTI.US,D,20170718,000000,115.358,115.556,115.05,115.536,2197258.2727302,0
+VTI.US,D,20170719,000000,115.724,116.211,115.724,116.201,1395413.8206261,0
+VTI.US,D,20170720,000000,116.409,116.409,115.992,116.28,1598902.7212108,0
+VTI.US,D,20170721,000000,116.002,116.161,115.854,116.122,1989180.8069841,0
+VTI.US,D,20170724,000000,116.092,116.22,115.894,116.132,5351115.9282361,0
+VTI.US,D,20170725,000000,116.627,116.687,116.34,116.508,1868769.033097,0
+VTI.US,D,20170726,000000,116.667,116.697,116.31,116.419,1775873.526364,0
+VTI.US,D,20170727,000000,116.697,116.697,115.536,116.23,1867397.8072962,0
+VTI.US,D,20170728,000000,115.972,116.132,115.754,116.052,1605351.5154917,0
+VTI.US,D,20170731,000000,116.27,116.32,115.834,115.982,1636201.0712469,0
+VTI.US,D,20170801,000000,116.32,116.35,115.992,116.211,1957571.0275129,0
+VTI.US,D,20170802,000000,116.29,116.29,115.596,116.102,3202640.0216237,0
+VTI.US,D,20170803,000000,116.082,116.092,115.734,115.854,2823311.5771715,0
+VTI.US,D,20170804,000000,116.171,116.23,115.904,116.092,1063048.851597,0
+VTI.US,D,20170807,000000,116.22,116.32,116.072,116.3,1218707.1780904,0
+VTI.US,D,20170808,000000,116.211,116.806,115.824,116.002,1486090.1597212,0
+VTI.US,D,20170809,000000,115.576,115.884,115.418,115.874,1836586.565203,0
+VTI.US,D,20170810,000000,115.388,115.457,114.168,114.178,2683303.3733841,0
+VTI.US,D,20170811,000000,114.296,114.624,114.168,114.396,2229271.3539076,0
+VTI.US,D,20170814,000000,115.07,115.646,114.882,115.546,1604286.7989875,0
+VTI.US,D,20170815,000000,115.824,115.844,115.328,115.447,1665065.3743538,0
+VTI.US,D,20170816,000000,115.715,115.992,115.476,115.646,1508502.6437845,0
+VTI.US,D,20170817,000000,115.338,115.516,113.791,113.791,3761260.2725478,0
+VTI.US,D,20170818,000000,113.85,114.296,113.374,113.602,3100696.4411139,0
+VTI.US,D,20170821,000000,113.612,113.85,113.225,113.761,1779045.4942826,0
+VTI.US,D,20170822,000000,114.098,115.02,113.93,114.912,2284489.4070007,0
+VTI.US,D,20170823,000000,114.416,114.792,114.376,114.564,1387166.300736,0
+VTI.US,D,20170824,000000,114.782,114.902,114.296,114.406,1510813.5625605,0
+VTI.US,D,20170825,000000,114.704,115.12,114.554,114.654,1266226.2016138,0
+VTI.US,D,20170828,000000,114.932,114.932,114.446,114.694,1954978.8057968,0
+VTI.US,D,20170829,000000,113.96,114.892,113.89,114.742,1434785.1414316,0
+VTI.US,D,20170830,000000,114.742,115.516,114.674,115.368,1892007.2774035,0
+VTI.US,D,20170831,000000,115.676,116.29,115.676,116.152,3700026.9745078,0
+VTI.US,D,20170901,000000,116.37,116.588,116.28,116.399,2320787.5688056,0
+VTI.US,D,20170905,000000,116.092,116.26,114.962,115.516,2535219.0529316,0
+VTI.US,D,20170906,000000,115.894,116.052,115.546,115.854,1585068.4644367,0
+VTI.US,D,20170907,000000,116.132,116.132,115.546,115.794,1332315.2521954,0
+VTI.US,D,20170908,000000,115.576,115.933,115.516,115.705,1318741.1250217,0
+VTI.US,D,20170911,000000,116.29,116.994,116.29,116.935,1472546.2801755,0
+VTI.US,D,20170912,000000,117.113,117.391,117.074,117.391,2475222.8828752,0
+VTI.US,D,20170913,000000,117.292,117.46,117.193,117.451,1850349.2359243,0
+VTI.US,D,20170914,000000,117.292,117.53,117.143,117.411,1633836.7149948,0
+VTI.US,D,20170915,000000,117.361,117.659,117.262,117.639,1674266.7027788,0
+VTI.US,D,20170918,000000,117.877,118.075,117.718,117.927,1959486.7106169,0
+VTI.US,D,20170919,000000,118.045,118.075,117.877,117.986,1357448.0062664,0
+VTI.US,D,20170920,000000,118.075,118.175,117.639,118.145,1890614.8782631,0
+VTI.US,D,20170921,000000,118.095,118.105,117.748,117.847,1892216.9942907,0
+VTI.US,D,20170922,000000,117.718,117.996,117.589,117.937,1743491.4241255,0
+VTI.US,D,20170925,000000,117.817,117.986,117.302,117.738,2379622.2299484,0
+VTI.US,D,20170926,000000,117.917,118.045,117.689,117.768,2015571.8623783,0
+VTI.US,D,20170927,000000,118.343,118.591,117.748,118.383,2583890.5110803,0
+VTI.US,D,20170928,000000,118.323,118.621,118.175,118.591,1616381.8171539,0
+VTI.US,D,20170929,000000,118.511,119.027,118.502,118.987,1873025.8826051,0
+VTI.US,D,20171002,000000,119.107,119.603,119.017,119.603,2915321.8366595,0
+VTI.US,D,20171003,000000,119.701,119.891,119.533,119.851,1986813.4259692,0
+VTI.US,D,20171004,000000,119.841,120.139,119.692,119.979,1628229.8130254,0
+VTI.US,D,20171005,000000,120.089,120.634,120.089,120.575,2598788.4761042,0
+VTI.US,D,20171006,000000,120.377,120.545,120.257,120.505,1779871.2545259,0
+VTI.US,D,20171009,000000,120.377,120.485,120.129,120.257,1101771.86491,0
+VTI.US,D,20171010,000000,120.565,120.565,120.267,120.555,3173655.7362592,0
+VTI.US,D,20171011,000000,120.555,120.723,120.416,120.713,2190980.8816745,0
+VTI.US,D,20171012,000000,120.475,120.743,120.436,120.575,2363266.3292568,0
+VTI.US,D,20171013,000000,120.833,120.872,120.575,120.654,1680825.3967746,0
+VTI.US,D,20171016,000000,120.793,120.932,120.575,120.743,1948293.0717636,0
+VTI.US,D,20171017,000000,120.793,120.853,120.634,120.803,1459561.981747,0
+VTI.US,D,20171018,000000,121.081,121.101,120.853,120.961,1601423.356874,0
+VTI.US,D,20171019,000000,120.565,120.991,120.267,120.991,2114721.5703189,0
+VTI.US,D,20171020,000000,121.319,121.686,121.319,121.656,1906238.7863582,0
+VTI.US,D,20171023,000000,121.854,121.904,121.071,121.13,1911452.469164,0
+VTI.US,D,20171024,000000,121.319,121.477,121.16,121.339,1713946.5493895,0
+VTI.US,D,20171025,000000,121.17,121.209,120.069,120.694,2379371.1746364,0
+VTI.US,D,20171026,000000,121.001,121.259,120.783,120.853,5874767.9047312,0
+VTI.US,D,20171027,000000,121.199,121.894,121.041,121.864,2909607.0514838,0
+VTI.US,D,20171030,000000,121.606,121.765,121.16,121.309,1838877.3188938,0
+VTI.US,D,20171031,000000,121.517,121.735,121.368,121.577,2589156.6231079,0
+VTI.US,D,20171101,000000,122.033,122.231,121.418,121.676,2477124.4504195,0
+VTI.US,D,20171102,000000,121.586,121.765,121.101,121.705,5548710.5743859,0
+VTI.US,D,20171103,000000,121.765,122.082,121.527,122.023,2914616.0586738,0
+VTI.US,D,20171106,000000,121.983,122.34,121.963,122.261,2196625.0890516,0
+VTI.US,D,20171107,000000,122.33,122.459,121.775,122.043,2751596.4677896,0
+VTI.US,D,20171108,000000,121.944,122.3,121.775,122.251,1379944.1754337,0
+VTI.US,D,20171109,000000,121.626,121.953,120.902,121.755,4702997.9874531,0
+VTI.US,D,20171110,000000,121.487,121.854,121.418,121.765,2223339.7940649,0
+VTI.US,D,20171113,000000,121.358,121.963,121.329,121.834,2042267.4105605,0
+VTI.US,D,20171114,000000,121.467,121.656,121.071,121.616,4111168.8657929,0
+VTI.US,D,20171115,000000,121.071,121.329,120.525,120.971,1929322.7677621,0
+VTI.US,D,20171116,000000,121.358,122.29,121.358,122.082,1883977.5404347,0
+VTI.US,D,20171117,000000,121.864,122.102,121.834,121.864,5280069.2914321,0
+VTI.US,D,20171120,000000,122.023,122.241,121.904,122.172,1965714.6972136,0
+VTI.US,D,20171121,000000,122.568,123.034,122.548,122.994,2130251.7107672,0
+VTI.US,D,20171122,000000,123.034,123.094,122.796,122.896,1410342.0332781,0
+VTI.US,D,20171124,000000,123.154,123.203,123.064,123.184,729947.8569544,0
+VTI.US,D,20171127,000000,123.193,123.362,122.955,123.064,1910183.077044,0
+VTI.US,D,20171128,000000,123.322,124.334,123.213,124.284,3181285.1962848,0
+VTI.US,D,20171129,000000,124.423,124.74,124.026,124.284,2249471.7281128,0
+VTI.US,D,20171130,000000,124.83,125.762,124.73,125.256,3107010.1293233,0
+VTI.US,D,20171201,000000,125.206,125.415,123.124,125.018,3903196.2584905,0
+VTI.US,D,20171204,000000,125.871,126.188,124.83,124.84,3395628.9622896,0
+VTI.US,D,20171205,000000,125.038,125.256,124.214,124.294,2811629.9432538,0
+VTI.US,D,20171206,000000,124.096,124.423,124.006,124.214,3086812.7798809,0
+VTI.US,D,20171207,000000,124.126,124.889,124.076,124.72,1673859.3680557,0
+VTI.US,D,20171208,000000,125.196,125.425,125.018,125.395,1635185.7592018,0
+VTI.US,D,20171211,000000,125.415,125.692,125.395,125.663,2105732.9835438,0
+VTI.US,D,20171212,000000,125.822,126.05,125.673,125.792,1651265.3982247,0
+VTI.US,D,20171213,000000,125.861,126.228,125.762,125.812,2023821.3987769,0
+VTI.US,D,20171214,000000,126.02,126.04,125.196,125.256,2020559.6962287,0
+VTI.US,D,20171215,000000,125.792,126.605,125.732,126.347,2496306.4878168,0
+VTI.US,D,20171218,000000,127.021,127.409,127.021,127.23,2935105.8018532,0
+VTI.US,D,20171219,000000,127.448,127.448,126.675,126.714,3964719.9337588,0
+VTI.US,D,20171220,000000,127.23,127.279,126.466,126.704,2745757.6673392,0
+VTI.US,D,20171221,000000,127.051,127.329,126.833,127.001,2286956.6051879,0
+VTI.US,D,20171222,000000,127.071,127.071,126.635,126.952,2086680.0026924,0
+VTI.US,D,20171226,000000,126.783,126.952,126.734,126.853,2222476.7284137,0
+VTI.US,D,20171227,000000,127.011,127.131,126.783,126.893,2429368.4871438,0
+VTI.US,D,20171228,000000,127.19,127.21,126.942,127.161,3181066.4051092,0
+VTI.US,D,20171229,000000,127.477,127.497,126.595,126.694,2443587.8970473,0
+VTI.US,D,20180102,000000,127.161,127.597,126.883,127.597,4007844.985194,0
+VTI.US,D,20180103,000000,127.755,128.401,127.667,128.331,3306529.5328655,0
+VTI.US,D,20180104,000000,128.707,129.045,128.649,128.817,2786547.601896,0
+VTI.US,D,20180105,000000,129.233,129.64,128.965,129.571,2370932.0864359,0
+VTI.US,D,20180108,000000,129.511,129.947,129.313,129.878,2876713.7643329,0
+VTI.US,D,20180109,000000,130.086,130.453,129.898,130.116,2844156.2258522,0
+VTI.US,D,20180110,000000,129.769,130.027,129.283,129.908,2182708.1554277,0
+VTI.US,D,20180111,000000,130.165,131.018,130.136,131.018,2369169.6579801,0
+VTI.US,D,20180112,000000,131.148,131.872,131.088,131.782,2882979.0563375,0
+VTI.US,D,20180116,000000,132.486,132.764,130.81,131.177,4303335.0709784,0
+VTI.US,D,20180117,000000,131.752,132.586,131.286,132.398,2985283.5918741,0
+VTI.US,D,20180118,000000,132.388,132.536,131.921,132.169,2931557.7550936,0
+VTI.US,D,20180119,000000,132.446,132.874,132.179,132.864,2295587.2616989,0
+VTI.US,D,20180122,000000,132.784,133.904,132.784,133.904,3086640.3684014,0
+VTI.US,D,20180123,000000,133.934,134.361,133.776,134.232,2449107.0808955,0
+VTI.US,D,20180124,000000,134.649,134.877,133.518,134.103,3693341.2404747,0
+VTI.US,D,20180125,000000,134.639,134.639,133.736,134.162,4586589.9912534,0
+VTI.US,D,20180126,000000,134.619,135.581,134.43,135.571,2162077.2566513,0
+VTI.US,D,20180129,000000,135.303,135.541,134.609,134.678,2910045.6420893,0
+VTI.US,D,20180130,000000,133.617,133.984,133.062,133.28,5305924.9638114,0
+VTI.US,D,20180131,000000,133.796,134.074,132.734,133.33,5059315.0448084,0
+VTI.US,D,20180201,000000,132.903,133.875,132.784,133.28,3168150.6679708,0
+VTI.US,D,20180202,000000,132.466,132.626,130.384,130.443,5766332.1750073,0
+VTI.US,D,20180205,000000,129.412,130.542,124.76,125.316,11213531.709963,0
+VTI.US,D,20180206,000000,123.004,127.617,122.32,127.359,11690040.741776,0
+VTI.US,D,20180207,000000,127.23,128.807,126.793,126.793,6689519.0196854,0
+VTI.US,D,20180208,000000,126.962,127.2,122.192,122.251,8320808.884406,0
+VTI.US,D,20180209,000000,123.61,124.82,119.861,123.918,10262107.696331,0
+VTI.US,D,20180212,000000,124.958,126.317,123.918,125.584,4603377.4247706,0
+VTI.US,D,20180213,000000,124.948,126.169,124.632,125.93,3220796.6644331,0
+VTI.US,D,20180214,000000,125.206,127.905,125.157,127.725,3332938.7368364,0
+VTI.US,D,20180215,000000,128.629,129.263,127.349,129.263,3090701.6165821,0
+VTI.US,D,20180216,000000,128.925,130.374,128.916,129.323,3047598.7467407,0
+VTI.US,D,20180220,000000,128.569,129.64,128.569,128.569,2697407.8423013,0
+VTI.US,D,20180221,000000,128.737,130.126,127.963,127.973,2363808.7700515,0
+VTI.US,D,20180222,000000,128.489,129.303,127.745,128.043,2287875.1248236,0
+VTI.US,D,20180223,000000,128.737,130.037,128.439,130.037,1559814.7198539,0
+VTI.US,D,20180226,000000,130.642,131.445,130.205,131.376,1912312.5100523,0
+VTI.US,D,20180227,000000,131.445,131.882,129.749,129.749,2497390.361152,0
+VTI.US,D,20180228,000000,130.324,130.542,128.281,128.311,2481672.6854103,0
+VTI.US,D,20180301,000000,128.371,129.105,125.901,126.793,5250415.5252355,0
+VTI.US,D,20180302,000000,125.792,127.875,125.405,127.617,3272958.6988482,0
+VTI.US,D,20180305,000000,126.982,129.362,126.932,129.045,3159908.1893519,0
+VTI.US,D,20180306,000000,129.561,129.809,128.629,129.511,3020246.8250318,0
+VTI.US,D,20180307,000000,128.361,129.809,128.281,129.63,2783540.9876769,0
+VTI.US,D,20180308,000000,130.007,130.195,129.323,130.126,2499757.7421669,0
+VTI.US,D,20180309,000000,130.89,132.288,130.681,132.288,2519019.4316511,0
+VTI.US,D,20180312,000000,132.446,132.794,131.98,132.208,2165689.8316838,0
+VTI.US,D,20180313,000000,132.804,133.052,131.098,131.366,2254131.8793269,0
+VTI.US,D,20180314,000000,131.921,131.99,130.493,130.741,2278612.2928883,0
+VTI.US,D,20180315,000000,131.048,131.266,130.265,130.562,2088471.6705218,0
+VTI.US,D,20180316,000000,130.711,131.246,130.711,130.771,2861414.5141113,0
+VTI.US,D,20180319,000000,130.304,130.542,128.191,129.075,3417012.018748,0
+VTI.US,D,20180320,000000,129.213,129.62,128.906,129.263,1811235.0199565,0
+VTI.US,D,20180321,000000,129.263,130.384,129.025,129.144,2282128.0755114,0
+VTI.US,D,20180322,000000,128.053,128.479,125.901,125.98,3377524.7487019,0
+VTI.US,D,20180323,000000,126.159,126.655,123.292,123.362,6146447.0577864,0
+VTI.US,D,20180326,000000,125.226,126.734,123.986,126.615,4164264.5436577,0
+VTI.US,D,20180327,000000,127.151,127.269,123.68,124.374,3570948.2469563,0
+VTI.US,D,20180328,000000,124.532,125.316,123.49,124.086,5114377.8267447,0
+VTI.US,D,20180329,000000,124.661,126.595,124.344,125.792,2535795.7743713,0
+VTI.US,D,20180402,000000,125.415,125.653,121.676,122.916,6154051.3114552,0
+VTI.US,D,20180403,000000,123.61,124.7,122.668,124.452,4032472.6038782,0
+VTI.US,D,20180404,000000,122.509,126.129,122.44,125.861,3159163.0894499,0
+VTI.US,D,20180405,000000,126.655,127.19,126.139,126.744,2895329.1628331,0
+VTI.US,D,20180406,000000,125.802,126.545,123.184,124.076,5332509.6040244,0
+VTI.US,D,20180409,000000,124.879,126.327,124.344,124.492,2416064.5721132,0
+VTI.US,D,20180410,000000,126.03,126.962,125.574,126.516,2324384.01177,0
+VTI.US,D,20180411,000000,125.742,126.823,125.514,125.911,2226606.5378844,0
+VTI.US,D,20180412,000000,126.734,127.487,126.516,126.962,2005336.0650769,0
+VTI.US,D,20180413,000000,127.647,127.676,126.04,126.585,2365557.0829476,0
+VTI.US,D,20180416,000000,127.497,128.053,126.972,127.647,3120729.4451112,0
+VTI.US,D,20180417,000000,128.599,129.313,128.311,128.985,2394975.9259003,0
+VTI.US,D,20180418,000000,129.323,129.62,128.906,129.144,1677222.9042847,0
+VTI.US,D,20180419,000000,128.817,128.985,127.934,128.469,4319796.8383679,0
+VTI.US,D,20180420,000000,128.429,128.539,127.021,127.458,1801347.0703767,0
+VTI.US,D,20180423,000000,127.706,128.063,126.813,127.409,2194589.4236899,0
+VTI.US,D,20180424,000000,128.003,128.093,125.018,125.861,3294528.2823457,0
+VTI.US,D,20180425,000000,125.841,126.278,124.77,125.98,2454843.0394108,0
+VTI.US,D,20180426,000000,126.526,127.617,126.278,127.2,1385916.0654471,0
+VTI.US,D,20180427,000000,127.497,127.667,126.803,127.289,1223315.9083371,0
+VTI.US,D,20180430,000000,127.627,127.905,126.278,126.357,2456704.2767845,0
+VTI.US,D,20180501,000000,126.069,126.605,125.256,126.545,1901794.4015567,0
+VTI.US,D,20180502,000000,126.476,126.962,125.623,125.822,1792640.7947959,0
+VTI.US,D,20180503,000000,125.316,125.861,123.898,125.494,2846118.2886524,0
+VTI.US,D,20180504,000000,125.127,127.517,124.8,127.111,2567081.9042234,0
+VTI.US,D,20180507,000000,127.587,128.201,127.339,127.657,1562246.6291417,0
+VTI.US,D,20180508,000000,127.527,127.924,126.972,127.706,1464447.9819167,0
+VTI.US,D,20180509,000000,128.103,129.075,127.825,128.896,1566259.4811176,0
+VTI.US,D,20180510,000000,129.293,130.265,129.223,130.037,1953113.5354059,0
+VTI.US,D,20180511,000000,130.146,130.592,129.819,130.295,1293972.3507405,0
+VTI.US,D,20180514,000000,130.662,130.979,130.126,130.364,1507230.2269016,0
+VTI.US,D,20180515,000000,129.719,129.868,129.124,129.561,2459578.8096949,0
+VTI.US,D,20180516,000000,129.62,130.483,129.62,130.205,1452143.2468629,0
+VTI.US,D,20180517,000000,130.116,130.741,129.789,130.245,1789371.0262135,0
+VTI.US,D,20180518,000000,130.096,130.245,129.739,129.947,982051.75344885,0
+VTI.US,D,20180521,000000,130.751,131.167,130.562,130.929,1402524.029705,0
+VTI.US,D,20180522,000000,131.197,131.276,130.314,130.453,1308672.6979285,0
+VTI.US,D,20180523,000000,129.858,130.79,129.769,130.79,1544697.9636543,0
+VTI.US,D,20180524,000000,130.652,130.751,129.63,130.592,1515897.1805662,0
+VTI.US,D,20180525,000000,130.324,130.622,130.027,130.324,1364284.9784394,0
+VTI.US,D,20180529,000000,129.571,129.908,128.411,129.025,2907559.287071,0
+VTI.US,D,20180530,000000,129.739,130.979,129.679,130.721,1712245.624444,0
+VTI.US,D,20180531,000000,130.602,130.671,129.581,129.809,1835078.2168221,0
+VTI.US,D,20180601,000000,130.652,131.276,130.483,131.148,2004307.6457263,0
+VTI.US,D,20180604,000000,131.514,131.862,131.346,131.772,1717662.9746115,0
+VTI.US,D,20180605,000000,131.862,132.1,131.445,131.97,3185040.943423,0
+VTI.US,D,20180606,000000,132.308,133.132,131.98,133.132,3248585.160239,0
+VTI.US,D,20180607,000000,133.3,133.478,132.436,132.932,1794699.6500056,0
+VTI.US,D,20180608,000000,132.804,133.418,132.656,133.389,1169771.5573243,0
+VTI.US,D,20180611,000000,133.478,133.904,133.448,133.588,1795876.2827331,0
+VTI.US,D,20180612,000000,133.845,134.034,133.478,133.865,1707105.5441995,0
+VTI.US,D,20180613,000000,133.964,134.083,133.28,133.369,1512645.5605605,0
+VTI.US,D,20180614,000000,133.845,133.994,133.379,133.746,1952528.7479322,0
+VTI.US,D,20180615,000000,133.34,133.776,132.764,133.617,3591111.3157537,0
+VTI.US,D,20180618,000000,132.834,133.528,132.566,133.468,1732803.9289133,0
+VTI.US,D,20180619,000000,132.308,133.122,131.99,133.012,2117338.9983915,0
+VTI.US,D,20180620,000000,133.428,133.656,133.082,133.33,1584218.5060911,0
+VTI.US,D,20180621,000000,133.32,133.34,132.14,132.398,2029672.2982784,0
+VTI.US,D,20180622,000000,133.102,133.19,132.506,132.586,1317657.2516865,0
+VTI.US,D,20180625,000000,132.03,132.159,129.888,130.741,4670944.576105,0
+VTI.US,D,20180626,000000,130.969,131.465,130.612,131.038,2240630.3464604,0
+VTI.US,D,20180627,000000,131.415,132.07,129.809,129.819,3178965.2032203,0
+VTI.US,D,20180628,000000,129.789,130.959,129.362,130.642,2675832.2092782,0
+VTI.US,D,20180629,000000,131.138,131.862,130.691,130.731,1987164.2984535,0
+VTI.US,D,20180702,000000,129.908,131.128,129.789,131.038,3035987.6906216,0
+VTI.US,D,20180703,000000,131.574,131.683,130.533,130.711,1424566.4844529,0
+VTI.US,D,20180705,000000,131.346,131.832,130.741,131.802,3004343.6305053,0
+VTI.US,D,20180706,000000,131.862,133.102,131.654,132.903,1887077.9223005,0
+VTI.US,D,20180709,000000,133.538,134.133,133.24,134.113,2313235.7443586,0
+VTI.US,D,20180710,000000,134.391,134.609,134.064,134.46,1543864.1373769,0
+VTI.US,D,20180711,000000,133.686,134.123,133.2,133.508,2194472.4661952,0
+VTI.US,D,20180712,000000,134.192,134.658,133.776,134.609,1547702.5613648,0
+VTI.US,D,20180713,000000,134.53,134.956,134.262,134.678,2111543.5528746,0
+VTI.US,D,20180716,000000,134.748,134.817,134.232,134.47,1688149.3557577,0
+VTI.US,D,20180717,000000,134.054,135.263,134.044,135.085,1898603.276807,0
+VTI.US,D,20180718,000000,135.085,135.432,134.817,135.383,1426392.4329273,0
+VTI.US,D,20180719,000000,135.035,135.353,134.599,135.055,2185856.9334983,0
+VTI.US,D,20180720,000000,134.976,135.174,134.559,134.817,1619992.375678,0
+VTI.US,D,20180723,000000,134.768,135.115,134.47,135.035,1551929.163245,0
+VTI.US,D,20180724,000000,135.69,135.977,134.877,135.323,2514084.0270225,0
+VTI.US,D,20180725,000000,135.234,136.523,134.976,136.483,2284695.0908709,0
+VTI.US,D,20180726,000000,136.107,136.583,135.898,136.265,2239646.2902975,0
+VTI.US,D,20180727,000000,136.453,136.493,134.629,135.164,2723609.3458935,0
+VTI.US,D,20180730,000000,135.164,135.273,134.083,134.272,5779734.8989558,0
+VTI.US,D,20180731,000000,134.797,135.442,134.54,135.045,2153235.8749989,0
+VTI.US,D,20180801,000000,135.145,135.462,134.49,134.897,1637450.2982816,0
+VTI.US,D,20180802,000000,134.182,135.819,134.103,135.7,1620911.9035679,0
+VTI.US,D,20180803,000000,135.799,136.166,135.68,136.146,2124575.2392536,0
+VTI.US,D,20180806,000000,136.186,136.881,135.977,136.761,1936175.8720033,0
+VTI.US,D,20180807,000000,137.089,137.395,136.831,137.187,2721039.3057712,0
+VTI.US,D,20180808,000000,137.129,137.307,136.811,137.069,1365105.6974113,0
+VTI.US,D,20180809,000000,137.147,137.455,136.9,136.989,1325542.8082954,0
+VTI.US,D,20180810,000000,136.225,136.603,135.839,136.127,1992186.412949,0
+VTI.US,D,20180813,000000,136.275,136.593,135.402,135.611,2039373.720819,0
+VTI.US,D,20180814,000000,135.997,136.623,135.819,136.503,1917004.9254029,0
+VTI.US,D,20180815,000000,135.779,135.928,134.629,135.422,2884552.9412456,0
+VTI.US,D,20180816,000000,136.156,136.969,136.137,136.483,1447784.5636741,0
+VTI.US,D,20180817,000000,136.325,137.167,136.176,136.989,2351191.4761756,0
+VTI.US,D,20180820,000000,137.227,137.465,136.979,137.227,6188042.5875012,0
+VTI.US,D,20180821,000000,137.555,138.249,137.555,137.753,2246325.9748051,0
+VTI.US,D,20180822,000000,137.565,138.041,137.485,137.803,1256572.1670236,0
+VTI.US,D,20180823,000000,137.663,138.12,137.357,137.535,1451679.449901,0
+VTI.US,D,20180824,000000,137.901,138.457,137.852,138.387,1840192.0824557,0
+VTI.US,D,20180827,000000,138.983,139.489,138.775,139.389,2284102.2373629,0
+VTI.US,D,20180828,000000,139.697,139.796,139.191,139.459,3239747.8116036,0
+VTI.US,D,20180829,000000,139.578,140.342,139.439,140.203,2888471.0173205,0
+VTI.US,D,20180830,000000,139.905,140.173,139.32,139.618,2310395.4920932,0
+VTI.US,D,20180831,000000,139.439,139.876,139.251,139.667,2726183.4190328,0
+VTI.US,D,20180904,000000,139.508,139.697,138.893,139.479,2516903.1059483,0
+VTI.US,D,20180905,000000,139.31,139.34,138.407,139.032,2978280.2577474,0
+VTI.US,D,20180906,000000,139.122,139.34,138.11,138.606,2785178.3926038,0
+VTI.US,D,20180907,000000,138.12,138.844,137.882,138.319,2508155.4919425,0
+VTI.US,D,20180910,000000,138.874,138.993,138.477,138.586,2316669.8583861,0
+VTI.US,D,20180911,000000,138.289,139.28,138.081,139.062,2766884.6272142,0
+VTI.US,D,20180912,000000,138.973,139.29,138.477,139.072,2343622.5114061,0
+VTI.US,D,20180913,000000,139.588,139.925,139.389,139.756,2047716.0166101,0
+VTI.US,D,20180914,000000,139.876,140.054,139.429,139.876,1465329.1961445,0
+VTI.US,D,20180917,000000,139.836,139.876,138.854,138.993,1785520.5031744,0
+VTI.US,D,20180918,000000,139.092,140.014,139.062,139.727,1789372.0344678,0
+VTI.US,D,20180919,000000,139.717,140.054,139.618,139.746,1944542.3658967,0
+VTI.US,D,20180920,000000,140.391,140.986,140.094,140.858,1841744.7940243,0
+VTI.US,D,20180921,000000,141.324,141.344,140.6,140.708,2133782.6172042,0
+VTI.US,D,20180924,000000,140.431,140.48,139.866,140.183,1792892.8583622,0
+VTI.US,D,20180925,000000,140.45,140.62,139.994,140.104,2491411.4133588,0
+VTI.US,D,20180926,000000,140.183,140.838,139.429,139.568,5268110.3875914,0
+VTI.US,D,20180927,000000,139.836,140.49,139.677,139.895,1942785.9869666,0
+VTI.US,D,20180928,000000,139.608,140.262,139.558,139.945,1921657.010583,0
+VTI.US,D,20181001,000000,140.679,141.006,139.826,140.163,2907558.2788168,0
+VTI.US,D,20181002,000000,140.143,140.372,139.737,139.955,2309057.5386832,0
+VTI.US,D,20181003,000000,140.52,140.748,139.945,140.143,2741975.7055901,0
+VTI.US,D,20181004,000000,139.885,139.915,138.159,138.963,3444101.794348,0
+VTI.US,D,20181005,000000,138.993,139.31,137.207,138.081,3419572.9845819,0
+VTI.US,D,20181008,000000,137.733,138.199,136.881,137.971,2689902.3975504,0
+VTI.US,D,20181009,000000,137.703,138.417,137.495,137.713,3946282.9962636,0
+VTI.US,D,20181010,000000,137.405,137.425,133.19,133.34,7367622.4423183,0
+VTI.US,D,20181011,000000,132.824,133.716,129.769,130.503,12518963.878683,0
+VTI.US,D,20181012,000000,132.804,133.102,130.463,132.208,8534135.3218572,0
+VTI.US,D,20181015,000000,132.01,132.784,131.386,131.624,3621014.1207537,0
+VTI.US,D,20181016,000000,132.556,134.718,132.198,134.52,4266853.4068972,0
+VTI.US,D,20181017,000000,134.589,134.807,133.112,134.48,3366410.7619357,0
+VTI.US,D,20181018,000000,134.024,134.292,131.872,132.526,4045943.8891168,0
+VTI.US,D,20181019,000000,132.922,133.806,131.882,132.189,3205594.2066211,0
+VTI.US,D,20181022,000000,132.536,132.744,131.306,131.673,3443679.3358109,0
+VTI.US,D,20181023,000000,129.709,131.554,128.559,130.89,5326693.9934221,0
+VTI.US,D,20181024,000000,130.82,131.018,126.615,126.823,6430277.6912469,0
+VTI.US,D,20181025,000000,127.785,129.957,127.359,129.193,5224468.1017181,0
+VTI.US,D,20181026,000000,127.309,128.629,125.494,126.982,7082736.166642,0
+VTI.US,D,20181029,000000,128.609,129.362,124.433,126.258,5525286.8112946,0
+VTI.US,D,20181030,000000,126.198,128.391,125.881,128.241,3930243.6874113,0
+VTI.US,D,20181031,000000,129.62,130.78,129.392,129.581,4314173.8043303,0
+VTI.US,D,20181101,000000,130.037,131.256,129.541,131.058,3971170.7445482,0
+VTI.US,D,20181102,000000,131.802,132.05,129.412,130.533,3391104.9254012,0
+VTI.US,D,20181105,000000,130.751,131.406,130.175,131.148,3357727.676203,0
+VTI.US,D,20181106,000000,131.118,131.98,131.098,131.911,2170631.285838,0
+VTI.US,D,20181107,000000,133.082,134.678,132.774,134.599,2973884.2691507,0
+VTI.US,D,20181108,000000,134.242,134.728,133.726,134.321,2004671.6255161,0
+VTI.US,D,20181109,000000,133.666,133.706,132.14,132.952,2381153.7681774,0
+VTI.US,D,20181112,000000,132.596,132.774,130.156,130.414,3775310.2957347,0
+VTI.US,D,20181113,000000,130.731,131.802,129.838,130.225,2449214.9641019,0
+VTI.US,D,20181114,000000,131.237,131.455,128.479,129.253,2957671.5405647,0
+VTI.US,D,20181115,000000,128.649,130.939,128.649,130.741,2798782.7674054,0
+VTI.US,D,20181116,000000,130.067,131.455,129.838,131.009,2429734.4834421,0
+VTI.US,D,20181119,000000,130.771,130.86,128.281,128.737,3722992.9901628,0
+VTI.US,D,20181120,000000,126.942,127.775,125.901,126.436,4947850.5192715,0
+VTI.US,D,20181121,000000,127.19,128.023,126.962,127.071,4439033.996036,0
+VTI.US,D,20181123,000000,126.159,127.121,125.97,126.367,1390070.0730201,0
+VTI.US,D,20181126,000000,127.637,128.381,127.369,128.341,5025266.2982695,0
+VTI.US,D,20181127,000000,127.805,128.519,127.458,128.499,3058272.1263931,0
+VTI.US,D,20181128,000000,129.075,131.484,128.519,131.484,6481131.0116256,0
+VTI.US,D,20181129,000000,131.118,132.01,130.453,131.237,3095577.534209,0
+VTI.US,D,20181130,000000,131.148,132.328,130.999,132.189,2290493.5611506,0
+VTI.US,D,20181203,000000,134.282,134.678,132.834,133.746,3908787.0283915,0
+VTI.US,D,20181204,000000,133.399,133.578,129.134,129.362,4189123.0525686,0
+VTI.US,D,20181206,000000,127.339,129.193,125.643,129.193,6996220.8928998,0
+VTI.US,D,20181207,000000,128.985,129.878,125.702,126.139,5332337.192545,0
+VTI.US,D,20181210,000000,126.05,126.813,123.878,126.288,5396378.4787137,0
+VTI.US,D,20181211,000000,128.003,128.153,125.554,126.258,3698851.3500346,0
+VTI.US,D,20181212,000000,127.875,128.609,126.962,127.001,3977802.0328511,0
+VTI.US,D,20181213,000000,127.428,127.845,126.129,126.675,3526953.0720901,0
+VTI.US,D,20181214,000000,125.584,126.159,124.146,124.482,4815450.60217,0
+VTI.US,D,20181217,000000,123.966,124.522,121.081,121.854,7691467.6628056,0
+VTI.US,D,20181218,000000,122.747,123.193,120.971,121.814,8624350.888753,0
+VTI.US,D,20181219,000000,121.854,123.828,119.067,119.94,8565788.4562619,0
+VTI.US,D,20181220,000000,119.255,120.069,116.707,117.996,14029073.679767,0
+VTI.US,D,20181221,000000,118.303,119.673,115.15,115.506,14547546.2541,0
+VTI.US,D,20181224,000000,114.664,115.288,112.581,112.611,15401896.555324,0
+VTI.US,D,20181226,000000,113.206,118.065,112.273,118.016,13301133.257054,0
+VTI.US,D,20181227,000000,116.409,119.097,114.674,119.097,17145238.757819,0
+VTI.US,D,20181228,000000,119.95,120.684,118.264,118.939,12404308.228397,0
+VTI.US,D,20181231,000000,119.831,120.139,118.799,120.069,10008338.163791,0
+VTI.US,D,20190102,000000,118.283,120.555,117.917,120.139,5414248.7773118,0
+VTI.US,D,20190103,000000,119.375,119.375,117.183,117.371,5584451.1715821,0
+VTI.US,D,20190104,000000,118.987,121.715,118.839,121.259,5078145.2014672,0
+VTI.US,D,20190107,000000,121.547,123.262,121.17,122.459,4767900.3227644,0
+VTI.US,D,20190108,000000,123.66,123.928,122.34,123.748,4198408.0660976,0
+VTI.US,D,20190109,000000,124.175,124.81,123.58,124.314,6809180.6523992,0
+VTI.US,D,20190110,000000,123.66,125.028,123.223,124.948,2854985.8849157,0
+VTI.US,D,20190111,000000,124.284,124.998,124.026,124.978,3225206.7685896,0
+VTI.US,D,20190114,000000,123.976,124.632,123.768,124.156,2635765.1930297,0
+VTI.US,D,20190115,000000,124.344,125.633,124.204,125.544,4828485.3133117,0
+VTI.US,D,20190116,000000,125.732,126.357,125.673,125.871,3149962.7692791,0
+VTI.US,D,20190117,000000,125.504,127.379,125.276,126.903,4678531.6894514,0
+VTI.US,D,20190118,000000,127.845,128.807,127.428,128.549,4491232.3276046,0
+VTI.US,D,20190122,000000,127.845,127.875,125.93,126.783,5355483.6857134,0
+VTI.US,D,20190123,000000,127.359,127.725,125.663,126.923,4182244.7419707,0
+VTI.US,D,20190124,000000,126.932,127.448,126.476,127.18,4024126.2750701,0
+VTI.US,D,20190125,000000,128.163,128.707,127.973,128.371,3175657.1209759,0
+VTI.US,D,20190128,000000,127.22,127.497,126.496,127.448,4647242.5348365,0
+VTI.US,D,20190129,000000,127.587,127.825,126.843,127.259,3162607.2860202,0
+VTI.US,D,20190130,000000,128.083,129.64,127.587,129.164,3253638.5306166,0
+VTI.US,D,20190131,000000,129.115,130.552,129.085,130.314,4180894.6895095,0
+VTI.US,D,20190201,000000,130.483,130.949,130.057,130.513,3428684.5783773,0
+VTI.US,D,20190204,000000,130.542,131.455,130.156,131.425,5249519.1871937,0
+VTI.US,D,20190205,000000,131.654,132.12,131.366,131.98,2933043.9218806,0
+VTI.US,D,20190206,000000,131.842,132.07,131.356,131.852,3130868.450003,0
+VTI.US,D,20190207,000000,130.929,131.207,128.965,130.612,5418935.143137,0
+VTI.US,D,20190208,000000,129.947,130.751,129.491,130.741,2238602.7471329,0
+VTI.US,D,20190211,000000,131.138,131.256,130.671,131.009,2484504.8716415,0
+VTI.US,D,20190212,000000,131.812,132.814,131.762,132.636,3521134.4367251,0
+VTI.US,D,20190213,000000,133.062,133.468,132.774,133.052,2518784.5084073,0
+VTI.US,D,20190214,000000,132.496,133.399,132.05,132.824,2903800.51517,0
+VTI.US,D,20190215,000000,133.736,134.292,133.498,134.262,2697609.4931543,0
+VTI.US,D,20190219,000000,133.964,134.887,133.895,134.54,2625582.8332044,0
+VTI.US,D,20190220,000000,134.569,135.025,134.262,134.817,2506017.9929001,0
+VTI.US,D,20190221,000000,134.579,134.658,133.816,134.351,3917593.1211447,0
+VTI.US,D,20190222,000000,134.698,135.293,134.549,135.234,1954319.4075073,0
+VTI.US,D,20190225,000000,135.987,136.295,135.363,135.442,4167116.8949742,0
+VTI.US,D,20190226,000000,135.214,135.69,135.075,135.174,2291064.2330647,0
+VTI.US,D,20190227,000000,134.887,135.432,134.4,135.224,2175837.910864,0
+VTI.US,D,20190228,000000,135.135,135.363,134.817,134.956,2418640.6617611,0
+VTI.US,D,20190301,000000,135.819,136.027,134.996,135.859,3173325.0288602,0
+VTI.US,D,20190304,000000,136.404,136.434,133.974,135.214,3779579.244294,0
+VTI.US,D,20190305,000000,135.273,135.363,134.678,134.976,3016923.6189734,0
+VTI.US,D,20190306,000000,135.016,135.035,133.796,133.944,2274454.2522983,0
+VTI.US,D,20190307,000000,133.736,133.816,132.407,132.903,3031558.4296342,0
+VTI.US,D,20190308,000000,131.822,132.664,131.624,132.626,2474721.7805054,0
+VTI.US,D,20190311,000000,133.002,134.629,132.972,134.579,2030838.8484634,0
+VTI.US,D,20190312,000000,134.827,135.303,134.728,135.035,2090033.4563788,0
+VTI.US,D,20190313,000000,135.422,136.355,135.393,135.898,2140704.2827355,0
+VTI.US,D,20190314,000000,135.898,136.067,135.511,135.789,1588177.9205908,0
+VTI.US,D,20190315,000000,136.047,136.851,135.977,136.414,2470838.9933297,0
+VTI.US,D,20190318,000000,136.493,137.109,136.355,136.919,2646725.9251477,0
+VTI.US,D,20190319,000000,137.455,137.783,136.394,136.891,6489460.2001112,0
+VTI.US,D,20190320,000000,136.691,137.327,135.7,136.335,3083784.9923221,0
+VTI.US,D,20190321,000000,135.918,138.149,135.809,137.931,3135680.8476111,0
+VTI.US,D,20190322,000000,137.177,137.405,134.996,135.045,5475716.9985956,0
+VTI.US,D,20190325,000000,134.847,135.541,134.202,134.956,3887309.1960322,0
+VTI.US,D,20190326,000000,135.908,136.543,135.244,135.997,3025470.5903803,0
+VTI.US,D,20190327,000000,136.047,136.335,134.44,135.363,3597903.9247389,0
+VTI.US,D,20190328,000000,135.69,136.176,135.085,135.967,2807005.0809389,0
+VTI.US,D,20190329,000000,136.761,136.939,136.225,136.861,3821925.9234364,0
+VTI.US,D,20190401,000000,137.862,138.517,137.693,138.437,3877058.2749169,0
+VTI.US,D,20190402,000000,138.467,138.537,137.971,138.427,4538949.9772182,0
+VTI.US,D,20190403,000000,139.112,139.36,138.378,138.765,2542323.2124848,0
+VTI.US,D,20190404,000000,138.874,139.181,138.397,139.072,2377354.6661058,0
+VTI.US,D,20190405,000000,139.399,139.806,139.29,139.756,1844494.3034057,0
+VTI.US,D,20190408,000000,139.538,139.905,139.141,139.885,2252683.0179478,0
+VTI.US,D,20190409,000000,139.34,139.479,138.745,139.052,2274099.3467968,0
+VTI.US,D,20190410,000000,139.27,139.697,139.112,139.677,2134793.8962323,0
+VTI.US,D,20190411,000000,139.915,139.935,139.36,139.667,1897494.1971153,0
+VTI.US,D,20190412,000000,140.49,140.738,140.084,140.62,2761865.5374816,0
+VTI.US,D,20190415,000000,140.688,140.738,140.014,140.5,2202481.0298244,0
+VTI.US,D,20190416,000000,140.916,140.976,140.193,140.54,3122619.9218585,0
+VTI.US,D,20190417,000000,141.116,141.135,139.746,140.004,3154974.8012319,0
+VTI.US,D,20190418,000000,140.352,140.352,139.508,140.222,2597980.8644377,0
+VTI.US,D,20190422,000000,139.925,140.352,139.746,140.262,2271873.1213791,0
+VTI.US,D,20190423,000000,140.49,141.78,140.401,141.67,2478600.5346639,0
+VTI.US,D,20190424,000000,141.65,141.898,141.383,141.502,2035122.9208366,0
+VTI.US,D,20190425,000000,141.442,141.562,140.54,141.264,2567864.3095333,0
+VTI.US,D,20190426,000000,141.324,142.008,140.907,142.008,2309767.349686,0
+VTI.US,D,20190429,000000,142.068,142.524,141.978,142.216,2603043.3091037,0
+VTI.US,D,20190430,000000,142.126,142.434,141.224,142.226,2352127.1361338,0
+VTI.US,D,20190501,000000,142.622,142.692,141.154,141.184,3977229.3444283,0
+VTI.US,D,20190502,000000,141.066,141.612,140.014,140.936,2683343.7035547,0
+VTI.US,D,20190503,000000,141.67,142.534,141.572,142.464,2270263.9475717,0
+VTI.US,D,20190506,000000,140.143,142.176,139.974,141.998,2786450.8094866,0
+VTI.US,D,20190507,000000,140.778,141.006,138.477,139.558,4637255.7763388,0
+VTI.US,D,20190508,000000,139.37,140.193,139.042,139.34,2634986.8207368,0
+VTI.US,D,20190509,000000,138.159,139.211,137.177,138.884,2926722.1676372,0
+VTI.US,D,20190510,000000,138.387,139.935,136.801,139.528,3357560.3059949,0
+VTI.US,D,20190513,000000,136.851,137.267,135.482,136.007,4485364.2877805,0
+VTI.US,D,20190514,000000,136.453,138.011,136.335,137.217,3267706.7023802,0
+VTI.US,D,20190515,000000,136.414,138.348,136.245,138.061,2191106.9134576,0
+VTI.US,D,20190516,000000,138.387,139.984,138.358,139.3,2452532.1206347,0
+VTI.US,D,20190517,000000,138.159,139.618,138.11,138.328,2034270.9459824,0
+VTI.US,D,20190520,000000,137.377,138.021,136.929,137.317,1765051.9333346,0
+VTI.US,D,20190521,000000,138.199,138.844,138.139,138.655,1521305.4564452,0
+VTI.US,D,20190522,000000,138.159,138.606,137.872,138.189,1628123.9463276,0
+VTI.US,D,20190523,000000,136.979,136.999,135.611,136.414,2856254.2687815,0
+VTI.US,D,20190524,000000,137.089,137.347,136.345,136.731,1461164.0977745,0
+VTI.US,D,20190528,000000,136.969,137.386,135.482,135.541,4087752.1604814,0
+VTI.US,D,20190529,000000,134.887,135.055,133.766,134.619,3124516.4481316,0
+VTI.US,D,20190530,000000,134.956,135.402,134.242,134.877,2772032.7734928,0
+VTI.US,D,20190531,000000,133.458,133.904,132.962,133.062,2999212.6245492,0
+VTI.US,D,20190603,000000,133.062,133.716,132.04,132.804,5038729.5174739,0
+VTI.US,D,20190604,000000,134.044,135.819,133.796,135.779,2926366.2538816,0
+VTI.US,D,20190605,000000,136.553,136.969,135.501,136.811,5349852.5856417,0
+VTI.US,D,20190606,000000,136.969,137.941,136.523,137.585,2955851.641616,0
+VTI.US,D,20190607,000000,138.159,139.449,138.081,138.824,1763910.5895063,0
+VTI.US,D,20190610,000000,139.707,140.51,139.538,139.608,2389594.8728864,0
+VTI.US,D,20190611,000000,140.56,140.768,139.112,139.469,1823415.7397355,0
+VTI.US,D,20190612,000000,139.37,139.628,138.963,139.29,1829114.3928429,0
+VTI.US,D,20190613,000000,139.766,140.044,139.439,139.925,1825629.8661021,0
+VTI.US,D,20190614,000000,139.776,139.955,139.29,139.618,1481335.232606,0
+VTI.US,D,20190617,000000,139.806,140.173,139.667,139.717,2639933.3161624,0
+VTI.US,D,20190618,000000,140.688,141.878,140.56,141.274,2381841.3975863,0
+VTI.US,D,20190619,000000,141.383,141.898,140.877,141.73,4266203.0828961,0
+VTI.US,D,20190620,000000,143.089,143.208,141.859,143.039,3126808.2100766,0
+VTI.US,D,20190621,000000,142.782,143.287,142.434,143.059,2543194.34417,0
+VTI.US,D,20190624,000000,142.712,142.841,142.117,142.256,2082871.8263325,0
+VTI.US,D,20190625,000000,142.266,142.296,140.788,140.916,2432830.8322909,0
+VTI.US,D,20190626,000000,141.334,141.622,140.62,140.649,2005686.9375613,0
+VTI.US,D,20190627,000000,141.135,141.622,141.036,141.512,2519995.4217799,0
+VTI.US,D,20190628,000000,141.918,142.564,141.72,142.484,2727892.4100125,0
+VTI.US,D,20190701,000000,144.16,144.219,142.88,143.486,4180405.6861908,0
+VTI.US,D,20190702,000000,143.466,143.813,143.02,143.813,2849901.2586559,0
+VTI.US,D,20190703,000000,144.18,144.914,144.061,144.904,2408866.6449133,0
+VTI.US,D,20190705,000000,144.309,144.884,143.575,144.815,2576928.5153783,0
+VTI.US,D,20190708,000000,144.18,144.329,143.684,144.041,2750735.418647,0
+VTI.US,D,20190709,000000,143.367,144.388,143.367,144.299,3347706.6370602,0
+VTI.US,D,20190710,000000,144.855,145.37,144.418,144.884,1951517.468904,0
+VTI.US,D,20190711,000000,145.191,145.271,144.537,145.083,2782068.9364496,0
+VTI.US,D,20190712,000000,145.341,145.847,145.241,145.817,1744504.7196621,0
+VTI.US,D,20190715,000000,146.015,146.015,145.499,145.717,2270125.8167373,0
+VTI.US,D,20190716,000000,145.707,145.875,145.201,145.361,1873568.3233997,0
+VTI.US,D,20190717,000000,145.341,145.409,144.408,144.408,2713073.0888212,0
+VTI.US,D,20190718,000000,144.18,145.093,143.902,144.924,1546980.6513109,0
+VTI.US,D,20190719,000000,145.449,145.509,144.051,144.111,1567390.7424033,0
+VTI.US,D,20190722,000000,144.359,144.686,144.061,144.457,1591018.1728562,0
+VTI.US,D,20190723,000000,145.033,145.439,144.597,145.419,1731531.5120306,0
+VTI.US,D,20190724,000000,145.013,146.333,145.013,146.303,2284923.9645891,0
+VTI.US,D,20190725,000000,146.123,146.133,145.142,145.529,2155247.3422582,0
+VTI.US,D,20190726,000000,145.857,146.679,145.817,146.59,1813629.6238365,0
+VTI.US,D,20190729,000000,146.531,146.561,145.837,146.223,1672506.2908316,0
+VTI.US,D,20190730,000000,145.429,146.183,145.211,146.075,2075741.4521683,0
+VTI.US,D,20190731,000000,146.095,146.293,143.416,144.507,2646145.1706908,0
+VTI.US,D,20190801,000000,144.587,146.035,142.642,143.158,4109886.3663675,0
+VTI.US,D,20190802,000000,142.682,142.792,141.056,141.988,7439417.2037871,0
+VTI.US,D,20190805,000000,139.707,139.776,136.573,137.783,6006265.4342653,0
+VTI.US,D,20190806,000000,138.775,139.618,137.852,139.578,3590421.6698362,0
+VTI.US,D,20190807,000000,137.941,140.034,136.871,139.717,3366603.3385004,0
+VTI.US,D,20190808,000000,140.48,142.414,140.203,142.384,4364421.1638956,0
+VTI.US,D,20190809,000000,141.968,142.186,140.51,141.392,2475578.7966308,0
+VTI.US,D,20190812,000000,140.61,140.748,139.132,139.657,2682901.0799322,0
+VTI.US,D,20190813,000000,139.439,142.474,139.112,141.612,2866896.3925517,0
+VTI.US,D,20190814,000000,139.499,139.727,137.435,137.525,4149103.4242704,0
+VTI.US,D,20190815,000000,137.951,138.289,136.741,137.783,3783915.745889,0
+VTI.US,D,20190816,000000,138.665,140.104,138.586,139.866,3854995.6550838,0
+VTI.US,D,20190819,000000,141.532,141.888,141.106,141.532,3028971.2491894,0
+VTI.US,D,20190820,000000,141.284,141.502,140.401,140.45,1832090.759434,0
+VTI.US,D,20190821,000000,141.592,141.82,141.294,141.63,1517641.4604451,0
+VTI.US,D,20190822,000000,142.018,142.296,140.62,141.522,1823170.733949,0
+VTI.US,D,20190823,000000,140.887,141.72,137.297,137.951,4012476.9052888,0
+VTI.US,D,20190826,000000,139.112,139.439,138.289,139.35,3817130.6661506,0
+VTI.US,D,20190827,000000,140.143,140.332,138.309,138.685,2092769.8584548,0
+VTI.US,D,20190828,000000,138.319,139.766,137.951,139.667,2086947.1900728,0
+VTI.US,D,20190829,000000,141.066,141.8,140.59,141.532,2713753.6604502,0
+VTI.US,D,20190830,000000,142.276,142.286,140.916,141.502,2389936.6710824,0
+VTI.US,D,20190903,000000,140.48,141.026,139.895,140.56,4537901.3927823,0
+VTI.US,D,20190904,000000,141.72,142.058,141.294,142.058,2182524.6531515,0
+VTI.US,D,20190905,000000,143.347,144.408,143.109,143.962,3151636.4713595,0
+VTI.US,D,20190906,000000,144.12,144.359,143.714,143.991,1652489.4189028,0
+VTI.US,D,20190909,000000,144.517,144.567,143.486,144.081,2713172.9059935,0
+VTI.US,D,20190910,000000,143.674,144.219,142.99,144.219,3618623.5498907,0
+VTI.US,D,20190911,000000,144.388,145.409,144.011,145.399,4053630.8196354,0
+VTI.US,D,20190912,000000,145.837,146.313,145.291,145.827,3672952.3227219,0
+VTI.US,D,20190913,000000,146.055,146.263,145.509,145.687,3163024.703286,0
+VTI.US,D,20190916,000000,145.171,145.618,144.993,145.399,1773134.0995251,0
+VTI.US,D,20190917,000000,145.291,145.777,144.953,145.737,2207093.7930882,0
+VTI.US,D,20190918,000000,145.579,145.747,144.339,145.717,1800551.5577613,0
+VTI.US,D,20190919,000000,146.015,146.491,145.479,145.637,2163494.8621482,0
+VTI.US,D,20190920,000000,145.895,146.113,144.587,144.993,2208991.3276155,0
+VTI.US,D,20190923,000000,144.695,145.399,144.557,145.073,2151726.5183637,0
+VTI.US,D,20190924,000000,145.529,145.717,143.248,143.714,4441894.4133866,0
+VTI.US,D,20190925,000000,143.734,144.874,142.97,144.646,6442969.5959384,0
+VTI.US,D,20190926,000000,144.646,144.646,143.496,144.2,1807592.1972959,0
+VTI.US,D,20190927,000000,144.626,144.695,142.514,143.337,2034501.8362091,0
+VTI.US,D,20190930,000000,143.654,144.359,143.555,144.001,1786040.7623752,0
+VTI.US,D,20191001,000000,144.487,144.845,142.008,142.117,2960817.2938725,0
+VTI.US,D,20191002,000000,141.334,141.392,139.072,139.806,3997624.3117067,0
+VTI.US,D,20191003,000000,139.677,140.956,138.199,140.956,4593647.7711104,0
+VTI.US,D,20191004,000000,141.502,142.87,141.194,142.802,2632546.8454148,0
+VTI.US,D,20191007,000000,142.454,143.238,141.978,142.216,2346212.7166136,0
+VTI.US,D,20191008,000000,141.194,141.502,139.905,139.925,2322661.9134848,0
+VTI.US,D,20191009,000000,141.006,141.7,140.688,141.234,3455981.0461017,0
+VTI.US,D,20191010,000000,141.154,142.573,141.145,142.117,3684418.1902268,0
+VTI.US,D,20191011,000000,143.525,144.864,143.496,143.634,3542201.9095984,0
+VTI.US,D,20191014,000000,143.535,143.753,143.287,143.515,1272652.8143008,0
+VTI.US,D,20191015,000000,144.031,145.271,143.922,144.924,2258081.2112841,0
+VTI.US,D,20191016,000000,144.626,145.003,144.359,144.676,1673942.0449055,0
+VTI.US,D,20191017,000000,145.271,145.569,144.805,145.142,1720208.8166313,0
+VTI.US,D,20191018,000000,144.904,145.152,143.902,144.567,1803988.6965518,0
+VTI.US,D,20191021,000000,145.291,145.618,145.013,145.499,1793357.6635784,0
+VTI.US,D,20191022,000000,145.837,145.905,144.993,145.063,1796496.3591063,0
+VTI.US,D,20191023,000000,144.924,145.429,144.735,145.361,1892082.8964734,0
+VTI.US,D,20191024,000000,145.905,145.965,145.231,145.747,1659417.1339596,0
+VTI.US,D,20191025,000000,145.429,146.629,145.361,146.333,2582366.0306311,0
+VTI.US,D,20191028,000000,146.987,147.503,146.867,147.235,2858301.02494,0
+VTI.US,D,20191029,000000,147.086,147.641,146.977,147.205,1637577.338319,0
+VTI.US,D,20191030,000000,147.255,147.77,146.521,147.562,2399438.4592786,0
+VTI.US,D,20191031,000000,147.522,147.522,146.303,147.037,2332585.1519639,0
+VTI.US,D,20191101,000000,147.82,148.613,147.751,148.613,2525606.3567662,0
+VTI.US,D,20191104,000000,149.426,149.496,148.94,149.139,2324188.4104425,0
+VTI.US,D,20191105,000000,149.338,149.506,148.832,149.01,2492821.9610759,0
+VTI.US,D,20191106,000000,148.99,149.05,148.415,148.95,2400747.1733149,0
+VTI.US,D,20191107,000000,149.724,150.052,149.149,149.446,2525012.495004,0
+VTI.US,D,20191108,000000,149.298,149.882,148.842,149.882,2236283.7623227,0
+VTI.US,D,20191111,000000,149.139,149.654,149,149.576,1823830.1322385,0
+VTI.US,D,20191112,000000,149.754,150.398,149.466,149.844,1815150.0712685,0
+VTI.US,D,20191113,000000,149.308,150.101,149.129,149.912,2296118.6116967,0
+VTI.US,D,20191114,000000,149.714,150.15,149.446,150.062,2198826.1081128,0
+VTI.US,D,20191115,000000,150.825,151.202,150.478,151.202,2742558.4765555,0
+VTI.US,D,20191118,000000,151.073,151.37,150.796,151.292,3295899.5081465,0
+VTI.US,D,20191119,000000,151.678,151.767,150.934,151.331,2333539.9687531,0
+VTI.US,D,20191120,000000,150.994,151.36,149.962,150.864,3499101.0562655,0
+VTI.US,D,20191121,000000,150.944,151.014,150.15,150.488,2328447.2764591,0
+VTI.US,D,20191122,000000,150.984,151.014,150.32,150.816,1977997.2506735,0
+VTI.US,D,20191125,000000,151.39,152.234,151.252,152.234,2650223.559194,0
+VTI.US,D,20191126,000000,152.263,152.64,152.085,152.561,1977041.42563,0
+VTI.US,D,20191127,000000,152.947,153.285,152.6,153.285,2457124.7188131,0
+VTI.US,D,20191129,000000,153.027,153.116,152.501,152.6,1227871.2011077,0
+VTI.US,D,20191202,000000,152.838,152.928,151.102,151.222,3952912.268058,0
+VTI.US,D,20191203,000000,149.814,150.418,149.119,150.34,4236925.3955405,0
+VTI.US,D,20191204,000000,150.964,151.588,150.776,151.301,2235911.7164988,0
+VTI.US,D,20191205,000000,151.628,151.628,150.854,151.51,1948383.8146475,0
+VTI.US,D,20191206,000000,152.561,153.106,152.472,152.868,2119264.7640383,0
+VTI.US,D,20191209,000000,152.67,152.997,152.333,152.362,2028344.427411,0
+VTI.US,D,20191210,000000,152.352,152.68,151.906,152.234,2255285.3222065,0
+VTI.US,D,20191211,000000,152.472,152.719,152.174,152.6,1867840.4309187,0
+VTI.US,D,20191212,000000,152.6,154.267,152.422,153.86,3159308.2780641,0
+VTI.US,D,20191213,000000,153.781,154.575,153.225,153.86,3170384.9594226,0
+VTI.US,D,20191216,000000,154.831,155.337,154.703,154.981,2586420.2210318,0
+VTI.US,D,20191217,000000,155.239,155.318,154.911,155.041,4636448.1646723,0
+VTI.US,D,20191218,000000,155.289,155.357,154.733,155.109,2243853.7353465,0
+VTI.US,D,20191219,000000,155.209,155.784,155.169,155.784,3165524.1656097,0
+VTI.US,D,20191220,000000,156.389,156.726,156.26,156.577,3295666.6014112,0
+VTI.US,D,20191223,000000,156.945,156.974,156.587,156.677,4009684.0409739,0
+VTI.US,D,20191224,000000,156.954,156.994,156.528,156.717,1694680.8268883,0
+VTI.US,D,20191226,000000,156.974,157.47,156.905,157.47,2624166.2359617,0
+VTI.US,D,20191227,000000,157.827,157.897,157.073,157.341,2457902.0828517,0
+VTI.US,D,20191230,000000,157.54,157.619,156.201,156.469,4697384.0277039,0
+VTI.US,D,20191231,000000,156.29,157.034,156.022,156.895,3404585.2849283,0
+VTI.US,D,20200102,000000,157.897,158.194,157.054,158.194,3433063.4266515,0
+VTI.US,D,20200103,000000,156.568,157.698,156.29,157.192,3781058.3533012,0
+VTI.US,D,20200106,000000,156.211,157.738,156.121,157.718,7106795.1299205,0
+VTI.US,D,20200107,000000,157.51,157.688,157.054,157.361,2613846.7535564,0
+VTI.US,D,20200108,000000,157.44,158.72,157.302,158.125,4428395.9052828,0
+VTI.US,D,20200109,000000,158.978,159.146,158.542,159.106,2312176.0691258,0
+VTI.US,D,20200110,000000,159.414,159.454,158.412,158.64,4196118.3206612,0
+VTI.US,D,20200113,000000,159.156,159.782,158.7,159.742,4168702.8789335,0
+VTI.US,D,20200114,000000,159.702,160.257,159.324,159.652,3193469.9490809,0
+VTI.US,D,20200115,000000,159.652,160.535,159.572,160.058,2585595.4690428,0
+VTI.US,D,20200116,000000,160.803,161.437,160.704,161.408,2300222.2065564,0
+VTI.US,D,20200117,000000,162.052,162.052,161.437,161.804,2369530.6130071,0
+VTI.US,D,20200121,000000,161.467,161.894,161.239,161.467,3310383.0806674,0
+VTI.US,D,20200122,000000,161.973,162.36,161.418,161.556,2204301.9370275,0
+VTI.US,D,20200123,000000,161.18,161.814,160.525,161.735,2471758.5212197,0
+VTI.US,D,20200124,000000,162.132,162.132,159.484,160.228,3433780.2954341,0
+VTI.US,D,20200127,000000,157.47,158.502,157.113,157.798,4894447.3238559,0
+VTI.US,D,20200128,000000,158.512,159.82,158.264,159.324,4183031.1802976,0
+VTI.US,D,20200129,000000,160.108,160.138,159.086,159.216,1826990.0011059,0
+VTI.US,D,20200130,000000,158.214,159.762,157.698,159.612,2957557.6078327,0
+VTI.US,D,20200131,000000,159.314,159.364,156.32,156.796,4719547.4729637,0
+VTI.US,D,20200203,000000,157.589,158.998,157.55,158.174,2903386.122667,0
+VTI.US,D,20200204,000000,160.118,161.09,159.96,160.654,2850186.594613,0
+VTI.US,D,20200205,000000,162.171,162.389,161.239,162.251,4311125.8516863,0
+VTI.US,D,20200206,000000,162.777,162.846,162.231,162.697,2297210.551066,0
+VTI.US,D,20200207,000000,162.092,162.439,161.477,161.755,2689934.6616869,0
+VTI.US,D,20200210,000000,161.348,162.965,161.328,162.965,2601159.8901362,0
+VTI.US,D,20200211,000000,163.719,164.205,163.113,163.411,3047490.8635344,0
+VTI.US,D,20200212,000000,164.195,164.493,163.867,164.433,2246569.9723372,0
+VTI.US,D,20200213,000000,163.679,164.849,163.541,164.363,2948992.4878491,0
+VTI.US,D,20200214,000000,164.542,164.711,163.937,164.641,2636295.5347732,0
+VTI.US,D,20200218,000000,164.225,164.483,163.521,164.245,2565628.0015729,0
+VTI.US,D,20200219,000000,164.839,165.454,164.711,165.067,2594897.6228945,0
+VTI.US,D,20200220,000000,164.879,165.325,162.915,164.591,7364659.1830326,0
+VTI.US,D,20200221,000000,163.907,163.987,162.439,162.905,3112467.8096613,0
+VTI.US,D,20200224,000000,157.728,159.038,156.865,157.54,9084727.852321,0
+VTI.US,D,20200225,000000,158.254,158.571,152.224,152.729,10546320.458158,0
+VTI.US,D,20200226,000000,153.423,155.159,151.49,151.876,8569708.5488454,0
+VTI.US,D,20200227,000000,148.663,151.063,145.171,145.231,15001565.166272,0
+VTI.US,D,20200228,000000,140.391,144.398,139.33,144.249,23239671.994567,0
+VTI.US,D,20200302,000000,145.181,150.378,143.426,150.23,12589679.808088,0
+VTI.US,D,20200303,000000,150.874,152.749,144.864,146.342,8993154.1669298,0
+VTI.US,D,20200304,000000,149.109,152.214,147.721,152.194,5450902.8528724,0
+VTI.US,D,20200305,000000,148.435,149.922,145.847,147.135,5572683.8360518,0
+VTI.US,D,20200306,000000,142.851,145.112,141.076,144.398,10374666.177746,0
+VTI.US,D,20200309,000000,134.232,137.713,132.546,132.804,19332673.609241,0
+VTI.US,D,20200310,000000,138.407,139.429,132.218,139.389,12195154.95535,0
+VTI.US,D,20200311,000000,135.631,136.355,130.701,132.318,11261011.41157,0
+VTI.US,D,20200312,000000,123.878,128.181,119.285,119.454,21869437.307708,0
+VTI.US,D,20200313,000000,126.555,130.334,119.861,130.334,16010447.573975,0
+VTI.US,D,20200316,000000,116.082,122.717,115.06,115.516,15281800.365022,0
+VTI.US,D,20200317,000000,117.183,122.142,113.146,121.299,17360215.707502,0
+VTI.US,D,20200318,000000,113.622,117.322,108.356,114.306,16048440.611199,0
+VTI.US,D,20200319,000000,112.581,117.748,109.863,115.15,11559206.643548,0
+VTI.US,D,20200320,000000,116.161,117.619,110.071,110.449,12791261.091603,0
+VTI.US,D,20200323,000000,108.981,110.171,104.984,107.304,17148632.541675,0
+VTI.US,D,20200324,000000,112.799,117.54,112.184,117.49,11458458.852597,0
+VTI.US,D,20200325,000000,118.453,123.728,115.636,119.127,15047346.967696,0
+VTI.US,D,20200326,000000,120.287,126.833,120.119,126.337,10947839.570735,0
+VTI.US,D,20200327,000000,122.479,125.742,120.932,122.31,10099339.160759,0
+VTI.US,D,20200330,000000,123.114,126.397,122.033,126.01,10810015.245687,0
+VTI.US,D,20200331,000000,126.198,126.813,123.352,124.214,8992361.6790773,0
+VTI.US,D,20200401,000000,119.603,121.041,117.332,118.482,8210480.6614261,0
+VTI.US,D,20200402,000000,117.927,121.547,117.579,120.942,6480309.2843994,0
+VTI.US,D,20200403,000000,120.297,121.457,117.421,118.899,6833248.689966,0
+VTI.US,D,20200406,000000,123.758,127.973,123.114,127.2,9723544.6475067,0
+VTI.US,D,20200407,000000,132.02,132.278,127.269,127.349,10865625.509689,0
+VTI.US,D,20200408,000000,128.837,132.436,127.597,131.822,6860259.8217332,0
+VTI.US,D,20200409,000000,133.865,135.65,132.784,134.282,9667757.9390079,0
+VTI.US,D,20200413,000000,133.696,134.966,130.701,132.684,7567194.2750823,0
+VTI.US,D,20200414,000000,135.462,137.029,134.877,136.711,5821277.9994488,0
+VTI.US,D,20200415,000000,133.686,134.41,132.417,133.508,5359256.5731741,0
+VTI.US,D,20200416,000000,134.192,134.47,132.417,134.123,5501578.7205004,0
+VTI.US,D,20200417,000000,137.505,138.269,135.948,137.931,6653473.929701,0
+VTI.US,D,20200420,000000,135.869,137.843,135.383,135.69,5618592.6775135,0
+VTI.US,D,20200421,000000,133.072,133.914,130.929,131.475,6608208.3544606,0
+VTI.US,D,20200422,000000,134.182,135.174,133.33,134.45,6582584.5805624,0
+VTI.US,D,20200423,000000,135.115,136.811,134.361,134.47,6432591.6347857,0
+VTI.US,D,20200424,000000,135.373,136.801,134.182,136.483,4574082.5970924,0
+VTI.US,D,20200427,000000,137.445,139.389,135.869,138.893,5155971.339951,0
+VTI.US,D,20200428,000000,140.858,141.154,138.159,138.457,3730809.9854817,0
+VTI.US,D,20200429,000000,141.472,143.128,140.718,142.374,5179537.2668938,0
+VTI.US,D,20200430,000000,141.442,141.69,139.826,140.53,4388591.0351433,0
+VTI.US,D,20200501,000000,137.911,138.368,134.708,136.642,4392444.5829452,0
+VTI.US,D,20200504,000000,135.541,137.247,134.817,137.147,4920393.739119,0
+VTI.US,D,20200505,000000,138.834,140.034,138.249,138.437,3804443.8027304,0
+VTI.US,D,20200506,000000,139.35,139.588,137.495,137.673,4075716.6293167,0
+VTI.US,D,20200507,000000,139.429,140.45,139.151,139.469,3941556.3002679,0
+VTI.US,D,20200508,000000,141.126,142.246,140.57,142.097,4411877.6756545,0
+VTI.US,D,20200511,000000,140.897,142.811,140.718,142.117,4401236.5601385,0
+VTI.US,D,20200512,000000,142.692,142.91,138.943,139.102,5048217.1901104,0
+VTI.US,D,20200513,000000,138.655,139.062,134.926,136.305,6083661.0481779,0
+VTI.US,D,20200514,000000,134.758,137.882,133.34,137.763,7846814.438731,0
+VTI.US,D,20200515,000000,136.613,138.616,136.057,138.586,3991047.4691342,0
+VTI.US,D,20200518,000000,142.146,143.972,141.878,143.188,4731102.0668439,0
+VTI.US,D,20200519,000000,142.95,143.863,141.66,141.66,3301079.9185616,0
+VTI.US,D,20200520,000000,143.734,144.715,143.486,144.289,4041167.788662,0
+VTI.US,D,20200521,000000,144.16,144.676,142.632,143.416,3548445.0200091,0
+VTI.US,D,20200522,000000,143.337,143.843,142.583,143.823,3116545.1899101,0
+VTI.US,D,20200526,000000,147.284,147.334,145.618,145.827,4356586.02,0
+VTI.US,D,20200527,000000,147.443,148.117,144.567,148.117,5269663.09916,0
+VTI.US,D,20200528,000000,148.792,149.536,147.175,147.641,4776579.3754801,0
+VTI.US,D,20200529,000000,147.245,148.514,145.885,148.107,4957667.8910527,0
+VTI.US,D,20200601,000000,148.018,149.436,147.701,149.099,3614507.8559798,0
+VTI.US,D,20200602,000000,149.546,150.33,148.812,150.25,4314341.1745384,0
+VTI.US,D,20200603,000000,151.47,153.017,151.292,152.581,9855338.6037948,0
+VTI.US,D,20200604,000000,151.966,152.878,150.924,152.094,5841991.575075,0
+VTI.US,D,20200605,000000,155.517,157.153,155.139,156.003,4538653.5504642,0
+VTI.US,D,20200608,000000,156.974,158.224,156.399,158.125,6072425.0626455,0
+VTI.US,D,20200609,000000,156.726,157.53,155.983,156.677,3321410.357567,0
+VTI.US,D,20200610,000000,156.885,157.321,155.149,155.507,4455132.79189,0
+VTI.US,D,20200611,000000,151.192,151.956,146.095,146.333,12977224.516548,0
+VTI.US,D,20200612,000000,150.796,150.796,145.341,148.355,7142193.9289208,0
+VTI.US,D,20200615,000000,145.073,150.478,144.398,149.952,5043883.7132781,0
+VTI.US,D,20200616,000000,154.277,154.277,150.24,152.838,4756881.111899,0
+VTI.US,D,20200617,000000,153.344,153.414,151.678,152.085,3842133.3554214,0
+VTI.US,D,20200618,000000,151.222,152.531,150.736,152.214,2903583.740503,0
+VTI.US,D,20200619,000000,154.049,154.069,150.596,151.36,3969496.0342135,0
+VTI.US,D,20200622,000000,151.232,152.531,150.378,152.402,2658078.8681749,0
+VTI.US,D,20200623,000000,153.821,154.167,152.779,153.007,2651714.7672523,0
+VTI.US,D,20200624,000000,151.886,152.154,147.83,148.851,3870060.9903159,0
+VTI.US,D,20200625,000000,148.514,150.786,147.542,150.656,4162533.3710841,0
+VTI.US,D,20200626,000000,150.022,150.21,146.867,147.155,3624582.3325987,0
+VTI.US,D,20200629,000000,147.82,149.328,146.501,149.298,3266205.4117793,0
+VTI.US,D,20200630,000000,149.526,152.184,149.119,151.51,4460289.0042027,0
+VTI.US,D,20200701,000000,151.866,152.977,151.588,152.392,3761435.70879,0
+VTI.US,D,20200702,000000,154.207,154.941,152.809,153.007,3286909.9131171,0
+VTI.US,D,20200706,000000,155.357,155.873,154.733,155.407,3417067.4727326,0
+VTI.US,D,20200707,000000,154.673,155.725,153.652,153.84,2435428.0952783,0
+VTI.US,D,20200708,000000,154.217,155.149,153.295,155.099,2515667.9944733,0
+VTI.US,D,20200709,000000,155.407,155.546,152.234,154.147,2546772.6385576,0
+VTI.US,D,20200710,000000,154.079,155.853,153.344,155.794,2470977.1241641,0
+VTI.US,D,20200713,000000,156.895,158.314,153.791,154.118,4850106.3177767,0
+VTI.US,D,20200714,000000,153.423,156.241,152.69,156.121,3327933.7626635,0
+VTI.US,D,20200715,000000,158.095,158.392,156.488,158.066,3871875.8479933,0
+VTI.US,D,20200716,000000,156.974,157.589,156.498,157.381,2263452.1817553,0
+VTI.US,D,20200717,000000,157.857,158.274,156.885,157.956,2212202.6174504,0
+VTI.US,D,20200720,000000,157.788,159.582,157.411,159.166,3216455.1215667,0
+VTI.US,D,20200721,000000,160.346,160.604,159.096,159.632,2425153.9843149,0
+VTI.US,D,20200722,000000,159.314,160.624,159.314,160.476,2813272.389452,0
+VTI.US,D,20200723,000000,160.316,160.872,157.847,158.7,3217961.4534391,0
+VTI.US,D,20200724,000000,157.619,158.164,156.717,157.48,2439038.6538023,0
+VTI.US,D,20200727,000000,157.827,158.829,157.421,158.819,2503745.3877861,0
+VTI.US,D,20200728,000000,158.382,158.958,157.569,157.668,1967915.7162748,0
+VTI.US,D,20200729,000000,158.224,160.148,158.224,159.772,2224506.3442498,0
+VTI.US,D,20200730,000000,158.204,159.592,157.222,159.404,2555154.256265,0
+VTI.US,D,20200731,000000,160.248,160.326,157.738,160.228,3264363.3312366,0
+VTI.US,D,20200803,000000,161.13,161.933,160.822,161.606,4485644.5824663,0
+VTI.US,D,20200804,000000,161.269,162.251,161.19,162.251,2904754.323705,0
+VTI.US,D,20200805,000000,163.093,163.521,162.915,163.441,2772029.74873,0
+VTI.US,D,20200806,000000,163.233,164.333,162.885,164.225,2222034.1047913,0
+VTI.US,D,20200807,000000,163.797,164.502,163.213,164.353,2266764.2970168,0
+VTI.US,D,20200810,000000,164.581,164.929,163.639,164.809,2579314.04497,0
+VTI.US,D,20200811,000000,165.524,165.841,163.093,163.501,3228399.9098478,0
+VTI.US,D,20200812,000000,164.909,166.03,164.879,165.673,3476756.1252381,0
+VTI.US,D,20200813,000000,165.315,166.258,165.008,165.553,2321578.0401497,0
+VTI.US,D,20200814,000000,165.246,165.811,164.919,165.504,2287373.0141995,0
+VTI.US,D,20200817,000000,165.94,166.367,165.901,166.218,3535728.9172152,0
+VTI.US,D,20200818,000000,166.506,166.764,165.504,166.476,3669008.0320361,0
+VTI.US,D,20200819,000000,166.664,166.982,165.514,165.811,2366780.0953714,0
+VTI.US,D,20200820,000000,164.799,166.555,164.74,166.297,2256682.7626181,0
+VTI.US,D,20200821,000000,166.049,166.793,165.92,166.714,2360254.6737664,0
+VTI.US,D,20200824,000000,167.944,168.29,167.329,168.29,2549171.2754548,0
+VTI.US,D,20200825,000000,168.638,168.886,167.864,168.866,5333692.2862776,0
+VTI.US,D,20200826,000000,169.144,170.522,168.896,170.384,2521910.0966298,0
+VTI.US,D,20200827,000000,170.86,171.613,169.908,170.79,3549031.8239915,0
+VTI.US,D,20200828,000000,171.505,172.03,170.879,172.001,4300918.2855044,0
+VTI.US,D,20200831,000000,171.981,172.437,171.276,171.603,3295164.4907871,0
+VTI.US,D,20200901,000000,172.011,173.26,171.495,173.121,2976829.3798597,0
+VTI.US,D,20200902,000000,174.232,175.848,173.279,175.422,4155040.0253845,0
+VTI.US,D,20200903,000000,174.232,174.708,167.944,169.352,5518142.3215707,0
+VTI.US,D,20200904,000000,169.739,170.483,163.789,167.894,4525287.1236692,0
+VTI.US,D,20200908,000000,164.839,165.563,162.965,163.193,4107596.620931,0
+VTI.US,D,20200909,000000,165.355,167.586,164.869,166.387,4432392.6251905,0
+VTI.US,D,20200910,000000,167.508,167.924,163.213,163.649,3623783.7952205,0
+VTI.US,D,20200911,000000,164.78,165.077,162.132,163.709,3520510.3273349,0
+VTI.US,D,20200914,000000,165.524,166.862,165.127,166.268,3182772.3713261,0
+VTI.US,D,20200915,000000,167.646,168.062,166.605,167.2,2200455.4470055,0
+VTI.US,D,20200916,000000,167.904,168.796,166.565,166.664,2920740.1950813,0
+VTI.US,D,20200917,000000,164.125,166.049,163.797,165.276,2872817.8698518,0
+VTI.US,D,20200918,000000,165.722,165.722,162.161,163.679,3283198.5291666,0
+VTI.US,D,20200921,000000,161.13,161.695,158.998,161.685,4313446.8530051,0
+VTI.US,D,20200922,000000,162.389,163.531,161.031,163.312,2160043.6077981,0
+VTI.US,D,20200923,000000,163.589,163.719,159.076,159.364,2139940.0260024,0
+VTI.US,D,20200924,000000,158.66,161.348,157.639,159.712,3917681.84752,0
+VTI.US,D,20200925,000000,159.176,162.737,158.928,162.271,3072263.6708326,0
+VTI.US,D,20200928,000000,164.561,165.514,164.145,165.207,3386410.4935421,0
+VTI.US,D,20200929,000000,165.057,165.444,163.947,164.284,2182692.0233595,0
+VTI.US,D,20200930,000000,164.75,167.12,164.493,165.524,4924679.8280008,0
+VTI.US,D,20201001,000000,166.912,167.398,165.821,166.922,3327521.3866689,0
+VTI.US,D,20201002,000000,163.907,166.516,163.521,165.603,2392811.2039928,0
+VTI.US,D,20201005,000000,166.803,168.658,166.526,168.588,2648587.1625215,0
+VTI.US,D,20201006,000000,168.856,170.066,166.218,166.516,2884296.8446622,0
+VTI.US,D,20201007,000000,168.122,169.818,168.072,169.432,2009088.7874524,0
+VTI.US,D,20201008,000000,170.592,170.949,169.967,170.899,2402690.0792841,0
+VTI.US,D,20201009,000000,171.941,172.645,171.485,172.347,2561133.2040582,0
+VTI.US,D,20201012,000000,173.627,175.561,173.389,174.896,2979440.7584068,0
+VTI.US,D,20201013,000000,174.619,174.767,173.409,173.974,2519727.2261454,0
+VTI.US,D,20201014,000000,174.172,174.877,172.507,172.813,2217976.8896277,0
+VTI.US,D,20201015,000000,170.671,173.071,170.225,172.873,2948338.1308309,0
+VTI.US,D,20201016,000000,173.459,174.271,172.555,172.555,1965512.0381063,0
+VTI.US,D,20201019,000000,173.309,174.212,169.729,170.096,2792183.7432391,0
+VTI.US,D,20201020,000000,170.959,172.387,170.304,170.681,2701814.9216949,0
+VTI.US,D,20201021,000000,170.721,171.753,170.106,170.106,3330741.7507923,0
+VTI.US,D,20201022,000000,170.394,171.603,169.243,171.306,3872301.3312934,0
+VTI.US,D,20201023,000000,171.851,171.991,170.522,171.881,2482410.7275325,0
+VTI.US,D,20201026,000000,170.126,170.552,166.793,168.757,3985521.2275061,0
+VTI.US,D,20201027,000000,168.956,169.144,167.954,168.062,2598130.086069,0
+VTI.US,D,20201028,000000,165.117,165.444,162.32,162.509,4750937.4530051,0
+VTI.US,D,20201029,000000,162.797,165.682,161.814,164.036,3190655.9114264,0
+VTI.US,D,20201030,000000,163.183,164.007,160.396,162.301,4106984.610592,0
+VTI.US,D,20201102,000000,164.045,165.028,162.469,163.987,3849742.6503616,0
+VTI.US,D,20201103,000000,165.911,168.092,165.553,167.13,4214322.3514211,0
+VTI.US,D,20201104,000000,169.282,172.853,168.816,170.78,3737061.1619265,0
+VTI.US,D,20201105,000000,173.647,175.025,173.389,174.311,3784405.7574619,0
+VTI.US,D,20201106,000000,174.153,174.748,173.081,174.222,3315321.5100588,0
+VTI.US,D,20201109,000000,182.255,182.255,176.037,176.304,5710207.7013296,0
+VTI.US,D,20201110,000000,175.928,176.582,174.063,176.007,5771454.1066749,0
+VTI.US,D,20201111,000000,177.306,177.762,176.503,177.426,2962106.8510778,0
+VTI.US,D,20201112,000000,176.84,177.286,174.648,175.68,3421904.0684432,0
+VTI.US,D,20201113,000000,176.77,178.477,176.494,178.17,4909394.6933389,0
+VTI.US,D,20201116,000000,180.331,180.401,178.923,180.351,6370357.1402604,0
+VTI.US,D,20201117,000000,179.578,180.471,178.447,179.935,5899149.5093746,0
+VTI.US,D,20201118,000000,180.242,180.53,178.03,178.04,3376742.3433922,0
+VTI.US,D,20201119,000000,177.862,179.181,177.088,179.032,3126352.4791486,0
+VTI.US,D,20201120,000000,179.002,179.002,178.02,178.08,2866277.3244328,0
+VTI.US,D,20201123,000000,179.122,179.994,178.219,179.548,4517789.7449525,0
+VTI.US,D,20201124,000000,181.055,182.553,180.391,182.325,5537375.7799355,0
+VTI.US,D,20201125,000000,182.187,182.415,181.323,182.255,3559369.4549736,0
+VTI.US,D,20201127,000000,182.861,183.079,182.415,182.891,1792875.7180396,0
+VTI.US,D,20201130,000000,182.791,182.861,180.331,181.453,3829301.303387,0
+VTI.US,D,20201201,000000,183.852,184.458,183.357,183.753,3980502.1377735,0
+VTI.US,D,20201202,000000,183.148,183.972,182.533,183.912,3942100.7575712,0
+VTI.US,D,20201203,000000,184.001,184.954,183.704,184.269,4536014.949052,0
+VTI.US,D,20201204,000000,184.656,186.134,184.646,186.134,4528755.5183418,0
+VTI.US,D,20201207,000000,185.946,186.124,185.27,185.946,4442606.2408979,0
+VTI.US,D,20201208,000000,185.29,186.976,185.251,186.728,3548122.3786443,0
+VTI.US,D,20201209,000000,187.126,187.214,184.18,184.894,4595621.9329619,0
+VTI.US,D,20201210,000000,184.011,185.558,183.416,185.172,3316630.2240952,0
+VTI.US,D,20201211,000000,184.229,185.022,183.307,184.834,3563073.7811443,0
+VTI.US,D,20201214,000000,186.312,186.778,184.239,184.299,3632494.1038184,0
+VTI.US,D,20201215,000000,185.836,186.858,185.032,186.828,3322548.6766325,0
+VTI.US,D,20201216,000000,187.056,187.562,186.5,187.096,3070118.105756,0
+VTI.US,D,20201217,000000,187.988,188.583,187.78,188.583,4252223.6375078,0
+VTI.US,D,20201218,000000,188.941,189.029,186.798,188.038,4673329.0974426,0
+VTI.US,D,20201221,000000,186.222,187.919,184.477,187.482,5156724.5058871,0
+VTI.US,D,20201222,000000,187.879,188.048,186.798,187.522,4464109.2796138,0
+VTI.US,D,20201223,000000,188.216,188.772,187.73,187.849,3551133.0258804,0
+VTI.US,D,20201224,000000,188.226,188.345,187.592,188.167,1787191.1804919,0
+VTI.US,D,20201228,000000,189.883,189.893,189.129,189.347,3874027.4625955,0
+VTI.US,D,20201229,000000,190.141,190.229,188.167,188.573,4720159.4833027,0
+VTI.US,D,20201230,000000,189.228,189.675,188.941,189.079,4420782.5773256,0
+VTI.US,D,20201231,000000,189.079,190.151,188.593,189.933,3839115.6504054,0
+VTI.US,D,20210104,000000,190.667,190.705,185.182,187.224,9044165.7832281,0
+VTI.US,D,20210105,000000,186.858,189.258,186.788,188.762,3990353.7901997,0
+VTI.US,D,20210106,000000,187.849,192.144,187.81,190.439,6328478.2910971,0
+VTI.US,D,20210107,000000,191.688,193.82,191.668,193.493,4950433.6666993,0
+VTI.US,D,20210108,000000,194.336,194.644,192.233,194.445,7725198.809251,0
+VTI.US,D,20210111,000000,192.65,194.256,192.451,193.265,3956194.1356915,0
+VTI.US,D,20210112,000000,193.572,194.188,192.57,193.959,3969921.5175135,0
+VTI.US,D,20210113,000000,193.93,194.762,193.255,194.178,3551594.8063339,0
+VTI.US,D,20210114,000000,194.732,195.208,193.721,193.988,4395120.4897653,0
+VTI.US,D,20210115,000000,193.166,193.453,191.251,192.313,3530077.6520582,0
+VTI.US,D,20210119,000000,193.86,194.236,193.037,194.058,4256533.9244919,0
+VTI.US,D,20210120,000000,195.258,196.885,195.15,196.498,5354220.343119,0
+VTI.US,D,20210121,000000,196.974,197.123,195.923,196.349,3040167.9128055,0
+VTI.US,D,20210122,000000,195.427,196.438,195.13,196.032,3121231.5557352,0
+VTI.US,D,20210125,000000,196.399,197.073,193.552,196.587,5455148.6115836,0
+VTI.US,D,20210126,000000,197.014,197.45,195.834,195.883,4147075.8249429,0
+VTI.US,D,20210127,000000,194.246,194.276,189.943,191.182,6894203.7098287,0
+VTI.US,D,20210128,000000,192.094,194.862,191.995,192.68,5441472.6507291,0
+VTI.US,D,20210129,000000,191.995,192.481,188.167,189.297,8521485.7638448,0
+VTI.US,D,20210201,000000,191.152,192.947,189.833,192.531,3997199.836661,0
+VTI.US,D,20210202,000000,194.396,196.102,194.246,195.308,3359803.6717352,0
+VTI.US,D,20210203,000000,195.972,196.389,194.772,195.596,2977549.273405,0
+VTI.US,D,20210204,000000,196.29,198.075,196.161,198.075,2814399.6177206,0
+VTI.US,D,20210205,000000,199.185,199.345,198.263,199.175,3204589.9853728,0
+VTI.US,D,20210208,000000,200.227,201.011,199.831,200.971,3767662.6871324,0
+VTI.US,D,20210209,000000,200.634,201.477,200.287,201.051,3468539.8612302,0
+VTI.US,D,20210210,000000,202.062,202.211,199.503,200.961,3773501.4875828,0
+VTI.US,D,20210211,000000,201.725,201.943,199.871,201.447,2695230.0130882,0
+VTI.US,D,20210212,000000,200.921,202.488,200.832,202.469,2476454.9695874,0
+VTI.US,D,20210216,000000,203.272,203.352,201.546,202.112,5078294.4230984,0
+VTI.US,D,20210217,000000,201.051,201.913,200.089,201.715,4649942.6397589,0
+VTI.US,D,20210218,000000,200.267,201.12,199.077,200.535,3750117.0464078,0
+VTI.US,D,20210219,000000,201.457,202.022,200.683,201.001,5043571.1544559,0
+VTI.US,D,20210222,000000,199.771,200.565,198.977,199.077,4509231.6827486,0
+VTI.US,D,20210223,000000,197.659,199.731,194.554,199.047,5849497.0198259,0
+VTI.US,D,20210224,000000,198.699,201.507,197.877,201.298,3814899.3994615,0
+VTI.US,D,20210225,000000,200.773,201.398,195.179,196.022,7768714.0550869,0
+VTI.US,D,20210226,000000,197.113,197.797,193.75,195.258,6481064.4668441,0
+VTI.US,D,20210301,000000,198.253,200.872,198.165,200.257,4813015.6681193,0
+VTI.US,D,20210302,000000,200.535,200.584,198.273,198.393,4979222.3507362,0
+VTI.US,D,20210303,000000,198.323,198.641,195.358,195.536,4441224.9325544,0
+VTI.US,D,20210304,000000,195.218,196.369,189.823,192.422,7376964.9263406,0
+VTI.US,D,20210305,000000,194.564,196.339,189.417,195.903,6778447.0458844,0
+VTI.US,D,20210308,000000,196.568,197.995,194.752,194.95,4387353.9071598,0
+VTI.US,D,20210309,000000,197.351,199.405,196.835,197.976,4217987.3556754,0
+VTI.US,D,20210310,000000,199.603,200.307,198.709,199.375,4236062.3298894,0
+VTI.US,D,20210311,000000,201.11,202.806,200.733,201.983,4204227.7097169,0
+VTI.US,D,20210312,000000,201.189,202.439,200.584,202.39,4169671.8112824,0
+VTI.US,D,20210315,000000,202.707,203.858,201.417,203.808,3537476.221857,0
+VTI.US,D,20210316,000000,204.096,204.254,202.35,202.974,4713736.9036327,0
+VTI.US,D,20210317,000000,202.3,204.244,201.388,203.758,3429844.0707825,0
+VTI.US,D,20210318,000000,202.439,203.402,199.821,200.049,3738127.8949391,0
+VTI.US,D,20210319,000000,200.177,201.179,198.671,200.297,3966737.4505436,0
+VTI.US,D,20210322,000000,200.912,202.25,200.416,201.398,3693092.2016712,0
+VTI.US,D,20210323,000000,201.219,201.467,198.739,199.087,4882727.3762761,0
+VTI.US,D,20210324,000000,200.207,200.882,197.44,197.44,4113857.8799185,0
+VTI.US,D,20210325,000000,196.716,199.395,195.338,198.899,5083025.1521112,0
+VTI.US,D,20210326,000000,199.841,202.32,198.987,202.152,3630841.5750776,0
+VTI.US,D,20210329,000000,201.298,202.042,199.969,201.209,4660341.7742513,0
+VTI.US,D,20210330,000000,200.882,201.596,200.019,201.15,4045027.3859896,0
+VTI.US,D,20210331,000000,201.755,203.272,201.705,202.37,5612148.924504,0
+VTI.US,D,20210401,000000,203.64,204.938,203.212,204.918,4640285.580406,0
+VTI.US,D,20210405,000000,206.436,207.537,206.148,207.299,6068245.8487158,0
+VTI.US,D,20210406,000000,207.269,208.053,206.991,207.379,4115912.7021112,0
+VTI.US,D,20210407,000000,207.369,207.695,206.674,207.199,3369884.1978796,0
+VTI.US,D,20210408,000000,208.113,208.399,207.349,208.399,3706403.1744816,0
+VTI.US,D,20210409,000000,208.399,209.769,208.191,209.659,3635083.3007717,0
+VTI.US,D,20210412,000000,209.58,209.887,208.856,209.719,3965672.7340395,0
+VTI.US,D,20210413,000000,209.878,210.79,209.521,210.314,4143498.5388097,0
+VTI.US,D,20210414,000000,210.572,211.366,209.56,209.838,3846011.1013257,0
+VTI.US,D,20210415,000000,211.226,212.129,210.968,212.06,5555742.139632,0
+VTI.US,D,20210416,000000,212.912,212.922,211.792,212.606,4397972.8410818,0
+VTI.US,D,20210419,000000,212.188,212.368,210.512,211.226,4071983.0637722,0
+VTI.US,D,20210420,000000,210.73,211.048,208.459,209.273,5321551.8966691,0
+VTI.US,D,20210421,000000,209.173,211.802,208.787,211.772,3235502.0528925,0
+VTI.US,D,20210422,000000,211.91,212.496,209.401,210.126,4488674.3865335,0
+VTI.US,D,20210423,000000,210.592,213.31,210.473,212.664,4470848.4511231,0
+VTI.US,D,20210426,000000,213.19,213.716,212.902,213.448,3270855.4804508,0
+VTI.US,D,20210427,000000,213.746,213.766,212.804,213.349,2727002.1214962,0
+VTI.US,D,20210428,000000,213.518,214.073,213.072,213.32,2659506.5562145,0
+VTI.US,D,20210429,000000,214.995,215.045,212.396,214.132,4267996.7672341,0
+VTI.US,D,20210430,000000,212.962,213.617,212.208,212.556,3326142.094834,0
+VTI.US,D,20210503,000000,214.004,214.004,212.754,212.932,3928471.1764129,0
+VTI.US,D,20210504,000000,211.94,212,209.332,211.346,5004593.0528138,0
+VTI.US,D,20210505,000000,212.396,212.396,210.79,211.306,2075991.4992261,0
+VTI.US,D,20210506,000000,211.276,212.406,209.6,212.368,4219448.3161059,0
+VTI.US,D,20210507,000000,212.853,214.42,212.556,214.182,3950658.819775,0
+VTI.US,D,20210510,000000,214.321,214.331,211.524,211.653,4538667.6660239,0
+VTI.US,D,20210511,000000,208.817,210.423,207.597,209.957,6087166.7482584,0
+VTI.US,D,20210512,000000,208.479,209.153,204.849,205.226,5912006.7677657,0
+VTI.US,D,20210513,000000,205.97,208.459,205.92,207.497,5078422.47139,0
+VTI.US,D,20210514,000000,209.075,211.454,209.025,211.048,4384218.2363947,0
+VTI.US,D,20210517,000000,210.413,210.889,209.263,210.592,4149911.035937,0
+VTI.US,D,20210518,000000,210.76,211.137,208.866,208.925,3240892.1801948,0
+VTI.US,D,20210519,000000,206.158,208.331,205.365,208.331,6143394.0638711,0
+VTI.US,D,20210520,000000,208.737,211.157,208.707,210.602,3552606.085362,0
+VTI.US,D,20210521,000000,211.554,212.198,210.225,210.483,3700643.0178639,0
+VTI.US,D,20210524,000000,211.712,213.15,211.415,212.596,2935012.0342065,0
+VTI.US,D,20210525,000000,213.29,213.468,211.672,212,3779653.8551096,0
+VTI.US,D,20210526,000000,212.436,213.012,211.95,212.774,3327631.2863838,0
+VTI.US,D,20210527,000000,213.448,213.686,213.042,213.17,2673130.0878472,0
+VTI.US,D,20210528,000000,214.033,214.162,213.468,213.538,2696013.4266524,0
+VTI.US,D,20210601,000000,214.936,214.936,213.26,213.626,3886930.0924285,0
+VTI.US,D,20210602,000000,214.053,214.252,213.339,213.914,3676493.3117016,0
+VTI.US,D,20210603,000000,212.754,213.498,211.554,212.952,3030386.8381779,0
+VTI.US,D,20210604,000000,214.004,214.886,213.904,214.797,2335975.9110581,0
+VTI.US,D,20210607,000000,214.956,215.075,214.46,214.975,2821816.3360961,0
+VTI.US,D,20210608,000000,215.422,215.67,214.093,215.412,2892122.9142694,0
+VTI.US,D,20210609,000000,215.799,215.888,214.757,214.807,2746017.7969397,0
+VTI.US,D,20210610,000000,215.601,216.285,214.618,215.759,2999418.3084193,0
+VTI.US,D,20210611,000000,216.165,216.403,215.521,216.403,2897740.9070356,0
+VTI.US,D,20210614,000000,216.583,216.761,215.769,216.731,3257447.7152309,0
+VTI.US,D,20210615,000000,216.859,216.899,215.561,216.165,3160098.7494081,0
+VTI.US,D,20210616,000000,216.355,216.355,213.825,215.075,3533480.5102036,0
+VTI.US,D,20210617,000000,214.847,215.451,213.398,214.876,3067007.6413476,0
+VTI.US,D,20210618,000000,213.438,213.597,211.99,212.208,4635232.2100283,0
+VTI.US,D,20210621,000000,213.121,215.194,212.536,215.134,3952972.7633139,0
+VTI.US,D,20210622,000000,215.243,216.721,214.609,216.374,2741596.6019863,0
+VTI.US,D,20210623,000000,216.483,216.959,216.195,216.285,2719206.299517,0
+VTI.US,D,20210624,000000,217.555,217.901,217.336,217.763,2984997.2476628,0
+VTI.US,D,20210625,000000,218.278,218.715,217.941,218.566,2852330.1431809,0
+VTI.US,D,20210628,000000,219.002,219.002,217.891,218.814,3151222.0788564,0
+VTI.US,D,20210629,000000,219.32,219.409,218.487,218.824,4142340.0546588,0
+VTI.US,D,20210630,000000,218.705,219.161,218.477,218.834,3097107.0559295,0
+VTI.US,D,20210701,000000,219.409,220.054,219.111,220.024,3905809.6535461,0
+VTI.US,D,20210702,000000,220.698,221.372,220.302,221.244,3081460.9662406,0
+VTI.US,D,20210706,000000,221.342,221.482,219.171,220.768,4222694.89484,0
+VTI.US,D,20210707,000000,221.056,221.324,219.518,221.056,4116074.0227937,0
+VTI.US,D,20210708,000000,217.961,219.716,217.187,219.191,4568077.4346883,0
+VTI.US,D,20210709,000000,220.153,221.938,220.014,221.839,3957352.6198423,0
+VTI.US,D,20210712,000000,221.908,222.553,221.432,222.454,3354618.2200488,0
+VTI.US,D,20210713,000000,222.057,222.464,221.095,221.224,4753405.6594466,0
+VTI.US,D,20210714,000000,222.216,222.404,220.41,220.926,2881701.5981833,0
+VTI.US,D,20210715,000000,220.44,220.748,218.873,220.143,3336136.9193659,0
+VTI.US,D,20210716,000000,220.986,220.986,218.209,218.407,3261627.9374148,0
+VTI.US,D,20210719,000000,215.878,215.878,213.924,215.303,7093052.6242845,0
+VTI.US,D,20210720,000000,216.017,219.706,215.461,219.032,5460572.0112766,0
+VTI.US,D,20210721,000000,219.746,221.006,219.548,221.006,2588826.9239631,0
+VTI.US,D,20210722,000000,221.174,221.314,220.172,221.184,2276964.8054189,0
+VTI.US,D,20210723,000000,222.206,223.545,221.79,223.396,3037024.1760063,0
+VTI.US,D,20210726,000000,223.188,223.852,223.069,223.852,2901739.6434517,0
+VTI.US,D,20210727,000000,223.317,223.366,220.966,222.632,4245537.9034746,0
+VTI.US,D,20210728,000000,223.059,223.743,222.146,222.98,3366872.5423891,0
+VTI.US,D,20210729,000000,223.515,224.655,223.515,223.971,3014859.7224923,0
+VTI.US,D,20210730,000000,222.514,223.852,222.344,222.632,2898600.9479239,0
+VTI.US,D,20210802,000000,223.783,224.031,222.146,222.315,3622892.49845,0
+VTI.US,D,20210803,000000,222.771,223.932,221.254,223.922,3304480.7601984,0
+VTI.US,D,20210804,000000,223.128,223.624,222.692,222.91,3435941.9925789,0
+VTI.US,D,20210805,000000,223.456,224.507,223.178,224.497,2506759.0597852,0
+VTI.US,D,20210806,000000,224.834,225.201,224.309,224.775,2386021.6197703,0
+VTI.US,D,20210809,000000,224.765,224.943,223.951,224.685,3355457.0875975,0
+VTI.US,D,20210810,000000,224.903,225.201,224.417,224.834,3000322.7124952,0
+VTI.US,D,20210811,000000,225.33,225.379,224.329,225.271,3106986.9394752,0
+VTI.US,D,20210812,000000,225.241,225.905,224.675,225.905,2797191.7421748,0
+VTI.US,D,20210813,000000,226.113,226.133,225.647,226.035,2561775.4620252,0
+VTI.US,D,20210816,000000,225.369,226.123,224.209,226.123,3253597.1921918,0
+VTI.US,D,20210817,000000,224.626,224.943,222.722,224.437,3803156.2620336,0
+VTI.US,D,20210818,000000,224.041,224.735,222.018,222.206,3252244.1149677,0
+VTI.US,D,20210819,000000,220.708,222.761,220.391,222.038,4036725.4203691,0
+VTI.US,D,20210820,000000,222.266,224.11,221.978,224.041,2703473.4999613,0
+VTI.US,D,20210823,000000,224.963,226.619,224.685,226.203,3238487.493772,0
+VTI.US,D,20210824,000000,226.739,227.284,226.55,227.016,2823105.8933014,0
+VTI.US,D,20210825,000000,227.264,227.859,226.857,227.651,2949726.4969543,0
+VTI.US,D,20210826,000000,227.482,227.641,226.045,226.133,3412982.0264496,0
+VTI.US,D,20210827,000000,226.679,228.772,226.55,228.564,3818040.1114979,0
+VTI.US,D,20210830,000000,229.05,229.784,228.633,229.436,3252129.1739815,0
+VTI.US,D,20210831,000000,229.386,229.456,228.603,229,3155850.9741885,0
+VTI.US,D,20210901,000000,229.644,230.032,229.079,229.406,3597453.2350823,0
+VTI.US,D,20210902,000000,230.13,230.468,229.506,230.19,3334720.3221231,0
+VTI.US,D,20210903,000000,229.823,230.318,229.456,230.11,2529543.5896722,0
+VTI.US,D,20210907,000000,230.11,230.12,228.851,229.109,3317720.146956,0
+VTI.US,D,20210908,000000,228.841,229.089,227.453,228.564,3082681.9621559,0
+VTI.US,D,20210909,000000,228.504,229.476,227.601,227.76,3325362.7142869,0
+VTI.US,D,20210910,000000,228.861,229.02,225.845,225.965,3447271.7457581,0
+VTI.US,D,20210913,000000,227.383,227.591,225.221,226.481,3373043.0584927,0
+VTI.US,D,20210914,000000,227.284,227.363,224.527,225.102,3216391.6015481,0
+VTI.US,D,20210915,000000,225.311,227.215,224.626,226.977,2646190.5421328,0
+VTI.US,D,20210916,000000,226.818,227.393,225.191,226.768,2583370.2518793,0
+VTI.US,D,20210917,000000,226.421,226.709,224.557,224.943,3134232.9944863,0
+VTI.US,D,20210920,000000,221.472,222.256,218.328,221.046,7890374.0477545,0
+VTI.US,D,20210921,000000,222.454,222.97,220.45,221.026,4647500.6479284,0
+VTI.US,D,20210922,000000,222.276,224.348,221.79,223.257,4263560.4484668,0
+VTI.US,D,20210923,000000,224.358,226.818,223.981,225.975,3846934.6622328,0
+VTI.US,D,20210924,000000,225.161,226.54,224.815,226.243,3169747.742727,0
+VTI.US,D,20210927,000000,225.767,226.471,225.121,225.747,2899610.2104434,0
+VTI.US,D,20210928,000000,224.279,224.417,220.738,221.026,5154933.846312,0
+VTI.US,D,20210929,000000,221.888,222.642,220.966,221.164,4654332.5788301,0
+VTI.US,D,20210930,000000,222.018,225.013,218.655,218.774,5160382.4523617,0
+VTI.US,D,20211001,000000,219.796,222.285,217.753,221.79,5225957.2932679,0
+VTI.US,D,20211004,000000,220.926,221.076,217.277,218.447,5058849.2313379,0
+VTI.US,D,20211005,000000,219.141,221.65,218.814,220.49,3621810.6416234,0
+VTI.US,D,20211006,000000,218.605,221.482,217.713,221.402,3122225.6944408,0
+VTI.US,D,20211007,000000,223.148,224.973,222.761,223.535,3127608.7639632,0
+VTI.US,D,20211008,000000,224.041,224.189,222.672,223.039,1951447.8993597,0
+VTI.US,D,20211011,000000,222.722,224.219,221.352,221.432,2390319.8077032,0
+VTI.US,D,20211012,000000,221.978,222.354,220.847,221.274,2941985.1207053,0
+VTI.US,D,20211013,000000,221.839,222.682,220.342,222.276,3227605.4054867,0
+VTI.US,D,20211014,000000,224.338,226.035,224.14,225.975,2730103.5116163,0
+VTI.US,D,20211015,000000,227.284,227.73,226.867,227.323,2758900.2616873,0
+VTI.US,D,20211018,000000,226.669,228.226,226.055,228.137,3124491.241775,0
+VTI.US,D,20211019,000000,229.06,229.832,228.672,229.813,2723416.7693288,0
+VTI.US,D,20211020,000000,230.1,230.874,229.942,230.696,2881028.0843341,0
+VTI.US,D,20211021,000000,230.458,231.47,230.22,231.33,2882408.3844232,0
+VTI.US,D,20211022,000000,231.122,231.826,229.862,230.884,2176997.4032691,0
+VTI.US,D,20211025,000000,231.588,232.471,230.626,232.312,2202663.5238465,0
+VTI.US,D,20211026,000000,233.155,233.681,231.975,232.223,2801361.881816,0
+VTI.US,D,20211027,000000,232.56,232.59,230.528,230.626,3460850.9142031,0
+VTI.US,D,20211028,000000,231.46,233.106,231.301,233.106,2136517.0027717,0
+VTI.US,D,20211029,000000,231.995,233.621,231.886,233.403,3619469.4752193,0
+VTI.US,D,20211101,000000,234.227,234.593,233.225,234.563,4027105.666424,0
+VTI.US,D,20211102,000000,234.792,235.397,234.385,235.297,4065302.3710104,0
+VTI.US,D,20211103,000000,235.159,237.162,234.763,236.954,3760063.4747349,0
+VTI.US,D,20211104,000000,237.46,238.224,236.964,237.856,3610449.632562,0
+VTI.US,D,20211105,000000,239.156,239.91,237.817,238.77,3978273.8958471,0
+VTI.US,D,20211108,000000,239.572,239.96,238.838,239.166,3452491.4780895,0
+VTI.US,D,20211109,000000,239.444,239.542,237.618,238.482,2805656.0367319,0
+VTI.US,D,20211110,000000,237.569,238.382,235.199,236.131,3406955.6907059,0
+VTI.US,D,20211111,000000,237.103,237.192,236.409,236.419,2311279.7310839,0
+VTI.US,D,20211112,000000,237.073,238.462,236.657,238.174,2456229.3890255,0
+VTI.US,D,20211115,000000,238.848,239.076,237.569,238.174,3685253.0247585,0
+VTI.US,D,20211116,000000,238.084,239.732,237.837,239.196,2991633.577237,0
+VTI.US,D,20211117,000000,239.008,239.008,237.856,238.214,2851499.3416664,0
+VTI.US,D,20211118,000000,238.72,238.848,236.954,238.59,3561500.9044904,0
+VTI.US,D,20211119,000000,238.512,239.027,237.758,237.906,3405073.2799926,0
+VTI.US,D,20211122,000000,238.76,239.999,236.696,236.766,3962241.6447747,0
+VTI.US,D,20211123,000000,236.547,237.53,234.713,236.845,3884601.0250757,0
+VTI.US,D,20211124,000000,235.605,237.638,235.089,237.638,2228401.2304767,0
+VTI.US,D,20211126,000000,233.731,234.573,231.46,232.501,5816397.0405505,0
+VTI.US,D,20211129,000000,234.951,235.744,233.027,234.683,4861127.5451507,0
+VTI.US,D,20211130,000000,233.483,234.207,229.654,230.002,7339999.300212,0
+VTI.US,D,20211201,000000,232.917,234.345,226.481,226.759,5359823.2120712,0
+VTI.US,D,20211202,000000,226.808,231.202,226.689,230.448,4321337.4508853,0
+VTI.US,D,20211203,000000,231.35,231.787,225.627,227.76,5909402.4469984,0
+VTI.US,D,20211206,000000,229.168,231.698,227.532,230.686,4273828.5099045,0
+VTI.US,D,20211207,000000,234.039,236.151,233.82,235.635,4349078.5587406,0
+VTI.US,D,20211208,000000,236.022,236.825,235.109,236.647,3468737.4790662,0
+VTI.US,D,20211209,000000,235.982,236.349,234.257,234.385,2896625.7778182,0
+VTI.US,D,20211210,000000,235.883,236.319,234.048,235.992,2650062.2385115,0
+VTI.US,D,20211213,000000,235.962,236.051,233.631,233.83,5926839.1962624,0
+VTI.US,D,20211214,000000,231.965,233.354,230.576,232.084,3410860.6594755,0
+VTI.US,D,20211215,000000,232.074,235.705,230.398,235.665,3776596.8281772,0
+VTI.US,D,20211216,000000,236.736,236.934,232.174,233.027,3934288.8035237,0
+VTI.US,D,20211217,000000,231.519,233.651,229.892,231.955,4520860.8874446,0
+VTI.US,D,20211220,000000,228.662,228.91,226.669,228.692,5927478.4294666,0
+VTI.US,D,20211221,000000,230.716,233.334,229.774,233.185,4221307.536971,0
+VTI.US,D,20211222,000000,233.135,235.565,233.056,235.487,3251058.4079517,0
+VTI.US,D,20211223,000000,236.319,237.778,235.962,237.103,2969085.9871022,0
+VTI.US,D,20211227,000000,237.768,240.217,237.628,240.217,4445885.0837687,0
+VTI.US,D,20211228,000000,240.316,241.03,239.314,239.732,4007309.6021791,0
+VTI.US,D,20211229,000000,239.82,240.416,238.988,239.87,3078989.7350364,0
+VTI.US,D,20211230,000000,240.366,240.941,239.275,239.484,4552839.6879769,0
+VTI.US,D,20211231,000000,239.364,239.96,238.72,238.72,3539810.3304811,0
+VTI.US,D,20220103,000000,239.692,240.227,238.144,240.227,4251936.2850422,0
+VTI.US,D,20220104,000000,240.981,241.308,238.63,239.78,4265045.6069996,0
+VTI.US,D,20220105,000000,239.354,239.93,234.535,234.573,4933939.6351733,0
+VTI.US,D,20220106,000000,234.525,236.081,232.888,234.515,4570761.4075425,0
+VTI.US,D,20220107,000000,234.515,235.387,232.669,233.453,3621026.219805,0
+VTI.US,D,20220110,000000,231.568,233.185,228.365,233.047,5885884.9162604,0
+VTI.US,D,20220111,000000,233.056,235.427,231.45,235.367,3564969.299163,0
+VTI.US,D,20220112,000000,236.349,237.142,234.633,235.734,4079109.4049194,0
+VTI.US,D,20220113,000000,236.488,236.706,231.836,232.283,4095408.8433722,0
+VTI.US,D,20220114,000000,230.864,232.481,229.694,232.372,3873581.8142102,0
+VTI.US,D,20220118,000000,229.882,230.08,227.353,227.849,6588949.6897392,0
+VTI.US,D,20220119,000000,228.613,229.546,225.33,225.459,4923580.8308516,0
+VTI.US,D,20220120,000000,226.55,229.298,222.602,222.831,5234132.2188509,0
+VTI.US,D,20220121,000000,222.087,223.545,218.338,218.417,8680438.0570228,0
+VTI.US,D,20220124,000000,215.531,220.064,209.709,219.826,22261007.975449,0
+VTI.US,D,20220125,000000,216.631,219.508,213.21,216.751,6675613.1768585,0
+VTI.US,D,20220126,000000,220.212,221.63,213.617,215.908,7177305.3754554,0
+VTI.US,D,20220127,000000,218.318,219.895,213.468,214.311,5857539.8641001,0
+VTI.US,D,20220128,000000,215.045,219.667,212.506,219.588,5017759.8452644,0
+VTI.US,D,20220131,000000,219.588,224.388,218.725,224.249,5366922.3303531,0
+VTI.US,D,20220201,000000,225.369,226.351,222.602,225.965,4751194.5578428,0
+VTI.US,D,20220202,000000,227.304,227.839,225.419,227.453,4094390.5065641,0
+VTI.US,D,20220203,000000,224.249,225.359,221.61,222.047,4265771.5500706,0
+VTI.US,D,20220204,000000,222.295,225.419,220.808,223.525,3626158.2340153,0
+VTI.US,D,20220207,000000,223.932,224.815,222.305,222.96,2788746.6044486,0
+VTI.US,D,20220208,000000,222.732,225.479,221.948,225.003,3110533.9779804,0
+VTI.US,D,20220209,000000,227.274,228.692,227.006,228.662,3740840.0989128,0
+VTI.US,D,20220210,000000,225.587,229.198,223.594,224.785,3551264.0989349,0
+VTI.US,D,20220211,000000,224.815,225.925,219.508,220.43,4894991.7811592,0
+VTI.US,D,20220214,000000,220.014,221.026,217.822,219.617,4452236.0773857,0
+VTI.US,D,20220215,000000,222.047,223.624,221.868,223.525,4457780.4675906,0
+VTI.US,D,20220216,000000,222.464,224.319,221.294,223.733,4867240.5907612,0
+VTI.US,D,20220217,000000,221.878,222.166,218.229,218.645,5850569.8023641,0
+VTI.US,D,20220218,000000,218.645,219.488,215.749,216.899,7087775.42146,0
+VTI.US,D,20220222,000000,215.65,217.604,212.634,214.41,7837206.783837,0
+VTI.US,D,20220223,000000,216.107,216.355,210.175,210.463,7772134.0535548,0
+VTI.US,D,20220224,000000,205.296,214.41,204.67,214.152,10590392.260349,0
+VTI.US,D,20220225,000000,214.827,218.943,213.726,218.913,4667686.9065739,0
+VTI.US,D,20220228,000000,216.781,219.558,215.789,218.675,4267881.8262478,0
+VTI.US,D,20220301,000000,218.129,218.992,213.894,215.263,4819300.1169549,0
+VTI.US,D,20220302,000000,216.533,220.103,215.957,219.349,3929180.9874157,0
+VTI.US,D,20220303,000000,220.034,220.58,216.721,217.683,4209182.2711766,0
+VTI.US,D,20220304,000000,215.749,216.146,213.418,215.501,4587805.9458974,0
+VTI.US,D,20220307,000000,215.223,215.461,208.837,208.856,8044013.8492088,0
+VTI.US,D,20220308,000000,208.687,213.062,206.922,207.685,6202116.8087904,0
+VTI.US,D,20220309,000000,212.248,214.47,211.167,213.448,4610348.4947609,0
+VTI.US,D,20220310,000000,211.366,212.922,209.907,212.486,5331339.0208224,0
+VTI.US,D,20220311,000000,213.884,214.103,209.312,209.6,5573778.8001839,0
+VTI.US,D,20220314,000000,209.887,211.405,206.912,207.537,6355805.0064494,0
+VTI.US,D,20220315,000000,208.618,212.218,208.132,211.862,6564939.1226655,0
+VTI.US,D,20220316,000000,213.924,217.167,211.574,217.167,4918976.133622,0
+VTI.US,D,20220317,000000,216.067,220.094,215.819,220.074,6644942.0821082,0
+VTI.US,D,20220318,000000,219.488,222.91,218.933,222.642,3464096.4846831,0
+VTI.US,D,20220321,000000,222.9,223.654,220.55,222.434,2834177.5333886,0
+VTI.US,D,20220322,000000,223.237,225.578,223.049,225.161,3306611.2014609,0
+VTI.US,D,20220323,000000,223.882,224.645,222.096,222.096,2717697.9511361,0
+VTI.US,D,20220324,000000,223.168,225.33,222.497,225.261,2394712.7715371,0
+VTI.US,D,20220325,000000,225.707,226.381,224.051,226.223,3883702.6705253,0
+VTI.US,D,20220328,000000,226.163,227.691,224.626,227.691,6855573.4559082,0
+VTI.US,D,20220329,000000,229.526,231.45,228.564,231.142,4507372.4618834,0
+VTI.US,D,20220330,000000,230.488,230.904,228.147,229.268,3464805.2874316,0
+VTI.US,D,20220331,000000,228.792,229.426,225.747,225.807,4120737.1987706,0
+VTI.US,D,20220401,000000,226.788,226.877,224.775,226.709,3484936.0920925,0
+VTI.US,D,20220404,000000,226.987,228.652,226.511,228.633,3267857.9405201,0
+VTI.US,D,20220405,000000,228.008,228.99,224.725,225.291,3295826.9138393,0
+VTI.US,D,20220406,000000,223.188,223.991,221.115,222.702,4155991.8174109,0
+VTI.US,D,20220407,000000,222.364,224.586,220.815,223.545,4383427.7650507,0
+VTI.US,D,20220408,000000,223.138,224.497,222.077,222.85,2979229.025011,0
+VTI.US,D,20220411,000000,221.342,221.74,219.191,219.369,2966526.0295226,0
+VTI.US,D,20220412,000000,221.036,222.662,217.941,218.695,3190314.1132305,0
+VTI.US,D,20220413,000000,218.705,221.953,218.467,221.562,2424460.3053804,0
+VTI.US,D,20220414,000000,221.75,222.373,218.804,218.863,2485857.9488655,0
+VTI.US,D,20220418,000000,218.605,219.478,217.357,218.487,3704691.1587391,0
+VTI.US,D,20220419,000000,218.427,222.761,218.427,222.335,2652956.9365072,0
+VTI.US,D,20220420,000000,223.158,223.672,221.572,222.047,2957420.4852527,0
+VTI.US,D,20220421,000000,223.852,224.825,217.901,218.417,3198265.2063666,0
+VTI.US,D,20220422,000000,217.931,217.931,212.268,212.466,6413943.9721491,0
+VTI.US,D,20220425,000000,211.326,213.934,209.065,213.626,9348296.6080662,0
+VTI.US,D,20220426,000000,212.506,212.652,207.537,207.537,6948009.1986962,0
+VTI.US,D,20220427,000000,208.132,210.661,206.843,207.943,4996793.1978175,0
+VTI.US,D,20220428,000000,210.145,213.984,207.735,213.012,3798802.620116,0
+VTI.US,D,20220429,000000,211.157,212.556,205.018,205.186,7390963.5285598,0
+VTI.US,D,20220502,000000,205.454,207.418,202.042,206.733,10718234.868171,0
+VTI.US,D,20220503,000000,206.783,208.886,206.178,207.715,3933956.0796161,0
+VTI.US,D,20220504,000000,208.003,214.142,205.992,213.805,3902595.3389484,0
+VTI.US,D,20220505,000000,211.544,211.643,203.773,205.92,5229475.0923996,0
+VTI.US,D,20220506,000000,204.73,206.119,201.445,204.264,5236736.5396182,0
+VTI.US,D,20220509,000000,201.338,201.717,196.24,197.024,9630230.7152536,0
+VTI.US,D,20220510,000000,200.237,201.051,194.94,197.421,7667758.5637571,0
+VTI.US,D,20220511,000000,196.964,199.984,193.552,193.85,6418077.8146368,0
+VTI.US,D,20220512,000000,192.471,195.972,190.547,194.058,8030683.7195673,0
+VTI.US,D,20220513,000000,196.29,200.099,196.121,199.255,4580650.3653765,0
+VTI.US,D,20220516,000000,198.481,200.207,197.232,198.273,4516405.4118463,0
+VTI.US,D,20220517,000000,201.715,202.588,199.513,202.508,3987160.6489415,0
+VTI.US,D,20220518,000000,200.167,200.366,193.84,194.584,4751101.7984503,0
+VTI.US,D,20220519,000000,192.898,196.042,192.288,193.721,5758052.3909807,0
+VTI.US,D,20220520,000000,195.427,195.923,189.099,193.721,5195825.6145496,0
+VTI.US,D,20220523,000000,195.04,197.519,193.86,197.034,5059410.8289637,0
+VTI.US,D,20220524,000000,194.96,195.684,191.736,195.06,4828242.3240338,0
+VTI.US,D,20220525,000000,194.346,198.224,194.176,197.232,4962551.8747138,0
+VTI.US,D,20220526,000000,197.767,202.132,197.738,201.269,4251487.6118942,0
+VTI.US,D,20220527,000000,202.598,206.387,202.508,206.367,4417244.6131087,0
+VTI.US,D,20220531,000000,205.474,206.644,203.51,204.67,4134774.114652,0
+VTI.US,D,20220601,000000,205.97,206.61,201.794,203.322,3113327.8505496,0
+VTI.US,D,20220602,000000,203.322,207.487,202.33,207.467,3002378.5429422,0
+VTI.US,D,20220603,000000,204.988,205.905,203.62,204.154,2716358.9894717,0
+VTI.US,D,20220606,000000,206.416,207.076,204.224,204.76,2768111.6726551,0
+VTI.US,D,20220607,000000,202.954,207.17,202.678,206.981,3378130.7095154,0
+VTI.US,D,20220608,000000,206.228,206.991,204.224,204.66,2205231.5474601,0
+VTI.US,D,20220609,000000,203.738,204.641,199.731,199.761,3086406.4534119,0
+VTI.US,D,20220610,000000,196.766,196.766,193.76,193.83,5750836.3152039,0
+VTI.US,D,20220613,000000,189.089,189.615,185.152,185.916,10554731.31524,0
+VTI.US,D,20220614,000000,186.966,187.502,183.753,185.39,7104008.3151313,0
+VTI.US,D,20220615,000000,187.066,190.557,184.656,188.087,5053036.6454985,0
+VTI.US,D,20220616,000000,183.862,184.16,180.183,181.521,8292992.1574808,0
+VTI.US,D,20220617,000000,181.759,183.887,180.311,182.206,5296089.4434533,0
+VTI.US,D,20220621,000000,185.162,187.482,185.162,186.62,6153780.0910578,0
+VTI.US,D,20220622,000000,184.388,188.395,184.1,186.59,7381729.9359983,0
+VTI.US,D,20220623,000000,187.336,188.77,185.673,188.282,6704149.3293578,0
+VTI.US,D,20220624,000000,190.114,194.396,189.785,194.366,3872747.5551984,0
+VTI.US,D,20220627,000000,194.804,195.182,193.085,193.768,5975623.3393094,0
+VTI.US,D,20220628,000000,194.615,196.019,189.755,189.775,6044093.4344607,0
+VTI.US,D,20220629,000000,189.984,190.373,188.381,189.457,4173444.1595436,0
+VTI.US,D,20220630,000000,187.206,189.506,185.344,187.824,4268277.566144,0
+VTI.US,D,20220701,000000,187.395,190.064,186.111,189.805,3236751.2449309,0
+VTI.US,D,20220705,000000,187.565,190.502,185.573,190.482,4002979.4215454,0
+VTI.US,D,20220706,000000,190.482,192.086,189.078,190.861,2993614.6711483,0
+VTI.US,D,20220707,000000,191.817,194.396,191.777,194.007,2931631.9671276,0
+VTI.US,D,20220708,000000,193.241,194.873,192.195,193.808,2811085.9966714,0
+VTI.US,D,20220711,000000,192.564,192.932,191,191.359,3046622.4812781,0
+VTI.US,D,20220712,000000,191.189,192.423,188.799,189.706,2651497.1790982,0
+VTI.US,D,20220713,000000,186.997,190.283,186.599,188.879,3336526.5171279,0
+VTI.US,D,20220714,000000,186.489,188.391,184.796,188.043,3369856.2422415,0
+VTI.US,D,20220715,000000,190.383,191.737,189.178,191.697,2926928.1064379,0
+VTI.US,D,20220718,000000,193.47,193.948,189.736,190.373,3991001.8497165,0
+VTI.US,D,20220719,000000,192.454,195.889,192.175,195.69,3301431.3378953,0
+VTI.US,D,20220720,000000,195.601,197.91,195.162,197.274,3346504.6468916,0
+VTI.US,D,20220721,000000,196.796,199.225,195.626,199.225,2941766.758349,0
+VTI.US,D,20220722,000000,199.156,199.952,195.899,197.064,2728878.9010131,0
+VTI.US,D,20220725,000000,197.503,197.761,196.158,197.333,3009793.9836104,0
+VTI.US,D,20220726,000000,196.457,196.492,194.455,194.894,2930853.68104,0
+VTI.US,D,20220727,000000,196.676,200.868,196.477,200.012,2914552.8555241,0
+VTI.US,D,20220728,000000,200.171,202.865,198.491,202.621,2681992.9386127,0
+VTI.US,D,20220729,000000,203.308,205.907,202.74,205.379,3356609.3109096,0
+VTI.US,D,20220801,000000,204.105,206.162,203.427,204.901,3546521.158698,0
+VTI.US,D,20220802,000000,204.134,206.167,203.019,203.796,3033684.8559011,0
+VTI.US,D,20220803,000000,205.051,207.645,204.871,207.072,2839040.0244597,0
+VTI.US,D,20220804,000000,207.062,207.371,206.036,206.873,2271414.3895723,0
+VTI.US,D,20220805,000000,204.822,207.201,204.632,206.803,2770611.1031531,0
+VTI.US,D,20220808,000000,207.739,209.283,206.395,206.992,3037723.909636,0
+VTI.US,D,20220809,000000,206.564,206.694,205.1,205.688,1837210.0876311,0
+VTI.US,D,20220810,000000,209.402,210.527,208.65,210.378,2890389.8341628,0
+VTI.US,D,20220811,000000,211.921,213.136,210.029,210.388,2846978.5425537,0
+VTI.US,D,20220812,000000,211.533,214.082,210.975,214.032,2376536.2361314,0
+VTI.US,D,20220815,000000,212.937,215.168,212.788,214.869,4498213.4036399,0
+VTI.US,D,20220816,000000,214.5,216.283,213.679,215.327,2847644.3537487,0
+VTI.US,D,20220817,000000,213.485,214.869,212.26,213.395,4024936.1273782,0
+VTI.US,D,20220818,000000,213.425,214.371,212.798,213.953,1647182.7522298,0
+VTI.US,D,20220819,000000,212.459,212.569,210.333,210.896,2565827.4635298,0
+VTI.US,D,20220822,000000,208.197,208.556,205.947,206.385,3156220.2260213,0
+VTI.US,D,20220823,000000,206.484,207.699,205.78,205.997,2868494.3869769,0
+VTI.US,D,20220824,000000,205.967,207.64,205.556,206.863,1798519.7287937,0
+VTI.US,D,20220825,000000,207.719,209.93,207.251,209.86,1882033.3408392,0
+VTI.US,D,20220826,000000,209.97,210.029,202.84,202.91,3565294.4233723,0
+VTI.US,D,20220829,000000,201.346,203.089,200.764,201.426,3544100.9400254,0
+VTI.US,D,20220830,000000,202.083,202.272,198.062,199.185,4819714.8504082,0
+VTI.US,D,20220831,000000,200.102,200.713,197.662,197.722,2923768.7670421,0
+VTI.US,D,20220901,000000,196.567,198.05,194.699,197.841,4575160.2895858,0
+VTI.US,D,20220902,000000,199.803,200.514,195.003,195.879,3826531.4209534,0
+VTI.US,D,20220906,000000,196.636,196.832,193.908,195.083,5405697.994563,0
+VTI.US,D,20220907,000000,194.904,199.096,194.814,198.688,3045273.7868062,0
+VTI.US,D,20220908,000000,197.503,200.331,196.875,200.261,2983849.4402885,0
+VTI.US,D,20220909,000000,201.526,203.985,201.466,203.587,2965904.6737075,0
+VTI.US,D,20220912,000000,204.662,206.116,204.453,205.777,2748530.8757863,0
+VTI.US,D,20220913,000000,201.117,201.695,196.318,196.935,5212317.5014241,0
+VTI.US,D,20220914,000000,197.582,198.359,195.919,197.702,2805273.4548968,0
+VTI.US,D,20220915,000000,197.025,198.528,194.861,195.591,2501572.1641332,0
+VTI.US,D,20220916,000000,193.649,194.037,192.006,193.808,4987108.6221405,0
+VTI.US,D,20220919,000000,192.086,195.252,192.046,195.182,3360937.5857971,0
+VTI.US,D,20220920,000000,193.609,193.928,191.478,192.912,3257986.9063625,0
+VTI.US,D,20220921,000000,193.818,195.581,189.596,189.616,3073204.7170719,0
+VTI.US,D,20220922,000000,189.307,189.705,187.176,187.495,5302088.5336143,0
+VTI.US,D,20220923,000000,185.53,185.87,181.82,184.26,8249899,0
+VTI.US,D,20220926,000000,183.5,185.48,181.62,182.24,6603455,0
+VTI.US,D,20220927,000000,184.21,185.4,180.67,181.97,6910662,0
+VTI.US,D,20220928,000000,182.55,186.7,181.7,185.8,6929095,0
+VTI.US,D,20220929,000000,184.24,184.31,180.31,181.94,8241105,0
+VTI.US,D,20220930,000000,181.56,183.71,179.28,179.47,8431686,0
+VTI.US,D,20221003,000000,181.52,185.02,180.23,184.03,7321619,0
+VTI.US,D,20221004,000000,187.19,190.07,187.14,189.94,6212784,0
+VTI.US,D,20221005,000000,187.91,190.69,186.36,189.58,4548097,0
+VTI.US,D,20221006,000000,188.88,190.458,187.44,187.77,3784145,0
+VTI.US,D,20221007,000000,185.69,185.83,181.46,182.4,4780147,0
+VTI.US,D,20221010,000000,182.9,183.2,179.69,180.95,4303970,0
+VTI.US,D,20221011,000000,180.03,182.47,178.52,179.79,4419091,0
+VTI.US,D,20221012,000000,180.17,180.73,178.95,179.3,5016686,0
+VTI.US,D,20221013,000000,176.37,184.5517,174.84,183.75,5626894,0
+VTI.US,D,20221014,000000,185.09,185.99,179.14,179.42,3800449,0
+VTI.US,D,20221017,000000,182.76,184.81,182.58,184.21,4025778,0
+VTI.US,D,20221018,000000,188.14,188.7,184.71,186.46,3906830,0
+VTI.US,D,20221019,000000,185.25,186.6415,183.34,184.87,2589140,0
+VTI.US,D,20221020,000000,184.54,186.99,182.81,183.27,2636230,0
+VTI.US,D,20221021,000000,182.99,187.7785,182.285,187.49,3381194,0
+VTI.US,D,20221024,000000,188.38,190.115,186.69,189.51,4527769,0
+VTI.US,D,20221025,000000,189.57,193.16,189.53,192.94,3287115,0
+VTI.US,D,20221026,000000,191.26,194.64,191.26,191.75,4091096,0
+VTI.US,D,20221027,000000,192.46,193.47,190.61,190.85,3556262,0
+VTI.US,D,20221028,000000,190.84,195.53,190.74,195.29,3178849,0
+VTI.US,D,20221031,000000,193.99,195.17,193.51,194.03,5053867,0
+VTI.US,D,20221101,000000,196,196.439,192.76,193.43,9873764,0
+VTI.US,D,20221102,000000,193.07,195.27,188.29,188.34,4689014,0
+VTI.US,D,20221103,000000,186.5,188.0927,185.13,186.54,3935573,0
+VTI.US,D,20221104,000000,189.32,190.3,185.75,188.94,3586155,0
+VTI.US,D,20221107,000000,189.59,190.97,188.47,190.66,3419955,0
+VTI.US,D,20221108,000000,191.25,193.31,189.42,191.66,4847493,0
+VTI.US,D,20221109,000000,190.46,191.04,187.21,187.53,13959592,0
+VTI.US,D,20221110,000000,194.35,198.31,193.65,198.14,3981594,0
+VTI.US,D,20221111,000000,198.58,200.7,197.82,200.16,4550171,0
+VTI.US,D,20221114,000000,199.26,200.92,198.21,198.35,4248218,0
+VTI.US,D,20221115,000000,201.5,202.14,198.34,200.36,4606211,0
+VTI.US,D,20221116,000000,199.45,199.72,198.03,198.32,2904962,0
+VTI.US,D,20221117,000000,195.67,197.895,195.45,197.49,3705403,0
+VTI.US,D,20221118,000000,199.08,199.41,196.9,198.42,3039298,0
+VTI.US,D,20221121,000000,197.72,198.21,196.65,197.58,2962114,0
+VTI.US,D,20221122,000000,198.13,200.2864,197.79,200.17,3390268,0
+VTI.US,D,20221123,000000,200,201.755,199.8258,201.39,2685706,0
+VTI.US,D,20221125,000000,201.22,201.83,201.03,201.54,1289076,0
+VTI.US,D,20221128,000000,199.93,200.755,197.8037,198.27,3366776,0
+VTI.US,D,20221129,000000,198.49,199.06,197.1,197.96,2640711,0
+VTI.US,D,20221130,000000,198.14,204.1,197.04,204.06,4201324,0
+VTI.US,D,20221201,000000,204.83,205.47,202.79,204.18,4354537,0
+VTI.US,D,20221202,000000,201.55,204.48,201.1974,203.99,2917063,0
+VTI.US,D,20221205,000000,202.51,202.96,199.25,199.98,3840516,0
+VTI.US,D,20221206,000000,199.91,200.05,195.84,196.98,3901011,0
+VTI.US,D,20221207,000000,196.45,197.97,196.02,196.66,3438113,0
+VTI.US,D,20221208,000000,197.55,198.918,196.822,198.36,3982559,0
+VTI.US,D,20221209,000000,197.53,198.83,196.623,196.7,3784948,0
+VTI.US,D,20221212,000000,197,199.53,196.7,199.53,3931575,0
+VTI.US,D,20221213,000000,205.628,205.628,199.62,201.02,4191885,0
+VTI.US,D,20221214,000000,200.92,202.72,198.27,199.9,3331221,0
+VTI.US,D,20221215,000000,197.21,197.71,194.07,194.92,5544545,0
+VTI.US,D,20221216,000000,193.51,194.22,191.42,192.69,4755411,0
+VTI.US,D,20221219,000000,192.8,192.92,189.95,190.75,6433831,0
+VTI.US,D,20221220,000000,190.42,191.97,189.73,191.15,5637787,0
+VTI.US,D,20221221,000000,192.47,194.6516,192.2,194.04,4973432,0
+VTI.US,D,20221222,000000,191.61,191.68,187.38,190.37,5153889,0
+VTI.US,D,20221223,000000,190,191.44,189.01,191.42,4214440,0
+VTI.US,D,20221227,000000,191.39,191.52,189.75,190.62,6037700,0
+VTI.US,D,20221228,000000,190.65,191.5,188.06,188.22,5711907,0
+VTI.US,D,20221229,000000,189.49,192.16,189.366,191.68,5425657,0
+VTI.US,D,20221230,000000,190.18,191.27,189.28,191.19,5979830,0
+VTI.US,D,20230103,000000,192.38,193.36,188.93,190.41,4092466,0
+VTI.US,D,20230104,000000,191.51,193.06,190.14,192.1,3852482,0
+VTI.US,D,20230105,000000,191.22,191.27,189.46,189.85,4149991,0
+VTI.US,D,20230106,000000,191.12,194.64,189.85,194.04,3184261,0
+VTI.US,D,20230109,000000,195.457,196.8882,194.008,194.12,3888341,0
+VTI.US,D,20230110,000000,193.65,195.65,193.29,195.65,2963520,0
+VTI.US,D,20230111,000000,196.55,198.25,196.1539,198.23,3435333,0
+VTI.US,D,20230112,000000,198.79,199.8,196.63,199.19,3552746,0
+VTI.US,D,20230113,000000,197.62,200.269,197.3001,200.04,2798612,0
+VTI.US,D,20230117,000000,200.04,200.88,199.34,199.77,5426661,0
+VTI.US,D,20230118,000000,200.4,201.09,196.56,196.62,3890198,0
+VTI.US,D,20230119,000000,195.41,196.24,194.32,195.02,2282524,0
+VTI.US,D,20230120,000000,195.85,198.81,194.93,198.76,2429314,0
+VTI.US,D,20230123,000000,199.2,202.16,198.7,201.28,3438142,0
+VTI.US,D,20230124,000000,200.4,201.455,199.74,200.95,2679390,0
+VTI.US,D,20230125,000000,198.95,201.2,197.59,201.05,2801970,0
+VTI.US,D,20230126,000000,202.35,203.28,200.85,203.12,2806240,0
+VTI.US,D,20230127,000000,202.6,205.05,202.575,203.94,4521882,0
+VTI.US,D,20230130,000000,202.28,203.61,201.09,201.21,2992250,0
+VTI.US,D,20230131,000000,201.65,204.49,201.45,204.43,4827629,0
+VTI.US,D,20230201,000000,203.91,208.32,202.51,206.92,4385573,0
+VTI.US,D,20230202,000000,209,210.88,208.1,210.01,3730807,0
+VTI.US,D,20230203,000000,207.51,210.18,207.04,207.84,2854159,0
+VTI.US,D,20230206,000000,206.41,207.07,205.5,206.28,2841716,0
+VTI.US,D,20230207,000000,206,209.563,205.03,208.88,3028103,0
+VTI.US,D,20230208,000000,207.91,208.71,206.26,206.65,2945397,0
+VTI.US,D,20230209,000000,208.46,208.61,204.1,204.64,2705943,0
+VTI.US,D,20230210,000000,204.02,205.1796,203.47,205.01,2159772,0
+VTI.US,D,20230213,000000,205.41,207.5,204.99,207.45,3467200,0
+VTI.US,D,20230214,000000,206.65,208.6593,205.31,207.53,2743414,0
+VTI.US,D,20230215,000000,206.46,208.4978,206.04,208.46,2003152,0
+VTI.US,D,20230216,000000,205.97,208.02,205.54,205.68,2458759,0
+VTI.US,D,20230217,000000,204.77,205.2327,203.531,205.08,2324041,0
+VTI.US,D,20230221,000000,203.15,203.5,200.65,200.83,3110758,0
+VTI.US,D,20230222,000000,201,201.96,199.9296,200.66,3011715,0
+VTI.US,D,20230223,000000,202.09,202.458,199.38,201.73,3440076,0
+VTI.US,D,20230224,000000,199.29,199.93,198.16,199.48,3020598,0
+VTI.US,D,20230227,000000,201.31,202.03,199.72,200.19,2850494,0
+VTI.US,D,20230228,000000,200.25,201.08,199.52,199.52,2299124,0
+VTI.US,D,20230301,000000,199.38,200,198.2,200,4176017,0
+VTI.US,D,20230302,000000,197.99,200.8,197.495,200.31,3366143,0
+VTI.US,D,20230303,000000,201.08,203.7,200.91,203.57,2484710,0
+VTI.US,D,20230306,000000,203.86,204.98,203.03,203.3,3812890,0
+VTI.US,D,20230307,000000,203.1,203.47,199.9501,200.27,3346744,0
+VTI.US,D,20230308,000000,200.4,201,199.4,200.53,1985879,0
+VTI.US,D,20230309,000000,200.8,201.75,196.12,196.57,2974271,0
+VTI.US,D,20230310,000000,196.25,197,192.26,193.26,6310531,0
+VTI.US,D,20230313,000000,190.9,195.16,190.18,192.46,6253729,0
+VTI.US,D,20230314,000000,195.5,196.95,193.57,195.89,4473782,0
+VTI.US,D,20230315,000000,192.63,194.4,191.53,194.38,3855377,0
+VTI.US,D,20230316,000000,193.33,197.91,192.8,197.74,3225511,0
+VTI.US,D,20230317,000000,197.25,197.43,194.38,195.19,2902376,0
+VTI.US,D,20230320,000000,195.75,197.38,195.29,196.89,2898137,0
+VTI.US,D,20230321,000000,198.76,200.0499,198.23,199.7,2421657,0
+VTI.US,D,20230322,000000,199.85,201.405,196.12,196.13,2187887,0
+VTI.US,D,20230323,000000,196.85,198.95,194.25,195.7,2629691,0
+VTI.US,D,20230324,000000,194.88,196.97,193.65,196.93,2324909,0
+VTI.US,D,20230327,000000,198.27,198.6,196.92,197.43,2425422,0
+VTI.US,D,20230328,000000,197.2,197.65,196.14,197.15,3678717,0
+VTI.US,D,20230329,000000,199.09,200.09,198.61,199.99,3486491,0
+VTI.US,D,20230330,000000,201.27,201.59,200.12,201.07,2259151,0
+VTI.US,D,20230331,000000,201.57,204.19,201.57,204.1,2986275,0
+VTI.US,D,20230403,000000,203.72,204.99,203.33,204.64,3068203,0
+VTI.US,D,20230404,000000,205,205.06,202.53,203.27,2881821,0
+VTI.US,D,20230405,000000,202.69,203.16,201.58,202.53,3119362,0
+VTI.US,D,20230406,000000,202.24,203.3376,201.45,203.2,1989792,0
+VTI.US,D,20230410,000000,202,203.68,201.65,203.66,2545287,0
+VTI.US,D,20230411,000000,203.87,204.64,203.4,203.87,3389481,0
+VTI.US,D,20230412,000000,205,205.26,202.71,203.01,2431429,0
+VTI.US,D,20230413,000000,203.53,205.8,203.34,205.65,2197609,0
+VTI.US,D,20230414,000000,205.33,206.5,203.81,205.08,4142040,0
+VTI.US,D,20230417,000000,205.03,205.91,204.45,205.9,2780375,0
+VTI.US,D,20230418,000000,206.68,206.83,205.3,206,2784451,0
+VTI.US,D,20230419,000000,205.03,206.478,204.97,206.1,2531413,0
+VTI.US,D,20230420,000000,204.46,205.77,204.07,204.82,2563130,0
+VTI.US,D,20230421,000000,204.96,205.24,203.92,205,2341577,0
+VTI.US,D,20230424,000000,204.9,205.44,204.1,205.08,3704562,0
+VTI.US,D,20230425,000000,204.02,204.23,201.615,201.66,2606411,0
+VTI.US,D,20230426,000000,202.16,202.5094,200.41,200.75,2762335,0
+VTI.US,D,20230427,000000,201.86,204.69,201.83,204.52,2254594,0
+VTI.US,D,20230428,000000,204,206.3,204,206.3,2309056,0
+VTI.US,D,20230501,000000,206,207.18,205.99,206.2,2838492,0
+VTI.US,D,20230502,000000,205.62,205.9,202.07,203.68,2700634,0
+VTI.US,D,20230503,000000,203.85,205.49,202.35,202.49,2153981,0
+VTI.US,D,20230504,000000,201.84,202.02,200.2,200.98,2577646,0
+VTI.US,D,20230505,000000,202.85,205.27,202.7864,204.69,1942273,0
+VTI.US,D,20230508,000000,204.93,205.1,204.12,204.91,2632608,0
+VTI.US,D,20230509,000000,204.03,204.63,203.8,204.07,1802529,0
+VTI.US,D,20230510,000000,205.62,205.9395,203.05,204.97,2677618,0
+VTI.US,D,20230511,000000,204.47,204.7,203.49,204.7,2108256,0
+VTI.US,D,20230512,000000,205.04,205.28,202.93,204.22,2252503,0
+VTI.US,D,20230515,000000,204.17,205.38,203.71,205.09,3240021,0
+VTI.US,D,20230516,000000,204.41,204.81,203.47,203.5,1884873,0
+VTI.US,D,20230517,000000,204.46,206.45,203.65,206.14,2650070,0
+VTI.US,D,20230518,000000,206,208.37,205.82,208.19,2370198,0
+VTI.US,D,20230519,000000,208.64,208.84,207.07,207.69,2683854,0
+VTI.US,D,20230522,000000,207.68,208.81,207.2,208.05,2229402,0
+VTI.US,D,20230523,000000,207.3,207.99,205.64,205.85,2386678,0
+VTI.US,D,20230524,000000,205,205.13,203.69,204.26,2083662,0
+VTI.US,D,20230525,000000,205.87,206.325,204.53,205.65,2230416,0
+VTI.US,D,20230526,000000,206,208.72,205.9702,208.36,2347048,0
+VTI.US,D,20230530,000000,209.63,209.68,207.69,208.43,2772306,0
+VTI.US,D,20230531,000000,207.49,207.975,206.3031,207.18,2325393,0
+VTI.US,D,20230601,000000,207.3,209.8,206.65,209.25,2696735,0
+VTI.US,D,20230602,000000,210.68,213.085,210.5,212.71,3018681,0
+VTI.US,D,20230605,000000,212.74,213.364,207.465,212.15,2249377,0
+VTI.US,D,20230606,000000,212,213.37,211.6367,213.12,2227748,0
+VTI.US,D,20230607,000000,213.34,214.12,212.39,212.7,2272783,0
+VTI.US,D,20230608,000000,212.63,213.97,212.085,213.7,1943444,0
+VTI.US,D,20230609,000000,214.1,215.08,213.41,213.93,2086509,0
+VTI.US,D,20230612,000000,214.5,215.86,214.05,215.85,2481229,0
+VTI.US,D,20230613,000000,216.78,217.77,216.46,217.44,4295664,0
+VTI.US,D,20230614,000000,217.55,218.5293,215.7,217.44,4131038,0
+VTI.US,D,20230615,000000,216.99,220.71,216.91,220.09,2895122,0
+VTI.US,D,20230616,000000,221.42,221.42,219.13,219.26,4763693,0
+VTI.US,D,20230620,000000,218.38,218.67,217.07,218.18,3157722,0
+VTI.US,D,20230621,000000,217.82,218.0786,216.7,216.98,2713394,0
+VTI.US,D,20230622,000000,216.51,217.59,216.17,217.56,2669590,0
+VTI.US,D,20230623,000000,215.13,215.89,214.58,214.94,3338434,0
+VTI.US,D,20230626,000000,214.8,215.82,214.14,214.19,2846758,0
+VTI.US,D,20230627,000000,214.75,217.11,214.55,216.8,2653041,0
+VTI.US,D,20230628,000000,216.48,217.51,215.96,216.98,4362128,0
+VTI.US,D,20230629,000000,216.9,218.1,216.66,218.02,2857869,0
+VTI.US,D,20230630,000000,219.61,220.86,219.48,220.28,3444112,0
+VTI.US,D,20230703,000000,220.28,220.94,220.05,220.94,2423617,0
+VTI.US,D,20230705,000000,220.08,220.6099,219.63,220.27,3341767,0
+VTI.US,D,20230706,000000,218.54,218.54,216.8319,218.31,3404304,0
+VTI.US,D,20230707,000000,217.91,220.08,217.81,218.04,2771947,0
+VTI.US,D,20230710,000000,217.9,219.03,217.8004,218.99,2080530,0
+VTI.US,D,20230711,000000,219.38,220.93,219.01,220.71,2158194,0
+VTI.US,D,20230712,000000,222.57,223.1,221.86,222.4,3030200,0
+VTI.US,D,20230713,000000,223.46,224.64,223.13,224.28,4113258,0
+VTI.US,D,20230714,000000,224.85,224.86,223.5,223.95,2914073,0
+VTI.US,D,20230717,000000,223.95,225.36,223.76,224.8,2688802,0
+VTI.US,D,20230718,000000,224.7,226.92,224.53,226.59,2949451,0
+VTI.US,D,20230719,000000,227.08,227.76,226.68,227.18,3106669,0
+VTI.US,D,20230720,000000,226.61,227.01,225.14,225.54,2651745,0
+VTI.US,D,20230721,000000,226.42,226.536,225.46,225.52,2296817,0
+VTI.US,D,20230724,000000,226.05,226.71,225.64,226.32,2291652,0
+VTI.US,D,20230725,000000,226.02,227.5999,226.02,226.89,2084431,0
+VTI.US,D,20230726,000000,226.43,227.77,226.05,227.06,1985589,0
+VTI.US,D,20230727,000000,228.81,228.965,224.83,225.31,4730599,0
+VTI.US,D,20230728,000000,227.17,228.03,226.7701,227.66,2260779,0
+VTI.US,D,20230731,000000,228.12,228.56,227.56,228.35,2659508,0
+VTI.US,D,20230801,000000,227.65,228,227.07,227.73,3062774,0
+VTI.US,D,20230802,000000,225.99,226.14,224.07,224.5,4243193,0
+VTI.US,D,20230803,000000,223.48,224.7699,222.99,223.85,2927252,0
+VTI.US,D,20230804,000000,224.74,225.84,222.61,222.9,3024603,0
+VTI.US,D,20230807,000000,223.72,224.71,223.2194,224.61,2376584,0
+VTI.US,D,20230808,000000,223.2,223.768,221.7,223.57,2796353,0
+VTI.US,D,20230809,000000,223.66,223.69,221.56,221.97,2203402,0
+VTI.US,D,20230810,000000,223.24,224.878,221.34,222.01,3033313,0
+VTI.US,D,20230811,000000,221.1,222.41,220.77,221.8,2220365,0
+VTI.US,D,20230814,000000,221.32,222.92,221.05,222.9,2435097,0
+VTI.US,D,20230815,000000,222,222.24,220.04,220.37,2997270,0
+VTI.US,D,20230816,000000,220.13,220.96,218.55,218.55,2933529,0
+VTI.US,D,20230817,000000,219.28,219.5,216.55,216.76,3135922,0
+VTI.US,D,20230818,000000,215.23,217.56,215.03,217.01,2933259,0
+VTI.US,D,20230821,000000,217.41,218.68,216.36,218.26,2755426,0
+VTI.US,D,20230822,000000,219.22,219.22,217.38,217.68,2892264,0
+VTI.US,D,20230823,000000,218.08,220.4,218.08,220.06,2560157,0
+VTI.US,D,20230824,000000,220.7,221.14,217.08,217.11,3099433,0
+VTI.US,D,20230825,000000,217.98,219.24,216.05,218.59,3631038,0
+VTI.US,D,20230828,000000,219.57,220.32,219.1,219.99,2364716,0
+VTI.US,D,20230829,000000,219.94,223.32,219.8,223.19,3160291,0
+VTI.US,D,20230830,000000,223.25,224.5,223.046,224.18,2420846,0
+VTI.US,D,20230831,000000,224.5,225.1785,223.88,223.94,3043967,0
+VTI.US,D,20230901,000000,225.34,225.78,223.96,224.68,3047624,0
+VTI.US,D,20230905,000000,224.26,224.64,223.28,223.34,2531516,0
+VTI.US,D,20230906,000000,222.99,223.18,220.75,221.94,2473650,0
+VTI.US,D,20230907,000000,220.38,221.5,220.08,221.18,2964686,0
+VTI.US,D,20230908,000000,221.21,222.176,220.98,221.42,2244708,0
+VTI.US,D,20230911,000000,222.66,223.04,221.95,222.81,2087940,0
+VTI.US,D,20230912,000000,222.14,222.97,221.4499,221.73,2448512,0
+VTI.US,D,20230913,000000,221.79,222.3,221.0992,221.76,1989996,0
+VTI.US,D,20230914,000000,222.85,223.98,222.34,223.66,2002386,0
+VTI.US,D,20230915,000000,222.89,222.92,220.76,221.03,2639169,0
+VTI.US,D,20230918,000000,220.91,221.685,220.55,221.05,2259567,0
+VTI.US,D,20230919,000000,220.61,220.87,219.17,220.49,2978021,0
+VTI.US,D,20230920,000000,221.13,221.49,218.445,218.54,2448369,0
+VTI.US,D,20230921,000000,216.36,216.42,213.98,214.09,4194994,0
+VTI.US,D,20230922,000000,214.6796,215.3,213.4,213.64,3262885,0
+VTI.US,D,20230925,000000,213.15,214.5,212.75,214.5,3440029,0
+VTI.US,D,20230926,000000,213.06,213.43,211.01,211.41,4371935,0
+VTI.US,D,20230927,000000,212.12,212.46,209.8401,211.63,4407264,0
+VTI.US,D,20230928,000000,211.42,213.87,211.14,213.03,2952364,0
+VTI.US,D,20230929,000000,214.55,214.67,211.79,212.41,4441367,0
+VTI.US,D,20231002,000000,212.2,212.85,210.74,212.13,4358137,0
+VTI.US,D,20231003,000000,211,211.69,208.3299,209.05,4389145,0
+VTI.US,D,20231004,000000,209.23,210.89,208.4,210.56,3045402,0
+VTI.US,D,20231005,000000,210.38,210.86,208.78,210.45,2679653,0
+VTI.US,D,20231006,000000,209.06,213.775,208.57,212.96,3666530,0
+VTI.US,D,20231009,000000,211.91,214.65,211.755,214.3,2869741,0
+VTI.US,D,20231010,000000,214.6,216.95,214.57,215.63,3494612,0
+VTI.US,D,20231011,000000,216.2,216.63,214.88,216.48,3033014,0
+VTI.US,D,20231012,000000,216.63,216.715,213.53,214.74,3244177,0
+VTI.US,D,20231013,000000,215.53,216.01,212.75,213.53,3269321,0
+VTI.US,D,20231016,000000,214.73,216.46,214.56,216.01,3361558,0
+VTI.US,D,20231017,000000,214.37,217.38,214.17,216.29,3627690,0
+VTI.US,D,20231018,000000,215.11,215.63,212.59,213.09,3254961,0
+VTI.US,D,20231019,000000,213.4,214.35,210.69,211.08,4322728,0
+VTI.US,D,20231020,000000,210.86,211.05,208.38,208.47,4447576,0
+VTI.US,D,20231023,000000,207.67,209.97,206.66,207.9,5472980,0
+VTI.US,D,20231024,000000,209.0698,210.21,208.12,209.47,3180907,0
+VTI.US,D,20231025,000000,208.45,208.535,206.0898,206.36,3454535,0
+VTI.US,D,20231026,000000,205.92,206.3599,203.63,204.22,4133356,0
+VTI.US,D,20231027,000000,205,205.11,202.44,203.12,4290651,0
+VTI.US,D,20231030,000000,204.53,205.98,203.76,205.46,3562658,0
+VTI.US,D,20231031,000000,205.63,206.995,204.82,206.79,3325262,0
+VTI.US,D,20231101,000000,207.14,209.22,206.87,208.86,5789255,0
+VTI.US,D,20231102,000000,210.85,213.11,210.85,213.01,4111550,0
+VTI.US,D,20231103,000000,214.32,216.2,214.27,215.41,4217119,0
+VTI.US,D,20231106,000000,215.83,216.066,214.47,215.5,2915024,0
+VTI.US,D,20231107,000000,215.38,216.5,214.9,216.14,3194330,0
+VTI.US,D,20231108,000000,216.34,216.72,215,216.11,2813801,0
+VTI.US,D,20231109,000000,216.63,216.78,214.06,214.27,2771197,0
+VTI.US,D,20231110,000000,215.1,217.61,214.45,217.46,3303916,0
+VTI.US,D,20231113,000000,216.81,217.8595,216.34,217.33,2829434,0
+VTI.US,D,20231114,000000,220.51,222.78,220.51,222.15,4055052,0
+VTI.US,D,20231115,000000,222.86,223.8,222.29,222.7,2819245,0
+VTI.US,D,20231116,000000,222.3,222.88,221.6034,222.55,2754455,0
+VTI.US,D,20231117,000000,222.8659,223.44,222.42,223.11,3124318,0
+VTI.US,D,20231120,000000,223.11,225.25,223,224.79,2876890,0
+VTI.US,D,20231121,000000,224.25,224.43,223.61,224.18,2513822,0
+VTI.US,D,20231122,000000,224.85,225.76,224.53,225.14,2880548,0
+VTI.US,D,20231124,000000,225.04,225.44,225.01,225.38,1219467,0
+VTI.US,D,20231127,000000,225.12,225.53,224.77,225.09,2409965,0
+VTI.US,D,20231128,000000,224.77,225.905,224.45,225.23,2761895,0
+VTI.US,D,20231129,000000,226.38,227.19,225.11,225.33,2653679,0
+VTI.US,D,20231130,000000,225.73,226.385,224.82,226.26,3147997,0
+VTI.US,D,20231201,000000,225.99,228.33,225.585,228.17,4078686,0
+VTI.US,D,20231204,000000,226.58,227.43,226.08,227.35,3837805,0
+VTI.US,D,20231205,000000,226.58,227.4535,226.205,226.91,3019047,0
+VTI.US,D,20231206,000000,227.89,228.1596,225.88,225.95,3172934,0
+VTI.US,D,20231207,000000,226.99,228.05,226.71,227.76,2724304,0
+VTI.US,D,20231208,000000,227.36,229.09,227.27,228.85,2740235,0
+VTI.US,D,20231211,000000,228.69,229.83,228.51,229.79,3076566,0
+VTI.US,D,20231212,000000,229.59,230.7801,228.96,230.66,3214921,0
+VTI.US,D,20231213,000000,230.77,234.425,230.545,234.24,4231060,0
+VTI.US,D,20231214,000000,235.66,236.58,234.19,235.63,5014530,0
+VTI.US,D,20231215,000000,234.79,235.9387,234.63,235.31,4298616,0
+VTI.US,D,20231218,000000,235.86,236.815,235.82,236.33,3855054,0
+VTI.US,D,20231219,000000,236.72,238.095,236.72,238.06,3731693,0
+VTI.US,D,20231220,000000,237.74,238.69,234.44,234.51,5149738,0
+VTI.US,D,20231221,000000,235.08,236.17,234.06,236.09,4427026,0
+VTI.US,D,20231222,000000,236.5896,237.515,235.64,236.63,3662383,0
+VTI.US,D,20231226,000000,236.98,238.31,236.8559,237.8,3829400,0
+VTI.US,D,20231227,000000,238,238.44,237.47,238.25,5103732,0
+VTI.US,D,20231228,000000,238.25,238.7399,238.13,238.13,4099416,0
+VTI.US,D,20231229,000000,238.14,238.47,236.48,237.22,4188762,0
+VTI.US,D,20240102,000000,235.65,236.51,234.765,235.63,4847610,0
+VTI.US,D,20240103,000000,234.53,234.735,233.11,233.37,3925518,0
+VTI.US,D,20240104,000000,233.26,234.55,232.66,232.77,3681857,0
+VTI.US,D,20240105,000000,232.7,234.39,232.4,233.12,3305525,0
+VTI.US,D,20240108,000000,233.27,236.56,233.26,236.45,4156552,0
+VTI.US,D,20240109,000000,235.1514,236.56,234.74,236.01,4524784,0
+VTI.US,D,20240110,000000,236.12,237.6607,235.79,237.23,3343377,0
+VTI.US,D,20240111,000000,237.52,237.86,234.92,237.07,3375598,0
+VTI.US,D,20240112,000000,237.98,238.37,236.42,237.11,3053406,0
+VTI.US,D,20240116,000000,236.29,236.9102,235.1,236.01,3646664,0
+VTI.US,D,20240117,000000,234.41,234.87,233.43,234.59,3336627,0
+VTI.US,D,20240118,000000,235.64,236.955,234.62,236.66,3509912,0
+VTI.US,D,20240119,000000,237.38,239.735,236.76,239.54,3850769,0
+VTI.US,D,20240122,000000,240.54,241.4,240.05,240.58,3952716,0
+VTI.US,D,20240123,000000,241.02,241.17,240.06,241.02,3015293,0
+VTI.US,D,20240124,000000,242.66,242.87,240.85,240.98,3002976,0
+VTI.US,D,20240125,000000,242.19,242.5586,241.07,242.32,2993885,0
+VTI.US,D,20240126,000000,242.31,243.02,241.73,242.12,2858242,0
+VTI.US,D,20240129,000000,242.34,244.34,242.125,244.32,3463378,0
+VTI.US,D,20240130,000000,244.07,244.33,243.57,243.98,3098878,0
+VTI.US,D,20240131,000000,242.84,243.24,239.856,239.87,3884488,0
+VTI.US,D,20240201,000000,240.9,243.1,240.04,243.1,3986825,0
+VTI.US,D,20240202,000000,242.96,246.01,242.6922,245.18,3876617,0
+VTI.US,D,20240205,000000,244.83,244.99,242.74,244.02,3324777,0
+VTI.US,D,20240206,000000,244.48,245.02,243.9,244.85,2568422,0
+VTI.US,D,20240207,000000,246,247.09,245.385,246.78,2305718,0
+VTI.US,D,20240208,000000,246.81,247.47,246.51,247.39,2668150,0
+VTI.US,D,20240209,000000,247.75,249.15,247.51,248.9,2367717,0
+VTI.US,D,20240212,000000,249.04,250.3359,248.72,249.14,2769737,0
+VTI.US,D,20240213,000000,245.61,246.32,243.35,245.15,5832619,0
+VTI.US,D,20240214,000000,246.87,248.03,245.61,247.86,2606859,0
+VTI.US,D,20240215,000000,248.34,249.9398,248.02,249.77,3181946,0
+VTI.US,D,20240216,000000,249.61,250.225,248.1,248.46,2909166,0
+VTI.US,D,20240220,000000,247.55,247.7508,245.76,246.9,3445129,0
+VTI.US,D,20240221,000000,246.05,246.99,245.13,246.95,2174914,0
+VTI.US,D,20240222,000000,249.96,252.21,249.61,251.83,3872960,0
+VTI.US,D,20240223,000000,252.46,252.92,251.53,252,2855952,0
+VTI.US,D,20240226,000000,252.02,252.44,251.202,251.24,2585834,0
+VTI.US,D,20240227,000000,251.79,252.1,250.945,251.94,2024611,0
+VTI.US,D,20240228,000000,251.1,251.9612,250.97,251.52,2192249,0
+VTI.US,D,20240229,000000,252.68,253.3,251.12,252.58,2610405,0
+VTI.US,D,20240301,000000,253.04,255.065,252.6847,254.9,3693844,0
+VTI.US,D,20240304,000000,254.78,255.5818,254.532,254.65,4966760,0
+VTI.US,D,20240305,000000,253.68,253.8599,250.91,251.95,3134811,0
+VTI.US,D,20240306,000000,253.87,254.51,252.68,253.44,2501680,0
+VTI.US,D,20240307,000000,255,256.37,254.65,255.91,2940907,0
+VTI.US,D,20240308,000000,256.42,257.71,254.0401,254.43,3673475,0
+VTI.US,D,20240311,000000,253.89,254.35,252.703,254.02,3038679,0
+VTI.US,D,20240312,000000,254.99,256.74,253.65,256.53,4380105,0
+VTI.US,D,20240313,000000,256.57,256.87,255.47,256.21,2667352,0
+VTI.US,D,20240314,000000,256.69,256.87,253.72,255.22,3664126,0
+VTI.US,D,20240315,000000,253.6,254.6482,252.7,253.71,3216805,0
+VTI.US,D,20240318,000000,255.58,256.21,254.81,255,3455369,0
+VTI.US,D,20240319,000000,254.43,256.55,254.1716,256.47,2900211,0
+VTI.US,D,20240320,000000,256.46,259.2,256.19,259.07,2480790,0
+VTI.US,D,20240321,000000,260.65,261.07,260.04,260.14,3723188,0
+VTI.US,D,20240322,000000,259.19,259.45,258.34,258.5,2465312,0
+VTI.US,D,20240325,000000,258.1,258.49,257.79,257.92,2714406,0
+VTI.US,D,20240326,000000,258.8,258.83,257.28,257.46,2591495,0
+VTI.US,D,20240327,000000,259.13,259.85,258.01,259.73,4030246,0
+VTI.US,D,20240328,000000,259.8,260.58,259.76,259.9,2669112,0
+VTI.US,D,20240401,000000,260.32,260.38,258.6799,259.7,3292260,0
+VTI.US,D,20240402,000000,257.5,257.5,256.19,257.3,3213359,0
+VTI.US,D,20240403,000000,256.73,258.44,256.6575,257.7,3241579,0
+VTI.US,D,20240404,000000,259.65,259.9858,254.44,254.61,3121253,0
+VTI.US,D,20240405,000000,255.11,258.2,255,257.18,4178477,0
+VTI.US,D,20240408,000000,257.8,258.14,257.1,257.48,3223782,0
+VTI.US,D,20240409,000000,258.35,258.5,255.4,257.85,2944127,0
+VTI.US,D,20240410,000000,254.72,256.04,253.92,254.97,3348888,0
+VTI.US,D,20240411,000000,255.75,257.43,253.88,256.7,3434244,0
+VTI.US,D,20240412,000000,255.27,255.6371,252.16,253,3574390,0
+VTI.US,D,20240415,000000,255,255.205,249.26,249.89,4804258,0
+VTI.US,D,20240416,000000,249.89,250.65,248.47,249.14,3466819,0
+VTI.US,D,20240417,000000,250.44,250.93,246.98,247.68,2861393,0
+VTI.US,D,20240418,000000,248.32,249.5316,246.65,247.17,2991692,0
+VTI.US,D,20240419,000000,247.07,247.69,244.57,245.23,3467673,0
+VTI.US,D,20240422,000000,246.59,248.88,245.38,247.64,3111954,0
+VTI.US,D,20240423,000000,248.57,250.95,248.272,250.59,2399022,0
+VTI.US,D,20240424,000000,251.21,251.51,249.3,250.65,2285857,0
+VTI.US,D,20240425,000000,247.31,249.8853,246.4332,249.46,2473299,0
+VTI.US,D,20240426,000000,250.86,252.5399,250.435,251.78,3238126,0
+VTI.US,D,20240429,000000,252.75,253.12,251.35,252.77,2086019,0
+VTI.US,D,20240430,000000,251.94,252.33,248.56,248.61,2502735,0
+VTI.US,D,20240501,000000,248.46,251.975,247.595,247.99,3509546,0
+VTI.US,D,20240502,000000,250.13,250.92,247.61,250.56,2580191,0
+VTI.US,D,20240503,000000,253.6,254.4,252.2,253.53,2350197,0
+VTI.US,D,20240506,000000,254.8,256.25,254.62,256.25,2811467,0
+VTI.US,D,20240507,000000,256.59,257.17,256.14,256.48,1829855,0
+VTI.US,D,20240508,000000,255.48,256.545,255.33,256.3,2600126,0
+VTI.US,D,20240509,000000,256.3,257.88,256,257.81,2418707,0
+VTI.US,D,20240510,000000,258.67,259.03,257.45,258.05,1922464,0
+VTI.US,D,20240513,000000,259.08,259.08,257.56,258.19,1948407,0
+VTI.US,D,20240514,000000,258.23,259.67,258.083,259.45,2466842,0
+VTI.US,D,20240515,000000,260.85,262.73,260.4428,262.64,2508701,0
+VTI.US,D,20240516,000000,262.68,263.28,261.86,261.93,2444983,0
+VTI.US,D,20240517,000000,262.15,262.3,261.24,262.3,2208726,0
+VTI.US,D,20240520,000000,262.43,263.355,262.21,262.57,2366057,0
+VTI.US,D,20240521,000000,262.2,263.16,262.13,263.11,2241920,0
+VTI.US,D,20240522,000000,262.86,263.065,261.1345,262.22,2356623,0
+VTI.US,D,20240523,000000,263.86,263.92,259.43,259.99,6603017,0
+VTI.US,D,20240524,000000,261.04,262.21,260.4468,261.87,3123692,0
+VTI.US,D,20240528,000000,262.47,262.47,260.49,261.87,3078124,0
+VTI.US,D,20240529,000000,259.62,260.369,259.43,259.72,3178970,0
+VTI.US,D,20240530,000000,259.28,259.62,257.75,258.45,3031239,0
+VTI.US,D,20240531,000000,259,260.6,256.25,260.44,3407439,0
+VTI.US,D,20240603,000000,261.66,261.66,258.0772,260.52,6203385,0
+VTI.US,D,20240604,000000,259.84,260.89,258.95,260.49,2489841,0
+VTI.US,D,20240605,000000,261.8,263.68,260.7,263.68,2384042,0
+VTI.US,D,20240606,000000,263.65,263.9614,262.6,263.45,2190196,0
+VTI.US,D,20240607,000000,262.89,264.3,262.2458,262.95,1838937,0
+VTI.US,D,20240610,000000,262.33,264,262.2,263.83,2142670,0
+VTI.US,D,20240611,000000,263,264.35,261.88,264.28,3017331,0
+VTI.US,D,20240612,000000,267.09,268.215,266.21,266.77,2762566,0
+VTI.US,D,20240613,000000,267.47,267.8,265.5,266.89,2285244,0
+VTI.US,D,20240614,000000,265.86,266.69,265.24,266.69,2205602,0
+VTI.US,D,20240617,000000,266.41,269.4,266.04,268.72,2452013,0
+VTI.US,D,20240618,000000,268.86,269.54,268.66,269.4,2024347,0
+VTI.US,D,20240620,000000,269.94,270.19,267.75,268.72,3168616,0
+VTI.US,D,20240621,000000,268.42,268.81,267.4612,268.31,2679439,0
+VTI.US,D,20240624,000000,268.34,269.779,267.78,267.86,2226503,0
+VTI.US,D,20240625,000000,268.37,268.74,267.49,268.74,2074841,0
+VTI.US,D,20240626,000000,267.98,269.1,267.63,268.73,1857531,0
+VTI.US,D,20240627,000000,268.62,269.589,268.49,269.38,2655402,0
+VTI.US,D,20240628,000000,269.37,270.41,266.95,267.51,2822789,0
+VTI.US,D,20240701,000000,268.49,268.49,266.73,268.05,2881044,0
+VTI.US,D,20240702,000000,267.46,269.63,267.25,269.6,4207844,0
+VTI.US,D,20240703,000000,269.61,270.8995,269.61,270.71,1948509,0
+VTI.US,D,20240705,000000,270.82,272.26,270.4,272.12,4237515,0
+VTI.US,D,20240708,000000,272.65,272.92,271.91,272.49,2335017,0
+VTI.US,D,20240709,000000,272.82,273.18,272.311,272.42,2703874,0
+VTI.US,D,20240710,000000,273.21,275.21,272.85,275.06,1992606,0
+VTI.US,D,20240711,000000,275.75,276.26,273.44,273.83,3598789,0
+VTI.US,D,20240712,000000,274.35,277.357,274.3389,275.64,2729482,0
+VTI.US,D,20240715,000000,276.8,278.3,275.88,276.82,3386136,0
+VTI.US,D,20240716,000000,277.6,279.21,277.4,279.1,3261052,0
+VTI.US,D,20240717,000000,276.24,277.27,274.985,275.16,3346145,0
+VTI.US,D,20240718,000000,276,276.55,271.65,272.76,2904164,0
+VTI.US,D,20240719,000000,272.56,273.33,270.5,271.06,2414152,0
+VTI.US,D,20240722,000000,272.78,274.1493,271.9,273.89,2527293,0
+VTI.US,D,20240723,000000,273.87,275.1395,273.56,273.69,2229532,0
+VTI.US,D,20240724,000000,271.34,271.61,267.08,267.53,3050710,0
+VTI.US,D,20240725,000000,267.7,271.07,265.945,266.5,3237817,0
+VTI.US,D,20240726,000000,268.64,270.99,268.25,269.69,2757918,0
+VTI.US,D,20240729,000000,270.73,271.08,268.7704,269.71,2814350,0
+VTI.US,D,20240730,000000,270.5,271.15,266.87,268.59,2174149,0
+VTI.US,D,20240731,000000,271.94,274.2896,271.1,272.57,2541526,0
+VTI.US,D,20240801,000000,273.25,274.51,266.6121,268.3,3767282,0
+VTI.US,D,20240802,000000,264.5,264.77,260.69,262.9,4744241,0
+VTI.US,D,20240805,000000,251.21,258.33,251,255.18,8463448,0
+VTI.US,D,20240806,000000,256.57,261.36,255.53,257.77,5255153,0
+VTI.US,D,20240807,000000,261.07,262.35,255.5626,255.8,3398498,0
+VTI.US,D,20240808,000000,258.68,262.17,257.5,261.79,2922782,0
+VTI.US,D,20240809,000000,261.74,263.64,260.8,262.92,2667356,0
+VTI.US,D,20240812,000000,263.63,263.99,261.76,262.75,2548507,0
+VTI.US,D,20240813,000000,264.41,267.21,264.3,267.12,2316211,0
+VTI.US,D,20240814,000000,267.65,268.47,266.1313,267.88,2335278,0
+VTI.US,D,20240815,000000,270.94,272.77,270.58,272.52,3031559,0
+VTI.US,D,20240816,000000,271.9,273.54,271.725,273.17,2571935,0
+VTI.US,D,20240819,000000,273.62,275.79,273.02,275.75,2660025,0
+VTI.US,D,20240820,000000,275.68,276.31,274.4255,275.08,2041866,0
+VTI.US,D,20240821,000000,275.77,276.8997,274.95,276.46,1983746,0
+VTI.US,D,20240822,000000,277.17,277.59,273.61,274.12,2554281,0
+VTI.US,D,20240823,000000,275.74,277.83,275.33,277.59,2281830,0
+VTI.US,D,20240826,000000,278.13,278.53,276.255,276.89,2263765,0
+VTI.US,D,20240827,000000,276.1,277.38,275.61,277.14,1787938,0
+VTI.US,D,20240828,000000,276.8,277.08,273.9195,275.45,1856390,0
+VTI.US,D,20240829,000000,276.48,278.31,275.2442,275.72,3018022,0
+VTI.US,D,20240830,000000,276.72,278.53,275.085,278.38,2029264,0
+VTI.US,D,20240903,000000,276.8,277,271.16,272.39,3818921,0
+VTI.US,D,20240904,000000,271.005,273.536,270.98,271.78,2946704,0
+VTI.US,D,20240905,000000,271.8,273.02,269.83,270.94,3997837,0
+VTI.US,D,20240906,000000,271.18,272.04,266.01,266.44,3599857,0
+VTI.US,D,20240909,000000,268.39,270.04693,267.58,269.29,2969812,0
+VTI.US,D,20240910,000000,270.13,270.49,267.67,270.34,1874652,0
+VTI.US,D,20240911,000000,270.22,273.3568,265.92,273.03,2640245,0
+VTI.US,D,20240912,000000,273.43,275.55,272.15,275.3,2422039,0
+VTI.US,D,20240913,000000,276,277.6999,275.76,277.22,2474737,0
+VTI.US,D,20240916,000000,277.12,277.8805,276.25,277.77,2065742,0
+VTI.US,D,20240917,000000,278.98,279.78,276.97,278.05,2133620,0
+VTI.US,D,20240918,000000,278.37,281.06,277.09,277.35,3389903,0
+VTI.US,D,20240919,000000,282.1,283,280.6,282.05,2660156,0
+VTI.US,D,20240920,000000,281.68,282.02,280.0781,281.46,2293603,0
+VTI.US,D,20240923,000000,282.2,282.555,281.46,282.16,1920984,0
+VTI.US,D,20240924,000000,282.76,282.89,281.14,282.87,1952093,0
+VTI.US,D,20240925,000000,282.95,283.15,281.5,281.94,1744156,0
+VTI.US,D,20240926,000000,284.27,284.35,282.09,283.2,2616759,0
+VTI.US,D,20240927,000000,283.18,283.435,281.463,282.05,2644098,0
+VTI.US,D,20240930,000000,281.6067,283.3856,280.37,283.16,2829889,0
+VTI.US,D,20241001,000000,283,283.05,279.16,280.58,4874903,0
+VTI.US,D,20241002,000000,280.24,281.17,278.87,280.64,3637510,0
+VTI.US,D,20241003,000000,279.83,280.95,278.9,280.04,2369213,0
+VTI.US,D,20241004,000000,282.46,282.89,280.345,282.75,2337305,0
+VTI.US,D,20241007,000000,282.04,282.13,279.54,280.17,11465573,0
+VTI.US,D,20241008,000000,281.28,282.88,280.88,282.53,2164584,0
+VTI.US,D,20241009,000000,282.55,284.74,282.26,284.5,2123833,0
+VTI.US,D,20241010,000000,283.78,284.61,283.03,283.91,2547233,0
+VTI.US,D,20241011,000000,283.97,286.39,283.95,286.11,1799457,0
+VTI.US,D,20241014,000000,286.86,288.73,286.6144,288.34,1997049,0
+VTI.US,D,20241015,000000,288.32,288.6898,285.91,286.36,3260844,0
+VTI.US,D,20241016,000000,286.72,288.11,286.23,287.82,2215254,0
+VTI.US,D,20241017,000000,289.47,289.6977,287.73,287.76,2810628,0
+VTI.US,D,20241018,000000,288.7,289.262,287.91,288.89,1822120,0
+VTI.US,D,20241021,000000,288.51,288.8,286.6395,287.98,2320088,0
+VTI.US,D,20241022,000000,286.9,288.2499,286.47,287.65,2029044,0
+VTI.US,D,20241023,000000,286.77,286.9052,283.34,285.05,2637314,0
+VTI.US,D,20241024,000000,286.12,286.175,284.47,285.81,2235978,0
+VTI.US,D,20241025,000000,287.03,288.25,285.05,285.54,2813744,0
+VTI.US,D,20241028,000000,287.06,287.48,286.5625,286.7,1874278,0
+VTI.US,D,20241029,000000,286.27,287.65,285.45,287.08,2503356,0
+VTI.US,D,20241030,000000,286.98,288.1,286.0322,286.37,2204072,0
+VTI.US,D,20241031,000000,284.78,284.78,280.96,281.03,3027448,0
+VTI.US,D,20241101,000000,282.52,284.49,281.96,282.23,2449367,0
+VTI.US,D,20241104,000000,282.17,283.07,280.865,281.72,2383851,0
+VTI.US,D,20241105,000000,282.11,285.3,282.01,285.3,2060261,0
+VTI.US,D,20241106,000000,292.3,293.61,290.21,293.28,5676826,0
+VTI.US,D,20241107,000000,294.02,295.9,294.01,295.33,4108983,0
+VTI.US,D,20241108,000000,295.61,297.37,295.5137,296.71,4142370,0
+VTI.US,D,20241111,000000,297.9,298.12,296.76,297.54,3200894,0
+VTI.US,D,20241112,000000,297.42,297.78,295.09,296.37,3474754,0
+VTI.US,D,20241113,000000,296.78,297.55,295.62,296.23,2829056,0
+VTI.US,D,20241114,000000,296.56,296.61,293.72,294.04,3280837,0
+VTI.US,D,20241115,000000,292.545,292.61,289.35,290.31,4025769,0
+VTI.US,D,20241118,000000,290.82,292.24,290.13,291.49,2992125,0
+VTI.US,D,20241119,000000,289.57,293.09,289.45,292.83,2342168,0
+VTI.US,D,20241120,000000,292.95,293.16,290.135,293,2670801,0
+VTI.US,D,20241121,000000,294.44,295.77,291.95,295.05,2560659,0
+VTI.US,D,20241122,000000,295.205,296.81,295.13,296.51,2639817,0
+VTI.US,D,20241125,000000,298.89,299.47,296.9,297.96,3384633,0
+VTI.US,D,20241126,000000,298.44,299.385,297.87,299.05,3292833,0
+VTI.US,D,20241127,000000,299.16,299.47,297.4017,298.2,2730493,0
+VTI.US,D,20241129,000000,299.05,300.38,298.71,299.86,1811915,0
+VTI.US,D,20241202,000000,300.285,300.75,299.8,300.43,3583654,0
+VTI.US,D,20241203,000000,300.3,300.57,299.6401,300.43,2101218,0
+VTI.US,D,20241204,000000,301.3735,302.6,301.17,302.45,3258052,0
+VTI.US,D,20241205,000000,302.65,302.75,301.52,301.61,2183413,0
+VTI.US,D,20241206,000000,302.6016,302.945,302.015,302.45,2332856,0
+VTI.US,D,20241209,000000,302.55,302.65,300.33,300.52,2953904,0
+VTI.US,D,20241210,000000,300.97,301,299.07,299.39,2557081,0
+VTI.US,D,20241211,000000,300.961,302.2902,300.855,301.8,2235306,0
+VTI.US,D,20241212,000000,301.4632,301.55,300.04,300.08,2119999,0
+VTI.US,D,20241213,000000,301,301.2749,299.1001,299.93,2279188,0
+VTI.US,D,20241216,000000,300.74,301.75,300.43,301.15,2545400,0
+VTI.US,D,20241217,000000,299.96,300.18,299,299.66,3059944,0
+VTI.US,D,20241218,000000,299.73,300.53,289.95,290.39,3890871,0
+VTI.US,D,20241219,000000,292.955,293.7,289.87,289.98,4826208,0
+VTI.US,D,20241220,000000,288.13,295.71,288.11,293.28,3836973,0
+VTI.US,D,20241223,000000,292.5905,294.1897,290.5401,294,3704509,0
+VTI.US,D,20241224,000000,294.42,297.17,294.25,297.12,2642219,0
+VTI.US,D,20241226,000000,296.37,297.78,295.54,297.29,4309083,0
+VTI.US,D,20241227,000000,295.93,295.93,291.99,294.07,3636790,0
+VTI.US,D,20241230,000000,290.565,292.52,288.78,290.82,4968522,0
+VTI.US,D,20241231,000000,291.9353,292.1371,289.07,289.81,3893235,0
+VTI.US,D,20250102,000000,291.8262,292.545,287.345,289.26,3799816,0
+VTI.US,D,20250103,000000,290.9778,293.35,290.19,293.06,2729826,0
+VTI.US,D,20250106,000000,294.995,296.895,293.9333,294.7,3678616,0
+VTI.US,D,20250107,000000,295.67,295.87,290.4,291.41,3316993,0
+VTI.US,D,20250108,000000,291.415,292.25,289.51,291.68,2971327,0
+VTI.US,D,20250110,000000,289.64,290.05,286.22,287.3,4403722,0
+VTI.US,D,20250113,000000,284.7,287.88,284.63,287.77,3633299,0
+VTI.US,D,20250114,000000,289.4828,289.75,286.52,288.42,3803662,0
+VTI.US,D,20250115,000000,292.35,294.3,292.1662,293.71,2815260,0
+VTI.US,D,20250116,000000,294.3999,294.66,292.93187,293.49,3130287,0
+VTI.US,D,20250117,000000,296.285,297.1175,295.435,296.2,2603208,0
+VTI.US,D,20250121,000000,297.885,299.2215,296.9092,299.14,3893465,0
+VTI.US,D,20250122,000000,300.5,301.29,300.27,300.6,3515706,0
+VTI.US,D,20250123,000000,300.4597,302.18,300.02,302.18,2647808,0
+VTI.US,D,20250124,000000,302.27,302.6724,300.8,301.3,2359005,0
+VTI.US,D,20250127,000000,294.4405,297.5831,294.44,297.1,5321294,0
+VTI.US,D,20250128,000000,297.94,300.1099,296.2,299.65,2717273,0
+VTI.US,D,20250129,000000,299.13,299.599,296.97,298.37,2620205,0
+VTI.US,D,20250130,000000,299.5,301.105,298.28,300.24,2891224,0
+VTI.US,D,20250131,000000,301.25,302.6,298.23,298.6,3338461,0
+VTI.US,D,20250203,000000,293.32,297.6997,292.7,296.42,5037717,0
+VTI.US,D,20250204,000000,296.62,298.74,296.23,298.57,2601945,0
+VTI.US,D,20250205,000000,298.2384,299.97,297.09,299.95,2226229,0
+VTI.US,D,20250206,000000,300.76,300.86,298.9,300.69,2899806,0
+VTI.US,D,20250207,000000,300.94,301.6597,297.67,298,3631954,0
+VTI.US,D,20250210,000000,299.57,300.23,298.91,299.91,2623947,0
+VTI.US,D,20250211,000000,298.96,300.07,298.6838,299.75,2719884,0
+VTI.US,D,20250212,000000,296.6623,299.33,296.24,298.76,3283547,0
+VTI.US,D,20250213,000000,299.5182,301.97,298.78,301.88,3066774,0
+VTI.US,D,20250214,000000,302.2703,302.55,301.5,301.84,2376958,0
+VTI.US,D,20250218,000000,302.41,302.7,301.22,302.69,2851508,0
+VTI.US,D,20250219,000000,302.3128,303.3904,301.6821,303.12,2566589,0
+VTI.US,D,20250220,000000,302.7234,302.7234,299.882,301.49,2863850,0
+VTI.US,D,20250221,000000,301.05,301.7935,295.635,295.92,3595026,0
+VTI.US,D,20250224,000000,296.988,297.0945,293.89,294.41,4465326,0
+VTI.US,D,20250225,000000,294.416,294.83,290.54,292.95,3509185,0
+VTI.US,D,20250226,000000,294.2072,295.695,291.87,293.05,2807312,0
+VTI.US,D,20250227,000000,294.22,294.79,288.4,288.51,2747256,0
+VTI.US,D,20250228,000000,288.75,293.21,287.35,292.96,3485767,0
+VTI.US,D,20250303,000000,294.01,294.72,285.77,287.71,7835571,0
+VTI.US,D,20250304,000000,285.39,288.45,281.5,284.12,6449645,0
+VTI.US,D,20250305,000000,284.07,288.14,282.32,287.35,3662336,0
+VTI.US,D,20250306,000000,283.61,285.8188,280.65,282.01,4836315,0
+VTI.US,D,20250307,000000,281.16,284.05,278.11,283.34,3868701,0
+VTI.US,D,20250310,000000,279.42,280.28,273.14,275.62,6442941,0
+VTI.US,D,20250311,000000,275.01,277,271.58,273.69,5282368,0
+VTI.US,D,20250312,000000,276.795,277.29,272.48,275.04,3996109,0
+VTI.US,D,20250313,000000,274.69,275,270.2,271.18,3932466,0
+VTI.US,D,20250314,000000,273.63,277.38,273.36,276.99,3610112,0
+VTI.US,D,20250317,000000,276.95,280.5965,276.68,279.28,3981121,0
+VTI.US,D,20250318,000000,278.5,278.5,275.335,276.27,3120881,0
+VTI.US,D,20250319,000000,276.8653,281.38,276.625,279.41,2867838,0
+VTI.US,D,20250320,000000,277.8402,281.2,277.26,278.74,2256439,0
+VTI.US,D,20250321,000000,276.67,279.07,275.68,278.85,3382468,0
+VTI.US,D,20250324,000000,282.23,284.53,281.9,284.01,3251647,0
+VTI.US,D,20250325,000000,284.5,285.09,283.66,284.49,2517248,0
+VTI.US,D,20250326,000000,284.15,284.92,280.31,281.16,2473462,0
+VTI.US,D,20250327,000000,279.28,281.08,278.05,278.99,2345342,0
+VTI.US,D,20250328,000000,278.1434,278.75,273.05,273.43,3912899,0
+VTI.US,D,20250331,000000,270.27,275.58,268.7305,274.84,6064045,0
+VTI.US,D,20250401,000000,274.01,276.79,272.055,275.77,3269917,0
+VTI.US,D,20250402,000000,272.905,279.25,272.61,277.95,2594701,0
+VTI.US,D,20250403,000000,268.01,269.373,263.7,263.96,8137451,0
+VTI.US,D,20250404,000000,256.48,257.7299,248.1808,248.47,16633692,0
+VTI.US,D,20250407,000000,240,257.03,236.42,247.66,16346695,0
+VTI.US,D,20250408,000000,256.49,257.71,240.05,243.75,11064313,0
+VTI.US,D,20250409,000000,241.89,268.48,241.62,268.48,12138002,0
+VTI.US,D,20250410,000000,261.17,261.66,249.89,257.43,7255672,0
+VTI.US,D,20250411,000000,256.4,262.75,254.67,261.74,5007914,0
+VTI.US,D,20250414,000000,266.355,266.73,261.4621,264.15,4039902,0
+VTI.US,D,20250415,000000,264.3,266.3993,263.15,263.69,4680397,0
+VTI.US,D,20250416,000000,260.77,262.5854,255.445,258.21,4295457,0
+VTI.US,D,20250417,000000,259.195,260.95,257.3301,258.75,3400998,0
+VTI.US,D,20250421,000000,256.05,256.5,249.94,252.6,5523207,0
+VTI.US,D,20250422,000000,255.565,260.2065,255.27,259.03,3802289,0
+VTI.US,D,20250423,000000,265.9,268.38,262.57,263.44,6842692,0
+VTI.US,D,20250424,000000,263.9,269.25,263.393,268.99,3487612,0
+VTI.US,D,20250425,000000,268.8237,270.8983,267.4076,270.64,3220924,0
+VTI.US,D,20250428,000000,271.4625,272.26,268.08,271.03,2507695,0
+VTI.US,D,20250429,000000,270.4099,273.27,270.06,272.66,2209144,0
+VTI.US,D,20250430,000000,268.89,273.52,266.25,272.82,4039512,0
+VTI.US,D,20250501,000000,275.3,277.28,274.25,274.52,3238000,0
+VTI.US,D,20250502,000000,277.945,279.6,276.62,278.8,3170832,0
+VTI.US,D,20250505,000000,276.68,278.84,276.39,277.22,2820754,0
+VTI.US,D,20250506,000000,274.66,277.1,273.9501,274.97,2444019,0
+VTI.US,D,20250507,000000,275.7,277.23,273.58,276.11,2697356,0
+VTI.US,D,20250508,000000,278.2,280.8673,276.5003,278.28,2781486,0
+VTI.US,D,20250509,000000,279.1,279.6235,277.2508,277.97,2151202,0
+VTI.US,D,20250512,000000,286.78,287.27,284.3685,287.27,4184760,0
+VTI.US,D,20250513,000000,287.71,290.3472,287.02,289.22,3286796,0
+VTI.US,D,20250514,000000,289.93,290.22,288.44,289.41,3198775,0
+VTI.US,D,20250515,000000,288.6159,290.8556,288.05,290.59,2347024,0
+VTI.US,D,20250516,000000,291.22,292.75,290.202,292.58,5440052,0
+VTI.US,D,20250519,000000,289.32,293.125,289.32,292.81,3083634,0
+VTI.US,D,20250520,000000,292.0833,292.5,290.355,291.85,2827180,0
+VTI.US,D,20250521,000000,289.69,291.49,286.15,286.77,3166670,0
+VTI.US,D,20250522,000000,286.36,288.53,285.88,286.72,2738673,0
+VTI.US,D,20250523,000000,283.18,286.23,283,285.04,2855772,0
+VTI.US,D,20250527,000000,288.653,291.03,287.52,290.9,2980570,0
+VTI.US,D,20250528,000000,291.3495,291.655,288.8,289.19,2413814,0
+VTI.US,D,20250529,000000,291.53,291.82,288.32,290.12,3851641,0
+VTI.US,D,20250530,000000,289.535,290.745,286.855,289.88,3178288,0
+VTI.US,D,20250602,000000,289.3,291.42,287.58,291.36,2845931,0
+VTI.US,D,20250603,000000,291.535,293.847,291.02,293.37,3493717,0
+VTI.US,D,20250604,000000,293.82,294.3498,293.03,293.34,2718936,0
+VTI.US,D,20250605,000000,294.08,294.9,291.069,291.72,3035764,0
+VTI.US,D,20250606,000000,294.76,295.88,294.0225,295.12,2308773,0
+VTI.US,D,20250609,000000,295.47,296.27,294.82,295.36,3119667,0
+VTI.US,D,20250610,000000,295.5905,297.19,295.22,296.92,2823123,0
+VTI.US,D,20250611,000000,297.565,298.0677,295.16,296.13,2706554,0
+VTI.US,D,20250612,000000,295.38,297.1,295.1,297.08,3092323,0
+VTI.US,D,20250613,000000,294.7373,296.13,292.84,293.57,3383122,0
+VTI.US,D,20250616,000000,295.49,297.3699,295.33,296.47,3113111,0
+VTI.US,D,20250617,000000,295.22,296.0465,293.58,294,2720404,0
+VTI.US,D,20250618,000000,294.34,295.95,293.68,294.11,2409273,0
+VTI.US,D,20250620,000000,295.525,295.9941,292.72,293.43,2686087,0
+VTI.US,D,20250623,000000,293.5,296.47,291.97,296.25,3340014,0
+VTI.US,D,20250624,000000,298.47,300.165,297.94,299.71,3225306,0
+VTI.US,D,20250625,000000,300.31,300.425,298.77,299.36,3025946,0
+VTI.US,D,20250626,000000,300.37,302.19,300.1,301.94,2286087,0
+VTI.US,D,20250627,000000,302.65,304.26,301.39,303.31,3189857,0
+VTI.US,D,20250630,000000,303.73,304.53,302.6,303.93,3100040,0
+VTI.US,D,20250701,000000,303.19,304.69,302.8,303.93,3970609,0
+VTI.US,D,20250702,000000,303.91,305.5594,303.51,305.51,4474722,0
+VTI.US,D,20250703,000000,306.55,308.4,306.55,308.03,2238146,0
+VTI.US,D,20250707,000000,307.1281,307.35,304.2153,305.6,4255808,0
+VTI.US,D,20250708,000000,306.1131,306.5,305.18,305.58,3497860,0
+VTI.US,D,20250709,000000,306.69,307.685,305.8,307.5,2838786,0
+VTI.US,D,20250710,000000,307.64,308.925,306.96,308.32,2599171,0
+VTI.US,D,20250711,000000,306.84,307.6399,306.15,307.02,2909542,0
+VTI.US,D,20250714,000000,306.64,307.95,306.24,307.72,2364506,0
+VTI.US,D,20250715,000000,309.17,309.29,306.05,306.1,3447838,0
+VTI.US,D,20250716,000000,306.85,307.55437,304,307.26,3069738,0
+VTI.US,D,20250717,000000,307.5071,309.5801,307.31,309.26,4952997,0
+VTI.US,D,20250718,000000,310.165,310.2,308.55,309.09,2609068,0
+VTI.US,D,20250721,000000,309.825,311.04,309.27,309.44,3205046,0
+VTI.US,D,20250722,000000,309.7401,310.19,308.23,309.8,2117256,0
+VTI.US,D,20250723,000000,311.1881,312.45,310.32,312.41,3970919,0
+VTI.US,D,20250724,000000,312.5251,313.14,312.195,312.3,3661710,0
+VTI.US,D,20250725,000000,312.79,313.93,312.41,313.69,3233210,0
+VTI.US,D,20250728,000000,314.2,314.24,312.93,313.6,4797910,0
+VTI.US,D,20250729,000000,314.35,314.5,312.24,312.61,3745560,0
+VTI.US,D,20250730,000000,313.1,314.01,310.77,312.25,5966789,0
+VTI.US,D,20250731,000000,314.4,314.84,310.39,310.89,4685867,0
+VTI.US,D,20250801,000000,307.6202,307.98,304.4,305.74,5607339,0
+VTI.US,D,20250804,000000,307.715,310.56,307.58,310.53,4118061,0
+VTI.US,D,20250805,000000,311.02,311.338,308.45,309.16,4491817,0
+VTI.US,D,20250806,000000,309.8429,311.58,309.0501,311.25,3226373,0
+VTI.US,D,20250807,000000,313.09,313.4024,309.36,311.07,2974369,0
+VTI.US,D,20250808,000000,311.88,313.3,311.69,313.03,2881394,0
+VTI.US,D,20250811,000000,313.185,313.93,311.82,312.31,4275206,0
+VTI.US,D,20250812,000000,313.565,316.24,312.9801,316.13,3342708,0
+VTI.US,D,20250813,000000,317.4458,317.93,316.4,317.66,2893615,0
+VTI.US,D,20250814,000000,316.5899,317.56,316.01,317.19,3486988,0
+VTI.US,D,20250815,000000,317.93,317.94,316.01,316.47,3434118,0
+VTI.US,D,20250818,000000,316.3,316.81,315.99,316.59,3788571,0
+VTI.US,D,20250819,000000,316.475,316.98,314.1,314.67,4135736,0
+VTI.US,D,20250820,000000,314.5,314.57,311.24,313.84,6190339,0
+VTI.US,D,20250821,000000,312.94,313.84,311.8634,312.76,2697032,0
+VTI.US,D,20250822,000000,313.9725,318.83,313.68,318.18,3548279,0
+VTI.US,D,20250825,000000,317.59,317.97,316.6,316.65,2792723,0
+VTI.US,D,20250826,000000,316.7,318.21,316.3347,318.09,2832023,0
+VTI.US,D,20250827,000000,317.895,319.25,317.65,318.94,5481253,0
+VTI.US,D,20250828,000000,319.44,320.4,318.495,320.1,3236896,0
+VTI.US,D,20250829,000000,319.5,319.7,317.2915,318.2,3418766,0
+VTI.US,D,20250902,000000,314.31,316.11,313.3,315.99,4816314,0
+VTI.US,D,20250903,000000,317.1,317.745,315.86,317.33,3161366,0
+VTI.US,D,20250904,000000,317.8,320.23,317.32,320.14,3041972,0
+VTI.US,D,20250905,000000,321.395,322.055,317.49,319.55,3872086,0
+VTI.US,D,20250908,000000,320.46,320.92,319.71,320.57,4149781,0
+VTI.US,D,20250909,000000,320.715,321.28,319.45,320.98,3110528,0
+VTI.US,D,20250910,000000,322.54,323.04,320.97,321.8,3702703,0
+VTI.US,D,20250911,000000,322.81,325.06,322.5141,324.78,3577788,0
+VTI.US,D,20250912,000000,324.8299,325.2,324.06,324.31,3055581,0
+VTI.US,D,20250915,000000,325.435,326.12,325.21,325.89,3200809,0
+VTI.US,D,20250916,000000,326.34,326.4,324.92,325.45,3709285,0
+VTI.US,D,20250917,000000,325.67,326.905,322.765,325.16,3643222,0
+VTI.US,D,20250918,000000,326.715,328.27,325.92,327.21,3112516,0
+VTI.US,D,20250919,000000,328.13,328.85,326.83,328.44,3610364,0
+VTI.US,D,20250922,000000,327.755,330.1,327.5438,329.86,3434786,0
+VTI.US,D,20250923,000000,329.95,330.36,327.58,328.09,3455182,0
+VTI.US,D,20250924,000000,328.845,328.9099,326.27,326.89,2956952,0
+VTI.US,D,20250925,000000,325.2001,325.84,323.38,325.14,4108104,0
+VTI.US,D,20250926,000000,325.97,327.3429,325.22,327.18,3169264,0
+VTI.US,D,20250929,000000,327.65,327.81,326.28,327.1,3711754,0
+VTI.US,D,20250930,000000,326.9132,328.36,325.88,328.17,4210946,0
+VTI.US,D,20251001,000000,326.73,329.66,326.6526,329.31,5983133,0
+VTI.US,D,20251002,000000,330.15,330.26,328.4501,329.79,4010486,0
+VTI.US,D,20251003,000000,330.36,331.735,329.43,329.97,4894017,0
+VTI.US,D,20251006,000000,331.39,331.76,330.14,331.21,4899408,0
+VTI.US,D,20251007,000000,331.8612,331.99,328.8,329.62,4956078,0
+VTI.US,D,20251008,000000,330.375,331.87,329.83,331.81,3149299,0
+VTI.US,D,20251009,000000,331.9729,332.1987,329.75,330.66,3803151,0
+VTI.US,D,20251010,000000,331.125,332.15,321.62,321.8,7886724,0
+VTI.US,D,20251013,000000,325.785,327.58,325.1632,326.93,4476790,0
+VTI.US,D,20251014,000000,323.925,328.62,322.08,326.83,6307297,0
+VTI.US,D,20251015,000000,329.26,330.99,325.295,328.38,4245557,0
+VTI.US,D,20251016,000000,329.435,329.935,324.08,325.77,5328475,0
+VTI.US,D,20251017,000000,325.1967,327.94,324.24,327.3,5646772,0
+VTI.US,D,20251020,000000,328.95,331.36,328.86,330.95,3919564,0
+VTI.US,D,20251021,000000,330.93,331.86,330.12,330.91,4099792,0
+VTI.US,D,20251022,000000,331.21,331.2259,326.65,328.9,7357889,0
+VTI.US,D,20251023,000000,329.23,331.575,328.99,331.01,2955741,0
+VTI.US,D,20251024,000000,333.5,334.54,333.21,333.71,3780088,0
+VTI.US,D,20251027,000000,336.699,337.7,336.23,337.43,5496114,0
+VTI.US,D,20251028,000000,338.28,338.81,337.11,337.95,3765039,0
+VTI.US,D,20251029,000000,338.35,339.0601,335.69,337.71,4818828,0
+VTI.US,D,20251030,000000,335.8924,337.18,334.05,334.08,5025780,0
+VTI.US,D,20251031,000000,336.62,336.62,333.85,335.42,4243081,0
+VTI.US,D,20251103,000000,337.14,337.14,333.89,335.8,3344444,0
+VTI.US,D,20251104,000000,332.21,334.13,331.389,331.74,3288715,0
+VTI.US,D,20251105,000000,331.78,334.68,331.3,333.16,3146967,0
+VTI.US,D,20251106,000000,332.7,333.0594,328.63,329.37,2968120,0
+VTI.US,D,20251107,000000,328.3719,330.125,324.97,330.09,4707092,0
+VTI.US,D,20251110,000000,333.3,335.45,332.04,334.92,3658936,0
+VTI.US,D,20251111,000000,334.245,336.05,333.749,335.74,2506359,0
+VTI.US,D,20251112,000000,336.785,336.925,334.8785,335.86,2730897,0
+VTI.US,D,20251113,000000,334.515,334.63,329.24,329.91,4213837,0
+VTI.US,D,20251114,000000,326.423,331.85,325.62,329.86,3669197,0
+VTI.US,D,20251117,000000,328.705,330.77,324.8,326.43,4336687,0
+VTI.US,D,20251118,000000,324.93,326.55,321.9242,324.22,5563257,0
+VTI.US,D,20251119,000000,324.52,327.61,323.35,325.28,3538279,0
+VTI.US,D,20251120,000000,330.375,331.6,319.85,320.1,4176047,0
+VTI.US,D,20251121,000000,321.425,326.32,319.435,323.8,4695333,0
+VTI.US,D,20251124,000000,325.515,329.19,324.94,328.64,4167647,0
+VTI.US,D,20251125,000000,328.46,332.66,326.76,332.16,3654291,0
+VTI.US,D,20251126,000000,333.31,335.49,332.955,334.44,2745511,0
+VTI.US,D,20251128,000000,335.4,336.4201,334.86,336.31,2288256,0
+VTI.US,D,20251201,000000,334.015,336.1,333.75,334.66,4270595,0
+VTI.US,D,20251202,000000,335.61,336.36,334.18,335.06,2920009,0
+VTI.US,D,20251203,000000,334.76,337.07,334.41,336.56,3779878,0
+VTI.US,D,20251204,000000,337.24,337.34,335.59,337.09,3587799,0
+VTI.US,D,20251205,000000,337.575,338.96,337.03,337.56,3340543,0
+VTI.US,D,20251208,000000,338.16,338.2,335.6012,336.57,3532782,0
+VTI.US,D,20251209,000000,336.255,337.55,336.07,336.23,3035694,0
+VTI.US,D,20251210,000000,336.1431,339.59,335.5,338.73,5697052,0
+VTI.US,D,20251211,000000,337.77,339.94,336.4435,339.87,3818952,0
+VTI.US,D,20251212,000000,339.44,339.75,334.85,335.99,4258897,0
+VTI.US,D,20251215,000000,337.98,338,334.68,335.33,3571852,0
+VTI.US,D,20251216,000000,334.63,335.51,332.42,334.36,4129247,0
+VTI.US,D,20251217,000000,334.995,335.2,330.63,330.71,3980310,0
+VTI.US,D,20251218,000000,333.86,335.35,332.47,333.25,3347732,0
+VTI.US,D,20251219,000000,334.275,336.59,334.21,336.22,4022606,0
+VTI.US,D,20251222,000000,337,337.91,336.61,337.6,3782103,0
+VTI.US,D,20251223,000000,337.075,338.83,337,338.72,3611146,0
+VTI.US,D,20251224,000000,338.97,340.1,338.71,339.88,4006460,0
+VTI.US,D,20251226,000000,340.135,340.325,339.17,339.67,3543603,0
+VTI.US,D,20251229,000000,338.35,339.27,337.57,338.39,3795871,0
+VTI.US,D,20251230,000000,338.32,338.78,337.75,337.85,3576246,0
+VTI.US,D,20251231,000000,338,338.13,335.22,335.27,3493687,0
+VTI.US,D,20260102,000000,337.15,337.741,334.6,336.31,5177284,0
+VTI.US,D,20260105,000000,338,339.6084,337.85,338.84,5442161,0
+VTI.US,D,20260106,000000,339.1,341.39,338.81,341.21,6054463,0
+VTI.US,D,20260107,000000,341.425,342.075,339.88,340.05,6629562,0
+VTI.US,D,20260108,000000,339.77,340.745,339.09,340.14,6800029,0
+VTI.US,D,20260109,000000,341.02,342.94,340,342.4,6854092,0
+VTI.US,D,20260112,000000,340.9,343.41,340.78,343.03,5775945,0
+VTI.US,D,20260113,000000,343.4,343.54,341.26,342.34,8088126,0
+VTI.US,D,20260114,000000,341.45,341.47,338.905,341,12154775,0
+VTI.US,D,20260115,000000,343.0001,343.665,341.68,342.05,8296861,0
+VTI.US,D,20260116,000000,342.84,343.0484,341.07,341.85,6418521,0
+VTI.US,D,20260120,000000,336.72,338.625,334.67,335.11,13144324,0
+VTI.US,D,20260121,000000,336.43,340.71,335.435,339.08,9761843,0
+VTI.US,D,20260122,000000,341.35,342.01,339.985,340.87,5505899,0
+VTI.US,D,20260123,000000,340.645,341.55,339.84,340.56,4905901,0
+VTI.US,D,20260126,000000,341,342.67,340.8,342.03,4957219,0
+VTI.US,D,20260127,000000,342.76,343.73,342.29,343.27,3689039,0
+VTI.US,D,20260128,000000,344.06,344.42,342.32,343.08,5854752,0
+VTI.US,D,20260129,000000,343.3301,343.83,337.69,342.29,8936851,0
+VTI.US,D,20260130,000000,341.0999,342.04,338.36,340.57,9905765,0
+VTI.US,D,20260202,000000,339.625,343.29,339.49,342.48,6024494,0
+VTI.US,D,20260203,000000,342.9102,343.4,336.905,339.85,9060918,0
+VTI.US,D,20260204,000000,340.34,340.94,335.93,338.25,8973461,0
+VTI.US,D,20260205,000000,335.84,337.23,333.19,333.9,8838501,0
+VTI.US,D,20260206,000000,336.175,341.7,335.97,340.96,5093784,0
+VTI.US,D,20260209,000000,340.37,343.505,339.8,342.64,4562333,0
+VTI.US,D,20260210,000000,343.11,343.93,341.55,341.8,3879358,0
+VTI.US,D,20260211,000000,344.16,344.3,339.92,341.47,5056582,0
+VTI.US,D,20260212,000000,342.69,343.33,335.625,336.01,7012468,0
+VTI.US,D,20260213,000000,336.61,338.98,334.27,336.65,8039375,0
+VTI.US,D,20260217,000000,335.94,338.18,333.57,337.07,7112291,0
+VTI.US,D,20260218,000000,337.76,340.37,337.06,338.81,5715395,0
diff --git a/daily/us/nyse etfs/2/vug.us.txt b/daily/us/nyse etfs/2/vug.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..40cd66d7f64c64b7437681ac49ff756b3426894a
--- /dev/null
+++ b/daily/us/nyse etfs/2/vug.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VUG.US,D,20050225,000000,44.1026,44.302,43.987,44.302,5601.7857558838,0
+VUG.US,D,20050228,000000,44.3448,44.3448,43.9681,44.1634,9719.5949520413,0
+VUG.US,D,20050301,000000,44.284,44.3378,44.2521,44.302,3201.7371210864,0
+VUG.US,D,20050302,000000,44.5651,44.573,44.3647,44.3906,5714.1626150382,0
+VUG.US,D,20050303,000000,44.573,44.573,44.2342,44.3099,5260.6417191651,0
+VUG.US,D,20050304,000000,44.5999,44.7404,44.5651,44.7404,23324.21846342,0
+VUG.US,D,20050307,000000,44.874,45.0873,44.874,44.9657,257579.80155964,0
+VUG.US,D,20050308,000000,44.9906,45.0105,44.6408,44.6697,16921.747586061,0
+VUG.US,D,20050309,000000,44.8292,44.8292,44.275,44.275,16690.973678869,0
+VUG.US,D,20050310,000000,44.3837,44.3837,44.1115,44.284,13148.092521065,0
+VUG.US,D,20050311,000000,44.1445,44.2072,43.978,44.0299,7889.4575315269,0
+VUG.US,D,20050314,000000,43.9681,44.1803,43.9162,44.1385,34417.419845661,0
+VUG.US,D,20050315,000000,44.3548,44.3548,43.9412,43.9412,9487.8176800354,0
+VUG.US,D,20050316,000000,43.8146,43.8654,43.382,43.5266,17950.196520287,0
+VUG.US,D,20050317,000000,43.5266,43.6631,43.5176,43.5873,13948.777642539,0
+VUG.US,D,20050318,000000,43.7349,43.7349,43.2983,43.3641,13036.719026724,0
+VUG.US,D,20050321,000000,43.4728,43.4916,43.2535,43.39,12117.636857211,0
+VUG.US,D,20050322,000000,43.4728,43.5794,43.078,43.078,18862.255136103,0
+VUG.US,D,20050323,000000,42.9375,43.2714,42.9375,43.0342,10518.273343888,0
+VUG.US,D,20050324,000000,43.1109,43.2893,43.1109,43.1398,4800.0972695949,0
+VUG.US,D,20050328,000000,43.2445,43.3083,43.1747,43.2275,10176.125942356,0
+VUG.US,D,20050329,000000,43.084,43.2116,42.7671,42.7671,9719.5949520413,0
+VUG.US,D,20050330,000000,42.9535,43.3163,42.9375,43.3163,7084.7589507963,0
+VUG.US,D,20050331,000000,43.3083,43.3561,43.1657,43.2275,16806.360632465,0
+VUG.US,D,20050401,000000,43.4338,43.4338,42.8159,42.9126,14294.938503328,0
+VUG.US,D,20050404,000000,42.7999,43.1209,42.7671,43.0512,20921.159734181,0
+VUG.US,D,20050405,000000,43.2445,43.3481,43.2445,43.2893,8118.2247090912,0
+VUG.US,D,20050406,000000,43.4728,43.5176,43.408,43.408,5260.6417191651,0
+VUG.US,D,20050407,000000,43.4159,43.6471,43.3412,43.5963,14862.842987982,0
+VUG.US,D,20050408,000000,43.7349,43.7349,43.2714,43.2714,17950.196520287,0
+VUG.US,D,20050411,000000,43.382,43.382,43.2185,43.2345,7889.4575315269,0
+VUG.US,D,20050412,000000,43.084,43.4916,42.8508,43.4628,11202.568146954,0
+VUG.US,D,20050413,000000,43.3322,43.3322,42.9036,42.9196,5375.0253079473,0
+VUG.US,D,20050414,000000,42.9375,42.9375,42.5718,42.5718,11433.342054146,0
+VUG.US,D,20050415,000000,42.2289,42.4243,41.8193,41.9139,53733.195877637,0
+VUG.US,D,20050418,000000,41.6788,41.9837,41.6788,41.9579,14747.456034386,0
+VUG.US,D,20050419,000000,42.1442,42.176,41.9667,42.1442,11775.489455678,0
+VUG.US,D,20050420,000000,42.2289,42.2289,41.6528,41.6718,14294.938503328,0
+VUG.US,D,20050421,000000,42.0545,42.4811,41.5473,42.3705,17035.127810029,0
+VUG.US,D,20050422,000000,42.508,42.508,41.9747,41.9747,9029.2799600929,0
+VUG.US,D,20050425,000000,42.3156,42.4501,42.193,42.4243,22636.913565913,0
+VUG.US,D,20050426,000000,42.3525,42.5808,42.1183,42.1272,11775.489455678,0
+VUG.US,D,20050427,000000,42.0734,42.3156,41.906,42.2458,12117.636857211,0
+VUG.US,D,20050428,000000,42.2907,42.2907,41.8193,41.8193,11085.17446373,0
+VUG.US,D,20050429,000000,41.8602,42.1682,41.609,42.1682,15777.91169824,0
+VUG.US,D,20050502,000000,42.3345,42.4402,42.3156,42.4243,19435.176444827,0
+VUG.US,D,20050503,000000,42.3345,42.4731,42.3256,42.3256,33609.711170489,0
+VUG.US,D,20050504,000000,42.508,42.9375,42.508,42.9375,9261.0572320988,0
+VUG.US,D,20050505,000000,42.9894,43.0512,42.7392,42.8947,40242.95595504,0
+VUG.US,D,20050506,000000,43.1109,43.1109,42.8598,42.9704,46533.049973245,0
+VUG.US,D,20050509,000000,42.9036,43.1299,42.8598,43.1209,5027.8610823453,0
+VUG.US,D,20050510,000000,42.9614,42.9614,42.6684,42.7392,13261.472745033,0
+VUG.US,D,20050511,000000,42.9704,42.9994,42.4731,42.9994,5375.0253079473,0
+VUG.US,D,20050512,000000,43.0342,43.1299,42.6604,42.6764,16344.812818081,0
+VUG.US,D,20050513,000000,42.8079,42.9286,42.4501,42.6764,14978.229941578,0
+VUG.US,D,20050516,000000,42.7671,43.1299,42.7491,43.1299,80603.305593304,0
+VUG.US,D,20050517,000000,43.0242,43.3163,42.9704,43.2893,12920.328708314,0
+VUG.US,D,20050518,000000,43.6133,43.9412,43.5704,43.8584,24810.201752775,0
+VUG.US,D,20050519,000000,43.9511,44.0647,43.9072,44.0647,14061.154501694,0
+VUG.US,D,20050520,000000,43.996,44.0647,43.8305,44.0557,28581.850088143,0
+VUG.US,D,20050523,000000,44.0827,44.3288,44.0827,44.3198,11433.342054146,0
+VUG.US,D,20050524,000000,44.302,44.3099,44.1445,44.275,14517.685492009,0
+VUG.US,D,20050525,000000,44.0478,44.1544,43.9511,44.1295,8229.5982034317,0
+VUG.US,D,20050526,000000,44.275,44.4435,44.266,44.4435,297365.22315955,0
+VUG.US,D,20050527,000000,44.4683,44.5123,44.3448,44.4335,94205.922375055,0
+VUG.US,D,20050531,000000,44.4783,44.5222,44.3198,44.4435,52477.986495475,0
+VUG.US,D,20050601,000000,44.3198,44.7843,44.3198,44.6169,19205.405902448,0
+VUG.US,D,20050602,000000,44.5651,44.8192,44.5481,44.8192,13602.616781751,0
+VUG.US,D,20050603,000000,44.9009,44.9009,44.4086,44.4883,7317.5395876161,0
+VUG.US,D,20050606,000000,44.4683,44.5571,44.3198,44.5571,12804.941754718,0
+VUG.US,D,20050607,000000,44.6886,44.9407,44.5301,44.5301,8572.7489697781,0
+VUG.US,D,20050608,000000,44.6976,44.6976,44.293,44.3647,16006.678875804,0
+VUG.US,D,20050609,000000,44.5651,44.6976,44.266,44.6498,14407.315362482,0
+VUG.US,D,20050610,000000,44.6886,44.6886,44.275,44.4245,16118.052370145,0
+VUG.US,D,20050613,000000,44.5063,44.7256,44.3198,44.5571,3547.8979818745,0
+VUG.US,D,20050614,000000,44.5401,44.7554,44.5401,44.6318,8800.5127825286,0
+VUG.US,D,20050615,000000,44.874,44.874,44.4683,44.7256,9373.4340912532,0
+VUG.US,D,20050616,000000,44.6169,44.8919,44.6169,44.8551,9147.6770081305,0
+VUG.US,D,20050617,000000,45.159,45.159,44.9099,44.9657,11660.102502082,0
+VUG.US,D,20050620,000000,44.8192,45.0873,44.7484,45.0275,32467.882012296,0
+VUG.US,D,20050621,000000,45.0454,45.0614,44.8292,44.9407,15545.13106142,0
+VUG.US,D,20050622,000000,45.169,45.169,44.7843,44.882,586386.46452689,0
+VUG.US,D,20050623,000000,44.9407,45.0544,44.3906,44.4883,12003.253268429,0
+VUG.US,D,20050624,000000,44.4435,44.4435,44.1115,44.1115,9830.9684463818,0
+VUG.US,D,20050627,000000,44.0647,44.0927,43.8754,43.987,22523.533341945,0
+VUG.US,D,20050628,000000,44.275,44.4883,44.259,44.4883,7429.9164467705,0
+VUG.US,D,20050629,000000,44.5571,44.6258,44.3548,44.3996,124155.35870451,0
+VUG.US,D,20050630,000000,44.4963,44.5123,44.0827,44.2342,41955.699692331,0
+VUG.US,D,20050701,000000,44.275,44.275,44.1026,44.1803,9029.2799600929,0
+VUG.US,D,20050705,000000,44.0927,44.59,44.0827,44.59,9029.2799600929,0
+VUG.US,D,20050706,000000,44.5481,44.5481,44.266,44.284,13036.719026724,0
+VUG.US,D,20050707,000000,43.9162,44.3837,43.8754,44.3288,11202.568146954,0
+VUG.US,D,20050708,000000,44.3378,44.9827,44.3378,44.9587,33263.550309701,0
+VUG.US,D,20050711,000000,45.0454,45.2827,45.0454,45.2388,55673.703427678,0
+VUG.US,D,20050712,000000,45.2926,45.5448,45.2388,45.5168,16690.973678869,0
+VUG.US,D,20050713,000000,45.5168,45.5168,45.3345,45.3983,25265.729378275,0
+VUG.US,D,20050714,000000,45.6773,45.8248,45.5168,45.5976,15203.987024701,0
+VUG.US,D,20050715,000000,45.5976,45.6953,45.4501,45.6245,11085.17446373,0
+VUG.US,D,20050718,000000,45.5548,45.5976,45.4341,45.491,12804.941754718,0
+VUG.US,D,20050719,000000,45.7291,45.9115,45.6245,45.8746,25952.030910968,0
+VUG.US,D,20050720,000000,45.7541,46.1119,45.6424,46.1119,20233.854836674,0
+VUG.US,D,20050721,000000,46.1119,46.1119,45.7709,45.8577,74995.499648537,0
+VUG.US,D,20050722,000000,45.9474,46.0172,45.7889,46.0172,22288.745975498,0
+VUG.US,D,20050725,000000,46.0272,46.0939,45.7381,45.7631,23324.21846342,0
+VUG.US,D,20050726,000000,45.7989,46.0002,45.7989,45.8926,17035.127810029,0
+VUG.US,D,20050727,000000,45.9474,46.1827,45.8926,46.1747,14747.456034386,0
+VUG.US,D,20050728,000000,46.2713,46.4806,46.1747,46.4726,20007.094388738,0
+VUG.US,D,20050729,000000,46.4626,46.4626,46.1647,46.1647,10977.814428645,0
+VUG.US,D,20050801,000000,46.3351,46.3351,46.1547,46.2713,13831.383959316,0
+VUG.US,D,20050802,000000,46.4028,46.4726,46.3251,46.4626,9147.6770081305,0
+VUG.US,D,20050803,000000,46.4467,46.5693,46.3938,46.5085,12687.548071494,0
+VUG.US,D,20050804,000000,46.4626,46.4626,46.1208,46.1547,16806.360632465,0
+VUG.US,D,20050805,000000,46.1367,46.1547,45.8407,45.8746,13948.777642539,0
+VUG.US,D,20050808,000000,46.0939,46.0939,45.6334,45.6424,13490.239922597,0
+VUG.US,D,20050809,000000,45.8318,45.9822,45.7112,45.8746,35214.09150788,0
+VUG.US,D,20050810,000000,46.0939,46.361,45.7799,45.7799,34759.567247194,0
+VUG.US,D,20050811,000000,45.9564,46.1467,45.8318,46.1119,18520.10773457,0
+VUG.US,D,20050812,000000,46.0431,46.0431,45.6773,45.8657,12576.174577154,0
+VUG.US,D,20050815,000000,46.0102,46.0939,45.6953,46.0102,21948.605303593,0
+VUG.US,D,20050816,000000,46.05,46.05,45.3983,45.472,14862.842987982,0
+VUG.US,D,20050817,000000,45.3703,45.7291,45.3703,45.6245,12117.636857211,0
+VUG.US,D,20050818,000000,45.482,45.5976,45.3893,45.491,21036.546687777,0
+VUG.US,D,20050819,000000,45.6614,45.6773,45.482,45.5548,18404.720780974,0
+VUG.US,D,20050822,000000,45.6514,45.7799,45.3803,45.457,39212.500291186,0
+VUG.US,D,20050823,000000,45.6614,45.6614,45.2827,45.4341,13148.092521065,0
+VUG.US,D,20050824,000000,45.3095,45.7042,45.1052,45.1052,24349.657303204,0
+VUG.US,D,20050825,000000,45.2637,45.2827,45.169,45.2388,240771.43419755,0
+VUG.US,D,20050826,000000,45.2298,45.2477,44.9009,44.9587,171833.24793039,0
+VUG.US,D,20050829,000000,44.9507,45.3893,44.882,45.2737,40471.723132604,0
+VUG.US,D,20050830,000000,45.0704,45.1232,44.9009,44.9169,24468.054351241,0
+VUG.US,D,20050831,000000,45.1322,45.5168,44.9657,45.5168,7658.6836243348,0
+VUG.US,D,20050901,000000,45.482,45.6614,45.3345,45.465,25265.729378275,0
+VUG.US,D,20050902,000000,45.6066,45.6066,45.3435,45.3893,12576.174577154,0
+VUG.US,D,20050906,000000,45.6245,45.9384,45.5548,45.9016,19318.786126418,0
+VUG.US,D,20050907,000000,45.9016,46.05,45.7989,45.9822,18749.878276948,0
+VUG.US,D,20050908,000000,46.0351,46.1119,45.8318,45.8926,14294.938503328,0
+VUG.US,D,20050909,000000,45.9753,46.2523,45.9195,46.2523,16806.360632465,0
+VUG.US,D,20050912,000000,46.343,46.343,46.1367,46.2523,31211.66926532,0
+VUG.US,D,20050913,000000,46.1827,46.1827,45.8746,45.8926,24810.201752775,0
+VUG.US,D,20050914,000000,45.8577,45.9016,45.5806,45.6245,19318.786126418,0
+VUG.US,D,20050915,000000,45.6693,45.6693,45.5358,45.5886,15777.91169824,0
+VUG.US,D,20050916,000000,45.8407,45.8407,45.5976,45.8318,12117.636857211,0
+VUG.US,D,20050919,000000,45.7541,45.7541,45.457,45.5358,11202.568146954,0
+VUG.US,D,20050920,000000,45.7541,45.7541,45.1949,45.2637,546482.64587894,0
+VUG.US,D,20050921,000000,45.0454,45.0454,44.7654,44.7654,20580.015697462,0
+VUG.US,D,20050922,000000,44.8919,45.0972,44.6258,45.0614,20233.854836674,0
+VUG.US,D,20050923,000000,44.9657,45.151,44.7943,45.0365,13148.092521065,0
+VUG.US,D,20050926,000000,45.482,45.482,44.8112,44.9507,26519.935395623,0
+VUG.US,D,20050927,000000,44.874,45.0773,44.8022,44.9757,44355.748327128,0
+VUG.US,D,20050928,000000,45.1322,45.1322,44.8192,44.9329,10288.502801511,0
+VUG.US,D,20050929,000000,45.0006,45.3435,44.8112,45.2477,32811.032778641,0
+VUG.US,D,20050930,000000,45.4162,45.6514,45.3015,45.6514,21948.605303593,0
+VUG.US,D,20051003,000000,45.7201,45.7201,45.465,45.5646,78659.787948821,0
+VUG.US,D,20051004,000000,45.6614,45.7112,45.2029,45.2029,153084.37301826,0
+VUG.US,D,20051005,000000,45.3533,45.3533,44.5651,44.573,23550.978911357,0
+VUG.US,D,20051006,000000,44.7843,44.7843,44.0557,44.3198,69282.340398312,0
+VUG.US,D,20051007,000000,44.6169,44.6169,44.3288,44.4963,18977.642089699,0
+VUG.US,D,20051010,000000,44.5481,44.5481,44.275,44.275,20580.015697462,0
+VUG.US,D,20051011,000000,44.4515,44.4683,44.0478,44.1295,13602.616781751,0
+VUG.US,D,20051012,000000,44.1295,44.2162,43.7349,43.9162,33263.550309701,0
+VUG.US,D,20051013,000000,43.9072,43.9681,43.5873,43.9511,90202.49676768,0
+VUG.US,D,20051014,000000,44.0149,44.3448,43.996,44.3448,22180.382575598,0
+VUG.US,D,20051017,000000,44.5651,44.5651,44.0747,44.3099,53164.288028167,0
+VUG.US,D,20051018,000000,44.4245,44.4245,44.1205,44.1205,17834.809566691,0
+VUG.US,D,20051019,000000,43.8494,44.8192,43.8395,44.8192,44355.748327128,0
+VUG.US,D,20051020,000000,44.8919,44.8919,44.1295,44.284,16690.973678869,0
+VUG.US,D,20051021,000000,44.6089,44.6169,44.2521,44.4335,26640.339173288,0
+VUG.US,D,20051024,000000,44.6408,45.0544,44.4883,45.0544,48930.0885136,0
+VUG.US,D,20051025,000000,44.9906,45.0454,44.6258,44.9009,37040.215469139,0
+VUG.US,D,20051026,000000,44.874,45.0544,44.6498,44.6498,17377.275211563,0
+VUG.US,D,20051027,000000,44.59,44.59,44.1115,44.1634,125758.7356771,0
+VUG.US,D,20051028,000000,44.4086,44.9099,44.1993,44.9099,86546.235385906,0
+VUG.US,D,20051031,000000,44.9587,45.2926,44.9587,45.2637,33041.806685833,0
+VUG.US,D,20051101,000000,45.2637,45.2637,44.9757,45.0704,28468.469864175,0
+VUG.US,D,20051102,000000,44.9329,45.5806,44.9329,45.5009,25265.729378275,0
+VUG.US,D,20051103,000000,45.9195,46.0102,45.7042,45.7451,27895.548555451,0
+VUG.US,D,20051104,000000,45.9284,45.9284,45.6773,45.7799,11889.873044461,0
+VUG.US,D,20051107,000000,46.0102,46.0939,45.7799,46.0351,24810.201752775,0
+VUG.US,D,20051108,000000,45.8179,45.9284,45.7541,45.8577,26640.339173288,0
+VUG.US,D,20051109,000000,45.9195,46.0351,45.7291,45.8657,22288.745975498,0
+VUG.US,D,20051110,000000,45.8507,46.361,45.7799,46.353,20463.625379053,0
+VUG.US,D,20051111,000000,46.4467,46.4537,46.369,46.4537,19435.176444827,0
+VUG.US,D,20051114,000000,46.6211,46.6211,46.3351,46.4626,37958.294273838,0
+VUG.US,D,20051115,000000,46.5085,46.6111,46.1827,46.3251,140395.82158195,0
+VUG.US,D,20051116,000000,46.3251,46.5165,46.3162,46.4208,11433.342054146,0
+VUG.US,D,20051117,000000,46.8414,46.9969,46.6401,46.9969,213790.95435235,0
+VUG.US,D,20051118,000000,47.1912,47.2102,46.8922,47.1434,62192.564623447,0
+VUG.US,D,20051121,000000,47.1185,47.3895,47.0138,47.3895,23668.372594581,0
+VUG.US,D,20051122,000000,47.4075,47.5909,47.237,47.5739,64594.619987872,0
+VUG.US,D,20051123,000000,47.7493,47.8889,47.541,47.6676,49275.246009575,0
+VUG.US,D,20051125,000000,47.8201,47.8201,47.6676,47.7583,8347.9952514694,0
+VUG.US,D,20051128,000000,47.846,47.846,47.3188,47.3716,52592.370084257,0
+VUG.US,D,20051129,000000,47.6676,47.6676,47.3537,47.3626,50190.314719832,0
+VUG.US,D,20051130,000000,47.541,47.541,47.1344,47.1434,38302.448404999,0
+VUG.US,D,20051201,000000,47.541,47.8201,47.5071,47.8101,46757.803691553,0
+VUG.US,D,20051202,000000,47.7832,47.9137,47.5909,47.8281,74884.126154196,0
+VUG.US,D,20051205,000000,48.0214,48.0214,47.4981,47.6338,33840.485077681,0
+VUG.US,D,20051206,000000,48.0214,48.0304,47.6676,47.6676,46533.049973245,0
+VUG.US,D,20051207,000000,47.9327,47.9327,47.3985,47.4523,38642.589076904,0
+VUG.US,D,20051208,000000,47.7583,47.7583,47.3367,47.4703,211044.74485677,0
+VUG.US,D,20051209,000000,47.6676,47.7304,47.4155,47.5998,14407.315362482,0
+VUG.US,D,20051212,000000,47.9776,47.9776,47.5739,47.7025,146226.3745154,0
+VUG.US,D,20051213,000000,47.846,48.0304,47.6338,47.8529,165660.54759542,0
+VUG.US,D,20051214,000000,47.9855,48.1151,47.8201,48.0404,63107.633333703,0
+VUG.US,D,20051215,000000,48.141,48.141,47.7583,47.9586,42984.148626556,0
+VUG.US,D,20051216,000000,48.1769,48.1769,47.7204,47.7204,38524.192028866,0
+VUG.US,D,20051219,000000,47.9048,47.9048,47.3537,47.3537,36239.530347664,0
+VUG.US,D,20051220,000000,47.3028,47.56,47.1812,47.3537,91579.113292321,0
+VUG.US,D,20051221,000000,47.6098,47.7493,47.4255,47.55,39326.883879969,0
+VUG.US,D,20051222,000000,47.6676,47.7663,47.5331,47.7663,73740.290266374,0
+VUG.US,D,20051223,000000,47.9855,47.9855,47.6836,47.8201,31098.289041351,0
+VUG.US,D,20051227,000000,47.8201,47.846,47.1723,47.227,54879.038495086,0
+VUG.US,D,20051228,000000,47.3985,47.3985,47.1912,47.3188,60937.355241284,0
+VUG.US,D,20051229,000000,47.3626,47.3985,47.0497,47.0497,39212.500291186,0
+VUG.US,D,20051230,000000,46.9699,46.9699,46.7956,46.7956,69968.641931006,0
+VUG.US,D,20060103,000000,47.0915,47.6338,46.6021,47.4793,91235.962525975,0
+VUG.US,D,20060104,000000,47.5829,47.8969,47.5829,47.846,253119.84496195,0
+VUG.US,D,20060105,000000,48.0214,48.0573,47.7114,47.8529,70426.176286134,0
+VUG.US,D,20060106,000000,48.1869,48.3713,47.9327,48.3363,60139.680214251,0
+VUG.US,D,20060109,000000,48.5168,48.5776,47.6676,48.5706,121301.78917384,0
+VUG.US,D,20060110,000000,48.5446,48.5626,48.3185,48.5626,264661.55041599,0
+VUG.US,D,20060111,000000,48.74,48.74,48.4231,48.7031,60937.355241284,0
+VUG.US,D,20060112,000000,48.8476,48.8476,48.3363,48.433,62192.564623447,0
+VUG.US,D,20060113,000000,48.459,48.4749,48.2377,48.442,36814.458386017,0
+VUG.US,D,20060117,000000,48.5865,48.5865,48.0573,48.2547,81629.747797901,0
+VUG.US,D,20060118,000000,48.0304,48.0812,47.7832,48.0404,41044.644441329,0
+VUG.US,D,20060119,000000,48.3533,48.451,48.0573,48.3283,61623.656773978,0
+VUG.US,D,20060120,000000,48.459,48.459,47.2928,47.3626,76143.348995614,0
+VUG.US,D,20060123,000000,47.541,47.541,47.277,47.3895,236887.40900303,0
+VUG.US,D,20060124,000000,47.5829,47.6676,47.3806,47.56,43562.08675935,0
+VUG.US,D,20060125,000000,47.6936,47.6936,47.2002,47.3537,84944.865142956,0
+VUG.US,D,20060126,000000,47.7304,47.7493,47.3716,47.7493,89174.047833454,0
+VUG.US,D,20060127,000000,47.8699,48.2377,47.8619,48.0722,52018.445410719,0
+VUG.US,D,20060130,000000,48.1072,48.2028,48.0494,48.132,63793.934866397,0
+VUG.US,D,20060131,000000,48.0573,48.15,47.8201,47.8201,77168.787835398,0
+VUG.US,D,20060201,000000,48.0304,48.0632,47.8529,47.9955,43100.538944966,0
+VUG.US,D,20060202,000000,48.0812,48.0812,47.55,47.6516,52592.370084257,0
+VUG.US,D,20060203,000000,47.6516,47.6516,47.237,47.3626,104150.2710454,0
+VUG.US,D,20060206,000000,47.4613,47.4613,47.1523,47.277,40931.264217361,0
+VUG.US,D,20060207,000000,47.1005,47.245,46.8314,46.8314,57505.84757782,0
+VUG.US,D,20060208,000000,47.0138,47.3806,46.944,47.3806,71570.012173955,0
+VUG.US,D,20060209,000000,47.5071,47.6268,47.1523,47.2102,79802.620471829,0
+VUG.US,D,20060210,000000,47.0915,47.3985,46.8414,47.2182,47558.488813029,0
+VUG.US,D,20060213,000000,47.277,47.277,46.9161,47.0667,76599.879985928,0
+VUG.US,D,20060214,000000,47.1912,47.5998,47.0577,47.5331,40009.171953406,0
+VUG.US,D,20060215,000000,47.56,47.7663,47.4344,47.7304,56935.936363537,0
+VUG.US,D,20060216,000000,47.9417,48.1151,47.7204,48.1151,34299.022797624,0
+VUG.US,D,20060217,000000,48.2028,48.2028,47.8281,47.9237,55908.490794125,0
+VUG.US,D,20060221,000000,48.0573,48.0573,47.5909,47.6676,97523.046449737,0
+VUG.US,D,20060222,000000,47.8021,48.0972,47.7304,48.0304,45391.220815051,0
+VUG.US,D,20060223,000000,47.9855,48.1151,47.7404,47.8371,49847.163953485,0
+VUG.US,D,20060224,000000,47.9855,48.0214,47.8101,47.9327,32811.032778641,0
+VUG.US,D,20060227,000000,48.15,48.3623,48.0632,48.2646,116952.20270568,0
+VUG.US,D,20060228,000000,48.2646,48.2646,47.5998,47.6836,52358.586082623,0
+VUG.US,D,20060301,000000,47.9507,48.2108,47.7304,48.1769,88486.742935947,0
+VUG.US,D,20060302,000000,48.0972,48.2307,47.9507,48.132,39668.027916688,0
+VUG.US,D,20060303,000000,48.0632,48.4838,47.8021,48.0812,104268.66809344,0
+VUG.US,D,20060306,000000,48.1928,48.1928,47.6188,47.7404,75230.287014984,0
+VUG.US,D,20060307,000000,47.6596,47.6596,47.3367,47.5241,73740.290266374,0
+VUG.US,D,20060308,000000,47.4981,47.7114,47.237,47.5998,128048.41418236,0
+VUG.US,D,20060309,000000,47.7404,47.8021,47.3457,47.4075,77856.092732904,0
+VUG.US,D,20060310,000000,47.4155,47.7663,47.269,47.6268,89519.205329429,0
+VUG.US,D,20060313,000000,47.8969,47.8969,47.6427,47.7204,60593.201110124,0
+VUG.US,D,20060314,000000,47.6676,48.2377,47.6676,48.2307,42297.847093863,0
+VUG.US,D,20060315,000000,48.3095,48.4749,48.132,48.4749,241799.88313177,0
+VUG.US,D,20060316,000000,48.5446,48.6693,48.4231,48.4838,93290.853664798,0
+VUG.US,D,20060317,000000,48.459,48.6134,48.3713,48.5168,69624.487799845,0
+VUG.US,D,20060320,000000,48.7221,48.7221,48.3443,48.3892,49730.773635076,0
+VUG.US,D,20060321,000000,48.3792,48.6603,48.0812,48.0812,44355.748327128,0
+VUG.US,D,20060322,000000,47.9855,48.3283,47.9776,48.3095,56705.162456345,0
+VUG.US,D,20060323,000000,48.1769,48.2915,48.0214,48.2307,65852.839464476,0
+VUG.US,D,20060324,000000,48.3713,48.4141,48.1072,48.3095,35556.238909414,0
+VUG.US,D,20060327,000000,48.1072,48.3283,48.1072,48.2377,231168.22956392,0
+VUG.US,D,20060328,000000,48.2725,48.4071,47.9327,48.0404,97405.652766514,0
+VUG.US,D,20060329,000000,48.0722,48.5268,48.0722,48.4838,47791.269449848,0
+VUG.US,D,20060330,000000,48.5626,48.7031,48.3363,48.4141,53276.664887322,0
+VUG.US,D,20060331,000000,48.6134,48.6134,48.2307,48.2547,45954.108475637,0
+VUG.US,D,20060403,000000,48.7131,48.7131,48.2915,48.3185,57163.700176288,0
+VUG.US,D,20060404,000000,48.4141,48.5706,48.2377,48.4749,55794.107205344,0
+VUG.US,D,20060405,000000,48.5168,48.7889,48.5008,48.7301,110097.21429727,0
+VUG.US,D,20060406,000000,48.6134,48.8636,48.4928,48.7829,55333.562755773,0
+VUG.US,D,20060407,000000,48.9463,48.9552,48.2725,48.3005,55221.185896618,0
+VUG.US,D,20060410,000000,48.4749,48.4749,48.1072,48.2477,45736.378311025,0
+VUG.US,D,20060411,000000,48.4231,48.4231,47.7493,47.7493,76829.650528307,0
+VUG.US,D,20060412,000000,48.0055,48.0304,47.846,47.9507,40700.490310169,0
+VUG.US,D,20060413,000000,47.7583,48.0812,47.7583,47.9676,40931.264217361,0
+VUG.US,D,20060417,000000,48.0972,48.125,47.5909,47.7832,47330.725000278,0
+VUG.US,D,20060418,000000,47.9855,48.5356,47.9776,48.451,37383.366235486,0
+VUG.US,D,20060419,000000,48.6054,48.6134,48.3283,48.5706,33041.806685833,0
+VUG.US,D,20060420,000000,48.5356,48.9274,48.5356,48.74,66882.291763515,0
+VUG.US,D,20060421,000000,49.046,49.046,48.3981,48.5776,42643.004589837,0
+VUG.US,D,20060424,000000,48.5356,48.5356,48.3283,48.4679,65626.079016539,0
+VUG.US,D,20060425,000000,48.5268,48.5536,48.1072,48.2207,51450.540926063,0
+VUG.US,D,20060426,000000,48.3185,48.5776,48.2547,48.3533,52477.986495475,0
+VUG.US,D,20060427,000000,48.16,48.6134,47.9586,48.4141,90087.109814084,0
+VUG.US,D,20060428,000000,48.3713,48.4231,48.16,48.2547,58883.467467275,0
+VUG.US,D,20060501,000000,48.459,48.5008,48.1072,48.1072,51450.540926063,0
+VUG.US,D,20060502,000000,48.1928,48.2725,48.0972,48.2725,36928.841974799,0
+VUG.US,D,20060503,000000,48.2547,48.2547,47.9327,48.0494,81287.600396369,0
+VUG.US,D,20060504,000000,48.2207,48.3095,48.132,48.2646,42527.617636241,0
+VUG.US,D,20060505,000000,48.5865,48.7569,48.4749,48.7489,42874.781861843,0
+VUG.US,D,20060508,000000,48.7221,48.8397,48.6861,48.7829,45160.446907859,0
+VUG.US,D,20060509,000000,48.8476,48.8476,48.6782,48.7301,58194.155840141,0
+VUG.US,D,20060510,000000,48.7659,48.7659,48.5008,48.6333,86317.468208342,0
+VUG.US,D,20060511,000000,48.4749,48.4749,47.8889,47.9776,451363.66152326,0
+VUG.US,D,20060512,000000,47.6756,47.8889,47.4155,47.4613,158569.76845574,0
+VUG.US,D,20060515,000000,47.245,47.55,47.1344,47.55,70652.93673407,0
+VUG.US,D,20060516,000000,47.7762,47.7762,47.3288,47.3985,96037.063160383,0
+VUG.US,D,20060517,000000,47.245,47.3288,46.7049,46.7218,69282.340398312,0
+VUG.US,D,20060518,000000,46.9699,46.9699,46.2803,46.2902,64934.760659777,0
+VUG.US,D,20060519,000000,46.6401,46.6491,46.1119,46.5623,100607.3898876,0
+VUG.US,D,20060522,000000,46.3351,46.4028,45.8657,46.2265,70995.084135603,0
+VUG.US,D,20060523,000000,46.658,46.6959,45.9195,45.9195,80144.767873361,0
+VUG.US,D,20060524,000000,46.059,46.3072,45.6334,46.1915,91919.253964225,0
+VUG.US,D,20060525,000000,46.377,46.664,46.2713,46.658,100150.85889729,0
+VUG.US,D,20060526,000000,46.8414,46.9341,46.7049,46.9161,72252.300247393,0
+VUG.US,D,20060530,000000,46.7956,46.7956,46.1747,46.1747,50421.088627024,0
+VUG.US,D,20060531,000000,46.2972,46.6111,46.1467,46.6111,73509.516359182,0
+VUG.US,D,20060601,000000,46.6021,47.1434,46.5773,47.1434,231401.01020074,0
+VUG.US,D,20060602,000000,47.5829,47.5829,46.944,47.227,137879.38262875,0
+VUG.US,D,20060605,000000,47.0237,47.0237,46.2175,46.2713,41387.795207676,0
+VUG.US,D,20060606,000000,46.5354,46.5354,45.7541,46.0939,343897.26976798,0
+VUG.US,D,20060607,000000,46.2175,46.4537,45.8248,45.8248,104727.20581339,0
+VUG.US,D,20060608,000000,45.7291,45.8836,44.882,45.7042,89404.821740646,0
+VUG.US,D,20060609,000000,46.0351,46.0351,45.5548,45.5726,48930.0885136,0
+VUG.US,D,20060612,000000,45.6145,45.6245,44.7843,44.8192,68029.137745778,0
+VUG.US,D,20060613,000000,44.7404,45.0454,44.4086,44.4783,135593.71758273,0
+VUG.US,D,20060614,000000,44.6976,44.874,44.3906,44.7744,93406.240618394,0
+VUG.US,D,20060615,000000,45.1949,45.9654,45.169,45.8746,165198.99978103,0
+VUG.US,D,20060616,000000,45.8746,45.9474,45.5726,45.7889,70196.405743755,0
+VUG.US,D,20060619,000000,45.8407,45.9284,45.2119,45.2637,73509.516359182,0
+VUG.US,D,20060620,000000,45.4072,45.5726,45.2029,45.2737,57163.700176288,0
+VUG.US,D,20060621,000000,45.3983,46.0869,45.3983,45.8657,133876.96038619,0
+VUG.US,D,20060622,000000,45.8926,45.8926,45.3703,45.5886,175947.04366729,0
+VUG.US,D,20060623,000000,45.6145,45.9115,45.482,45.6424,63570.184512902,0
+VUG.US,D,20060626,000000,45.457,45.6614,45.3893,45.6145,42076.103469996,0
+VUG.US,D,20060627,000000,45.7451,45.7451,45.0365,45.1232,42183.463505081,0
+VUG.US,D,20060628,000000,45.159,45.2737,44.9009,45.2737,55673.703427678,0
+VUG.US,D,20060629,000000,45.5976,46.343,45.482,46.2972,77971.4796865,0
+VUG.US,D,20060630,000000,46.5943,46.5943,46.1827,46.3351,101178.30446669,0
+VUG.US,D,20060703,000000,46.5085,46.5943,46.361,46.5943,17035.127810029,0
+VUG.US,D,20060705,000000,46.2175,46.2175,45.9115,46.1029,64594.619987872,0
+VUG.US,D,20060706,000000,46.3162,46.5773,46.0272,46.1208,107467.39512008,0
+VUG.US,D,20060707,000000,45.9195,46.0172,45.5548,45.6693,54307.120551175,0
+VUG.US,D,20060710,000000,45.8836,45.9195,45.4411,45.5976,54535.887728739,0
+VUG.US,D,20060711,000000,45.465,45.8179,45.3255,45.7989,75679.794451601,0
+VUG.US,D,20060712,000000,45.8248,45.8318,45.2208,45.2637,114323.38689332,0
+VUG.US,D,20060713,000000,45.0614,45.169,44.5571,44.5999,108039.313064,0
+VUG.US,D,20060714,000000,44.6598,44.6598,44.0299,44.284,110097.21429727,0
+VUG.US,D,20060717,000000,44.293,44.4683,44.1205,44.2521,76942.027387461,0
+VUG.US,D,20060718,000000,44.4165,44.4515,43.7349,44.2342,91235.962525975,0
+VUG.US,D,20060719,000000,44.3288,45.2119,44.3288,45.1052,41044.644441329,0
+VUG.US,D,20060720,000000,45.2388,45.2388,44.4783,44.4783,71680.382303482,0
+VUG.US,D,20060721,000000,44.4515,44.4515,44.0049,44.1026,93290.853664798,0
+VUG.US,D,20060724,000000,44.3448,44.8919,44.275,44.8112,104837.57594291,0
+VUG.US,D,20060725,000000,44.7404,45.2926,44.6976,45.186,119243.88794058,0
+VUG.US,D,20060726,000000,44.9827,45.2298,44.7404,45.0275,74427.595163881,0
+VUG.US,D,20060727,000000,45.2827,45.3015,44.7256,44.8192,85744.546899618,0
+VUG.US,D,20060728,000000,45.0544,45.3623,44.9239,45.2926,62306.948212229,0
+VUG.US,D,20060731,000000,45.1322,45.4341,45.1322,45.3015,86429.845067496,0
+VUG.US,D,20060801,000000,45.177,45.177,44.7744,44.9906,53733.195877637,0
+VUG.US,D,20060802,000000,45.3533,45.5976,45.2827,45.3803,63570.184512902,0
+VUG.US,D,20060803,000000,45.3095,45.6066,45.0773,45.465,48246.797075349,0
+VUG.US,D,20060804,000000,45.8507,45.8507,45.1152,45.3533,81055.823124363,0
+VUG.US,D,20060807,000000,45.3345,45.3345,45.0873,45.2119,35100.711283912,0
+VUG.US,D,20060808,000000,45.2926,45.457,44.882,45.0454,85289.019274116,0
+VUG.US,D,20060809,000000,45.3015,45.5258,44.8292,44.8471,71680.382303482,0
+VUG.US,D,20060810,000000,44.7404,45.1949,44.7404,45.1152,61048.728735626,0
+VUG.US,D,20060811,000000,45.0972,45.0972,44.7484,44.9009,103923.51059747,0
+VUG.US,D,20060814,000000,45.2637,45.4072,44.9587,44.9587,61623.656773978,0
+VUG.US,D,20060815,000000,45.5726,45.7291,45.3095,45.7291,92944.692804009,0
+VUG.US,D,20060816,000000,45.9753,46.361,45.8836,46.3351,50190.314719832,0
+VUG.US,D,20060817,000000,46.361,46.6111,46.2613,46.4467,82884.957180064,0
+VUG.US,D,20060818,000000,46.4806,46.5693,46.1547,46.5523,51907.071916378,0
+VUG.US,D,20060821,000000,46.361,46.369,46.1915,46.369,100493.00629882,0
+VUG.US,D,20060822,000000,46.343,46.4806,46.1029,46.2972,79454.452881413,0
+VUG.US,D,20060823,000000,46.353,46.4028,45.8836,46.0272,66310.373819604,0
+VUG.US,D,20060824,000000,46.1827,46.1827,45.8507,46.0351,97978.574075238,0
+VUG.US,D,20060825,000000,45.9912,46.1985,45.9753,46.1029,76366.095984295,0
+VUG.US,D,20060828,000000,46.1208,46.4806,46.1119,46.377,67568.593296208,0
+VUG.US,D,20060829,000000,46.4208,46.5623,46.1367,46.5523,95692.909029223,0
+VUG.US,D,20060830,000000,46.6301,46.7049,46.4537,46.6879,115581.60636992,0
+VUG.US,D,20060831,000000,46.2085,46.7776,46.2085,46.6879,28354.086275394,0
+VUG.US,D,20060901,000000,46.05,47.0237,46.05,46.963,68823.80267837,0
+VUG.US,D,20060905,000000,46.9789,47.1434,46.8574,47.1185,50190.314719832,0
+VUG.US,D,20060906,000000,47.0317,47.0317,46.4726,46.5255,74771.749295041,0
+VUG.US,D,20060907,000000,46.4028,46.5454,46.0939,46.2265,65509.688698129,0
+VUG.US,D,20060908,000000,46.4028,46.5165,46.2803,46.4537,73284.762640874,0
+VUG.US,D,20060911,000000,46.361,46.7138,46.1827,46.5773,45736.378311025,0
+VUG.US,D,20060912,000000,46.7218,47.252,46.6959,46.9699,97176.885588949,0
+VUG.US,D,20060913,000000,47.1912,47.4523,47.1912,47.3985,70652.93673407,0
+VUG.US,D,20060914,000000,47.3626,47.3626,47.1723,47.3188,43442.686346499,0
+VUG.US,D,20060915,000000,47.6676,47.6676,47.3806,47.4882,108380.45710072,0
+VUG.US,D,20060918,000000,47.541,47.7114,47.3716,47.5331,64594.619987872,0
+VUG.US,D,20060919,000000,47.5669,47.5669,47.0497,47.3626,140963.72606661,0
+VUG.US,D,20060920,000000,47.7404,47.8281,47.6188,47.7404,79344.082751886,0
+VUG.US,D,20060921,000000,47.9048,47.9048,47.3118,47.3895,89174.047833454,0
+VUG.US,D,20060922,000000,47.1912,47.261,46.9789,47.1344,108611.23100791,0
+VUG.US,D,20060925,000000,47.2182,47.6268,46.8484,47.5331,130679.23672435,0
+VUG.US,D,20060926,000000,47.4793,47.8969,47.4793,47.8619,62763.479202543,0
+VUG.US,D,20060927,000000,47.9137,48.0812,47.8201,47.9676,54195.747056835,0
+VUG.US,D,20060928,000000,48.0573,48.1072,47.7663,48.0722,646746.8850002,0
+VUG.US,D,20060929,000000,48.16,48.16,47.9507,47.9586,109984.8374381,0
+VUG.US,D,20061002,000000,48.0632,48.0632,47.6427,47.6836,63450.78410005,0
+VUG.US,D,20061003,000000,47.5171,47.8889,47.4255,47.7762,107006.85067051,0
+VUG.US,D,20061004,000000,47.7663,48.4679,47.6756,48.459,112842.42042804,0
+VUG.US,D,20061005,000000,48.5446,48.7489,48.4141,48.7221,78767.147983906,0
+VUG.US,D,20061006,000000,48.6693,48.6693,48.3623,48.5446,249804.7276169,0
+VUG.US,D,20061009,000000,48.5626,48.7221,48.4679,48.6234,69282.340398312,0
+VUG.US,D,20061010,000000,48.8058,48.8058,48.5008,48.6413,58536.303241673,0
+VUG.US,D,20061011,000000,48.5865,48.7031,48.3283,48.5356,91579.113292321,0
+VUG.US,D,20061012,000000,48.8476,49.0709,48.6951,49.028,119130.50771662,0
+VUG.US,D,20061013,000000,49.0619,49.2084,48.9922,49.1327,90777.424806032,0
+VUG.US,D,20061016,000000,49.1835,49.359,49.1237,49.3041,97635.423308892,0
+VUG.US,D,20061017,000000,49.1605,49.1605,48.7221,48.9922,104383.05168222,0
+VUG.US,D,20061018,000000,49.2952,49.341,48.8397,49.0001,80257.144732515,0
+VUG.US,D,20061019,000000,48.8736,49.1765,48.8307,49.1147,164177.5744005,0
+VUG.US,D,20061020,000000,49.1057,49.1147,48.9274,49.1147,96833.734822603,0
+VUG.US,D,20061023,000000,49.0001,49.5174,48.9552,49.4297,76599.879985928,0
+VUG.US,D,20061024,000000,49.359,49.4835,49.2184,49.4486,126445.03720978,0
+VUG.US,D,20061025,000000,49.4576,49.5851,49.313,49.5104,132273.5834136,0
+VUG.US,D,20061026,000000,49.7336,49.9719,49.4576,49.9081,171378.7236697,0
+VUG.US,D,20061027,000000,49.8304,49.9001,49.4038,49.4755,175947.04366729,0
+VUG.US,D,20061030,000000,49.5104,49.6639,49.2622,49.5483,77630.335649782,0
+VUG.US,D,20061031,000000,49.7526,49.7526,49.3858,49.5483,110208.5877916,0
+VUG.US,D,20061101,000000,49.7526,49.7526,49.028,49.1417,97523.046449737,0
+VUG.US,D,20061102,000000,48.9374,49.1507,48.8915,49.1507,451478.04511204,0
+VUG.US,D,20061103,000000,49.3768,49.3768,48.8546,49.046,140619.57193544,0
+VUG.US,D,20061106,000000,49.2443,49.7247,49.2184,49.628,181205.67865683,0
+VUG.US,D,20061107,000000,49.6978,50.0397,49.6978,49.8044,146110.9875618,0
+VUG.US,D,20061108,000000,49.6639,49.9967,49.5483,49.9171,84944.865142956,0
+VUG.US,D,20061109,000000,50.1204,50.1204,49.5583,49.6211,119130.50771662,0
+VUG.US,D,20061110,000000,49.6639,49.7436,49.5313,49.7436,91579.113292321,0
+VUG.US,D,20061113,000000,49.7068,50.0217,49.7068,49.8772,379563.87880692,0
+VUG.US,D,20061114,000000,50.0217,50.3466,49.7436,50.3287,125991.51631391,0
+VUG.US,D,20061115,000000,50.4073,50.7851,50.4073,50.5579,137535.22849758,0
+VUG.US,D,20061116,000000,50.7293,50.8309,50.5748,50.7662,211275.51876396,0
+VUG.US,D,20061117,000000,50.5988,50.6606,50.4543,50.6606,97176.885588949,0
+VUG.US,D,20061120,000000,50.7293,50.8121,50.541,50.6864,112842.42042804,0
+VUG.US,D,20061121,000000,50.7941,50.8897,50.7134,50.8649,3931363.9464426,0
+VUG.US,D,20061122,000000,51.0004,51.102,50.8569,51.0742,92944.692804009,0
+VUG.US,D,20061124,000000,50.8977,51.0831,50.7383,50.9745,73284.762640874,0
+VUG.US,D,20061127,000000,50.8897,50.8897,50.0397,50.0566,120844.25481871,0
+VUG.US,D,20061128,000000,49.9171,50.3027,49.8582,50.2599,126559.42079857,0
+VUG.US,D,20061129,000000,50.5579,50.7134,50.3376,50.6506,122790.78255764,0
+VUG.US,D,20061130,000000,50.6954,50.8977,50.4702,50.7293,88827.886972666,0
+VUG.US,D,20061201,000000,50.8121,50.8121,50.1114,50.4702,132164.21664889,0
+VUG.US,D,20061204,000000,50.6166,51.2147,50.6166,50.9914,157429.94602717,0
+VUG.US,D,20061205,000000,51.2067,51.3602,51.0742,51.3143,75230.287014984,0
+VUG.US,D,20061206,000000,51.2835,51.398,51.1639,51.2745,119356.26479973,0
+VUG.US,D,20061207,000000,51.4498,51.4848,51.0104,51.0104,132850.51818159,0
+VUG.US,D,20061208,000000,50.9496,51.2307,50.8977,51.0742,85059.248731739,0
+VUG.US,D,20061211,000000,51.1738,51.2475,50.9655,51.127,59908.906307059,0
+VUG.US,D,20061212,000000,51.0652,51.0742,50.6685,50.9047,113181.55773513,0
+VUG.US,D,20061213,000000,51.1738,51.1738,50.8309,50.9834,107125.24771855,0
+VUG.US,D,20061214,000000,51.0831,51.432,51.0462,51.3602,83116.734452069,0
+VUG.US,D,20061215,000000,51.5615,51.5615,51.3143,51.3512,321493.13683889,0
+VUG.US,D,20061218,000000,51.44,51.5017,51.0174,51.118,98093.961028834,0
+VUG.US,D,20061219,000000,51.0004,51.2835,50.7044,51.118,730776.68143289,0
+VUG.US,D,20061220,000000,51.2984,51.3223,51.0652,51.102,141192.49324417,0
+VUG.US,D,20061221,000000,51.2565,51.2565,50.7383,50.8489,118100.05205275,0
+VUG.US,D,20061222,000000,50.5988,50.7203,50.3805,50.3895,120156.94992121,0
+VUG.US,D,20061226,000000,50.4253,50.5908,50.3985,50.5579,67450.196248171,0
+VUG.US,D,20061227,000000,50.7662,50.8977,50.7203,50.8977,97294.279272173,0
+VUG.US,D,20061228,000000,50.8389,50.9217,50.7203,50.7751,145764.82670102,0
+VUG.US,D,20061229,000000,50.7941,50.9566,50.5579,50.6078,120955.62831306,0
+VUG.US,D,20070103,000000,50.9745,51.127,50.2509,50.5988,356814.58838185,0
+VUG.US,D,20070104,000000,50.6864,51.0104,50.4073,50.9306,132164.21664889,0
+VUG.US,D,20070105,000000,50.6606,50.7851,50.4543,50.5838,178121.33521897,0
+VUG.US,D,20070108,000000,50.6606,50.8977,50.541,50.8389,176519.96497603,0
+VUG.US,D,20070109,000000,50.9496,50.9834,50.2948,50.8309,176979.50606078,0
+VUG.US,D,20070110,000000,50.6166,51.2475,50.6078,51.127,235402.42907848,0
+VUG.US,D,20070111,000000,51.405,51.7479,51.398,51.712,942051.19683204,0
+VUG.US,D,20070112,000000,51.6941,52.0717,51.6024,51.9562,171146.9463977,0
+VUG.US,D,20070116,000000,52.0897,52.5163,51.8266,52.0249,835732.65442384,0
+VUG.US,D,20070117,000000,52.1157,52.1385,51.5186,51.9472,173317.22449012,0
+VUG.US,D,20070118,000000,51.9562,52.7954,51.4768,51.5705,277471.50899478,0
+VUG.US,D,20070119,000000,51.6473,51.7917,51.5266,51.7479,163487.25940855,0
+VUG.US,D,20070122,000000,51.8446,51.8446,51.1369,51.3223,148853.18359813,0
+VUG.US,D,20070123,000000,51.4938,51.7041,51.3413,51.5186,107467.39512008,0
+VUG.US,D,20070124,000000,51.7389,52.015,51.6024,51.9871,215395.33468975,0
+VUG.US,D,20070125,000000,52.0897,52.0897,51.3881,51.4768,166227.44871526,0
+VUG.US,D,20070126,000000,51.5186,51.5186,51.1738,51.3413,322173.4181827,0
+VUG.US,D,20070129,000000,51.2745,51.5615,51.1818,51.3512,320461.67781023,0
+VUG.US,D,20070130,000000,51.4848,51.5705,51.3512,51.5705,107694.15556802,0
+VUG.US,D,20070131,000000,51.6024,52.1077,51.415,51.9124,99694.327906971,0
+VUG.US,D,20070201,000000,52.0807,52.2542,51.9811,52.1844,156967.39484797,0
+VUG.US,D,20070202,000000,52.2622,52.3329,52.1565,52.314,75339.653779697,0
+VUG.US,D,20070205,000000,52.2542,52.2622,52.0897,52.2282,94205.922375055,0
+VUG.US,D,20070206,000000,52.289,52.289,51.9562,52.2113,114323.38689332,0
+VUG.US,D,20070207,000000,52.4455,52.5233,52.2183,52.3937,130103.30532119,0
+VUG.US,D,20070208,000000,52.4017,52.4735,52.2183,52.3748,110323.9747452,0
+VUG.US,D,20070209,000000,52.4913,52.597,51.8077,51.9811,148051.49511185,0
+VUG.US,D,20070212,000000,52.0897,52.0897,51.6024,51.7479,168528.16423347,0
+VUG.US,D,20070213,000000,51.9054,52.0249,51.8077,52.015,100178.95311207,0
+VUG.US,D,20070214,000000,52.2372,52.5871,52.1237,52.5333,192398.21315565,0
+VUG.US,D,20070215,000000,52.5591,53.3555,52.5083,52.6986,104036.89082144,0
+VUG.US,D,20070216,000000,52.5691,52.6478,52.4186,52.614,154455.97271883,0
+VUG.US,D,20070220,000000,52.6558,52.8482,52.3488,52.7854,125416.58827556,0
+VUG.US,D,20070221,000000,52.6986,52.8482,52.604,52.8143,228083.88612605,0
+VUG.US,D,20070222,000000,52.9459,52.9618,52.5691,52.8661,229452.47573218,0
+VUG.US,D,20070223,000000,52.8392,52.8392,52.5591,52.6986,151484.00614013,0
+VUG.US,D,20070226,000000,52.8751,52.8751,52.1157,52.4545,570750.0272674,0
+VUG.US,D,20070227,000000,51.7389,51.9472,49.8582,50.7293,371220.90037952,0
+VUG.US,D,20070228,000000,50.9496,51.2904,50.5499,50.9496,295990.61336453,0
+VUG.US,D,20070301,000000,50.1303,50.9914,49.4217,50.8489,3718334.545984,0
+VUG.US,D,20070302,000000,50.5031,50.7293,50.1832,50.2948,121987.08734173,0
+VUG.US,D,20070305,000000,49.8772,50.3376,49.4217,49.8124,173317.22449012,0
+VUG.US,D,20070306,000000,50.1572,50.5648,50.0397,50.512,230939.46238635,0
+VUG.US,D,20070307,000000,50.4253,50.6685,50.3107,50.3805,240200.51961845,0
+VUG.US,D,20070308,000000,50.8389,50.9396,50.5748,50.6954,128849.09930384,0
+VUG.US,D,20070309,000000,51.0174,51.0362,50.522,50.7851,236887.40900303,0
+VUG.US,D,20070312,000000,50.6436,51.0362,50.6436,50.8897,162916.34482946,0
+VUG.US,D,20070313,000000,50.5988,50.8489,49.9619,49.9619,118212.42891191,0
+VUG.US,D,20070314,000000,49.9878,50.3376,49.5104,50.3376,213103.64945484,0
+VUG.US,D,20070315,000000,50.2948,50.4702,50.2599,50.4253,87462.307460978,0
+VUG.US,D,20070316,000000,50.4353,50.5908,50.1572,50.3187,235968.32683351,0
+VUG.US,D,20070319,000000,50.6606,50.8897,50.5499,50.8489,104727.20581339,0
+VUG.US,D,20070320,000000,50.7941,51.1549,50.7941,51.0742,121188.40894988,0
+VUG.US,D,20070321,000000,51.1917,52.0439,51.0273,51.8625,212652.1352886,0
+VUG.US,D,20070322,000000,51.9562,51.9811,51.6661,51.8714,143592.54187897,0
+VUG.US,D,20070323,000000,51.8625,52.0339,51.7648,51.8526,94205.922375055,0
+VUG.US,D,20070326,000000,51.8266,51.8266,51.2904,51.7828,246834.76776781,0
+VUG.US,D,20070327,000000,51.5944,51.5944,51.3413,51.5186,178236.72217257,0
+VUG.US,D,20070328,000000,51.2565,51.3323,50.9566,51.0742,186008.78602087,0
+VUG.US,D,20070329,000000,51.3413,51.3413,50.7662,51.102,181325.07906969,0
+VUG.US,D,20070330,000000,51.2147,51.3512,50.7293,51.11,383907.4450862,0
+VUG.US,D,20070402,000000,51.2475,51.2835,50.9566,51.2475,289932.29661834,0
+VUG.US,D,20070403,000000,51.6024,51.8714,51.4848,51.7648,113980.23612697,0
+VUG.US,D,20070404,000000,51.7997,51.9562,51.7041,51.9302,259636.69942809,0
+VUG.US,D,20070405,000000,51.9562,52.1655,51.8714,52.1385,111695.57444577,0
+VUG.US,D,20070409,000000,52.2542,52.314,52.0987,52.1745,144052.08296372,0
+VUG.US,D,20070410,000000,52.2372,52.314,52.1385,52.289,63680.554642429,0
+VUG.US,D,20070411,000000,52.2791,52.289,51.8077,51.8714,122790.78255764,0
+VUG.US,D,20070412,000000,52.0439,52.8292,51.7828,52.3578,128276.17799512,0
+VUG.US,D,20070413,000000,52.4276,52.5083,52.0807,52.4814,161543.74176407,0
+VUG.US,D,20070416,000000,52.7584,52.9807,52.7066,52.9807,109412.9194942,0
+VUG.US,D,20070417,000000,53.0385,53.2438,53.0385,53.1462,140508.19844111,0
+VUG.US,D,20070418,000000,53.0844,53.2,52.8392,53.0744,121414.166033,0
+VUG.US,D,20070419,000000,52.8751,53.1462,52.8392,53.1023,81629.747797901,0
+VUG.US,D,20070420,000000,53.5209,53.5758,53.217,53.512,116386.30495066,0
+VUG.US,D,20070423,000000,53.6176,53.6176,53.3973,53.4382,96492.590785885,0
+VUG.US,D,20070424,000000,53.6176,53.6176,53.2,53.493,110896.89605393,0
+VUG.US,D,20070425,000000,53.7841,53.9604,53.493,53.9345,91579.113292321,0
+VUG.US,D,20070426,000000,53.9944,54.0212,53.8109,53.8917,72596.454378553,0
+VUG.US,D,20070427,000000,53.8289,53.9784,53.7481,53.8827,120384.71373396,0
+VUG.US,D,20070430,000000,53.8109,53.9106,53.3555,53.3555,88950.297479959,0
+VUG.US,D,20070501,000000,53.3555,53.503,53.0654,53.503,127476.49623846,0
+VUG.US,D,20070502,000000,53.6096,54.0581,53.6096,53.9106,251862.62885016,0
+VUG.US,D,20070503,000000,54.1418,54.1508,53.9256,54.0212,145880.21365461,0
+VUG.US,D,20070504,000000,54.2465,54.3362,54.0212,54.3192,92944.692804009,0
+VUG.US,D,20070507,000000,54.3581,54.403,54.2465,54.2833,142680.48326316,0
+VUG.US,D,20070508,000000,54.1967,54.2654,53.9504,54.2465,126445.03720978,0
+VUG.US,D,20070509,000000,54.0581,54.4747,54.0581,54.4288,189553.6739083,0
+VUG.US,D,20070510,000000,54.2913,54.3292,53.6604,53.6694,105522.87411079,0
+VUG.US,D,20070511,000000,53.8478,54.2315,53.7322,54.2315,137535.22849758,0
+VUG.US,D,20070514,000000,54.3192,54.3362,53.8199,54.0022,142338.33586162,0
+VUG.US,D,20070515,000000,54.1418,54.3192,53.7761,53.8019,146110.9875618,0
+VUG.US,D,20070516,000000,54.0581,54.3093,53.8109,54.3093,97865.19385127,0
+VUG.US,D,20070517,000000,54.2375,54.403,54.1339,54.2754,108839.99818548,0
+VUG.US,D,20070518,000000,54.4288,54.6073,54.3362,54.5973,119130.50771662,0
+VUG.US,D,20070521,000000,54.6521,54.8883,54.5813,54.6691,249646.1959763,0
+VUG.US,D,20070522,000000,54.8604,54.8604,54.6073,54.7209,98434.101700739,0
+VUG.US,D,20070523,000000,54.9102,55.0617,54.6521,54.6591,158687.16213896,0
+VUG.US,D,20070524,000000,54.6949,54.9042,53.9694,53.9694,116952.20270568,0
+VUG.US,D,20070525,000000,54.1877,54.4658,54.1877,54.411,214592.64283864,0
+VUG.US,D,20070529,000000,54.5813,54.686,54.3442,54.5644,131247.141209,0
+VUG.US,D,20070530,000000,54.3192,55.1085,54.3192,55.1085,141308.88356258,0
+VUG.US,D,20070531,000000,55.2342,55.3158,55.0457,55.2242,114217.03022305,0
+VUG.US,D,20070601,000000,55.3508,55.5561,55.289,55.3856,98093.961028834,0
+VUG.US,D,20070604,000000,55.28,55.574,55.26,55.5401,117072.60648334,0
+VUG.US,D,20070605,000000,55.4036,55.4465,55.1085,55.3238,157429.94602717,0
+VUG.US,D,20070606,000000,55.1754,55.1754,54.686,54.7119,115696.99332352,0
+VUG.US,D,20070607,000000,54.4658,54.7637,53.7143,53.7143,303537.92349453,0
+VUG.US,D,20070608,000000,53.9504,54.4847,53.7939,54.4198,144509.61731886,0
+VUG.US,D,20070611,000000,54.4747,54.6691,54.2754,54.4926,129075.85975178,0
+VUG.US,D,20070612,000000,54.098,54.4926,53.9176,53.9425,192070.11286151,0
+VUG.US,D,20070613,000000,54.1607,54.686,54.073,54.686,85513.772992425,0
+VUG.US,D,20070614,000000,54.7896,55.0996,54.7896,54.973,177438.04378072,0
+VUG.US,D,20070615,000000,55.5401,55.5471,55.3158,55.3597,104609.81213016,0
+VUG.US,D,20070618,000000,55.5401,55.5401,55.2242,55.3238,128163.80113596,0
+VUG.US,D,20070619,000000,55.27,55.3856,55.0537,55.3428,115012.69852045,0
+VUG.US,D,20070620,000000,55.5471,55.6099,54.7637,54.7637,212191.59083903,0
+VUG.US,D,20070621,000000,54.8334,55.1494,54.5205,55.1235,126899.56147047,0
+VUG.US,D,20070622,000000,54.9282,55.0907,54.4847,54.7637,110097.21429727,0
+VUG.US,D,20070625,000000,54.5305,54.7288,54.0482,54.1877,117531.14420329,0
+VUG.US,D,20070626,000000,54.4747,54.4747,53.9176,53.9504,173436.62490298,0
+VUG.US,D,20070627,000000,53.8109,54.5305,53.7561,54.4926,85059.248731739,0
+VUG.US,D,20070628,000000,54.6691,54.8424,54.4658,54.5026,106894.47381136,0
+VUG.US,D,20070629,000000,54.5723,54.8604,54.073,54.5375,142680.48326316,0
+VUG.US,D,20070702,000000,54.7019,54.981,54.6163,54.981,202472.9992518,0
+VUG.US,D,20070703,000000,55.0717,55.1674,55.0457,55.1674,57391.463989038,0
+VUG.US,D,20070705,000000,55.2072,55.4713,55.0537,55.3777,206814.55880145,0
+VUG.US,D,20070706,000000,55.4036,55.7126,55.2342,55.6378,213220.03977326,0
+VUG.US,D,20070709,000000,55.7454,55.7873,55.5301,55.6936,447020.09524397,0
+VUG.US,D,20070710,000000,55.4205,55.5471,55.0179,55.0369,103347.5791943,0
+VUG.US,D,20070711,000000,55.1415,55.3856,54.8883,55.3677,119587.03870692,0
+VUG.US,D,20070712,000000,55.6198,56.2846,55.6099,56.2846,142908.24707591,0
+VUG.US,D,20070713,000000,56.1979,56.487,56.155,56.4192,121987.08734173,0
+VUG.US,D,20070716,000000,56.2945,56.5656,56.2846,56.3653,118328.81923032,0
+VUG.US,D,20070717,000000,56.4002,56.6006,56.3195,56.3733,199614.41289706,0
+VUG.US,D,20070718,000000,56.2487,56.3903,55.9637,56.3733,119587.03870692,0
+VUG.US,D,20070719,000000,56.6444,56.7939,56.5826,56.5826,256434.96230701,0
+VUG.US,D,20070720,000000,56.6175,56.6175,55.9269,56.155,254605.82825131,0
+VUG.US,D,20070723,000000,56.5656,56.6085,56.3115,56.3385,130333.07586357,0
+VUG.US,D,20070724,000000,56.0504,56.2846,55.3677,55.584,202472.9992518,0
+VUG.US,D,20070725,000000,55.8899,55.8899,55.1175,55.4813,887448.08366076,0
+VUG.US,D,20070726,000000,54.8156,55.2342,53.7761,54.4658,507003.25054726,0
+VUG.US,D,20070727,000000,54.3581,54.6431,53.4382,53.4382,208185.15513722,0
+VUG.US,D,20070730,000000,53.9694,54.4378,53.6455,54.2833,352125.8646066,0
+VUG.US,D,20070731,000000,54.686,54.7548,53.3645,53.3645,304226.23175685,0
+VUG.US,D,20070801,000000,53.7143,53.9256,52.9379,53.8019,216419.77016472,0
+VUG.US,D,20070802,000000,54.1607,54.384,53.8019,54.376,228387.90566465,0
+VUG.US,D,20070803,000000,54.2375,54.2754,52.9887,53.0236,1267597.927519,0
+VUG.US,D,20070806,000000,53.4382,53.9694,52.8831,53.7939,302053.94693481,0
+VUG.US,D,20070807,000000,53.7561,54.6073,53.5478,54.2047,203955.97244671,0
+VUG.US,D,20070808,000000,54.6691,55.1833,54.4198,54.9471,256776.10634372,0
+VUG.US,D,20070809,000000,54.1418,54.8694,53.6176,53.6176,275413.60776152,0
+VUG.US,D,20070810,000000,52.9618,53.8019,52.6818,53.3235,201782.68425985,0
+VUG.US,D,20070813,000000,54.0581,54.0581,53.6096,53.7233,148853.18359813,0
+VUG.US,D,20070814,000000,53.7481,53.7561,52.6728,52.8143,298734.81613049,0
+VUG.US,D,20070815,000000,52.5501,53.0316,51.7997,51.9124,305940.98222377,0
+VUG.US,D,20070816,000000,51.2904,51.7917,50.3027,51.7289,471031.61860491,0
+VUG.US,D,20070817,000000,52.7156,53.0844,51.8974,52.597,339893.8441606,0
+VUG.US,D,20070820,000000,52.5501,52.903,52.2542,52.7226,243057.09924356,0
+VUG.US,D,20070821,000000,52.5691,53.0316,52.5412,52.8581,179723.70882673,0
+VUG.US,D,20070822,000000,53.3555,53.5388,53.1023,53.503,326516.98446197,0
+VUG.US,D,20070823,000000,53.7939,53.8289,53.1462,53.4382,315545.19022222,0
+VUG.US,D,20070824,000000,53.503,54.1418,53.3973,54.1418,202932.54033656,0
+VUG.US,D,20070827,000000,54.0122,54.0482,53.7143,53.7143,156287.11350416,0
+VUG.US,D,20070828,000000,53.5308,53.5818,52.6478,52.7316,305713.21841102,0
+VUG.US,D,20070829,000000,53.0465,54.0581,52.6897,53.8657,244659.47285132,0
+VUG.US,D,20070830,000000,53.5308,54.1508,53.5308,53.8389,123698.8277142,0
+VUG.US,D,20070831,000000,54.3362,54.6591,54.1069,54.394,163487.25940855,0
+VUG.US,D,20070904,000000,54.4288,55.27,54.366,55.0179,594501.67914154,0
+VUG.US,D,20070905,000000,54.5723,54.7637,54.3362,54.5305,293138.04719868,0
+VUG.US,D,20070906,000000,54.7288,54.9042,54.403,54.7986,263865.88211859,0
+VUG.US,D,20070907,000000,54.1508,54.2315,53.6953,54.0122,272780.7784899,0
+VUG.US,D,20070910,000000,54.2754,54.2754,53.3803,53.8289,169202.42538841,0
+VUG.US,D,20070911,000000,54.0641,54.5813,54.0302,54.5644,571289.83753727,0
+VUG.US,D,20070912,000000,54.4926,54.8156,54.3581,54.5545,177666.81095828,0
+VUG.US,D,20070913,000000,54.7807,55.0179,54.6691,54.8086,518472.71373471,0
+VUG.US,D,20070914,000000,54.4747,54.9102,54.403,54.8424,1317735.0639037,0
+VUG.US,D,20070917,000000,54.6073,54.7119,54.376,54.6163,184406.41241311,0
+VUG.US,D,20070918,000000,54.8086,55.9547,54.6163,55.9547,252892.0811492,0
+VUG.US,D,20070919,000000,56.3195,56.6903,55.9547,56.1889,410549.79098912,0
+VUG.US,D,20070920,000000,56.147,56.2218,55.8999,55.9986,208877.47685879,0
+VUG.US,D,20070921,000000,56.3195,56.5208,56.2218,56.2218,303194.77272819,0
+VUG.US,D,20070924,000000,56.2318,56.452,55.9269,56.1142,210935.37809206,0
+VUG.US,D,20070925,000000,55.7783,56.171,55.6746,56.171,231967.91132058,0
+VUG.US,D,20070926,000000,56.4092,56.5656,56.2397,56.4271,839389.91917043,0
+VUG.US,D,20070927,000000,56.768,56.768,56.5208,56.7171,195040.07271059,0
+VUG.US,D,20070928,000000,56.768,56.8706,56.4441,56.7072,269697.43841686,0
+VUG.US,D,20071001,000000,56.7759,57.337,56.7759,57.2643,242714.95184203,0
+VUG.US,D,20071002,000000,57.4557,57.4557,57.05,57.2304,223851.69334111,0
+VUG.US,D,20071003,000000,57.05,57.1776,56.7939,56.9584,168749.90785735,0
+VUG.US,D,20071004,000000,57.0749,57.0749,56.8029,57.0221,133532.80625502,0
+VUG.US,D,20071005,000000,57.5195,57.8104,57.2364,57.6251,232086.30836862,0
+VUG.US,D,20071008,000000,57.5803,57.66,57.4198,57.6351,206361.03790558,0
+VUG.US,D,20071009,000000,57.8384,58.0855,57.6161,58.0766,232539.82926448,0
+VUG.US,D,20071010,000000,58.1274,58.271,57.8952,58.2172,208418.93913885,0
+VUG.US,D,20071011,000000,58.544,58.7184,57.5015,57.8016,225794.20762079,0
+VUG.US,D,20071012,000000,57.9769,58.271,57.8204,58.227,183837.50456364,0
+VUG.US,D,20071015,000000,57.6849,58.4543,57.4198,57.7377,232883.98339565,0
+VUG.US,D,20071016,000000,57.5803,57.6929,57.2912,57.4736,250148.88174805,0
+VUG.US,D,20071017,000000,57.9859,58.0617,57.0999,57.7188,368481.71443764,0
+VUG.US,D,20071018,000000,57.5553,57.8862,57.4048,57.8204,285813.48405737,0
+VUG.US,D,20071019,000000,57.8952,57.8952,56.2397,56.2397,451363.66152326,0
+VUG.US,D,20071022,000000,55.7694,56.5826,55.7604,56.5468,354754.68041896,0
+VUG.US,D,20071023,000000,57.058,57.1925,56.5468,57.1925,286048.27142381,0
+VUG.US,D,20071024,000000,56.9674,57.1178,56.1202,57.1178,526819.70562136,0
+VUG.US,D,20071025,000000,57.0829,57.4048,56.5916,57.2912,366761.94714665,0
+VUG.US,D,20071026,000000,57.7467,57.8693,57.3102,57.6849,283303.06529304,0
+VUG.US,D,20071029,000000,57.9589,58.0527,57.7288,57.9679,275645.38503352,0
+VUG.US,D,20071030,000000,57.8104,57.9679,57.6161,57.7098,198584.96059802,0
+VUG.US,D,20071031,000000,57.9939,58.9467,57.6849,58.3865,307193.18151149,0
+VUG.US,D,20071101,000000,58.1454,58.1454,57.345,57.372,508180.19747394,0
+VUG.US,D,20071102,000000,57.5553,57.7636,57.0221,57.7467,221562.01483584,0
+VUG.US,D,20071105,000000,57.2025,57.7288,57.0311,57.3968,185504.09351949,0
+VUG.US,D,20071106,000000,58.0855,58.0855,57.2304,58.0447,235478.68480434,0
+VUG.US,D,20071107,000000,58.0267,58.0267,56.6723,56.6723,252259.96131646,0
+VUG.US,D,20071108,000000,56.6823,57.0999,55.3328,56.2059,675060.83668303,0
+VUG.US,D,20071109,000000,55.3777,55.9269,55.0907,55.1913,2045523.7249208,0
+VUG.US,D,20071112,000000,55.1833,55.4564,54.5026,54.5205,275185.84394876,0
+VUG.US,D,20071113,000000,55.3677,56.0504,55.0179,56.0075,208631.65247939,0
+VUG.US,D,20071114,000000,56.3823,56.4002,55.5401,55.6198,176058.41716164,0
+VUG.US,D,20071115,000000,55.4564,55.8581,54.9282,55.2242,200230.47889278,0
+VUG.US,D,20071116,000000,56.0165,56.0165,54.9999,55.6288,204688.42876085,0
+VUG.US,D,20071119,000000,55.3238,55.5073,54.7468,54.8973,173890.14579884,0
+VUG.US,D,20071120,000000,55.2242,55.7036,54.3581,55.1335,478279.92602036,0
+VUG.US,D,20071121,000000,54.366,55.0369,54.1607,54.2913,240316.90993686,0
+VUG.US,D,20071123,000000,54.2315,55.1584,54.2315,54.9282,291650.05717969,0
+VUG.US,D,20071126,000000,54.7209,55.4813,54.0402,54.0402,232802.71084572,0
+VUG.US,D,20071127,000000,54.8086,54.9102,54.1967,54.8973,366840.20960212,0
+VUG.US,D,20071128,000000,55.6019,56.4959,55.3777,56.3903,356859.73979847,0
+VUG.US,D,20071129,000000,56.6265,56.6265,56.0764,56.4192,338141.96919558,0
+VUG.US,D,20071130,000000,57.2543,57.2543,56.1371,56.5038,270169.01987937,0
+VUG.US,D,20071203,000000,55.9457,56.7591,55.9457,56.3285,220665.00669224,0
+VUG.US,D,20071204,000000,56.5208,56.5208,55.9269,55.9796,305009.8596765,0
+VUG.US,D,20071205,000000,56.768,56.8966,56.5128,56.7331,292561.1124307,0
+VUG.US,D,20071206,000000,57.354,57.668,56.768,57.6161,414819.10827218,0
+VUG.US,D,20071207,000000,57.8384,57.8862,57.5115,57.6849,377531.061694,0
+VUG.US,D,20071210,000000,57.9939,58.1274,57.6849,58.0527,298440.83024003,0
+VUG.US,D,20071211,000000,58.2889,58.2889,56.5468,56.6534,429618.73927689,0
+VUG.US,D,20071212,000000,57.379,57.8952,56.3653,57.2025,368376.36113218,0
+VUG.US,D,20071213,000000,56.4441,57.1707,56.4441,57.0032,279675.90149087,0
+VUG.US,D,20071214,000000,56.9852,57.0999,56.4371,56.4959,305520.57236676,0
+VUG.US,D,20071217,000000,56.2577,56.2577,55.3856,55.3946,385117.50305174,0
+VUG.US,D,20071218,000000,55.6288,55.9169,54.9999,55.7215,199158.88527156,0
+VUG.US,D,20071219,000000,56.2218,56.2218,55.4713,55.7604,272955.36396752,0
+VUG.US,D,20071220,000000,55.9269,56.147,55.5929,56.147,229464.51610995,0
+VUG.US,D,20071221,000000,57.0221,57.0829,56.6633,57.0032,475844.75961708,0
+VUG.US,D,20071224,000000,57.3192,57.5713,57.1925,57.5463,155313.8496347,0
+VUG.US,D,20071226,000000,57.5873,57.651,57.2025,57.651,360339.40897301,0
+VUG.US,D,20071227,000000,57.2543,57.5972,56.8099,56.8288,347220.41403155,0
+VUG.US,D,20071228,000000,56.7411,57.3271,56.6354,56.8288,280334.10880878,0
+VUG.US,D,20071231,000000,56.7241,56.8377,56.4002,56.4002,255499.82630047,0
+VUG.US,D,20080102,000000,56.768,56.768,55.4813,55.7126,692792.29967389,0
+VUG.US,D,20080103,000000,55.9269,56.1042,55.5301,55.8331,321775.08235159,0
+VUG.US,D,20080104,000000,55.1982,55.1982,54.0302,54.0581,724431.40234993,0
+VUG.US,D,20080107,000000,54.366,54.376,53.3555,54.0482,619994.16896775,0
+VUG.US,D,20080108,000000,54.2754,54.5545,52.9539,52.9987,759199.99988044,0
+VUG.US,D,20080109,000000,53.1642,53.7233,52.4735,53.6525,1125036.8446687,0
+VUG.US,D,20080110,000000,53.3973,54.4288,53.2438,53.9504,702004.19203011,0
+VUG.US,D,20080111,000000,53.7233,53.8109,52.9219,53.2269,665230.87160146,0
+VUG.US,D,20080114,000000,53.6764,54.0022,53.485,53.8657,1470461.2356834,0
+VUG.US,D,20080115,000000,53.2438,53.4302,52.4814,52.604,748750.95870872,0
+VUG.US,D,20080116,000000,52.2282,52.7406,51.5017,51.9721,956061.17972823,0
+VUG.US,D,20080117,000000,52.0519,52.3668,50.6246,50.7851,995061.97004369,0
+VUG.US,D,20080118,000000,51.127,51.4848,50.1742,50.541,1212989.7975237,0
+VUG.US,D,20080122,000000,47.2182,50.3805,44.266,49.8493,1025514.0921449,0
+VUG.US,D,20080123,000000,48.4231,50.7383,47.8969,50.7383,1142098.0599639,0
+VUG.US,D,20080124,000000,50.6506,51.3702,50.5648,51.2147,621303.56004986,0
+VUG.US,D,20080125,000000,51.8794,52.2542,50.4791,50.6336,652868.41372967,0
+VUG.US,D,20080128,000000,50.7293,51.2307,50.226,51.2147,350574.66260435,0
+VUG.US,D,20080129,000000,51.5446,51.6024,50.9306,51.423,656848.76194633,0
+VUG.US,D,20080130,000000,51.2984,52.2282,50.9914,50.9914,636160.38284896,0
+VUG.US,D,20080131,000000,50.5031,52.296,50.3805,51.8794,587534.31387397,0
+VUG.US,D,20080201,000000,52.0897,52.7495,51.9213,52.6478,497147.19798053,0
+VUG.US,D,20080204,000000,52.7226,52.7226,52.1077,52.1485,510709.68016973,0
+VUG.US,D,20080205,000000,51.5446,51.6193,50.7293,50.7293,401960.98818231,0
+VUG.US,D,20080206,000000,51.102,51.2745,50.1204,50.1832,575833.07341452,0
+VUG.US,D,20080207,000000,50.0317,51.0174,49.7247,50.5748,398437.17095597,0
+VUG.US,D,20080208,000000,50.4702,51.0273,50.2688,50.6864,339283.79835377,0
+VUG.US,D,20080211,000000,50.7751,51.415,50.512,51.3512,440113.93523005,0
+VUG.US,D,20080212,000000,51.7479,52.1157,51.2067,51.5106,444918.0459589,0
+VUG.US,D,20080213,000000,51.9562,52.4276,51.6851,52.2282,364358.88841741,0
+VUG.US,D,20080214,000000,52.3937,52.3937,51.5795,51.6571,591869.85323474,0
+VUG.US,D,20080215,000000,51.4848,51.5615,51.11,51.5446,605450.39599058,0
+VUG.US,D,20080219,000000,52.1385,52.2622,51.432,51.8266,477343.78664902,0
+VUG.US,D,20080220,000000,51.3323,52.2282,51.2475,52.0717,639431.35214221,0
+VUG.US,D,20080221,000000,52.3329,52.4455,51.3413,51.432,632491.07772461,0
+VUG.US,D,20080222,000000,51.712,51.8176,50.8649,51.7828,622047.05337695,0
+VUG.US,D,20080225,000000,51.8625,52.604,51.6113,52.4814,809909.05420905,0
+VUG.US,D,20080226,000000,52.306,53.19,52.1844,52.9299,511207.34911742,0
+VUG.US,D,20080227,000000,52.5691,53.183,52.5691,52.9119,336543.60904707,0
+VUG.US,D,20080228,000000,52.6219,52.9119,52.4017,52.5781,519928.59607965,0
+VUG.US,D,20080229,000000,52.1237,52.2372,51.11,51.2835,421620.91834545,0
+VUG.US,D,20080303,000000,51.2385,51.4688,50.8489,51.3143,871971.18140669,0
+VUG.US,D,20080304,000000,50.9745,51.3323,50.4163,51.2067,647820.48535104,0
+VUG.US,D,20080305,000000,51.2745,51.9124,51.0931,51.6024,924977.94115908,0
+VUG.US,D,20080306,000000,51.5874,51.6024,50.5988,50.6685,377130.71913326,0
+VUG.US,D,20080307,000000,50.209,50.8649,49.6709,50.1572,630425.14957283,0
+VUG.US,D,20080310,000000,50.0217,50.2,49.1915,49.2852,475713.31882646,0
+VUG.US,D,20080311,000000,50.3376,50.7293,49.4755,50.7293,358874.49634475,0
+VUG.US,D,20080312,000000,50.8828,51.1639,50.3635,50.4073,772836.73106586,0
+VUG.US,D,20080313,000000,49.8582,51.0104,49.5015,50.7383,473520.96670813,0
+VUG.US,D,20080314,000000,51.0273,51.6024,49.2692,49.8772,1137940.1161752,0
+VUG.US,D,20080317,000000,48.8915,49.5583,48.4679,49.0978,750818.89359011,0
+VUG.US,D,20080318,000000,50.1832,50.9306,49.7606,50.8569,655015.61443136,0
+VUG.US,D,20080319,000000,51.2475,51.2565,49.6211,49.6211,459149.77247895,0
+VUG.US,D,20080320,000000,49.1605,50.512,49.1605,50.0665,388075.42252305,0
+VUG.US,D,20080324,000000,50.6166,51.8176,50.6166,51.5705,483208.45398613,0
+VUG.US,D,20080325,000000,51.5525,51.9302,51.2147,51.6661,659272.89133665,0
+VUG.US,D,20080326,000000,51.5795,51.6383,51.2067,51.3323,390194.52900996,0
+VUG.US,D,20080327,000000,51.5795,51.6024,50.7751,50.7851,298393.67209378,0
+VUG.US,D,20080328,000000,51.0104,51.1987,50.2948,50.4073,298725.78584717,0
+VUG.US,D,20080331,000000,50.3895,50.8977,50.3287,50.6775,318953.62049497,0
+VUG.US,D,20080401,000000,51.0362,52.3329,51.0362,52.3329,365728.48138835,0
+VUG.US,D,20080402,000000,52.4455,52.6478,52.006,52.2183,295891.28024797,0
+VUG.US,D,20080403,000000,52.0519,52.614,51.9213,52.4276,250384.67247931,0
+VUG.US,D,20080404,000000,52.3748,52.9887,52.2372,52.6309,1646580.8580987,0
+VUG.US,D,20080407,000000,53.0077,53.1642,52.4365,52.5233,386855.33090938,0
+VUG.US,D,20080408,000000,52.2791,52.604,52.2542,52.597,350703.09330052,0
+VUG.US,D,20080409,000000,52.4635,52.6219,51.8625,52.0897,195470.51621574,0
+VUG.US,D,20080410,000000,52.0807,52.7774,52.0439,52.5871,228143.08465008,0
+VUG.US,D,20080411,000000,52.1565,52.1745,51.4688,51.5795,282074.94676086,0
+VUG.US,D,20080414,000000,51.5017,51.7569,51.3881,51.432,218651.25351078,0
+VUG.US,D,20080415,000000,51.6571,51.7828,51.2067,51.6113,269074.34886743,0
+VUG.US,D,20080416,000000,52.1306,53.2807,52.1077,53.2807,280453.50922162,0
+VUG.US,D,20080417,000000,52.7674,52.9219,52.4735,52.7774,306041.31870516,0
+VUG.US,D,20080418,000000,53.7053,54.1418,53.5558,53.9425,279995.9748665,0
+VUG.US,D,20080421,000000,53.6953,54.2225,53.6764,54.1339,511804.35118167,0
+VUG.US,D,20080422,000000,53.8737,53.9784,53.21,53.5916,371641.31023653,0
+VUG.US,D,20080423,000000,53.6694,54.09,53.493,53.8199,198958.21230879,0
+VUG.US,D,20080424,000000,53.7939,54.2913,53.2528,53.9694,301715.81299253,0
+VUG.US,D,20080425,000000,54.0482,54.2375,53.5308,54.2135,401916.8401305,0
+VUG.US,D,20080428,000000,54.3093,54.403,54.082,54.1687,212077.20725024,0
+VUG.US,D,20080429,000000,54.0641,54.1607,53.7661,53.9604,306682.46882122,0
+VUG.US,D,20080430,000000,54.1508,54.4926,53.6176,53.7382,439482.81876212,0
+VUG.US,D,20080501,000000,53.7322,54.6591,53.6096,54.6251,264167.89492757,0
+VUG.US,D,20080502,000000,55.1674,55.1833,54.4198,54.7468,254793.4574715,0
+VUG.US,D,20080505,000000,54.677,54.9371,54.5305,54.6691,296382.92900676,0
+VUG.US,D,20080506,000000,54.4658,55.2432,54.3511,55.1335,264707.70519744,0
+VUG.US,D,20080507,000000,55.2242,55.3059,54.2565,54.3292,228246.43122591,0
+VUG.US,D,20080508,000000,54.5305,54.8424,54.3581,54.6431,187091.41665505,0
+VUG.US,D,20080509,000000,54.2375,54.5644,54.1418,54.4378,265935.82372962,0
+VUG.US,D,20080512,000000,54.4558,54.9999,54.2315,54.9471,305765.39338135,0
+VUG.US,D,20080513,000000,55.1335,55.1754,54.6691,55.0717,367130.18203334,0
+VUG.US,D,20080514,000000,55.2242,55.7604,55.1235,55.1674,309640.38829254,0
+VUG.US,D,20080515,000000,55.2342,55.9079,55.1674,55.8391,460403.9784963,0
+VUG.US,D,20080516,000000,56.0764,56.1292,55.5929,56.0764,506949.06884732,0
+VUG.US,D,20080519,000000,56.163,56.5916,55.7524,55.9457,237769.36667442,0
+VUG.US,D,20080520,000000,55.7694,55.7694,55.3158,55.5929,331505.71431658,0
+VUG.US,D,20080521,000000,55.7126,55.8331,54.5375,54.677,443877.55664691,0
+VUG.US,D,20080522,000000,54.6251,54.973,54.5973,54.7717,961261.61955856,0
+VUG.US,D,20080523,000000,54.5903,54.5973,54.0302,54.2565,351506.78851644,0
+VUG.US,D,20080527,000000,54.3362,54.7807,54.2135,54.7209,346931.44496515,0
+VUG.US,D,20080528,000000,54.9631,55.1674,54.6521,55.1335,296123.05751997,0
+VUG.US,D,20080529,000000,55.1415,55.6936,55.0617,55.3238,270742.94455291,0
+VUG.US,D,20080530,000000,55.574,55.8391,55.5073,55.6198,267430.8373023,0
+VUG.US,D,20080602,000000,55.574,55.5929,54.8604,55.1982,468630.56660529,0
+VUG.US,D,20080603,000000,55.4036,55.6198,54.6331,55.0369,393638.0770512,0
+VUG.US,D,20080604,000000,54.7807,55.5251,54.7807,55.1235,515609.1105559,0
+VUG.US,D,20080605,000000,55.3428,56.2667,55.252,56.18,186250.59694102,0
+VUG.US,D,20080606,000000,55.7694,56.0424,54.7548,54.7548,357813.93973648,0
+VUG.US,D,20080609,000000,54.9102,55.0369,54.3093,54.9102,336637.92533957,0
+VUG.US,D,20080610,000000,54.5973,54.9371,54.4288,54.5813,265102.02756928,0
+VUG.US,D,20080611,000000,54.5903,54.6691,53.6953,53.7761,381753.22083081,0
+VUG.US,D,20080612,000000,53.9784,54.3581,53.5758,53.9176,269647.27017616,0
+VUG.US,D,20080613,000000,54.09,54.8156,54.09,54.7717,205965.71216892,0
+VUG.US,D,20080616,000000,54.411,55.0457,54.411,54.8973,184046.20444493,0
+VUG.US,D,20080617,000000,55.1833,55.1833,54.686,54.7119,237297.7852119,0
+VUG.US,D,20080618,000000,54.5026,54.6163,54.082,54.2754,423724.97436015,0
+VUG.US,D,20080619,000000,54.1877,54.7986,53.9604,54.5455,450268.99051131,0
+VUG.US,D,20080620,000000,54.2913,54.2913,53.3555,53.5558,301739.89374807,0
+VUG.US,D,20080623,000000,53.8657,53.8657,53.5388,53.6694,300436.52285484,0
+VUG.US,D,20080624,000000,53.3973,53.6176,52.8751,53.1362,281705.70850935,0
+VUG.US,D,20080625,000000,53.1642,53.8827,53.1642,53.4472,654995.54713509,0
+VUG.US,D,20080626,000000,52.903,52.903,51.9562,51.9562,443217.34259938,0
+VUG.US,D,20080627,000000,52.0897,52.1745,51.5366,51.8625,392619.66176511,0
+VUG.US,D,20080630,000000,51.8526,52.314,51.7389,51.7728,333056.91631884,0
+VUG.US,D,20080701,000000,51.2475,52.0339,50.9914,52.0339,491179.18406758,0
+VUG.US,D,20080702,000000,52.2542,52.296,50.5579,50.6246,282711.08005285,0
+VUG.US,D,20080703,000000,50.9745,51.102,50.1742,50.6246,249216.75583597,0
+VUG.US,D,20080707,000000,50.8569,51.3043,49.935,50.522,466240.55161863,0
+VUG.US,D,20080708,000000,50.5499,51.11,49.935,51.0931,1269135.0824138,0
+VUG.US,D,20080709,000000,51.2475,51.3143,50.0217,50.1204,546681.31211208,0
+VUG.US,D,20080710,000000,49.9967,50.7044,49.7776,50.5908,599207.46011863,0
+VUG.US,D,20080711,000000,50.234,50.8121,49.5174,50.226,602756.36146532,0
+VUG.US,D,20080714,000000,50.522,50.9127,49.7854,50.0217,844599.38928409,0
+VUG.US,D,20080715,000000,49.4755,50.3376,48.9174,49.628,945724.51541565,0
+VUG.US,D,20080716,000000,49.6709,50.5499,49.3858,50.4073,653652.0416493,0
+VUG.US,D,20080717,000000,50.6166,50.9496,50.2858,50.7562,1178096.7827562,0
+VUG.US,D,20080718,000000,50.8729,50.8729,50.3555,50.6336,566493.75372693,0
+VUG.US,D,20080721,000000,50.8977,50.8977,50.4543,50.8041,486559.69246449,0
+VUG.US,D,20080722,000000,50.5648,51.0362,50.3715,51.0273,691254.14141422,0
+VUG.US,D,20080723,000000,51.2147,51.3881,50.9047,51.118,763686.0439633,0
+VUG.US,D,20080724,000000,51.3323,51.3323,50.0317,50.1472,636313.89766548,0
+VUG.US,D,20080725,000000,50.512,50.5748,50.2,50.4871,425650.43143799,0
+VUG.US,D,20080728,000000,50.8041,50.8041,49.7336,49.9529,357902.2358401,0
+VUG.US,D,20080729,000000,50.1034,50.6775,49.9529,50.6436,545799.35444068,0
+VUG.US,D,20080730,000000,50.9566,51.4768,50.8041,51.4598,430745.51796286,0
+VUG.US,D,20080731,000000,51.118,51.6293,50.8897,50.9217,645868.94078805,0
+VUG.US,D,20080801,000000,51.0273,51.0931,50.2688,50.4791,571797.54013309,0
+VUG.US,D,20080804,000000,50.4543,50.4702,49.8044,49.8841,350514.46071551,0
+VUG.US,D,20080805,000000,50.3635,51.127,50.1393,51.127,390078.13869156,0
+VUG.US,D,20080806,000000,50.9566,51.6941,50.9496,51.6024,515620.14756885,0
+VUG.US,D,20080807,000000,51.3602,51.5106,50.8649,50.9655,335560.31152947,0
+VUG.US,D,20080808,000000,50.9655,51.9302,50.7293,51.8526,406752.05516859,0
+VUG.US,D,20080811,000000,51.8974,52.3937,51.7199,52.0987,370335.93261368,0
+VUG.US,D,20080812,000000,52.1306,52.1655,51.7389,51.8346,392402.93496532,0
+VUG.US,D,20080813,000000,51.8176,52.289,51.5106,52.0439,589181.83889835,0
+VUG.US,D,20080814,000000,51.5266,52.4545,51.5266,52.2542,476101.62100943,0
+VUG.US,D,20080815,000000,52.3408,52.4814,52.0439,52.1844,404779.4399445,0
+VUG.US,D,20080818,000000,52.597,52.597,51.4768,51.9054,345452.48522949,0
+VUG.US,D,20080819,000000,51.5705,51.5705,51.1738,51.3602,308697.22536749,0
+VUG.US,D,20080820,000000,51.6024,51.7648,51.2745,51.6383,304248.30578276,0
+VUG.US,D,20080821,000000,51.4938,51.8794,51.1987,51.7648,403847.31403241,0
+VUG.US,D,20080822,000000,52.1237,52.296,51.9213,52.2712,292233.01213656,0
+VUG.US,D,20080825,000000,51.9054,52.0249,51.1818,51.3143,601610.51884787,0
+VUG.US,D,20080826,000000,51.2385,51.5795,51.127,51.415,375260.4471202,0
+VUG.US,D,20080827,000000,51.5446,51.9811,51.3881,51.7997,687928.99042102,0
+VUG.US,D,20080828,000000,52.1237,52.323,51.9811,52.2791,544796.99299163,0
+VUG.US,D,20080829,000000,52.0807,52.1237,51.4688,51.5366,403668.71509554,0
+VUG.US,D,20080902,000000,52.006,52.1745,50.8041,51.0362,833988.80637732,0
+VUG.US,D,20080903,000000,50.8649,50.9127,50.1034,50.4612,550419.8494086,0
+VUG.US,D,20080904,000000,50.0047,50.1642,48.9094,49.028,1284307.9651294,0
+VUG.US,D,20080905,000000,48.8307,49.1835,48.16,49.046,772953.12138428,0
+VUG.US,D,20080908,000000,50.4971,51.0742,48.8736,49.5663,595053.52978917,0
+VUG.US,D,20080909,000000,49.6121,49.6211,47.9048,47.9507,698850.61642009,0
+VUG.US,D,20080910,000000,48.442,48.9374,48.15,48.5446,617926.23408634,0
+VUG.US,D,20080911,000000,48.16,49.4038,47.8969,49.3678,659299.98218663,0
+VUG.US,D,20080912,000000,49.0978,49.7686,48.8546,49.7686,536657.69762144,0
+VUG.US,D,20080915,000000,47.1523,49.1765,47.1344,47.9327,1353535.1204629,0
+VUG.US,D,20080916,000000,46.8653,48.4749,46.7586,48.2915,1354355.8728806,0
+VUG.US,D,20080917,000000,47.7404,47.846,45.7042,46.0939,1689885.0801009,0
+VUG.US,D,20080918,000000,46.8234,47.9855,45.2477,47.5241,1134045.0539677,0
+VUG.US,D,20080919,000000,49.2952,50.7203,46.2613,48.9374,723032.71179938,0
+VUG.US,D,20080922,000000,48.9374,49.8214,47.4155,47.4523,457870.48234126,0
+VUG.US,D,20080923,000000,47.4793,48.0722,46.7387,46.7387,608080.21516776,0
+VUG.US,D,20080924,000000,48.0972,48.0972,46.2365,46.8832,986063.79439282,0
+VUG.US,D,20080925,000000,47.8371,47.9855,46.9012,47.5669,583700.45692014,0
+VUG.US,D,20080926,000000,47.1344,47.4523,46.4806,47.3537,386212.17406368,0
+VUG.US,D,20080929,000000,46.5454,46.5623,43.3561,44.0927,911167.62786086,0
+VUG.US,D,20080930,000000,45.482,45.6693,44.0827,45.6693,702267.07361135,0
+VUG.US,D,20081001,000000,45.0614,45.2737,44.3378,44.874,706111.96757813,0
+VUG.US,D,20081002,000000,44.5571,44.573,42.5339,42.6406,535374.39402449,0
+VUG.US,D,20081003,000000,43.3163,44.1724,42.0545,42.184,3221807.4274584,0
+VUG.US,D,20081006,000000,40.6223,41.1117,38.3788,40.4449,1692368.4080152,0
+VUG.US,D,20081007,000000,40.9801,41.0299,38.1835,38.335,2297707.4305114,0
+VUG.US,D,20081008,000000,37.1849,39.3855,37.1062,37.8766,1406238.8640415,0
+VUG.US,D,20081009,000000,38.326,39.0297,35.7397,36.3148,1893224.9865519,0
+VUG.US,D,20081010,000000,33.3368,43.7349,32.8256,35.2225,3000941.7478033,0
+VUG.US,D,20081013,000000,37.3832,39.4931,36.2132,39.4293,1333908.3013386,0
+VUG.US,D,20081014,000000,42.9126,42.9126,37.6713,38.7038,3414316.0107436,0
+VUG.US,D,20081015,000000,37.9044,37.9114,34.8139,34.8229,713594.05899522,0
+VUG.US,D,20081016,000000,35.3361,36.4843,33.3777,36.4843,1091698.0419979,0
+VUG.US,D,20081017,000000,35.6799,37.9782,35.4178,36.4115,831971.03973662,0
+VUG.US,D,20081020,000000,37.0075,38.046,36.4205,38.046,940465.88042611,0
+VUG.US,D,20081021,000000,37.6104,38.04,36.7364,36.7822,566882.05590991,0
+VUG.US,D,20081022,000000,36.0198,36.1334,33.7684,34.6723,885635.00344209,0
+VUG.US,D,20081023,000000,34.9773,35.4078,32.8814,34.7152,1062127.8775681,0
+VUG.US,D,20081024,000000,31.9246,34.2109,31.9246,33.5441,936915.97571461,0
+VUG.US,D,20081027,000000,32.985,33.9976,32.2126,32.2853,1274344.5525275,0
+VUG.US,D,20081028,000000,33.4215,35.6879,32.2515,35.6441,1052048.0746479,0
+VUG.US,D,20081029,000000,35.7856,37.167,35.3092,35.4946,1057768.2574518,0
+VUG.US,D,20081030,000000,37.0444,37.1759,35.9132,36.9557,929456.96168824,0
+VUG.US,D,20081031,000000,36.9815,38.04,36.4473,37.5357,822278.53563454,0
+VUG.US,D,20081103,000000,37.5258,37.7679,36.9557,37.3025,961770.32551919,0
+VUG.US,D,20081104,000000,38.345,38.7406,37.7959,38.7038,1144399.778847,0
+VUG.US,D,20081105,000000,38.2752,38.4895,36.6566,36.7822,809264.89399854,0
+VUG.US,D,20081106,000000,36.1852,36.6926,34.8657,34.9075,829554.93726479,0
+VUG.US,D,20081107,000000,35.2833,36.1165,35.1288,36.1165,893863.5982807,0
+VUG.US,D,20081110,000000,36.4943,36.8091,35.077,35.5883,976387.34412777,0
+VUG.US,D,20081111,000000,34.9942,35.3361,34.1132,34.6016,875576.27118296,0
+VUG.US,D,20081112,000000,33.7933,34.0594,32.8814,32.9332,842434.12801574,0
+VUG.US,D,20081113,000000,33.1744,35.1208,31.4731,35.086,1699730.0956546,0
+VUG.US,D,20081114,000000,34.2208,35.1985,33.3458,33.3458,736979.48271229,0
+VUG.US,D,20081117,000000,33.1485,33.7614,32.6063,32.6701,953563.80470648,0
+VUG.US,D,20081118,000000,32.4438,33.1744,31.7223,32.9232,1101734.7002311,0
+VUG.US,D,20081119,000000,32.8884,33.2561,31.0137,31.0137,1302946.469912,0
+VUG.US,D,20081120,000000,30.6628,31.6196,29.0034,29.2645,1909728.3310106,0
+VUG.US,D,20081121,000000,29.8077,31.0665,28.7742,31.0665,2585495.5365226,0
+VUG.US,D,20081124,000000,31.4901,33.2382,31.2468,32.6441,1815174.2410451,0
+VUG.US,D,20081125,000000,33.2382,33.31,32.084,32.9052,1178963.6899554,0
+VUG.US,D,20081126,000000,32.3223,34.201,32.0312,34.201,2664813.5317893,0
+VUG.US,D,20081128,000000,33.7444,34.2836,33.7006,34.2836,581578.34033879,0
+VUG.US,D,20081201,000000,33.3188,33.3548,31.4461,31.5429,1498173.1684779,0
+VUG.US,D,20081202,000000,31.9615,32.4348,31.4013,32.4159,1566084.9125404,0
+VUG.US,D,20081203,000000,31.6864,33.2212,31.6196,33.1933,1050259.0751848,0
+VUG.US,D,20081204,000000,32.6441,33.2561,31.7322,32.2783,1023064.8786342,0
+VUG.US,D,20081205,000000,31.8569,33.4295,31.184,33.284,998177.41779077,0
+VUG.US,D,20081208,000000,34.1302,34.7769,33.877,34.4112,1849901.7006182,0
+VUG.US,D,20081209,000000,33.9467,34.7949,33.6418,33.8032,1565092.5847395,0
+VUG.US,D,20081210,000000,34.1382,34.5498,33.7006,34.1132,2944725.2240114,0
+VUG.US,D,20081211,000000,33.868,34.477,33.1565,33.3737,708920.38569218,0
+VUG.US,D,20081212,000000,32.5734,33.6498,32.4348,33.4644,1150524.3176709,0
+VUG.US,D,20081215,000000,33.7444,33.7444,32.8524,33.284,1214190.8252058,0
+VUG.US,D,20081216,000000,33.5631,34.7601,33.5531,34.6634,1164741.9970835,0
+VUG.US,D,20081217,000000,34.3235,35.0032,34.174,34.5588,1244014.8409336,0
+VUG.US,D,20081218,000000,34.6364,34.8229,33.7096,34.0415,1007531.7879505,0
+VUG.US,D,20081219,000000,34.3145,34.77,33.9897,34.2298,1656241.2545267,0
+VUG.US,D,20081222,000000,34.0335,34.0773,32.8524,33.4833,1727939.6973968,0
+VUG.US,D,20081223,000000,33.5721,33.8132,33.0299,33.1485,1300064.8061664,0
+VUG.US,D,20081224,000000,33.2382,33.3737,33.0967,33.274,481630.1611339,0
+VUG.US,D,20081226,000000,33.4644,33.4983,33.2282,33.4385,693232.77682719,0
+VUG.US,D,20081229,000000,33.4983,33.5351,32.8435,33.274,1410888.456589,0
+VUG.US,D,20081230,000000,33.589,34.1132,33.4295,34.0963,1522849.9227104,0
+VUG.US,D,20081231,000000,34.0773,34.7311,34.0235,34.5588,1148757.3922336,0
+VUG.US,D,20090102,000000,34.5408,35.7487,34.3843,35.6171,905257.80910711,0
+VUG.US,D,20090105,000000,35.4696,35.9749,35.2315,35.7059,1246465.0578091,0
+VUG.US,D,20090106,000000,36.0019,36.3517,35.6969,36.0567,1293986.422124,0
+VUG.US,D,20090107,000000,35.4348,35.6531,34.9145,35.1457,1082952.7142802,0
+VUG.US,D,20090108,000000,34.8737,35.2494,34.6016,35.2494,775284.94121173,0
+VUG.US,D,20090109,000000,35.2923,35.3012,34.4211,34.5039,908815.74073713,0
+VUG.US,D,20090112,000000,34.5129,34.5129,33.6249,33.8222,1771013.1454918,0
+VUG.US,D,20090113,000000,33.7684,34.156,33.5721,33.9129,911646.23287708,0
+VUG.US,D,20090114,000000,33.4136,33.4733,32.6871,32.9142,934010.23121362,0
+VUG.US,D,20090115,000000,32.8355,33.4215,32.1707,33.1833,1124833.1616115,0
+VUG.US,D,20090116,000000,33.6578,33.7344,32.8355,33.5083,1327017.1917969,0
+VUG.US,D,20090120,000000,33.3777,33.4385,31.9704,32.0142,1356318.4544566,0
+VUG.US,D,20090121,000000,32.5016,33.2382,32.0142,33.1744,1641277.0716925,0
+VUG.US,D,20090122,000000,32.6163,33.2382,32.2515,32.8086,1573802.7946888,0
+VUG.US,D,20090123,000000,32.1369,33.3188,32.0482,32.9422,1738649.6134202,0
+VUG.US,D,20090126,000000,33.0807,33.7444,32.8524,33.1833,1227058.9789439,0
+VUG.US,D,20090127,000000,33.3648,33.6926,33.1654,33.5271,760538.48854216,0
+VUG.US,D,20090128,000000,34.0684,34.6982,33.9897,34.4112,1030357.3341015,0
+VUG.US,D,20090129,000000,34.0684,34.1382,33.5351,33.589,854593.90619514,0
+VUG.US,D,20090130,000000,33.6498,33.8032,32.7389,32.8714,973892.97920047,0
+VUG.US,D,20090202,000000,32.5016,33.1395,32.4249,32.9142,791186.26678207,0
+VUG.US,D,20090203,000000,33.0807,33.7186,32.7319,33.589,794009.73536833,0
+VUG.US,D,20090204,000000,33.7006,34.201,33.4136,33.4733,1810398.224531,0
+VUG.US,D,20090205,000000,33.2212,34.3475,33.1485,34.156,1394493.4755302,0
+VUG.US,D,20090206,000000,34.184,35.059,34.1042,34.9075,1458061.6533135,0
+VUG.US,D,20090209,000000,34.8996,35.1557,34.6364,34.9145,766869.72051773,0
+VUG.US,D,20090210,000000,34.6634,34.9694,33.4295,33.6338,1161269.3514626,0
+VUG.US,D,20090211,000000,33.7614,33.9467,33.3368,33.7096,1344759.6918007,0
+VUG.US,D,20090212,000000,33.2471,33.9807,32.9581,33.9209,1282373.4777682,0
+VUG.US,D,20090213,000000,33.8959,34.184,33.6578,33.7684,706301.60352795,0
+VUG.US,D,20090217,000000,32.7319,32.9332,32.398,32.4836,1352831.7617284,0
+VUG.US,D,20090218,000000,32.7488,32.8256,32.1707,32.5016,681438.22344004,0
+VUG.US,D,20090219,000000,32.8086,32.9332,32.1548,32.2515,720506.23919804,0
+VUG.US,D,20090220,000000,31.7223,32.398,31.5429,32.0312,1134192.5485954,0
+VUG.US,D,20090223,000000,32.2415,32.3133,30.8144,30.898,1064474.7478678,0
+VUG.US,D,20090224,000000,31.1023,32.0053,30.9569,31.8139,936981.19442751,0
+VUG.US,D,20090225,000000,31.6346,32.0482,31.1302,31.4461,1353583.2819739,0
+VUG.US,D,20090226,000000,31.797,31.8737,30.7874,30.7874,793736.82013896,0
+VUG.US,D,20090227,000000,30.4914,31.0227,30.2911,30.4116,1155082.6040202,0
+VUG.US,D,20090302,000000,29.8356,30.1147,29.128,29.2157,2710611.1153539,0
+VUG.US,D,20090303,000000,29.6104,29.6711,28.9695,29.2217,1507981.0595336,0
+VUG.US,D,20090304,000000,29.6622,30.3668,29.4678,29.9154,1098913.2383745,0
+VUG.US,D,20090305,000000,29.4439,29.6871,28.7004,28.8539,1259833.8905892,0
+VUG.US,D,20090306,000000,29.0672,29.3981,28.1742,28.7682,1569996.028585,0
+VUG.US,D,20090309,000000,28.5559,29.2217,28.2928,28.4015,1145563.682031,0
+VUG.US,D,20090310,000000,28.83,29.9322,28.83,29.9064,1118101.5870751,0
+VUG.US,D,20090311,000000,30.2223,30.4834,29.8964,30.1147,2613176.3650078,0
+VUG.US,D,20090312,000000,30.1705,31.228,29.8536,31.1662,1039549.1591614,0
+VUG.US,D,20090313,000000,31.3923,31.3923,30.8622,31.3565,1122567.5638617,0
+VUG.US,D,20090316,000000,31.6694,31.8737,31.0924,31.1113,1217939.3961506,0
+VUG.US,D,20090317,000000,31.2468,32.0661,31.0665,32.0661,640588.23177261,0
+VUG.US,D,20090318,000000,31.9525,32.8884,31.6196,32.4159,1594959.7451542,0
+VUG.US,D,20090319,000000,32.8614,32.9142,32.1797,32.2415,1123925.116455,0
+VUG.US,D,20090320,000000,32.4678,32.5983,31.6614,31.8299,818295.17732344,0
+VUG.US,D,20090323,000000,32.5445,33.7186,32.3461,33.6767,756509.97881444,0
+VUG.US,D,20090324,000000,33.5173,33.7006,33.1485,33.2212,858536.12654886,0
+VUG.US,D,20090325,000000,33.3278,33.7444,32.4249,33.2212,1203181.906468,0
+VUG.US,D,20090326,000000,33.5531,34.1382,33.4733,34.1132,1315103.2379969,0
+VUG.US,D,20090327,000000,33.7614,33.8132,33.3648,33.4644,835670.44580538,0
+VUG.US,D,20090330,000000,32.7727,32.8614,32.2047,32.6063,1378406.5274693,0
+VUG.US,D,20090331,000000,32.9422,33.4733,32.6791,32.6791,1572516.4809974,0
+VUG.US,D,20090401,000000,32.5106,33.3648,32.3292,33.2382,1362318.5760436,0
+VUG.US,D,20090402,000000,33.9737,34.77,33.868,34.2647,559663.84943887,0
+VUG.US,D,20090403,000000,34.3843,34.5676,34.0235,34.5676,653383.13987918,0
+VUG.US,D,20090406,000000,34.2557,34.3395,33.7524,34.2498,734215.21265005,0
+VUG.US,D,20090407,000000,33.8591,33.9029,33.4295,33.4833,3210104.1802693,0
+VUG.US,D,20090408,000000,33.7524,34.1461,33.5531,34.0065,693663.22033234,0
+VUG.US,D,20090409,000000,34.7311,35.077,34.5498,34.9434,916655.03002796,0
+VUG.US,D,20090413,000000,34.8657,35.1288,34.5039,34.9145,687976.14856727,0
+VUG.US,D,20090414,000000,34.6186,34.8916,34.3574,34.4251,653261.73273671,0
+VUG.US,D,20090415,000000,34.2926,34.6275,34.1202,34.6106,816021.5526552,0
+VUG.US,D,20090416,000000,34.8487,35.4518,34.5936,35.2923,561412.71430945,0
+VUG.US,D,20090417,000000,35.5195,35.5713,35.077,35.3899,577926.09241627,0
+VUG.US,D,20090420,000000,34.8836,34.8916,34.2109,34.3006,634592.12364487,0
+VUG.US,D,20090421,000000,34.0863,34.7949,34.0863,34.7311,1203361.5087697,0
+VUG.US,D,20090422,000000,34.5408,35.3271,34.4431,34.6723,870760.12007635,0
+VUG.US,D,20090423,000000,34.7601,34.8996,34.2747,34.8487,917448.69159573,0
+VUG.US,D,20090424,000000,35.1985,35.6969,35.0032,35.4178,1085420.9917223,0
+VUG.US,D,20090427,000000,35.1457,35.7138,35.05,35.2743,909990.68093418,0
+VUG.US,D,20090428,000000,34.9773,35.5354,34.8657,35.1647,569216.8858318,0
+VUG.US,D,20090429,000000,35.5544,36.3148,35.4776,35.8952,992736.17040511,0
+VUG.US,D,20090430,000000,36.3596,36.6397,35.7228,35.9291,823290.93073175,0
+VUG.US,D,20090501,000000,36.0198,36.1852,35.5883,36.0825,866414.54706743,0
+VUG.US,D,20090504,000000,36.256,36.9557,36.2201,36.9557,1044403.4381309,0
+VUG.US,D,20090505,000000,36.9207,36.9815,36.6218,36.9367,1029680.0628522,0
+VUG.US,D,20090506,000000,37.3293,37.3293,36.6566,37.0264,1011415.8131451,0
+VUG.US,D,20090507,000000,37.4011,37.4101,36.3248,36.5351,876422.10772106,0
+VUG.US,D,20090508,000000,37.0075,37.2178,36.5839,37.0344,828041.86312546,0
+VUG.US,D,20090511,000000,36.6566,36.9557,36.3786,36.6926,621297.53986098,0
+VUG.US,D,20090512,000000,36.9207,36.9557,36.256,36.6566,1141535.1723033,0
+VUG.US,D,20090513,000000,36.1523,36.266,35.7228,35.8424,1178654.6535927,0
+VUG.US,D,20090514,000000,35.9132,36.3427,35.8244,36.0657,540566.80693631,0
+VUG.US,D,20090515,000000,36.0019,36.3866,35.7487,35.9042,806023.0222849,0
+VUG.US,D,20090518,000000,36.2201,36.851,36.0297,36.843,656990.23638508,0
+VUG.US,D,20090519,000000,36.8091,37.157,36.6566,36.8689,770987.52971389,0
+VUG.US,D,20090520,000000,37.157,37.5606,36.7454,36.8271,1080614.8742638,0
+VUG.US,D,20090521,000000,36.4473,36.5271,35.8424,36.2201,925601.0307085,0
+VUG.US,D,20090522,000000,36.3088,36.5431,35.9749,36.1763,648346.24851351,0
+VUG.US,D,20090526,000000,35.949,37.2108,35.8324,37.1142,581566.29996101,0
+VUG.US,D,20090527,000000,37.121,37.3205,36.5351,36.557,577044.13474487,0
+VUG.US,D,20090528,000000,36.8012,37.157,36.3248,37.0164,624496.26688763,0
+VUG.US,D,20090529,000000,37.167,37.6015,36.9646,37.5945,527080.58047297,0
+VUG.US,D,20090601,000000,38.04,38.7406,37.9214,38.6181,767681.44265216,0
+VUG.US,D,20090602,000000,38.5204,38.9449,38.4138,38.7127,622361.10656369,0
+VUG.US,D,20090603,000000,38.4506,38.4706,37.9532,38.3699,460798.30086816,0
+VUG.US,D,20090604,000000,38.4895,38.6251,38.1745,38.5643,486034.93266683,0
+VUG.US,D,20090605,000000,38.8443,38.9977,38.3011,38.6251,524629.36023267,0
+VUG.US,D,20090608,000000,38.4138,38.7666,37.9682,38.5064,642465.52733938,0
+VUG.US,D,20090609,000000,38.6011,38.9449,38.4985,38.7127,710001.00959673,0
+VUG.US,D,20090610,000000,39.0795,39.0795,38.1487,38.6419,659990.29717857,0
+VUG.US,D,20090611,000000,38.7227,39.1812,38.6938,38.7746,756463.824033,0
+VUG.US,D,20090612,000000,38.5643,38.7406,38.2842,38.7406,590662.80536364,0
+VUG.US,D,20090615,000000,38.3878,38.3878,37.7231,37.9612,453444.64014724,0
+VUG.US,D,20090616,000000,38.0829,38.1287,37.3663,37.455,566435.55856773,0
+VUG.US,D,20090617,000000,37.4191,37.9214,37.2696,37.6015,760923.78063068,0
+VUG.US,D,20090618,000000,37.6961,37.9782,37.464,37.7679,626629.42048193,0
+VUG.US,D,20090619,000000,38.056,38.2423,37.7859,37.9264,354697.48862457,0
+VUG.US,D,20090622,000000,37.6354,37.6623,36.9127,36.9467,422345.34774108,0
+VUG.US,D,20090623,000000,36.9985,37.0682,36.7194,36.9127,402608.15848727,0
+VUG.US,D,20090624,000000,37.1142,37.4729,36.9557,37.157,689182.19307356,0
+VUG.US,D,20090625,000000,37.0344,38.0131,36.9467,37.9454,367761.29850127,0
+VUG.US,D,20090626,000000,37.8666,38.04,37.7321,37.8586,298065.57179963,0
+VUG.US,D,20090629,000000,38.031,38.2583,37.7959,38.1835,308096.20984398,0
+VUG.US,D,20090630,000000,38.2085,38.335,37.6961,37.9264,5384201.0791701,0
+VUG.US,D,20090701,000000,38.1387,38.3958,37.9942,38.031,554093.16799221,0
+VUG.US,D,20090702,000000,37.6443,37.6443,37.0962,37.129,382146.53983784,0
+VUG.US,D,20090706,000000,36.8271,37.121,36.6836,37.0872,556993.89566913,0
+VUG.US,D,20090707,000000,37.0603,37.1062,36.3248,36.3517,1873678.4366127,0
+VUG.US,D,20090708,000000,36.5201,36.6477,36.0825,36.5111,539972.8149665,0
+VUG.US,D,20090709,000000,36.7364,36.8012,36.4404,36.551,397653.54303634,0
+VUG.US,D,20090710,000000,36.4205,36.7822,36.2998,36.5271,1473605.7810101,0
+VUG.US,D,20090713,000000,36.6218,37.2447,36.2301,37.2347,919474.48515496,0
+VUG.US,D,20090714,000000,37.3115,37.455,37.0603,37.446,399968.30566195,0
+VUG.US,D,20090715,000000,37.9044,38.4985,37.8586,38.4895,418745.27478888,0
+VUG.US,D,20090716,000000,38.3958,39.0217,38.326,38.9171,360975.54226501,0
+VUG.US,D,20090717,000000,38.9171,39.0715,38.7506,39.0715,430422.4344928,0
+VUG.US,D,20090720,000000,39.2898,39.4851,39.0377,39.4463,845302.74801861,0
+VUG.US,D,20090721,000000,39.7194,39.7433,39.1154,39.5888,515177.66368593,0
+VUG.US,D,20090722,000000,39.4751,39.8509,39.4463,39.6426,519127.91095817,0
+VUG.US,D,20090723,000000,39.6696,40.6123,39.6236,40.436,475642.07992467,0
+VUG.US,D,20090724,000000,40.14,40.5416,39.9476,40.5048,574190.56521419,0
+VUG.US,D,20090727,000000,40.42,40.5416,40.0941,40.436,574671.17696004,0
+VUG.US,D,20090728,000000,40.2715,40.4978,39.9815,40.4449,496208.04851474,0
+VUG.US,D,20090729,000000,40.2625,40.3751,40.0343,40.3313,429988.9808932,0
+VUG.US,D,20090730,000000,40.7927,41.1277,40.6054,40.6383,663788.03299911,0
+VUG.US,D,20090731,000000,40.5964,40.9302,40.5316,40.6283,590461.12903605,0
+VUG.US,D,20090803,000000,41.0399,41.2562,40.7599,41.1964,497282.65223041,0
+VUG.US,D,20090804,000000,41.1445,41.318,40.997,41.1884,474439.04551283,0
+VUG.US,D,20090805,000000,41.2562,41.2562,40.6911,40.8934,465857.26625973,0
+VUG.US,D,20090806,000000,41.0668,41.0668,40.4529,40.6054,1458104.7980005,0
+VUG.US,D,20090807,000000,40.9552,41.292,40.7339,41.0748,451500.11913794,0
+VUG.US,D,20090810,000000,40.9462,41.0399,40.7001,40.9552,472246.69339451,0
+VUG.US,D,20090811,000000,40.7519,40.8844,40.5136,40.5864,513765.92939281,0
+VUG.US,D,20090812,000000,40.5416,41.338,40.5416,40.997,367317.81125353,0
+VUG.US,D,20090813,000000,41.1805,41.301,40.8017,41.2831,415189.34988849,0
+VUG.US,D,20090814,000000,41.301,41.301,40.5964,40.9214,418805.47667771,0
+VUG.US,D,20090817,000000,40.2715,40.2865,39.9207,40.0084,412728.09600005,0
+VUG.US,D,20090818,000000,40.0253,40.4529,40.0084,40.3383,1816504.7027883,0
+VUG.US,D,20090819,000000,40.0084,40.7678,39.9904,40.6731,436125.56009488,0
+VUG.US,D,20090820,000000,40.7269,41.1445,40.6283,41.0668,359279.85572956,0
+VUG.US,D,20090821,000000,41.3468,41.7416,41.2143,41.6628,615988.73663075,0
+VUG.US,D,20090824,000000,41.8282,41.9747,41.5123,41.6369,506217.615898,0
+VUG.US,D,20090825,000000,41.8103,42.0645,41.5931,41.6628,501521.86856905,0
+VUG.US,D,20090826,000000,41.6189,41.8861,41.5033,41.7256,384749.26816505,0
+VUG.US,D,20090827,000000,41.7256,41.8781,41.1964,41.8282,356678.13076717,0
+VUG.US,D,20090828,000000,42.1602,42.22,41.5213,41.7416,369107.8140815,0
+VUG.US,D,20090831,000000,41.4077,41.4765,41.1625,41.4336,319141.24971516,0
+VUG.US,D,20090901,000000,41.2741,41.7924,40.6383,40.7269,380182.95489709,0
+VUG.US,D,20090902,000000,40.6054,40.8655,40.5316,40.6911,291510.58947057,0
+VUG.US,D,20090903,000000,40.9462,41.023,40.5416,40.9881,357518.9504812,0
+VUG.US,D,20090904,000000,40.9881,41.5931,40.9552,41.5831,259116.9564545,0
+VUG.US,D,20090908,000000,41.9229,41.9489,41.6967,41.9319,298875.28720444,0
+VUG.US,D,20090909,000000,41.9917,42.3345,41.8103,42.184,359784.54823094,0
+VUG.US,D,20090910,000000,42.2289,42.6604,42.1183,42.6505,317090.37203559,0
+VUG.US,D,20090911,000000,42.7223,42.8339,42.4571,42.7033,246419.37473487,0
+VUG.US,D,20090914,000000,42.4153,42.8598,42.3794,42.8249,327957.81633471,0
+VUG.US,D,20090915,000000,42.9286,43.0601,42.6146,42.9535,351413.47558875,0
+VUG.US,D,20090916,000000,43.1109,43.5176,42.9535,43.5106,557713.30824069,0
+VUG.US,D,20090917,000000,43.4728,43.7349,43.2803,43.4628,401367.99957731,0
+VUG.US,D,20090918,000000,43.69,43.69,43.382,43.5266,228278.53889994,0
+VUG.US,D,20090921,000000,43.2714,43.5794,43.1478,43.5176,318962.65077829,0
+VUG.US,D,20090922,000000,43.7349,43.7787,43.4916,43.6631,436334.25997617,0
+VUG.US,D,20090923,000000,43.8046,44.0049,43.2635,43.3083,385292.08852935,0
+VUG.US,D,20090924,000000,43.3242,43.3641,42.6505,42.8429,516794.08440109,0
+VUG.US,D,20090925,000000,42.6943,42.9196,42.4661,42.5628,235784.71107257,0
+VUG.US,D,20090928,000000,42.8079,43.4338,42.7581,43.2275,195738.41462105,0
+VUG.US,D,20090929,000000,43.3242,43.5266,43.078,43.2027,285251.59976159,0
+VUG.US,D,20090930,000000,43.3163,43.4159,42.6046,43.102,514231.49066644,0
+VUG.US,D,20091001,000000,43.0063,43.0063,42.0734,42.0834,347393.99614435,0
+VUG.US,D,20091002,000000,41.7684,42.193,41.7416,42.0196,2179887.3172418,0
+VUG.US,D,20091005,000000,42.1023,42.5538,41.9489,42.3973,1349256.7728965,0
+VUG.US,D,20091006,000000,42.6844,43.1927,42.6604,43.0432,599108.12700206,0
+VUG.US,D,20091007,000000,42.9804,43.1478,42.8947,43.1299,271561.69024103,0
+VUG.US,D,20091008,000000,43.373,43.7249,43.2893,43.5176,345820.72011619,0
+VUG.US,D,20091009,000000,43.4728,43.8046,43.4438,43.7787,267797.06545937,0
+VUG.US,D,20091012,000000,43.987,44.1544,43.7159,43.8983,181432.43910477,0
+VUG.US,D,20091013,000000,43.8226,43.9681,43.6292,43.8923,283247.88022828,0
+VUG.US,D,20091014,000000,44.3288,44.5401,44.1445,44.4783,5666238.9014329,0
+VUG.US,D,20091015,000000,44.3288,44.6886,44.284,44.6089,417328.52367168,0
+VUG.US,D,20091016,000000,44.3647,44.582,44.1803,44.4783,361910.67827154,0
+VUG.US,D,20091019,000000,44.5301,44.9329,44.3996,44.8919,292369.46975125,0
+VUG.US,D,20091020,000000,44.9009,44.9169,44.3906,44.6258,361326.71994987,0
+VUG.US,D,20091021,000000,44.6089,45.0773,44.293,44.293,340932.32674297,0
+VUG.US,D,20091022,000000,44.2252,44.7484,43.9412,44.6169,371336.28733312,0
+VUG.US,D,20091023,000000,44.9009,44.9169,44.1205,44.266,480367.92819804,0
+VUG.US,D,20091026,000000,44.302,44.8022,43.8146,43.8754,586166.72763265,0
+VUG.US,D,20091027,000000,43.9162,44.1026,43.5106,43.5963,356305.88242122,0
+VUG.US,D,20091028,000000,43.5006,43.6203,42.7831,42.7911,378395.96216357,0
+VUG.US,D,20091029,000000,43.1299,43.6631,43.0681,43.5963,330166.22229005,0
+VUG.US,D,20091030,000000,43.5355,43.6033,42.4731,42.5339,811333.83224475,0
+VUG.US,D,20091102,000000,42.6604,43.2116,42.3705,42.8598,542797.28691756,0
+VUG.US,D,20091103,000000,42.6316,42.9704,42.5438,42.9614,476770.86534028,0
+VUG.US,D,20091104,000000,43.2803,43.6381,43.092,43.1209,459911.32637268,0
+VUG.US,D,20091105,000000,43.4438,43.9332,43.3481,43.9252,343730.71120888,0
+VUG.US,D,20091106,000000,43.7707,44.1724,43.6541,44.0927,312737.77547298,0
+VUG.US,D,20091109,000000,44.4165,45.0185,44.3647,45.0185,285886.72968879,0
+VUG.US,D,20091110,000000,44.9407,45.159,44.8022,45.0365,488310.56406471,0
+VUG.US,D,20091111,000000,45.3095,45.5009,45.0544,45.2827,565031.85119312,0
+VUG.US,D,20091112,000000,45.2029,45.3983,44.7744,44.8471,594027.08758458,0
+VUG.US,D,20091113,000000,44.9906,45.2737,44.7654,45.151,492052.11145566,0
+VUG.US,D,20091116,000000,45.4162,45.8657,45.3703,45.7541,574232.70653637,0
+VUG.US,D,20091117,000000,45.6614,45.7989,45.4341,45.7889,479521.08829512,0
+VUG.US,D,20091118,000000,45.7112,45.8089,45.4162,45.6693,548396.062579,0
+VUG.US,D,20091119,000000,45.4072,45.4072,44.7943,45.1152,411677.57303992,0
+VUG.US,D,20091120,000000,44.9009,45.0454,44.7484,44.9587,396602.01671139,0
+VUG.US,D,20091123,000000,45.4251,45.7541,45.3623,45.482,654647.37954468,0
+VUG.US,D,20091124,000000,45.5646,45.5646,45.159,45.5009,526361.16790142,0
+VUG.US,D,20091125,000000,45.5886,45.7291,45.482,45.7042,255850.00062051,0
+VUG.US,D,20091127,000000,44.5222,45.2926,44.3737,45.0185,191886.49710058,0
+VUG.US,D,20091130,000000,45.0275,45.159,44.7156,45.0704,391810.94972512,0
+VUG.US,D,20091201,000000,45.3435,45.8507,45.3435,45.6773,553917.57914978,0
+VUG.US,D,20091202,000000,45.7291,46.0002,45.5806,45.6514,338511.20744708,0
+VUG.US,D,20091203,000000,45.7989,45.9654,45.3095,45.3533,272920.24619903,0
+VUG.US,D,20091204,000000,45.9195,46.1367,45.0773,45.5448,567790.10106646,0
+VUG.US,D,20091207,000000,45.5886,45.7112,45.3015,45.4251,439413.58658997,0
+VUG.US,D,20091208,000000,45.2029,45.2477,44.7843,44.9906,478405.34662209,0
+VUG.US,D,20091209,000000,44.9757,45.2298,44.6786,45.2119,259424.98945237,0
+VUG.US,D,20091210,000000,45.465,45.6514,45.3893,45.5088,416210.77526902,0
+VUG.US,D,20091211,000000,45.7112,45.7889,45.4501,45.6145,314030.10935326,0
+VUG.US,D,20091214,000000,45.9822,46.069,45.7889,46.069,348874.96260964,0
+VUG.US,D,20091215,000000,45.8407,46.1367,45.7799,45.8836,338724.92415244,0
+VUG.US,D,20091216,000000,46.1119,46.2523,45.9115,45.9822,425371.49601973,0
+VUG.US,D,20091217,000000,45.7451,45.7799,45.3803,45.465,900838.99046679,0
+VUG.US,D,20091218,000000,45.7291,45.8179,45.4072,45.7989,557011.95623578,0
+VUG.US,D,20091221,000000,46.069,46.4028,45.9753,46.2803,334577.01401187,0
+VUG.US,D,20091222,000000,46.2085,46.4467,46.1747,46.3938,613472.29767754,0
+VUG.US,D,20091223,000000,46.4467,46.6879,46.353,46.6719,479690.65694868,0
+VUG.US,D,20091224,000000,46.7956,46.9161,46.7049,46.9012,690863.83250162,0
+VUG.US,D,20091228,000000,47.0825,47.0915,46.8056,47.0059,236016.48834458,0
+VUG.US,D,20091229,000000,47.1274,47.1274,46.8922,46.9092,354381.4287082,0
+VUG.US,D,20091230,000000,46.7956,46.953,46.7218,46.9161,305499.50170567,0
+VUG.US,D,20091231,000000,46.963,47.0138,46.4118,46.4118,281067.56848773,0
+VUG.US,D,20100104,000000,46.8144,47.1912,46.8056,47.1912,567262.33117436,0
+VUG.US,D,20100105,000000,47.1623,47.3288,46.9869,47.3118,841571.2342758,0
+VUG.US,D,20100106,000000,47.2849,47.4255,47.1912,47.3288,594276.92542323,0
+VUG.US,D,20100107,000000,47.1723,47.4075,47.0397,47.3985,311996.28887553,0
+VUG.US,D,20100108,000000,47.227,47.6836,47.1623,47.6836,476150.78588531,0
+VUG.US,D,20100111,000000,47.9048,47.9048,47.4075,47.6427,493491.93996358,0
+VUG.US,D,20100112,000000,47.3118,47.3895,46.944,47.1623,545818.41837215,0
+VUG.US,D,20100113,000000,47.3288,47.7025,47.0059,47.5998,391520.97729392,0
+VUG.US,D,20100114,000000,47.4882,47.7762,47.4703,47.6836,387122.22594987,0
+VUG.US,D,20100115,000000,47.6098,47.7404,47.0317,47.1723,511480.26434679,0
+VUG.US,D,20100119,000000,47.2182,47.7832,47.1723,47.7762,615129.85635007,0
+VUG.US,D,20100120,000000,47.4344,47.4344,46.7866,47.2102,467530.87876928,0
+VUG.US,D,20100121,000000,47.2849,47.4155,46.3938,46.4806,760585.64668841,0
+VUG.US,D,20100122,000000,46.3251,46.4208,45.2637,45.3015,782747.96869736,0
+VUG.US,D,20100125,000000,45.6334,45.7541,45.3983,45.5168,837919.98971809,0
+VUG.US,D,20100126,000000,45.4501,45.8926,45.2208,45.4501,384968.00169447,0
+VUG.US,D,20100127,000000,45.3435,45.7291,45.0454,45.6614,619261.71265362,0
+VUG.US,D,20100128,000000,45.7112,45.7451,44.6498,44.9239,787909.27729995,0
+VUG.US,D,20100129,000000,45.151,45.3893,44.1634,44.275,925869.93247862,0
+VUG.US,D,20100201,000000,44.5063,44.9906,44.4883,44.9657,616944.94329838,0
+VUG.US,D,20100202,000000,45.1052,45.5168,44.8551,45.4251,409260.46720329,0
+VUG.US,D,20100203,000000,45.2567,45.482,45.177,45.3623,321671.73577576,0
+VUG.US,D,20100204,000000,45.0454,45.0454,43.9252,43.9252,756371.51447012,0
+VUG.US,D,20100205,000000,43.9252,44.1544,43.2535,44.0747,923117.70279415,0
+VUG.US,D,20100208,000000,44.0557,44.3996,43.8305,43.8494,477708.00807645,0
+VUG.US,D,20100209,000000,44.302,44.8192,44.0827,44.4335,700557.3399685,0
+VUG.US,D,20100210,000000,44.4086,44.5481,43.9601,44.293,409928.70816932,0
+VUG.US,D,20100211,000000,44.275,44.9507,44.0299,44.8919,382625.14485406,0
+VUG.US,D,20100212,000000,44.4963,44.9239,44.302,44.9239,350459.27565075,0
+VUG.US,D,20100216,000000,45.2298,45.6334,45.1052,45.5806,447315.08449925,0
+VUG.US,D,20100217,000000,45.7709,45.9115,45.6424,45.9115,448789.02741085,0
+VUG.US,D,20100218,000000,45.8577,46.2365,45.8089,46.1547,499560.29035791,0
+VUG.US,D,20100219,000000,46.069,46.361,45.9115,46.1985,444397.29962049,0
+VUG.US,D,20100222,000000,46.361,46.361,46.0102,46.1367,564109.75892916,0
+VUG.US,D,20100223,000000,46.0272,46.077,45.4072,45.5088,544399.66052533,0
+VUG.US,D,20100224,000000,45.6514,46.0172,45.6245,45.9474,406492.1836818,0
+VUG.US,D,20100225,000000,45.3533,45.9654,45.159,45.9115,472623.95856453,0
+VUG.US,D,20100226,000000,45.9474,46.077,45.6773,45.9912,292475.82642152,0
+VUG.US,D,20100301,000000,46.1547,46.5773,46.1367,46.5454,367894.74602152,0
+VUG.US,D,20100302,000000,46.7487,46.8922,46.5843,46.664,394778.90284458,0
+VUG.US,D,20100303,000000,46.7676,47.1005,46.664,46.7387,702936.31794221,0
+VUG.US,D,20100304,000000,46.8574,46.9341,46.6021,46.8922,367053.92630749,0
+VUG.US,D,20100305,000000,47.237,47.541,47.1005,47.4882,452883.75921628,0
+VUG.US,D,20100308,000000,47.4703,47.5998,47.4344,47.5331,338126.91872337,0
+VUG.US,D,20100309,000000,47.4075,47.846,47.3716,47.5998,426868.51632204,0
+VUG.US,D,20100310,000000,47.6676,47.9237,47.6098,47.8281,331100.35493178,0
+VUG.US,D,20100311,000000,47.6676,48.0214,47.5909,48.0214,264360.54097183,0
+VUG.US,D,20100312,000000,48.1869,48.2477,47.9048,48.0632,402816.85836855,0
+VUG.US,D,20100315,000000,48.0404,48.125,47.7204,48.0812,320605.1589786,0
+VUG.US,D,20100316,000000,48.2477,48.433,48.0812,48.3713,344020.68364009,0
+VUG.US,D,20100317,000000,48.5268,48.8058,48.5098,48.6333,503722.24760588,0
+VUG.US,D,20100318,000000,48.5626,48.6861,48.442,48.6054,277485.55610218,0
+VUG.US,D,20100319,000000,48.7221,48.7221,48.0892,48.2377,321031.58902451,0
+VUG.US,D,20100322,000000,48.0892,48.7489,47.9776,48.6513,420578.42230383,0
+VUG.US,D,20100323,000000,48.7131,48.9922,48.5098,48.9922,529980.30478508,0
+VUG.US,D,20100324,000000,48.7569,48.8307,48.5706,48.6693,647024.81705364,0
+VUG.US,D,20100325,000000,48.8137,49.037,48.3981,48.459,539435.01142626,0
+VUG.US,D,20100326,000000,48.5626,48.7131,48.2028,48.459,338371.73973796,0
+VUG.US,D,20100329,000000,48.6603,48.8137,48.5955,48.6861,471115.90124927,0
+VUG.US,D,20100330,000000,48.7569,48.9463,48.5536,48.8217,304995.8125691,0
+VUG.US,D,20100331,000000,48.6603,48.8137,48.5008,48.5865,342841.72998378,0
+VUG.US,D,20100401,000000,48.9094,49.1057,48.5446,48.8546,235109.44655283,0
+VUG.US,D,20100405,000000,49.0549,49.349,48.8994,49.2952,327789.25104598,0
+VUG.US,D,20100406,000000,49.1147,49.4835,49.0619,49.341,301387.71269839,0
+VUG.US,D,20100407,000000,49.2782,49.4038,48.8994,49.1507,322914.90478016,0
+VUG.US,D,20100408,000000,48.9463,49.349,48.7968,49.2952,281939.49251098,0
+VUG.US,D,20100409,000000,49.3768,49.6041,49.2622,49.5751,202084.69706883,0
+VUG.US,D,20100412,000000,49.6709,49.7686,49.5751,49.6798,279050.80521183,0
+VUG.US,D,20100413,000000,49.5941,49.7944,49.359,49.7336,268930.86769905,0
+VUG.US,D,20100414,000000,49.8841,50.2778,49.8672,50.2599,499339.55009886,0
+VUG.US,D,20100415,000000,50.226,50.4543,50.1832,50.3895,533265.32118572,0
+VUG.US,D,20100416,000000,50.226,50.2948,49.3948,49.7068,1551564.216954,0
+VUG.US,D,20100419,000000,49.5403,49.8493,49.2533,49.8044,298764.91707491,0
+VUG.US,D,20100420,000000,50.0566,50.2509,49.8772,50.1742,584247.2907437,0
+VUG.US,D,20100421,000000,50.2688,50.3466,49.935,50.1742,385198.77560166,0
+VUG.US,D,20100422,000000,49.7776,50.4163,49.4666,50.3287,623177.84552219,0
+VUG.US,D,20100423,000000,50.3595,50.7084,50.245,50.6725,469835.60774676,0
+VUG.US,D,20100426,000000,50.7383,50.8729,50.4971,50.5648,368631.2157949,0
+VUG.US,D,20100427,000000,50.3466,50.5031,49.322,49.4386,1236495.6250184,0
+VUG.US,D,20100428,000000,49.6121,49.7336,49.1765,49.6211,645837.83647881,0
+VUG.US,D,20100429,000000,49.9001,50.2948,49.8772,50.226,354662.37085609,0
+VUG.US,D,20100430,000000,50.1832,50.2509,49.2952,49.322,644939.8249704,0
+VUG.US,D,20100503,000000,49.5403,50.0317,49.4576,49.927,361879.57396231,0
+VUG.US,D,20100504,000000,49.341,49.349,48.4141,48.6693,491512.30118579,0
+VUG.US,D,20100505,000000,48.2477,48.7301,47.9955,48.2825,485349.63449894,0
+VUG.US,D,20100506,000000,48.125,49.0799,20.3735,46.7956,1936112.8121563,0
+VUG.US,D,20100507,000000,46.6021,46.9869,45.0704,45.8407,2225664.8335102,0
+VUG.US,D,20100510,000000,47.6427,48.0632,47.4703,47.9327,1032378.1108366,0
+VUG.US,D,20100511,000000,47.55,48.4141,47.4075,47.8101,802296.52536615,0
+VUG.US,D,20100512,000000,47.9048,48.6782,47.9048,48.6054,494510.35524966,0
+VUG.US,D,20100513,000000,48.5098,48.8058,47.9676,48.0055,436162.684593,0
+VUG.US,D,20100514,000000,47.6756,47.6756,46.6491,47.0915,874936.12443171,0
+VUG.US,D,20100517,000000,47.1812,47.3188,46.2265,47.0746,1739392.1033824,0
+VUG.US,D,20100518,000000,47.5241,47.6338,46.361,46.4906,1043592.7193613,0
+VUG.US,D,20100519,000000,46.2523,46.6809,45.6066,46.1367,960036.51112081,0
+VUG.US,D,20100520,000000,45.2637,45.3983,44.4335,44.4783,1563604.5947206,0
+VUG.US,D,20100521,000000,43.7608,45.2388,43.5704,45.0105,1154285.9323581,0
+VUG.US,D,20100524,000000,44.874,45.2477,44.5999,44.6318,1119275.5239074,0
+VUG.US,D,20100525,000000,43.4916,44.6498,43.2116,44.6318,847802.12976999,0
+VUG.US,D,20100526,000000,44.9239,45.4341,44.259,44.3548,1194548.9556094,0
+VUG.US,D,20100527,000000,45.2029,45.7989,45.0773,45.7709,654794.87417232,0
+VUG.US,D,20100528,000000,45.7112,45.7709,44.9827,45.2477,553237.29780597,0
+VUG.US,D,20100601,000000,44.8919,45.465,44.4435,44.4963,810659.57108983,0
+VUG.US,D,20100602,000000,44.6169,45.6953,44.5401,45.6773,691718.69932305,0
+VUG.US,D,20100603,000000,45.8926,46.077,45.472,45.9822,815545.95773342,0
+VUG.US,D,20100604,000000,45.1322,45.5088,44.2252,44.4245,1006627.7562533,0
+VUG.US,D,20100607,000000,44.4604,44.6976,43.69,43.7249,739944.4257373,0
+VUG.US,D,20100608,000000,43.7886,44.0747,43.2893,43.996,801759.72519073,0
+VUG.US,D,20100609,000000,44.1634,44.7744,43.6203,43.7966,446296.66921317,0
+VUG.US,D,20100610,000000,44.4515,45.1152,44.4515,45.0773,736938.34475492,0
+VUG.US,D,20100611,000000,44.7654,45.4162,44.6598,45.3893,313708.029248,0
+VUG.US,D,20100614,000000,45.8318,46.0431,45.3095,45.3893,639164.45710171,0
+VUG.US,D,20100615,000000,45.7291,46.4726,45.5548,46.4208,904471.17109303,0
+VUG.US,D,20100616,000000,46.2365,46.6401,46.1029,46.4118,489371.12067297,0
+VUG.US,D,20100617,000000,46.6021,46.6111,46.077,46.4626,288346.98021241,0
+VUG.US,D,20100618,000000,46.6211,46.7138,46.377,46.4995,180774.23178687,0
+VUG.US,D,20100621,000000,47.1095,47.1095,46.0869,46.3351,434371.67840022,0
+VUG.US,D,20100622,000000,46.3351,46.5773,45.5009,45.5548,516402.77212367,0
+VUG.US,D,20100623,000000,45.6514,45.8179,45.0972,45.465,348386.32394527,0
+VUG.US,D,20100624,000000,45.1152,45.1949,44.4515,44.5571,288012.85972939,0
+VUG.US,D,20100625,000000,44.7156,44.9507,44.284,44.6976,473988.53471141,0
+VUG.US,D,20100628,000000,44.7744,44.9009,44.3548,44.5222,653257.71927745,0
+VUG.US,D,20100629,000000,43.8754,43.9162,42.7223,42.9894,814192.4185995,0
+VUG.US,D,20100630,000000,42.9306,43.3292,42.4661,42.5448,449693.05910815,0
+VUG.US,D,20100701,000000,42.5339,42.7223,41.7784,42.508,645100.36334062,0
+VUG.US,D,20100702,000000,42.5986,42.7312,42.0834,42.3525,303931.24250157,0
+VUG.US,D,20100706,000000,42.8598,43.2275,42.1512,42.49,341012.59592808,0
+VUG.US,D,20100707,000000,42.5339,43.8923,42.5339,43.8494,260890.90544543,0
+VUG.US,D,20100708,000000,44.259,44.3099,43.7886,44.266,207209.88453812,0
+VUG.US,D,20100709,000000,44.302,44.582,44.1993,44.582,341468.12355358,0
+VUG.US,D,20100712,000000,44.5301,44.8292,44.3378,44.6258,343361.47295737,0
+VUG.US,D,20100713,000000,45.0873,45.482,44.9507,45.3175,316876.65533024,0
+VUG.US,D,20100714,000000,45.2298,45.6334,45.1322,45.4411,333534.51797024,0
+VUG.US,D,20100715,000000,45.4251,45.5646,44.8292,45.465,293939.73568497,0
+VUG.US,D,20100716,000000,45.2388,45.2477,44.1634,44.2342,240768.42410311,0
+VUG.US,D,20100719,000000,44.3837,44.6318,44.0647,44.5301,204809.83590333,0
+VUG.US,D,20100720,000000,43.987,45.159,43.8654,45.1412,194125.00400033,0
+VUG.US,D,20100721,000000,45.4341,45.4341,44.3548,44.5301,254050.96750923,0
+VUG.US,D,20100722,000000,45.0873,45.7291,45.0873,45.5646,259724.99553171,0
+VUG.US,D,20100723,000000,45.4072,45.9912,45.3015,45.9474,442539.0679852,0
+VUG.US,D,20100726,000000,46.077,46.384,45.8746,46.384,475331.03683238,0
+VUG.US,D,20100727,000000,46.6719,46.6719,46.0172,46.2085,420919.56634056,0
+VUG.US,D,20100728,000000,46.05,46.2902,45.7451,45.8836,248258.54243871,0
+VUG.US,D,20100729,000000,46.1467,46.2972,45.2567,45.6614,256786.13999187,0
+VUG.US,D,20100730,000000,45.2208,45.9115,45.0773,45.7291,264332.44675705,0
+VUG.US,D,20100802,000000,46.4467,46.7776,46.1827,46.6879,303082.39586903,0
+VUG.US,D,20100803,000000,46.6211,46.6401,46.2454,46.4537,571140.33618001,0
+VUG.US,D,20100804,000000,46.6491,46.9161,46.4806,46.8653,673322.00546058,0
+VUG.US,D,20100805,000000,46.6301,46.7956,46.4995,46.7776,205365.70001021,0
+VUG.US,D,20100806,000000,46.3351,46.7049,46.0172,46.658,286101.44975895,0
+VUG.US,D,20100809,000000,46.8574,46.9869,46.6301,46.9092,236999.78586218,0
+VUG.US,D,20100810,000000,46.5354,46.7956,46.2265,46.5693,388818.91585014,0
+VUG.US,D,20100811,000000,45.7889,45.9195,45.2119,45.3255,359414.30661461,0
+VUG.US,D,20100812,000000,44.5123,45.1152,44.4245,44.9757,446030.77753749,0
+VUG.US,D,20100813,000000,44.7744,45.0365,44.7404,44.7744,229994.29273168,0
+VUG.US,D,20100816,000000,44.4245,44.9827,44.3647,44.8112,1092946.2278264,0
+VUG.US,D,20100817,000000,45.2477,45.7709,45.0972,45.465,352886.41513552,0
+VUG.US,D,20100818,000000,45.4251,45.7799,45.169,45.5646,418252.62266526,0
+VUG.US,D,20100819,000000,45.3983,45.457,44.6258,44.8651,435045.93955515,0
+VUG.US,D,20100820,000000,44.6408,44.8022,44.3996,44.7484,314822.76755623,0
+VUG.US,D,20100823,000000,44.9239,45.159,44.4783,44.4963,386930.58327042,0
+VUG.US,D,20100824,000000,43.9412,44.1445,43.5006,43.7608,439827.97625809,0
+VUG.US,D,20100825,000000,43.4338,44.0827,43.2185,43.9412,407430.32978277,0
+VUG.US,D,20100826,000000,44.1205,44.2072,43.4916,43.5873,445092.63143651,0
+VUG.US,D,20100827,000000,43.8494,44.293,43.1657,44.266,360065.49037882,0
+VUG.US,D,20100830,000000,44.1026,44.3448,43.6631,43.6631,288479.42436784,0
+VUG.US,D,20100831,000000,43.5385,43.8434,43.3262,43.5734,767183.77370448,0
+VUG.US,D,20100901,000000,44.1803,44.9099,44.1295,44.8192,459247.0988659,0
+VUG.US,D,20100902,000000,44.9906,45.3435,44.874,45.3095,562857.55964144,0
+VUG.US,D,20100903,000000,45.7631,46.0002,45.5806,45.9564,327043.75098926,0
+VUG.US,D,20100907,000000,45.7709,45.8407,45.491,45.5448,537775.4460241,0
+VUG.US,D,20100908,000000,45.6334,45.9822,45.5886,45.7989,346067.5478604,0
+VUG.US,D,20100909,000000,46.3072,46.3162,45.7989,45.9115,299339.84511326,0
+VUG.US,D,20100910,000000,46.0002,46.1985,45.8657,46.1467,261834.06837048,0
+VUG.US,D,20100913,000000,46.664,46.7586,46.4537,46.6809,860244.85682689,0
+VUG.US,D,20100914,000000,46.6211,47.0317,46.4995,46.7387,493903.31953726,0
+VUG.US,D,20100915,000000,46.6301,47.0237,46.5085,46.9789,398582.65885399,0
+VUG.US,D,20100916,000000,46.8414,47.0915,46.7487,47.0497,336126.2092845,0
+VUG.US,D,20100917,000000,47.3367,47.3367,46.963,47.1523,253913.50652973,0
+VUG.US,D,20100920,000000,47.3716,47.9327,47.252,47.8699,224809.90673837,0
+VUG.US,D,20100921,000000,47.9137,48.1072,47.6098,47.8021,275665.4523298,0
+VUG.US,D,20100922,000000,47.6756,47.9676,47.4523,47.6596,465133.84022892,0
+VUG.US,D,20100923,000000,47.3188,47.8799,47.2002,47.4344,268846.58505468,0
+VUG.US,D,20100924,000000,47.846,48.3185,47.7663,48.2646,394214.00845436,0
+VUG.US,D,20100927,000000,48.3443,48.3892,48.0632,48.1072,338509.20071745,0
+VUG.US,D,20100928,000000,48.2207,48.3981,47.5998,48.3005,429586.63160284,0
+VUG.US,D,20100929,000000,48.1869,48.4071,48.0722,48.2477,494524.40235705,0
+VUG.US,D,20100930,000000,48.5616,48.7569,47.8331,48.0792,419023.20684232,0
+VUG.US,D,20101001,000000,48.3892,48.5008,47.9776,48.1928,458094.23269476,0
+VUG.US,D,20101004,000000,48.132,48.2207,47.541,47.7663,664417.14273741,0
+VUG.US,D,20101005,000000,48.2547,48.8307,48.2108,48.7301,514008.74367776,0
+VUG.US,D,20101006,000000,48.7759,48.8476,48.4071,48.6134,397104.70248315,0
+VUG.US,D,20101007,000000,48.8736,48.8736,48.2477,48.5626,617747.63514948,0
+VUG.US,D,20101008,000000,48.6693,49.0549,48.4679,48.9552,422498.8625576,0
+VUG.US,D,20101011,000000,49.0709,49.1327,48.8307,48.9922,489584.83737833,0
+VUG.US,D,20101012,000000,48.8636,49.2692,48.5098,49.1417,389259.39300343,0
+VUG.US,D,20101013,000000,49.3948,49.8672,49.359,49.6211,292604.2571177,0
+VUG.US,D,20101014,000000,49.6121,49.7436,49.2353,49.5583,431615.4352565,0
+VUG.US,D,20101015,000000,49.927,49.9878,49.4835,49.9719,287066.6867099,0
+VUG.US,D,20101018,000000,49.9529,50.2,49.8304,50.0934,366189.02583792,0
+VUG.US,D,20101019,000000,49.6211,49.7606,49.0191,49.331,512232.7879572,0
+VUG.US,D,20101020,000000,49.5483,50.0566,49.4038,49.8044,388594.16213183,0
+VUG.US,D,20101021,000000,50.0765,50.3635,49.5663,49.9967,334994.41377444,0
+VUG.US,D,20101022,000000,50.0765,50.234,49.9799,50.218,236883.39554377,0
+VUG.US,D,20101025,000000,50.4871,50.8389,50.3985,50.4353,299383.99316507,0
+VUG.US,D,20101026,000000,50.209,50.5908,50.0317,50.512,331706.38727936,0
+VUG.US,D,20101027,000000,50.2509,50.4971,49.9529,50.4702,269996.44113139,0
+VUG.US,D,20101028,000000,50.7941,50.7941,50.1832,50.4871,248300.68376089,0
+VUG.US,D,20101029,000000,50.3785,50.6695,50.3785,50.5748,361712.0120384,0
+VUG.US,D,20101101,000000,50.8309,51.0931,50.3805,50.6506,457703.92378215,0
+VUG.US,D,20101102,000000,51.0931,51.2835,50.9396,51.1818,554881.81273592,0
+VUG.US,D,20101103,000000,51.2565,51.3512,50.6864,51.3323,485980.75096688,0
+VUG.US,D,20101104,000000,51.9213,52.2033,51.8176,52.1934,312932.42824687,0
+VUG.US,D,20101105,000000,52.296,52.3847,52.1157,52.314,396984.29870548,0
+VUG.US,D,20101108,000000,52.1844,52.3578,52.0439,52.314,367309.78433503,0
+VUG.US,D,20101109,000000,52.4635,52.604,51.7828,51.9811,286840.92962678,0
+VUG.US,D,20101110,000000,51.9382,52.2372,51.6024,52.2372,303179.72225597,0
+VUG.US,D,20101111,000000,51.6851,52.0339,51.4688,51.9871,271432.25618004,0
+VUG.US,D,20101112,000000,51.5944,51.9124,50.9834,51.2385,296364.86844011,0
+VUG.US,D,20101115,000000,51.3512,51.5615,51.1369,51.1549,316262.59606414,0
+VUG.US,D,20101116,000000,50.8977,50.9655,50.1303,50.3466,375140.04334253,0
+VUG.US,D,20101117,000000,50.3376,50.6506,50.2948,50.4702,420973.7480405,0
+VUG.US,D,20101118,000000,51.0104,51.4848,50.9655,51.2565,372319.58485072,0
+VUG.US,D,20101119,000000,51.2475,51.5366,51.0273,51.5186,339630.96257937,0
+VUG.US,D,20101122,000000,51.3512,51.6751,51.0462,51.6661,441705.27182486,0
+VUG.US,D,20101123,000000,51.1818,51.1818,50.6606,50.9306,798040.25182568,0
+VUG.US,D,20101124,000000,51.2904,51.8266,51.2904,51.8176,559586.59034819,0
+VUG.US,D,20101126,000000,51.432,51.6661,51.3413,51.4848,204712.50951638,0
+VUG.US,D,20101129,000000,51.2475,51.4938,50.7473,51.3881,361737.09615874,0
+VUG.US,D,20101130,000000,50.9356,51.3482,50.7253,51.0702,484955.3121271,0
+VUG.US,D,20101201,000000,51.8446,52.2791,51.8176,52.1485,350399.07376191,0
+VUG.US,D,20101202,000000,52.2622,52.7954,52.2033,52.7495,637095.5188555,0
+VUG.US,D,20101203,000000,52.5781,52.9887,52.5501,52.9379,355365.72959061,0
+VUG.US,D,20101206,000000,52.8831,52.9987,52.7495,52.8931,706754.12105902,0
+VUG.US,D,20101207,000000,53.4243,53.4472,52.8482,52.8931,422959.40700717,0
+VUG.US,D,20101208,000000,52.9618,53.0744,52.6309,52.9539,333993.05569019,0
+VUG.US,D,20101209,000000,53.2438,53.2897,52.8392,53.0316,338650.67515621,0
+VUG.US,D,20101210,000000,53.19,53.3555,52.9887,53.3235,367892.73929189,0
+VUG.US,D,20101213,000000,53.5478,53.6096,53.2717,53.2897,292239.03232545,0
+VUG.US,D,20101214,000000,53.3803,53.5478,53.183,53.3315,406590.51343355,0
+VUG.US,D,20101215,000000,53.2717,53.5388,53.0316,53.1282,351277.01797406,0
+VUG.US,D,20101216,000000,53.21,53.4751,52.9379,53.4302,546369.26565498,0
+VUG.US,D,20101217,000000,53.493,53.6694,53.3803,53.5916,305934.96203489,0
+VUG.US,D,20101220,000000,53.7322,53.7761,53.3645,53.6604,743156.19650653,0
+VUG.US,D,20101221,000000,53.7561,53.9694,53.7561,53.9176,524685.54866224,0
+VUG.US,D,20101222,000000,54.0402,54.0402,53.8917,53.9784,323246.01516873,0
+VUG.US,D,20101223,000000,53.9504,53.9694,53.7382,53.8827,442777.8688109,0
+VUG.US,D,20101227,000000,53.503,53.7561,53.3725,53.7053,258005.22824073,0
+VUG.US,D,20101228,000000,53.8478,53.8478,53.5758,53.6694,213277.23156765,0
+VUG.US,D,20101229,000000,53.8339,53.9385,53.7511,53.8438,267542.21079664,0
+VUG.US,D,20101230,000000,53.8339,53.9136,53.7093,53.7891,359123.33081858,0
+VUG.US,D,20101231,000000,53.6036,53.7621,53.5488,53.7183,225659.75673572,0
+VUG.US,D,20110103,000000,54.1607,54.5205,54.073,54.2225,546861.91777859,0
+VUG.US,D,20110104,000000,54.4378,54.4378,53.6953,53.9784,538393.51874945,0
+VUG.US,D,20110105,000000,53.8917,54.3581,53.7939,54.3292,495479.60565987,0
+VUG.US,D,20110106,000000,54.411,54.411,54.1069,54.2654,386473.04891529,0
+VUG.US,D,20110107,000000,54.3581,54.403,53.7939,54.2375,494041.78388158,0
+VUG.US,D,20110110,000000,54.1069,54.3362,53.8289,54.2565,585574.74239246,0
+VUG.US,D,20110111,000000,54.4468,54.5813,54.2465,54.4747,461969.22760595,0
+VUG.US,D,20110112,000000,54.8694,54.9192,54.6521,54.9042,499968.65983716,0
+VUG.US,D,20110113,000000,54.9192,55.0179,54.7119,54.8514,347864.57424205,0
+VUG.US,D,20110114,000000,54.7209,55.2072,54.5644,55.1754,588115.26210121,0
+VUG.US,D,20110118,000000,55.1335,55.4643,55.0617,55.4395,541909.30905728,0
+VUG.US,D,20110119,000000,55.3677,55.4465,54.6691,54.8246,546925.12976186,0
+VUG.US,D,20110120,000000,54.6431,54.7378,54.1877,54.5813,439509.90961209,0
+VUG.US,D,20110121,000000,54.973,55.0099,54.403,54.4658,252128.52052584,0
+VUG.US,D,20110124,000000,54.4468,54.9541,54.394,54.8973,330853.52718756,0
+VUG.US,D,20110125,000000,54.7717,54.9371,54.4847,54.9102,435126.20874026,0
+VUG.US,D,20110126,000000,55.0996,55.4395,54.973,55.3158,487771.75715965,0
+VUG.US,D,20110127,000000,55.3508,55.5162,55.1674,55.4036,387078.07789806,0
+VUG.US,D,20110128,000000,55.4564,55.4643,54.1687,54.2754,488277.45302585,0
+VUG.US,D,20110131,000000,54.398,54.7548,54.2495,54.7279,424287.86202074,0
+VUG.US,D,20110201,000000,55.0717,55.5929,55.0099,55.4893,492481.551596,0
+VUG.US,D,20110202,000000,55.3428,55.564,55.28,55.3777,543632.08644271,0
+VUG.US,D,20110203,000000,55.3508,55.6378,55.0617,55.5561,450535.88555181,0
+VUG.US,D,20110204,000000,55.564,55.8142,55.4036,55.8142,375910.62751959,0
+VUG.US,D,20110207,000000,55.9637,56.3385,55.9358,56.0764,465628.49908217,0
+VUG.US,D,20110208,000000,56.163,56.3733,56.0165,56.3563,455418.25873614,0
+VUG.US,D,20110209,000000,56.2577,56.4441,56.0165,56.2397,535993.47011466,0
+VUG.US,D,20110210,000000,55.9547,56.3115,55.7783,56.2667,354087.44281773,0
+VUG.US,D,20110211,000000,56.0344,56.7171,56.0344,56.6444,311373.19932611,0
+VUG.US,D,20110214,000000,56.6823,56.8099,56.6265,56.7591,626713.70312629,0
+VUG.US,D,20110215,000000,56.6723,56.7072,56.469,56.6085,446468.24459634,0
+VUG.US,D,20110216,000000,56.8477,57.058,56.7171,56.9674,353267.69376479,0
+VUG.US,D,20110218,000000,57.0749,57.2205,56.9244,57.1357,367699.0898828,0
+VUG.US,D,20110222,000000,56.5208,56.6823,55.5929,55.7215,690095.25505419,0
+VUG.US,D,20110223,000000,55.7126,55.7963,54.8246,55.26,772348.09240151,0
+VUG.US,D,20110224,000000,55.1913,55.5162,54.7548,55.3059,576496.29755648,0
+VUG.US,D,20110225,000000,55.6288,56.0674,55.6198,56.0255,376517.66323199,0
+VUG.US,D,20110228,000000,56.2497,56.3753,55.9159,56.2407,493857.16475582,0
+VUG.US,D,20110301,000000,56.4391,56.472,55.2422,55.288,962258.96418355,0
+VUG.US,D,20110302,000000,55.2332,55.7225,55.1903,55.4564,1285704.6489502,0
+VUG.US,D,20110303,000000,55.9089,56.5318,55.9089,56.463,498495.72029038,0
+VUG.US,D,20110304,000000,56.461,56.478,55.7364,56.1142,484318.17547028,0
+VUG.US,D,20110307,000000,56.3115,56.4192,55.1913,55.5073,438695.17738322,0
+VUG.US,D,20110308,000000,55.6378,56.0862,55.28,55.9079,379223.73813502,0
+VUG.US,D,20110309,000000,55.8331,55.9637,55.5073,55.7604,344145.10087701,0
+VUG.US,D,20110310,000000,55.2332,55.26,54.7179,54.7966,485890.44813363,0
+VUG.US,D,20110311,000000,54.5515,55.3587,54.5365,55.1664,592936.43003189,0
+VUG.US,D,20110314,000000,54.9102,55.0537,54.4378,54.8604,525731.0547983,0
+VUG.US,D,20110315,000000,53.3725,54.5903,53.3067,54.2913,651533.93852721,0
+VUG.US,D,20110316,000000,54.1418,54.3292,52.8831,53.3067,953048.07519215,0
+VUG.US,D,20110317,000000,54.0352,54.2105,53.6993,53.8528,601279.40845928,0
+VUG.US,D,20110318,000000,54.5176,54.5515,53.8429,53.9734,465629.50244698,0
+VUG.US,D,20110321,000000,54.6043,54.989,54.5694,54.8674,489265.76736752,0
+VUG.US,D,20110322,000000,54.8236,54.9172,54.6233,54.683,325385.18895192,0
+VUG.US,D,20110323,000000,54.6163,55.0817,54.2913,54.9371,355854.36825498,0
+VUG.US,D,20110324,000000,55.297,55.6468,54.9631,55.5929,601475.064598,0
+VUG.US,D,20110325,000000,55.7793,56.0434,55.6568,55.7604,325693.22194978,0
+VUG.US,D,20110328,000000,55.9557,56.0255,55.584,55.584,469154.32303814,0
+VUG.US,D,20110329,000000,55.5929,56.0882,55.4105,56.0604,289170.7427246,0
+VUG.US,D,20110330,000000,56.3753,56.5498,55.8839,56.4212,537449.35245959,0
+VUG.US,D,20110331,000000,56.3853,56.5248,56.2945,56.3933,395915.7151787,0
+VUG.US,D,20110401,000000,56.762,56.9006,56.472,56.6205,449136.19163644,0
+VUG.US,D,20110404,000000,56.8059,56.8646,56.4979,56.6563,370363.02346365,0
+VUG.US,D,20110405,000000,56.5766,56.9194,56.5318,56.6285,507075.49281387,0
+VUG.US,D,20110406,000000,56.9713,57.0251,56.5158,56.7022,316584.6761694,0
+VUG.US,D,20110407,000000,56.6484,56.8836,56.3035,56.6036,288293.80187727,0
+VUG.US,D,20110408,000000,56.8646,56.8646,56.0972,56.3215,390037.00073419,0
+VUG.US,D,20110411,000000,56.4391,56.5408,55.9906,56.164,261544.09593928,0
+VUG.US,D,20110412,000000,55.8839,55.9806,55.5561,55.7604,493097.61759172,0
+VUG.US,D,20110413,000000,56.0882,56.1989,55.6946,55.9727,363353.5168739,0
+VUG.US,D,20110414,000000,55.7225,56.0604,55.4893,55.9647,352324.53083975,0
+VUG.US,D,20110415,000000,56.0085,56.2417,55.7694,56.1302,456999.56168281,0
+VUG.US,D,20110418,000000,55.5162,55.6568,55.0349,55.5929,504383.46501822,0
+VUG.US,D,20110419,000000,55.6478,55.8909,55.4893,55.8749,491425.00844698,0
+VUG.US,D,20110420,000000,56.6036,56.8318,56.5676,56.7789,463534.4767156,0
+VUG.US,D,20110421,000000,57.0072,57.1975,56.9364,57.1875,514649.89379383,0
+VUG.US,D,20110425,000000,57.1667,57.1975,56.8836,57.062,296955.85031549,0
+VUG.US,D,20110426,000000,57.2862,57.648,57.1397,57.4896,510783.92916595,0
+VUG.US,D,20110427,000000,57.656,57.8922,57.3152,57.8364,362421.39096181,0
+VUG.US,D,20110428,000000,57.7796,58.0756,57.7536,58.0079,577116.37701147,0
+VUG.US,D,20110429,000000,58.0935,58.226,57.945,58.1344,572500.89886763,0
+VUG.US,D,20110502,000000,58.4025,58.4533,57.9022,58.0157,383335.52714229,0
+VUG.US,D,20110503,000000,57.947,57.9739,57.4078,57.6979,604045.68525115,0
+VUG.US,D,20110504,000000,57.7158,57.7158,57.0441,57.349,578164.89324197,0
+VUG.US,D,20110505,000000,57.0072,57.5423,56.7271,56.9534,307816.27106091,0
+VUG.US,D,20110506,000000,57.5583,57.8673,57.0351,57.2255,412676.92439455,0
+VUG.US,D,20110509,000000,57.3152,57.7338,57.2514,57.5843,358334.68607488,0
+VUG.US,D,20110510,000000,57.7616,58.1613,57.7068,58.0756,313825.42293123,0
+VUG.US,D,20110511,000000,58.0676,58.0676,57.1816,57.4616,441878.85393766,0
+VUG.US,D,20110512,000000,57.359,57.8762,56.9892,57.7886,533579.37437247,0
+VUG.US,D,20110513,000000,57.8264,57.8673,57.1477,57.3052,302919.85076918,0
+VUG.US,D,20110516,000000,57.1397,57.4517,56.6563,56.7789,392590.56418551,0
+VUG.US,D,20110517,000000,56.5766,56.7441,56.2238,56.6923,299439.17822984,0
+VUG.US,D,20110518,000000,56.7709,57.3231,56.6384,57.2693,337787.78141628,0
+VUG.US,D,20110519,000000,57.4706,57.5843,57.1577,57.4248,345943.13062348,0
+VUG.US,D,20110520,000000,57.3152,57.4517,56.9095,57.1029,350916.81000588,0
+VUG.US,D,20110523,000000,56.4022,56.5408,56.149,56.3663,615951.61213263,0
+VUG.US,D,20110524,000000,56.5946,56.6285,56.1909,56.2955,465278.32476212,0
+VUG.US,D,20110525,000000,56.157,56.7879,56.0972,56.5498,301253.26181333,0
+VUG.US,D,20110526,000000,56.463,57.0072,56.4022,56.9194,223194.48938803,0
+VUG.US,D,20110527,000000,57.0949,57.2593,57.0072,57.1397,321480.09309631,0
+VUG.US,D,20110531,000000,57.7028,57.7108,57.2334,57.7108,299255.5624689,0
+VUG.US,D,20110601,000000,57.5165,57.6979,56.4301,56.472,495043.14196583,0
+VUG.US,D,20110602,000000,56.5498,56.7441,56.1391,56.49,387447.31614956,0
+VUG.US,D,20110603,000000,55.7793,56.2777,55.7305,55.8661,409996.93697667,0
+VUG.US,D,20110606,000000,55.7973,55.9179,55.1903,55.251,451351.62114549,0
+VUG.US,D,20110607,000000,55.5441,55.7096,55.2192,55.2192,382691.36693178,0
+VUG.US,D,20110608,000000,55.0847,55.2192,54.8006,54.9062,601141.94747979,0
+VUG.US,D,20110609,000000,55.0129,55.5122,54.9401,55.293,307060.73735606,0
+VUG.US,D,20110610,000000,55.1026,55.1026,54.3561,54.401,444967.21083479,0
+VUG.US,D,20110613,000000,54.5176,54.683,53.9993,54.2525,350849.58456335,0
+VUG.US,D,20110614,000000,54.7966,55.2232,54.7358,55.0797,371317.22340165,0
+VUG.US,D,20110615,000000,54.6929,54.8764,54.0072,54.1389,353505.49122568,0
+VUG.US,D,20110616,000000,54.1309,54.4278,53.6046,54.0551,422236.98434117,0
+VUG.US,D,20110617,000000,54.6163,54.6163,53.9904,54.1398,337750.65691816,0
+VUG.US,D,20110620,000000,53.9455,54.5614,53.9455,54.4528,323954.39072733,0
+VUG.US,D,20110621,000000,54.7478,55.4773,54.6341,55.3896,315280.30191135,0
+VUG.US,D,20110622,000000,55.265,55.5441,55.0487,55.0567,378196.29256561,0
+VUG.US,D,20110623,000000,54.41,55.1365,54.0611,55.1275,526205.64635527,0
+VUG.US,D,20110624,000000,55.1524,55.1524,54.3422,54.4368,343153.7764409,0
+VUG.US,D,20110627,000000,54.4926,55.1704,54.2823,54.9661,415368.95219018,0
+VUG.US,D,20110628,000000,55.1943,55.874,55.1205,55.8651,611199.67637411,0
+VUG.US,D,20110629,000000,56.163,56.4012,55.8391,56.3395,891446.49244407,0
+VUG.US,D,20110630,000000,56.5518,56.9862,56.4999,56.9066,600966.35863735,0
+VUG.US,D,20110701,000000,56.9464,57.7926,56.7889,57.7377,446621.75941286,0
+VUG.US,D,20110705,000000,57.7477,57.9969,57.651,57.8633,356017.91671963,0
+VUG.US,D,20110706,000000,57.7198,58.1494,57.6251,58.0557,455741.3422062,0
+VUG.US,D,20110707,000000,58.6078,58.8729,58.5051,58.7443,382439.52236349,0
+VUG.US,D,20110708,000000,58.0467,58.3716,57.8454,58.3716,380515.06865048,0
+VUG.US,D,20110711,000000,57.7198,57.8972,57.0969,57.2434,378441.11358019,0
+VUG.US,D,20110712,000000,57.0869,57.4826,56.8836,56.9204,533270.33800979,0
+VUG.US,D,20110713,000000,57.2713,57.7746,57.0271,57.1677,441975.1769598,0
+VUG.US,D,20110714,000000,57.2713,57.5364,56.4979,56.6563,346224.07277136,0
+VUG.US,D,20110715,000000,57.0271,57.2344,56.7281,57.2275,302074.01423109,0
+VUG.US,D,20110718,000000,56.9544,57.1148,56.3843,56.8238,282798.37279166,0
+VUG.US,D,20110719,000000,57.2344,58.0118,57.2344,57.9699,353048.96023537,0
+VUG.US,D,20110720,000000,58.2022,58.258,57.7198,57.8214,301588.38566116,0
+VUG.US,D,20110721,000000,58.0726,58.5848,57.9251,58.4423,1455033.4983052,0
+VUG.US,D,20110722,000000,58.3915,58.7344,58.23,58.6616,421932.96480257,0
+VUG.US,D,20110725,000000,58.0726,58.6786,58.0118,58.3915,438455.37319271,0
+VUG.US,D,20110726,000000,58.3935,58.4633,58.0577,58.223,430268.91967628,0
+VUG.US,D,20110727,000000,57.8314,57.8544,56.7799,56.8836,445817.06083213,0
+VUG.US,D,20110728,000000,56.9713,57.5195,56.7451,56.8238,560078.23910699,0
+VUG.US,D,20110729,000000,56.2099,57.0251,55.9836,56.4959,658659.83543537,0
+VUG.US,D,20110801,000000,57.2713,57.2713,55.6637,56.2677,1167026.6587647,0
+VUG.US,D,20110802,000000,55.8691,56.2368,54.7298,54.7398,859923.78008646,0
+VUG.US,D,20110803,000000,54.8006,55.1863,53.7701,55.1704,1192569.3168316,0
+VUG.US,D,20110804,000000,54.4188,54.4188,52.328,52.3538,706771.17826085,0
+VUG.US,D,20110805,000000,52.9697,53.191,50.7164,52.2322,1025667.6069614,0
+VUG.US,D,20110808,000000,50.7243,51.2885,48.7509,48.8237,1505287.0250083,0
+VUG.US,D,20110809,000000,49.5633,51.1977,48.131,51.1977,1284093.2450592,0
+VUG.US,D,20110810,000000,50.1034,50.7701,49.0021,49.1277,903062.44689435,0
+VUG.US,D,20110811,000000,49.5064,51.9402,49.4088,51.2974,786247.70516817,0
+VUG.US,D,20110812,000000,51.8904,52.1605,51.2725,51.8276,592748.8008117,0
+VUG.US,D,20110815,000000,52.284,52.8033,52.0369,52.7844,719563.07627299,0
+VUG.US,D,20110816,000000,52.328,52.7754,51.7299,52.2751,381034.81162406,0
+VUG.US,D,20110817,000000,52.594,52.9369,51.7489,52.1884,492853.79994194,0
+VUG.US,D,20110818,000000,50.8699,50.8699,49.1635,49.6788,802115.91969966,0
+VUG.US,D,20110819,000000,48.9942,50.2519,48.6971,48.7978,573689.88617207,0
+VUG.US,D,20110822,000000,49.8204,49.8204,48.7041,48.8656,388223.9205155,0
+VUG.US,D,20110823,000000,49.0659,50.7084,48.8656,50.7084,449245.55840116,0
+VUG.US,D,20110824,000000,50.6376,51.3403,50.3476,51.3123,464613.09389052,0
+VUG.US,D,20110825,000000,51.4768,51.6383,50.2878,50.4473,787761.78267231,0
+VUG.US,D,20110826,000000,50.1303,51.6113,49.5064,51.4588,363454.8567201,0
+VUG.US,D,20110829,000000,52.1695,52.9209,52.1695,52.8921,569170.73105036,0
+VUG.US,D,20110830,000000,52.7216,53.4591,52.3718,53.1562,1242460.6288369,0
+VUG.US,D,20110831,000000,53.5488,54.0112,52.9419,53.2967,1226813.1545645,0
+VUG.US,D,20110901,000000,53.3903,53.9066,52.7754,52.8123,1554633.5099196,0
+VUG.US,D,20110902,000000,51.7179,52.0349,51.2904,51.4958,262763.18418814,0
+VUG.US,D,20110906,000000,50.0615,51.3482,49.9749,51.2954,730596.0757664,0
+VUG.US,D,20110907,000000,52.0937,52.7166,51.9144,52.7076,363273.24768879,0
+VUG.US,D,20110908,000000,52.4445,53.0415,52.1197,52.2522,360089.57113436,0
+VUG.US,D,20110909,000000,51.712,51.8466,50.511,50.8329,402549.96332807,0
+VUG.US,D,20110912,000000,50.1572,51.1897,50.0047,51.1519,327546.43676101,0
+VUG.US,D,20110913,000000,51.3592,51.9134,51.0332,51.7579,700984.77337922,0
+VUG.US,D,20110914,000000,52.0927,53.1642,51.3492,52.5661,465245.21372327,0
+VUG.US,D,20110915,000000,53.174,53.4681,52.6369,53.4173,542343.7660217,0
+VUG.US,D,20110916,000000,53.6604,53.9296,53.2877,53.7243,429288.63225312,0
+VUG.US,D,20110919,000000,52.8741,53.6724,52.5472,53.4173,338888.4726171,0
+VUG.US,D,20110920,000000,53.6903,54.1488,53.174,53.183,539524.31089469,0
+VUG.US,D,20110921,000000,53.2997,53.487,51.7489,51.7489,544100.65781079,0
+VUG.US,D,20110922,000000,50.3207,50.6715,49.327,49.9878,844116.77080861,0
+VUG.US,D,20110923,000000,49.6121,50.5499,49.6041,50.2838,529747.52414826,0
+VUG.US,D,20110926,000000,50.8669,51.3871,49.7446,51.3113,585264.70266498,0
+VUG.US,D,20110927,000000,52.3558,52.7794,51.6293,51.8824,583389.41382783,0
+VUG.US,D,20110928,000000,52.0479,52.303,50.6874,50.7213,393707.30922336,0
+VUG.US,D,20110929,000000,51.6761,51.7309,49.8054,50.6785,595939.50091983,0
+VUG.US,D,20110930,000000,50.0197,50.3406,49.3001,49.3649,669069.74537936,0
+VUG.US,D,20111003,000000,49.0928,49.5941,47.8819,47.8989,922386.24984484,0
+VUG.US,D,20111004,000000,47.2998,49.1008,46.8504,49.0589,1165972.1223454,0
+VUG.US,D,20111005,000000,49.1805,50.214,48.7041,50.1074,874567.88954501,0
+VUG.US,D,20111006,000000,50.0615,51.132,49.8234,51.106,1151527.6824847,0
+VUG.US,D,20111007,000000,51.3582,51.3871,50.4433,50.7672,853583.51782755,0
+VUG.US,D,20111010,000000,51.6761,52.4725,51.6383,52.4725,449757.27445624,0
+VUG.US,D,20111011,000000,52.2342,52.7874,52.1625,52.6229,1002658.4450495,0
+VUG.US,D,20111012,000000,53.1152,53.5916,52.9837,53.0027,1033478.8020375,0
+VUG.US,D,20111013,000000,52.7326,53.2777,52.4903,53.0974,589703.58860157,0
+VUG.US,D,20111014,000000,53.8687,54.2185,53.5818,54.2185,538308.23274027,0
+VUG.US,D,20111017,000000,54.0531,54.0531,53.0266,53.1512,433163.62716432,0
+VUG.US,D,20111018,000000,53.0974,54.3491,52.5781,54.0342,502972.73408991,0
+VUG.US,D,20111019,000000,53.8947,54.0252,53.0027,53.1332,386289.43315435,0
+VUG.US,D,20111020,000000,53.214,53.4223,52.4804,53.214,433495.7409177,0
+VUG.US,D,20111021,000000,53.9206,54.401,53.7401,54.2883,411788.94653426,0
+VUG.US,D,20111024,000000,54.3561,55.3129,54.3561,55.1873,535341.28298564,0
+VUG.US,D,20111025,000000,54.9411,54.9581,53.9814,54.094,450845.9252793,0
+VUG.US,D,20111026,000000,54.6601,54.7029,53.4551,54.4548,444325.0573539,0
+VUG.US,D,20111027,000000,55.8172,56.6095,55.3757,56.1939,701713.21623408,0
+VUG.US,D,20111028,000000,56.0474,56.451,55.9667,56.3813,432920.81287935,0
+VUG.US,D,20111031,000000,55.6238,55.8749,55.0966,55.0966,432535.52079083,0
+VUG.US,D,20111101,000000,53.4462,54.2983,53.3116,53.6973,371601.17564399,0
+VUG.US,D,20111102,000000,54.5295,54.7219,54.0342,54.4916,546051.19900897,0
+VUG.US,D,20111103,000000,55.0577,55.6388,54.3262,55.5561,264056.52143322,0
+VUG.US,D,20111104,000000,55.1963,55.4813,54.6761,55.3577,326485.88015275,0
+VUG.US,D,20111107,000000,55.3757,55.6388,54.7129,55.584,363184.95158517,0
+VUG.US,D,20111108,000000,55.9298,56.3175,55.3488,56.2727,525409.97805786,0
+VUG.US,D,20111109,000000,54.9949,55.1724,54.0601,54.2027,560965.21360247,0
+VUG.US,D,20111110,000000,54.9003,54.9062,53.9534,54.5545,319518.51488518,0
+VUG.US,D,20111111,000000,55.2402,55.7803,55.1544,55.6388,225783.17060783,0
+VUG.US,D,20111114,000000,55.4703,55.6756,55.0497,55.267,393735.40343814,0
+VUG.US,D,20111115,000000,55.1803,55.9029,54.9312,55.6478,558479.87895848,0
+VUG.US,D,20111116,000000,55.1135,55.8172,54.7568,54.8266,437936.63358393,0
+VUG.US,D,20111117,000000,54.7478,54.7478,53.4053,53.7491,451987.75443748,0
+VUG.US,D,20111118,000000,53.9814,54.0342,53.3635,53.5916,485002.47027335,0
+VUG.US,D,20111121,000000,52.8233,52.8601,52.1027,52.604,890791.29522061,0
+VUG.US,D,20111122,000000,52.5871,52.9149,52.2093,52.5871,491913.64711134,0
+VUG.US,D,20111123,000000,52.1117,52.1525,51.413,51.413,425660.46508613,0
+VUG.US,D,20111125,000000,51.3482,51.8466,51.2525,51.2525,136423.5002838,0
+VUG.US,D,20111128,000000,52.6818,53.0266,52.5073,52.896,399788.70336027,0
+VUG.US,D,20111129,000000,53.0335,53.3385,52.8163,52.9249,368649.27636155,0
+VUG.US,D,20111130,000000,54.4318,55.0408,54.3452,54.976,960790.03809603,0
+VUG.US,D,20111201,000000,54.8724,55.4095,54.8724,55.0956,530213.0854219,0
+VUG.US,D,20111202,000000,55.5561,55.7384,54.9581,54.976,490620.30986626,0
+VUG.US,D,20111205,000000,55.7893,55.9497,55.1963,55.5301,438925.95129041,0
+VUG.US,D,20111206,000000,55.6119,55.7404,55.2042,55.4465,359713.30932915,0
+VUG.US,D,20111207,000000,55.295,55.6308,54.7468,55.3667,432824.48985722,0
+VUG.US,D,20111208,000000,55.1205,55.3498,54.2395,54.3322,487554.02699504,0
+VUG.US,D,20111209,000000,54.6143,55.3847,54.5176,55.277,318479.028938,0
+VUG.US,D,20111212,000000,54.8266,54.8266,54.0432,54.5196,739825.02532445,0
+VUG.US,D,20111213,000000,54.7478,55.0577,53.6096,53.8498,356760.40668191,0
+VUG.US,D,20111214,000000,53.6873,53.6973,52.9059,53.0694,666217.1792135,0
+VUG.US,D,20111215,000000,53.6465,53.6465,53.0595,53.1152,427734.42015642,0
+VUG.US,D,20111216,000000,53.4771,53.8897,53.1332,53.3057,410978.22776465,0
+VUG.US,D,20111219,000000,53.5199,53.6365,52.6478,52.7974,885007.90043342,0
+VUG.US,D,20111220,000000,53.5916,54.4458,53.512,54.364,512629.11705867,0
+VUG.US,D,20111221,000000,54.2983,54.2983,53.5299,54.1927,599409.13644622,0
+VUG.US,D,20111222,000000,54.2395,54.5365,54.2145,54.4807,366937.53598907,0
+VUG.US,D,20111223,000000,54.7378,54.9939,54.5525,54.9661,365911.09378448,0
+VUG.US,D,20111227,000000,54.9491,55.258,54.8434,55.1036,431416.76902335,0
+VUG.US,D,20111228,000000,55.1135,55.1375,54.3132,54.398,356958.06955024,0
+VUG.US,D,20111229,000000,54.5704,54.9302,54.4428,54.9062,735755.37763936,0
+VUG.US,D,20111230,000000,54.9312,54.9949,54.6989,54.6989,468704.81560152,0
+VUG.US,D,20120103,000000,55.7404,55.9039,55.4385,55.4983,782299.46462556,0
+VUG.US,D,20120104,000000,55.3577,55.6876,55.1724,55.585,341414.94521845,0
+VUG.US,D,20120105,000000,55.4026,55.8631,55.1285,55.7823,548067.96228487,0
+VUG.US,D,20120106,000000,55.9039,55.9229,55.5251,55.7823,592461.83847493,0
+VUG.US,D,20120109,000000,55.9139,55.9229,55.566,55.8012,393494.59588282,0
+VUG.US,D,20120110,000000,56.3763,56.5248,56.1889,56.3035,772434.3817755,0
+VUG.US,D,20120111,000000,56.171,56.3663,56.0324,56.3135,500319.83752201,0
+VUG.US,D,20120112,000000,56.4122,56.5248,55.9866,56.473,553820.25276283,0
+VUG.US,D,20120113,000000,56.155,56.2407,55.7474,56.2407,480761.24720509,0
+VUG.US,D,20120117,000000,56.7311,56.8377,56.4401,56.5616,514823.47590663,0
+VUG.US,D,20120118,000000,56.5706,57.2514,56.4919,57.2075,463548.523823,0
+VUG.US,D,20120119,000000,57.4278,57.66,57.3331,57.6071,732636.91979782,0
+VUG.US,D,20120120,000000,57.5195,57.5463,57.2693,57.4636,684338.95111697,0
+VUG.US,D,20120123,000000,57.4636,57.7946,57.1975,57.5463,506306.91536643,0
+VUG.US,D,20120124,000000,57.2414,57.6361,57.1975,57.6161,389467.08951991,0
+VUG.US,D,20120125,000000,57.6071,58.5021,57.5713,58.4055,450033.19978005,0
+VUG.US,D,20120126,000000,58.6606,58.7872,57.9181,58.1095,383246.22767386,0
+VUG.US,D,20120127,000000,57.9181,58.2968,57.8902,58.1533,760554.54237918,0
+VUG.US,D,20120130,000000,57.5972,58.1095,57.4547,58.0756,752046.00875749,0
+VUG.US,D,20120131,000000,58.4293,58.4733,57.8743,58.1384,383217.13009426,0
+VUG.US,D,20120201,000000,58.5838,58.8639,58.4135,58.6416,730706.44589592,0
+VUG.US,D,20120202,000000,58.7613,58.9367,58.557,58.8041,432768.30142765,0
+VUG.US,D,20120203,000000,59.3264,59.6254,59.2547,59.6064,321418.88784266,0
+VUG.US,D,20120206,000000,59.3872,59.6064,59.2825,59.5985,721646.0616266,0
+VUG.US,D,20120207,000000,59.452,59.8068,59.2635,59.734,599858.64388284,0
+VUG.US,D,20120208,000000,59.7898,59.9014,59.46,59.8297,379411.36735521,0
+VUG.US,D,20120209,000000,59.9552,60.1595,59.6254,60.0589,431095.69228291,0
+VUG.US,D,20120210,000000,59.5895,59.7539,59.434,59.6781,782643.61875671,0
+VUG.US,D,20120213,000000,60.1407,60.2104,59.8297,60.1407,402711.5050631,0
+VUG.US,D,20120214,000000,59.9892,60.2254,59.8068,60.2254,1289137.1599785,0
+VUG.US,D,20120215,000000,60.4605,60.6021,59.7809,59.8756,730915.14577721,0
+VUG.US,D,20120216,000000,59.9194,60.5493,59.8068,60.5054,535428.57572444,0
+VUG.US,D,20120217,000000,60.6629,60.6728,60.2952,60.5123,403357.67200324,0
+VUG.US,D,20120221,000000,60.6728,60.7884,60.2952,60.5123,398428.14067265,0
+VUG.US,D,20120222,000000,60.5054,60.637,60.325,60.4605,526245.78094783,0
+VUG.US,D,20120223,000000,60.4975,60.8323,60.2632,60.7884,391656.43154379,0
+VUG.US,D,20120224,000000,60.9559,61.1064,60.8542,60.9907,428659.52251481,0
+VUG.US,D,20120227,000000,60.627,61.201,60.4605,61.0336,416756.60572777,0
+VUG.US,D,20120228,000000,61.0974,61.2649,60.9559,61.227,357328.31116656,0
+VUG.US,D,20120229,000000,61.3615,61.4981,60.8662,60.921,512384.29604409,0
+VUG.US,D,20120301,000000,61.211,61.4751,61.0605,61.3845,575929.39643664,0
+VUG.US,D,20120302,000000,61.3745,61.4173,61.0257,61.1911,517659.98823546,0
+VUG.US,D,20120305,000000,61.1313,61.1402,60.5831,60.8323,640871.18065012,0
+VUG.US,D,20120306,000000,60.2413,60.2413,59.7489,59.9423,813231.1951078,0
+VUG.US,D,20120307,000000,60.1745,60.4855,60.1027,60.3858,287275.38659119,0
+VUG.US,D,20120308,000000,60.8144,61.237,60.6519,61.1154,452304.81771867,0
+VUG.US,D,20120309,000000,61.2469,61.4941,61.1752,61.3745,397709.73146592,0
+VUG.US,D,20120312,000000,61.4083,61.4751,61.0874,61.237,357849.05750497,0
+VUG.US,D,20120313,000000,61.6226,62.3004,61.4582,62.3004,514262.59497567,0
+VUG.US,D,20120314,000000,62.3093,62.4618,62.0712,62.3004,443491.26119356,0
+VUG.US,D,20120315,000000,62.3642,62.6213,62.2217,62.6033,427300.96655682,0
+VUG.US,D,20120316,000000,62.715,62.7469,62.5276,62.705,447766.5986655,0
+VUG.US,D,20120319,000000,62.6761,63.1445,62.6033,63.0279,593649.82241456,0
+VUG.US,D,20120320,000000,62.6681,62.8136,62.425,62.7698,755864.81523911,0
+VUG.US,D,20120321,000000,62.8136,62.9661,62.6413,62.7518,580841.8705654,0
+VUG.US,D,20120322,000000,62.3462,62.4868,62.1339,62.3642,883507.87003667,0
+VUG.US,D,20120323,000000,62.4738,62.5894,62.0302,62.4997,311268.84938547,0
+VUG.US,D,20120326,000000,62.8804,63.4077,62.8804,63.4077,528190.30195712,0
+VUG.US,D,20120327,000000,63.5133,63.5213,63.2392,63.279,452267.69322056,0
+VUG.US,D,20120328,000000,63.2632,63.4146,62.5725,62.9532,531019.79073226,0
+VUG.US,D,20120329,000000,62.6263,62.9631,62.3582,62.8964,692170.21348929,0
+VUG.US,D,20120330,000000,63.2552,63.2552,62.7818,63.0329,490804.92899201,0
+VUG.US,D,20120402,000000,63.0777,63.7814,62.9054,63.609,617705.4938273,0
+VUG.US,D,20120403,000000,63.6279,63.7973,63.2123,63.5751,836287.51516591,0
+VUG.US,D,20120404,000000,63.1037,63.1137,62.5645,62.8614,1015795.5005577,0
+VUG.US,D,20120405,000000,62.715,63.0867,62.6443,63.004,690256.79678922,0
+VUG.US,D,20120409,000000,62.2505,62.5894,62.0921,62.3672,753261.0835471,0
+VUG.US,D,20120410,000000,62.3034,62.429,61.1832,61.2649,843983.32328837,0
+VUG.US,D,20120411,000000,61.9117,62.0024,61.6246,61.7303,601381.7516703,0
+VUG.US,D,20120412,000000,61.8409,62.6443,61.8041,62.6173,811925.81748495,0
+VUG.US,D,20120413,000000,62.5087,62.5087,61.8678,61.9396,545810.39145364,0
+VUG.US,D,20120416,000000,62.2785,62.2785,61.4173,61.511,522919.62658981,0
+VUG.US,D,20120417,000000,61.9216,62.715,61.8937,62.5894,521710.5719891,0
+VUG.US,D,20120418,000000,62.3841,62.6801,62.3133,62.438,709600.66703599,0
+VUG.US,D,20120419,000000,62.402,62.7558,61.6506,61.9496,481193.69743986,0
+VUG.US,D,20120420,000000,62.2345,62.4558,61.9316,61.9396,373979.15025288,0
+VUG.US,D,20120423,000000,61.4433,61.4433,60.9091,61.3565,525993.93637954,0
+VUG.US,D,20120424,000000,61.4263,61.6146,61.0595,61.2928,491555.44587278,0
+VUG.US,D,20120425,000000,62.1967,62.4818,62.109,62.4818,441160.44473093,0
+VUG.US,D,20120426,000000,62.419,63.0339,62.3841,62.9342,461399.31639167,0
+VUG.US,D,20120427,000000,63.2482,63.4077,62.8704,63.2123,438060.04745604,0
+VUG.US,D,20120430,000000,63.1405,63.1405,62.7199,62.8416,978132.19553911,0
+VUG.US,D,20120501,000000,62.8446,63.593,62.7369,63.0609,528916.73808237,0
+VUG.US,D,20120502,000000,62.7648,63.1495,62.6073,63.1037,517438.2446116,0
+VUG.US,D,20120503,000000,63.1316,63.1665,62.3751,62.5176,569012.19940977,0
+VUG.US,D,20120504,000000,62.101,62.1887,61.3197,61.3297,534453.30512535,0
+VUG.US,D,20120507,000000,61.1911,61.5668,61.0874,61.3655,440364.77643352,0
+VUG.US,D,20120508,000000,61.0416,61.1832,60.1317,61.0685,726425.0882351,0
+VUG.US,D,20120509,000000,60.4137,61.1652,60.1377,60.7864,662419.44339297,0
+VUG.US,D,20120510,000000,61.1582,61.1911,60.6001,60.7346,418244.59574675,0
+VUG.US,D,20120511,000000,60.4237,61.201,60.3958,60.6439,525667.84281503,0
+VUG.US,D,20120514,000000,60.1317,60.4406,59.8984,60.0031,612007.38504928,0
+VUG.US,D,20120515,000000,60.0111,60.4048,59.6114,59.7201,480195.34945006,0
+VUG.US,D,20120516,000000,59.9941,60.1994,59.437,59.4988,622279.83401377,0
+VUG.US,D,20120517,000000,59.5416,59.5676,58.3257,58.3257,561009.36165428,0
+VUG.US,D,20120518,000000,58.6526,58.7713,57.7288,57.8134,875638.47980142,0
+VUG.US,D,20120521,000000,57.9999,59.2217,57.9091,59.2127,545387.974867,0
+VUG.US,D,20120522,000000,59.3204,59.74,58.8579,59.2397,744549.870233,0
+VUG.US,D,20120523,000000,58.7981,59.5765,58.3527,59.4818,920298.24766715,0
+VUG.US,D,20120524,000000,59.6204,59.6563,58.9556,59.42,453235.94026595,0
+VUG.US,D,20120525,000000,59.455,59.5476,59.0872,59.2217,464446.53533142,0
+VUG.US,D,20120529,000000,59.7201,60.1476,59.5217,59.9782,690843.76520534,0
+VUG.US,D,20120530,000000,59.464,59.4738,58.9826,59.151,610652.84255054,0
+VUG.US,D,20120531,000000,59.0872,59.2507,58.3477,58.8929,700206.16228364,0
+VUG.US,D,20120601,000000,57.8035,58.0237,57.1865,57.2314,829777.68425347,0
+VUG.US,D,20120604,000000,57.2763,57.5265,56.7111,57.341,1319137.7679135,0
+VUG.US,D,20120605,000000,57.1557,57.8264,57.0999,57.7038,993199.72494912,0
+VUG.US,D,20120606,000000,58.241,59.0054,58.1842,59.0054,565403.09617424,0
+VUG.US,D,20120607,000000,59.5925,59.6643,58.7862,58.8919,736922.2909179,0
+VUG.US,D,20120608,000000,58.7603,59.3712,58.4922,59.3623,792277.92769958,0
+VUG.US,D,20120611,000000,59.8626,59.9154,58.4155,58.4862,546237.82486435,0
+VUG.US,D,20120612,000000,58.7064,59.1869,58.3437,59.151,943970.63372099,0
+VUG.US,D,20120613,000000,58.9486,59.2945,58.4155,58.6008,1175023.4763313,0
+VUG.US,D,20120614,000000,58.7064,59.2765,58.4962,59.1161,489176.46789908,0
+VUG.US,D,20120615,000000,59.2567,59.7759,59.2297,59.7101,430822.77705354,0
+VUG.US,D,20120618,000000,59.5416,60.2692,59.3822,60.0829,641902.63967879,0
+VUG.US,D,20120619,000000,60.4048,60.9091,60.4048,60.6988,893349.875496,0
+VUG.US,D,20120620,000000,60.6988,60.8214,60.1127,60.5633,663490.03364938,0
+VUG.US,D,20120621,000000,60.628,60.628,59.0154,59.0752,386136.92170264,0
+VUG.US,D,20120622,000000,59.3443,59.6293,59.1141,59.5208,575126.70458554,0
+VUG.US,D,20120625,000000,58.9796,58.9796,58.3746,58.5729,574819.67495249,0
+VUG.US,D,20120626,000000,58.7124,59.0254,58.4105,58.8539,701975.09445051,0
+VUG.US,D,20120627,000000,59.0672,59.4001,58.9955,59.2745,511434.10956534,0
+VUG.US,D,20120628,000000,58.9187,59.0254,58.3287,58.9467,1033744.6937131,0
+VUG.US,D,20120629,000000,60.1007,60.5921,59.9124,60.5921,637564.09022358,0
+VUG.US,D,20120702,000000,60.6639,60.8174,60.314,60.7286,879137.21290741,0
+VUG.US,D,20120703,000000,60.8084,61.3157,60.7616,61.2509,474725.00448479,0
+VUG.US,D,20120705,000000,61.1264,61.517,60.9389,61.232,407254.74094034,0
+VUG.US,D,20120706,000000,60.6838,60.7894,60.2244,60.5223,708154.81833919,0
+VUG.US,D,20120709,000000,60.4975,60.5831,60.2084,60.4775,480053.8750113,0
+VUG.US,D,20120710,000000,60.7894,60.9031,59.6563,59.8816,513423.78199127,0
+VUG.US,D,20120711,000000,59.8526,59.9941,59.2745,59.6831,534572.7055382,0
+VUG.US,D,20120712,000000,59.3284,59.6104,58.8031,59.3902,632863.32607056,0
+VUG.US,D,20120713,000000,59.5566,60.352,59.463,60.2612,515482.68658935,0
+VUG.US,D,20120716,000000,60.1387,60.333,59.9084,60.0649,477137.09349736,0
+VUG.US,D,20120717,000000,60.3878,60.5403,59.6733,60.4605,465039.52393642,0
+VUG.US,D,20120718,000000,60.2922,61.1264,60.2922,60.9669,477292.6150435,0
+VUG.US,D,20120719,000000,61.2798,61.6645,61.1353,61.4562,439355.39143076,0
+VUG.US,D,20120720,000000,61.1532,61.215,60.7616,60.7805,665197.76056261,0
+VUG.US,D,20120723,000000,59.8526,60.304,59.454,60.1387,529092.3269248,0
+VUG.US,D,20120724,000000,60.1975,60.2224,59.2137,59.6154,455641.00572482,0
+VUG.US,D,20120725,000000,59.7011,59.8028,59.1579,59.5208,792098.32539789,0
+VUG.US,D,20120726,000000,60.4605,60.6549,60.0559,60.4975,550976.7168803,0
+VUG.US,D,20120727,000000,60.8483,61.8818,60.7526,61.7373,606380.51517305,0
+VUG.US,D,20120730,000000,61.6306,62.0811,61.5439,61.6735,524343.40126071,0
+VUG.US,D,20120731,000000,61.6136,61.7941,61.3356,61.3356,750625.24418104,0
+VUG.US,D,20120801,000000,61.6824,61.7183,60.9589,61.1014,735421.25715634,0
+VUG.US,D,20120802,000000,60.5931,61.223,60.343,60.7984,1106265.8957306,0
+VUG.US,D,20120803,000000,61.5439,62.116,61.5439,61.9824,1012509.4807922,0
+VUG.US,D,20120806,000000,62.1429,62.4548,62.107,62.2237,1155952.5213139,0
+VUG.US,D,20120807,000000,62.4638,62.9064,62.4638,62.6353,715850.62646164,0
+VUG.US,D,20120808,000000,62.4458,62.7299,62.401,62.6531,550409.81576046,0
+VUG.US,D,20120809,000000,62.5795,62.7937,62.4738,62.6711,714013.46548742,0
+VUG.US,D,20120810,000000,62.428,62.7748,62.3672,62.7369,561918.41017565,0
+VUG.US,D,20120813,000000,62.6881,62.7937,62.401,62.7937,507829.01978909,0
+VUG.US,D,20120814,000000,63.0349,63.1157,62.6711,62.8526,543075.21897101,0
+VUG.US,D,20120815,000000,62.8186,63.0707,62.8086,62.997,522823.30356769,0
+VUG.US,D,20120816,000000,63.1246,63.6926,62.997,63.605,755041.05272692,0
+VUG.US,D,20120817,000000,63.6838,63.8262,63.612,63.8013,556351.74218825,0
+VUG.US,D,20120820,000000,63.7654,63.7844,63.4615,63.7565,420839.29715545,0
+VUG.US,D,20120821,000000,63.9149,64.1671,63.3907,63.5412,534792.44243244,0
+VUG.US,D,20120822,000000,63.4365,63.7654,63.298,63.6658,554918.93723403,0
+VUG.US,D,20120823,000000,63.5323,63.5323,63.0619,63.1954,534346.94845508,0
+VUG.US,D,20120824,000000,63.0249,63.6658,62.9791,63.5601,694950.53738855,0
+VUG.US,D,20120827,000000,63.7565,63.8442,63.4983,63.5691,408058.43615626,0
+VUG.US,D,20120828,000000,63.4795,63.7206,63.3448,63.5601,534825.5534713,0
+VUG.US,D,20120829,000000,63.6498,63.7396,63.4097,63.587,342809.62230973,0
+VUG.US,D,20120830,000000,63.3638,63.4007,63.006,63.0797,489452.3932229,0
+VUG.US,D,20120831,000000,63.4605,63.6748,62.9422,63.4166,394924.39074259,0
+VUG.US,D,20120904,000000,63.4166,63.612,62.8864,63.3708,693682.2842638,0
+VUG.US,D,20120905,000000,63.3897,63.5771,63.1854,63.316,639684.2000753,0
+VUG.US,D,20120906,000000,63.6658,64.5956,63.6658,64.5787,455686.15714145,0
+VUG.US,D,20120907,000000,64.6853,64.8368,64.6046,64.8299,470600.17173493,0
+VUG.US,D,20120910,000000,64.7631,64.7821,64.3175,64.3355,574359.13050293,0
+VUG.US,D,20120911,000000,64.3625,64.6634,64.3355,64.4432,322761.38996363,0
+VUG.US,D,20120912,000000,64.6903,64.7731,64.4252,64.7183,422370.43186142,0
+VUG.US,D,20120913,000000,64.7451,65.8414,64.6545,65.6261,532237.87561631,0
+VUG.US,D,20120914,000000,65.7388,66.3657,65.7388,66.0527,707964.17902455,0
+VUG.US,D,20120917,000000,66.0089,66.0627,65.7657,65.9202,416189.70460793,0
+VUG.US,D,20120918,000000,65.8774,65.9282,65.676,65.8774,397990.6736138,0
+VUG.US,D,20120919,000000,65.9032,66.1424,65.7388,65.973,463160.22164002,0
+VUG.US,D,20120920,000000,65.5345,65.8026,65.392,65.7936,853304.5824093,0
+VUG.US,D,20120921,000000,66.0527,66.1424,65.7288,65.7568,409146.0836145,0
+VUG.US,D,20120924,000000,65.401,65.6491,65.2405,65.4986,423820.29401748,0
+VUG.US,D,20120925,000000,65.6411,65.7388,64.6943,64.7571,562485.31129549,0
+VUG.US,D,20120926,000000,64.6664,64.6853,64.0525,64.2997,614770.6517467,0
+VUG.US,D,20120927,000000,64.5338,65.1687,64.3923,65.0352,526748.46671958,0
+VUG.US,D,20120928,000000,64.7441,65.0022,64.485,64.7262,436974.40672742,0
+VUG.US,D,20121001,000000,65.0352,65.4558,64.6584,64.8109,419862.01982672,0
+VUG.US,D,20121002,000000,65.079,65.1687,64.516,64.8647,525699.95048908,0
+VUG.US,D,20121003,000000,65.0531,65.2853,64.7123,65.1857,430461.56572054,0
+VUG.US,D,20121004,000000,65.384,65.6331,65.2594,65.5445,508877.53601959,0
+VUG.US,D,20121005,000000,65.8026,65.973,65.2505,65.4278,554440.33221782,0
+VUG.US,D,20121008,000000,65.1587,65.2943,64.9884,65.1069,309366.46969835,0
+VUG.US,D,20121009,000000,65.0262,65.0531,64.2717,64.3097,459183.88688263,0
+VUG.US,D,20121010,000000,64.3465,64.4382,63.8801,63.9867,576098.96509019,0
+VUG.US,D,20121011,000000,64.4192,64.5508,63.9598,63.9777,404033.93988779,0
+VUG.US,D,20121012,000000,64.0694,64.3465,63.7934,63.9409,460943.78876616,0
+VUG.US,D,20121015,000000,64.1342,64.473,63.8103,64.4192,730472.66189429,0
+VUG.US,D,20121016,000000,64.7123,65.1947,64.6126,65.1507,488175.10981483,0
+VUG.US,D,20121017,000000,65.079,65.2943,64.9086,65.1428,573368.80943163,0
+VUG.US,D,20121018,000000,65.0062,65.1587,64.516,64.7491,341598.56097939,0
+VUG.US,D,20121019,000000,64.6126,64.6126,63.4266,63.5243,496074.6009945,0
+VUG.US,D,20121022,000000,63.5073,63.7475,63.1585,63.6848,453507.85213052,0
+VUG.US,D,20121023,000000,63.0499,63.1665,62.5934,62.8594,601957.68307347,0
+VUG.US,D,20121024,000000,63.2123,63.2722,62.5605,62.6501,456375.46876858,0
+VUG.US,D,20121025,000000,63.0687,63.1585,62.388,62.702,362752.50135039,0
+VUG.US,D,20121026,000000,62.6591,62.9771,62.2635,62.7349,444293.95304466,0
+VUG.US,D,20121031,000000,62.9871,63.003,62.4608,62.6941,880196.76615087,0
+VUG.US,D,20121101,000000,62.8684,63.605,62.8156,63.4873,893419.10766816,0
+VUG.US,D,20121102,000000,63.9329,63.9329,62.8506,62.8864,640947.43637597,0
+VUG.US,D,20121105,000000,62.8076,63.2642,62.7349,63.1405,710075.25859295,0
+VUG.US,D,20121106,000000,63.3438,63.8023,63.2482,63.5601,611693.33186253,0
+VUG.US,D,20121107,000000,63.0229,63.0229,62.0034,62.3442,1322277.2964161,0
+VUG.US,D,20121108,000000,62.3253,62.5605,61.4333,61.4333,769919.94955192,0
+VUG.US,D,20121109,000000,61.3067,62.12,61.2888,61.6038,1050864.1041676,0
+VUG.US,D,20121112,000000,61.8509,61.9326,61.4931,61.6755,710378.27476675,0
+VUG.US,D,20121113,000000,61.3815,62.103,61.2708,61.5459,931897.14491558,0
+VUG.US,D,20121114,000000,61.7403,61.7861,60.5741,60.7276,1512475.130535,0
+VUG.US,D,20121115,000000,60.7098,60.921,60.3021,60.6011,1269714.0239115,0
+VUG.US,D,20121116,000000,60.6728,61.0835,60.2224,60.9389,813025.50532096,0
+VUG.US,D,20121119,000000,61.6665,62.3352,61.6226,62.3352,716513.85060361,0
+VUG.US,D,20121120,000000,62.3163,62.4947,61.9027,62.4409,912417.82041895,0
+VUG.US,D,20121121,000000,62.4608,62.6223,62.3352,62.5515,585952.00756248,0
+VUG.US,D,20121123,000000,62.8594,63.4166,62.8076,63.3897,397644.51275302,0
+VUG.US,D,20121126,000000,63.1665,63.3708,62.9034,63.3708,1040502.3557347,0
+VUG.US,D,20121127,000000,63.316,63.4873,63.0599,63.1037,1055965.2108813,0
+VUG.US,D,20121128,000000,62.8774,63.6209,62.5047,63.605,932785.12277587,0
+VUG.US,D,20121129,000000,63.8891,64.1252,63.6398,63.9957,938542.4300779,0
+VUG.US,D,20121130,000000,63.9618,64.1182,63.7495,63.9618,767383.44330243,0
+VUG.US,D,20121203,000000,64.2538,64.3385,63.6398,63.6848,899693.14784934,0
+VUG.US,D,20121204,000000,63.6748,63.7754,63.3628,63.5243,911175.65477937,0
+VUG.US,D,20121205,000000,63.5601,63.6309,62.8594,63.316,671615.28191217,0
+VUG.US,D,20121206,000000,63.2402,63.6498,63.1037,63.5601,685684.46333238,0
+VUG.US,D,20121207,000000,63.7844,63.9069,63.3708,63.5771,707089.24490685,0
+VUG.US,D,20121210,000000,63.5501,63.8541,63.5073,63.6578,488322.60444247,0
+VUG.US,D,20121211,000000,63.9499,64.4282,63.8979,64.0794,745724.81043005,0
+VUG.US,D,20121212,000000,64.2907,64.4192,63.8979,63.9777,651426.57849212,0
+VUG.US,D,20121213,000000,63.9329,64.2119,63.4705,63.6498,549202.76788937,0
+VUG.US,D,20121214,000000,63.4355,63.5243,63.1665,63.2642,874659.19574308,0
+VUG.US,D,20121217,000000,63.4705,64.0226,63.3897,64.0226,683335.58630309,0
+VUG.US,D,20121218,000000,64.1053,64.8458,64.0525,64.794,820919.97967656,0
+VUG.US,D,20121219,000000,64.8996,64.9236,64.3565,64.3565,792157.52392191,0
+VUG.US,D,20121220,000000,64.3833,64.6126,64.1591,64.6046,1317668.841826,0
+VUG.US,D,20121221,000000,63.7664,64.195,63.6926,64.1252,1121196.967526,0
+VUG.US,D,20121224,000000,64.0086,64.175,63.8931,63.9907,958287.64625022,0
+VUG.US,D,20121226,000000,64.0844,64.0844,63.3259,63.4893,1124812.0909503,0
+VUG.US,D,20121227,000000,63.5332,63.6598,62.7499,63.4893,928122.48648577,0
+VUG.US,D,20121228,000000,63.0409,63.4365,62.8126,62.8126,826523.77216207,0
+VUG.US,D,20121231,000000,62.7668,64.0724,62.6881,64.0056,1316483.8679808,0
+VUG.US,D,20130102,000000,65.371,65.681,65.09,65.681,1273843.8734854,0
+VUG.US,D,20130103,000000,65.673,65.8923,65.362,65.4936,994672.6644959,0
+VUG.US,D,20130104,000000,65.6033,65.8374,65.4408,65.7089,857979.25907716,0
+VUG.US,D,20130107,000000,65.4857,65.6551,65.3531,65.5853,894853.91935201,0
+VUG.US,D,20130108,000000,65.5036,65.6113,65.1169,65.4508,664782.36752966,0
+VUG.US,D,20130109,000000,65.6381,65.8275,65.5574,65.69,753031.31300472,0
+VUG.US,D,20130110,000000,66.0607,66.0797,65.5405,66.0517,757678.8988226,0
+VUG.US,D,20130111,000000,66.0707,66.1594,65.9102,66.1335,860816.7747708,0
+VUG.US,D,20130114,000000,65.9551,66.0886,65.7618,65.9621,683736.93222864,0
+VUG.US,D,20130115,000000,65.6551,65.9959,65.5763,65.9461,598836.2151375,0
+VUG.US,D,20130116,000000,65.8833,66.1046,65.7707,65.972,611690.32176809,0
+VUG.US,D,20130117,000000,66.269,66.563,66.1424,66.3767,723789.24886904,0
+VUG.US,D,20130118,000000,66.4225,66.563,66.1135,66.5361,1295034.9383545,0
+VUG.US,D,20130122,000000,66.5541,66.8003,66.3378,66.8003,830782.05243217,0
+VUG.US,D,20130123,000000,66.9348,67.148,66.8749,67.0444,1133417.950959,0
+VUG.US,D,20130124,000000,66.7334,67.1959,66.59,66.8661,1010834.8649179,0
+VUG.US,D,20130125,000000,67.0744,67.2955,66.9189,67.2218,867836.3150087,0
+VUG.US,D,20130128,000000,67.2407,67.3404,66.9348,67.1381,820012.9378848,0
+VUG.US,D,20130129,000000,67.0544,67.2707,66.7703,67.1869,837322.98765384,0
+VUG.US,D,20130130,000000,67.2607,67.3573,66.8661,66.9617,815516.86015382,0
+VUG.US,D,20130131,000000,66.9627,67.1311,66.7434,66.8281,552275.07094946,0
+VUG.US,D,20130201,000000,67.2607,67.5636,67.148,67.472,675764.19541756,0
+VUG.US,D,20130204,000000,67.177,67.2607,66.6069,66.6548,1220457.8418334,0
+VUG.US,D,20130205,000000,66.9268,67.5168,66.9268,67.3733,819958.75618486,0
+VUG.US,D,20130206,000000,67.1869,67.472,67.1222,67.3902,958311.72700575,0
+VUG.US,D,20130207,000000,67.444,67.454,66.8181,67.4192,1840203.1763272,0
+VUG.US,D,20130208,000000,67.5826,67.9414,67.5736,67.9134,957106.68586429,0
+VUG.US,D,20130211,000000,67.9314,67.9314,67.6454,67.7949,686803.21509985,0
+VUG.US,D,20130212,000000,67.7869,67.8596,67.6553,67.6983,1010975.3359918,0
+VUG.US,D,20130213,000000,67.8228,67.9962,67.5636,67.769,645954.22679723,0
+VUG.US,D,20130214,000000,67.6015,67.9214,67.5348,67.8138,534657.99154738,0
+VUG.US,D,20130215,000000,67.8776,67.9604,67.5268,67.7949,1032990.1633731,0
+VUG.US,D,20130219,000000,67.8596,68.1267,67.8308,68.1049,744014.07342239,0
+VUG.US,D,20130220,000000,68.0949,68.1267,67.2218,67.2218,871525.68742933,0
+VUG.US,D,20130221,000000,67.1032,67.1032,66.5192,66.7534,852013.25189383,0
+VUG.US,D,20130222,000000,67.0235,67.4102,66.9189,67.4102,721495.55690452,0
+VUG.US,D,20130225,000000,67.7869,67.8776,66.287,66.287,684183.42957081,0
+VUG.US,D,20130226,000000,66.5271,66.8003,66.1335,66.7245,945282.03153273,0
+VUG.US,D,20130227,000000,66.7056,67.7869,66.6626,67.5537,787477.83042999,0
+VUG.US,D,20130228,000000,67.5756,68.0191,67.3833,67.3833,762539.19798103,0
+VUG.US,D,20130301,000000,67.2975,67.7271,66.9268,67.6583,752046.00875749,0
+VUG.US,D,20130304,000000,67.4998,67.9772,67.3653,67.9772,856437.08735822,0
+VUG.US,D,20130305,000000,68.2982,68.8104,68.2812,68.6938,768331.62305156,0
+VUG.US,D,20130306,000000,68.947,68.947,68.5753,68.666,736975.46925303,0
+VUG.US,D,20130307,000000,68.7736,68.8533,68.6211,68.8015,540613.96508256,0
+VUG.US,D,20130308,000000,69.0836,69.2072,68.7387,69.1444,794216.42851999,0
+VUG.US,D,20130311,000000,69.0845,69.3587,69.0307,69.3317,600328.21861573,0
+VUG.US,D,20130312,000000,69.3407,69.3407,68.9121,69.1274,663785.02290466,0
+VUG.US,D,20130313,000000,69.1543,69.3587,68.9301,69.245,664193.39238391,0
+VUG.US,D,20130314,000000,69.4523,69.6058,69.3676,69.5768,779877.34196485,0
+VUG.US,D,20130315,000000,69.561,69.561,69.263,69.4035,640835.05951682,0
+VUG.US,D,20130318,000000,68.7766,69.3317,68.6689,69.0766,757056.812638,0
+VUG.US,D,20130319,000000,69.236,69.3247,68.3909,68.8553,709151.15959937,0
+VUG.US,D,20130320,000000,69.244,69.4862,69.1622,69.3935,525555.46595588,0
+VUG.US,D,20130321,000000,69.0207,69.1722,68.6759,68.8204,601283.42191855,0
+VUG.US,D,20130322,000000,69.0207,69.3755,69.0118,69.3307,732291.76230185,0
+VUG.US,D,20130325,000000,69.5868,69.6935,68.8284,69.1254,715520.51943787,0
+VUG.US,D,20130326,000000,69.4035,69.6218,69.3167,69.6148,612076.61722143,0
+VUG.US,D,20130327,000000,69.263,69.7304,69.0746,69.6646,638203.23361001,0
+VUG.US,D,20130328,000000,69.6646,70.0014,69.5948,69.9108,501000.11886583,0
+VUG.US,D,20130401,000000,69.9646,70.0204,69.3307,69.5061,623901.27155299,0
+VUG.US,D,20130402,000000,69.6935,70.0752,69.6736,69.8729,948567.04793336,0
+VUG.US,D,20130403,000000,69.9736,70.0104,68.9919,69.1892,1149907.2483103,0
+VUG.US,D,20130404,000000,69.3088,69.5061,69.0467,69.3487,666109.81917842,0
+VUG.US,D,20130405,000000,68.5195,69.0556,68.372,68.9919,557429.35599835,0
+VUG.US,D,20130408,000000,69.0836,69.5241,68.9011,69.5241,643928.433238,0
+VUG.US,D,20130409,000000,69.6317,69.8829,69.3167,69.6466,451658.65077854,0
+VUG.US,D,20130410,000000,69.8469,70.6523,69.8301,70.5865,627848.5087308,0
+VUG.US,D,20130411,000000,70.6233,71.0947,70.6233,70.8844,891564.88949212,0
+VUG.US,D,20130412,000000,70.7071,70.8366,70.3503,70.7928,456394.53270005,0
+VUG.US,D,20130415,000000,70.451,70.4778,69.0467,69.0467,972352.81421117,0
+VUG.US,D,20130416,000000,69.561,70.1729,69.4224,70.138,756165.82468327,0
+VUG.US,D,20130417,000000,69.6218,69.6218,68.6759,69.0287,1591578.4057315,0
+VUG.US,D,20130418,000000,69.1354,69.1354,68.0729,68.327,525055.79027856,0
+VUG.US,D,20130419,000000,68.372,68.9171,68.1965,68.8104,362203.66079719,0
+VUG.US,D,20130422,000000,69.0467,69.3487,68.5195,69.1892,479308.37495458,0
+VUG.US,D,20130423,000000,69.6148,70.0294,69.253,69.9197,688252.07389109,0
+VUG.US,D,20130424,000000,69.8928,70.1549,69.7673,69.9367,532916.15023049,0
+VUG.US,D,20130425,000000,70.129,70.5486,70.0832,70.2715,712771.29984785,0
+VUG.US,D,20130426,000000,70.2477,70.2885,69.8559,70.0752,400806.11528154,0
+VUG.US,D,20130429,000000,70.3064,70.7768,70.2087,70.6154,457481.17679347,0
+VUG.US,D,20130430,000000,70.6971,71.0399,70.424,71.0399,599062.97558543,0
+VUG.US,D,20130501,000000,70.9672,71.0041,70.416,70.5058,473689.53199686,0
+VUG.US,D,20130502,000000,70.7171,71.335,70.6881,71.2612,455777.46333951,0
+VUG.US,D,20130503,000000,71.7506,72.2738,71.7506,72.0655,496361.56333127,0
+VUG.US,D,20130506,000000,72.0655,72.3455,72.0655,72.2589,593902.67034766,0
+VUG.US,D,20130507,000000,72.4692,72.5818,72.1302,72.543,456824.9762052,0
+VUG.US,D,20130508,000000,72.517,72.9346,72.4692,72.9346,403536.27094011,0
+VUG.US,D,20130509,000000,72.8728,73.2127,72.6625,72.8359,571085.15111524,0
+VUG.US,D,20130510,000000,72.9426,73.2465,72.816,73.2385,364501.36622098,0
+VUG.US,D,20130513,000000,73.1319,73.411,73.0124,73.2296,464895.03940322,0
+VUG.US,D,20130514,000000,73.2894,73.8964,73.2894,73.8196,533854.29633147,0
+VUG.US,D,20130515,000000,73.5715,74.1395,73.5715,74.0339,499665.64366337,0
+VUG.US,D,20130516,000000,73.9621,74.0867,73.5117,73.5715,358620.64504683,0
+VUG.US,D,20130517,000000,73.9233,74.305,73.8196,74.2681,538531.98309377,0
+VUG.US,D,20130520,000000,74.2212,74.4635,73.9881,74.1485,706291.56987982,0
+VUG.US,D,20130521,000000,74.2392,74.599,74.0399,74.3229,466712.13308116,0
+VUG.US,D,20130522,000000,74.4375,75.0445,73.2127,73.5216,935428.98906044,0
+VUG.US,D,20130523,000000,72.8061,73.4668,72.6156,73.2385,613441.19336831,0
+VUG.US,D,20130524,000000,72.8628,73.1737,72.5618,73.1489,1205150.5082328,0
+VUG.US,D,20130528,000000,73.9621,74.277,73.3642,73.6083,443400.95836032,0
+VUG.US,D,20130529,000000,73.2117,73.2207,72.5888,72.9924,525894.60326297,0
+VUG.US,D,20130530,000000,73.0871,73.5375,73.0512,73.2027,333138.18886876,0
+VUG.US,D,20130531,000000,73.0034,73.394,72.233,72.2688,510306.32751455,0
+VUG.US,D,20130603,000000,72.4592,72.4592,71.6708,72.4592,461917.05263563,0
+VUG.US,D,20130604,000000,72.5588,72.8239,71.7546,72.0546,505436.99807279,0
+VUG.US,D,20130605,000000,71.8721,72.0446,71.0051,71.0579,752794.51890865,0
+VUG.US,D,20130606,000000,71.0579,71.626,70.5665,71.6071,747712.47612635,0
+VUG.US,D,20130607,000000,71.9898,72.5968,71.8243,72.523,490784.86169573,0
+VUG.US,D,20130610,000000,72.8061,72.8539,72.3815,72.4891,516529.19609022,0
+VUG.US,D,20130611,000000,71.9001,72.3974,71.5642,71.7366,447835.83083766,0
+VUG.US,D,20130612,000000,72.2489,72.2639,70.8844,70.9672,571156.39001703,0
+VUG.US,D,20130613,000000,70.9772,72.2,70.7529,72.1054,376075.17934907,0
+VUG.US,D,20130614,000000,72.0446,72.3415,71.626,71.7366,469981.09564477,0
+VUG.US,D,20130617,000000,72.2639,72.6525,71.9589,72.3027,521420.59955788,0
+VUG.US,D,20130618,000000,72.3515,73.0681,72.3515,72.9416,339248.68058529,0
+VUG.US,D,20130619,000000,72.9226,73.0951,71.9709,71.9898,663167.95354413,0
+VUG.US,D,20130620,000000,71.2902,71.318,69.9167,70.1181,1272670.940018,0
+VUG.US,D,20130621,000000,70.3592,70.4858,69.4175,70.1181,818490.83346216,0
+VUG.US,D,20130624,000000,69.5021,69.8799,68.5872,69.2759,785307.55233756,0
+VUG.US,D,20130625,000000,69.8998,70.1709,69.4473,69.9526,704748.39479607,0
+VUG.US,D,20130626,000000,70.4688,70.7709,70.3144,70.6233,680935.53766829,0
+VUG.US,D,20130627,000000,71.0957,71.345,70.9782,71.032,524550.09441237,0
+VUG.US,D,20130628,000000,70.7778,71.2363,70.3962,70.725,557271.82772258,0
+VUG.US,D,20130701,000000,71.3,71.7974,71.2274,71.3,778565.94415312,0
+VUG.US,D,20130702,000000,71.2632,71.7974,71.0131,71.3539,469621.8910414,0
+VUG.US,D,20130703,000000,71.0779,71.7725,71.0051,71.5562,405295.16945883,0
+VUG.US,D,20130705,000000,72.0256,72.2349,71.4745,72.226,688076.48504866,0
+VUG.US,D,20130708,000000,72.4373,72.7423,72.2798,72.3974,561946.50439044,0
+VUG.US,D,20130709,000000,72.7601,72.9834,72.504,72.8798,742199.9898389,0
+VUG.US,D,20130710,000000,72.8519,73.2017,72.7033,73.0213,624587.57308569,0
+VUG.US,D,20130711,000000,73.8974,74.1784,73.71,74.1246,1307810.7825296,0
+VUG.US,D,20130712,000000,74.1047,74.3707,73.9641,74.3369,623289.21901653,0
+VUG.US,D,20130715,000000,74.288,74.4585,74.2432,74.3797,878947.57695759,0
+VUG.US,D,20130716,000000,74.4405,74.4495,73.9163,74.1047,616498.4459562,0
+VUG.US,D,20130717,000000,74.3369,74.4325,74.1515,74.3269,663630.50472333,0
+VUG.US,D,20130718,000000,74.3797,74.7066,74.298,74.5153,533356.62738378,0
+VUG.US,D,20130719,000000,74.4146,74.594,74.2522,74.594,531034.84120446,0
+VUG.US,D,20130722,000000,74.6877,74.7844,74.4863,74.6678,566827.87420995,0
+VUG.US,D,20130723,000000,74.7674,74.7943,74.298,74.3458,577334.10717607,0
+VUG.US,D,20130724,000000,74.7415,74.8701,74.0887,74.2432,802328.6330402,0
+VUG.US,D,20130725,000000,74.2332,74.7236,74.1884,74.7136,431660.58667312,0
+VUG.US,D,20130726,000000,74.3707,74.7594,74.0618,74.7594,413898.01937303,0
+VUG.US,D,20130729,000000,74.5442,74.7943,74.2711,74.4235,726761.21544775,0
+VUG.US,D,20130730,000000,74.6966,74.8701,74.4675,74.603,657352.45108289,0
+VUG.US,D,20130731,000000,74.8601,75.1352,74.5691,74.6678,474548.41227754,0
+VUG.US,D,20130801,000000,75.2747,75.7203,75.2557,75.6654,412507.35574099,0
+VUG.US,D,20130802,000000,75.6016,75.8816,75.473,75.8638,426475.197315,0
+VUG.US,D,20130805,000000,75.8079,75.9434,75.6205,75.9196,378530.41304863,0
+VUG.US,D,20130806,000000,75.8348,75.8348,75.2557,75.4531,394424.71506528,0
+VUG.US,D,20130807,000000,75.2647,75.3125,74.8133,75.1352,555722.63244995,0
+VUG.US,D,20130808,000000,75.5358,75.6116,74.9697,75.3405,499390.72170436,0
+VUG.US,D,20130809,000000,75.3125,75.501,74.9518,75.1651,483293.73999531,0
+VUG.US,D,20130812,000000,74.8701,75.2089,74.8033,75.1182,362569.88895426,0
+VUG.US,D,20130813,000000,75.2847,75.4531,74.6966,75.3764,466875.68154581,0
+VUG.US,D,20130814,000000,75.2847,75.4432,74.9697,74.9697,424088.19242278,0
+VUG.US,D,20130815,000000,74.4325,74.4325,73.7199,73.8974,824033.42069402,0
+VUG.US,D,20130816,000000,73.8446,74.1047,73.6363,73.7199,399199.72821453,0
+VUG.US,D,20130819,000000,73.702,74.0967,73.4478,73.4478,336638.92870438,0
+VUG.US,D,20130820,000000,73.6173,74.1515,73.5455,73.8624,408281.18314494,0
+VUG.US,D,20130821,000000,73.702,74.1884,73.3273,73.5126,535695.47076494,0
+VUG.US,D,20130822,000000,73.6831,74.288,73.6831,74.2242,1840183.109031,0
+VUG.US,D,20130823,000000,74.4146,74.4405,73.9901,74.3797,371690.47511242,0
+VUG.US,D,20130826,000000,74.5253,74.9149,74.28,74.3628,516583.37779017,0
+VUG.US,D,20130827,000000,73.7369,73.8446,73.0312,73.1569,557335.03970585,0
+VUG.US,D,20130828,000000,73.111,73.6551,73.0502,73.431,665131.53848489,0
+VUG.US,D,20130829,000000,73.2465,73.9901,73.2465,73.6173,478138.45158161,0
+VUG.US,D,20130830,000000,73.7828,73.8296,73.1309,73.2804,395228.41028119,0
+VUG.US,D,20130903,000000,74.2392,74.3777,73.5246,73.8664,413326.10142912,0
+VUG.US,D,20130904,000000,73.9851,74.7036,73.8336,74.591,475147.42107143,0
+VUG.US,D,20130905,000000,74.6289,74.8959,74.583,74.6847,418226.5351801,0
+VUG.US,D,20130906,000000,75.0116,75.2747,74.1196,74.8113,702743.67189794,0
+VUG.US,D,20130909,000000,75.1352,75.7561,75.1102,75.6913,443827.38840621,0
+VUG.US,D,20130910,000000,76.1567,76.1747,75.9454,76.1657,622452.41276175,0
+VUG.US,D,20130911,000000,75.9276,76.353,75.7979,76.353,461429.41733609,0
+VUG.US,D,20130912,000000,76.378,76.4587,76.1159,76.2604,441740.38959335,0
+VUG.US,D,20130913,000000,76.365,76.4537,76.0252,76.356,491623.67468014,0
+VUG.US,D,20130916,000000,77.1484,77.2262,76.4159,76.5693,481311.09112309,0
+VUG.US,D,20130917,000000,76.5375,77.0457,76.5375,76.9711,466476.34234989,0
+VUG.US,D,20130918,000000,76.9631,78.1431,76.7736,78.0454,6713151.7549634,0
+VUG.US,D,20130919,000000,78.2617,78.3623,77.9607,78.0364,2064550.5318864,0
+VUG.US,D,20130920,000000,78.162,78.2347,77.552,77.6108,423102.88817556,0
+VUG.US,D,20130923,000000,77.6826,77.7723,77.0547,77.3278,382991.37301113,0
+VUG.US,D,20130924,000000,77.4265,77.6636,77.0368,77.2132,562991.00716168,0
+VUG.US,D,20130925,000000,77.28,77.3557,76.8654,76.9251,533483.05135033,0
+VUG.US,D,20130926,000000,77.1614,77.6008,77.0079,77.4723,417005.44020161,0
+VUG.US,D,20130927,000000,77.1265,77.28,76.9062,77.1962,678260.56707449,0
+VUG.US,D,20130930,000000,76.5923,77.0986,76.2813,76.8195,746316.79567025,0
+VUG.US,D,20131001,000000,77.0547,77.8401,76.8973,77.6008,392664.81318173,0
+VUG.US,D,20131002,000000,77.0727,77.4903,76.9162,77.4643,371706.52894944,0
+VUG.US,D,20131003,000000,77.3278,77.4643,76.2992,76.7009,420449.99160766,0
+VUG.US,D,20131004,000000,76.7009,77.4005,76.663,77.3079,379734.45082528,0
+VUG.US,D,20131007,000000,76.7099,77.1704,76.3262,76.6271,325233.68086503,0
+VUG.US,D,20131008,000000,76.6003,76.6371,75.3205,75.3565,556324.65133827,0
+VUG.US,D,20131009,000000,75.474,75.5268,74.6568,75.2279,427740.4403453,0
+VUG.US,D,20131010,000000,76.2195,76.9351,75.9454,76.8713,1657179.4006277,0
+VUG.US,D,20131011,000000,76.7448,77.4643,76.7448,77.4265,500593.7561162,0
+VUG.US,D,20131014,000000,76.9451,77.869,76.8554,77.8311,523091.20197299,0
+VUG.US,D,20131015,000000,77.6537,77.9148,77.2062,77.3178,597114.44111688,0
+VUG.US,D,20131016,000000,77.8501,78.3803,77.7275,78.3285,455278.79102701,0
+VUG.US,D,20131017,000000,78.0802,78.7779,77.9507,78.752,723520.34709892,0
+VUG.US,D,20131018,000000,79.2334,79.64,79.0969,79.5912,463647.85693957,0
+VUG.US,D,20131021,000000,79.7586,79.7885,79.4237,79.6311,581483.02068146,0
+VUG.US,D,20131022,000000,79.9411,80.3078,79.5255,79.9939,1617644.8202312,0
+VUG.US,D,20131023,000000,79.6948,79.7486,79.2045,79.6081,582604.78254338,0
+VUG.US,D,20131024,000000,79.7975,80.1304,79.6311,80.0756,439160.73865687,0
+VUG.US,D,20131025,000000,80.3307,80.4065,79.9321,80.3597,1262604.1808404,0
+VUG.US,D,20131028,000000,80.3078,80.5041,80.0576,80.3785,409300.60179584,0
+VUG.US,D,20131029,000000,80.558,80.7114,80.3307,80.7114,494254.49722212,0
+VUG.US,D,20131030,000000,80.838,80.9506,79.9939,80.2579,413944.17415447,0
+VUG.US,D,20131031,000000,80.2231,80.6416,79.8961,80.0846,553833.29650542,0
+VUG.US,D,20131101,000000,80.2978,80.54,79.8493,80.2679,409696.93089732,0
+VUG.US,D,20131104,000000,80.522,80.558,80.1394,80.4164,384815.49024277,0
+VUG.US,D,20131105,000000,80.2141,80.3785,79.7486,80.1484,555458.7475039,0
+VUG.US,D,20131106,000000,80.558,80.6237,80.0317,80.2141,448650.56306653,0
+VUG.US,D,20131107,000000,80.54,80.54,78.9124,78.9713,590708.96014508,0
+VUG.US,D,20131108,000000,78.9902,79.9051,78.9324,79.8773,442197.92394847,0
+VUG.US,D,20131111,000000,79.9659,80.0945,79.7686,79.9321,620465.75043027,0
+VUG.US,D,20131112,000000,79.8065,80.0317,79.6002,79.9321,398772.29480381,0
+VUG.US,D,20131113,000000,79.5453,80.7114,79.5453,80.7114,667578.74526594,0
+VUG.US,D,20131114,000000,80.7573,81.1839,80.7114,81.137,484266.00049996,0
+VUG.US,D,20131115,000000,81.2865,81.4718,81.1469,81.4718,393689.2486567,0
+VUG.US,D,20131118,000000,81.6593,81.6861,80.7663,80.9406,427255.8151402,0
+VUG.US,D,20131119,000000,80.9706,81.1011,80.522,80.6925,389121.93202393,0
+VUG.US,D,20131120,000000,80.8021,81.1101,80.1582,80.3597,428713.70421476,0
+VUG.US,D,20131121,000000,80.6237,81.137,80.567,81.0822,381420.1037126,0
+VUG.US,D,20131122,000000,81.1928,81.5018,81.1201,81.4918,403309.51049217,0
+VUG.US,D,20131125,000000,81.6303,81.6303,81.1928,81.2675,653612.91042156,0
+VUG.US,D,20131126,000000,81.3144,81.8815,81.2307,81.6493,407596.88834187,0
+VUG.US,D,20131127,000000,81.737,81.9851,81.6662,81.9303,330393.9861028,0
+VUG.US,D,20131129,000000,82.1187,82.2921,81.9403,81.9951,218543.8934757,0
+VUG.US,D,20131202,000000,82.1277,82.1825,81.6104,81.729,508327.69210158,0
+VUG.US,D,20131203,000000,81.5297,81.7629,81.2675,81.5685,467321.17552318,0
+VUG.US,D,20131204,000000,81.3064,81.7808,80.8021,81.4718,405451.6943698,0
+VUG.US,D,20131205,000000,81.3952,81.7051,81.3323,81.4629,391354.41873481,0
+VUG.US,D,20131206,000000,82.2852,82.2852,81.8078,82.1466,311536.74779077,0
+VUG.US,D,20131209,000000,82.319,82.4455,82.1645,82.2921,409973.85958596,0
+VUG.US,D,20131210,000000,82.0499,82.3649,82.0221,82.0997,335340.57463522,0
+VUG.US,D,20131211,000000,82.1546,82.2402,81.1201,81.2307,412056.84493957,0
+VUG.US,D,20131212,000000,81.1839,81.3323,80.8559,80.9706,338080.76394193,0
+VUG.US,D,20131213,000000,81.1928,81.3782,80.9118,81.0154,462626.43155905,0
+VUG.US,D,20131216,000000,81.5207,81.8456,81.405,81.5855,483026.84495482,0
+VUG.US,D,20131217,000000,81.7141,81.7141,81.2407,81.4818,586243.98672332,0
+VUG.US,D,20131218,000000,81.5855,82.7087,80.7114,82.7087,803909.93598687,0
+VUG.US,D,20131219,000000,82.5223,82.7087,82.2692,82.638,518429.56904771,0
+VUG.US,D,20131220,000000,82.7815,83.4672,82.7815,83.21,3616415.7582846,0
+VUG.US,D,20131223,000000,83.7363,83.9056,83.5898,83.8509,780495.41469021,0
+VUG.US,D,20131224,000000,83.9585,84.0611,83.8868,84.0432,296745.14370457,0
+VUG.US,D,20131226,000000,84.2077,84.4698,84.1459,84.408,546546.86122703,0
+VUG.US,D,20131227,000000,84.6263,84.6263,84.2465,84.2784,377216.00514244,0
+VUG.US,D,20131230,000000,84.4329,84.4329,84.1707,84.3542,535022.21297482,0
+VUG.US,D,20131231,000000,84.4698,84.7986,84.4429,84.7986,532563.96918082,0
+VUG.US,D,20140102,000000,84.5246,84.5246,83.7691,84.0532,803654.07795933,0
+VUG.US,D,20140103,000000,84.2375,84.2694,83.7791,83.814,467700.44742283,0
+VUG.US,D,20140106,000000,84.0362,84.0362,83.2857,83.4622,1074840.50976,0
+VUG.US,D,20140107,000000,83.814,84.2176,83.7891,84.1,671397.55174757,0
+VUG.US,D,20140108,000000,84.1887,84.4,83.9316,84.2465,729960.94583921,0
+VUG.US,D,20140109,000000,84.4977,84.5047,83.7891,84.1179,474558.44592569,0
+VUG.US,D,20140110,000000,84.3252,84.424,83.8479,84.424,743431.11846553,0
+VUG.US,D,20140113,000000,84.2694,84.4329,82.9858,83.1791,509313.99971362,0
+VUG.US,D,20140114,000000,83.4781,84.424,83.3775,84.381,499960.63291865,0
+VUG.US,D,20140115,000000,84.5605,84.9253,84.5505,84.8276,540123.31968858,0
+VUG.US,D,20140116,000000,84.6263,84.8973,84.5505,84.8276,496253.19993136,0
+VUG.US,D,20140117,000000,84.701,84.9531,84.408,84.5605,449003.74748101,0
+VUG.US,D,20140121,000000,85.0199,85.1924,84.4,85.0009,579373.9478427,0
+VUG.US,D,20140122,000000,85.0299,85.2552,84.9531,85.1644,482022.47677613,0
+VUG.US,D,20140123,000000,84.8624,84.8624,84.1529,84.6163,583152.61973176,0
+VUG.US,D,20140124,000000,84.0163,84.109,82.621,82.64,830470.00597505,0
+VUG.US,D,20140127,000000,82.7745,82.8014,81.4609,82.0031,788354.77127731,0
+VUG.US,D,20140128,000000,81.9393,82.4845,81.8246,82.3937,3866613.8049086,0
+VUG.US,D,20140129,000000,81.7031,82.0579,81.2367,81.427,744179.62861669,0
+VUG.US,D,20140130,000000,82.339,82.9479,82.2592,82.6758,600364.33974903,0
+VUG.US,D,20140131,000000,81.6373,82.7117,81.4698,82.2114,714990.74281615,0
+VUG.US,D,20140203,000000,82.2214,82.3479,80.2161,80.3517,871242.73855182,0
+VUG.US,D,20140204,000000,80.7971,81.41,80.561,81.2635,923886.28024158,0
+VUG.US,D,20140205,000000,80.9157,81.3024,80.2998,81.0782,689684.87884531,0
+VUG.US,D,20140206,000000,81.3572,82.2782,81.3572,82.2303,566093.41116619,0
+VUG.US,D,20140207,000000,82.7296,83.495,82.4565,83.4702,658382.90674675,0
+VUG.US,D,20140210,000000,83.4781,83.7791,83.3137,83.7243,640869.1739205,0
+VUG.US,D,20140211,000000,83.8399,84.7438,83.7891,84.5605,902249.7213951,0
+VUG.US,D,20140212,000000,84.691,84.9432,84.5146,84.6721,950711.23854063,0
+VUG.US,D,20140213,000000,84.1459,85.3897,84.0711,85.3229,868257.72823053,0
+VUG.US,D,20140214,000000,85.1096,85.6946,85.0648,85.572,602440.30154895,0
+VUG.US,D,20140218,000000,85.6757,85.9827,85.4814,85.9049,796919.49332858,0
+VUG.US,D,20140219,000000,85.6199,86.0744,85.2014,85.275,673742.41531759,0
+VUG.US,D,20140220,000000,85.4067,85.9139,85.1096,85.8113,475465.48771743,0
+VUG.US,D,20140221,000000,85.9916,86.0834,85.6,85.6588,511372.90431171,0
+VUG.US,D,20140224,000000,85.8282,86.7212,85.8282,86.1969,1088389.9482066,0
+VUG.US,D,20140225,000000,86.2927,86.5398,85.895,86.2677,595854.21491065,0
+VUG.US,D,20140226,000000,86.4482,86.7671,86.0286,86.2507,502451.98775151,0
+VUG.US,D,20140227,000000,86.1969,86.8049,86.1671,86.777,607905.62969014,0
+VUG.US,D,20140228,000000,86.8418,87.2684,86.177,86.8238,1030261.0110794,0
+VUG.US,D,20140303,000000,86.0106,86.3833,85.5352,86.187,753154.72687683,0
+VUG.US,D,20140304,000000,87.0869,87.5863,87.0869,87.4877,624151.10939165,0
+VUG.US,D,20140305,000000,87.4976,87.669,87.4049,87.5045,648488.72631709,0
+VUG.US,D,20140306,000000,87.7578,87.8743,87.4338,87.5863,499843.23923543,0
+VUG.US,D,20140307,000000,87.9979,87.9979,87.0391,87.359,623537.05012556,0
+VUG.US,D,20140310,000000,87.3062,87.4149,86.8238,87.3062,620698.5310671,0
+VUG.US,D,20140311,000000,87.4976,87.7398,86.7401,86.9773,761215.75979152,0
+VUG.US,D,20140312,000000,86.6305,87.0591,86.2419,87.0491,1584745.4913489,0
+VUG.US,D,20140313,000000,87.2883,87.3152,85.5352,85.8581,978518.49099246,0
+VUG.US,D,20140314,000000,85.6488,86.0644,85.4903,85.581,954743.7617276,0
+VUG.US,D,20140317,000000,86.0375,86.5857,85.9638,86.3185,847831.22734959,0
+VUG.US,D,20140318,000000,86.4222,87.1249,86.4122,87.0591,657425.6967143,0
+VUG.US,D,20140319,000000,87.0869,87.1149,85.9139,86.3933,738666.13896442,0
+VUG.US,D,20140320,000000,86.1969,86.7571,85.9398,86.6663,692077.90392641,0
+VUG.US,D,20140321,000000,86.9236,87.1149,85.9498,86.0644,716194.7805928,0
+VUG.US,D,20140324,000000,86.3554,86.4482,84.8545,85.3558,1538179.3303368,0
+VUG.US,D,20140325,000000,85.8073,86.1551,85.0877,85.5601,587782.144983,0
+VUG.US,D,20140326,000000,85.9109,86.0614,84.6472,84.6561,626579.25224124,0
+VUG.US,D,20140327,000000,84.5725,84.8824,83.9396,84.5067,688734.69236657,0
+VUG.US,D,20140328,000000,84.7289,85.3349,84.5445,84.7468,425765.81839159,0
+VUG.US,D,20140331,000000,85.3349,85.596,85.1954,85.4395,547973.64599236,0
+VUG.US,D,20140401,000000,85.8073,86.4472,85.6718,86.4382,743548.51214876,0
+VUG.US,D,20140402,000000,86.6455,86.7491,86.4102,86.6753,561634.45793332,0
+VUG.US,D,20140403,000000,86.7671,86.8418,85.893,86.2029,1236737.4359385,0
+VUG.US,D,20140404,000000,86.7491,86.8139,84.5445,84.7289,757685.9223763,0
+VUG.US,D,20140407,000000,84.3741,84.6392,83.212,83.6426,772190.56412573,0
+VUG.US,D,20140408,000000,83.6983,84.2794,83.3117,84.1807,667662.02454549,0
+VUG.US,D,20140409,000000,84.4618,85.4215,84.2894,85.4117,536468.06167161,0
+VUG.US,D,20140410,000000,85.4215,85.4215,83.0556,83.2389,607670.84232369,0
+VUG.US,D,20140411,000000,82.6908,83.3117,82.1227,82.2452,1083585.8374778,0
+VUG.US,D,20140414,000000,82.8841,83.2937,82.2254,82.9111,651655.34566969,0
+VUG.US,D,20140415,000000,83.1682,83.6326,81.9791,83.503,784132.61214051,0
+VUG.US,D,20140416,000000,84.1,84.5525,83.6894,84.5525,431278.30467904,0
+VUG.US,D,20140417,000000,84.4438,84.8824,84.1279,84.6392,538324.28657729,0
+VUG.US,D,20140421,000000,84.703,85.1405,84.5445,85.1206,479120.74573439,0
+VUG.US,D,20140422,000000,85.3448,85.9797,85.309,85.7136,490305.2533147,0
+VUG.US,D,20140423,000000,85.7315,85.7315,85.2402,85.2601,651978.42913975,0
+VUG.US,D,20140424,000000,85.9199,86.1461,85.0239,85.596,816318.54864011,0
+VUG.US,D,20140425,000000,85.2502,85.2601,84.3083,84.4718,607947.77101232,0
+VUG.US,D,20140428,000000,84.7738,85.1405,83.529,84.5823,1298781.5025696,0
+VUG.US,D,20140429,000000,84.8206,85.3349,84.6093,85.2044,367903.77630484,0
+VUG.US,D,20140430,000000,85.0498,85.5601,84.7738,85.4764,566624.19115274,0
+VUG.US,D,20140501,000000,85.5232,86.1362,85.4215,85.8173,344942.77590404,0
+VUG.US,D,20140502,000000,85.9378,86.175,85.596,85.8451,942279.96400961,0
+VUG.US,D,20140505,000000,85.299,86.2487,85.1126,86.1651,586243.98672332,0
+VUG.US,D,20140506,000000,86.0804,86.0904,85.299,85.3269,1118860.1308744,0
+VUG.US,D,20140507,000000,85.586,85.6448,84.4977,85.3937,403124.89136642,0
+VUG.US,D,20140508,000000,85.2601,86.0714,84.9292,85.1674,413256.86925696,0
+VUG.US,D,20140509,000000,85.1206,85.5232,84.72,85.5053,300570.97373989,0
+VUG.US,D,20140512,000000,85.8651,86.6195,85.7216,86.6016,363528.10235151,0
+VUG.US,D,20140513,000000,86.6365,86.8966,86.4382,86.505,392774.17994644,0
+VUG.US,D,20140514,000000,86.3913,86.5568,85.9468,86.0804,451646.61040077,0
+VUG.US,D,20140515,000000,85.9019,85.9019,84.7828,85.3588,597725.49028853,0
+VUG.US,D,20140516,000000,85.3757,85.884,85.0498,85.8651,333098.05427621,0
+VUG.US,D,20140519,000000,85.6548,86.4003,85.6248,86.3624,416267.96706341,0
+VUG.US,D,20140520,000000,86.1172,86.3245,85.5511,85.7704,715972.03360411,0
+VUG.US,D,20140521,000000,85.884,86.5388,85.884,86.5218,1743340.3439251,0
+VUG.US,D,20140522,000000,86.5657,87.1059,86.476,86.8876,358981.85637984,0
+VUG.US,D,20140523,000000,86.9504,87.4348,86.8518,87.387,327546.43676101,0
+VUG.US,D,20140527,000000,87.6969,88.1753,87.6969,88.1474,605452.4027202,0
+VUG.US,D,20140528,000000,88.1654,88.1654,87.7607,87.9042,399719.47118812,0
+VUG.US,D,20140529,000000,88.1753,88.4773,87.9939,88.4494,705863.13310429,0
+VUG.US,D,20140530,000000,88.3856,88.557,88.1394,88.5311,706792.24892194,0
+VUG.US,D,20140602,000000,88.6587,88.6587,88.0457,88.549,389035.64264994,0
+VUG.US,D,20140603,000000,88.3567,88.577,88.2361,88.5122,409749.10586765,0
+VUG.US,D,20140604,000000,88.3208,88.862,88.1394,88.7414,347719.08634405,0
+VUG.US,D,20140605,000000,88.9258,89.4909,88.5022,89.3862,500387.06296455,0
+VUG.US,D,20140606,000000,89.6295,89.8198,89.5397,89.8008,330487.2990305,0
+VUG.US,D,20140609,000000,89.7729,90.1487,89.6463,89.8856,483400.09666558,0
+VUG.US,D,20140610,000000,89.7381,89.8936,89.5298,89.8008,380520.08547455,0
+VUG.US,D,20140611,000000,89.5766,89.7829,89.4142,89.7081,367391.05688495,0
+VUG.US,D,20140612,000000,89.6135,89.6463,88.7693,88.9258,429039.79777927,0
+VUG.US,D,20140613,000000,89.0613,89.1689,88.567,89.1161,364967.93085943,0
+VUG.US,D,20140616,000000,88.871,89.3782,88.7973,89.1779,973467.55251939,0
+VUG.US,D,20140617,000000,89.1321,89.4998,88.9876,89.3524,674437.74713361,0
+VUG.US,D,20140618,000000,89.3593,90.0669,89.1689,90.0401,563578.97894261,0
+VUG.US,D,20140619,000000,90.1566,90.2005,89.6882,90.049,484461.65663867,0
+VUG.US,D,20140620,000000,90.2005,90.2005,89.9324,90.1487,519540.29389667,0
+VUG.US,D,20140623,000000,90.1746,90.2005,89.9763,90.1207,352333.56112308,0
+VUG.US,D,20140624,000000,90.0619,90.5762,89.465,89.6075,376775.52798915,0
+VUG.US,D,20140625,000000,89.4839,90.3639,89.4839,90.2812,484314.16201103,0
+VUG.US,D,20140626,000000,90.2732,90.2732,89.6493,90.2642,394911.34700001,0
+VUG.US,D,20140627,000000,90.0899,90.5942,90.0899,90.5842,397754.88288254,0
+VUG.US,D,20140630,000000,90.5583,90.8463,90.5284,90.652,379425.41446261,0
+VUG.US,D,20140701,000000,90.9639,91.6506,90.9639,91.4074,768033.62370183,0
+VUG.US,D,20140702,000000,91.4942,91.5868,91.3267,91.4463,382839.86492424,0
+VUG.US,D,20140703,000000,91.7154,91.9686,91.54,91.9316,354972.41058357,0
+VUG.US,D,20140707,000000,91.7154,91.8181,91.3715,91.5031,463350.86095466,0
+VUG.US,D,20140708,000000,91.2909,91.3337,90.3112,90.6788,435545.61523246,0
+VUG.US,D,20140709,000000,90.8463,91.2819,90.6709,91.225,792544.82274007,0
+VUG.US,D,20140710,000000,90.1347,91.0167,90.0451,90.7148,393098.26678133,0
+VUG.US,D,20140711,000000,90.7238,90.9341,90.5005,90.8763,312033.41337365,0
+VUG.US,D,20140714,000000,91.225,91.5788,91.225,91.4553,277727.36702232,0
+VUG.US,D,20140715,000000,91.4642,91.6406,90.5383,91.0008,475941.08263921,0
+VUG.US,D,20140716,000000,91.3616,91.4722,90.8373,91.0237,493942.450765,0
+VUG.US,D,20140717,000000,90.6221,90.9141,89.5885,89.7769,443478.21745098,0
+VUG.US,D,20140718,000000,90.1257,91.0426,90.0899,90.9539,504521.92936254,0
+VUG.US,D,20140721,000000,90.6978,90.8663,90.4287,90.7416,530304.39161996,0
+VUG.US,D,20140722,000000,91.0586,91.4174,91.0426,91.2629,400206.10312285,0
+VUG.US,D,20140723,000000,91.4174,91.6406,91.2819,91.6048,327373.85801303,0
+VUG.US,D,20140724,000000,91.7633,91.7821,91.4553,91.5968,443071.85470136,0
+VUG.US,D,20140725,000000,91.1981,91.2629,90.8035,90.9918,348034.14289561,0
+VUG.US,D,20140728,000000,91.0506,91.2161,90.4745,91.0506,486398.15072945,0
+VUG.US,D,20140729,000000,91.1892,91.3616,90.7576,90.8114,451792.09829878,0
+VUG.US,D,20140730,000000,91.1244,91.3536,90.7317,91.0875,724483.57732024,0
+VUG.US,D,20140731,000000,90.3909,90.4197,89.1421,89.2387,690579.88025929,0
+VUG.US,D,20140801,000000,88.9896,89.5327,88.4773,88.9447,623283.19882765,0
+VUG.US,D,20140804,000000,89.1799,89.9075,88.7883,89.6423,586612.22161001,0
+VUG.US,D,20140805,000000,89.2856,89.5517,88.5311,88.9078,750536.94807742,0
+VUG.US,D,20140806,000000,88.4494,89.3723,88.4494,88.9358,996224.86986297,0
+VUG.US,D,20140807,000000,89.3524,89.427,88.263,88.4873,709196.31101599,0
+VUG.US,D,20140808,000000,88.6776,89.5517,88.4404,89.5028,466974.01129758,0
+VUG.US,D,20140811,000000,89.8526,90.2732,89.7869,89.9164,407885.85740827,0
+VUG.US,D,20140812,000000,89.8048,90.0181,89.3464,89.6493,342532.69362111,0
+VUG.US,D,20140813,000000,89.9553,90.4547,89.9075,90.338,429773.25745822,0
+VUG.US,D,20140814,000000,90.5583,90.7855,90.4745,90.7855,591604.96492387,0
+VUG.US,D,20140815,000000,91.1632,91.3437,90.3211,91.0008,954312.31485763,0
+VUG.US,D,20140818,000000,91.54,91.9138,91.5031,91.8489,595326.44501855,0
+VUG.US,D,20140819,000000,92.0971,92.5387,92.0792,92.441,542971.87239518,0
+VUG.US,D,20140820,000000,92.3034,92.8156,92.2645,92.708,696028.15119865,0
+VUG.US,D,20140821,000000,92.7718,92.8636,92.5486,92.7888,595156.876365,0
+VUG.US,D,20140822,000000,92.727,92.9632,92.4888,92.7968,568092.11387545,0
+VUG.US,D,20140825,000000,93.2472,93.3708,93.0399,93.1804,554660.06911205,0
+VUG.US,D,20140826,000000,93.2472,93.5143,93.1904,93.3509,798679.39521212,0
+VUG.US,D,20140827,000000,93.3708,93.4367,93.1077,93.2662,999666.41117457,0
+VUG.US,D,20140828,000000,92.8636,93.2284,92.8156,93.1177,509886.92102235,0
+VUG.US,D,20140829,000000,93.3509,93.4565,92.9921,93.3419,664202.42266724,0
+VUG.US,D,20140902,000000,93.5861,93.7186,93.1904,93.5592,370903.83709833,0
+VUG.US,D,20140903,000000,93.8691,93.8791,93.0689,93.2184,560226.73709945,0
+VUG.US,D,20140904,000000,93.4197,93.7486,92.7539,92.9064,669952.70641558,0
+VUG.US,D,20140905,000000,92.9542,93.4665,92.5825,93.4565,402811.84154449,0
+VUG.US,D,20140908,000000,93.332,93.4465,92.8636,93.2372,387763.37606593,0
+VUG.US,D,20140909,000000,93.1904,93.3509,92.3682,92.5635,436773.73376465,0
+VUG.US,D,20140910,000000,92.6093,93.0977,92.3034,93.0788,813425.84788169,0
+VUG.US,D,20140911,000000,92.6791,93.0977,92.5635,93.0788,493189.92715459,0
+VUG.US,D,20140912,000000,93.0111,93.0111,92.1569,92.441,489727.3151819,0
+VUG.US,D,20140915,000000,92.423,92.5635,91.7253,91.9416,534657.99154738,0
+VUG.US,D,20140916,000000,91.6795,92.8356,91.531,92.708,447776.63231365,0
+VUG.US,D,20140917,000000,92.8636,93.2662,92.3772,92.8456,713084.34966978,0
+VUG.US,D,20140918,000000,93.1356,93.314,92.9831,93.2752,603041.31707245,0
+VUG.US,D,20140919,000000,93.5861,93.642,92.8636,93.0299,436957.34952559,0
+VUG.US,D,20140922,000000,92.9163,92.9163,91.8858,92.1469,476564.17218862,0
+VUG.US,D,20140923,000000,91.8001,92.3034,91.7443,91.8181,441440.38351399,0
+VUG.US,D,20140924,000000,91.8181,92.745,91.6317,92.6791,908137.46612294,0
+VUG.US,D,20140925,000000,92.3942,92.4499,91.0347,91.0436,738823.6672402,0
+VUG.US,D,20140926,000000,91.2569,92.1739,91.2171,92.0513,639344.0594034,0
+VUG.US,D,20140929,000000,91.1752,92.0323,91.0436,91.8579,728291.34678892,0
+VUG.US,D,20140930,000000,92.0034,92.2546,91.4662,91.6317,752343.0047424,0
+VUG.US,D,20141001,000000,91.54,91.54,90.0431,90.329,824218.03981977,0
+VUG.US,D,20141002,000000,90.2722,90.642,89.2049,90.3998,1153725.0514271,0
+VUG.US,D,20141003,000000,90.9151,91.5868,90.6878,91.3745,701889.80844133,0
+VUG.US,D,20141006,000000,91.6606,91.8001,90.8473,91.1652,621402.89316643,0
+VUG.US,D,20141007,000000,90.7317,90.9051,89.8018,89.8018,771067.798899,0
+VUG.US,D,20141008,000000,89.8606,91.4662,89.2337,91.3107,680829.18099802,0
+VUG.US,D,20141009,000000,91.1752,91.2919,89.5387,89.5955,706294.57997426,0
+VUG.US,D,20141010,000000,89.4998,89.8955,88.1664,88.1852,871446.42160903,0
+VUG.US,D,20141013,000000,88.1664,88.4972,86.4561,86.5139,849999.49871238,0
+VUG.US,D,20141014,000000,87.0621,87.7786,86.3913,86.7411,1343632.9131147,0
+VUG.US,D,20141015,000000,85.6757,86.8159,84.399,86.476,1994009.9720115,0
+VUG.US,D,20141016,000000,84.9961,87.2384,84.8744,86.5767,1205425.4301918,0
+VUG.US,D,20141017,000000,87.6152,88.3228,87.2384,87.669,922004.97121556,0
+VUG.US,D,20141020,000000,87.5573,88.8022,87.5573,88.7743,880055.29171211,0
+VUG.US,D,20141021,000000,89.451,90.7238,89.3942,90.7238,997572.38880801,0
+VUG.US,D,20141022,000000,90.8204,91.0177,89.8686,89.9144,1341580.0287055,0
+VUG.US,D,20141023,000000,90.8294,91.8091,90.8045,91.2829,1015227.596073,0
+VUG.US,D,20141024,000000,91.2649,91.8579,91.0098,91.8091,639063.11725551,0
+VUG.US,D,20141027,000000,91.4852,91.8181,91.1164,91.7154,735159.37893991,0
+VUG.US,D,20141028,000000,91.9785,92.9064,91.9785,92.9064,728709.7499163,0
+VUG.US,D,20141029,000000,92.8456,93.0977,91.9964,92.6193,1092723.4808377,0
+VUG.US,D,20141030,000000,92.3304,93.4944,92.2845,93.2372,650391.1060042,0
+VUG.US,D,20141031,000000,94.4372,94.497,94.0446,94.3615,799801.15707403,0
+VUG.US,D,20141103,000000,94.505,94.8399,94.2659,94.4103,840902.99330976,0
+VUG.US,D,20141104,000000,94.1392,94.1881,93.4367,94.0067,779869.31504634,0
+VUG.US,D,20141105,000000,94.515,94.5818,94.0256,94.2659,1007078.2670547,0
+VUG.US,D,20141106,000000,94.2659,94.801,94.0624,94.7851,639904.94033436,0
+VUG.US,D,20141107,000000,94.7462,94.9006,94.3615,94.7551,562462.23390477,0
+VUG.US,D,20141110,000000,94.8399,95.1209,94.6903,95.0432,674805.98202031,0
+VUG.US,D,20141111,000000,95.0911,95.1787,94.801,95.1787,770634.3452994,0
+VUG.US,D,20141112,000000,94.8399,95.39,94.8399,95.2834,529519.76033551,0
+VUG.US,D,20141113,000000,95.4279,95.694,94.9206,95.3612,627605.69444583,0
+VUG.US,D,20141114,000000,95.3711,95.4737,95.0811,95.4568,2196616.4187836,0
+VUG.US,D,20141117,000000,95.2166,95.5305,94.9964,95.2455,308123.30069396,0
+VUG.US,D,20141118,000000,95.2366,96.1246,95.2366,95.9751,467474.6903397,0
+VUG.US,D,20141119,000000,95.8425,95.9372,95.2834,95.7398,647003.74639255,0
+VUG.US,D,20141120,000000,95.3322,96.1346,95.2834,95.9372,460553.47985357,0
+VUG.US,D,20141121,000000,96.9318,97.1033,96.2222,96.5531,1021498.6261598,0
+VUG.US,D,20141124,000000,96.7943,97.0933,96.7943,97.0933,495600.00943753,0
+VUG.US,D,20141125,000000,97.3036,97.488,96.9578,97.0933,705890.22395427,0
+VUG.US,D,20141126,000000,97.1332,97.4072,97.0236,97.3883,1451464.5296622,0
+VUG.US,D,20141128,000000,97.3504,97.5458,97.1132,97.2737,283985.35336648,0
+VUG.US,D,20141201,000000,97.0335,97.0335,96.0389,96.1246,896058.96049347,0
+VUG.US,D,20141202,000000,96.1445,96.7355,96.0389,96.6298,610376.91722672,0
+VUG.US,D,20141203,000000,96.7943,97.1531,96.592,97.0335,754537.36359035,0
+VUG.US,D,20141204,000000,96.892,97.2339,96.5531,96.9866,442755.79478499,0
+VUG.US,D,20141205,000000,97.1132,97.2019,96.8043,97.0146,536944.65995821,0
+VUG.US,D,20141208,000000,96.7943,97.0335,95.8425,96.1624,668692.48020934,0
+VUG.US,D,20141209,000000,95.1399,96.4067,94.8878,96.3389,750996.48916218,0
+VUG.US,D,20141210,000000,96.1346,96.2023,94.6625,94.8399,915332.59520326,0
+VUG.US,D,20141211,000000,95.399,96.2023,95.0432,95.2166,868277.7955268,0
+VUG.US,D,20141212,000000,94.497,95.1109,93.9449,93.9798,719564.0796378,0
+VUG.US,D,20141215,000000,94.4014,94.7462,92.9443,93.302,1061644.2557279,0
+VUG.US,D,20141216,000000,92.6981,94.2837,92.2367,92.2845,1076757.9399193,0
+VUG.US,D,20141217,000000,92.5725,94.4472,92.4689,94.2659,1282510.9387477,0
+VUG.US,D,20141218,000000,95.5395,96.4265,95.2834,96.4265,1261540.6141377,0
+VUG.US,D,20141219,000000,96.6298,97.2019,96.3587,96.892,639621.99145684,0
+VUG.US,D,20141222,000000,96.8431,97.2019,96.7255,97.2019,590807.28989684,0
+VUG.US,D,20141223,000000,97.5258,97.5258,96.9767,97.1033,895703.76934936,0
+VUG.US,D,20141224,000000,97.3405,97.458,97.1631,97.183,440259.42312806,0
+VUG.US,D,20141226,000000,97.4172,97.8488,97.2139,97.6155,437441.9747307,0
+VUG.US,D,20141229,000000,97.6235,97.9285,97.5159,97.7989,497186.32920827,0
+VUG.US,D,20141230,000000,97.6155,97.7222,97.1033,97.1731,840224.71869557,0
+VUG.US,D,20141231,000000,97.5358,97.6535,96.2312,96.3289,630732.17920588,0
+VUG.US,D,20150102,000000,96.7355,96.9767,95.6073,96.2023,664337.87691711,0
+VUG.US,D,20150105,000000,95.4737,95.7538,94.3197,94.525,965833.9530154,0
+VUG.US,D,20150106,000000,94.7751,94.8788,93.0689,93.642,1370692.6587802,0
+VUG.US,D,20150107,000000,94.3615,94.9206,94.1482,94.811,844694.7089414,0
+VUG.US,D,20150108,000000,95.6372,96.5531,95.5695,96.4744,990033.10559652,0
+VUG.US,D,20150109,000000,96.7066,96.7066,95.3322,95.7738,848929.91182078,0
+VUG.US,D,20150112,000000,95.9183,95.9183,94.6316,94.9106,1049474.4439003,0
+VUG.US,D,20150113,000000,95.7538,96.3787,94.0824,94.8299,945161.62775506,0
+VUG.US,D,20150114,000000,93.7585,94.497,93.3708,94.3515,1332053.0797977,0
+VUG.US,D,20150115,000000,94.7093,94.9106,93.2184,93.2851,812786.70449526,0
+VUG.US,D,20150116,000000,93.2184,94.5429,93.0977,94.4193,785115.90965811,0
+VUG.US,D,20150120,000000,94.7751,95.0621,93.916,94.8688,621408.91335532,0
+VUG.US,D,20150121,000000,94.6903,95.713,94.4014,95.3612,599085.04961134,0
+VUG.US,D,20150122,000000,95.8614,96.9767,95.1309,96.8531,1298891.872699,0
+VUG.US,D,20150123,000000,96.6847,97.1033,96.5043,96.6757,987397.26623046,0
+VUG.US,D,20150126,000000,96.612,97.0933,96.3089,97.0236,905493.59983837,0
+VUG.US,D,20150127,000000,96.1246,96.582,95.4379,95.8814,1222657.2175054,0
+VUG.US,D,20150128,000000,96.8331,96.9767,94.8878,94.9306,1195705.8352398,0
+VUG.US,D,20150129,000000,95.1399,95.9461,94.3197,95.8226,786330.98444772,0
+VUG.US,D,20150130,000000,95.408,96.1724,94.801,94.8788,1054766.1899287,0
+VUG.US,D,20150202,000000,95.2644,95.7936,93.8503,95.7837,1988166.3753355,0
+VUG.US,D,20150203,000000,96.2312,97.0236,95.9013,96.9866,892626.44946519,0
+VUG.US,D,20150204,000000,96.563,97.2737,96.4265,96.6488,1147161.0388147,0
+VUG.US,D,20150205,000000,97.0236,97.7511,96.9408,97.6833,656072.15758038,0
+VUG.US,D,20150206,000000,97.9185,98.0212,96.882,97.1431,679627.14995099,0
+VUG.US,D,20150209,000000,96.8331,97.1929,96.563,96.7355,681330.86340496,0
+VUG.US,D,20150210,000000,97.4382,98.0789,96.9408,97.9484,845999.08319945,0
+VUG.US,D,20150211,000000,97.8089,98.4029,97.7023,98.2076,712646.88261092,0
+VUG.US,D,20150212,000000,98.5833,99.1763,98.5325,99.1664,991365.57406936,0
+VUG.US,D,20150213,000000,99.3457,99.7443,99.1962,99.7443,714022.49577075,0
+VUG.US,D,20150217,000000,99.6148,99.9741,99.4952,99.8643,715769.35391171,0
+VUG.US,D,20150218,000000,99.6746,100.093,99.6248,100.083,956518.71408336,0
+VUG.US,D,20150219,000000,99.8041,100.352,99.8041,100.213,652175.08864328,0
+VUG.US,D,20150220,000000,100.083,100.99,99.8244,100.97,975281.63610288,0
+VUG.US,D,20150223,000000,100.82,101.03,100.652,101.03,822212.31355683,0
+VUG.US,D,20150224,000000,101.02,101.14,100.691,101.08,741483.58736179,0
+VUG.US,D,20150225,000000,101.07,101.508,100.98,101.18,964013.84924303,0
+VUG.US,D,20150226,000000,101.15,101.31,100.83,101.18,748233.22246475,0
+VUG.US,D,20150227,000000,101.14,101.27,100.801,100.801,869657.42214589,0
+VUG.US,D,20150302,000000,100.93,101.718,100.92,101.648,802892.5240656,0
+VUG.US,D,20150303,000000,101.388,101.498,100.751,101.26,589004.2433263,0
+VUG.US,D,20150304,000000,101.02,101.02,100.322,100.86,810150.8651292,0
+VUG.US,D,20150305,000000,101.1,101.21,100.701,101,531467.29143925,0
+VUG.US,D,20150306,000000,100.662,100.81,99.4354,99.6148,734304.51211849,0
+VUG.US,D,20150309,000000,99.7643,100.103,99.5949,99.9342,636571.76242266,0
+VUG.US,D,20150310,000000,99.2062,99.2461,98.363,98.373,1019595.2431078,0
+VUG.US,D,20150311,000000,98.5325,98.5933,97.9723,98.0212,692152.15292264,0
+VUG.US,D,20150312,000000,98.353,99.3457,98.353,99.3257,798448.62130493,0
+VUG.US,D,20150313,000000,99.1514,99.3955,98.1587,98.7028,592145.77855855,0
+VUG.US,D,20150316,000000,99.0617,100.063,99.0557,100.023,1043647.9044262,0
+VUG.US,D,20150317,000000,99.7443,100.203,99.555,99.9831,548910.78872853,0
+VUG.US,D,20150318,000000,99.7443,101.488,99.2959,101.13,837672.15860907,0
+VUG.US,D,20150319,000000,100.95,101.32,100.791,101.08,857064.1903669,0
+VUG.US,D,20150320,000000,101.728,102.196,101.528,101.927,724443.44272769,0
+VUG.US,D,20150323,000000,101.838,101.997,101.498,101.528,2811958.9884741,0
+VUG.US,D,20150324,000000,101.508,101.867,101.08,101.1,619992.16223812,0
+VUG.US,D,20150325,000000,101.14,101.21,99.1962,99.2162,608069.1781548,0
+VUG.US,D,20150326,000000,98.663,99.555,98.4527,99.0716,732402.13243138,0
+VUG.US,D,20150327,000000,99.0457,99.4653,98.9561,99.3059,803266.77914118,0
+VUG.US,D,20150330,000000,99.9442,100.552,99.9442,100.452,687249.71244203,0
+VUG.US,D,20150331,000000,100.003,101.967,96.8431,96.8431,729587.69412845,0
+VUG.US,D,20150401,000000,99.6348,99.6348,98.5933,99.1862,1844074.1577792,0
+VUG.US,D,20150402,000000,99.1664,99.7643,99.1016,99.6048,569504.85153338,0
+VUG.US,D,20150406,000000,99.1016,100.542,98.9759,100.183,947476.39038068,0
+VUG.US,D,20150407,000000,100.322,100.791,99.9442,99.9541,673184.54448108,0
+VUG.US,D,20150408,000000,100.053,100.731,99.9741,100.532,618654.67694122,0
+VUG.US,D,20150409,000000,100.582,101.02,100.123,100.93,738866.81192719,0
+VUG.US,D,20150410,000000,101.11,101.32,100.82,101.26,885581.82510695,0
+VUG.US,D,20150413,000000,101.29,101.648,100.761,100.81,723543.42448964,0
+VUG.US,D,20150414,000000,100.751,100.96,100.163,100.781,660996.67208689,0
+VUG.US,D,20150415,000000,101.12,101.448,100.98,101.19,562918.76489509,0
+VUG.US,D,20150416,000000,101.07,101.508,101.03,101.22,617862.01873826,0
+VUG.US,D,20150417,000000,100.412,100.642,99.5052,99.8943,1308058.6136386,0
+VUG.US,D,20150420,000000,100.562,101.07,100.362,100.91,637138.6635425,0
+VUG.US,D,20150421,000000,101.368,101.468,101.01,101.12,417233.20401437,0
+VUG.US,D,20150422,000000,101.418,101.758,100.86,101.628,627165.21729254,0
+VUG.US,D,20150423,000000,101.398,102.246,101.388,101.867,1366824.6874227,0
+VUG.US,D,20150424,000000,102.146,102.236,101.828,102.027,480417.09307392,0
+VUG.US,D,20150427,000000,102.385,102.535,101.438,101.568,1108646.880434,0
+VUG.US,D,20150428,000000,101.638,101.688,100.532,101.3,1064680.4376547,0
+VUG.US,D,20150429,000000,100.91,101.28,100.273,100.781,1256100.3701168,0
+VUG.US,D,20150430,000000,100.362,100.711,99.0916,99.575,1217969.497095,0
+VUG.US,D,20150501,000000,99.9641,100.801,99.9042,100.771,742556.18434782,0
+VUG.US,D,20150504,000000,101.04,101.478,100.86,100.93,660242.14174686,0
+VUG.US,D,20150505,000000,100.85,101,99.5252,99.5252,1644881.158104,0
+VUG.US,D,20150506,000000,99.9931,100.083,98.682,99.2759,1003510.3017765,0
+VUG.US,D,20150507,000000,99.1016,100.013,99.0916,99.8144,871772.51517355,0
+VUG.US,D,20150508,000000,100.791,101.25,100.751,101.09,717277.41122697,0
+VUG.US,D,20150511,000000,101.02,101.2,100.542,100.592,569825.92827382,0
+VUG.US,D,20150512,000000,100.123,100.681,99.5949,100.312,477966.87619843,0
+VUG.US,D,20150513,000000,100.89,100.96,100.123,100.203,661107.04221643,0
+VUG.US,D,20150514,000000,100.82,101.488,100.552,101.428,564101.73201064,0
+VUG.US,D,20150515,000000,101.628,101.698,101.27,101.608,479441.82247484,0
+VUG.US,D,20150518,000000,101.488,102.156,101.448,102.027,573797.24620716,0
+VUG.US,D,20150519,000000,102.136,102.206,101.758,101.887,532238.87898112,0
+VUG.US,D,20150520,000000,101.877,102.236,101.498,101.778,536046.64844979,0
+VUG.US,D,20150521,000000,101.698,102.226,101.688,102.136,515597.07017813,0
+VUG.US,D,20150522,000000,101.987,102.316,101.967,102.116,477791.287356,0
+VUG.US,D,20150526,000000,101.857,101.937,100.741,101.03,709683.94631553,0
+VUG.US,D,20150527,000000,101.14,102.176,101.03,102.076,763836.54868538,0
+VUG.US,D,20150528,000000,101.937,101.967,101.488,101.798,572840.03617471,0
+VUG.US,D,20150529,000000,101.758,101.808,100.93,101.05,567666.68719435,0
+VUG.US,D,20150601,000000,101.418,101.638,100.761,101.388,550886.41404705,0
+VUG.US,D,20150602,000000,101.1,101.758,100.761,101.31,603773.77338659,0
+VUG.US,D,20150603,000000,101.448,101.917,101.29,101.668,884174.10427308,0
+VUG.US,D,20150604,000000,101.378,101.598,100.671,100.87,564315.44871601,0
+VUG.US,D,20150605,000000,100.701,101.03,100.183,100.771,1049993.183509,0
+VUG.US,D,20150608,000000,100.671,100.791,99.8843,99.9741,956116.36479298,0
+VUG.US,D,20150609,000000,99.9442,100.073,99.3159,99.8244,1448545.7414187,0
+VUG.US,D,20150610,000000,100.213,101.21,100.083,101.03,646759.92874277,0
+VUG.US,D,20150611,000000,101.468,101.508,101.12,101.23,635246.31750351,0
+VUG.US,D,20150612,000000,100.83,100.91,100.392,100.582,582248.58803446,0
+VUG.US,D,20150615,000000,99.8144,100.203,99.4653,100.103,985612.28022657,0
+VUG.US,D,20150616,000000,100.003,100.711,100.003,100.652,633128.21438142,0
+VUG.US,D,20150617,000000,100.89,101.19,100.263,100.92,703450.04072691,0
+VUG.US,D,20150618,000000,101.04,102.236,101.04,101.997,710149.50758918,0
+VUG.US,D,20150619,000000,101.857,101.907,101.428,101.478,483082.03001958,0
+VUG.US,D,20150622,000000,102.216,102.465,102.056,102.206,430280.96005404,0
+VUG.US,D,20150623,000000,102.276,102.366,102.047,102.286,497182.31574902,0
+VUG.US,D,20150624,000000,102.116,102.425,101.558,101.588,612348.52908599,0
+VUG.US,D,20150625,000000,101.917,101.947,101.21,101.31,588754.40548764,0
+VUG.US,D,20150626,000000,101.578,101.578,100.82,101.16,766190.44253873,0
+VUG.US,D,20150629,000000,100.302,100.662,98.8325,98.9013,871124.34150378,0
+VUG.US,D,20150630,000000,99.7942,99.8843,99.0158,99.3657,1221026.7496828,0
+VUG.US,D,20150701,000000,100.253,100.322,99.6447,100.083,1951891.7272193,0
+VUG.US,D,20150702,000000,100.302,100.442,99.7443,100.053,977237.19412513,0
+VUG.US,D,20150706,000000,99.3159,100.332,99.256,99.8144,1570198.7082774,0
+VUG.US,D,20150707,000000,99.9442,100.472,98.6032,100.332,1396536.3262913,0
+VUG.US,D,20150708,000000,99.6048,99.7843,98.4727,98.6132,1285243.1011359,0
+VUG.US,D,20150709,000000,99.6048,99.9442,98.7028,98.7328,1143036.2060649,0
+VUG.US,D,20150710,000000,99.7145,100.342,99.565,100.113,1045649.6172298,0
+VUG.US,D,20150713,000000,100.92,101.488,100.85,101.398,925527.78507709,0
+VUG.US,D,20150714,000000,101.488,102.156,101.468,101.967,983800.20337271,0
+VUG.US,D,20150715,000000,102.037,102.286,101.608,101.828,760604.71061987,0
+VUG.US,D,20150716,000000,102.465,102.744,102.276,102.735,1213925.936895,0
+VUG.US,D,20150717,000000,103.043,103.333,102.923,103.303,822213.31692164,0
+VUG.US,D,20150720,000000,103.491,103.901,103.293,103.621,662664.26440756,0
+VUG.US,D,20150721,000000,103.711,103.751,103.153,103.323,792259.86713293,0
+VUG.US,D,20150722,000000,102.635,103.123,102.495,102.933,645315.08341079,0
+VUG.US,D,20150723,000000,103.253,103.253,102.156,102.316,763281.6879433,0
+VUG.US,D,20150724,000000,102.615,102.615,101.23,101.378,714264.30669089,0
+VUG.US,D,20150727,000000,100.94,101.21,100.482,100.711,1001800.5681337,0
+VUG.US,D,20150728,000000,101.31,102.146,100.751,102.047,932961.71498311,0
+VUG.US,D,20150729,000000,102.136,102.685,101.927,102.575,695519.44523802,0
+VUG.US,D,20150730,000000,102.206,102.774,101.758,102.675,670741.35115928,0
+VUG.US,D,20150731,000000,102.993,103.063,102.465,102.605,621292.52303691,0
+VUG.US,D,20150803,000000,102.675,102.824,101.698,102.246,1806194.1259609,0
+VUG.US,D,20150804,000000,102.266,102.505,101.848,102.086,781059.30571561,0
+VUG.US,D,20150805,000000,102.445,103.043,102.216,102.415,702307.20820391,0
+VUG.US,D,20150806,000000,102.565,102.565,100.671,101.19,1063925.9073146,0
+VUG.US,D,20150807,000000,101.11,101.17,100.362,101.08,672032.68167475,0
+VUG.US,D,20150810,000000,101.848,102.336,101.728,102.206,682915.17644608,0
+VUG.US,D,20150811,000000,101.628,101.877,100.87,101.31,644402.02143016,0
+VUG.US,D,20150812,000000,100.552,101.608,99.6048,101.418,715125.1937012,0
+VUG.US,D,20150813,000000,101.488,101.947,101.07,101.359,512912.06593619,0
+VUG.US,D,20150814,000000,101.349,101.758,101.15,101.708,473376.48217493,0
+VUG.US,D,20150817,000000,101.408,102.465,101.22,102.465,461848.82382829,0
+VUG.US,D,20150818,000000,102.375,102.555,102.027,102.186,439438.67071031,0
+VUG.US,D,20150819,000000,101.798,102.296,101.01,101.518,616766.3443615,0
+VUG.US,D,20150820,000000,100.671,100.93,99.0158,99.0358,684209.51705598,0
+VUG.US,D,20150821,000000,98.0023,98.4925,95.713,95.713,1561791.5145019,0
+VUG.US,D,20150824,000000,90.5185,95.1499,86.8916,91.9138,3208237.9217155,0
+VUG.US,D,20150825,000000,92.8356,95.8126,91.0476,91.2081,2603239.0398912,0
+VUG.US,D,20150826,000000,92.8156,94.9505,91.6526,94.8688,2205168.0970922,0
+VUG.US,D,20150827,000000,95.8226,97.2139,95.1787,97.1033,1564054.1021572,0
+VUG.US,D,20150828,000000,96.7654,97.497,96.572,97.2019,1065258.3757875,0
+VUG.US,D,20150831,000000,96.572,97.1531,95.9561,96.1524,1069779.5376388,0
+VUG.US,D,20150901,000000,93.8063,95.0432,92.9363,93.4367,1023669.907617,0
+VUG.US,D,20150902,000000,94.3515,95.3711,93.7186,95.3711,864226.20840837,0
+VUG.US,D,20150903,000000,95.7229,96.4265,94.9604,95.2455,1068486.2003937,0
+VUG.US,D,20150904,000000,94.2927,94.7003,93.5403,94.0446,856256.48169173,0
+VUG.US,D,20150908,000000,95.7538,96.4445,95.2077,96.3587,1121599.3168163,0
+VUG.US,D,20150909,000000,97.3315,97.3315,94.9106,95.0911,781165.66238588,0
+VUG.US,D,20150910,000000,94.9006,96.3488,94.9006,95.7229,799697.8104982,0
+VUG.US,D,20150911,000000,95.39,96.29,95.101,96.2711,516250.26067196,0
+VUG.US,D,20150914,000000,96.4644,96.4843,95.6372,95.9661,626246.13512303,0
+VUG.US,D,20150915,000000,96.2312,97.3225,95.8814,97.0434,544690.63632136,0
+VUG.US,D,20150916,000000,97.183,97.9484,96.892,97.8188,513774.95967613,0
+VUG.US,D,20150917,000000,97.7311,99.256,97.5557,97.7989,649733.90205111,0
+VUG.US,D,20150918,000000,96.5531,97.5159,96.2511,96.4644,766296.799209,0
+VUG.US,D,20150921,000000,96.9667,97.5757,96.1445,96.7654,853827.33547733,0
+VUG.US,D,20150922,000000,95.5784,95.7738,94.7383,95.4468,623188.88253514,0
+VUG.US,D,20150923,000000,95.5784,95.8226,94.9964,95.3034,592115.67761413,0
+VUG.US,D,20150924,000000,94.5818,95.101,93.6987,94.9206,843560.90670172,0
+VUG.US,D,20150925,000000,95.8515,95.8515,93.9449,94.497,876268.59290453,0
+VUG.US,D,20150928,000000,93.9061,94.1392,91.4294,91.6426,1504478.3129683,0
+VUG.US,D,20150929,000000,91.9326,92.6313,90.8045,91.3995,1453718.0870342,0
+VUG.US,D,20150930,000000,92.5755,93.4465,92.127,93.4097,1124944.5351058,0
+VUG.US,D,20151001,000000,93.5592,93.8063,92.5416,93.8063,985678.50230429,0
+VUG.US,D,20151002,000000,92.6692,95.2545,92.2855,95.2545,864239.25215095,0
+VUG.US,D,20151005,000000,95.9103,96.8242,95.8326,96.7156,1163649.3328012,0
+VUG.US,D,20151006,000000,96.582,96.8043,95.5117,96.1056,780705.11793631,0
+VUG.US,D,20151007,000000,96.592,96.9408,95.8226,96.8143,674537.08025019,0
+VUG.US,D,20151008,000000,96.6199,97.78,96.2312,97.6055,522902.56938798,0
+VUG.US,D,20151009,000000,97.77,98.1388,97.478,97.9484,489189.51164167,0
+VUG.US,D,20151012,000000,98.0301,98.2674,97.8188,98.1587,406998.88291281,0
+VUG.US,D,20151013,000000,97.6923,98.4527,97.2737,97.3784,490370.4720276,0
+VUG.US,D,20151014,000000,97.3972,97.7989,96.7753,96.9667,422619.26633527,0
+VUG.US,D,20151015,000000,97.3036,98.5225,97.183,98.5025,759551.1775653,0
+VUG.US,D,20151016,000000,98.7826,98.9013,98.2474,98.8623,1014132.925061,0
+VUG.US,D,20151019,000000,98.5554,99.2162,98.3929,99.1414,515851.92484085,0
+VUG.US,D,20151020,000000,98.9261,99.3856,98.5554,98.8913,677413.72717157,0
+VUG.US,D,20151021,000000,99.1614,99.3059,98.1089,98.1976,426056.79418762,0
+VUG.US,D,20151022,000000,98.8713,99.8543,98.653,99.7145,602144.30892886,0
+VUG.US,D,20151023,000000,100.83,101.12,100.243,100.88,545667.91365007,0
+VUG.US,D,20151026,000000,100.761,101.05,100.452,100.86,689975.85464134,0
+VUG.US,D,20151027,000000,100.582,100.85,100.233,100.691,449783.3619414,0
+VUG.US,D,20151028,000000,101,101.818,100.402,101.758,556082.84041813,0
+VUG.US,D,20151029,000000,101.558,102.196,101.498,102.096,636076.1002046,0
+VUG.US,D,20151030,000000,102.226,102.415,101.748,101.788,734860.37622538,0
+VUG.US,D,20151102,000000,101.897,103.043,101.897,103.013,842107.03108641,0
+VUG.US,D,20151103,000000,102.953,103.561,102.605,103.193,508685.89334013,0
+VUG.US,D,20151104,000000,103.501,103.541,102.675,103.053,792404.35166613,0
+VUG.US,D,20151105,000000,103.273,103.363,102.296,102.824,703505.22579168,0
+VUG.US,D,20151106,000000,102.565,103.013,102.076,102.715,512379.27922003,0
+VUG.US,D,20151109,000000,102.465,102.465,101.12,101.748,614277.99962308,0
+VUG.US,D,20151110,000000,101.468,101.877,101.21,101.808,552753.67596568,0
+VUG.US,D,20151111,000000,102.146,102.146,101.398,101.438,436683.43093139,0
+VUG.US,D,20151112,000000,100.83,101.31,100.143,100.143,619861.72481232,0
+VUG.US,D,20151113,000000,99.9442,99.9741,98.6232,98.693,643271.22928492,0
+VUG.US,D,20151116,000000,98.4029,100.003,98.3461,100.003,673764.4893435,0
+VUG.US,D,20151117,000000,100.223,100.771,99.8041,100.073,1007155.5261454,0
+VUG.US,D,20151118,000000,100.542,101.897,100.392,101.798,627378.9339979,0
+VUG.US,D,20151119,000000,101.857,102.056,101.658,101.738,728522.12069611,0
+VUG.US,D,20151120,000000,102.236,102.595,102.186,102.445,518824.89478438,0
+VUG.US,D,20151123,000000,102.465,102.874,102.027,102.336,802933.66202297,0
+VUG.US,D,20151124,000000,101.867,102.595,101.428,102.395,518179.73120905,0
+VUG.US,D,20151125,000000,102.425,102.744,102.366,102.585,590549.42513967,0
+VUG.US,D,20151127,000000,102.675,102.744,102.236,102.635,241373.45308588,0
+VUG.US,D,20151130,000000,102.735,102.794,101.917,101.947,534820.53664723,0
+VUG.US,D,20151201,000000,102.375,102.933,102.216,102.903,737766.12072637,0
+VUG.US,D,20151202,000000,102.884,103.063,101.798,101.957,1037070.8480711,0
+VUG.US,D,20151203,000000,102.156,102.226,99.8344,100.292,993013.09909374,0
+VUG.US,D,20151204,000000,100.562,102.425,100.552,102.256,817105.18665419,0
+VUG.US,D,20151207,000000,102.146,102.206,101.08,101.608,3588388.7689386,0
+VUG.US,D,20151208,000000,100.662,101.678,100.492,101.398,683429.90259559,0
+VUG.US,D,20151209,000000,101.05,101.848,99.6945,100.173,874119.38547321,0
+VUG.US,D,20151210,000000,100.322,101.16,100.073,100.452,652609.54560768,0
+VUG.US,D,20151211,000000,99.256,99.575,98.1976,98.3262,828379.99706774,0
+VUG.US,D,20151214,000000,98.4029,98.8713,97.2837,98.8713,995002.77151966,0
+VUG.US,D,20151215,000000,99.7443,100.133,99.3955,99.555,859408.05057212,0
+VUG.US,D,20151216,000000,100.133,101.17,99.575,101,998778.43331429,0
+VUG.US,D,20151217,000000,101.26,101.26,99.4255,99.4653,1091562.5877481,0
+VUG.US,D,20151218,000000,99.0816,99.1314,97.6733,97.6923,901594.52417164,0
+VUG.US,D,20151221,000000,98.3929,98.5225,97.7023,98.4228,992620.78345151,0
+VUG.US,D,20151222,000000,98.9461,99.3457,98.4427,99.1962,1221773.2531043,0
+VUG.US,D,20151223,000000,99.8543,100.183,99.6048,100.163,988450.79928503,0
+VUG.US,D,20151224,000000,100.053,100.322,99.9342,100.043,539572.47240575,0
+VUG.US,D,20151228,000000,99.9442,100.003,99.3159,100.003,614446.56491181,0
+VUG.US,D,20151229,000000,100.721,101.339,100.432,101.14,658403.97740784,0
+VUG.US,D,20151230,000000,101.07,101.09,100.372,100.412,729076.98143818,0
+VUG.US,D,20151231,000000,100.073,100.442,99.4653,99.4753,657068.49884056,0
+VUG.US,D,20160104,000000,97.79,97.7989,96.6568,97.77,1173710.0717899,0
+VUG.US,D,20160105,000000,98.0023,98.1876,97.3225,97.79,1133599.5599904,0
+VUG.US,D,20160106,000000,96.3488,97.3135,96.0777,96.7066,875849.18641233,0
+VUG.US,D,20160107,000000,94.9794,95.995,94.1104,94.216,1305594.3496558,0
+VUG.US,D,20160108,000000,94.9794,95.1787,93.1804,93.3419,1204921.7410553,0
+VUG.US,D,20160111,000000,93.8433,94.0914,92.2267,93.4367,1412499.8604801,0
+VUG.US,D,20160112,000000,94.3107,94.801,93.0878,94.2927,827790.01855718,0
+VUG.US,D,20160113,000000,94.5728,94.6903,91.3675,91.4782,1049148.3503358,0
+VUG.US,D,20160114,000000,91.8181,93.633,90.4885,92.8914,2355995.9026441,0
+VUG.US,D,20160115,000000,90.5543,91.4602,89.8338,90.9489,1309125.1904358,0
+VUG.US,D,20160119,000000,92.0393,92.1819,90.0859,91.0048,2038086.7849204,0
+VUG.US,D,20160120,000000,89.742,91.1822,87.5255,90.3221,1883922.7913624,0
+VUG.US,D,20160121,000000,90.5343,91.8051,89.6653,90.7586,2078547.4710401,0
+VUG.US,D,20160122,000000,92.2526,93.0299,92.1071,92.9363,2536512.2696738,0
+VUG.US,D,20160125,000000,92.7878,92.9542,91.555,91.6765,867974.77935302,0
+VUG.US,D,20160126,000000,91.9756,92.8118,91.4882,92.6503,738086.194102,0
+VUG.US,D,20160127,000000,92.3294,92.8346,90.5105,91.0048,1216108.2553652,0
+VUG.US,D,20160128,000000,91.9854,92.1171,90.4885,91.4882,950756.38995725,0
+VUG.US,D,20160129,000000,91.6187,93.5143,91.545,93.4944,1302659.5075752,0
+VUG.US,D,20160201,000000,92.9542,94.1482,92.746,93.7186,1185366.1608328,0
+VUG.US,D,20160202,000000,93.1904,93.1904,91.8001,92.0692,1048452.015155,0
+VUG.US,D,20160203,000000,92.7618,92.7618,90.5603,92.2914,1734940.1737033,0
+VUG.US,D,20160204,000000,92.0971,92.9542,91.5639,92.3682,1047783.7741889,0
+VUG.US,D,20160205,000000,91.9286,91.9286,89.2895,89.6115,1347945.3750848,0
+VUG.US,D,20160208,000000,88.4703,88.6666,86.503,87.8743,2743161.273281,0
+VUG.US,D,20160209,000000,86.9474,88.8071,86.7391,87.9112,1901504.752996,0
+VUG.US,D,20160210,000000,88.5242,89.7869,88.1414,88.2321,1904164.6731176,0
+VUG.US,D,20160211,000000,86.8628,88.0129,86.4501,87.4617,1829066.830258,0
+VUG.US,D,20160212,000000,88.4524,89.0314,87.7756,88.9926,1251968.5138132,0
+VUG.US,D,20160216,000000,90.1237,90.7716,89.6393,90.7238,1617832.4494515,0
+VUG.US,D,20160217,000000,91.3576,92.6871,91.3477,92.5297,1597148.0838133,0
+VUG.US,D,20160218,000000,92.6871,92.6971,91.6187,91.7613,859219.41798711,0
+VUG.US,D,20160219,000000,91.3477,92.0692,91.0048,92.0194,840646.1319174,0
+VUG.US,D,20160222,000000,92.8156,93.4765,92.8156,93.3708,659699.32138256,0
+VUG.US,D,20160223,000000,93.1077,93.3708,92.2725,92.3014,788811.30226762,0
+VUG.US,D,20160224,000000,91.3675,93.0201,90.8224,92.8825,833075.74439669,0
+VUG.US,D,20160225,000000,93.1804,93.9449,92.5845,93.9249,640265.14830254,0
+VUG.US,D,20160226,000000,94.4771,94.515,93.7585,93.8991,586255.02373627,0
+VUG.US,D,20160229,000000,93.8991,94.4472,93.0977,93.1177,785888.5005648,0
+VUG.US,D,20160301,000000,93.9449,95.694,93.633,95.694,785534.3127855,0
+VUG.US,D,20160302,000000,95.4568,95.7229,95.0522,95.6372,669501.19224933,0
+VUG.US,D,20160303,000000,95.5883,95.9751,95.2077,95.9561,968857.09119962,0
+VUG.US,D,20160304,000000,96.1524,96.7066,95.6173,96.1246,677862.23124338,0
+VUG.US,D,20160307,000000,95.713,96.3089,95.3711,95.9751,852756.74522092,0
+VUG.US,D,20160308,000000,95.408,95.7837,94.801,94.9704,561510.0406964,0
+VUG.US,D,20160309,000000,95.39,95.39,94.7751,95.3222,691722.7127823,0
+VUG.US,D,20160310,000000,95.6751,96.2312,94.3385,95.3711,759443.81753022,0
+VUG.US,D,20160311,000000,96.2222,97.1332,96.1724,97.0834,689447.08138442,0
+VUG.US,D,20160314,000000,96.8242,97.4072,96.8143,97.1531,554953.0516377,0
+VUG.US,D,20160315,000000,96.7753,97.0335,96.5531,97.0146,646360.58954685,0
+VUG.US,D,20160316,000000,96.7654,97.9185,96.6488,97.6923,687564.76899359,0
+VUG.US,D,20160317,000000,97.5657,98.4328,97.3784,98.1687,1227562.6680804,0
+VUG.US,D,20160318,000000,98.5025,98.7328,98.1687,98.5643,748369.68007943,0
+VUG.US,D,20160321,000000,98.4228,98.8813,98.3461,98.7428,1332383.1868215,0
+VUG.US,D,20160322,000000,98.3361,99.1115,98.1388,98.8325,939117.35811626,0
+VUG.US,D,20160323,000000,98.5933,98.693,98.0789,98.1786,1247509.5605803,0
+VUG.US,D,20160324,000000,97.7511,98.2076,97.5159,98.2076,543215.69004495,0
+VUG.US,D,20160328,000000,98.4727,98.5643,98.0701,98.2764,582778.36465618,0
+VUG.US,D,20160329,000000,98.0601,99.565,98.0023,99.565,617219.86525738,0
+VUG.US,D,20160330,000000,99.9931,100.362,99.7145,99.9242,689267.47908274,0
+VUG.US,D,20160331,000000,99.8743,100.173,99.7045,99.8244,448282.32817984,0
+VUG.US,D,20160401,000000,99.266,100.741,99.0916,100.632,867154.02693527,0
+VUG.US,D,20160404,000000,100.671,100.85,100.253,100.362,575518.01686296,0
+VUG.US,D,20160405,000000,99.565,99.8643,99.3159,99.4852,928112.45283764,0
+VUG.US,D,20160406,000000,99.5152,100.791,99.5152,100.741,754091.86961298,0
+VUG.US,D,20160407,000000,100.243,100.372,99.1664,99.5849,547808.09079807,0
+VUG.US,D,20160408,000000,100.203,100.352,99.3856,99.7045,496173.93411107,0
+VUG.US,D,20160411,000000,100.033,100.362,99.2062,99.266,690947.11178117,0
+VUG.US,D,20160412,000000,99.4255,100.233,98.9759,100.063,469150.30957888,0
+VUG.US,D,20160413,000000,100.652,101.12,100.512,101.09,639216.63207204,0
+VUG.US,D,20160414,000000,101.14,101.33,100.87,101.04,820342.04154376,0
+VUG.US,D,20160415,000000,101.05,101.11,100.701,100.9,604215.25390469,0
+VUG.US,D,20160418,000000,100.662,101.568,100.562,101.518,647879.68387506,0
+VUG.US,D,20160419,000000,101.708,101.748,100.89,101.398,857255.83304636,0
+VUG.US,D,20160420,000000,101.428,101.798,101.04,101.33,716532.91453507,0
+VUG.US,D,20160421,000000,101.498,101.618,100.89,101.09,596436.16650269,0
+VUG.US,D,20160422,000000,100.721,101.04,100.173,100.81,652674.76432059,0
+VUG.US,D,20160425,000000,100.442,100.701,100.233,100.701,735501.52634145,0
+VUG.US,D,20160426,000000,100.86,101.14,100.392,100.691,467115.48573634,0
+VUG.US,D,20160427,000000,100.133,100.622,99.7443,100.372,486324.90509804,0
+VUG.US,D,20160428,000000,100.153,100.94,99.2959,99.5252,550656.64350467,0
+VUG.US,D,20160429,000000,99.3257,99.535,98.383,99.0358,621963.7740974,0
+VUG.US,D,20160502,000000,99.3357,100.043,99.1664,99.9442,619414.22410533,0
+VUG.US,D,20160503,000000,99.3757,99.575,98.7926,99.1962,776275.26228302,0
+VUG.US,D,20160504,000000,98.5833,99.0457,98.4228,98.693,633915.85576032,0
+VUG.US,D,20160505,000000,98.966,99.1214,98.4727,98.693,496771.93954014,0
+VUG.US,D,20160506,000000,98.353,99.1214,98.1687,99.0816,1660675.1236393,0
+VUG.US,D,20160509,000000,99.0358,99.7843,99.0358,99.5252,435458.32249365,0
+VUG.US,D,20160510,000000,99.8743,100.741,99.8144,100.711,546025.11152381,0
+VUG.US,D,20160511,000000,100.372,100.522,99.565,99.575,721270.80318621,0
+VUG.US,D,20160512,000000,99.9442,100.063,98.8325,99.4454,505710.91666699,0
+VUG.US,D,20160513,000000,99.3159,99.6447,98.6032,98.7926,488027.61518719,0
+VUG.US,D,20160516,000000,98.9759,100.073,98.8325,99.7942,569911.214283,0
+VUG.US,D,20160517,000000,99.6148,99.8144,98.4925,98.8026,721175.48352889,0
+VUG.US,D,20160518,000000,98.4925,99.3955,98.0889,98.7726,2830478.092844,0
+VUG.US,D,20160519,000000,98.2175,98.4827,97.6335,98.2962,602777.43212641,0
+VUG.US,D,20160520,000000,98.6331,99.3357,98.6331,99.0816,1060309.7805253,0
+VUG.US,D,20160523,000000,99.1115,99.3657,98.9461,98.9959,427718.3663194,0
+VUG.US,D,20160524,000000,99.3955,100.642,99.3955,100.492,474473.15991651,0
+VUG.US,D,20160525,000000,100.771,101.15,100.681,100.98,438236.63966329,0
+VUG.US,D,20160526,000000,101.06,101.25,100.93,101.09,391721.65025669,0
+VUG.US,D,20160527,000000,101.12,101.558,101.12,101.548,345828.74703469,0
+VUG.US,D,20160531,000000,101.748,101.748,101.12,101.508,544143.80249778,0
+VUG.US,D,20160601,000000,101.12,101.718,101.05,101.598,451834.23962096,0
+VUG.US,D,20160602,000000,101.359,101.967,101.09,101.957,665428.5344698,0
+VUG.US,D,20160603,000000,101.778,101.897,101,101.698,552959.36575253,0
+VUG.US,D,20160606,000000,101.828,102.206,101.628,101.987,466394.06643515,0
+VUG.US,D,20160607,000000,102.027,102.385,102.027,102.056,434156.95833005,0
+VUG.US,D,20160608,000000,102.196,102.475,102.047,102.395,367545.57506628,0
+VUG.US,D,20160609,000000,101.967,102.346,101.967,102.276,380516.0720153,0
+VUG.US,D,20160610,000000,101.468,101.518,100.87,101.16,492842.762929,0
+VUG.US,D,20160613,000000,100.9,101.478,100.412,100.452,570820.26280438,0
+VUG.US,D,20160614,000000,100.233,100.691,99.8144,100.432,447942.18750793,0
+VUG.US,D,20160615,000000,100.602,101,100.203,100.342,532450.58895685,0
+VUG.US,D,20160616,000000,99.8041,100.552,99.2162,100.502,558465.8318511,0
+VUG.US,D,20160617,000000,100.532,100.532,99.535,99.8643,512308.04031824,0
+VUG.US,D,20160620,000000,100.88,101.388,100.402,100.482,629680.65288093,0
+VUG.US,D,20160621,000000,100.781,100.81,100.362,100.642,459125.69172342,0
+VUG.US,D,20160622,000000,100.711,101.18,100.342,100.412,3312827.6665494,0
+VUG.US,D,20160623,000000,101.22,101.678,100.9,101.658,508859.47545294,0
+VUG.US,D,20160624,000000,98.2674,99.7643,97.7989,98.0212,1086528.7064769,0
+VUG.US,D,20160627,000000,97.2437,97.3594,95.8226,96.2312,1885192.047852,0
+VUG.US,D,20160628,000000,97.2339,98.1786,97.0933,98.1587,1282489.8680866,0
+VUG.US,D,20160629,000000,98.966,99.9342,98.966,99.7643,629227.13198506,0
+VUG.US,D,20160630,000000,99.9541,100.801,99.6647,100.801,519629.59336511,0
+VUG.US,D,20160701,000000,100.751,101.618,100.751,101.24,449312.78384369,0
+VUG.US,D,20160705,000000,100.86,100.88,100.292,100.741,661489.32421051,0
+VUG.US,D,20160706,000000,100.412,101.388,100.183,101.28,680841.22137579,0
+VUG.US,D,20160707,000000,101.418,101.728,101.07,101.478,465430.83621383,0
+VUG.US,D,20160708,000000,102.146,103.153,102.037,103.043,469276.73354543,0
+VUG.US,D,20160711,000000,103.303,103.771,103.223,103.422,503770.40911695,0
+VUG.US,D,20160712,000000,103.931,104.219,103.731,104.02,499212.1227675,0
+VUG.US,D,20160713,000000,104.249,104.289,103.691,103.851,430295.00716144,0
+VUG.US,D,20160714,000000,104.409,104.548,104.1,104.369,492512.65590523,0
+VUG.US,D,20160715,000000,104.658,104.678,104,104.179,520570.74956053,0
+VUG.US,D,20160718,000000,104.279,104.678,104.179,104.618,427047.11525891,0
+VUG.US,D,20160719,000000,104.249,104.478,104.169,104.439,842637.81107295,0
+VUG.US,D,20160720,000000,104.558,105.096,104.478,105.006,468722.87616816,0
+VUG.US,D,20160721,000000,104.986,105.096,104.269,104.568,441209.6096068,0
+VUG.US,D,20160722,000000,104.668,105.096,104.449,104.986,437102.8374236,0
+VUG.US,D,20160725,000000,105.006,105.006,104.528,104.907,579733.15244606,0
+VUG.US,D,20160726,000000,104.798,105.096,104.369,104.818,455651.03937296,0
+VUG.US,D,20160727,000000,105.276,105.326,104.558,105.016,560223.727005,0
+VUG.US,D,20160728,000000,105.056,105.584,104.887,105.476,450222.83572987,0
+VUG.US,D,20160729,000000,105.554,105.934,105.226,105.664,498483.67991262,0
+VUG.US,D,20160801,000000,105.684,106.212,105.554,105.924,414954.56252204,0
+VUG.US,D,20160802,000000,105.814,105.844,104.588,105.086,661279.62096441,0
+VUG.US,D,20160803,000000,105.016,105.366,104.887,105.326,587712.91281083,0
+VUG.US,D,20160804,000000,105.356,105.694,105.096,105.496,407022.96366834,0
+VUG.US,D,20160805,000000,105.774,106.212,105.674,106.133,432871.64800348,0
+VUG.US,D,20160808,000000,106.252,106.262,105.794,105.894,535655.33617238,0
+VUG.US,D,20160809,000000,105.994,106.422,105.944,106.133,588708.25070621,0
+VUG.US,D,20160810,000000,106.163,106.222,105.754,105.954,437826.26345441,0
+VUG.US,D,20160811,000000,106.262,106.561,106.053,106.432,404022.90287484,0
+VUG.US,D,20160812,000000,106.232,106.502,106.123,106.382,388453.69105788,0
+VUG.US,D,20160815,000000,106.581,106.891,106.452,106.731,612528.13138768,0
+VUG.US,D,20160816,000000,106.452,106.502,106.063,106.073,399723.48464737,0
+VUG.US,D,20160817,000000,106.053,106.183,105.514,106.123,395387.9452866,0
+VUG.US,D,20160818,000000,106.133,106.372,106.053,106.292,418868.68866099,0
+VUG.US,D,20160819,000000,106.014,106.292,105.864,106.242,395361.85780144,0
+VUG.US,D,20160822,000000,106.143,106.442,106.014,106.272,556525.32430105,0
+VUG.US,D,20160823,000000,106.621,106.841,106.581,106.591,380277.27118959,0
+VUG.US,D,20160824,000000,106.522,106.591,105.554,105.814,640045.4114083,0
+VUG.US,D,20160825,000000,105.614,106.014,105.416,105.644,468649.63053676,0
+VUG.US,D,20160826,000000,105.734,106.382,105.056,105.584,573271.48304469,0
+VUG.US,D,20160829,000000,105.734,106.093,105.684,105.964,474009.6053725,0
+VUG.US,D,20160830,000000,105.894,106.014,105.286,105.564,540445.39979383,0
+VUG.US,D,20160831,000000,105.376,105.446,104.947,105.326,521773.78397237,0
+VUG.US,D,20160901,000000,105.386,105.564,104.867,105.544,550144.9274496,0
+VUG.US,D,20160902,000000,105.924,106.193,105.584,105.934,475930.04562626,0
+VUG.US,D,20160906,000000,106.073,106.412,105.804,106.412,1076504.0886214,0
+VUG.US,D,20160907,000000,106.302,106.462,106.033,106.442,393355.12817368,0
+VUG.US,D,20160908,000000,106.103,106.153,105.674,105.874,508098.92492401,0
+VUG.US,D,20160909,000000,105.126,105.126,103.133,103.133,786304.89696256,0
+VUG.US,D,20160912,000000,102.695,104.967,102.675,104.808,625324.04285907,0
+VUG.US,D,20160913,000000,104.289,104.409,103.093,103.432,750394.47027385,0
+VUG.US,D,20160914,000000,103.541,104.349,103.432,103.781,659296.97209218,0
+VUG.US,D,20160915,000000,103.811,105.106,103.481,104.937,522338.67836259,0
+VUG.US,D,20160916,000000,104.648,104.678,104.189,104.548,533072.67514145,0
+VUG.US,D,20160919,000000,105.036,105.236,104.289,104.488,839497.27920552,0
+VUG.US,D,20160920,000000,104.947,105.116,104.538,104.648,452037.92267818,0
+VUG.US,D,20160921,000000,105.006,105.884,104.468,105.754,487102.51282879,0
+VUG.US,D,20160922,000000,106.322,106.751,106.282,106.621,528828.44197875,0
+VUG.US,D,20160923,000000,106.372,106.392,105.954,106.033,497054.88841766,0
+VUG.US,D,20160926,000000,105.584,105.704,105.086,105.186,749145.28108056,0
+VUG.US,D,20160927,000000,105.126,105.874,104.986,105.864,1149513.9293033,0
+VUG.US,D,20160928,000000,106.004,106.222,105.486,106.183,591535.73275172,0
+VUG.US,D,20160929,000000,106.033,106.232,105.006,105.276,607974.8618623,0
+VUG.US,D,20160930,000000,105.674,106.352,105.456,105.994,526666.19080484,0
+VUG.US,D,20161003,000000,105.824,105.914,105.366,105.744,834989.16109676,0
+VUG.US,D,20161004,000000,105.854,106.014,104.986,105.286,698058.96158194,0
+VUG.US,D,20161005,000000,105.554,105.734,105.446,105.446,513556.22614671,0
+VUG.US,D,20161006,000000,105.286,105.694,105.056,105.524,528604.69162525,0
+VUG.US,D,20161007,000000,105.694,105.754,104.758,105.146,514563.60441984,0
+VUG.US,D,20161010,000000,105.534,105.874,105.534,105.624,568291.7834734,0
+VUG.US,D,20161011,000000,105.336,105.396,103.841,104.239,566204.78466054,0
+VUG.US,D,20161012,000000,104.329,104.728,104.12,104.399,469808.51689678,0
+VUG.US,D,20161013,000000,103.741,104.409,103.223,104.149,560236.77074759,0
+VUG.US,D,20161014,000000,104.518,104.847,104.03,104.04,575083.55989855,0
+VUG.US,D,20161017,000000,103.97,104.08,103.561,103.621,613240.52040554,0
+VUG.US,D,20161018,000000,104.538,104.728,104.259,104.399,488542.34133671,0
+VUG.US,D,20161019,000000,104.558,104.837,104.369,104.698,674004.29353402,0
+VUG.US,D,20161020,000000,104.568,104.837,104.219,104.618,450380.36400566,0
+VUG.US,D,20161021,000000,104.269,104.837,104.139,104.788,539447.05180402,0
+VUG.US,D,20161024,000000,105.306,105.574,105.306,105.456,446835.47611823,0
+VUG.US,D,20161025,000000,105.266,105.306,104.638,104.698,568194.45708646,0
+VUG.US,D,20161026,000000,104.179,104.449,103.791,104.06,474984.87597158,0
+VUG.US,D,20161027,000000,104.508,104.598,103.481,103.561,539640.70121311,0
+VUG.US,D,20161028,000000,103.551,104.06,103.033,103.273,637697.53774382,0
+VUG.US,D,20161031,000000,103.541,103.551,103.113,103.223,517657.98150583,0
+VUG.US,D,20161101,000000,103.451,103.471,101.718,102.405,955733.07943409,0
+VUG.US,D,20161102,000000,102.286,102.515,101.468,101.648,827331.48083723,0
+VUG.US,D,20161103,000000,101.698,101.857,100.88,101.09,706203.27377619,0
+VUG.US,D,20161104,000000,100.98,101.688,100.85,101.01,726404.01757401,0
+VUG.US,D,20161107,000000,102.455,103.243,102.395,103.233,659655.17333074,0
+VUG.US,D,20161108,000000,103.123,104.209,102.973,103.811,663545.21871415,0
+VUG.US,D,20161109,000000,102.306,104.468,102.306,104.279,1260613.5050496,0
+VUG.US,D,20161110,000000,104.698,104.877,102.744,103.511,1139706.0382476,0
+VUG.US,D,20161111,000000,103.333,103.601,102.893,103.353,777635.82497065,0
+VUG.US,D,20161114,000000,103.591,103.631,102.356,102.655,800765.39066017,0
+VUG.US,D,20161115,000000,103.163,103.611,103.033,103.521,751526.2657839,0
+VUG.US,D,20161116,000000,103.223,103.901,103.163,103.851,633870.70434369,0
+VUG.US,D,20161117,000000,103.831,104.538,103.791,104.528,797064.98122659,0
+VUG.US,D,20161118,000000,104.698,104.808,104.159,104.239,838065.47761611,0
+VUG.US,D,20161121,000000,104.558,105.156,104.518,105.156,798115.50418672,0
+VUG.US,D,20161122,000000,105.326,105.366,104.827,105.246,744631.14278293,0
+VUG.US,D,20161123,000000,105.016,105.266,104.768,105.246,938192.25575787,0
+VUG.US,D,20161125,000000,105.476,105.554,105.326,105.554,504418.58278671,0
+VUG.US,D,20161128,000000,105.416,105.505,104.967,105.056,717880.43348011,0
+VUG.US,D,20161129,000000,105.136,105.614,104.927,105.356,950955.05619039,0
+VUG.US,D,20161130,000000,105.544,105.574,104.458,104.478,1277363.6772525,0
+VUG.US,D,20161201,000000,104.578,104.578,103.033,103.163,1462403.2128631,0
+VUG.US,D,20161202,000000,103.173,103.691,103.093,103.373,1139969.9231937,0
+VUG.US,D,20161205,000000,103.901,104.369,103.691,104.189,873973.8975752,0
+VUG.US,D,20161206,000000,104.349,104.478,104.09,104.449,781573.02850031,0
+VUG.US,D,20161207,000000,104.349,105.804,104.129,105.734,1191922.1465267,0
+VUG.US,D,20161208,000000,105.774,106.222,105.564,106.043,735805.54588005,0
+VUG.US,D,20161209,000000,106.342,106.711,106.242,106.621,979204.79252515,0
+VUG.US,D,20161212,000000,106.541,106.561,106.063,106.302,936505.59950573,0
+VUG.US,D,20161213,000000,106.731,107.539,106.661,107.229,675373.88650496,0
+VUG.US,D,20161214,000000,107.209,107.459,106.332,106.541,1299791.8909371,0
+VUG.US,D,20161215,000000,106.661,107.289,106.541,106.751,732347.95073142,0
+VUG.US,D,20161216,000000,106.98,107.129,106.312,106.472,648545.91811148,0
+VUG.US,D,20161219,000000,106.671,107.219,106.551,106.661,801958.39142387,0
+VUG.US,D,20161220,000000,107.04,107.149,106.861,107.099,678123.10609499,0
+VUG.US,D,20161221,000000,107.069,107.129,106.831,106.851,850759.04587649,0
+VUG.US,D,20161222,000000,106.761,106.761,106.212,106.532,699420.52763438,0
+VUG.US,D,20161223,000000,106.512,106.721,106.452,106.711,532292.05731625,0
+VUG.US,D,20161227,000000,106.861,107.429,106.801,107.06,849588.11913869,0
+VUG.US,D,20161228,000000,107.329,107.329,106.163,106.212,875136.79739448,0
+VUG.US,D,20161229,000000,106.312,106.482,106.023,106.262,806930.06407664,0
+VUG.US,D,20161230,000000,106.561,106.561,105.336,105.724,962314.14924832,0
+VUG.US,D,20170103,000000,106.332,106.841,105.924,106.472,922007.98131,0
+VUG.US,D,20170104,000000,106.761,107.439,106.741,107.359,638034.66832128,0
+VUG.US,D,20170105,000000,107.279,107.667,107.189,107.587,897250.95789236,0
+VUG.US,D,20170106,000000,107.767,108.585,107.529,108.395,1120358.1545416,0
+VUG.US,D,20170109,000000,108.315,108.505,108.196,108.355,797500.44155582,0
+VUG.US,D,20170110,000000,108.455,108.714,108.146,108.395,927949.90773779,0
+VUG.US,D,20170111,000000,108.335,108.535,107.797,108.445,815012.16765244,0
+VUG.US,D,20170112,000000,108.196,108.475,107.559,108.405,706366.82224085,0
+VUG.US,D,20170113,000000,108.495,108.834,108.465,108.684,568546.63813613,0
+VUG.US,D,20170117,000000,108.375,108.734,108.315,108.555,956028.06868936,0
+VUG.US,D,20170118,000000,108.764,108.944,108.515,108.934,629476.96982371,0
+VUG.US,D,20170119,000000,108.973,109.133,108.385,108.624,609028.39491687,0
+VUG.US,D,20170120,000000,108.874,109.152,108.495,108.794,725400.65276013,0
+VUG.US,D,20170123,000000,108.605,108.824,108.196,108.734,10265602.002998,0
+VUG.US,D,20170124,000000,108.904,109.482,108.694,109.332,1005197.9613935,0
+VUG.US,D,20170125,000000,109.78,110.289,109.7,110.279,1011506.1159784,0
+VUG.US,D,20170126,000000,110.358,110.438,110.08,110.189,958311.72700575,0
+VUG.US,D,20170127,000000,110.15,110.249,109.82,110.06,922462.50557068,0
+VUG.US,D,20170130,000000,109.7,109.71,108.764,109.442,1512663.76312,0
+VUG.US,D,20170131,000000,109.043,109.442,108.864,109.442,1099625.6273924,0
+VUG.US,D,20170201,000000,109.92,110.05,109.412,109.83,1096978.7510134,0
+VUG.US,D,20170202,000000,109.74,110.229,109.552,109.98,1034203.231433,0
+VUG.US,D,20170203,000000,110.219,110.668,110.219,110.568,948616.21280925,0
+VUG.US,D,20170206,000000,110.378,110.468,110.209,110.428,744141.50075376,0
+VUG.US,D,20170207,000000,110.678,110.917,110.508,110.668,640804.9585724,0
+VUG.US,D,20170208,000000,110.548,111.096,110.438,111.037,731972.69229103,0
+VUG.US,D,20170209,000000,111.116,111.744,111.066,111.575,642584.92775222,0
+VUG.US,D,20170210,000000,111.793,112.093,111.675,111.943,603983.47663269,0
+VUG.US,D,20170213,000000,112.322,112.591,112.253,112.441,725949.49331332,0
+VUG.US,D,20170214,000000,112.312,112.86,112.153,112.86,841815.05192557,0
+VUG.US,D,20170215,000000,112.741,113.568,112.701,113.458,762262.2692924,0
+VUG.US,D,20170216,000000,113.488,113.588,112.89,113.229,1008473.9475108,0
+VUG.US,D,20170217,000000,113.03,113.658,112.97,113.658,1202354.1304965,0
+VUG.US,D,20170221,000000,113.906,114.365,113.788,114.256,835810.91687933,0
+VUG.US,D,20170222,000000,114.096,114.336,113.996,114.236,1342097.7649495,0
+VUG.US,D,20170223,000000,114.455,114.475,113.688,114.036,694955.55421262,0
+VUG.US,D,20170224,000000,113.668,114.355,113.538,114.355,625864.85649375,0
+VUG.US,D,20170227,000000,114.326,114.654,114.076,114.604,2303745.6799614,0
+VUG.US,D,20170228,000000,114.445,114.514,114.036,114.226,1942777.16125,0
+VUG.US,D,20170301,000000,115.063,115.841,114.923,115.661,1637802.4193421,0
+VUG.US,D,20170302,000000,115.581,115.581,115.033,115.113,1544184.4687479,0
+VUG.US,D,20170303,000000,115.023,115.232,114.684,115.212,1117414.2821777,0
+VUG.US,D,20170306,000000,114.774,115.033,114.475,114.883,924884.62823139,0
+VUG.US,D,20170307,000000,114.664,114.943,114.445,114.574,742937.4629771,0
+VUG.US,D,20170308,000000,114.574,114.903,114.375,114.495,690929.05121452,0
+VUG.US,D,20170309,000000,114.505,114.744,114.006,114.554,796872.33518233,0
+VUG.US,D,20170310,000000,115.133,115.202,114.534,115.013,807913.36159424,0
+VUG.US,D,20170313,000000,115.033,115.312,114.913,115.302,844287.34282697,0
+VUG.US,D,20170314,000000,115.023,115.113,114.604,114.903,619954.0343752,0
+VUG.US,D,20170315,000000,115.173,116.159,115.063,115.91,686106.87991902,0
+VUG.US,D,20170316,000000,116.039,116.089,115.531,115.741,724567.85996461,0
+VUG.US,D,20170317,000000,115.919,116.009,115.661,115.661,565862.637259,0
+VUG.US,D,20170320,000000,115.721,115.939,115.392,115.681,686180.12555044,0
+VUG.US,D,20170321,000000,116.049,116.169,114.216,114.336,1067321.2938448,0
+VUG.US,D,20170322,000000,114.266,114.774,114.006,114.714,657778.88112879,0
+VUG.US,D,20170323,000000,114.524,115.063,114.365,114.495,1009845.5472114,0
+VUG.US,D,20170324,000000,114.764,115.073,114.196,114.614,890157.16865824,0
+VUG.US,D,20170327,000000,113.778,114.794,113.598,114.614,724395.28121662,0
+VUG.US,D,20170328,000000,114.564,115.611,114.425,115.372,780385.04456067,0
+VUG.US,D,20170329,000000,115.302,115.831,115.202,115.751,602818.57008378,0
+VUG.US,D,20170330,000000,115.661,115.969,115.541,115.771,612319.43150639,0
+VUG.US,D,20170331,000000,115.681,116.029,115.581,115.741,687691.19296014,0
+VUG.US,D,20170403,000000,115.821,115.979,114.953,115.611,1053310.3075838,0
+VUG.US,D,20170404,000000,115.352,115.591,115.202,115.571,823344.10906688,0
+VUG.US,D,20170405,000000,115.781,116.458,115.083,115.163,1271755.8713077,0
+VUG.US,D,20170406,000000,115.372,115.731,115.133,115.491,635717.89896604,0
+VUG.US,D,20170407,000000,115.451,115.781,115.163,115.491,583356.30278898,0
+VUG.US,D,20170410,000000,115.551,116.019,115.342,115.591,545885.64381469,0
+VUG.US,D,20170411,000000,115.451,115.621,114.604,115.362,683876.39993777,0
+VUG.US,D,20170412,000000,115.272,115.392,114.824,114.973,536122.90417565,0
+VUG.US,D,20170413,000000,114.754,115.242,114.405,114.405,629620.4509921,0
+VUG.US,D,20170417,000000,114.744,115.461,114.724,115.461,708542.11715734,0
+VUG.US,D,20170418,000000,115.123,115.601,114.973,115.372,747499.76278581,0
+VUG.US,D,20170419,000000,115.731,115.989,115.242,115.401,620108.55255653,0
+VUG.US,D,20170420,000000,115.741,116.458,115.551,116.219,560296.97263642,0
+VUG.US,D,20170421,000000,116.219,116.269,115.741,116.009,759173.91239529,0
+VUG.US,D,20170424,000000,117.226,117.226,116.877,117.126,567505.14545933,0
+VUG.US,D,20170425,000000,117.465,118.112,117.405,117.914,522124.96165722,0
+VUG.US,D,20170426,000000,117.964,118.282,117.854,117.894,550736.91268979,0
+VUG.US,D,20170427,000000,118.072,118.452,118.022,118.332,506475.48065516,0
+VUG.US,D,20170428,000000,118.601,118.601,118.232,118.342,773497.94847821,0
+VUG.US,D,20170501,000000,118.68,119.149,118.611,118.88,710354.1940112,0
+VUG.US,D,20170502,000000,119.079,119.199,118.83,119.129,682492.75985943,0
+VUG.US,D,20170503,000000,119,119.04,118.322,118.68,866554.01477656,0
+VUG.US,D,20170504,000000,118.79,118.89,118.392,118.86,604521.28017293,0
+VUG.US,D,20170505,000000,119.109,119.388,118.84,119.388,546830.81346936,0
+VUG.US,D,20170508,000000,119.478,119.528,119.089,119.458,653520.60085869,0
+VUG.US,D,20170509,000000,119.687,119.837,119.428,119.627,1673874.3877658,0
+VUG.US,D,20170510,000000,119.627,119.707,119.319,119.707,661517.4184253,0
+VUG.US,D,20170511,000000,119.488,119.617,118.88,119.597,465133.84022892,0
+VUG.US,D,20170512,000000,119.597,119.767,119.488,119.677,607925.69698642,0
+VUG.US,D,20170515,000000,119.847,120.345,119.777,120.255,456977.4876569,0
+VUG.US,D,20170516,000000,120.415,120.425,119.977,120.205,569402.50832237,0
+VUG.US,D,20170517,000000,119.299,119.538,117.993,118.042,1274700.7470365,0
+VUG.US,D,20170518,000000,118.022,119.159,117.894,118.72,752924.95633445,0
+VUG.US,D,20170519,000000,119.099,119.847,119.02,119.418,1469457.8708695,0
+VUG.US,D,20170522,000000,119.667,120.295,119.637,120.215,656454.43957447,0
+VUG.US,D,20170523,000000,120.465,120.465,120.105,120.245,620907.23094838,0
+VUG.US,D,20170524,000000,120.395,120.793,120.235,120.724,467038.22664566,0
+VUG.US,D,20170525,000000,121.033,121.78,120.983,121.561,479777.94968748,0
+VUG.US,D,20170526,000000,121.531,121.68,121.382,121.621,535733.59862786,0
+VUG.US,D,20170530,000000,121.501,121.72,121.382,121.601,435959.00153578,0
+VUG.US,D,20170531,000000,121.89,121.97,121.192,121.641,561564.22239635,0
+VUG.US,D,20170601,000000,122,122.598,121.74,122.598,698459.30414268,0
+VUG.US,D,20170602,000000,122.816,123.465,122.658,123.365,993782.67990599,0
+VUG.US,D,20170605,000000,123.355,123.355,123.086,123.275,560796.64831373,0
+VUG.US,D,20170606,000000,123.016,123.245,122.658,122.767,516704.78493265,0
+VUG.US,D,20170607,000000,122.956,123.196,122.618,123.096,653752.37813069,0
+VUG.US,D,20170608,000000,123.225,123.255,122.598,123.036,698570.67763702,0
+VUG.US,D,20170609,000000,123.116,123.405,120.644,121.621,584993.79416523,0
+VUG.US,D,20170612,000000,121.222,121.292,120.385,121.252,622717.30107262,0
+VUG.US,D,20170613,000000,121.73,122.149,121.441,122.06,893110.07130548,0
+VUG.US,D,20170614,000000,122.438,122.548,121.312,121.95,554406.21781414,0
+VUG.US,D,20170615,000000,121.023,121.71,120.664,121.611,497356.90122663,0
+VUG.US,D,20170616,000000,121.81,121.81,121.043,121.491,496569.25984774,0
+VUG.US,D,20170619,000000,122.08,122.896,122.05,122.846,640708.63555027,0
+VUG.US,D,20170620,000000,122.717,122.787,121.97,122.01,714927.53083287,0
+VUG.US,D,20170621,000000,122.268,122.538,122.06,122.478,498349.22902756,0
+VUG.US,D,20170622,000000,122.598,122.996,122.318,122.568,388345.32765799,0
+VUG.US,D,20170623,000000,122.588,123.066,122.308,122.826,633934.91969178,0
+VUG.US,D,20170626,000000,123.335,123.485,122.528,122.628,539844.38427032,0
+VUG.US,D,20170627,000000,122.428,122.548,121.232,121.232,1076243.2137697,0
+VUG.US,D,20170628,000000,121.79,122.658,121.342,122.538,3431546.7946923,0
+VUG.US,D,20170629,000000,122.398,122.398,120.145,120.993,610410.02826558,0
+VUG.US,D,20170630,000000,121.521,121.581,121.003,121.142,600298.11767132,0
+VUG.US,D,20170703,000000,121.77,121.81,120.763,120.793,465770.97688574,0
+VUG.US,D,20170705,000000,120.973,121.342,120.585,121.202,549086.37757095,0
+VUG.US,D,20170706,000000,120.763,120.763,119.977,120.135,751117.89630466,0
+VUG.US,D,20170707,000000,120.465,121.232,120.385,121.132,524629.36023267,0
+VUG.US,D,20170710,000000,121.152,121.72,120.983,121.481,798532.9039493,0
+VUG.US,D,20170711,000000,121.441,121.75,120.853,121.561,439021.27094774,0
+VUG.US,D,20170712,000000,122.338,122.916,122.338,122.797,660849.17745925,0
+VUG.US,D,20170713,000000,122.866,123.086,122.648,122.976,427537.76065289,0
+VUG.US,D,20170714,000000,123.255,123.863,123.146,123.714,442260.13256693,0
+VUG.US,D,20170717,000000,123.773,123.973,123.594,123.674,493894.28925394,0
+VUG.US,D,20170718,000000,123.534,124.093,123.395,124.073,411710.68407877,0
+VUG.US,D,20170719,000000,124.361,124.85,124.321,124.83,530622.45826597,0
+VUG.US,D,20170720,000000,125.069,125.079,124.471,124.81,493938.43730575,0
+VUG.US,D,20170721,000000,124.591,124.889,124.431,124.889,495627.10028751,0
+VUG.US,D,20170724,000000,124.959,125.189,124.631,125.109,1410103.8253045,0
+VUG.US,D,20170725,000000,125.249,125.348,124.85,124.969,617939.27782893,0
+VUG.US,D,20170726,000000,125.189,125.358,125.079,125.298,421970.08930069,0
+VUG.US,D,20170727,000000,125.787,125.797,123.783,124.82,520228.602159,0
+VUG.US,D,20170728,000000,124.371,124.671,124.183,124.611,382143.5297434,0
+VUG.US,D,20170731,000000,124.889,124.919,124.123,124.252,2353097.1816968,0
+VUG.US,D,20170801,000000,124.611,124.681,124.271,124.501,569122.5695393,0
+VUG.US,D,20170802,000000,124.87,124.929,123.883,124.541,548144.21801072,0
+VUG.US,D,20170803,000000,124.601,124.601,124.023,124.202,850941.65827261,0
+VUG.US,D,20170804,000000,124.421,124.441,123.933,124.281,504162.72475917,0
+VUG.US,D,20170807,000000,124.361,124.731,124.281,124.731,387171.39082575,0
+VUG.US,D,20170808,000000,124.601,125.229,124.133,124.351,495634.1238412,0
+VUG.US,D,20170809,000000,123.743,124.341,123.564,124.321,490729.67663097,0
+VUG.US,D,20170810,000000,123.823,123.913,122.169,122.258,697191.05101794,0
+VUG.US,D,20170811,000000,122.328,123.086,122.288,122.807,719621.27143219,0
+VUG.US,D,20170814,000000,123.644,124.281,123.634,124.173,446492.32535187,0
+VUG.US,D,20170815,000000,124.441,124.441,123.853,124.173,557766.48657582,0
+VUG.US,D,20170816,000000,124.411,124.88,124.261,124.541,439048.36179771,0
+VUG.US,D,20170817,000000,124.281,124.411,122.518,122.538,614631.18403757,0
+VUG.US,D,20170818,000000,122.448,123.026,121.99,122.298,539315.6110134,0
+VUG.US,D,20170821,000000,122.338,122.618,121.77,122.488,531555.58754287,0
+VUG.US,D,20170822,000000,122.807,124.063,122.707,123.913,434434.8903835,0
+VUG.US,D,20170823,000000,123.325,123.654,123.146,123.455,411658.50910846,0
+VUG.US,D,20170824,000000,123.674,123.853,122.816,123.146,434407.79953352,0
+VUG.US,D,20170825,000000,123.574,123.833,123.156,123.225,421677.10677503,0
+VUG.US,D,20170828,000000,123.554,123.584,123.225,123.475,330620.74655074,0
+VUG.US,D,20170829,000000,122.697,123.883,122.538,123.714,440042.69632827,0
+VUG.US,D,20170830,000000,123.803,124.81,123.704,124.691,849958.36075501,0
+VUG.US,D,20170831,000000,125.089,125.826,124.969,125.687,447839.84429692,0
+VUG.US,D,20170901,000000,125.986,126.096,125.617,125.826,1555165.293271,0
+VUG.US,D,20170905,000000,125.568,125.826,124.401,125.159,1208953.2608774,0
+VUG.US,D,20170906,000000,125.617,125.787,125.009,125.607,800260.69815879,0
+VUG.US,D,20170907,000000,125.876,126.106,125.617,125.996,767250.99914701,0
+VUG.US,D,20170908,000000,125.797,125.996,125.577,125.667,504011.21667227,0
+VUG.US,D,20170911,000000,126.474,126.854,126.384,126.804,481577.98616358,0
+VUG.US,D,20170912,000000,127.102,127.172,126.684,127.112,422829.97294618,0
+VUG.US,D,20170913,000000,126.982,127.022,126.764,127.022,589161.77160207,0
+VUG.US,D,20170914,000000,126.744,126.923,126.454,126.774,437512.21026766,0
+VUG.US,D,20170915,000000,126.744,126.972,126.544,126.724,374941.37710939,0
+VUG.US,D,20170918,000000,126.992,127.391,126.454,126.774,464395.36372591,0
+VUG.US,D,20170919,000000,126.933,126.992,126.484,126.724,375538.37917364,0
+VUG.US,D,20170920,000000,126.744,126.863,125.826,126.614,557976.18982192,0
+VUG.US,D,20170921,000000,126.444,126.484,125.856,126.106,393752.46063998,0
+VUG.US,D,20170922,000000,125.866,126.166,125.787,126.076,401812.49018986,0
+VUG.US,D,20170925,000000,125.886,125.896,124.949,125.338,706773.18499048,0
+VUG.US,D,20170926,000000,125.667,125.926,125.269,125.468,550089.74238483,0
+VUG.US,D,20170927,000000,125.936,126.434,125.488,126.176,567410.82916682,0
+VUG.US,D,20170928,000000,125.976,126.394,125.926,126.344,601801.1581625,0
+VUG.US,D,20170929,000000,126.374,127.032,126.335,127.022,622605.92757828,0
+VUG.US,D,20171002,000000,127.272,127.521,126.873,127.312,725201.98652699,0
+VUG.US,D,20171003,000000,127.401,127.571,127.252,127.511,524949.43360829,0
+VUG.US,D,20171004,000000,127.561,127.85,127.381,127.77,591379.20784075,0
+VUG.US,D,20171005,000000,128.019,128.617,127.969,128.587,366159.92825832,0
+VUG.US,D,20171006,000000,128.348,128.597,128.239,128.587,722326.3429704,0
+VUG.US,D,20171009,000000,128.707,128.807,128.358,128.477,285035.87632661,0
+VUG.US,D,20171010,000000,128.867,128.867,128.259,128.677,419019.19338307,0
+VUG.US,D,20171011,000000,128.657,129.135,128.647,129.105,419968.37649699,0
+VUG.US,D,20171012,000000,128.857,129.325,128.837,129.065,576652.82246745,0
+VUG.US,D,20171013,000000,129.395,129.504,129.225,129.285,622013.94233809,0
+VUG.US,D,20171016,000000,129.534,129.594,129.175,129.405,389976.79884535,0
+VUG.US,D,20171017,000000,129.295,129.494,129.245,129.415,425446.74838078,0
+VUG.US,D,20171018,000000,129.614,129.614,129.265,129.325,569773.7533035,0
+VUG.US,D,20171019,000000,128.787,129.115,128.329,129.115,405230.95411074,0
+VUG.US,D,20171020,000000,129.684,129.684,129.325,129.504,487351.34730264,0
+VUG.US,D,20171023,000000,129.763,129.763,128.667,128.737,668460.70293733,0
+VUG.US,D,20171024,000000,128.956,129.115,128.647,128.966,569150.66375408,0
+VUG.US,D,20171025,000000,128.827,129.035,127.81,128.527,685158.70016991,0
+VUG.US,D,20171026,000000,128.647,128.817,128.319,128.447,1000448.0323646,0
+VUG.US,D,20171027,000000,129.135,130.362,129.105,130.312,890818.38607059,0
+VUG.US,D,20171030,000000,130.122,130.55,129.873,130.282,690534.72884266,0
+VUG.US,D,20171031,000000,130.54,130.81,130.342,130.69,618109.84984729,0
+VUG.US,D,20171101,000000,131.168,131.168,130.372,130.68,635474.08131627,0
+VUG.US,D,20171102,000000,130.51,130.63,129.883,130.342,581933.5314829,0
+VUG.US,D,20171103,000000,130.79,131.268,130.421,131.248,627441.14261636,0
+VUG.US,D,20171106,000000,131.208,131.737,131.168,131.567,599439.23739064,0
+VUG.US,D,20171107,000000,131.627,131.896,131.498,131.717,627487.29739779,0
+VUG.US,D,20171108,000000,131.637,132.235,131.538,132.195,541232.03780792,0
+VUG.US,D,20171109,000000,131.518,131.747,130.65,131.667,625439.42981267,0
+VUG.US,D,20171110,000000,131.358,131.767,131.278,131.707,454595.49958876,0
+VUG.US,D,20171113,000000,131.318,132.016,131.308,131.876,368456.63031729,0
+VUG.US,D,20171114,000000,131.398,131.707,130.99,131.587,504582.13125138,0
+VUG.US,D,20171115,000000,131.029,131.258,130.412,130.79,691229.05729387,0
+VUG.US,D,20171116,000000,131.318,132.315,131.278,132.105,586722.59173954,0
+VUG.US,D,20171117,000000,132.026,132.075,131.637,131.697,491108.94853061,0
+VUG.US,D,20171120,000000,131.876,131.976,131.727,131.836,590096.90760861,0
+VUG.US,D,20171121,000000,132.335,133.073,132.325,133.043,509887.92438717,0
+VUG.US,D,20171122,000000,133.112,133.191,132.863,132.963,504719.59223087,0
+VUG.US,D,20171124,000000,133.271,133.531,133.191,133.491,222041.62321688,0
+VUG.US,D,20171127,000000,133.571,133.621,133.132,133.361,557000.91922283,0
+VUG.US,D,20171128,000000,133.67,134.019,133.221,133.969,632914.49767606,0
+VUG.US,D,20171129,000000,133.979,133.979,132.145,132.693,1023465.2211949,0
+VUG.US,D,20171130,000000,133.251,134.218,133.063,133.85,823199.62453368,0
+VUG.US,D,20171201,000000,133.541,133.979,131.727,133.451,894846.89579831,0
+VUG.US,D,20171204,000000,134.348,134.388,132.593,132.593,875447.84048678,0
+VUG.US,D,20171205,000000,132.554,133.551,132.375,132.445,1024906.0530677,0
+VUG.US,D,20171206,000000,132.145,132.843,132.085,132.633,832821.89309878,0
+VUG.US,D,20171207,000000,132.663,133.431,132.633,133.241,611827.78274759,0
+VUG.US,D,20171208,000000,133.85,134.029,133.611,133.82,544347.485555,0
+VUG.US,D,20171211,000000,133.989,134.388,133.85,134.328,866650.3377987,0
+VUG.US,D,20171212,000000,134.488,134.696,134.218,134.298,496880.30294004,0
+VUG.US,D,20171213,000000,134.498,134.866,134.428,134.518,952305.58522988,0
+VUG.US,D,20171214,000000,134.647,134.946,134.268,134.288,632215.15240079,0
+VUG.US,D,20171215,000000,134.976,135.624,134.796,135.394,939115.35138663,0
+VUG.US,D,20171218,000000,136.212,136.571,135.803,136.381,754109.93017964,0
+VUG.US,D,20171219,000000,136.381,136.411,135.614,135.773,629725.80429756,0
+VUG.US,D,20171220,000000,136.241,136.241,135.284,135.484,647945.90595278,0
+VUG.US,D,20171221,000000,135.813,136.042,135.484,135.564,745266.27271011,0
+VUG.US,D,20171222,000000,135.514,135.544,135.235,135.464,634563.02606527,0
+VUG.US,D,20171226,000000,135.146,135.334,134.816,135.294,454884.46865515,0
+VUG.US,D,20171227,000000,135.364,135.624,135.264,135.384,713876.00450792,0
+VUG.US,D,20171228,000000,135.704,135.783,135.434,135.624,823895.95971452,0
+VUG.US,D,20171229,000000,135.883,136.002,134.916,134.996,598806.11419307,0
+VUG.US,D,20180102,000000,135.614,136.591,135.394,136.571,1288845.1808177,0
+VUG.US,D,20180103,000000,136.72,137.896,136.72,137.816,779606.4334651,0
+VUG.US,D,20180104,000000,138.275,138.504,138.075,138.195,857464.53292763,0
+VUG.US,D,20180105,000000,138.574,139.401,138.494,139.342,1224067.9484337,0
+VUG.US,D,20180108,000000,139.292,139.88,139.272,139.8,844105.73379566,0
+VUG.US,D,20180109,000000,140.009,140.358,139.69,140.099,1062210.1534829,0
+VUG.US,D,20180110,000000,139.57,139.76,138.992,139.71,969140.04007714,0
+VUG.US,D,20180111,000000,140.079,140.767,139.8,140.747,2079639.1319575,0
+VUG.US,D,20180112,000000,140.797,141.693,140.677,141.553,912565.31504659,0
+VUG.US,D,20180116,000000,142.281,142.77,140.687,141.035,1130716.8928801,0
+VUG.US,D,20180117,000000,141.713,142.66,141.245,142.441,885790.52498824,0
+VUG.US,D,20180118,000000,142.421,142.68,141.933,142.331,1009722.1333393,0
+VUG.US,D,20180119,000000,142.79,143.168,142.431,143.168,777744.18837054,0
+VUG.US,D,20180122,000000,143.068,144.404,143.028,144.404,796909.45968044,0
+VUG.US,D,20180123,000000,144.643,145.301,144.544,145.181,1014892.4722252,0
+VUG.US,D,20180124,000000,145.471,145.649,144.006,144.733,881337.59194425,0
+VUG.US,D,20180125,000000,145.301,145.301,144.165,144.593,862650.92565058,0
+VUG.US,D,20180126,000000,145.141,146.268,144.733,146.268,2051957.3001075,0
+VUG.US,D,20180129,000000,145.959,146.129,145.032,145.191,1357191.3818447,0
+VUG.US,D,20180130,000000,144.075,144.573,143.468,143.996,1618337.1419528,0
+VUG.US,D,20180131,000000,144.623,145.012,143.656,144.245,2362405.3970752,0
+VUG.US,D,20180201,000000,143.656,144.623,143.238,143.676,1410611.5279004,0
+VUG.US,D,20180202,000000,142.85,143.148,140.777,140.777,1441755.9717231,0
+VUG.US,D,20180205,000000,139.63,141.375,135.146,135.146,2922035.1321103,0
+VUG.US,D,20180206,000000,133.043,138.464,132.395,138.205,1811586.2084706,0
+VUG.US,D,20180207,000000,137.986,139.57,137.149,137.149,1137170.5353629,0
+VUG.US,D,20180208,000000,137.427,137.727,131.866,131.946,1358268.9956547,0
+VUG.US,D,20180209,000000,133.261,134.756,129.185,133.83,1794345.3908738,0
+VUG.US,D,20180212,000000,135.086,136.71,134.019,135.903,6932463.2225218,0
+VUG.US,D,20180213,000000,135.255,136.591,135.016,136.301,1274716.8008734,0
+VUG.US,D,20180214,000000,135.424,138.524,135.344,138.374,1312552.68464,0
+VUG.US,D,20180215,000000,139.411,140.417,137.996,140.417,1368194.2803937,0
+VUG.US,D,20180216,000000,140.039,141.365,139.959,140.298,1037394.934906,0
+VUG.US,D,20180220,000000,139.76,141.085,139.76,139.76,1487916.7733504,0
+VUG.US,D,20180221,000000,140.158,141.683,139.272,139.272,717378.75107317,0
+VUG.US,D,20180222,000000,139.84,140.667,139.072,139.411,671186.84513664,0
+VUG.US,D,20180223,000000,140.248,141.763,139.889,141.763,729840.54206155,0
+VUG.US,D,20180226,000000,142.381,143.328,142.032,143.288,796607.44687146,0
+VUG.US,D,20180227,000000,143.258,143.468,141.255,141.255,733806.84317081,0
+VUG.US,D,20180228,000000,141.863,142.261,139.979,140.009,566262.97981974,0
+VUG.US,D,20180301,000000,140.148,140.777,137.119,138.145,978387.05020184,0
+VUG.US,D,20180302,000000,136.909,139.292,136.441,139.062,710528.77948883,0
+VUG.US,D,20180305,000000,138.315,140.916,138.175,140.617,771033.68449532,0
+VUG.US,D,20180306,000000,141.245,141.335,140.328,141.215,725199.97979735,0
+VUG.US,D,20180307,000000,140.019,141.643,139.889,141.464,1145250.6322091,0
+VUG.US,D,20180308,000000,141.873,142.381,141.523,142.321,669938.65930818,0
+VUG.US,D,20180309,000000,143.198,144.883,143.028,144.853,599952.96017534,0
+VUG.US,D,20180312,000000,145.131,145.531,144.763,145.062,1144791.0911244,0
+VUG.US,D,20180313,000000,145.809,146.069,143.686,144.055,1458904.4797572,0
+VUG.US,D,20180314,000000,144.633,144.723,143.238,143.626,700961.69598849,0
+VUG.US,D,20180315,000000,143.936,144.264,142.999,143.398,677611.39003991,0
+VUG.US,D,20180316,000000,143.626,143.956,143.298,143.298,496501.03104039,0
+VUG.US,D,20180319,000000,142.56,142.56,140.009,141.035,661925.78790455,0
+VUG.US,D,20180320,000000,141.295,141.913,140.945,141.663,648884.05205376,0
+VUG.US,D,20180321,000000,141.633,142.64,140.916,141.235,471261.38914729,0
+VUG.US,D,20180322,000000,139.7,140.258,137.537,137.657,903658.4455938,0
+VUG.US,D,20180323,000000,137.866,138.344,134.607,134.716,1070859.1581785,0
+VUG.US,D,20180326,000000,136.839,138.504,134.916,138.374,1422662.9426799,0
+VUG.US,D,20180327,000000,138.872,138.952,134.198,135.066,1168047.0807804,0
+VUG.US,D,20180328,000000,134.936,135.803,133.511,134.338,3483719.7582843,0
+VUG.US,D,20180329,000000,134.946,137.587,134.368,136.551,696254.91164659,0
+VUG.US,D,20180402,000000,135.923,136.222,131.846,133.162,1286630.7546735,0
+VUG.US,D,20180403,000000,134.089,135.026,132.603,134.686,884854.3856169,0
+VUG.US,D,20180404,000000,132.345,136.591,132.325,136.301,1172568.2426318,0
+VUG.US,D,20180405,000000,137.407,137.896,136.571,137.308,640396.58909316,0
+VUG.US,D,20180406,000000,136.102,137.039,133.321,134.158,922571.87233541,0
+VUG.US,D,20180409,000000,135.036,136.73,134.508,134.597,682633.23093337,0
+VUG.US,D,20180410,000000,136.471,137.427,135.793,137.029,619163.38290186,0
+VUG.US,D,20180411,000000,136.182,137.567,136.182,136.501,621123.95774818,0
+VUG.US,D,20180412,000000,137.298,137.966,137.079,137.417,683347.62668085,0
+VUG.US,D,20180413,000000,138.195,138.265,136.591,137.129,671475.81420304,0
+VUG.US,D,20180416,000000,138.135,138.524,137.517,138.095,498491.70683113,0
+VUG.US,D,20180417,000000,139.192,140.697,138.833,140.308,638744.0472447,0
+VUG.US,D,20180418,000000,140.597,141.035,140.029,140.607,498930.17725479,0
+VUG.US,D,20180419,000000,140.029,140.158,138.723,139.282,635357.69099786,0
+VUG.US,D,20180420,000000,139.172,139.252,137.278,137.707,545881.63035542,0
+VUG.US,D,20180423,000000,138.165,138.444,136.819,137.457,1018728.3359086,0
+VUG.US,D,20180424,000000,137.846,137.846,133.899,134.846,1199290.8577197,0
+VUG.US,D,20180425,000000,134.846,135.464,133.73,135.126,648684.38245579,0
+VUG.US,D,20180426,000000,136.301,137.916,136.122,137.477,586509.878399,0
+VUG.US,D,20180427,000000,138.075,138.494,136.949,137.477,448590.36117769,0
+VUG.US,D,20180430,000000,137.856,138.494,136.909,136.919,509177.54209894,0
+VUG.US,D,20180501,000000,136.819,137.866,136.192,137.797,630252.57082484,0
+VUG.US,D,20180502,000000,137.896,138.594,137.119,137.298,559344.77942804,0
+VUG.US,D,20180503,000000,136.849,137.587,135.354,137.278,695004.71908849,0
+VUG.US,D,20180504,000000,136.759,139.68,136.491,139.302,497339.84402479,0
+VUG.US,D,20180507,000000,139.88,140.627,139.64,140.108,523626.9987836,0
+VUG.US,D,20180508,000000,139.82,140.298,139.292,140.188,640420.66984869,0
+VUG.US,D,20180509,000000,140.587,141.783,140.298,141.643,556418.96763078,0
+VUG.US,D,20180510,000000,142.022,143.158,141.923,142.929,1342743.9318896,0
+VUG.US,D,20180511,000000,142.979,143.428,142.62,143.098,495400.33983957,0
+VUG.US,D,20180514,000000,143.488,143.866,142.8,142.999,882128.24341759,0
+VUG.US,D,20180515,000000,142.211,142.211,141.205,141.683,1770570.6616089,0
+VUG.US,D,20180516,000000,141.713,142.71,141.713,142.351,969004.58582726,0
+VUG.US,D,20180517,000000,142.311,142.929,141.733,142.271,473115.60732333,0
+VUG.US,D,20180518,000000,142.002,142.481,141.603,142.142,420041.62212841,0
+VUG.US,D,20180521,000000,143.038,143.498,142.65,143.088,481930.16721325,0
+VUG.US,D,20180522,000000,143.576,143.716,142.211,142.401,461520.72353415,0
+VUG.US,D,20180523,000000,141.713,143.328,141.703,143.328,716048.28932997,0
+VUG.US,D,20180524,000000,143.108,143.408,142.142,143.248,559702.98066661,0
+VUG.US,D,20180525,000000,143.038,143.438,142.79,143.028,490881.18471786,0
+VUG.US,D,20180529,000000,142.191,142.79,141.295,141.953,739366.48760451,0
+VUG.US,D,20180530,000000,142.67,143.796,142.5,143.576,1498442.070248,0
+VUG.US,D,20180531,000000,143.288,143.796,142.67,142.889,582497.4225083,0
+VUG.US,D,20180601,000000,143.696,144.723,143.646,144.633,635615.55575503,0
+VUG.US,D,20180604,000000,145.012,145.699,144.992,145.679,465553.24672112,0
+VUG.US,D,20180605,000000,145.789,146.208,145.501,146.049,655321.6406996,0
+VUG.US,D,20180606,000000,146.268,147.175,145.779,147.175,919884.86136383,0
+VUG.US,D,20180607,000000,147.304,147.334,145.899,146.547,654705.57470387,0
+VUG.US,D,20180608,000000,146.129,147.016,146.019,146.926,455161.39734379,0
+VUG.US,D,20180611,000000,147.085,147.604,146.966,147.254,430466.58254461,0
+VUG.US,D,20180612,000000,147.494,148.082,147.394,147.912,554231.63233653,0
+VUG.US,D,20180613,000000,148.042,148.48,147.334,147.404,554882.81610073,0
+VUG.US,D,20180614,000000,148.072,148.62,147.962,148.49,914887.1012259,0
+VUG.US,D,20180615,000000,148.062,148.49,147.604,148.391,539197.21396537,0
+VUG.US,D,20180618,000000,147.384,148.391,147.135,148.311,1015272.7474896,0
+VUG.US,D,20180619,000000,146.826,147.524,146.168,147.504,617181.73739445,0
+VUG.US,D,20180620,000000,148.052,148.58,147.932,148.152,1345659.7100388,0
+VUG.US,D,20180621,000000,148.142,148.331,146.666,146.966,1048543.3213531,0
+VUG.US,D,20180622,000000,147.772,147.772,146.786,146.896,800750.34018797,0
+VUG.US,D,20180625,000000,146.109,146.168,143.048,144.095,1064225.9133939,0
+VUG.US,D,20180626,000000,144.534,145.411,144.165,144.783,692562.52913152,0
+VUG.US,D,20180627,000000,145.301,145.989,143.078,143.118,929437.89775677,0
+VUG.US,D,20180628,000000,143.158,144.783,142.82,144.374,718335.96110561,0
+VUG.US,D,20180629,000000,145.062,145.749,144.544,144.564,581528.17209809,0
+VUG.US,D,20180702,000000,143.606,145.151,143.308,145.101,632462.98350982,0
+VUG.US,D,20180703,000000,145.649,145.709,143.996,144.145,448218.11283175,0
+VUG.US,D,20180705,000000,145.002,145.611,144.245,145.561,594390.3056472,0
+VUG.US,D,20180706,000000,145.729,147.364,145.611,147.145,492077.195576,0
+VUG.US,D,20180709,000000,147.922,148.48,147.484,148.44,551715.19338332,0
+VUG.US,D,20180710,000000,148.7,148.969,148.361,148.749,507242.05137297,0
+VUG.US,D,20180711,000000,147.812,148.59,147.722,148.052,937522.0080622,0
+VUG.US,D,20180712,000000,148.65,149.777,148.47,149.727,521077.44879153,0
+VUG.US,D,20180713,000000,149.875,150.145,149.407,149.965,1418092.6159526,0
+VUG.US,D,20180716,000000,150.015,150.055,149.287,149.517,1178310.4994616,0
+VUG.US,D,20180717,000000,148.749,150.573,148.63,150.384,624779.21576514,0
+VUG.US,D,20180718,000000,150.344,150.543,149.825,150.434,552433.60259006,0
+VUG.US,D,20180719,000000,149.955,150.434,149.757,150.045,508181.20083875,0
+VUG.US,D,20180720,000000,149.945,150.364,149.737,149.835,557204.60228004,0
+VUG.US,D,20180723,000000,149.637,149.905,148.929,149.855,570617.58311197,0
+VUG.US,D,20180724,000000,151.012,151.37,149.795,150.354,569974.42626627,0
+VUG.US,D,20180725,000000,150.295,152.288,150.205,152.238,523122.30628222,0
+VUG.US,D,20180726,000000,150.783,151.122,150.334,150.673,577977.26402177,0
+VUG.US,D,20180727,000000,151.46,151.46,148.391,149.069,1693981.8186359,0
+VUG.US,D,20180730,000000,149.099,149.218,146.746,147.324,1060590.7226733,0
+VUG.US,D,20180731,000000,147.822,148.799,147.324,148.172,887571.49753287,0
+VUG.US,D,20180801,000000,148.62,149.138,147.962,148.56,635057.68491851,0
+VUG.US,D,20180802,000000,147.694,150.035,147.634,149.885,600184.73744734,0
+VUG.US,D,20180803,000000,150.035,150.195,149.547,150.195,544029.41890901,0
+VUG.US,D,20180806,000000,150.185,150.942,149.945,150.912,722927.35849392,0
+VUG.US,D,20180807,000000,151.39,151.72,151.172,151.45,592193.94006962,0
+VUG.US,D,20180808,000000,151.36,151.68,150.942,151.38,502684.76838833,0
+VUG.US,D,20180809,000000,151.41,151.86,151.261,151.36,421473.42371781,0
+VUG.US,D,20180810,000000,150.493,150.862,149.955,150.334,584810.17840429,0
+VUG.US,D,20180813,000000,150.553,151.311,149.935,150.025,660671.5818872,0
+VUG.US,D,20180814,000000,150.543,151.132,150.055,150.972,739458.79716738,0
+VUG.US,D,20180815,000000,150.015,150.255,148.62,149.497,1121658.5153403,0
+VUG.US,D,20180816,000000,150.384,151.072,150.085,150.334,665044.24574608,0
+VUG.US,D,20180817,000000,150.005,150.773,149.447,150.513,534243.60187925,0
+VUG.US,D,20180820,000000,150.902,151.082,150.295,150.832,705167.80128827,0
+VUG.US,D,20180821,000000,151.172,151.948,150.733,151.321,487942.32917801,0
+VUG.US,D,20180822,000000,151.052,151.898,151.052,151.66,445739.80174146,0
+VUG.US,D,20180823,000000,151.47,152.258,151.291,151.49,697989.72940979,0
+VUG.US,D,20180824,000000,151.918,152.836,151.898,152.786,483052.93243998,0
+VUG.US,D,20180827,000000,153.583,154.061,153.125,153.971,516512.13888839,0
+VUG.US,D,20180828,000000,154.321,154.421,153.803,154.161,465766.96342649,0
+VUG.US,D,20180829,000000,154.301,155.586,154.301,155.516,486664.04240513,0
+VUG.US,D,20180830,000000,155.128,155.726,154.57,154.959,571726.30123131,0
+VUG.US,D,20180831,000000,154.819,155.487,154.709,155.108,440779.16610165,0
+VUG.US,D,20180904,000000,154.939,155.168,154.191,154.929,588726.31127286,0
+VUG.US,D,20180905,000000,154.689,154.689,152.915,153.593,686321.59998919,0
+VUG.US,D,20180906,000000,153.713,153.981,152.088,152.886,659851.83283426,0
+VUG.US,D,20180907,000000,152.088,153.493,151.67,152.576,808082.93024779,0
+VUG.US,D,20180910,000000,153.294,153.294,152.576,152.906,454809.21629412,0
+VUG.US,D,20180911,000000,152.507,154.011,152.228,153.823,553887.47820536,0
+VUG.US,D,20180912,000000,153.673,153.933,152.756,153.673,548913.79882297,0
+VUG.US,D,20180913,000000,154.361,155.008,154.221,154.729,565803.43873498,0
+VUG.US,D,20180914,000000,154.919,154.979,154.011,154.55,444508.67311484,0
+VUG.US,D,20180917,000000,154.381,154.381,152.716,152.886,582307.78655848,0
+VUG.US,D,20180918,000000,153.115,154.371,153.115,153.971,450435.54907042,0
+VUG.US,D,20180919,000000,154.021,154.311,153.384,153.933,443666.85003599,0
+VUG.US,D,20180920,000000,154.709,155.357,154.5,155.168,597201.73385569,0
+VUG.US,D,20180921,000000,155.676,155.676,154.59,154.679,649994.77690272,0
+VUG.US,D,20180924,000000,154.091,154.749,153.563,154.689,493146.7824676,0
+VUG.US,D,20180925,000000,154.949,155.288,154.679,155.128,582284.70916775,0
+VUG.US,D,20180926,000000,155.228,156.254,154.779,154.939,505018.59494542,0
+VUG.US,D,20180927,000000,155.407,156.334,155.407,155.796,434954.63335709,0
+VUG.US,D,20180928,000000,155.556,156.244,155.407,155.826,528955.86931011,0
+VUG.US,D,20181001,000000,156.732,157.111,155.896,156.194,1140368.2590247,0
+VUG.US,D,20181002,000000,156.124,156.494,155.497,155.686,576511.3480287,0
+VUG.US,D,20181003,000000,156.334,156.514,155.596,155.756,572479.82820653,0
+VUG.US,D,20181004,000000,155.397,155.397,152.547,153.513,936940.05647014,0
+VUG.US,D,20181005,000000,153.503,153.981,150.952,152.198,690028.02961166,0
+VUG.US,D,20181008,000000,151.6,152.318,149.865,151.39,813845.25437389,0
+VUG.US,D,20181009,000000,151.152,152.378,151.022,151.47,604176.12267696,0
+VUG.US,D,20181010,000000,150.972,151.211,145.271,145.481,1136020.6792862,0
+VUG.US,D,20181011,000000,144.853,146.367,141.803,142.979,1807102.1711174,0
+VUG.US,D,20181012,000000,146.178,146.686,143.816,146.099,1886322.8399972,0
+VUG.US,D,20181015,000000,145.769,146.198,144.613,144.873,1080635.944925,0
+VUG.US,D,20181016,000000,146.009,148.799,145.869,148.49,896020.83263054,0
+VUG.US,D,20181017,000000,148.759,148.759,146.896,148.331,704984.18552733,0
+VUG.US,D,20181018,000000,147.684,147.684,144.673,145.501,606272.15177315,0
+VUG.US,D,20181019,000000,146.049,147.244,144.603,145.012,610621.73824131,0
+VUG.US,D,20181022,000000,145.531,145.869,144.245,144.992,575103.62719483,0
+VUG.US,D,20181023,000000,142.411,144.883,141.095,144.264,954224.01875401,0
+VUG.US,D,20181024,000000,144.324,144.534,138.852,139.112,1036788.9025584,0
+VUG.US,D,20181025,000000,140.328,143.318,139.65,142.371,1044191.7281552,0
+VUG.US,D,20181026,000000,139.272,141.385,137.308,139.252,1521222.4649823,0
+VUG.US,D,20181029,000000,141.235,141.733,134.806,137.209,1062780.0646972,0
+VUG.US,D,20181030,000000,136.759,139.54,136.341,139.391,862016.79908821,0
+VUG.US,D,20181031,000000,141.425,143.128,141.295,141.713,1046259.6630366,0
+VUG.US,D,20181101,000000,142.122,144.026,141.405,143.936,776416.73672178,0
+VUG.US,D,20181102,000000,144.135,144.663,141.225,142.341,1228227.898952,0
+VUG.US,D,20181105,000000,142.421,142.57,140.985,142.241,746435.19271828,0
+VUG.US,D,20181106,000000,142.191,143.478,142.191,143.258,618852.33980955,0
+VUG.US,D,20181107,000000,144.823,147.025,144.573,146.936,830998.77923196,0
+VUG.US,D,20181108,000000,146.497,146.866,145.809,146.437,592083.56994009,0
+VUG.US,D,20181109,000000,145.541,145.799,143.626,144.703,670384.15328554,0
+VUG.US,D,20181112,000000,144.046,144.205,140.757,140.945,822822.35936366,0
+VUG.US,D,20181113,000000,141.235,142.64,140.248,140.677,748697.78037358,0
+VUG.US,D,20181114,000000,141.963,142.391,139.002,139.8,892889.33104643,0
+VUG.US,D,20181115,000000,139.072,141.923,139.072,141.553,803625.98374455,0
+VUG.US,D,20181116,000000,140.348,141.963,140.049,141.425,815943.29019971,0
+VUG.US,D,20181119,000000,140.965,140.965,137.029,137.417,966993.84274024,0
+VUG.US,D,20181120,000000,134.657,136.759,133.939,135.176,1200923.332272,0
+VUG.US,D,20181121,000000,136.451,137.159,135.813,136.072,1013883.0872225,0
+VUG.US,D,20181123,000000,134.976,135.972,134.816,135.006,337253.99133529,0
+VUG.US,D,20181126,000000,136.511,137.447,136.062,137.407,908675.26966319,0
+VUG.US,D,20181127,000000,136.71,137.707,136.162,137.657,1083399.2116223,0
+VUG.US,D,20181128,000000,138.604,141.743,138.035,141.743,1174071.2831229,0
+VUG.US,D,20181129,000000,141.435,142.421,140.537,141.593,775566.88672443,0
+VUG.US,D,20181130,000000,141.643,142.7,141.215,142.52,675811.35356381,0
+VUG.US,D,20181203,000000,145.511,145.699,144.125,145.042,1090939.4981986,0
+VUG.US,D,20181204,000000,144.434,144.683,139.59,139.82,1169220.0142478,0
+VUG.US,D,20181206,000000,137.199,140.148,135.972,140.128,1259693.4195152,0
+VUG.US,D,20181207,000000,139.87,140.836,135.913,136.391,1263117.903625,0
+VUG.US,D,20181210,000000,136.152,137.657,134.198,137.099,1633984.6162253,0
+VUG.US,D,20181211,000000,139.212,139.212,136.261,137.229,1328612.5418509,0
+VUG.US,D,20181212,000000,139.122,140.178,138.185,138.265,998533.6122997,0
+VUG.US,D,20181213,000000,138.753,139.292,137.308,138.045,936999.25499416,0
+VUG.US,D,20181214,000000,136.69,137.169,134.946,135.264,1221885.6299635,0
+VUG.US,D,20181217,000000,134.786,135.454,131.378,132.215,2135843.6153718,0
+VUG.US,D,20181218,000000,133.301,134.079,131.826,132.753,1952665.3214909,0
+VUG.US,D,20181219,000000,132.663,134.826,129.205,130.222,1840410.8728437,0
+VUG.US,D,20181220,000000,129.514,130.52,126.305,127.84,2657428.7667591,0
+VUG.US,D,20181221,000000,128.099,129.375,124.043,124.441,3840575.4846236,0
+VUG.US,D,20181224,000000,123.375,124.671,121.302,121.302,1913504.99617,0
+VUG.US,D,20181226,000000,122.418,128.388,121.75,128.319,3083293.9182673,0
+VUG.US,D,20181227,000000,126.684,129.405,124.441,129.405,2532855.0049272,0
+VUG.US,D,20181228,000000,130.352,131.238,128.319,129.265,2512558.9414721,0
+VUG.US,D,20181231,000000,130.402,130.79,129.135,130.54,2498811.8401571,0
+VUG.US,D,20190102,000000,128.169,131.128,128.169,130.501,1187738.1152528,0
+VUG.US,D,20190103,000000,128.946,129.185,126.335,126.514,1240672.6327386,0
+VUG.US,D,20190104,000000,128.467,131.956,128.329,131.547,1465070.1565384,0
+VUG.US,D,20190107,000000,131.806,133.631,131.538,132.883,1377569.7212145,0
+VUG.US,D,20190108,000000,134.398,134.796,132.713,134.498,971915.34715232,0
+VUG.US,D,20190109,000000,134.966,136.052,134.528,135.544,817585.79840004,0
+VUG.US,D,20190110,000000,134.597,136.311,134.129,136.212,1325644.5887315,0
+VUG.US,D,20190111,000000,135.374,135.913,135.066,135.863,1389795.7214716,0
+VUG.US,D,20190114,000000,134.726,135.394,134.318,134.846,998961.04571042,0
+VUG.US,D,20190115,000000,135.166,136.939,135.166,136.809,1818378.9882606,0
+VUG.US,D,20190116,000000,136.969,137.697,136.769,136.929,3814109.7309279,0
+VUG.US,D,20190117,000000,136.481,138.584,136.152,138.055,1165876.802688,0
+VUG.US,D,20190118,000000,139.232,140.148,138.484,139.77,2358174.207655,0
+VUG.US,D,20190122,000000,138.932,138.932,136.571,137.547,1822137.5928534,0
+VUG.US,D,20190123,000000,138.175,138.524,136.102,137.597,1071384.9213409,0
+VUG.US,D,20190124,000000,137.667,138.275,137.189,138.045,869092.52775568,0
+VUG.US,D,20190125,000000,139.252,139.949,138.992,139.68,863843.92641428,0
+VUG.US,D,20190128,000000,138.135,138.384,137.288,138.354,1678204.9103026,0
+VUG.US,D,20190129,000000,138.534,138.544,137.199,137.707,1092637.1914637,0
+VUG.US,D,20190130,000000,139.092,141.195,138.704,140.787,917699.5327992,0
+VUG.US,D,20190131,000000,141.285,143.118,141.175,142.54,1334048.7724125,0
+VUG.US,D,20190201,000000,142.351,143.098,141.982,142.411,828657.92912119,0
+VUG.US,D,20190204,000000,142.451,143.836,142.341,143.826,1031274.4095414,0
+VUG.US,D,20190205,000000,144.225,145.012,143.986,144.923,1147120.9042221,0
+VUG.US,D,20190206,000000,144.843,145.012,143.866,144.424,955539.43002501,0
+VUG.US,D,20190207,000000,143.258,143.726,141.953,142.959,1116143.0189585,0
+VUG.US,D,20190208,000000,142.002,143.368,141.833,143.348,690258.80351885,0
+VUG.US,D,20190211,000000,143.826,144.135,143.138,143.458,830932.55715425,0
+VUG.US,D,20190212,000000,144.564,145.491,144.354,145.331,763866.6496298,0
+VUG.US,D,20190213,000000,145.869,146.337,145.601,145.789,752237.65143694,0
+VUG.US,D,20190214,000000,145.191,146.357,144.843,145.819,740056.80259646,0
+VUG.US,D,20190215,000000,146.876,146.926,146.198,146.886,851948.03318093,0
+VUG.US,D,20190219,000000,146.477,147.444,146.477,147.035,844589.35563594,0
+VUG.US,D,20190220,000000,147.125,147.444,146.437,147.115,579654.88999058,0
+VUG.US,D,20190221,000000,146.726,146.926,145.919,146.467,659485.60467719,0
+VUG.US,D,20190222,000000,146.926,147.694,146.806,147.674,1592535.6157639,0
+VUG.US,D,20190225,000000,148.57,148.819,147.802,147.922,663574.31629375,0
+VUG.US,D,20190226,000000,147.544,148.311,147.424,147.862,671150.72400335,0
+VUG.US,D,20190227,000000,147.504,148.221,146.786,148.062,542199.2814885,0
+VUG.US,D,20190228,000000,147.812,148.381,147.524,147.792,951677.47885639,0
+VUG.US,D,20190301,000000,148.869,149.248,147.982,149.089,608748.4561338,0
+VUG.US,D,20190304,000000,149.767,149.935,147.045,148.55,878551.24785611,0
+VUG.US,D,20190305,000000,148.62,148.829,148.022,148.401,587880.47473475,0
+VUG.US,D,20190306,000000,148.51,148.55,147.394,147.524,615623.5118385,0
+VUG.US,D,20190307,000000,147.294,147.374,145.64,146.099,868627.96984685,0
+VUG.US,D,20190308,000000,144.713,145.849,144.524,145.789,667622.89331775,0
+VUG.US,D,20190311,000000,146.129,148.271,146.129,148.261,528915.73471755,0
+VUG.US,D,20190312,000000,148.47,149.148,148.341,148.759,544123.73520152,0
+VUG.US,D,20190313,000000,149.437,150.414,149.198,149.757,508792.2500104,0
+VUG.US,D,20190314,000000,149.786,149.935,149.377,149.737,555099.54290053,0
+VUG.US,D,20190315,000000,150.115,151.052,149.995,150.673,622457.42958582,0
+VUG.US,D,20190318,000000,150.723,151.261,150.265,150.942,1029121.1886508,0
+VUG.US,D,20190319,000000,151.53,152.038,150.663,151.251,1178464.0142781,0
+VUG.US,D,20190320,000000,151.132,152.407,150.324,151.6,801101.51787282,0
+VUG.US,D,20190321,000000,151.102,153.961,151.102,153.813,667324.89396803,0
+VUG.US,D,20190322,000000,152.965,153.354,150.414,150.464,1027926.1811575,0
+VUG.US,D,20190325,000000,150.125,150.932,149.527,150.424,964826.57474227,0
+VUG.US,D,20190326,000000,151.54,152.228,150.513,151.331,702208.87845214,0
+VUG.US,D,20190327,000000,151.43,151.74,149.337,150.513,677985.64511549,0
+VUG.US,D,20190328,000000,150.852,151.55,150.265,151.281,513180.96770631,0
+VUG.US,D,20190329,000000,152.268,152.527,151.62,152.427,517630.89065586,0
+VUG.US,D,20190401,000000,153.753,154.271,153.264,154.141,947348.96304931,0
+VUG.US,D,20190402,000000,154.301,154.789,153.933,154.639,858210.03298435,0
+VUG.US,D,20190403,000000,155.407,155.946,154.759,155.188,1108001.7168587,0
+VUG.US,D,20190404,000000,155.337,155.606,154.311,155.218,933832.63564156,0
+VUG.US,D,20190405,000000,155.626,156.034,155.546,155.966,904681.87770394,0
+VUG.US,D,20190408,000000,155.656,156.164,155.068,156.124,488204.20739444,0
+VUG.US,D,20190409,000000,155.536,155.956,155.208,155.487,469409.17770086,0
+VUG.US,D,20190410,000000,155.706,156.194,155.526,156.194,509086.23590088,0
+VUG.US,D,20190411,000000,156.424,156.424,155.806,156.114,566549.94215651,0
+VUG.US,D,20190412,000000,156.982,157.291,156.603,157.291,444980.25457736,0
+VUG.US,D,20190415,000000,157.41,157.45,156.424,157.241,652605.53214843,0
+VUG.US,D,20190416,000000,157.799,157.799,156.643,157.081,1331595.5454426,0
+VUG.US,D,20190417,000000,157.759,157.759,156.304,156.613,785588.49448545,0
+VUG.US,D,20190418,000000,157.032,157.181,156.074,157.081,740617.68352742,0
+VUG.US,D,20190422,000000,156.494,157.53,156.464,157.51,581424.82552226,0
+VUG.US,D,20190423,000000,157.759,159.314,157.57,159.204,708224.05051135,0
+VUG.US,D,20190424,000000,159.214,159.543,158.895,158.905,603147.67374274,0
+VUG.US,D,20190425,000000,159.613,159.702,158.567,159.254,1018504.5855551,0
+VUG.US,D,20190426,000000,159.474,159.972,158.457,159.972,571730.31469056,0
+VUG.US,D,20190429,000000,159.972,160.34,159.712,160.072,460445.11645367,0
+VUG.US,D,20190430,000000,159.384,159.772,158.457,159.603,567939.60242373,0
+VUG.US,D,20190501,000000,160.32,160.36,158.417,158.417,601877.41388836,0
+VUG.US,D,20190502,000000,158.367,159.025,157.012,158.177,1026686.0222475,0
+VUG.US,D,20190503,000000,159.105,160.082,158.935,159.932,538157.72801819,0
+VUG.US,D,20190506,000000,156.912,159.493,156.703,159.264,748825.20770494,0
+VUG.US,D,20190507,000000,157.719,158.227,154.979,156.284,1028243.2444387,0
+VUG.US,D,20190508,000000,155.966,157.301,155.726,156.294,857884.94278466,0
+VUG.US,D,20190509,000000,154.879,156.094,153.703,155.816,780888.73369724,0
+VUG.US,D,20190510,000000,155.208,156.872,153.145,156.244,801821.93380919,0
+VUG.US,D,20190513,000000,152.846,153.443,151.251,151.8,749857.67009842,0
+VUG.US,D,20190514,000000,152.417,154.311,152.238,153.364,672840.39034992,0
+VUG.US,D,20190515,000000,152.378,155.308,152.378,154.949,571578.80660367,0
+VUG.US,D,20190516,000000,155.248,157.331,155.168,156.524,613235.50358147,0
+VUG.US,D,20190517,000000,155.148,156.972,155.128,155.268,725816.04579308,0
+VUG.US,D,20190520,000000,153.823,154.271,152.945,153.483,469086.09423079,0
+VUG.US,D,20190521,000000,154.56,155.288,154.371,154.998,501887.09336129,0
+VUG.US,D,20190522,000000,154.401,155.208,154.381,154.669,392373.83738571,0
+VUG.US,D,20190523,000000,153.085,153.185,151.67,152.547,576835.43486358,0
+VUG.US,D,20190524,000000,153.443,153.883,152.527,152.646,355926.61052157,0
+VUG.US,D,20190528,000000,152.955,153.903,151.938,151.938,468092.76306505,0
+VUG.US,D,20190529,000000,151.142,151.44,149.935,150.783,564796.06046185,0
+VUG.US,D,20190530,000000,151.281,151.928,150.763,151.55,599619.84305713,0
+VUG.US,D,20190531,000000,149.805,150.553,149.397,149.477,540741.39241393,0
+VUG.US,D,20190603,000000,149.327,149.567,146.387,147.224,1652392.3471007,0
+VUG.US,D,20190604,000000,148.64,150.842,148.152,150.743,691554.14749357,0
+VUG.US,D,20190605,000000,152.008,152.417,150.743,152.318,810603.38266026,0
+VUG.US,D,20190606,000000,152.646,153.833,152.068,153.493,514472.29822177,0
+VUG.US,D,20190607,000000,154.171,156.334,154.171,155.746,491659.79581343,0
+VUG.US,D,20190610,000000,156.722,158.029,156.653,156.693,831376.04440198,0
+VUG.US,D,20190611,000000,158.079,158.357,156.025,156.593,548846.57338044,0
+VUG.US,D,20190612,000000,156.414,156.782,155.876,156.264,483056.94589924,0
+VUG.US,D,20190613,000000,156.892,157.161,156.464,157.081,2436735.6658521,0
+VUG.US,D,20190614,000000,156.703,157.012,156.204,156.653,527863.2050278,0
+VUG.US,D,20190617,000000,156.882,157.639,156.882,157.281,601068.70184837,0
+VUG.US,D,20190618,000000,158.577,159.762,158.497,158.985,990133.44207791,0
+VUG.US,D,20190619,000000,159.194,159.872,158.417,159.613,954859.14868119,0
+VUG.US,D,20190620,000000,161.387,161.586,159.972,161.148,652705.86862982,0
+VUG.US,D,20190621,000000,160.908,161.596,160.5,160.799,461297.97654546,0
+VUG.US,D,20190624,000000,160.799,160.998,160.28,160.34,817723.25937954,0
+VUG.US,D,20190625,000000,160.33,160.36,157.819,157.959,742569.22809041,0
+VUG.US,D,20190626,000000,158.746,159.304,158.039,158.137,405167.74212747,0
+VUG.US,D,20190627,000000,158.646,159.174,158.437,158.895,618662.70385973,0
+VUG.US,D,20190628,000000,159.324,159.762,158.795,159.623,558307.3002105,0
+VUG.US,D,20190701,000000,162.015,162.085,160.59,161.257,797658.97319641,0
+VUG.US,D,20190702,000000,161.317,161.935,160.898,161.935,806684.23969725,0
+VUG.US,D,20190703,000000,162.313,163.221,162.115,163.181,496239.15282398,0
+VUG.US,D,20190705,000000,162.363,163.131,161.477,162.932,413728.45071949,0
+VUG.US,D,20190708,000000,162.125,162.175,161.576,161.995,368206.79247863,0
+VUG.US,D,20190709,000000,161.277,162.892,161.188,162.793,1010911.1206437,0
+VUG.US,D,20190710,000000,163.55,164.337,163.201,163.928,679828.82627859,0
+VUG.US,D,20190711,000000,164.278,164.666,163.709,164.268,477439.10630633,0
+VUG.US,D,20190712,000000,164.496,165.074,164.198,165.064,466162.28916315,0
+VUG.US,D,20190715,000000,165.334,165.473,164.925,165.254,458423.3363537,0
+VUG.US,D,20190716,000000,165.154,165.284,164.337,164.526,549806.79350732,0
+VUG.US,D,20190717,000000,164.626,164.796,163.739,163.739,458737.38954045,0
+VUG.US,D,20190718,000000,163.36,164.308,162.842,164.128,908085.29115263,0
+VUG.US,D,20190719,000000,165.104,165.104,162.912,163.011,806553.80227144,0
+VUG.US,D,20190722,000000,163.41,164.258,163.41,163.928,833649.66907023,0
+VUG.US,D,20190723,000000,164.666,164.895,163.729,164.895,499209.11267305,0
+VUG.US,D,20190724,000000,164.436,165.922,164.386,165.922,433315.13525121,0
+VUG.US,D,20190725,000000,165.633,165.633,164.516,164.935,685238.96935502,0
+VUG.US,D,20190726,000000,165.653,166.469,165.553,166.321,388476.7684486,0
+VUG.US,D,20190729,000000,166.191,166.261,165.034,165.722,463876.62411713,0
+VUG.US,D,20190730,000000,164.696,165.663,164.506,165.234,443367.84732146,0
+VUG.US,D,20190731,000000,165.553,165.683,161.835,163.281,598212.12222326,0
+VUG.US,D,20190801,000000,163.47,165.802,161.756,162.363,626995.648639,0
+VUG.US,D,20190802,000000,161.676,161.765,159.702,160.749,1117037.0170077,0
+VUG.US,D,20190805,000000,157.47,157.749,154.021,155.347,1695734.6969658,0
+VUG.US,D,20190806,000000,156.693,157.989,155.906,157.709,1237580.2623822,0
+VUG.US,D,20190807,000000,156.016,158.786,154.929,158.457,1243207.1322584,0
+VUG.US,D,20190808,000000,159.513,162.035,159.075,162.035,998482.4406942,0
+VUG.US,D,20190809,000000,161.367,161.785,159.732,160.779,626588.28252456,0
+VUG.US,D,20190812,000000,159.772,160.142,158.197,158.766,547594.37409272,0
+VUG.US,D,20190813,000000,158.617,162.373,158.387,161.576,775514.71175411,0
+VUG.US,D,20190814,000000,159.015,159.503,156.722,156.722,796264.29610512,0
+VUG.US,D,20190815,000000,157.391,157.959,156.244,157.55,718332.95101117,0
+VUG.US,D,20190816,000000,158.786,160.082,158.706,159.822,471193.16033993,0
+VUG.US,D,20190819,000000,161.945,162.313,161.238,161.875,461269.88233068,0
+VUG.US,D,20190820,000000,161.646,162.383,161.078,161.078,598050.58048822,0
+VUG.US,D,20190821,000000,162.533,162.981,162.245,162.713,462074.58091141,0
+VUG.US,D,20190822,000000,163.091,163.44,161.158,162.523,428269.21360221,0
+VUG.US,D,20190823,000000,161.676,162.852,157.44,158.079,853687.8677682,0
+VUG.US,D,20190826,000000,159.692,159.972,158.597,159.972,842910.72630233,0
+VUG.US,D,20190827,000000,160.938,161.138,159.055,159.613,1155991.6525416,0
+VUG.US,D,20190828,000000,159.125,160.6,158.497,160.4,513441.84255792,0
+VUG.US,D,20190829,000000,162.254,163.121,161.636,162.812,653366.08267736,0
+VUG.US,D,20190830,000000,163.679,163.699,161.527,162.353,590935.72059301,0
+VUG.US,D,20190903,000000,161.307,162.065,160.46,161.048,822774.1978526,0
+VUG.US,D,20190904,000000,162.413,163.001,161.855,162.981,594330.10375837,0
+VUG.US,D,20190905,000000,164.646,165.732,164.596,165.463,658762.17864639,0
+VUG.US,D,20190906,000000,165.623,165.792,165.064,165.334,534251.62879776,0
+VUG.US,D,20190909,000000,165.872,165.872,163.48,164.198,557489.55788719,0
+VUG.US,D,20190910,000000,163.37,163.37,161.875,163.281,518383.41426627,0
+VUG.US,D,20190911,000000,163.48,164.436,163.091,164.367,503037.95280281,0
+VUG.US,D,20190912,000000,165.194,166.131,165.064,165.274,478225.74432041,0
+VUG.US,D,20190913,000000,165.344,165.523,164.496,164.746,1072607.0196843,0
+VUG.US,D,20190916,000000,163.958,164.596,163.41,164.327,467445.59276011,0
+VUG.US,D,20190917,000000,164.337,165.304,164.327,165.304,459655.46834515,0
+VUG.US,D,20190918,000000,165.104,165.404,163.41,165.404,489703.23442637,0
+VUG.US,D,20190919,000000,165.703,166.381,165.344,165.553,449336.86459922,0
+VUG.US,D,20190920,000000,165.832,166.031,163.659,164.138,415920.80283781,0
+VUG.US,D,20190923,000000,163.809,164.606,163.769,164.228,476101.62100943,0
+VUG.US,D,20190924,000000,165.005,165.413,161.855,162.513,720486.17190176,0
+VUG.US,D,20190925,000000,162.523,164.148,161.228,163.848,448814.11153119,0
+VUG.US,D,20190926,000000,163.779,164.088,162.623,163.629,398351.88494679,0
+VUG.US,D,20190927,000000,164.098,164.118,160.66,161.765,434176.02226152,0
+VUG.US,D,20190930,000000,162.185,163.191,161.925,162.822,406805.23350372,0
+VUG.US,D,20191001,000000,163.37,163.858,161.188,161.198,622233.67923233,0
+VUG.US,D,20191002,000000,160.26,160.42,157.609,158.477,649298.44172189,0
+VUG.US,D,20191003,000000,158.397,160.3,156.663,160.24,766055.99165368,0
+VUG.US,D,20191004,000000,160.968,162.653,160.968,162.543,877743.53918094,0
+VUG.US,D,20191007,000000,161.955,162.991,161.556,161.935,446198.33946141,0
+VUG.US,D,20191008,000000,160.799,161.377,159.414,159.474,553383.7890688,0
+VUG.US,D,20191009,000000,160.739,161.746,160.49,161.228,435850.63813588,0
+VUG.US,D,20191010,000000,161.188,162.713,161.038,162.175,708056.48858743,0
+VUG.US,D,20191011,000000,163.998,165.174,163.819,163.908,509757.48696136,0
+VUG.US,D,20191014,000000,163.769,164.456,163.769,163.868,698954.96636074,0
+VUG.US,D,20191015,000000,164.446,165.882,164.446,165.543,381701.04586048,0
+VUG.US,D,20191016,000000,165.034,165.294,164.386,165.064,813232.19847262,0
+VUG.US,D,20191017,000000,165.872,166.131,165.074,165.394,517328.87784689,0
+VUG.US,D,20191018,000000,165.244,165.463,163.301,164.138,655682.8520326,0
+VUG.US,D,20191021,000000,164.925,165.284,164.327,165.284,466627.85043679,0
+VUG.US,D,20191022,000000,165.433,165.722,163.33,163.41,808466.2156067,0
+VUG.US,D,20191023,000000,163.291,164.038,163.171,163.878,502872.39760852,0
+VUG.US,D,20191024,000000,165.014,165.463,164.376,165.254,503461.37275427,0
+VUG.US,D,20191025,000000,164.636,166.271,164.516,165.991,416071.30755989,0
+VUG.US,D,20191028,000000,166.689,167.347,166.669,167.157,528591.64788267,0
+VUG.US,D,20191029,000000,166.929,167.407,166.361,166.391,555925.31214235,0
+VUG.US,D,20191030,000000,166.579,167.516,165.852,167.317,504427.61307003,0
+VUG.US,D,20191031,000000,167.706,167.766,166.301,167.028,476931.40371051,0
+VUG.US,D,20191101,000000,167.865,168.444,167.496,168.444,590665.81545808,0
+VUG.US,D,20191104,000000,169.34,169.41,168.454,168.642,962843.92587004,0
+VUG.US,D,20191105,000000,168.872,168.872,167.716,168.124,727292.9987991,0
+VUG.US,D,20191106,000000,168.005,168.064,167.187,167.895,533013.47661744,0
+VUG.US,D,20191107,000000,168.742,169.23,168.064,168.404,507174.82593043,0
+VUG.US,D,20191108,000000,168.194,168.752,167.785,168.752,471521.26063408,0
+VUG.US,D,20191111,000000,168.034,168.892,167.865,168.802,361789.27112907,0
+VUG.US,D,20191112,000000,169.002,169.829,168.912,169.31,387202.49513498,0
+VUG.US,D,20191113,000000,168.812,169.858,168.812,169.719,430353.20232064,0
+VUG.US,D,20191114,000000,169.52,170.397,169.39,170.367,436977.41682186,0
+VUG.US,D,20191115,000000,171.253,171.583,170.685,171.583,676741.47274627,0
+VUG.US,D,20191118,000000,171.383,172.051,171.095,171.802,557078.17831349,0
+VUG.US,D,20191119,000000,172.34,172.47,171.543,172.131,596671.95723396,0
+VUG.US,D,20191120,000000,171.762,172.45,170.427,171.583,915079.74727017,0
+VUG.US,D,20191121,000000,171.613,171.613,170.616,170.835,499144.89732496,0
+VUG.US,D,20191122,000000,171.303,171.313,170.227,170.915,427236.75120873,0
+VUG.US,D,20191125,000000,171.643,172.649,171.363,172.629,506857.76264925,0
+VUG.US,D,20191126,000000,172.738,173.446,172.669,173.227,587699.86906826,0
+VUG.US,D,20191127,000000,173.795,174.413,173.476,174.393,459254.1224196,0
+VUG.US,D,20191129,000000,174.144,174.244,173.606,173.716,282785.32904909,0
+VUG.US,D,20191202,000000,173.845,173.845,170.975,171.593,579845.52930521,0
+VUG.US,D,20191203,000000,169.579,170.805,169.131,170.695,606670.48760426,0
+VUG.US,D,20191204,000000,171.553,172.011,171.243,171.543,723279.53954359,0
+VUG.US,D,20191205,000000,172.091,172.091,171.065,171.782,627988.97980473,0
+VUG.US,D,20191206,000000,173.018,173.556,172.669,173.416,471355.70543979,0
+VUG.US,D,20191209,000000,173.316,173.726,172.748,172.808,440780.16946647,0
+VUG.US,D,20191210,000000,172.848,173.218,172.2,172.56,442759.80824425,0
+VUG.US,D,20191211,000000,172.868,173.227,172.42,173.148,514717.11923636,0
+VUG.US,D,20191212,000000,173.018,174.613,172.649,173.995,638759.09771691,0
+VUG.US,D,20191213,000000,173.995,174.981,173.486,174.613,838588.23068414,0
+VUG.US,D,20191216,000000,175.569,176.227,175.499,176.028,478401.33316284,0
+VUG.US,D,20191217,000000,176.337,176.356,175.659,175.809,611205.69656299,0
+VUG.US,D,20191218,000000,176.107,176.516,175.938,175.998,583362.32297786,0
+VUG.US,D,20191219,000000,176.127,177.204,176.127,177.154,563730.48702952,0
+VUG.US,D,20191220,000000,177.961,178.16,177.512,178.031,1203103.6440125,0
+VUG.US,D,20191223,000000,178.669,178.669,178.141,178.25,680739.88152958,0
+VUG.US,D,20191224,000000,178.39,178.489,177.981,178.34,327276.53162609,0
+VUG.US,D,20191226,000000,178.689,179.845,178.649,179.845,513753.88901504,0
+VUG.US,D,20191227,000000,180.483,180.483,179.387,179.785,741218.69905092,0
+VUG.US,D,20191230,000000,179.855,179.855,177.792,178.519,716109.49458362,0
+VUG.US,D,20191231,000000,178.121,179.077,177.832,178.888,476653.47165707,0
+VUG.US,D,20200102,000000,180.253,181.44,179.795,181.44,1054914.6879212,0
+VUG.US,D,20200103,000000,179.217,181.1,179.087,180.204,926559.24410576,0
+VUG.US,D,20200106,000000,179.047,181.43,178.888,181.35,787913.2907592,0
+VUG.US,D,20200107,000000,181.34,181.878,180.882,181.3,865027.89689465,0
+VUG.US,D,20200108,000000,181.37,183.493,181.16,182.735,679474.63849929,0
+VUG.US,D,20200109,000000,184.011,184.529,183.553,184.36,733027.22871042,0
+VUG.US,D,20200110,000000,184.988,185.097,183.731,183.961,1581145.4183968,0
+VUG.US,D,20200113,000000,184.698,185.924,184.449,185.924,877545.8763126,0
+VUG.US,D,20200114,000000,185.834,186.054,184.868,185.107,4055578.5036711,0
+VUG.US,D,20200115,000000,185.197,186.253,185.127,185.646,850336.62928985,0
+VUG.US,D,20200116,000000,186.622,187.499,186.283,187.499,796590.38966962,0
+VUG.US,D,20200117,000000,188.137,188.516,187.529,188.436,849250.98856123,0
+VUG.US,D,20200121,000000,187.977,189.034,187.799,188.526,756888.24734927,0
+VUG.US,D,20200122,000000,189.373,189.911,188.496,188.635,731160.97015661,0
+VUG.US,D,20200123,000000,188.506,189.204,187.709,189.124,649883.40340837,0
+VUG.US,D,20200124,000000,189.812,189.911,186.612,187.479,1110298.4189176,0
+VUG.US,D,20200127,000000,183.633,185.167,182.945,184.131,1186709.6663186,0
+VUG.US,D,20200128,000000,185.446,187.131,184.858,186.752,831264.67090764,0
+VUG.US,D,20200129,000000,187.779,188.307,186.562,187.141,688383.51468172,0
+VUG.US,D,20200130,000000,185.994,187.769,185.556,187.609,815099.46039124,0
+VUG.US,D,20200131,000000,188.037,188.037,183.961,184.469,1054626.7222196,0
+VUG.US,D,20200203,000000,185.326,187.529,185.127,186.881,851909.90531801,0
+VUG.US,D,20200204,000000,189.333,190.977,188.815,190.609,1042555.2401438,0
+VUG.US,D,20200205,000000,192.701,192.701,190.05,190.987,1191288.0199643,0
+VUG.US,D,20200206,000000,191.515,192.303,190.828,192.293,700966.71281256,0
+VUG.US,D,20200207,000000,191.505,192.433,190.947,191.436,753454.73295618,0
+VUG.US,D,20200210,000000,190.928,193.718,190.928,193.718,739707.63164122,0
+VUG.US,D,20200211,000000,194.784,195.193,193.28,193.708,882225.56980453,0
+VUG.US,D,20200212,000000,194.784,195.393,194.028,195.343,962710.4783498,0
+VUG.US,D,20200213,000000,194.356,196.389,194.216,195.522,783563.70429104,0
+VUG.US,D,20200214,000000,195.881,196.629,195.671,196.469,762461.93889037,0
+VUG.US,D,20200218,000000,195.761,196.857,195.562,196.559,868257.72823053,0
+VUG.US,D,20200219,000000,197.595,198.532,197.366,197.964,854307.94722318,0
+VUG.US,D,20200220,000000,197.784,198.292,194.316,196.728,1095225.8726836,0
+VUG.US,D,20200221,000000,195.801,196.131,192.781,193.449,963367.68230289,0
+VUG.US,D,20200224,000000,185.774,188.456,184.708,186.462,1632697.2991691,0
+VUG.US,D,20200225,000000,187.809,188.386,180.522,181.2,2042531.6910459,0
+VUG.US,D,20200226,000000,181.708,184.888,180.184,181.16,1350956.4728912,0
+VUG.US,D,20200227,000000,176.287,179.735,172.48,172.48,2197667.9451085,0
+VUG.US,D,20200228,000000,166.381,173.008,165.991,172.55,3342251.3397164,0
+VUG.US,D,20200302,000000,174.523,180.742,172.2,180.732,2118241.5864419,0
+VUG.US,D,20200303,000000,181.668,183.643,173.995,175.559,1593202.8533651,0
+VUG.US,D,20200304,000000,179.267,182.795,177.274,182.735,1414618.966967,0
+VUG.US,D,20200305,000000,178.569,180.592,175.38,176.606,1152194.9200859,0
+VUG.US,D,20200306,000000,171.085,174.194,168.832,173.287,1381127.6528445,0
+VUG.US,D,20200309,000000,160.57,166.321,159.075,160.49,2484398.5046057,0
+VUG.US,D,20200310,000000,166.639,169.5,160.45,169.47,2035835.2342781,0
+VUG.US,D,20200311,000000,165.014,165.782,159.264,161.397,1578704.2318046,0
+VUG.US,D,20200312,000000,150.085,157.749,146.517,146.706,3636162.9811865,0
+VUG.US,D,20200313,000000,155.298,160.062,147.045,159.722,3118912.3657952,0
+VUG.US,D,20200316,000000,141.793,150.265,139.082,139.56,2707544.8324827,0
+VUG.US,D,20200317,000000,142.889,149.188,137.467,147.654,2592731.8035602,0
+VUG.US,D,20200318,000000,138.006,143.068,132.973,141.205,3073656.59923,0
+VUG.US,D,20200319,000000,139.232,146.856,136.501,142.72,2300092.428674,0
+VUG.US,D,20200320,000000,144.554,146.716,136.601,137.089,3231680.537227,0
+VUG.US,D,20200323,000000,135.933,138.235,131.168,135.046,3389958.3265218,0
+VUG.US,D,20200324,000000,142.331,147.494,141.863,147.115,2201510.8323457,0
+VUG.US,D,20200325,000000,148.949,154.311,145.231,148.391,2421732.3517901,0
+VUG.US,D,20200326,000000,150.245,157.111,149.975,156.374,2676707.418293,0
+VUG.US,D,20200327,000000,152.198,155.716,150.304,151.41,2069806.1567815,0
+VUG.US,D,20200330,000000,152.676,156.802,151.8,156.444,1868866.2989654,0
+VUG.US,D,20200331,000000,156.074,157.999,153.683,154.271,1451520.7180918,0
+VUG.US,D,20200401,000000,148.68,151.092,146.158,147.324,1642999.849078,0
+VUG.US,D,20200402,000000,146.796,150.543,146.318,149.975,1272113.0691815,0
+VUG.US,D,20200403,000000,149.427,150.673,146.218,148.062,1564374.1755328,0
+VUG.US,D,20200406,000000,153.573,160.142,153.264,159.045,1894041.7255103,0
+VUG.US,D,20200407,000000,164.866,165.144,158.656,158.666,2353742.3452721,0
+VUG.US,D,20200408,000000,160.749,164.128,159.194,163.48,1686617.120902,0
+VUG.US,D,20200409,000000,165.423,166.659,163.709,165.144,2288093.1888648,0
+VUG.US,D,20200413,000000,164.546,165.214,161.756,165.064,1382814.3090967,0
+VUG.US,D,20200414,000000,168.642,171.692,167.855,171.283,4674875.3340932,0
+VUG.US,D,20200415,000000,167.726,169.819,166.969,168.642,1549422.0330764,0
+VUG.US,D,20200416,000000,169.888,171.283,168.104,170.447,1240506.0741795,0
+VUG.US,D,20200417,000000,173.825,174.273,171.303,173.656,1695658.4412399,0
+VUG.US,D,20200420,000000,171.692,173.845,171.035,171.035,1437057.2142998,0
+VUG.US,D,20200421,000000,168.972,169.36,164.496,165.254,1087528.0578315,0
+VUG.US,D,20200422,000000,168.622,171.293,168.244,170.337,793104.70030621,0
+VUG.US,D,20200423,000000,171.095,172.908,169.759,170.038,1949569.94104,0
+VUG.US,D,20200424,000000,170.755,172.878,169.5,172.59,1244223.5408148,0
+VUG.US,D,20200427,000000,174.124,174.961,173.785,174.323,1067541.030739,0
+VUG.US,D,20200428,000000,176.456,176.855,171.912,172.071,1021283.9060896,0
+VUG.US,D,20200429,000000,176.048,178.649,175.231,177.652,1079826.2295201,0
+VUG.US,D,20200430,000000,177.822,178.449,176.307,177.532,973059.18304014,0
+VUG.US,D,20200501,000000,174.024,175.579,172.28,172.888,1037926.7182574,0
+VUG.US,D,20200504,000000,171.922,174.752,171.234,174.603,895550.25453284,0
+VUG.US,D,20200505,000000,176.317,178.849,176.317,176.756,1554473.9749143,0
+VUG.US,D,20200506,000000,178.001,178.918,176.805,177.154,833423.91198711,0
+VUG.US,D,20200507,000000,179.347,180.822,179.167,179.965,927597.72668812,0
+VUG.US,D,20200508,000000,181.858,182.456,180.852,182.197,838237.05299928,0
+VUG.US,D,20200511,000000,180.931,184.37,180.602,183.433,929068.65950526,0
+VUG.US,D,20200512,000000,184.081,184.389,179.665,179.685,851989.1711383,0
+VUG.US,D,20200513,000000,179.536,181.06,175.081,177.214,1076201.0724476,0
+VUG.US,D,20200514,000000,175.499,178.769,173.875,178.769,866507.85999513,0
+VUG.US,D,20200515,000000,176.874,180.313,176.416,180.313,636561.72877451,0
+VUG.US,D,20200518,000000,183.633,185.386,183.233,184.419,937933.38763588,0
+VUG.US,D,20200519,000000,184.25,186.293,183.633,183.633,798501.79964006,0
+VUG.US,D,20200520,000000,186.034,187.459,186.034,187.091,1386271.9042453,0
+VUG.US,D,20200521,000000,187.23,187.838,184.728,185.626,1192930.5281646,0
+VUG.US,D,20200522,000000,185.646,186.542,184.748,186.443,1405139.1762054,0
+VUG.US,D,20200526,000000,190.429,190.429,186.592,186.861,959586.00031938,0
+VUG.US,D,20200527,000000,187.379,188.257,183.243,188.137,3603716.1698353,0
+VUG.US,D,20200528,000000,188.137,191.287,187.967,188.516,1393398.8045183,0
+VUG.US,D,20200529,000000,188.715,190.529,187.379,190.07,1303329.7552708,0
+VUG.US,D,20200601,000000,190.04,191.685,189.532,191.376,791445.13490406,0
+VUG.US,D,20200602,000000,191.825,192.761,190.32,192.701,1128323.8677989,0
+VUG.US,D,20200603,000000,193.728,194.924,193.07,194.336,851071.09233361,0
+VUG.US,D,20200604,000000,193.808,194.665,191.297,192.403,848145.28053633,0
+VUG.US,D,20200605,000000,194.426,197.286,193.818,196.708,1043540.544391,0
+VUG.US,D,20200608,000000,197.047,198.502,195.861,198.372,2164625.1350579,0
+VUG.US,D,20200609,000000,197.416,199.678,197.117,198.732,1195709.8486991,0
+VUG.US,D,20200610,000000,199.877,201.402,198.761,200.067,1694539.6894724,0
+VUG.US,D,20200611,000000,195.631,196.728,189.363,189.482,1482416.3274408,0
+VUG.US,D,20200612,000000,194.296,194.745,187.887,191.485,989572.56114695,0
+VUG.US,D,20200615,000000,187.779,194.086,187.28,193.539,821091.55505973,0
+VUG.US,D,20200616,000000,198.332,198.432,194.096,197.276,859584.64277937,0
+VUG.US,D,20200617,000000,198.104,199.13,197.107,197.446,868495.52569142,0
+VUG.US,D,20200618,000000,196.847,198.184,196.669,197.874,643713.71316784,0
+VUG.US,D,20200619,000000,200.087,200.197,196.091,197.147,762702.74644569,0
+VUG.US,D,20200622,000000,197.067,199.738,196.708,199.608,763170.31444896,0
+VUG.US,D,20200623,000000,201.303,202.748,200.525,200.854,726637.80157564,0
+VUG.US,D,20200624,000000,199.937,201.083,194.884,196.061,892496.01203939,0
+VUG.US,D,20200625,000000,196.071,198.462,194.266,198.262,874036.10619366,0
+VUG.US,D,20200626,000000,197.844,198.034,193.15,193.2,860294.02170277,0
+VUG.US,D,20200629,000000,193.648,195.741,191.346,195.731,590443.0684694,0
+VUG.US,D,20200630,000000,195.661,199.917,195.502,199.399,760706.05046608,0
+VUG.US,D,20200701,000000,199.449,202.438,199.19,201.682,741098.29527326,0
+VUG.US,D,20200702,000000,203.745,204.472,202.28,202.518,823746.45835725,0
+VUG.US,D,20200706,000000,205.528,207.552,205.249,207.064,1180190.8051228,0
+VUG.US,D,20200707,000000,206.516,208.767,205.12,205.339,1159716.1427308,0
+VUG.US,D,20200708,000000,206.426,207.881,205.339,207.881,889863.18276778,0
+VUG.US,D,20200709,000000,209.186,209.335,205.449,208.787,851320.93017225,0
+VUG.US,D,20200710,000000,208.618,209.874,206.565,209.675,669981.80399518,0
+VUG.US,D,20200713,000000,211.578,213.491,204.941,205.399,1023294.6491766,0
+VUG.US,D,20200714,000000,204.313,208.06,201.89,207.91,1075469.6194982,0
+VUG.US,D,20200715,000000,210.033,210.332,206.854,209.127,903062.44689435,0
+VUG.US,D,20200716,000000,207.123,208.09,205.628,207.512,658901.64635552,0
+VUG.US,D,20200717,000000,208.319,208.967,206.526,208.279,672347.73822631,0
+VUG.US,D,20200720,000000,208.529,213.661,207.781,213.203,743522.42466359,0
+VUG.US,D,20200721,000000,214.798,214.798,211.22,211.927,937687.56325648,0
+VUG.US,D,20200722,000000,211.797,213.382,211.359,212.983,690386.23085021,0
+VUG.US,D,20200723,000000,212.715,213.711,207.362,208.359,924928.7762832,0
+VUG.US,D,20200724,000000,206.186,208.389,204.482,207.522,830676.69912671,0
+VUG.US,D,20200727,000000,208.509,210.662,208.03,210.412,685552.01917695,0
+VUG.US,D,20200728,000000,209.774,210.392,207.841,208.11,568272.71954194,0
+VUG.US,D,20200729,000000,209.097,211.508,209.097,211.06,635054.67482407,0
+VUG.US,D,20200730,000000,208.937,211.718,207.671,211.24,668859.03876844,0
+VUG.US,D,20200731,000000,214.388,214.528,210.82,214.448,748410.8180368,0
+VUG.US,D,20200803,000000,216.322,217.479,215.894,216.831,755894.91618352,0
+VUG.US,D,20200804,000000,216.422,217.538,215.834,217.469,605148.3831816,0
+VUG.US,D,20200805,000000,218.345,219.043,217.707,218.684,765508.1544653,0
+VUG.US,D,20200806,000000,218.604,221.425,218.146,221.185,701651.00761562,0
+VUG.US,D,20200807,000000,220.578,221.365,217.597,219.192,642715.36517803,0
+VUG.US,D,20200810,000000,219.661,219.82,216.023,218.535,637251.04040165,0
+VUG.US,D,20200811,000000,218.276,219.102,214.946,215.296,718613.89315905,0
+VUG.US,D,20200812,000000,217.009,220.239,217.009,219.512,6346291.4780651,0
+VUG.US,D,20200813,000000,219.84,222.103,219.84,220.458,1527333.9600637,0
+VUG.US,D,20200814,000000,220.588,220.887,219.362,220.06,1206223.1052189,0
+VUG.US,D,20200817,000000,221.225,222.541,221.215,222.282,709328.75517143,0
+VUG.US,D,20200818,000000,222.97,224.315,221.714,223.956,1355900.0513292,0
+VUG.US,D,20200819,000000,224.066,224.694,222.441,222.79,757888.6020687,0
+VUG.US,D,20200820,000000,221.665,225.491,221.515,225.153,603921.26801423,0
+VUG.US,D,20200821,000000,225.282,226.607,224.813,226.388,731188.06100658,0
+VUG.US,D,20200824,000000,228.989,229.219,226.099,227.704,789436.39854667,0
+VUG.US,D,20200825,000000,227.724,229.388,226.946,229.358,1071093.9455449,0
+VUG.US,D,20200826,000000,230.574,234.261,230.405,234.123,1170016.68591,0
+VUG.US,D,20200827,000000,234.451,235.518,232.03,233.654,1542005.1603722,0
+VUG.US,D,20200828,000000,234.78,235.398,233.833,235.149,691856.16030254,0
+VUG.US,D,20200831,000000,235.478,237.331,234.939,236.106,774732.08719929,0
+VUG.US,D,20200901,000000,237.849,239.763,236.604,239.714,940104.66909312,0
+VUG.US,D,20200902,000000,242.155,242.783,238.049,242.185,1510998.1775289,0
+VUG.US,D,20200903,000000,239.145,239.345,228.631,230.813,2341542.4325001,0
+VUG.US,D,20200904,000000,230.026,232.128,219.202,227.136,1797591.2760466,0
+VUG.US,D,20200908,000000,220.02,223.916,218.405,218.644,1314609.5825085,0
+VUG.US,D,20200909,000000,222.76,226.398,221.175,224.674,1245862.0355559,0
+VUG.US,D,20200910,000000,226.926,227.814,219.562,220.448,1126816.8138485,0
+VUG.US,D,20200911,000000,222.252,222.76,216.989,219.621,1033989.5147277,0
+VUG.US,D,20200914,000000,222.531,224.694,221.863,223.12,799566.36970759,0
+VUG.US,D,20200915,000000,225.909,226.837,224.594,225.751,866654.35125795,0
+VUG.US,D,20200916,000000,226.617,226.996,222.99,223.139,820118.29119026,0
+VUG.US,D,20200917,000000,218.335,221.605,217.827,220.179,873845.46687902,0
+VUG.US,D,20200918,000000,221.445,221.445,214.738,217.499,909762.91712143,0
+VUG.US,D,20200921,000000,214.04,217.459,211.997,217.459,1512446.0329554,0
+VUG.US,D,20200922,000000,219.043,221.455,216.771,221.027,856188.25288439,0
+VUG.US,D,20200923,000000,221.165,221.215,214.379,214.867,764775.69815117,0
+VUG.US,D,20200924,000000,213.372,218.066,212.853,215.475,991333.46639531,0
+VUG.US,D,20200925,000000,215.654,220.777,214.598,220.129,971148.77643451,0
+VUG.US,D,20200928,000000,223.738,224.216,222.362,224.006,831864.68306635,0
+VUG.US,D,20200929,000000,223.976,224.803,223.268,223.538,911620.14539191,0
+VUG.US,D,20200930,000000,223.936,227.414,223.658,224.983,798777.72496389,0
+VUG.US,D,20201001,000000,227.824,228.382,226.578,227.982,689129.01473842,0
+VUG.US,D,20201002,000000,223.488,226.498,222.601,223.678,869894.21624196,0
+VUG.US,D,20201005,000000,225.083,228.122,225.083,227.933,633402.13297561,0
+VUG.US,D,20201006,000000,227.774,228.93,223.458,224.116,663588.36340114,0
+VUG.US,D,20201007,000000,226.269,228.521,226.179,227.904,733838.95084485,0
+VUG.US,D,20201008,000000,229.777,229.927,228.501,229.279,550131.88370702,0
+VUG.US,D,20201009,000000,230.445,232.717,230.335,232.717,993143.53651954,0
+VUG.US,D,20201012,000000,235.856,239.783,234.81,237.949,778865.95023246,0
+VUG.US,D,20201013,000000,238.597,239.375,236.853,237.651,817023.91410427,0
+VUG.US,D,20201014,000000,238.269,238.946,234.421,235.707,1223509.0742324,0
+VUG.US,D,20201015,000000,232.138,235.109,231.58,234.601,960285.34559465,0
+VUG.US,D,20201016,000000,235.896,237.252,233.524,233.584,616693.0987301,0
+VUG.US,D,20201019,000000,235.109,235.906,229.428,230.065,674942.439635,0
+VUG.US,D,20201020,000000,230.923,233.375,229.897,230.933,959671.28632856,0
+VUG.US,D,20201021,000000,231.062,233.175,230.325,230.644,598854.27570415,0
+VUG.US,D,20201022,000000,230.983,231.65,227.784,230.465,521266.08137654,0
+VUG.US,D,20201023,000000,231.202,231.571,229.378,231.571,559254.4765948,0
+VUG.US,D,20201026,000000,229.468,231.292,224.823,227.644,805725.02293518,0
+VUG.US,D,20201027,000000,228.442,229.607,227.554,228.989,655647.73426411,0
+VUG.US,D,20201028,000000,225.173,225.173,219.91,220.1,1142199.3998101,0
+VUG.US,D,20201029,000000,221.295,225.381,220.448,222.91,869131.65898342,0
+VUG.US,D,20201030,000000,221.525,222.262,215.764,218.226,1081096.4893745,0
+VUG.US,D,20201102,000000,220.02,221.744,216.741,218.993,819437.00648164,0
+VUG.US,D,20201103,000000,220.807,224.544,219.99,222.95,904615.65562623,0
+VUG.US,D,20201104,000000,229.019,233.863,228.232,232.01,1160960.3151,0
+VUG.US,D,20201105,000000,236.953,238.189,235.687,237.341,1109538.8717535,0
+VUG.US,D,20201106,000000,236.803,238.577,234.192,237.899,816642.63547499,0
+VUG.US,D,20201109,000000,244.936,244.936,234.153,234.231,1557469.0188837,0
+VUG.US,D,20201110,000000,232.308,233.385,228.282,230.674,1327451.6487613,0
+VUG.US,D,20201111,000000,232.787,235.438,232.388,234.989,708411.67973154,0
+VUG.US,D,20201112,000000,235.248,236.265,232.627,233.624,586284.12131587,0
+VUG.US,D,20201113,000000,234.85,235.946,233.076,235.438,693799.67794703,0
+VUG.US,D,20201116,000000,236.046,237.441,234.969,237.202,892060.55171016,0
+VUG.US,D,20201117,000000,236.953,237.571,235.697,236.694,765998.79985928,0
+VUG.US,D,20201118,000000,236.684,237.142,234.521,234.521,845382.01383891,0
+VUG.US,D,20201119,000000,234.221,236.664,233.554,236.374,714079.68756514,0
+VUG.US,D,20201120,000000,236.554,236.734,234.551,234.611,498112.43493148,0
+VUG.US,D,20201123,000000,235.607,236.714,233.325,234.949,810537.16058253,0
+VUG.US,D,20201124,000000,235.966,238.159,234.73,237.651,699262.99935859,0
+VUG.US,D,20201125,000000,238.249,239.365,237.74,238.996,657421.68325505,0
+VUG.US,D,20201127,000000,240.272,241.168,239.813,240.59,306720.59668415,0
+VUG.US,D,20201130,000000,240.74,241.148,237.232,240.85,756520.01246257,0
+VUG.US,D,20201201,000000,242.833,244.558,241.916,243.471,599925.86932537,0
+VUG.US,D,20201202,000000,242.245,243.003,240.431,242.823,672769.15144813,0
+VUG.US,D,20201203,000000,242.953,244.388,242.255,242.693,570818.25607475,0
+VUG.US,D,20201204,000000,243.042,244.158,242.623,244.158,462355.5230593,0
+VUG.US,D,20201207,000000,244.158,245.454,244.059,245.106,558169.83923099,0
+VUG.US,D,20201208,000000,244.558,246.112,243.501,245.624,639443.39251998,0
+VUG.US,D,20201209,000000,245.883,245.923,240.312,241.208,828439.19559176,0
+VUG.US,D,20201210,000000,239.664,242.843,239.036,242.065,574002.93599401,0
+VUG.US,D,20201211,000000,241.019,241.846,239.325,241.777,567834.24911827,0
+VUG.US,D,20201214,000000,243.042,245.026,242.425,242.425,741077.22461217,0
+VUG.US,D,20201215,000000,244.438,245.404,243.062,245.404,698282.71193544,0
+VUG.US,D,20201216,000000,245.713,247.179,245.036,246.641,882022.89011213,0
+VUG.US,D,20201217,000000,248.075,248.922,247.896,248.763,722455.7770314,0
+VUG.US,D,20201218,000000,249.43,249.68,246.809,248.684,745758.92483373,0
+VUG.US,D,20201221,000000,246.251,248.654,244.039,248.274,794630.81818812,0
+VUG.US,D,20201222,000000,249.102,249.77,247.338,249.321,810736.8301805,0
+VUG.US,D,20201223,000000,249.56,249.57,247.637,247.697,756304.28902759,0
+VUG.US,D,20201224,000000,248.125,249.222,247.946,248.812,345019.0316299,0
+VUG.US,D,20201228,000000,250.925,251.543,249.042,250.995,680931.52420903,0
+VUG.US,D,20201229,000000,252.401,252.71,249.939,250.457,772837.73443068,0
+VUG.US,D,20201230,000000,251.533,251.833,250.099,250.407,697794.07327107,0
+VUG.US,D,20201231,000000,250.627,251.295,249.291,250.875,933287.80854763,0
+VUG.US,D,20210104,000000,251.992,252.142,244.069,247.238,1312525.59379,0
+VUG.US,D,20210105,000000,246.421,249.122,246.421,248.842,939071.20333481,0
+VUG.US,D,20210106,000000,245.524,249.331,244.587,246.122,1306545.5394993,0
+VUG.US,D,20210107,000000,248.065,252.381,247.986,251.803,1034424.975057,0
+VUG.US,D,20210108,000000,253.308,254.623,251.464,254.494,891557.86593841,0
+VUG.US,D,20210111,000000,251.932,253.128,250.547,251.065,799005.48877663,0
+VUG.US,D,20210112,000000,251.085,251.813,248.494,250.577,3581646.1573893,0
+VUG.US,D,20210113,000000,250.447,252.43,250.109,251.533,996672.37056996,0
+VUG.US,D,20210114,000000,252.042,252.59,248.812,249.092,1040763.2305862,0
+VUG.US,D,20210115,000000,249.002,249.879,246.859,247.687,861867.29773093,0
+VUG.US,D,20210119,000000,249.6,250.806,248.294,250.427,936568.81148901,0
+VUG.US,D,20210120,000000,252.74,256.956,252.74,256.308,910998.05920732,0
+VUG.US,D,20210121,000000,257.075,258.082,256.328,257.544,805907.63533131,0
+VUG.US,D,20210122,000000,256.906,258.191,256.726,257.324,837491.55294257,0
+VUG.US,D,20210125,000000,259.417,260.354,253.596,258.989,877228.81303142,0
+VUG.US,D,20210126,000000,259.367,259.746,258.261,258.57,783558.68746698,0
+VUG.US,D,20210127,000000,256.786,256.786,249.889,251.942,951624.30052125,0
+VUG.US,D,20210128,000000,252.899,257.075,252.45,253.467,783944.98292031,0
+VUG.US,D,20210129,000000,252.042,252.7,246.919,248.334,944314.78785215,0
+VUG.US,D,20210201,000000,251.285,255.041,249.77,254.294,800736.29308057,0
+VUG.US,D,20210202,000000,256.846,259.687,256.846,258.859,744733.48599394,0
+VUG.US,D,20210203,000000,260.364,260.623,257.932,258.211,692090.94766899,0
+VUG.US,D,20210204,000000,259.477,261.241,258.709,261.241,594744.4934265,0
+VUG.US,D,20210205,000000,262.427,262.995,261.162,262.417,682551.95838344,0
+VUG.US,D,20210208,000000,263.882,264.131,262.407,263.912,747990.40817979,0
+VUG.US,D,20210209,000000,263.145,264.819,263.145,263.843,714932.54765694,0
+VUG.US,D,20210210,000000,265.407,265.616,261.5,263.453,755874.84888725,0
+VUG.US,D,20210211,000000,264.978,265.298,263.045,264.899,664829.52567591,0
+VUG.US,D,20210212,000000,264.331,266.384,263.623,266.294,726334.78540186,0
+VUG.US,D,20210216,000000,266.972,267.291,264.48,265.218,883445.66141821,0
+VUG.US,D,20210217,000000,263.045,264.5,261.67,264.251,775159.52060999,0
+VUG.US,D,20210218,000000,261.908,264.041,260.613,263.334,646474.97313563,0
+VUG.US,D,20210219,000000,264.55,264.55,261.78,262.188,851816.59239031,0
+VUG.US,D,20210222,000000,259.367,259.517,256.138,256.338,836840.36917837,0
+VUG.US,D,20210223,000000,252.6,257.045,247.707,255.919,1337080.9408801,0
+VUG.US,D,20210224,000000,254.025,257.982,252.172,257.614,1285623.3764003,0
+VUG.US,D,20210225,000000,256.258,257.723,248.444,249.56,1049109.2191081,0
+VUG.US,D,20210226,000000,251.892,253.926,248.105,250.427,1243807.1444171,0
+VUG.US,D,20210301,000000,254.255,257.494,253.318,257.214,747185.70959906,0
+VUG.US,D,20210302,000000,257.564,257.892,253.716,253.716,916236.62690057,0
+VUG.US,D,20210303,000000,253.138,253.626,246.739,246.759,1151976.1865565,0
+VUG.US,D,20210304,000000,246.531,248.524,239.315,242.533,1818520.4626994,0
+VUG.US,D,20210305,000000,244.716,246.541,237.092,245.843,1503744.8532894,0
+VUG.US,D,20210308,000000,245.863,247.866,240.53,240.78,1091306.7297205,0
+VUG.US,D,20210309,000000,246.321,250.258,245.823,248.674,989500.31888036,0
+VUG.US,D,20210310,000000,251.633,251.833,248.085,248.634,1054489.2612401,0
+VUG.US,D,20210311,000000,252.221,255.341,251.843,254.225,865550.64996268,0
+VUG.US,D,20210312,000000,251.444,252.77,249.75,252.65,778016.1002351,0
+VUG.US,D,20210315,000000,252.86,255.231,251.733,255.061,882646.98302636,0
+VUG.US,D,20210316,000000,256.626,258.401,254.623,255.839,889316.34894422,0
+VUG.US,D,20210317,000000,253.716,257.752,252.51,256.308,711300.3670307,0
+VUG.US,D,20210318,000000,252.998,253.736,249.321,249.58,757681.90891705,0
+VUG.US,D,20210319,000000,249.919,251.305,248.065,249.969,756649.44652356,0
+VUG.US,D,20210322,000000,251.424,255.081,251.335,253.656,693400.33875111,0
+VUG.US,D,20210323,000000,254.225,255.719,252.082,252.61,902750.40043723,0
+VUG.US,D,20210324,000000,253.686,253.686,249.162,249.162,1172388.64033,0
+VUG.US,D,20210325,000000,248.016,249.77,245.793,249.222,1223741.8548692,0
+VUG.US,D,20210326,000000,249.232,253.188,248.564,252.929,698475.3579797,0
+VUG.US,D,20210329,000000,252.52,253.428,250.427,252.66,931955.34007479,0
+VUG.US,D,20210330,000000,251.454,251.962,249.78,251.424,757128.05153978,0
+VUG.US,D,20210331,000000,252.74,256.278,252.74,254.923,764216.82394983,0
+VUG.US,D,20210401,000000,257.673,259.267,257.504,259.247,967324.95312883,0
+VUG.US,D,20210405,000000,261.28,264.331,261.052,263.793,1043347.8983468,0
+VUG.US,D,20210406,000000,263.981,265.456,263.294,264.121,801196.83753014,0
+VUG.US,D,20210407,000000,264.121,265.476,263.553,264.928,641859.49499179,0
+VUG.US,D,20210408,000000,266.862,267.939,266.713,267.939,678069.92775986,0
+VUG.US,D,20210409,000000,267.141,270.012,266.722,269.892,703979.81734863,0
+VUG.US,D,20210412,000000,269.274,270.24,268.207,269.892,693328.0964845,0
+VUG.US,D,20210413,000000,270.749,273.121,270.749,272.742,884942.68172052,0
+VUG.US,D,20210414,000000,272.971,273.201,269.444,269.842,907422.06701065,0
+VUG.US,D,20210415,000000,272.195,274.288,272.105,274.128,1134514.6287006,0
+VUG.US,D,20210416,000000,274.736,274.736,272.862,274.208,910245.53559691,0
+VUG.US,D,20210419,000000,273.161,273.978,270.56,271.905,877592.03109404,0
+VUG.US,D,20210420,000000,271.517,272.523,268.507,270.042,989709.01876165,0
+VUG.US,D,20210421,000000,269.244,272.244,268.656,272.205,663971.64876004,0
+VUG.US,D,20210422,000000,272.205,273.31,268.746,269.772,813898.43270903,0
+VUG.US,D,20210423,000000,270.51,274.596,270.51,273.858,1485446.4891786,0
+VUG.US,D,20210426,000000,274.188,275.523,273.46,275.184,659127.40343864,0
+VUG.US,D,20210427,000000,275.822,275.822,273.868,274.606,713647.23733035,0
+VUG.US,D,20210428,000000,274.516,275.383,273.62,273.988,613650.89661441,0
+VUG.US,D,20210429,000000,276.469,276.559,272.075,274.696,703125.95389203,0
+VUG.US,D,20210430,000000,272.832,274.317,272.115,272.553,636156.36938971,0
+VUG.US,D,20210503,000000,273.888,273.958,270.819,270.978,842107.03108641,0
+VUG.US,D,20210504,000000,269.254,269.414,263.793,266.932,1237679.5954987,0
+VUG.US,D,20210505,000000,268.706,268.706,264.998,265.516,396571.91576697,0
+VUG.US,D,20210506,000000,265.427,266.713,263.075,266.623,807735.76602219,0
+VUG.US,D,20210507,000000,268.815,270.43,268.157,268.845,840535.76178788,0
+VUG.US,D,20210510,000000,267.849,267.959,263.135,263.205,916077.09189517,0
+VUG.US,D,20210511,000000,258.371,263.025,257.902,262.437,1382401.9261581,0
+VUG.US,D,20210512,000000,258.749,260.334,254.853,255.57,1469130.7739402,0
+VUG.US,D,20210513,000000,257.772,259.627,255.61,257.494,909097.68624983,0
+VUG.US,D,20210514,000000,260.125,263.334,259.697,262.766,559506.32116308,0
+VUG.US,D,20210517,000000,261.6,261.819,259.118,261.241,683824.22496745,0
+VUG.US,D,20210518,000000,262.028,262.895,259.547,259.587,644499.34781711,0
+VUG.US,D,20210519,000000,255.769,259.796,255.291,259.677,758321.05230349,0
+VUG.US,D,20210520,000000,260.703,264.958,260.703,264.221,670115.25151542,0
+VUG.US,D,20210521,000000,265.367,265.846,262.895,262.985,1081509.8756778,0
+VUG.US,D,20210524,000000,264.769,268.048,264.679,267.321,551854.66109244,0
+VUG.US,D,20210525,000000,268.487,268.935,267.111,267.829,560005.9968404,0
+VUG.US,D,20210526,000000,268.227,268.895,267.889,268.427,590100.92106786,0
+VUG.US,D,20210527,000000,268.656,269.124,267.689,267.959,636852.70457054,0
+VUG.US,D,20210528,000000,269.174,270.032,268.457,268.666,1120570.8678821,0
+VUG.US,D,20210601,000000,269.832,270.102,266.922,267.739,680085.68767094,0
+VUG.US,D,20210602,000000,268.147,268.855,267.021,268.039,1000872.4556808,0
+VUG.US,D,20210603,000000,266.034,266.892,264.161,265.526,686850.3732461,0
+VUG.US,D,20210604,000000,267.001,269.384,266.872,269.104,585982.1085069,0
+VUG.US,D,20210607,000000,268.945,269.752,268.487,269.612,771715.97256877,0
+VUG.US,D,20210608,000000,270.869,271.676,268.776,269.922,523190.53508956,0
+VUG.US,D,20210609,000000,270.918,271.487,269.812,269.982,480685.99484404,0
+VUG.US,D,20210610,000000,270.44,272.643,270.042,272.553,668817.90081108,0
+VUG.US,D,20210611,000000,272.892,273.62,272.293,273.57,758694.30401425,0
+VUG.US,D,20210614,000000,274.058,275.991,273.161,275.941,662832.82969629,0
+VUG.US,D,20210615,000000,275.951,275.951,273.938,274.366,906574.22374293,0
+VUG.US,D,20210616,000000,274.566,275.453,270.779,273.33,813168.98648934,0
+VUG.US,D,20210617,000000,272.633,277.357,272.583,276.759,856549.46421738,0
+VUG.US,D,20210618,000000,275.513,276.331,274.278,274.796,878515.1267228,0
+VUG.US,D,20210621,000000,275.224,277.327,273.251,277.127,733130.57528625,0
+VUG.US,D,20210622,000000,277.377,280.307,276.988,280.008,702159.71357627,0
+VUG.US,D,20210623,000000,280.027,281.005,279.709,280.217,624946.77768905,0
+VUG.US,D,20210624,000000,282.021,282.888,281.234,281.672,652129.93722666,0
+VUG.US,D,20210625,000000,282.53,282.63,281.164,282.14,493331.40159335,0
+VUG.US,D,20210628,000000,282.828,284.453,282.748,284.433,674347.44430036,0
+VUG.US,D,20210629,000000,284.503,285.429,283.825,285.25,637664.42670497,0
+VUG.US,D,20210630,000000,284.951,285.32,284.203,284.831,812035.18424966,0
+VUG.US,D,20210701,000000,284.583,285.36,283.616,285.35,585298.81706864,0
+VUG.US,D,20210702,000000,286.546,288.639,286.466,288.499,686367.75477062,0
+VUG.US,D,20210706,000000,288.977,290.303,287.463,290.303,784061.37323873,0
+VUG.US,D,20210707,000000,291.738,291.968,289.097,290.862,898017.52861017,0
+VUG.US,D,20210708,000000,286.227,289.565,285.29,288.779,745665.61190604,0
+VUG.US,D,20210709,000000,288.779,291.29,288.459,291.03,798953.31380631,0
+VUG.US,D,20210712,000000,291.938,292.177,290.662,291.668,777570.60625774,0
+VUG.US,D,20210713,000000,291.31,293.582,290.612,291.18,1254712.7165792,0
+VUG.US,D,20210714,000000,293.233,293.632,290.97,291.559,1131081.1143075,0
+VUG.US,D,20210715,000000,291.48,291.668,288.35,289.964,805508.29613538,0
+VUG.US,D,20210716,000000,290.762,291.39,287.722,288.051,1132505.8923432,0
+VUG.US,D,20210719,000000,284.573,285.33,282.678,284.513,1052184.5322627,0
+VUG.US,D,20210720,000000,285.778,290.164,284.433,288.967,1156669.9271559,0
+VUG.US,D,20210721,000000,289.077,290.961,288.849,290.941,748979.72588628,0
+VUG.US,D,20210722,000000,291.3,293.093,291.03,293.044,582098.08331238,0
+VUG.US,D,20210723,000000,294.888,297.689,294.3,297.499,883580.11230327,0
+VUG.US,D,20210726,000000,297.111,297.897,296.233,297.778,669630.62631032,0
+VUG.US,D,20210727,000000,297.489,297.489,291.848,295.008,910298.71393204,0
+VUG.US,D,20210728,000000,295.824,296.771,293.711,295.735,674740.76330741,0
+VUG.US,D,20210729,000000,295.466,297.2,295.426,296.014,527000.31128786,0
+VUG.US,D,20210730,000000,292.905,294.928,292.715,293.901,563795.70574242,0
+VUG.US,D,20210802,000000,295.306,295.576,293.083,293.333,729512.4417674,0
+VUG.US,D,20210803,000000,294.051,294.978,291.25,294.978,890383.92910617,0
+VUG.US,D,20210804,000000,294.19,296.094,294.001,295.176,717647.65284329,0
+VUG.US,D,20210805,000000,295.934,297.649,295.186,297.639,525989.92292029,0
+VUG.US,D,20210806,000000,297.021,297.539,295.655,296.592,638776.15491875,0
+VUG.US,D,20210809,000000,296.971,297.141,295.626,296.751,550735.90932497,0
+VUG.US,D,20210810,000000,297.249,297.499,294.549,295.058,720155.06151318,0
+VUG.US,D,20210811,000000,295.974,296.313,293.483,294.529,647463.2874773,0
+VUG.US,D,20210812,000000,294.459,296.263,293.642,296.134,665360.30566246,0
+VUG.US,D,20210813,000000,296.512,297.249,296.044,296.971,521882.14737227,0
+VUG.US,D,20210816,000000,296.134,297.409,293.253,297.389,785811.24147413,0
+VUG.US,D,20210817,000000,295.246,295.804,292.945,294.978,849660.36140529,0
+VUG.US,D,20210818,000000,294.579,295.606,291.998,292.247,632860.31597612,0
+VUG.US,D,20210819,000000,290.323,294.589,290.064,293.403,813849.26783315,0
+VUG.US,D,20210820,000000,294.26,296.692,293.921,296.463,657662.49081037,0
+VUG.US,D,20210823,000000,297.429,300.638,297.429,300.16,647519.47590688,0
+VUG.US,D,20210824,000000,300.768,301.415,300.469,300.698,657926.37575643,0
+VUG.US,D,20210825,000000,301.117,301.455,300.3,301.107,658261.49960426,0
+VUG.US,D,20210826,000000,300.708,301.257,299.094,299.362,598582.36383959,0
+VUG.US,D,20210827,000000,299.802,302.522,299.482,302.173,618551.33036539,0
+VUG.US,D,20210830,000000,302.861,305.641,302.861,305.203,656045.0667304,0
+VUG.US,D,20210831,000000,305.353,305.353,303.928,304.695,776158.87196462,0
+VUG.US,D,20210901,000000,305.492,306.867,305.383,305.601,822020.67087738,0
+VUG.US,D,20210902,000000,306.559,307.037,304.545,305.443,910798.38960935,0
+VUG.US,D,20210903,000000,304.874,306.628,304.246,306.529,658640.77150391,0
+VUG.US,D,20210907,000000,306.638,307.186,305.283,306.838,650365.01851904,0
+VUG.US,D,20210908,000000,306.598,306.678,304.196,306.051,901445.02281437,0
+VUG.US,D,20210909,000000,306.279,307.446,304.894,305.123,588374.13022318,0
+VUG.US,D,20210910,000000,306.509,307.007,302.293,302.582,648522.84072076,0
+VUG.US,D,20210913,000000,304.276,304.645,300.28,301.905,2454876.501687,0
+VUG.US,D,20210914,000000,303.03,303.38,300.768,301.525,866657.36135239,0
+VUG.US,D,20210915,000000,302.043,303.938,300.01,303.648,959075.28762912,0
+VUG.US,D,20210916,000000,302.731,304.406,301.346,304.096,517678.04880211,0
+VUG.US,D,20210917,000000,303.668,303.858,300.369,300.698,769576.79878558,0
+VUG.US,D,20210920,000000,296.164,297.589,291.35,295.246,1242576.0157905,0
+VUG.US,D,20210921,000000,296.901,297.957,294.878,295.794,756652.45661801,0
+VUG.US,D,20210922,000000,296.701,299.831,295.735,298.814,728220.10788714,0
+VUG.US,D,20210923,000000,300.06,302.622,299.542,301.815,708939.44962364,0
+VUG.US,D,20210924,000000,300.22,302.602,299.822,302.183,618367.71460445,0
+VUG.US,D,20210927,000000,300.19,300.499,298.127,299.562,702088.47467448,0
+VUG.US,D,20210928,000000,296.004,296.233,290.253,290.622,1183796.8982639,0
+VUG.US,D,20210929,000000,292.267,293.473,289.865,290.303,871094.24055936,0
+VUG.US,D,20210930,000000,291.579,292.605,288.28,288.469,815958.34067192,0
+VUG.US,D,20211001,000000,289.397,292.555,286.606,291.509,1001489.5250414,0
+VUG.US,D,20211004,000000,290.472,290.472,283.197,285.32,1542928.2560009,0
+VUG.US,D,20211005,000000,286.456,290.622,285.978,289.017,653317.92116628,0
+VUG.US,D,20211006,000000,286.296,291.15,285.509,290.922,681797.42804341,0
+VUG.US,D,20211007,000000,293.523,295.944,293.183,293.731,679170.61896068,0
+VUG.US,D,20211008,000000,294.908,294.908,292.227,292.575,477829.41521893,0
+VUG.US,D,20211011,000000,291.489,294.12,290.452,290.532,704312.93446684,0
+VUG.US,D,20211012,000000,291.868,292.127,289.915,290.353,555363.42784658,0
+VUG.US,D,20211013,000000,291.928,292.955,290.283,292.585,601167.03160013,0
+VUG.US,D,20211014,000000,295.316,297.887,294.988,297.609,619170.40645556,0
+VUG.US,D,20211015,000000,298.924,299.97,298.237,299.901,605079.15100945,0
+VUG.US,D,20211018,000000,298.874,302.851,298.516,302.811,564851.24552661,0
+VUG.US,D,20211019,000000,303.878,305.103,303.32,304.994,611095.32643347,0
+VUG.US,D,20211020,000000,305.472,305.581,303.18,304.316,607706.96345699,0
+VUG.US,D,20211021,000000,303.748,306.778,303.449,306.698,731533.21850256,0
+VUG.US,D,20211022,000000,305.591,306.539,303.09,304.645,700033.58353565,0
+VUG.US,D,20211025,000000,305.453,307.704,303.968,307.107,703573.45459902,0
+VUG.US,D,20211026,000000,309.01,310.395,306.927,307.575,669361.7245402,0
+VUG.US,D,20211027,000000,308.332,310.465,307.724,307.794,607021.66528911,0
+VUG.US,D,20211028,000000,309.17,310.944,308.632,310.904,735741.33053196,0
+VUG.US,D,20211029,000000,308.352,312.558,307.994,312.31,562165.23791986,0
+VUG.US,D,20211101,000000,312.867,313.007,310.844,312.458,614650.24796903,0
+VUG.US,D,20211102,000000,312.32,313.824,312.17,313.385,657306.29630145,0
+VUG.US,D,20211103,000000,313.625,315.907,312.19,315.508,686470.09798164,0
+VUG.US,D,20211104,000000,316.426,319.515,315.947,319.087,958163.2290133,0
+VUG.US,D,20211105,000000,320.492,321.339,318.259,319.595,737717.9592153,0
+VUG.US,D,20211108,000000,320.74,320.88,319.535,320.123,620911.24440764,0
+VUG.US,D,20211109,000000,320.88,321.08,317.322,318.509,612213.07483612,0
+VUG.US,D,20211110,000000,316.326,318.189,312.05,313.525,715169.34175301,0
+VUG.US,D,20211111,000000,315.578,315.808,313.824,313.963,500713.15652906,0
+VUG.US,D,20211112,000000,314.94,318.119,314.063,317.901,559855.49211832,0
+VUG.US,D,20211115,000000,318.617,319.276,316.436,317.741,677839.15385266,0
+VUG.US,D,20211116,000000,317.631,321.239,317.422,320.72,739205.94923428,0
+VUG.US,D,20211117,000000,320.95,321.608,319.744,320.142,4122445.7449624,0
+VUG.US,D,20211118,000000,321.608,322.893,319.654,322.665,950070.08842456,0
+VUG.US,D,20211119,000000,323.611,325.276,322.863,323.761,1027459.616519,0
+VUG.US,D,20211122,000000,325.136,326.591,319.236,319.455,874645.14863568,0
+VUG.US,D,20211123,000000,317.97,319.754,314.083,317.641,1251055.4518326,0
+VUG.US,D,20211124,000000,315.976,319.704,314.213,319.674,606773.83418008,0
+VUG.US,D,20211126,000000,316.564,317.98,312.07,313.166,758473.56375519,0
+VUG.US,D,20211129,000000,316.914,319.964,315.917,319.017,900847.0173853,0
+VUG.US,D,20211130,000000,317.841,319.884,312.847,314.541,946109.80750418,0
+VUG.US,D,20211201,000000,317.811,318.817,307.625,307.814,1027075.3277953,0
+VUG.US,D,20211202,000000,307.186,312.768,306.539,311.412,1023765.2272743,0
+VUG.US,D,20211203,000000,312.628,313.425,302.652,305.921,1471016.0964255,0
+VUG.US,D,20211206,000000,306.937,310.207,303.548,309.309,1031313.5407692,0
+VUG.US,D,20211207,000000,314.811,318.727,314.681,318.359,843720.44170713,0
+VUG.US,D,20211208,000000,318.817,320.88,317.073,320.78,884634.64872265,0
+VUG.US,D,20211209,000000,319.974,321.11,316.436,316.544,661637.82220296,0
+VUG.US,D,20211210,000000,317.711,319.455,315.947,319.445,565120.14729674,0
+VUG.US,D,20211213,000000,319.116,319.445,314.97,315.12,707380.22070288,0
+VUG.US,D,20211214,000000,311.622,313.246,307.684,311.003,794679.983064,0
+VUG.US,D,20211215,000000,310.804,317.512,307.565,317.083,1375806.8092366,0
+VUG.US,D,20211216,000000,318.439,318.847,308.542,309.927,1508255.9814925,0
+VUG.US,D,20211217,000000,307.186,311.771,305.771,308.97,725486.94213412,0
+VUG.US,D,20211220,000000,304.665,306.041,302.851,305.243,982692.48861819,0
+VUG.US,D,20211221,000000,307.814,312.748,305.542,312.658,1010193.7148018,0
+VUG.US,D,20211222,000000,312.31,316.704,312.16,316.176,712892.70699033,0
+VUG.US,D,20211223,000000,316.874,319.844,316.525,318.677,629509.07749776,0
+VUG.US,D,20211227,000000,319.694,323.731,319.694,323.661,681285.71198833,0
+VUG.US,D,20211228,000000,324.318,324.478,321.618,322.216,626789.95885215,0
+VUG.US,D,20211229,000000,322.415,323.253,320.432,322.335,646651.56534287,0
+VUG.US,D,20211230,000000,322.027,323.82,321.02,321.06,607879.54220498,0
+VUG.US,D,20211231,000000,321.08,321.837,319.385,319.485,632878.37654276,0
+VUG.US,D,20220103,000000,320.7,322.106,318.459,321.668,957979.61325236,0
+VUG.US,D,20220104,000000,321.987,322.096,315.01,317.781,1248635.3359015,0
+VUG.US,D,20220105,000000,316.066,316.316,306.867,306.867,1366355.1126898,0
+VUG.US,D,20220106,000000,305.502,308.871,303.09,306.209,1397117.2745185,0
+VUG.US,D,20220107,000000,306.13,307.545,301.635,302.871,1273476.6419635,0
+VUG.US,D,20220110,000000,298.834,302.512,293.333,302.253,1858577.7961638,0
+VUG.US,D,20220111,000000,301.635,306.189,299.822,306.169,1276860.9914807,0
+VUG.US,D,20220112,000000,307.874,309.947,305.901,307.256,1843903.5857608,0
+VUG.US,D,20220113,000000,308.502,308.801,298.605,299.154,1103121.350404,0
+VUG.US,D,20220114,000000,297.121,300.479,295.954,299.812,931433.59037157,0
+VUG.US,D,20220118,000000,295.206,296.801,292.197,292.665,1195489.10844,0
+VUG.US,D,20220119,000000,294.36,296.532,289.585,289.905,1552082.9565627,0
+VUG.US,D,20220120,000000,292.376,295.924,285.798,286.117,1111745.2709792,0
+VUG.US,D,20220121,000000,284.333,286.636,278.254,278.334,1919567.3263754,0
+VUG.US,D,20220124,000000,272.772,280.635,264.231,280.357,2949448.0621903,0
+VUG.US,D,20220125,000000,275.334,278.254,270.759,273.6,1773567.712308,0
+VUG.US,D,20220126,000000,280.037,282.59,269.942,273.26,2711261.2957533,0
+VUG.US,D,20220127,000000,277.217,278.632,270.012,270.669,1518147.1518278,0
+VUG.US,D,20220128,000000,273.231,280.695,268.995,280.615,1230702.1965831,0
+VUG.US,D,20220131,000000,281.553,289.585,280.527,289.406,1304775.6039677,0
+VUG.US,D,20220201,000000,290.572,292.027,286.516,291.918,1391754.2895883,0
+VUG.US,D,20220202,000000,295.018,295.206,290.702,293.543,1362731.9623469,0
+VUG.US,D,20220203,000000,285.998,288.769,281.513,282.45,1193585.7253881,0
+VUG.US,D,20220204,000000,283.466,289.227,281.573,286.406,798687.42213063,0
+VUG.US,D,20220207,000000,286.994,288.839,283.187,284.164,937319.32836979,0
+VUG.US,D,20220208,000000,282.888,287.552,281.932,286.914,980790.10893107,0
+VUG.US,D,20220209,000000,290.353,292.955,289.835,292.825,1339431.824639,0
+VUG.US,D,20220210,000000,288.101,293.303,285.409,287.164,1842251.0439124,0
+VUG.US,D,20220211,000000,287.004,288.379,277.277,278.254,1235880.5623875,0
+VUG.US,D,20220214,000000,277.865,281.333,275.991,278.622,1046588.7666956,0
+VUG.US,D,20220215,000000,282.928,285.121,281.752,284.981,882575.74412457,0
+VUG.US,D,20220216,000000,282.698,285.579,280.417,284.683,906767.873152,0
+VUG.US,D,20220217,000000,282.31,282.708,275.852,276.331,945269.99115496,0
+VUG.US,D,20220218,000000,277.028,277.426,271.287,273.201,1207092.0191477,0
+VUG.US,D,20220222,000000,270.21,274.248,266.543,269.244,1769768.9731226,0
+VUG.US,D,20220223,000000,271.467,272.503,262.188,262.487,1632787.6020023,0
+VUG.US,D,20220224,000000,253.348,271.925,252.899,271.457,2593680.9866742,0
+VUG.US,D,20220225,000000,271.865,275.742,268.756,275.633,1234034.37113,0
+VUG.US,D,20220228,000000,273.37,277.576,271.965,276.141,1014547.3147292,0
+VUG.US,D,20220301,000000,275.403,276.839,269.952,272.045,1074505.3859121,0
+VUG.US,D,20220302,000000,273.46,277.307,270.948,276.321,1140440.5012913,0
+VUG.US,D,20220303,000000,277.736,278.084,270.63,271.965,1106060.2059438,0
+VUG.US,D,20220304,000000,270.26,271.068,265.018,267.45,931924.23576557,0
+VUG.US,D,20220307,000000,267.789,268.217,256.636,256.726,1488283.0015075,0
+VUG.US,D,20220308,000000,256.586,263.145,252.82,255.481,1462953.0567812,0
+VUG.US,D,20220309,000000,262.586,266.394,260.603,265.486,1041100.3611637,0
+VUG.US,D,20220310,000000,262.178,263.763,259.237,262.985,996744.61283656,0
+VUG.US,D,20220311,000000,265.318,265.606,257.394,257.663,953984.2145635,0
+VUG.US,D,20220314,000000,257.244,259.677,252.53,253.248,1344674.4057915,0
+VUG.US,D,20220315,000000,255.261,261.64,254.095,261.182,1603324.7976076,0
+VUG.US,D,20220316,000000,264.351,270.42,261.33,270.4,1431287.8666199,0
+VUG.US,D,20220317,000000,268.616,274.376,268.107,274.376,1381952.4187215,0
+VUG.US,D,20220318,000000,273.5,280.277,272.353,279.918,1840878.440847,0
+VUG.US,D,20220321,000000,278.782,280.695,275.304,278.792,942983.32274413,0
+VUG.US,D,20220322,000000,278.872,284.643,278.872,283.905,1207524.4693825,0
+VUG.US,D,20220323,000000,281.253,283.835,279.559,279.669,1265009.2462992,0
+VUG.US,D,20220324,000000,281.074,284.881,279.081,284.871,950065.07160049,0
+VUG.US,D,20220325,000000,285.151,285.681,281.159,284.633,960846.22652561,0
+VUG.US,D,20220328,000000,284.523,289.037,283.837,289.037,1252252.4660555,0
+VUG.US,D,20220329,000000,292.277,295.446,290.612,294.898,1570610.0878511,0
+VUG.US,D,20220330,000000,293.373,294.143,289.885,291.39,893468.27254404,0
+VUG.US,D,20220331,000000,291.42,291.668,286.596,286.636,833646.65897579,0
+VUG.US,D,20220401,000000,287.682,288.24,285.051,287.512,789852.79494443,0
+VUG.US,D,20220404,000000,288.23,293.053,287.901,292.885,1024516.7475199,0
+VUG.US,D,20220405,000000,291.848,292.436,286.336,287.214,1566646.7968362,0
+VUG.US,D,20220406,000000,282.748,283.237,277.989,280.307,1308453.9393753,0
+VUG.US,D,20220407,000000,279.619,282.918,277.023,281.333,1009883.6750743,0
+VUG.US,D,20220408,000000,279.988,281.045,277.392,277.984,1172441.8186652,0
+VUG.US,D,20220411,000000,274.496,275.084,271.147,271.477,973729.43073581,0
+VUG.US,D,20220412,000000,274.476,276.608,268.915,270.102,980330.56784632,0
+VUG.US,D,20220413,000000,270.112,275.888,269.414,275.214,888514.66045792,0
+VUG.US,D,20220414,000000,275.353,275.871,269.214,269.314,856882.58133559,0
+VUG.US,D,20220418,000000,268.327,270.809,266.623,268.885,885340.01418681,0
+VUG.US,D,20220419,000000,268.537,275.573,268.098,275.094,991426.779323,0
+VUG.US,D,20220420,000000,275.921,276.151,271.227,271.985,805076.84926541,0
+VUG.US,D,20220421,000000,275.094,277.197,265.616,266.334,1382132.0210233,0
+VUG.US,D,20220422,000000,266.304,266.902,258.44,258.689,1375146.595189,0
+VUG.US,D,20220425,000000,257.274,262.138,256.108,262.018,1183310.2663291,0
+VUG.US,D,20220426,000000,260.125,260.304,251.543,251.713,1348484.1819898,0
+VUG.US,D,20220427,000000,252.251,256.996,250.916,252.291,1758395.8329573,0
+VUG.US,D,20220428,000000,256.487,262.726,253.477,261.211,1044000.0854758,0
+VUG.US,D,20220429,000000,257.742,260.508,249.341,249.73,1215252.385179,0
+VUG.US,D,20220502,000000,249.232,253.088,245.972,253.008,2324211.3120701,0
+VUG.US,D,20220503,000000,253.088,254.484,250.865,252.79,1372235.8338639,0
+VUG.US,D,20220504,000000,252.998,261.56,248.753,261.012,1421840.1835325,0
+VUG.US,D,20220505,000000,257.444,257.723,245.016,247.976,1521575.6493968,0
+VUG.US,D,20220506,000000,246.152,248.624,240.83,244.578,2382442.5924084,0
+VUG.US,D,20220509,000000,239.823,241.258,232.637,233.803,2232919.1611145,0
+VUG.US,D,20220510,000000,238.976,240.242,232.188,235.766,1736408.0964259,0
+VUG.US,D,20220511,000000,234.123,238.109,228.162,228.79,3327701.5465503,0
+VUG.US,D,20220512,000000,225.531,232.233,223.408,228.422,2292191.9341296,0
+VUG.US,D,20220513,000000,232.04,238.179,231.102,237.012,1616686.606834,0
+VUG.US,D,20220516,000000,235.189,236.923,232.881,233.913,1360276.7286473,0
+VUG.US,D,20220517,000000,238.757,239.778,234.989,239.514,1319751.8271796,0
+VUG.US,D,20220518,000000,235.766,236.534,227.484,228.442,1461620.5883083,0
+VUG.US,D,20220519,000000,227.186,231.81,226.438,228.232,1546986.8666731,0
+VUG.US,D,20220520,000000,231.043,231.72,221.393,227.884,2178298.9907414,0
+VUG.US,D,20220523,000000,229.039,232.258,226.857,232.03,1484247.4682261,0
+VUG.US,D,20220524,000000,227.754,228.232,222.746,226.797,1105900.6709384,0
+VUG.US,D,20220525,000000,225.351,231.351,225.351,229.717,1157551.8848273,0
+VUG.US,D,20220526,000000,229.428,237.102,229.329,235.996,1250635.0419756,0
+VUG.US,D,20220527,000000,238.309,244.208,238.309,244.178,1738191.0757003,0
+VUG.US,D,20220531,000000,243.67,245.394,240.302,243.013,1177718.5142213,0
+VUG.US,D,20220601,000000,244.597,246.641,239.609,241.109,1040016.7271647,0
+VUG.US,D,20220602,000000,240.172,248.654,239.235,248.584,1157789.6822882,0
+VUG.US,D,20220603,000000,244.488,245.627,241.398,242.415,1039334.4390912,0
+VUG.US,D,20220606,000000,245.783,247.098,242.325,243.321,1193464.3182456,0
+VUG.US,D,20220607,000000,240.8,246.012,239.844,245.534,1213638.9745583,0
+VUG.US,D,20220608,000000,245.165,246.769,243.097,243.6,906201.97539697,0
+VUG.US,D,20220609,000000,242.235,244.188,236.972,237.002,811551.56240937,0
+VUG.US,D,20220610,000000,232.617,233.022,227.924,228.022,1719324.8071048,0
+VUG.US,D,20220613,000000,221.146,222.531,216.787,217.588,3146608.2447526,0
+VUG.US,D,20220614,000000,218.674,219.81,215.764,217.687,2381728.1966608,0
+VUG.US,D,20220615,000000,220.388,226.169,218.345,223.1,1690258.3318116,0
+VUG.US,D,20220616,000000,217.439,217.588,212.475,214.249,1814876.2416954,0
+VUG.US,D,20220617,000000,214.299,218.714,213.432,216.581,2005792.4850208,0
+VUG.US,D,20220621,000000,219.91,223.991,219.91,222.093,1582115.6721718,0
+VUG.US,D,20220622,000000,219.76,225.203,219.262,222.093,1526904.5199233,0
+VUG.US,D,20220623,000000,223.96,226.994,222.164,226.326,1385081.5311468,0
+VUG.US,D,20220624,000000,228.412,234.799,228.392,234.799,1506787.6951083,0
+VUG.US,D,20220627,000000,235.119,235.747,231.406,232.314,1216222.0310981,0
+VUG.US,D,20220628,000000,232.803,234.709,224.769,224.868,1284969.7375545,0
+VUG.US,D,20220629,000000,224.799,226.575,222.802,225.318,1086872.2234885,0
+VUG.US,D,20220630,000000,222.583,224.988,218.61,222.463,1080848.6836258,0
+VUG.US,D,20220701,000000,221.734,224.888,220.516,224.629,1007933.9940874,0
+VUG.US,D,20220705,000000,221.625,228.581,220.287,228.531,1373039.4610188,0
+VUG.US,D,20220706,000000,228.581,231.42,227.244,229.719,963261.41061164,0
+VUG.US,D,20220707,000000,230.258,234.818,230.258,234.37,1031163.4970341,0
+VUG.US,D,20220708,000000,232.065,235.498,231.236,234.29,890300.63277754,0
+VUG.US,D,20220711,000000,232.314,232.584,229.17,229.999,915020.99189786,0
+VUG.US,D,20220712,000000,230.468,232.264,225.697,226.994,1635354.0016912,0
+VUG.US,D,20220713,000000,222.792,228.072,221.834,226.266,1280173.5490445,0
+VUG.US,D,20220714,000000,224.25,227.204,221.325,226.615,1099307.0460493,0
+VUG.US,D,20220715,000000,229.03,230.886,228.122,230.797,1803491.117801,0
+VUG.US,D,20220718,000000,233.013,234.322,228.032,228.831,1288599.6917998,0
+VUG.US,D,20220719,000000,231.835,236.346,230.464,236.137,946820.9140038,0
+VUG.US,D,20220720,000000,236.286,240.908,236.137,239.88,1038796.119568,0
+VUG.US,D,20220721,000000,240.239,243.722,238.343,243.692,1938221.2329725,0
+VUG.US,D,20220722,000000,242.924,244.571,237.949,239.381,1112908.1028749,0
+VUG.US,D,20220725,000000,239.39,239.53,236.421,238.083,1108708.0564504,0
+VUG.US,D,20220726,000000,236.276,236.546,232.444,233.133,857820.40735046,0
+VUG.US,D,20220727,000000,237.075,243.922,236.556,242.714,981757.84597501,0
+VUG.US,D,20220728,000000,242.744,246.966,240.588,246.557,1578415.9200453,0
+VUG.US,D,20220729,000000,247.936,252.256,247.405,251.477,1022157.2429048,0
+VUG.US,D,20220801,000000,249.91,253.813,249.062,251.128,1183725.7749594,0
+VUG.US,D,20220802,000000,249.301,253.372,248.423,250.18,962379.72147672,0
+VUG.US,D,20220803,000000,251.847,257.196,251.847,256.448,1168869.313036,0
+VUG.US,D,20220804,000000,256.358,257.955,254.951,257.715,1650944.8705872,0
+VUG.US,D,20220805,000000,253.523,257.675,253.523,256.358,854137.35137322,0
+VUG.US,D,20220808,000000,257.306,260.131,254.801,255.809,1192749.0617198,0
+VUG.US,D,20220809,000000,254.412,254.681,252.016,253.024,752414.47127077,0
+VUG.US,D,20220810,000000,259.352,260.625,257.476,260.46,1070793.4198099,0
+VUG.US,D,20220811,000000,262.586,263.903,258.46,259.053,1610411.2164482,0
+VUG.US,D,20220812,000000,260.929,264.133,259.789,264.133,884104.76276579,0
+VUG.US,D,20220815,000000,262.955,266.269,262.955,265.77,1203771.1778257,0
+VUG.US,D,20220816,000000,264.981,267.097,262.975,265.62,755705.77673465,0
+VUG.US,D,20220817,000000,262.945,265.216,261.488,262.965,879148.26714028,0
+VUG.US,D,20220818,000000,262.855,264.033,261.408,263.195,763020.79079607,0
+VUG.US,D,20220819,000000,260.7,261.049,257.346,258.065,840374.9855127,0
+VUG.US,D,20220822,000000,254.432,254.492,250.81,251.368,986602.12661971,0
+VUG.US,D,20220823,000000,251.078,253.192,250.416,250.868,670552.64085186,0
+VUG.US,D,20220824,000000,250.759,253.144,250.17,251.637,762426.65254947,0
+VUG.US,D,20220825,000000,253.124,256.029,252.226,255.929,643372.56942901,0
+VUG.US,D,20220826,000000,255.779,256.458,245.529,245.579,1012745.2113896,0
+VUG.US,D,20220829,000000,243.553,245.269,242.265,243.103,978667.9263249,0
+VUG.US,D,20220830,000000,244.76,245.05,238.622,240.638,1225522.849552,0
+VUG.US,D,20220831,000000,242.674,243.612,238.812,238.901,1194386.1981362,0
+VUG.US,D,20220901,000000,236.895,239.211,233.921,238.941,1188867.6256872,0
+VUG.US,D,20220902,000000,241.307,242.265,234.64,235.827,703528.81641734,0
+VUG.US,D,20220906,000000,236.366,237.075,232.823,234.939,1186314.7348738,0
+VUG.US,D,20220907,000000,234.949,240.528,234.949,239.82,805481.13607877,0
+VUG.US,D,20220908,000000,238.063,242.075,237.195,241.467,845423.65772959,0
+VUG.US,D,20220909,000000,243.173,246.946,243.153,246.577,856146.19991358,0
+VUG.US,D,20220912,000000,247.535,249.721,247.535,249.571,755041.50412504,0
+VUG.US,D,20220913,000000,242.684,243.308,236.067,236.696,1266171.7244302,0
+VUG.US,D,20220914,000000,237.624,239.141,235.887,238.223,878266.57800536,0
+VUG.US,D,20220915,000000,236.676,239.131,233.113,234.22,1218180.7836649,0
+VUG.US,D,20220916,000000,231.356,232.284,229.24,231.735,1105753.3959289,0
+VUG.US,D,20220919,000000,229.769,233.826,229.679,233.731,848277.12438442,0
+VUG.US,D,20220920,000000,231.566,233.292,229.589,231.326,1053937.1266213,0
+VUG.US,D,20220921,000000,232.504,235.219,227.154,227.174,949891.79718395,0
+VUG.US,D,20220922,000000,226.046,226.705,223.251,224.02,2387133.256017,0
+VUG.US,D,20220923,000000,221.67,222.0251,217.6,220.4,2071892,0
+VUG.US,D,20220926,000000,219.63,223.35,218.46,218.98,1409211,0
+VUG.US,D,20220927,000000,221.89,223.7793,217.3,219.02,2114482,0
+VUG.US,D,20220928,000000,218.98,224.35,217.7,223.28,1729878,0
+VUG.US,D,20220929,000000,220.48,220.53,215.18,217.59,1465938,0
+VUG.US,D,20220930,000000,216.63,220.13,213.84,213.95,1734077,0
+VUG.US,D,20221003,000000,215.71,220.3,214.1,218.94,1771469,0
+VUG.US,D,20221004,000000,223.45,226.62,223.45,226.24,1650636,0
+VUG.US,D,20221005,000000,223,227.485,221.2,225.97,1088842,0
+VUG.US,D,20221006,000000,225.17,227.75,224.09,224.39,1935007,0
+VUG.US,D,20221007,000000,220.75,220.77,214.96,216.45,1867242,0
+VUG.US,D,20221010,000000,216.34,216.61,211.75,213.67,1575780,0
+VUG.US,D,20221011,000000,212.46,214.565,209.33,210.84,2860314,0
+VUG.US,D,20221012,000000,211.27,212.27,209.7,210.53,1860180,0
+VUG.US,D,20221013,000000,205,216.2,203.6396,215.08,1788784,0
+VUG.US,D,20221014,000000,217.03,217.66,208.18,208.5,1283188,0
+VUG.US,D,20221017,000000,213.38,216.5,213.38,215.91,1358228,0
+VUG.US,D,20221018,000000,221.46,222.262,216.1,218.19,1630090,0
+VUG.US,D,20221019,000000,216.65,218.89,214.71,216.77,1576250,0
+VUG.US,D,20221020,000000,216.08,219.83,214.27,215.11,1120173,0
+VUG.US,D,20221021,000000,214.3216,220.18,213.295,219.89,1816942,0
+VUG.US,D,20221024,000000,220.43,222.9,217.46,222.07,1095721,0
+VUG.US,D,20221025,000000,222.91,227.55,222.88,227.28,1010658,0
+VUG.US,D,20221026,000000,222.3,227.272,221.72,222.43,1056488,0
+VUG.US,D,20221027,000000,221.94,222.9333,218.94,219.41,1128046,0
+VUG.US,D,20221028,000000,218.53,225.53,218.32,225.14,1057981,0
+VUG.US,D,20221031,000000,223.54,224.12,221.36,222.74,1179638,0
+VUG.US,D,20221101,000000,225.62,226.15,220.1985,220.54,1037847,0
+VUG.US,D,20221102,000000,220.26,222.27,212.48,212.55,3686739,0
+VUG.US,D,20221103,000000,210.28,211.62,208.09,208.46,1539409,0
+VUG.US,D,20221104,000000,212.43,212.92,206.72,211.19,1958173,0
+VUG.US,D,20221107,000000,212.37,213.64,210.16,213.29,1410624,0
+VUG.US,D,20221108,000000,214.39,216.95,211.5174,214.11,1942039,0
+VUG.US,D,20221109,000000,212.62,213.21,208.643,208.96,1529679,0
+VUG.US,D,20221110,000000,218.79,225.67,218.235,225.45,2243488,0
+VUG.US,D,20221111,000000,225.53,230.7186,224.8,230.07,1287338,0
+VUG.US,D,20221114,000000,228.35,230.25,226.7851,227.28,2462043,0
+VUG.US,D,20221115,000000,232.08,233.17,228.01,230.49,1942590,0
+VUG.US,D,20221116,000000,229.06,229.5399,227.1,227.95,1309804,0
+VUG.US,D,20221117,000000,224.45,227.4,223.89,226.25,1193335,0
+VUG.US,D,20221118,000000,228.81,229,224.35,226.4,1289685,0
+VUG.US,D,20221121,000000,225.43,226.27,223.3428,224.08,1464202,0
+VUG.US,D,20221122,000000,224.81,227.36,223.12,227.32,1205513,0
+VUG.US,D,20221123,000000,227.32,230.21,227.32,229.76,900874,0
+VUG.US,D,20221125,000000,228.81,229.3556,228.2016,228.93,483406,0
+VUG.US,D,20221128,000000,227.1,228.35,224.22,224.93,1175655,0
+VUG.US,D,20221129,000000,225.04,225.35,222.26,223.17,1107385,0
+VUG.US,D,20221130,000000,223.52,233.28,222.982,233.04,1686691,0
+VUG.US,D,20221201,000000,233.46,235.03,231.31,233.81,1668754,0
+VUG.US,D,20221202,000000,230.07,233.95,229.53,233.17,1125273,0
+VUG.US,D,20221205,000000,231.17,232.14,227.485,228.45,1606378,0
+VUG.US,D,20221206,000000,228.27,228.38,222.325,223.66,1161755,0
+VUG.US,D,20221207,000000,222.83,224.607,221.6,222.75,1490566,0
+VUG.US,D,20221208,000000,224.07,226.095,222.4101,225.33,1334152,0
+VUG.US,D,20221209,000000,224.43,226.59,223.72,223.79,2275081,0
+VUG.US,D,20221212,000000,224.24,227.13,223.8848,227.1,1230182,0
+VUG.US,D,20221213,000000,236.04,236.215,227.8,229.94,2089493,0
+VUG.US,D,20221214,000000,229.57,232.06,225.808,228.25,1624419,0
+VUG.US,D,20221215,000000,224.58,225.29,219.8816,220.85,1848454,0
+VUG.US,D,20221216,000000,220.04,221,216.62,217.85,1557827,0
+VUG.US,D,20221219,000000,217.99,218.01,213.55,214.48,1761060,0
+VUG.US,D,20221220,000000,213.61,215.72,212.31,214.61,2246804,0
+VUG.US,D,20221221,000000,215.785,218.9735,215.2,218.03,1525358,0
+VUG.US,D,20221222,000000,215.25,215.315,209.38,212.92,1889096,0
+VUG.US,D,20221223,000000,211.91,213.865,210.52,213.63,1580744,0
+VUG.US,D,20221227,000000,213.49,213.49,210.55,211.21,1987371,0
+VUG.US,D,20221228,000000,211.05,212.61,208.25,208.44,2467886,0
+VUG.US,D,20221229,000000,210.64,214.33,210.2692,213.7,2420840,0
+VUG.US,D,20221230,000000,211.47,213.19,210.325,213.11,1994277,0
+VUG.US,D,20230103,000000,215.05,216.38,209.7756,211.61,1527510,0
+VUG.US,D,20230104,000000,213.1,214.24,210.44,213.07,1295726,0
+VUG.US,D,20230105,000000,211.68,211.85,208.97,209.25,1270105,0
+VUG.US,D,20230106,000000,210.65,214.98,207.94,214.15,1161419,0
+VUG.US,D,20230109,000000,216.14,219.495,215.78,216.02,1503151,0
+VUG.US,D,20230110,000000,215.3,218.06,215.1,217.94,985044,0
+VUG.US,D,20230111,000000,218.84,222.43,218.75,222.37,1187145,0
+VUG.US,D,20230112,000000,223.01,224.36,219.85,223.64,1225033,0
+VUG.US,D,20230113,000000,221.52,225.3,221.5,225.01,942772,0
+VUG.US,D,20230117,000000,225.01,226.8096,224.49,225.66,1577249,0
+VUG.US,D,20230118,000000,227.09,228.46,222.8,222.98,2329735,0
+VUG.US,D,20230119,000000,221.59,222.64,220,221.05,1557999,0
+VUG.US,D,20230120,000000,222.34,227.17,221.58,227.02,1259253,0
+VUG.US,D,20230123,000000,227.48,232.15,226.82,231.11,1378544,0
+VUG.US,D,20230124,000000,229.78,231.34,229.28,230.39,1550501,0
+VUG.US,D,20230125,000000,226.78,230.38,224.7,229.85,1247603,0
+VUG.US,D,20230126,000000,232.4,233.77,230.21,233.43,2258702,0
+VUG.US,D,20230127,000000,233.03,237.44,232.87,235.75,1305381,0
+VUG.US,D,20230130,000000,233.57,234.61,231.21,231.37,1706145,0
+VUG.US,D,20230131,000000,231.61,235.2995,231.525,235.24,1008614,0
+VUG.US,D,20230201,000000,234.71,241.58,233.47,239.78,1414947,0
+VUG.US,D,20230202,000000,244.93,248.63,244.115,247.24,2076056,0
+VUG.US,D,20230203,000000,241.67,247.59,241.59,243.23,1588187,0
+VUG.US,D,20230206,000000,241.369,242.485,239.93,241.01,835108,0
+VUG.US,D,20230207,000000,240.76,246.37,239.9,245.58,1075015,0
+VUG.US,D,20230208,000000,244.34,245.57,241.3974,241.98,838557,0
+VUG.US,D,20230209,000000,245,245.1699,238.72,239.68,888795,0
+VUG.US,D,20230210,000000,238,239.3,236.3,238.13,809869,0
+VUG.US,D,20230213,000000,239.08,242.15,238.3,241.68,859587,0
+VUG.US,D,20230214,000000,240.72,244.12,239.21,243.02,1181190,0
+VUG.US,D,20230215,000000,241.74,245,241.45,244.98,711946,0
+VUG.US,D,20230216,000000,241.1,244.0306,240.24,240.34,731656,0
+VUG.US,D,20230217,000000,238.68,239.06,235.9,238.31,804855,0
+VUG.US,D,20230221,000000,235.13,235.83,232.36,232.43,911184,0
+VUG.US,D,20230222,000000,233.1,234.22,231.4845,232.6,633455,0
+VUG.US,D,20230223,000000,235.24,235.5,231.25,234.54,774061,0
+VUG.US,D,20230224,000000,230.68,231.225,229.08,230.53,706036,0
+VUG.US,D,20230227,000000,232.92,234.05,231.575,232.15,752436,0
+VUG.US,D,20230228,000000,231.66,233.8796,231.411,231.89,682784,0
+VUG.US,D,20230301,000000,231.7,231.915,229.38,230.08,856165,0
+VUG.US,D,20230302,000000,228.71,232.9,228.5,232.31,905361,0
+VUG.US,D,20230303,000000,233.68,237.2165,233.38,237.19,749444,0
+VUG.US,D,20230306,000000,237.92,240.33,237.2681,237.45,727506,0
+VUG.US,D,20230307,000000,237.39,238.12,233.79,234.26,599789,0
+VUG.US,D,20230308,000000,234.44,235.719,233.1,235.09,536962,0
+VUG.US,D,20230309,000000,235.45,237.49,230.33,230.86,1161273,0
+VUG.US,D,20230310,000000,230.9,231.39,225.77,226.75,1766828,0
+VUG.US,D,20230313,000000,225.19,231.05,224,228.18,1371761,0
+VUG.US,D,20230314,000000,231.49,233.91,230.17,233.16,1246340,0
+VUG.US,D,20230315,000000,230.69,233.57,229.14,233.24,1240483,0
+VUG.US,D,20230316,000000,232.56,239.215,231.99,238.98,1289689,0
+VUG.US,D,20230317,000000,239.13,240.45,236.1,237.56,1474410,0
+VUG.US,D,20230320,000000,237.26,238.64,235.81,238.28,1131555,0
+VUG.US,D,20230321,000000,240.02,242.47,239.12,242.12,936984,0
+VUG.US,D,20230322,000000,242.08,245.54,238.45,238.45,1469996,0
+VUG.US,D,20230323,000000,240.73,243.89,238.385,240.4,818518,0
+VUG.US,D,20230324,000000,239.58,241.07,237.8369,241.05,1010300,0
+VUG.US,D,20230327,000000,241.65,242.63,239.2861,239.94,814519,0
+VUG.US,D,20230328,000000,239.73,239.75,237.32,238.94,906714,0
+VUG.US,D,20230329,000000,241.7,243.3099,241.0201,243.07,776833,0
+VUG.US,D,20230330,000000,244.87,245.33,243.6901,245.02,809698,0
+VUG.US,D,20230331,000000,245.59,249.6271,245.395,249.44,699811,0
+VUG.US,D,20230403,000000,247.92,249.39,247.168,249.21,1112658,0
+VUG.US,D,20230404,000000,249.64,250.536,247.6333,248.47,810833,0
+VUG.US,D,20230405,000000,247.63,247.79,244.59,245.81,725582,0
+VUG.US,D,20230406,000000,244.54,247.49,243.405,247.35,1316126,0
+VUG.US,D,20230410,000000,245.26,247.1,243.89,247.1,977726,0
+VUG.US,D,20230411,000000,247,247.21,245.52,246.1,740204,0
+VUG.US,D,20230412,000000,247.68,248.325,244.3,244.59,1123188,0
+VUG.US,D,20230413,000000,245.81,249.7907,245.81,249.53,746037,0
+VUG.US,D,20230414,000000,248.35,250.35,246.864,248.88,619504,0
+VUG.US,D,20230417,000000,248.52,249.44,247.335,249.33,780051,0
+VUG.US,D,20230418,000000,250.88,251.21,248.77,249.58,633503,0
+VUG.US,D,20230419,000000,248.11,250.46,247.86,249.78,673297,0
+VUG.US,D,20230420,000000,247.5,250.0125,247.16,248.2,623713,0
+VUG.US,D,20230421,000000,248.31,249.0083,247.0601,248.53,796221,0
+VUG.US,D,20230424,000000,248.53,249.37,246.53,248.21,574499,0
+VUG.US,D,20230425,000000,246.99,247.2718,242.98,243.06,705088,0
+VUG.US,D,20230426,000000,245.3,246.6999,243.76,244.25,586873,0
+VUG.US,D,20230427,000000,246.3,250.38,246.2574,250.1,649936,0
+VUG.US,D,20230428,000000,249.53,252.07,249,252.03,645193,0
+VUG.US,D,20230501,000000,251.82,252.85,251.2401,251.67,936464,0
+VUG.US,D,20230502,000000,251.56,251.755,247.97,249.5,701438,0
+VUG.US,D,20230503,000000,249.49,252.1,248.05,248.18,599894,0
+VUG.US,D,20230504,000000,247.65,248.33,246.28,246.95,2657456,0
+VUG.US,D,20230505,000000,248.99,252.835,248.99,252.09,596380,0
+VUG.US,D,20230508,000000,252.09,252.97,251.44,252.81,1276368,0
+VUG.US,D,20230509,000000,251.75,252.43,251.48,251.67,703352,0
+VUG.US,D,20230510,000000,253.64,254.95,251.6558,254.3,656159,0
+VUG.US,D,20230511,000000,254.49,254.88,252.914,254.49,781867,0
+VUG.US,D,20230512,000000,255.03,255.2531,252.08,253.66,606857,0
+VUG.US,D,20230515,000000,253.97,254.81,252.83,254.64,682573,0
+VUG.US,D,20230516,000000,253.89,255.3399,253.78,254.26,687830,0
+VUG.US,D,20230517,000000,255.15,257.75,254.31,257.43,918524,0
+VUG.US,D,20230518,000000,257.9,261.73,257.89,261.52,986016,0
+VUG.US,D,20230519,000000,261.63,262.01,260,260.74,641949,0
+VUG.US,D,20230522,000000,260.5,262.275,260.5,261.44,722311,0
+VUG.US,D,20230523,000000,259.84,260.77,256.92,257.4,992937,0
+VUG.US,D,20230524,000000,255.73,257.015,254.6507,255.99,657779,0
+VUG.US,D,20230525,000000,260.83,261.8,259,260.77,803858,0
+VUG.US,D,20230526,000000,261.36,266.325,261.3016,265.68,917199,0
+VUG.US,D,20230530,000000,268.4,269.07,265.56,266.63,1008839,0
+VUG.US,D,20230531,000000,265.27,266.53,263.88,265.06,1680871,0
+VUG.US,D,20230601,000000,264.58,269.1052,264.1301,268.3,1161278,0
+VUG.US,D,20230602,000000,270.42,271.77,269.04,271.31,1267217,0
+VUG.US,D,20230605,000000,270.89,273.09,270.3,270.91,1122138,0
+VUG.US,D,20230606,000000,270.72,271.8808,269.97,271.41,890717,0
+VUG.US,D,20230607,000000,271.54,272.98,266.9,267.33,846024,0
+VUG.US,D,20230608,000000,267.37,270.3768,267.295,269.98,711865,0
+VUG.US,D,20230609,000000,271.04,272.949,269.98,270.81,839865,0
+VUG.US,D,20230612,000000,271.86,274.78,271.25,274.7,709085,0
+VUG.US,D,20230613,000000,276.43,277.22,274.4464,276.64,840630,0
+VUG.US,D,20230614,000000,276.71,278.7299,274.83,277.97,872593,0
+VUG.US,D,20230615,000000,277.04,282.76,276.74,281.67,1057290,0
+VUG.US,D,20230616,000000,283.65,283.65,279.705,279.9,1386837,0
+VUG.US,D,20230620,000000,278.67,280.105,277.2075,279.39,777544,0
+VUG.US,D,20230621,000000,278.59,278.8958,275.4653,276.43,641831,0
+VUG.US,D,20230622,000000,275.41,279.25,275.185,279.22,626392,0
+VUG.US,D,20230623,000000,275.94,278.1,275.2,276.67,605870,0
+VUG.US,D,20230626,000000,276.09,278.1,273.47,273.55,782531,0
+VUG.US,D,20230627,000000,274.82,278.3994,274.3769,277.82,713070,0
+VUG.US,D,20230628,000000,276.93,279.91,276.5464,278.78,1018051,0
+VUG.US,D,20230629,000000,278.64,279.33,277.6255,278.89,617232,0
+VUG.US,D,20230630,000000,281.44,283.53,281.2,282.96,768405,0
+VUG.US,D,20230703,000000,283.1,283.48,282.1918,282.98,556675,0
+VUG.US,D,20230705,000000,281.7,283.805,281.31,283.12,719773,0
+VUG.US,D,20230706,000000,280.17,281.3,278.87,281.06,715701,0
+VUG.US,D,20230707,000000,280.52,283,279.9568,280.14,639626,0
+VUG.US,D,20230710,000000,279.28,280.38,278.06,280.13,687292,0
+VUG.US,D,20230711,000000,280.68,281.91,279.2171,281.61,741805,0
+VUG.US,D,20230712,000000,284.44,285.95,283.43,284.97,977960,0
+VUG.US,D,20230713,000000,287.29,289.5,286.6226,288.96,810208,0
+VUG.US,D,20230714,000000,289.5,291.53,288.65,289.21,664500,0
+VUG.US,D,20230717,000000,289.85,291.87,289.5,291.16,777178,0
+VUG.US,D,20230718,000000,290.77,294.3699,289.4,293.5,938227,0
+VUG.US,D,20230719,000000,294.52,295.07,292.465,293.28,4399453,0
+VUG.US,D,20230720,000000,291.16,292.388,286.86,287.57,1981771,0
+VUG.US,D,20230721,000000,289.17,289.498,286.76,286.97,720108,0
+VUG.US,D,20230724,000000,288.03,288.57,286.3602,287.88,653697,0
+VUG.US,D,20230725,000000,288.04,290.65,288.04,289.63,630513,0
+VUG.US,D,20230726,000000,288.55,290.2307,287.39,289.29,617756,0
+VUG.US,D,20230727,000000,292.82,293.5267,286.5,287.37,759833,0
+VUG.US,D,20230728,000000,290.07,292.46,289.7015,291.86,683565,0
+VUG.US,D,20230731,000000,292.22,292.825,291.2796,292.46,743717,0
+VUG.US,D,20230801,000000,291.54,292.0594,290.3,291.54,637845,0
+VUG.US,D,20230802,000000,288.9,288.9,284.44,285.35,859287,0
+VUG.US,D,20230803,000000,283.24,286.07,283.23,284.7,731681,0
+VUG.US,D,20230804,000000,286.3,287.72,282.82,283.09,972809,0
+VUG.US,D,20230807,000000,284.22,285.26,282.735,285.15,631193,0
+VUG.US,D,20230808,000000,283.96,284.28,281.61,283.96,681675,0
+VUG.US,D,20230809,000000,284.38,284.38,280.4156,281.01,639741,0
+VUG.US,D,20230810,000000,283.11,285.55,280.4714,281.53,704761,0
+VUG.US,D,20230811,000000,279.84,281.32,279,280.01,684490,0
+VUG.US,D,20230814,000000,279.76,283.18,279,283.13,785389,0
+VUG.US,D,20230815,000000,282.06,283.095,279.91,280.3,660771,0
+VUG.US,D,20230816,000000,279.9,281.14,277.895,277.96,701060,0
+VUG.US,D,20230817,000000,278.8,279.09,274.51,275.02,810752,0
+VUG.US,D,20230818,000000,272.24,275.5,271.83,274.65,761861,0
+VUG.US,D,20230821,000000,275.77,278.81,275.11,278.37,658246,0
+VUG.US,D,20230822,000000,280.23,280.28,277.815,278.45,776881,0
+VUG.US,D,20230823,000000,279.08,283.3768,279.08,282.57,651945,0
+VUG.US,D,20230824,000000,284.7,285.32,277.15,277.39,792543,0
+VUG.US,D,20230825,000000,278.03,280.63,275.4499,279.55,724737,0
+VUG.US,D,20230828,000000,281.23,282.0387,279.83,281.58,705180,0
+VUG.US,D,20230829,000000,281.09,287.3082,281.03,287.01,813439,0
+VUG.US,D,20230830,000000,287.418,289.31,286.78,288.88,647533,0
+VUG.US,D,20230831,000000,289.29,290.87,288.785,289.28,592964,0
+VUG.US,D,20230901,000000,291.41,291.744,288.435,289.58,617361,0
+VUG.US,D,20230905,000000,289.11,290.72,288.14,289.63,603933,0
+VUG.US,D,20230906,000000,289.09,289.32,285.415,286.96,635509,0
+VUG.US,D,20230907,000000,283.4,286,282.88,285.45,602473,0
+VUG.US,D,20230908,000000,285.41,287.29,285.03,285.65,474963,0
+VUG.US,D,20230911,000000,287.89,289.07,286.47,288.8,1237858,0
+VUG.US,D,20230912,000000,287.68,288.22,285.2926,285.65,642172,0
+VUG.US,D,20230913,000000,285.34,287.47,284.71,286.41,592545,0
+VUG.US,D,20230914,000000,287.52,288.735,285.9289,288.14,510120,0
+VUG.US,D,20230915,000000,287.23,287.481,283.0589,283.46,636266,0
+VUG.US,D,20230918,000000,282.68,284.47,282.5,283.59,688091,0
+VUG.US,D,20230919,000000,282.62,283.471,280.8,283.12,599322,0
+VUG.US,D,20230920,000000,283.9568,284.0191,278.77,278.83,638865,0
+VUG.US,D,20230921,000000,275.83,276.34,272.82,272.99,990021,0
+VUG.US,D,20230922,000000,274.33,275.72,272.33,272.62,1541607,0
+VUG.US,D,20230925,000000,271.79,274.12,271.29,274.12,679337,0
+VUG.US,D,20230926,000000,272.2,272.52,268.86,269.56,882326,0
+VUG.US,D,20230927,000000,270.5,271.25,267.28,269.95,706174,0
+VUG.US,D,20230928,000000,269.09,273.365,268.56,272.04,743721,0
+VUG.US,D,20230929,000000,274.88,275.6799,271.4,272.31,1002180,0
+VUG.US,D,20231002,000000,272.01,275.424,271.8,274.45,965025,0
+VUG.US,D,20231003,000000,272.73,274,268.36,269.37,865319,0
+VUG.US,D,20231004,000000,269.91,273.64,269.8635,273.12,733413,0
+VUG.US,D,20231005,000000,272.82,273.78,270.3328,273.3,877587,0
+VUG.US,D,20231006,000000,271.29,278.9,271.075,277.93,994836,0
+VUG.US,D,20231009,000000,275.98,279.79,274.99,279.18,1060458,0
+VUG.US,D,20231010,000000,279.49,282.7297,279.13,280.5,654276,0
+VUG.US,D,20231011,000000,281.58,282.95,280.57,282.71,552289,0
+VUG.US,D,20231012,000000,282.97,284.38,279.7317,281.33,808600,0
+VUG.US,D,20231013,000000,281.88,282.45,277.1104,278.19,737343,0
+VUG.US,D,20231016,000000,279.06,282.08,278.94,281.38,763943,0
+VUG.US,D,20231017,000000,278.41,282.04,277.34,280.64,966866,0
+VUG.US,D,20231018,000000,278.57,280.0952,275.29,276.18,632958,0
+VUG.US,D,20231019,000000,276.9976,278.27,273.28,273.92,1059303,0
+VUG.US,D,20231020,000000,273.54,273.82,269.5748,269.78,1572145,0
+VUG.US,D,20231023,000000,268.45,273.15,267.09,270.63,816233,0
+VUG.US,D,20231024,000000,272.01,273.63,270.411,272.95,1004493,0
+VUG.US,D,20231025,000000,270.87,271.27,266.4001,266.78,1198765,0
+VUG.US,D,20231026,000000,266.01,266.54,260.65,261.54,1556997,0
+VUG.US,D,20231027,000000,263.7,265.16,261.46,262.47,788760,0
+VUG.US,D,20231030,000000,264.63,266.8595,263.79,266.05,833517,0
+VUG.US,D,20231031,000000,266.48,267.72,264.555,267.51,687164,0
+VUG.US,D,20231101,000000,267.91,271.8779,267.89,271.64,2767963,0
+VUG.US,D,20231102,000000,274.81,277.0499,274.59,276.89,1334591,0
+VUG.US,D,20231103,000000,277.69,280.75,277.52,279.89,1321096,0
+VUG.US,D,20231106,000000,280.4701,281.55,279.5144,281.49,733337,0
+VUG.US,D,20231107,000000,282.14,284.84,281.4847,284.11,874134,0
+VUG.US,D,20231108,000000,284.82,285.5499,283.38,285.21,772966,0
+VUG.US,D,20231109,000000,285.88,286.3699,282.5931,282.94,658555,0
+VUG.US,D,20231110,000000,283.98,288.6409,283.6404,288.48,754705,0
+VUG.US,D,20231113,000000,287.65,289.1685,286.45,288.34,870232,0
+VUG.US,D,20231114,000000,292.89,295.14,292.85,294.1,1048892,0
+VUG.US,D,20231115,000000,295.56,295.7691,293.1601,294.1,1006297,0
+VUG.US,D,20231116,000000,293.82,295.5,293.61,295.37,871516,0
+VUG.US,D,20231117,000000,295.04,295.63,293.8933,295.12,721993,0
+VUG.US,D,20231120,000000,294.9,298.99,294.9,298.44,969504,0
+VUG.US,D,20231121,000000,297.63,298.28,296.23,297.54,1324762,0
+VUG.US,D,20231122,000000,299.13,300.685,297.97,298.94,747956,0
+VUG.US,D,20231124,000000,298.73,299.07,297.74,298.68,447815,0
+VUG.US,D,20231127,000000,298.15,299.75,297.73,298.46,1031890,0
+VUG.US,D,20231128,000000,297.79,299.7,297.4845,299.19,734610,0
+VUG.US,D,20231129,000000,301.18,301.67,298.59,298.75,918093,0
+VUG.US,D,20231130,000000,299.35,299.7,296.27,298.57,821877,0
+VUG.US,D,20231201,000000,297.88,300.125,297.01,299.62,977902,0
+VUG.US,D,20231204,000000,296.71,297.28,294.34,296.84,1117257,0
+VUG.US,D,20231205,000000,295.63,299.04,295.51,298.24,784401,0
+VUG.US,D,20231206,000000,299.75,300.34,296.41,296.63,803766,0
+VUG.US,D,20231207,000000,298.47,300.45,298.0822,300.19,831576,0
+VUG.US,D,20231208,000000,299.06,302.01,299,301.64,753655,0
+VUG.US,D,20231211,000000,300.38,301.84,299.77,301.84,828504,0
+VUG.US,D,20231212,000000,301.38,304.06,300.87,304.01,854886,0
+VUG.US,D,20231213,000000,304.5148,308.11,304.0962,307.52,838635,0
+VUG.US,D,20231214,000000,308.74,309.265,304.3523,307.07,1024085,0
+VUG.US,D,20231215,000000,306.4,308.76,306.4,307.91,955844,0
+VUG.US,D,20231218,000000,308.67,311,308.25,310.27,962553,0
+VUG.US,D,20231219,000000,310.73,311.98,310.58,311.98,858009,0
+VUG.US,D,20231220,000000,311.8,313.345,307.77,307.89,1006391,0
+VUG.US,D,20231221,000000,309.98,310.76,307.98,310.61,1172952,0
+VUG.US,D,20231222,000000,311.09,311.6983,309.19,310.58,965633,0
+VUG.US,D,20231226,000000,310.65,312.0548,310.65,311.69,687676,0
+VUG.US,D,20231227,000000,311.91,312.32,311,312.04,861622,0
+VUG.US,D,20231228,000000,312.54,313.19,311.93,312.16,1009977,0
+VUG.US,D,20231229,000000,311.95,312.68,309.49,310.88,860190,0
+VUG.US,D,20240102,000000,308.37,308.44,303.6328,305.58,1372080,0
+VUG.US,D,20240103,000000,303.43,304.4662,302.1743,302.49,1285846,0
+VUG.US,D,20240104,000000,301.7,303.77,300.92,301.05,950186,0
+VUG.US,D,20240105,000000,301.32,303.4027,300.28,301.39,964715,0
+VUG.US,D,20240108,000000,302.34,307.9,302.34,307.75,1018728,0
+VUG.US,D,20240109,000000,306.15,309.2746,305.59,308.42,1099700,0
+VUG.US,D,20240110,000000,308.92,312.45,308.91,311.74,793861,0
+VUG.US,D,20240111,000000,313.2,314.26,308.92,312.52,824061,0
+VUG.US,D,20240112,000000,312.93,313.8545,311.72,312.77,785101,0
+VUG.US,D,20240116,000000,311.87,313.6,310.75,312.36,953261,0
+VUG.US,D,20240117,000000,310.04,311.05,307.85,310.98,745529,0
+VUG.US,D,20240118,000000,313.45,315.33,312.1907,315.12,1205432,0
+VUG.US,D,20240119,000000,316.67,320.03,315.7354,319.98,882457,0
+VUG.US,D,20240122,000000,321.48,322.5464,320.2,320.49,1276661,0
+VUG.US,D,20240123,000000,321.16,321.52,319.73,321.49,827188,0
+VUG.US,D,20240124,000000,323.72,325.7,322.47,322.66,1115441,0
+VUG.US,D,20240125,000000,323.72,324.9085,321.49,323.42,866647,0
+VUG.US,D,20240126,000000,322.77,324.34,322.2,322.82,780981,0
+VUG.US,D,20240129,000000,323.18,326.66,322.7716,326.66,998517,0
+VUG.US,D,20240130,000000,326.33,326.76,324.3601,324.6,983240,0
+VUG.US,D,20240131,000000,321.53,322.91,317.59,317.59,950198,0
+VUG.US,D,20240201,000000,319.86,322.76,319.5,322.76,1199061,0
+VUG.US,D,20240202,000000,323.87,330.1161,323.42,329.25,1069579,0
+VUG.US,D,20240205,000000,329.68,329.98,326.587,329.04,1020892,0
+VUG.US,D,20240206,000000,329.8,330.2,326.9471,329.14,755282,0
+VUG.US,D,20240207,000000,330.97,333.68,330.71,333.41,946297,0
+VUG.US,D,20240208,000000,333.45,334.44,333.2564,333.97,1124560,0
+VUG.US,D,20240209,000000,335.52,338.1682,334.92,337.68,786872,0
+VUG.US,D,20240212,000000,337.61,338.68,334.965,335.74,1141575,0
+VUG.US,D,20240213,000000,328.992,333.07,328.5,330.79,2873829,0
+VUG.US,D,20240214,000000,333.38,335.33,331.5,335.14,2158877,0
+VUG.US,D,20240215,000000,334.63,335.67,333.025,335.64,988719,0
+VUG.US,D,20240216,000000,336.02,336.45,332.7008,333.24,915495,0
+VUG.US,D,20240220,000000,331.56,332.24,327.21,329.79,986225,0
+VUG.US,D,20240221,000000,327.37,328.93,326.05,328.93,1219113,0
+VUG.US,D,20240222,000000,335.77,339.83,335.5,339.44,1361333,0
+VUG.US,D,20240223,000000,340.93,341.89,337.7625,338.84,794660,0
+VUG.US,D,20240226,000000,339.41,340.07,337.8,337.92,796149,0
+VUG.US,D,20240227,000000,338.19,338.685,336.27,338.5,627950,0
+VUG.US,D,20240228,000000,337.05,338.2999,336.33,337.53,715499,0
+VUG.US,D,20240229,000000,338.96,340.73,336.6917,340.03,1103512,0
+VUG.US,D,20240301,000000,340.16,343.8099,340.16,343.57,956844,0
+VUG.US,D,20240304,000000,343.04,343.6373,341.7756,342.04,913145,0
+VUG.US,D,20240305,000000,339.73,339.73,334.69,336.56,1008192,0
+VUG.US,D,20240306,000000,339.41,339.91,336.74,338.11,777685,0
+VUG.US,D,20240307,000000,340.37,343.7,339,342.72,951474,0
+VUG.US,D,20240308,000000,343.62,346.51,338.61,339.43,900816,0
+VUG.US,D,20240311,000000,338.44,338.76,336.325,337.57,742441,0
+VUG.US,D,20240312,000000,339.69,343.7,337.34,343.59,1007565,0
+VUG.US,D,20240313,000000,343.11,343.15,340.87,341.97,725222,0
+VUG.US,D,20240314,000000,343.42,343.88,340.11,342.09,666131,0
+VUG.US,D,20240315,000000,338.66,339.83,336.89,338.08,1029117,0
+VUG.US,D,20240318,000000,342.07,344,340.9,341.17,756523,0
+VUG.US,D,20240319,000000,339.96,343.27,338.2314,343.12,704808,0
+VUG.US,D,20240320,000000,343.62,346.7957,342.356,346.61,720672,0
+VUG.US,D,20240321,000000,348.88,348.88,345.72,345.96,792136,0
+VUG.US,D,20240322,000000,345.35,347.099,344.8236,346.27,983617,0
+VUG.US,D,20240325,000000,344.235,346.1999,343.56,345.15,816169,0
+VUG.US,D,20240326,000000,346.55,346.78,343.75,344.29,1226298,0
+VUG.US,D,20240327,000000,345.93,346.405,342.65,345.04,983595,0
+VUG.US,D,20240328,000000,344.58,345.35,343.685,344.2,707573,0
+VUG.US,D,20240401,000000,344.8,346.35,342.72,344.27,953754,0
+VUG.US,D,20240402,000000,340.52,342.03,339.24,341.86,1183412,0
+VUG.US,D,20240403,000000,340.77,344.0699,340.77,342.57,707503,0
+VUG.US,D,20240404,000000,345.27,346.3599,337.6,337.78,1276846,0
+VUG.US,D,20240405,000000,339.46,344.215,339.11,342.78,862280,0
+VUG.US,D,20240408,000000,343.59,344.07,341.71,342.78,1392203,0
+VUG.US,D,20240409,000000,344.05,344.35,339.4401,342.83,1729657,0
+VUG.US,D,20240410,000000,339.15,341.6,339,340.85,923080,0
+VUG.US,D,20240411,000000,342.18,346.7338,340.285,346.14,1761328,0
+VUG.US,D,20240412,000000,343.18,344.37,339.99,341.33,2598887,0
+VUG.US,D,20240415,000000,343.75,343.81,334.5178,334.96,1198021,0
+VUG.US,D,20240416,000000,334.8,336.94,333.78,335.08,2324751,0
+VUG.US,D,20240417,000000,336.54,336.665,330.63,331.93,764965,0
+VUG.US,D,20240418,000000,332,333.65,329.3505,329.9,1045639,0
+VUG.US,D,20240419,000000,328.93,329.28,321.2923,322.46,1271754,0
+VUG.US,D,20240422,000000,324.78,327.629,321.915,325.61,1082990,0
+VUG.US,D,20240423,000000,327.73,331.3722,327.2,331.14,834843,0
+VUG.US,D,20240424,000000,333.79,334.025,329.5133,331.07,792388,0
+VUG.US,D,20240425,000000,323.79,329.4,322.67,329.19,945979,0
+VUG.US,D,20240426,000000,333.77,336.55,332.475,335.18,1437363,0
+VUG.US,D,20240429,000000,337.07,337.14,333.834,336.03,807833,0
+VUG.US,D,20240430,000000,335.16,336.83,329.82,329.82,717594,0
+VUG.US,D,20240501,000000,329.67,335.106,327.7714,328.89,896602,0
+VUG.US,D,20240502,000000,331.71,333.54,328.31,333.2,1064777,0
+VUG.US,D,20240503,000000,339.11,339.88,337.09,338.99,836023,0
+VUG.US,D,20240506,000000,340.4,343.62,339.68,343.54,770660,0
+VUG.US,D,20240507,000000,343.88,344.635,342.6832,343.39,643922,0
+VUG.US,D,20240508,000000,341.59,343.37,341.2801,342.82,612880,0
+VUG.US,D,20240509,000000,342.98,344,341.79,344,531397,0
+VUG.US,D,20240510,000000,344.86,345.68,342.67,343.81,568255,0
+VUG.US,D,20240513,000000,344.7,344.75,342.735,343.82,656626,0
+VUG.US,D,20240514,000000,343.41,346.28,343.325,345.65,689722,0
+VUG.US,D,20240515,000000,347.7,351.41,346.81,351.38,841237,0
+VUG.US,D,20240516,000000,351.32,352.7,350.21,350.32,934324,0
+VUG.US,D,20240517,000000,351.05,351.05,348.81,350.63,635129,0
+VUG.US,D,20240520,000000,350.63,353.06,350.45,352.48,771460,0
+VUG.US,D,20240521,000000,351.63,353.84,351.3,353.84,640691,0
+VUG.US,D,20240522,000000,353.85,354.35,351.25,353.04,740143,0
+VUG.US,D,20240523,000000,356.51,357.28,350.83,351.58,988228,0
+VUG.US,D,20240524,000000,352.98,356,352.23,355.46,938726,0
+VUG.US,D,20240528,000000,356.81,357.59,355.2521,357.39,1603175,0
+VUG.US,D,20240529,000000,354.43,357.47,354.43,356.12,1064910,0
+VUG.US,D,20240530,000000,354.03,354.46,349.54,350.97,889530,0
+VUG.US,D,20240531,000000,351.6,351.67,344.67,350.68,1323290,0
+VUG.US,D,20240603,000000,353.49,354.12,349.4,353.38,1477055,0
+VUG.US,D,20240604,000000,353.34,355.36,352.06,354.89,1088202,0
+VUG.US,D,20240605,000000,357.25,361.21,356.575,361.09,862670,0
+VUG.US,D,20240606,000000,361.99,362.68,360.2942,361.5,937738,0
+VUG.US,D,20240607,000000,361.24,363.24,359.92,361.13,766742,0
+VUG.US,D,20240610,000000,360.44,362.9099,359.61,362.23,725255,0
+VUG.US,D,20240611,000000,362.1,365.93,360.91,365.85,679683,0
+VUG.US,D,20240612,000000,368.94,373.57,368.25,370.79,1020230,0
+VUG.US,D,20240613,000000,372.37,372.69,369.3,371.22,819806,0
+VUG.US,D,20240614,000000,370.92,372.5,370.18,372.5,1080933,0
+VUG.US,D,20240617,000000,372.03,377.2968,371.09,375.55,950581,0
+VUG.US,D,20240618,000000,375.47,376.37,374.56,376.25,1120571,0
+VUG.US,D,20240620,000000,377.75,378.16,372.19,373.75,1353784,0
+VUG.US,D,20240621,000000,374.14,375.35,371.94,373.39,1331420,0
+VUG.US,D,20240624,000000,372.7,374.37,369.61,369.74,886344,0
+VUG.US,D,20240625,000000,371.48,375.14,371.12,374.85,1252566,0
+VUG.US,D,20240626,000000,374.15,376.71,374.15,376.47,745043,0
+VUG.US,D,20240627,000000,375.88,378,375.6232,377.11,943866,0
+VUG.US,D,20240628,000000,377.69,380.26,373.47,374.01,1072842,0
+VUG.US,D,20240701,000000,375.01,377.1,371.705,376.7,1016145,0
+VUG.US,D,20240702,000000,374.86,379.98,374.82,379.95,781741,0
+VUG.US,D,20240703,000000,379.44,382.98,379.42,382.77,616426,0
+VUG.US,D,20240705,000000,382.9,387.62,382.9,387.36,795036,0
+VUG.US,D,20240708,000000,387.91,387.91,386.535,387.4,847664,0
+VUG.US,D,20240709,000000,388.95,389.789,387,388.33,1203714,0
+VUG.US,D,20240710,000000,389.27,392.14,388.12,391.94,837227,0
+VUG.US,D,20240711,000000,391.61,391.93,382.86,383.75,1852660,0
+VUG.US,D,20240712,000000,384.08,389.11,383.53,386.08,1570782,0
+VUG.US,D,20240715,000000,388.21,390.488,385.39,387.04,923903,0
+VUG.US,D,20240716,000000,388.27,388.795,384.72,386.97,1157422,0
+VUG.US,D,20240717,000000,380.13,380.8,375.95,376.39,1258545,0
+VUG.US,D,20240718,000000,379.19,379.215,370.8999,373.38,986475,0
+VUG.US,D,20240719,000000,372.9,375.225,370.3,371.14,680545,0
+VUG.US,D,20240722,000000,375.97,378.028,373.72,376.91,807168,0
+VUG.US,D,20240723,000000,377.28,380.15,376.535,376.87,710117,0
+VUG.US,D,20240724,000000,370.91,371.36,362.03,362.86,1286197,0
+VUG.US,D,20240725,000000,362.6,366.39,355.7,358.68,1162474,0
+VUG.US,D,20240726,000000,361.64,364.2499,359.665,361.72,726935,0
+VUG.US,D,20240729,000000,364.04,365.7,361.195,362.75,785957,0
+VUG.US,D,20240730,000000,363.85,364.805,355.11,358.5,1100243,0
+VUG.US,D,20240731,000000,365.85,368.7873,364.06,367.3,790860,0
+VUG.US,D,20240801,000000,369.28,372.6681,358.0891,361.27,1332414,0
+VUG.US,D,20240802,000000,354.04,356.85,349.41,353.62,1497812,0
+VUG.US,D,20240805,000000,331.13,346.76,330.3,341.08,2423527,0
+VUG.US,D,20240806,000000,343.78,350.81,340.7,345.45,1558475,0
+VUG.US,D,20240807,000000,350.14,352.56,341.87,342.18,1461289,0
+VUG.US,D,20240808,000000,348.03,352.93,344.435,352.45,1251198,0
+VUG.US,D,20240809,000000,351.86,355.86,351.29,354.94,1011799,0
+VUG.US,D,20240812,000000,356.03,358.295,354.31,356.34,743643,0
+VUG.US,D,20240813,000000,359.29,364.37,359.29,364.28,1001720,0
+VUG.US,D,20240814,000000,365.13,366.1,361.5745,365.06,819135,0
+VUG.US,D,20240815,000000,368.62,372.5747,368.105,372.34,847995,0
+VUG.US,D,20240816,000000,371.29,374.115,370.81,373.15,916591,0
+VUG.US,D,20240819,000000,373.57,377.68,372.31,377.68,880576,0
+VUG.US,D,20240820,000000,377.47,379.5769,376.1535,377.3,692958,0
+VUG.US,D,20240821,000000,377.42,380.2395,376.61,379.07,877712,0
+VUG.US,D,20240822,000000,380.48,381.23,372.84,373.51,876197,0
+VUG.US,D,20240823,000000,376.3,379.28,373.93,377.79,727925,0
+VUG.US,D,20240826,000000,377.76,378.81,373.71,375.6,774929,0
+VUG.US,D,20240827,000000,374.17,377.259,372.78,376.73,739018,0
+VUG.US,D,20240828,000000,376.25,376.805,370.29,372.75,1123454,0
+VUG.US,D,20240829,000000,374.37,377.5076,371.1,371.86,852239,0
+VUG.US,D,20240830,000000,374.12,375.72,371,375.55,955348,0
+VUG.US,D,20240903,000000,373.28,373.28,362.41,364.44,1790201,0
+VUG.US,D,20240904,000000,362.05,366,361.11,363.27,780332,0
+VUG.US,D,20240905,000000,362.45,367.1776,361.66,363.61,925404,0
+VUG.US,D,20240906,000000,364.66,365.58,355.28,356.23,1615830,0
+VUG.US,D,20240909,000000,360.06,361.19,357.28,360.66,784476,0
+VUG.US,D,20240910,000000,361.86,363.58,358.86,363.21,868378,0
+VUG.US,D,20240911,000000,364.28,371.16,358.28,370.59,1152299,0
+VUG.US,D,20240912,000000,371.23,374.8199,369.26,374.22,984038,0
+VUG.US,D,20240913,000000,374.2,376.61,373.77,375.65,586490,0
+VUG.US,D,20240916,000000,373.77,374.58,371.89,374.24,969125,0
+VUG.US,D,20240917,000000,376.54,377.5,373,374.3,711072,0
+VUG.US,D,20240918,000000,375.19,378.29,372.745,372.89,852620,0
+VUG.US,D,20240919,000000,381.58,383.58,379.8801,382.04,745171,0
+VUG.US,D,20240920,000000,382.01,382.64,378.89,380.89,679088,0
+VUG.US,D,20240923,000000,381.74,382.65,380.7,381.84,539086,0
+VUG.US,D,20240924,000000,382.94,383.6316,378.9251,383.33,603555,0
+VUG.US,D,20240925,000000,382.96,385.0316,382.93,384.22,613769,0
+VUG.US,D,20240926,000000,387.57,387.65,381.999,384.47,815768,0
+VUG.US,D,20240927,000000,385.06,385.06,381.44,382.32,767523,0
+VUG.US,D,20240930,000000,381.1,384.2948,379.92,383.93,1191892,0
+VUG.US,D,20241001,000000,383.86,383.885,376.3,378.79,1082393,0
+VUG.US,D,20241002,000000,377.79,380.13,375.61,379.2,643715,0
+VUG.US,D,20241003,000000,377.9,381.0986,377.36,379.22,665674,0
+VUG.US,D,20241004,000000,383,383.495,379.46,383.37,668976,0
+VUG.US,D,20241007,000000,382.01,382.83,378.57,379,1180777,0
+VUG.US,D,20241008,000000,381.5,385.65,381.14,385.21,766550,0
+VUG.US,D,20241009,000000,385.4,387.95,384.53,387.68,1454842,0
+VUG.US,D,20241010,000000,386.23,388.7,385.25,387.36,868175,0
+VUG.US,D,20241011,000000,386.78,389.4276,386.28,388.79,927603,0
+VUG.US,D,20241014,000000,390.63,393.11,390.6254,392.15,708415,0
+VUG.US,D,20241015,000000,393.14,393.52,387.17,388.61,1090340,0
+VUG.US,D,20241016,000000,388.33,389.55,385.74,389.22,1399753,0
+VUG.US,D,20241017,000000,393,393.71,389.53,389.7,727372,0
+VUG.US,D,20241018,000000,392.58,392.95,391.0897,392.18,652825,0
+VUG.US,D,20241021,000000,391.38,393.85,390.25,393.85,985787,0
+VUG.US,D,20241022,000000,391.78,394.92,390.85,393.78,846331,0
+VUG.US,D,20241023,000000,392.15,392.48,385.36,388.06,1433860,0
+VUG.US,D,20241024,000000,390.18,391.17,388.55,390.66,1625886,0
+VUG.US,D,20241025,000000,392.42,395.9784,391.66,392.47,1010186,0
+VUG.US,D,20241028,000000,395.46,395.72,392.86,393.12,1249672,0
+VUG.US,D,20241029,000000,393.38,397.185,392.166,396.3,1752160,0
+VUG.US,D,20241030,000000,396,397.16,393.46,394.25,739624,0
+VUG.US,D,20241031,000000,390.3,390.3,382.92,382.92,2585977,0
+VUG.US,D,20241101,000000,384.67,388.67,384.63,385.99,2021113,0
+VUG.US,D,20241104,000000,385.5,387.11,383.7014,384.91,1886828,0
+VUG.US,D,20241105,000000,386.24,390.468,386.01,390.21,828345,0
+VUG.US,D,20241106,000000,397.07,400.28,395.12,399.84,1354374,0
+VUG.US,D,20241107,000000,402.14,407.02,401.755,406.46,1660221,0
+VUG.US,D,20241108,000000,406.5,408.73,406.35,408.08,895914,0
+VUG.US,D,20241111,000000,409.3001,409.5,406.35,408.51,921691,0
+VUG.US,D,20241112,000000,408.295,409.72,406.263,408.8,926755,0
+VUG.US,D,20241113,000000,409.18,410.94,407.24,408.62,1072357,0
+VUG.US,D,20241114,000000,408.62,409.135,405.345,406.13,1717500,0
+VUG.US,D,20241115,000000,402.01,402.36,396,397.83,1051432,0
+VUG.US,D,20241118,000000,397.84,400.97,396.82,399.64,1194410,0
+VUG.US,D,20241119,000000,397.01,403.9499,397.01,403.79,882106,0
+VUG.US,D,20241120,000000,403.74,403.834,398.27,403.47,1006649,0
+VUG.US,D,20241121,000000,406.495,406.67,398.92,403.95,823404,0
+VUG.US,D,20241122,000000,403.71,404.9507,402.31,404.03,724748,0
+VUG.US,D,20241125,000000,407.4,408.07,402.7692,404.7,970491,0
+VUG.US,D,20241126,000000,406.465,408.5599,406.3325,408.08,893469,0
+VUG.US,D,20241127,000000,407.34,407.34,403.48,405.72,823510,0
+VUG.US,D,20241129,000000,406.3225,409.63,405.7408,409.13,747357,0
+VUG.US,D,20241202,000000,410.02,413.38,409.81,412.87,1487757,0
+VUG.US,D,20241203,000000,412.05,414.99,411.475,414.88,1022690,0
+VUG.US,D,20241204,000000,417.57,421.326,417.21,421.06,1905682,0
+VUG.US,D,20241205,000000,421.34,422.01,420.11,420.41,1079902,0
+VUG.US,D,20241206,000000,421.45,423.85,421.0728,423.26,1489235,0
+VUG.US,D,20241209,000000,422.8,422.856,419.07,420.4,919549,0
+VUG.US,D,20241210,000000,421.83,423.96,418.9024,419.94,1416464,0
+VUG.US,D,20241211,000000,422.86,427.45,422.76,426.91,1069193,0
+VUG.US,D,20241212,000000,425.335,426.625,424.15,424.33,1076311,0
+VUG.US,D,20241213,000000,425.7,427.01,421.78,423.72,1225575,0
+VUG.US,D,20241216,000000,425.45,428.69,424.57,428.11,1048224,0
+VUG.US,D,20241217,000000,426.49,427.82,424.71,426.93,1081094,0
+VUG.US,D,20241218,000000,426.6,428.6296,411.59,412.57,1411211,0
+VUG.US,D,20241219,000000,417.01,417.815,412.7301,413.31,1375739,0
+VUG.US,D,20241220,000000,409.71,421.52,408.83,417.78,1255299,0
+VUG.US,D,20241223,000000,418.3021,421.02,414.89,420.55,1477946,0
+VUG.US,D,20241224,000000,422.105,426.23,421.515,426.22,913007,0
+VUG.US,D,20241226,000000,425.0389,426.67,423.08,425.56,1018366,0
+VUG.US,D,20241227,000000,422.3618,422.95,415.59,419.46,1286650,0
+VUG.US,D,20241230,000000,412.73,417.24,411.28,414.19,1109120,0
+VUG.US,D,20241231,000000,415.39,415.75,409.6503,410.44,2317034,0
+VUG.US,D,20250102,000000,412.51,414.645,405.61,409.64,1505929,0
+VUG.US,D,20250103,000000,412.1535,416.8437,411.45,416.5,944505,0
+VUG.US,D,20250106,000000,421.505,424.07,419.3448,421.21,1513673,0
+VUG.US,D,20250107,000000,422.86,423.08,411.58,413.07,1334788,0
+VUG.US,D,20250108,000000,413.5,415.25,410.21,413.69,1103954,0
+VUG.US,D,20250110,000000,410.78,411.11,404.25,407.33,1811926,0
+VUG.US,D,20250113,000000,401.47,405.74,400.36,405.52,1796748,0
+VUG.US,D,20250114,000000,408.12,408.736,401.42,403.83,1908380,0
+VUG.US,D,20250115,000000,410.03,414.42,408.8,413.76,2503336,0
+VUG.US,D,20250116,000000,415.1501,415.42,410.3,410.5,1216111,0
+VUG.US,D,20250117,000000,416.86,417.65,414.1201,415.91,1683826,0
+VUG.US,D,20250121,000000,417.76,418.7699,413.94,418.41,1480217,0
+VUG.US,D,20250122,000000,422.61,425.6532,421.65,424.5,1211941,0
+VUG.US,D,20250123,000000,423.01,426.1,422.41,426.08,1041025,0
+VUG.US,D,20250124,000000,426.69,427.684,422.78,424.02,877512,0
+VUG.US,D,20250127,000000,408.53,415.39,408.52,412.93,1714123,0
+VUG.US,D,20250128,000000,415.3,423,412.29,422.14,1029148,0
+VUG.US,D,20250129,000000,420.875,421,416.23,419.38,1055388,0
+VUG.US,D,20250130,000000,419.905,422.14,415.47,419.95,1029369,0
+VUG.US,D,20250131,000000,423.7129,425.7781,417.426,418.35,1009329,0
+VUG.US,D,20250203,000000,410.08,416.56,408.47,414.22,2085615,0
+VUG.US,D,20250204,000000,414.9554,419.59,414.81,419.59,942933,0
+VUG.US,D,20250205,000000,416.89,420.36,416.02,420.33,1117621,0
+VUG.US,D,20250206,000000,420.84,423.36,420.1501,423.21,1029180,0
+VUG.US,D,20250207,000000,423.47,425.48,418.11,418.82,1030960,0
+VUG.US,D,20250210,000000,421.375,423.9751,421.36,422.73,1172590,0
+VUG.US,D,20250211,000000,420.685,423.26,420,421.93,1205987,0
+VUG.US,D,20250212,000000,417.06,422.13,416.63,421.44,898277,0
+VUG.US,D,20250213,000000,421.76,426.88,420.96,426.77,1165155,0
+VUG.US,D,20250214,000000,426.485,428,425.995,427.52,717637,0
+VUG.US,D,20250218,000000,429.11,429.11,424.76,427.5,998431,0
+VUG.US,D,20250219,000000,426.89,428.43,424.855,427.61,789233,0
+VUG.US,D,20250220,000000,427,427.19,422,425.43,1190974,0
+VUG.US,D,20250221,000000,426.01,426.0899,415.61,416.02,1065036,0
+VUG.US,D,20250224,000000,417.38,418.01,411.0103,411.89,1193934,0
+VUG.US,D,20250225,000000,411.01,411.29,403.27,407.34,1215876,0
+VUG.US,D,20250226,000000,409.31,413.2,406.505,408.87,1095758,0
+VUG.US,D,20250227,000000,412.348,412.6466,398.25,398.6,1167720,0
+VUG.US,D,20250228,000000,397.84,405.99,395.26,405.73,1981011,0
+VUG.US,D,20250303,000000,407,408.6565,392.86,395.86,2107913,0
+VUG.US,D,20250304,000000,391.68,400.08,386.93,393.47,1908577,0
+VUG.US,D,20250305,000000,393.53,400.3,390.45,399.24,1505803,0
+VUG.US,D,20250306,000000,392.01,396.51,386.02,387.86,1733578,0
+VUG.US,D,20250307,000000,386.345,390.5268,379.535,388.71,1489548,0
+VUG.US,D,20250310,000000,381.07,381.43,369.1885,372.9,2272077,0
+VUG.US,D,20250311,000000,371.8718,377.4899,368.02,371.8,2785163,0
+VUG.US,D,20250312,000000,378.48,380.3,372.06,376.91,3783547,0
+VUG.US,D,20250313,000000,376.035,376.37,367.67,369.1,2352724,0
+VUG.US,D,20250314,000000,373.09,378.86,372.6451,378.33,1857002,0
+VUG.US,D,20250317,000000,378.13,382.035,376.03,379.56,1878841,0
+VUG.US,D,20250318,000000,377,377.13,371.39,373.34,1801884,0
+VUG.US,D,20250319,000000,375.32,382.66,374.45,379.06,1447893,0
+VUG.US,D,20250320,000000,376.03,382.91,375.6954,378.14,1161579,0
+VUG.US,D,20250321,000000,374.3,380.76,373.5,380.36,2082551,0
+VUG.US,D,20250324,000000,386.17,389.94,385.555,389.2,1113824,0
+VUG.US,D,20250325,000000,390.17,391.97,389.2,391.7,2339055,0
+VUG.US,D,20250326,000000,390.715,390.75,381.7113,383.03,936785,0
+VUG.US,D,20250327,000000,381.24,384.37,378.945,380.59,981907,0
+VUG.US,D,20250328,000000,378.5,379.81,369.5401,370.43,2369747,0
+VUG.US,D,20250331,000000,364,371.61,360.17,370.82,1832381,0
+VUG.US,D,20250401,000000,369.45,375.115,367.63,374.17,2520281,0
+VUG.US,D,20250402,000000,368.85,379.95,368.5,377.29,1277374,0
+VUG.US,D,20250403,000000,359.58,362.33,355.11,355.58,2873605,0
+VUG.US,D,20250404,000000,344.94,346.87,333.78,334.02,5173805,0
+VUG.US,D,20250407,000000,319.7789,349.18,316.1442,334.42,5388837,0
+VUG.US,D,20250408,000000,348.455,351,323.795,329.49,3560563,0
+VUG.US,D,20250409,000000,328.89,369.8,327.9208,367.8,4992890,0
+VUG.US,D,20250410,000000,358.09,359.6599,341.77,353.29,2960208,0
+VUG.US,D,20250411,000000,351.51,361.2659,349.7293,360.2,2032579,0
+VUG.US,D,20250414,000000,368.8,369.08,358.765,362.58,1765747,0
+VUG.US,D,20250415,000000,362.59,365.4599,361,362.26,1460888,0
+VUG.US,D,20250416,000000,355.157,358.0399,346.5101,351.21,1688731,0
+VUG.US,D,20250417,000000,354.45,355.11,349.855,352.14,1261546,0
+VUG.US,D,20250421,000000,346.3,347.4381,337.88,342.44,2407698,0
+VUG.US,D,20250422,000000,346.62,353.85,345.3256,351.63,1566523,0
+VUG.US,D,20250423,000000,364.2,367.4853,358.97,360.45,1393040,0
+VUG.US,D,20250424,000000,362.2899,371.35,361.68,370.92,925543,0
+VUG.US,D,20250425,000000,371.9579,377.1,370.5501,376.48,1425919,0
+VUG.US,D,20250428,000000,377.085,378.26,371.1847,376,1011439,0
+VUG.US,D,20250429,000000,374.4736,379.46,374.415,378.75,961405,0
+VUG.US,D,20250430,000000,371.03,379.9,368.32,378.29,1485297,0
+VUG.US,D,20250501,000000,385.4,388.705,383.48,383.84,1011331,0
+VUG.US,D,20250502,000000,388.2486,390.9677,386.1734,389.3,1163009,0
+VUG.US,D,20250505,000000,386.14,389.75,385.935,387.13,1043942,0
+VUG.US,D,20250506,000000,382.0018,386.4,381.49,383.66,878276,0
+VUG.US,D,20250507,000000,384.36,386.5,379.85,384.67,1237612,0
+VUG.US,D,20250508,000000,388.31,391.6369,385.05,387.98,1060602,0
+VUG.US,D,20250509,000000,389.31,390.631,385.985,387.74,772597,0
+VUG.US,D,20250512,000000,402.62,403.93,398.22,403.93,1247599,0
+VUG.US,D,20250513,000000,405.8654,411.894,404.63,410.5,1768707,0
+VUG.US,D,20250514,000000,412.01,414.24,411.175,413.57,1189511,0
+VUG.US,D,20250515,000000,411.785,415.1858,410.2307,413.1,988538,0
+VUG.US,D,20250516,000000,414.545,415.34,411.6301,415.34,749423,0
+VUG.US,D,20250519,000000,409.23,415.955,408.56,415.49,1027299,0
+VUG.US,D,20250520,000000,413.7296,414.31,410.75,413.49,1055287,0
+VUG.US,D,20250521,000000,410.2,415.2347,405.81,407.34,945057,0
+VUG.US,D,20250522,000000,407.61,411.452,406.835,408.5,959016,0
+VUG.US,D,20250523,000000,402,406.71,401.88,404.39,923073,0
+VUG.US,D,20250527,000000,410,414.3922,409.19,414.05,934299,0
+VUG.US,D,20250528,000000,414.69,415.915,411.95,412.46,908338,0
+VUG.US,D,20250529,000000,418.04,418.34,411.55,413.53,1152865,0
+VUG.US,D,20250530,000000,412.61,414.375,407.46,413.14,1007108,0
+VUG.US,D,20250602,000000,411.6,416.36,410.525,416.13,1259164,0
+VUG.US,D,20250603,000000,416.37,420.23,415.92,419.19,1176677,0
+VUG.US,D,20250604,000000,419.98,421.43,418.77,420.69,1142564,0
+VUG.US,D,20250605,000000,421.72,423.91,416,417.67,960516,0
+VUG.US,D,20250606,000000,421.86,423.6033,420.55,421.99,837959,0
+VUG.US,D,20250609,000000,422.34,423.34,421.06,422.37,958054,0
+VUG.US,D,20250610,000000,422.75,424.91,420.4909,424.68,942256,0
+VUG.US,D,20250611,000000,425.67,426.9,421.9,423.29,1031635,0
+VUG.US,D,20250612,000000,421.96,424.81,421.815,424.14,1039927,0
+VUG.US,D,20250613,000000,418.75,422.12,417.18,418.33,1147181,0
+VUG.US,D,20250616,000000,420.99,425,420.82,423.63,868850,0
+VUG.US,D,20250617,000000,421.93,423.13,419.43,420.27,871927,0
+VUG.US,D,20250618,000000,420.71,422.81,418.595,419.6,1158324,0
+VUG.US,D,20250620,000000,421.43,422.39,416.07,417.45,912744,0
+VUG.US,D,20250623,000000,417.5,422.45,415.62,422.06,1012688,0
+VUG.US,D,20250624,000000,426.6536,429.08,425.57,428.36,956441,0
+VUG.US,D,20250625,000000,430.555,431.6,428.71,430.27,877044,0
+VUG.US,D,20250626,000000,431.9095,434.2169,430.1,433.69,805187,0
+VUG.US,D,20250627,000000,434.37,437.105,432.695,436.4,1171861,0
+VUG.US,D,20250630,000000,438.315,439.42,436.09,438.4,1434659,0
+VUG.US,D,20250701,000000,436.76,437.7,432.1171,433.97,1569050,0
+VUG.US,D,20250702,000000,433.645,437.34,433.595,437.26,1181261,0
+VUG.US,D,20250703,000000,439.025,442.41,439.025,441.98,635169,0
+VUG.US,D,20250707,000000,439.839,440.73,436.8019,438.71,1167439,0
+VUG.US,D,20250708,000000,440,440.07,437.4006,438.32,868771,0
+VUG.US,D,20250709,000000,440.0901,443.19,440.08,442.5,775019,0
+VUG.US,D,20250710,000000,442.86,443.33,439.64,442.38,751303,0
+VUG.US,D,20250711,000000,440.47,442.8314,439.98,441.63,724037,0
+VUG.US,D,20250714,000000,441.445,443.9299,439.9,443.22,626837,0
+VUG.US,D,20250715,000000,446.77,447,444.1,444.16,1127409,0
+VUG.US,D,20250716,000000,445.0085,445.8361,440.95,445.42,887536,0
+VUG.US,D,20250717,000000,445.79,448.54,445.1,448.08,862421,0
+VUG.US,D,20250718,000000,449.64,450,447,448.39,894134,0
+VUG.US,D,20250721,000000,449.07,451.83,449.01,450,780086,0
+VUG.US,D,20250722,000000,450.325,450.325,444.67,447.28,942986,0
+VUG.US,D,20250723,000000,448.95,450.4,446.81,450.4,869160,0
+VUG.US,D,20250724,000000,452.13,453.3,450.65,452.27,883576,0
+VUG.US,D,20250725,000000,452.869,455.3096,452.4476,454.23,770367,0
+VUG.US,D,20250728,000000,455.2,456.4799,454.5,455.94,786560,0
+VUG.US,D,20250729,000000,457.26,458.05,453.385,453.79,789666,0
+VUG.US,D,20250730,000000,454.965,456.44,451.9802,454.82,836823,0
+VUG.US,D,20250731,000000,462.83,462.8544,454.13,455.18,1297723,0
+VUG.US,D,20250801,000000,449.1,449.52,442.97,445.04,1301700,0
+VUG.US,D,20250804,000000,448.955,453.63,448.62,453.6,1006187,0
+VUG.US,D,20250805,000000,454.01,454.7081,449.18,449.69,818824,0
+VUG.US,D,20250806,000000,450.29,456.03,450.12,455.78,1064230,0
+VUG.US,D,20250807,000000,458.5,459.43,451.89,455.71,934645,0
+VUG.US,D,20250808,000000,456.72,459.5766,456.26,459.14,801072,0
+VUG.US,D,20250811,000000,459.085,461.4355,457.03,458.2,928344,0
+VUG.US,D,20250812,000000,459.9204,463.058,457.35,462.96,763033,0
+VUG.US,D,20250813,000000,464.72,465.6287,461.5,462.86,927961,0
+VUG.US,D,20250814,000000,461.7,464.7,461.53,463.53,725329,0
+VUG.US,D,20250815,000000,463.75,464.11,460.7106,462.05,742220,0
+VUG.US,D,20250818,000000,461.525,462.44,460.39,462.13,752698,0
+VUG.US,D,20250819,000000,461.9019,461.9019,454.7807,455.63,886216,0
+VUG.US,D,20250820,000000,454.89,454.96,447.26,453.05,874175,0
+VUG.US,D,20250821,000000,451.89,453.59,449.36,451.18,1780074,0
+VUG.US,D,20250822,000000,452.0184,459.86,450.91,458.42,786908,0
+VUG.US,D,20250825,000000,457.53,460.194,456.51,457.62,684979,0
+VUG.US,D,20250826,000000,457.34,460.3473,456.518,460.15,750257,0
+VUG.US,D,20250827,000000,460.01,461.7999,458.8775,461.06,779189,0
+VUG.US,D,20250828,000000,461.31,464.849,460.31,463.98,638598,0
+VUG.US,D,20250829,000000,462.38,462.48,457.5,458.62,703401,0
+VUG.US,D,20250902,000000,451.51,455.2,449.6744,454.96,1240190,0
+VUG.US,D,20250903,000000,458.8056,461.02,457.055,459.92,1273911,0
+VUG.US,D,20250904,000000,460.1,464.1,459.095,464.01,828875,0
+VUG.US,D,20250905,000000,467.22,467.5,459.295,462.6,803913,0
+VUG.US,D,20250908,000000,465.12,467.27,464.935,465.57,818488,0
+VUG.US,D,20250909,000000,466.43,467.55,464.36,467.27,857009,0
+VUG.US,D,20250910,000000,470.125,470.23,465.821,467.21,963150,0
+VUG.US,D,20250911,000000,469.32,470.4,467.53,469.89,781504,0
+VUG.US,D,20250912,000000,470.51,472.54,469.52,471.51,969941,0
+VUG.US,D,20250915,000000,473.37,476.2484,473.37,476.21,1033881,0
+VUG.US,D,20250916,000000,476.78,476.835,475.1394,475.42,881643,0
+VUG.US,D,20250917,000000,474.97,475.48,469.25,473.58,962346,0
+VUG.US,D,20250918,000000,476.5,478.39,474.8164,476.07,793794,0
+VUG.US,D,20250919,000000,478.4864,480.78,477.29,480.42,697322,0
+VUG.US,D,20250922,000000,479.5,484.21,479.5,484.08,907519,0
+VUG.US,D,20250923,000000,483.875,483.9,477.88,478.98,987782,0
+VUG.US,D,20250924,000000,480.21,480.628,474.866,476.91,726027,0
+VUG.US,D,20250925,000000,473.365,475.73,470.39,474.28,763451,0
+VUG.US,D,20250926,000000,475.36,476.76,472.61,476.43,702605,0
+VUG.US,D,20250929,000000,478.32,480.5,476.89,478.05,3177390,0
+VUG.US,D,20250930,000000,477.73,480.07,475.91,479.61,1897251,0
+VUG.US,D,20251001,000000,477.06,482.68,476.68,481.86,1024485,0
+VUG.US,D,20251002,000000,484.715,484.7658,481.11,483.28,1071328,0
+VUG.US,D,20251003,000000,483.6,484.2595,479.6704,481.44,980088,0
+VUG.US,D,20251006,000000,484,486.08,482.2775,485.01,932250,0
+VUG.US,D,20251007,000000,485.709,485.9,480.5184,482.11,1065554,0
+VUG.US,D,20251008,000000,482.83,487.09,482.83,487.09,753920,0
+VUG.US,D,20251009,000000,487.255,487.32,484.1301,486.51,751397,0
+VUG.US,D,20251010,000000,487,488.51,470.27,470.44,1236249,0
+VUG.US,D,20251013,000000,478.2,480.3599,476,479.63,822494,0
+VUG.US,D,20251014,000000,474.34,479.37,469.81,475.89,1172932,0
+VUG.US,D,20251015,000000,480.21,482.2506,473.655,478.48,920715,0
+VUG.US,D,20251016,000000,480.06,482.36,472.7,476.08,943180,0
+VUG.US,D,20251017,000000,473.86,479.56,472.62,478.24,984263,0
+VUG.US,D,20251020,000000,481,485.45,480.95,484.7,821740,0
+VUG.US,D,20251021,000000,484.245,485.57,483.075,484.49,739968,0
+VUG.US,D,20251022,000000,485.205,485.53,476.77,480.97,1388106,0
+VUG.US,D,20251023,000000,481,485.7299,480.94,484.96,1809294,0
+VUG.US,D,20251024,000000,488.595,491.05,488.09,489.62,736790,0
+VUG.US,D,20251027,000000,495.87,498.63,495.135,498.28,916567,0
+VUG.US,D,20251028,000000,501,503.7399,499.21,502.07,2096046,0
+VUG.US,D,20251029,000000,504.765,505.38,499.84,504.26,1451262,0
+VUG.US,D,20251030,000000,500.98,501.93,496.3,496.34,1713025,0
+VUG.US,D,20251031,000000,503.73,503.73,497.1401,498.85,1786408,0
+VUG.US,D,20251103,000000,503.3587,504.0555,499.94,501.84,1465965,0
+VUG.US,D,20251104,000000,494.65,498.0286,492.38,493.47,1211108,0
+VUG.US,D,20251105,000000,492.48,497.25,491.11,494.02,819127,0
+VUG.US,D,20251106,000000,493.17,493.56,484.371,485.84,1472310,0
+VUG.US,D,20251107,000000,482.73,484.72,475.8,484.48,1123306,0
+VUG.US,D,20251110,000000,491.74,496.47,490.67,495.66,1101332,0
+VUG.US,D,20251111,000000,493.29,495.47,491.3811,494.9,905189,0
+VUG.US,D,20251112,000000,497.07,497.69,490.81,493.47,775473,0
+VUG.US,D,20251113,000000,490.44,490.87,481.46,482.88,1842394,0
+VUG.US,D,20251114,000000,475.92,487.14,474.3267,483.52,1057759,0
+VUG.US,D,20251117,000000,481.045,485.72,476.05,479.29,1006542,0
+VUG.US,D,20251118,000000,475.905,478.14,469.38,473.27,1642257,0
+VUG.US,D,20251119,000000,474.21,480.78,472.6,476.59,1220376,0
+VUG.US,D,20251120,000000,486.38,488.34,466.18,467,1503995,0
+VUG.US,D,20251121,000000,468.42,475.24,462.93,469.92,1202113,0
+VUG.US,D,20251124,000000,473.79,482.15,473.77,476.36,2326095,0
+VUG.US,D,20251125,000000,479.85,485.85,475.36,484.95,1319741,0
+VUG.US,D,20251126,000000,487.6,489.8389,485.81,488.38,960214,0
+VUG.US,D,20251128,000000,489.545,490.84,488.63,490.84,429294,0
+VUG.US,D,20251201,000000,486.44,490.705,485.5801,488.86,1202075,0
+VUG.US,D,20251202,000000,491.245,494.16,489.604,491.53,1010289,0
+VUG.US,D,20251203,000000,490.01,492.7443,488.365,491.81,713788,0
+VUG.US,D,20251204,000000,493.55,493.74,489.48,491.86,1216647,0
+VUG.US,D,20251205,000000,493.38,496.0485,492.58,494.09,799526,0
+VUG.US,D,20251208,000000,495.105,495.77,491.2,493.14,786748,0
+VUG.US,D,20251209,000000,492.21,493.94,491.185,493.04,813186,0
+VUG.US,D,20251210,000000,492.12,495.07,489.8,493.28,868147,0
+VUG.US,D,20251211,000000,491.15,493.2883,486.805,493.02,814496,0
+VUG.US,D,20251212,000000,491.39,492.1776,482.94,485.26,1145756,0
+VUG.US,D,20251215,000000,488.45,488.5893,481.66,482.86,1214706,0
+VUG.US,D,20251216,000000,481.12,485.17,479.85,484.04,987999,0
+VUG.US,D,20251217,000000,484.65,484.94,475.39,475.56,993269,0
+VUG.US,D,20251218,000000,481.5,484.81,479.6016,481.93,945136,0
+VUG.US,D,20251219,000000,484.375,488.59,484.01,488.59,1473178,0
+VUG.US,D,20251222,000000,491.545,491.545,489.07,490.6,1025487,0
+VUG.US,D,20251223,000000,489.43,494.0575,489.43,494.02,1059845,0
+VUG.US,D,20251224,000000,493.04,495.29,493.04,495.07,569194,0
+VUG.US,D,20251226,000000,495.5,496.5496,494.3983,495.06,668573,0
+VUG.US,D,20251229,000000,492,493.58,490.93,492.54,938385,0
+VUG.US,D,20251230,000000,491.925,493.405,491.43,491.69,786296,0
+VUG.US,D,20251231,000000,492,492.43,487.77,487.86,840705,0
+VUG.US,D,20260102,000000,491.965,494,483.75,486.2,1797303,0
+VUG.US,D,20260105,000000,489.38,490.7999,487.72,488.45,2022771,0
+VUG.US,D,20260106,000000,489.2,490.5593,487.4,490.23,1931706,0
+VUG.US,D,20260107,000000,490.78,494.8899,489.75,491.49,1435769,0
+VUG.US,D,20260108,000000,491.215,491.48,486.31,488.15,1303519,0
+VUG.US,D,20260109,000000,488.68,492.1,486.76,491.03,1359820,0
+VUG.US,D,20260112,000000,488.225,494.0101,488.225,492.53,1069945,0
+VUG.US,D,20260113,000000,492.1,493.68,488.72,491.24,7915842,0
+VUG.US,D,20260114,000000,488.11,488.61,481.42,485.13,1615477,0
+VUG.US,D,20260115,000000,489.26,489.53,484.66,485.59,1821739,0
+VUG.US,D,20260116,000000,487.846,488.19,483.89,485.09,1548209,0
+VUG.US,D,20260120,000000,476.095,478.71,471.7,472.57,2010771,0
+VUG.US,D,20260121,000000,473.58,480.59,471.4201,477.05,1921773,0
+VUG.US,D,20260122,000000,481.68,482.3171,478.88,480.99,1610288,0
+VUG.US,D,20260123,000000,481.12,485.5,480.14,483.5,1696202,0
+VUG.US,D,20260126,000000,483.91,488.47,483.63,486.78,1248728,0
+VUG.US,D,20260127,000000,489.06,491.66,488.37,489.9,1030083,0
+VUG.US,D,20260128,000000,491.68,491.98,487.59,489.63,1539737,0
+VUG.US,D,20260129,000000,488.36,488.685,475.98,485.13,2499364,0
+VUG.US,D,20260130,000000,483.135,485.05,479.31,481.55,1854416,0
+VUG.US,D,20260202,000000,479.75,484.91,479.48,482.82,1632523,0
+VUG.US,D,20260203,000000,483.4537,483.98,469.3901,473.45,1971302,0
+VUG.US,D,20260204,000000,472.99,473.51,462.73,467.37,2284842,0
+VUG.US,D,20260205,000000,461.98,464.7169,456.95,458.88,2407786,0
+VUG.US,D,20260206,000000,461.7,469.84,460.8,468.59,2072960,0
+VUG.US,D,20260209,000000,468.075,475.1,466.5,473.39,1242769,0
+VUG.US,D,20260210,000000,474.53,475.42357,470.8801,471.1,1211902,0
+VUG.US,D,20260211,000000,474.99,475.16,466.8243,469.03,1174091,0
+VUG.US,D,20260212,000000,470.955,471.43,459.165,460.15,2212885,0
+VUG.US,D,20260213,000000,461.115,462.38,456.6,457.98,2233413,0
+VUG.US,D,20260217,000000,456.41,461.84,452.67,459.53,2269391,0
+VUG.US,D,20260218,000000,460.37,465.2427,459.52,462.39,1475178,0
diff --git a/daily/us/nyse etfs/2/wbig.us.txt b/daily/us/nyse etfs/2/wbig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5644d9988193a7ce03405c4b648c16273b85c2f6
--- /dev/null
+++ b/daily/us/nyse etfs/2/wbig.us.txt	
@@ -0,0 +1,2876 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WBIG.US,D,20140829,000000,23.204,23.204,23.177,23.186,54004,0
+WBIG.US,D,20140902,000000,23.103,23.168,23.103,23.168,27567,0
+WBIG.US,D,20140903,000000,23.186,23.186,23.148,23.177,63119,0
+WBIG.US,D,20140904,000000,23.186,23.186,23.158,23.158,2492,0
+WBIG.US,D,20140905,000000,23.177,23.23,23.168,23.23,10526,0
+WBIG.US,D,20140908,000000,23.221,23.245,23.212,23.245,108425,0
+WBIG.US,D,20140909,000000,23.139,23.186,23.139,23.168,3619,0
+WBIG.US,D,20140910,000000,23.112,23.112,23.054,23.054,9087,0
+WBIG.US,D,20140911,000000,23.054,23.121,23.054,23.084,13183,0
+WBIG.US,D,20140912,000000,22.922,22.932,22.922,22.932,1579,0
+WBIG.US,D,20140915,000000,22.932,22.989,22.932,22.979,10445,0
+WBIG.US,D,20140916,000000,23.074,23.093,23.025,23.025,5308,0
+WBIG.US,D,20140917,000000,23.017,23.017,22.95,23.017,3361,0
+WBIG.US,D,20140918,000000,23.093,23.093,23.093,23.093,951,0
+WBIG.US,D,20140919,000000,23.064,23.158,23.064,23.112,6465,0
+WBIG.US,D,20140922,000000,23.044,23.044,22.969,22.969,4676,0
+WBIG.US,D,20140923,000000,22.979,22.979,22.905,22.905,2640,0
+WBIG.US,D,20140924,000000,22.932,23.008,22.932,23.008,2889,0
+WBIG.US,D,20140925,000000,22.896,22.896,22.814,22.859,2413,0
+WBIG.US,D,20140926,000000,22.868,22.95,22.868,22.95,5122,0
+WBIG.US,D,20140929,000000,22.922,22.941,22.913,22.941,32297,0
+WBIG.US,D,20140930,000000,22.922,22.922,22.896,22.922,10417,0
+WBIG.US,D,20141001,000000,22.72,22.72,22.72,22.72,3835,0
+WBIG.US,D,20141002,000000,22.656,22.683,22.656,22.664,3180,0
+WBIG.US,D,20141003,000000,22.72,22.749,22.72,22.749,2902,0
+WBIG.US,D,20141006,000000,22.674,22.72,22.674,22.71,10477,0
+WBIG.US,D,20141007,000000,22.628,22.691,22.528,22.528,10476,0
+WBIG.US,D,20141008,000000,22.528,22.565,22.47,22.565,11894,0
+WBIG.US,D,20141009,000000,22.536,22.536,22.536,22.536,2468,0
+WBIG.US,D,20141010,000000,22.5,22.509,22.49,22.49,4491,0
+WBIG.US,D,20141013,000000,22.518,22.518,22.5,22.5,8302,0
+WBIG.US,D,20141014,000000,22.509,22.536,22.509,22.536,4328,0
+WBIG.US,D,20141015,000000,22.509,22.509,22.443,22.509,13618,0
+WBIG.US,D,20141016,000000,22.536,22.565,22.536,22.545,7272,0
+WBIG.US,D,20141017,000000,22.518,22.528,22.509,22.509,4836,0
+WBIG.US,D,20141020,000000,22.49,22.5,22.48,22.5,3718,0
+WBIG.US,D,20141021,000000,22.585,22.611,22.575,22.611,10706,0
+WBIG.US,D,20141022,000000,22.62,22.62,22.555,22.565,3206,0
+WBIG.US,D,20141023,000000,22.601,22.611,22.575,22.611,1878,0
+WBIG.US,D,20141024,000000,22.593,22.601,22.565,22.601,5261,0
+WBIG.US,D,20141027,000000,22.585,22.593,22.585,22.593,4851,0
+WBIG.US,D,20141028,000000,22.593,22.593,22.565,22.593,4678,0
+WBIG.US,D,20141029,000000,22.585,22.585,22.545,22.575,9638,0
+WBIG.US,D,20141030,000000,22.593,22.611,22.518,22.593,4249,0
+WBIG.US,D,20141031,000000,22.729,22.729,22.683,22.71,8681,0
+WBIG.US,D,20141103,000000,22.674,22.72,22.664,22.7,56135,0
+WBIG.US,D,20141104,000000,22.749,22.749,22.575,22.611,67839,0
+WBIG.US,D,20141105,000000,22.611,22.646,22.585,22.628,23769,0
+WBIG.US,D,20141106,000000,22.545,22.611,22.545,22.611,3354,0
+WBIG.US,D,20141107,000000,22.62,22.656,22.62,22.638,10469,0
+WBIG.US,D,20141110,000000,22.638,22.664,22.628,22.628,3895,0
+WBIG.US,D,20141111,000000,22.664,22.664,22.638,22.638,1700,0
+WBIG.US,D,20141112,000000,22.691,22.729,22.683,22.729,4033,0
+WBIG.US,D,20141113,000000,22.749,22.805,22.749,22.805,12763,0
+WBIG.US,D,20141114,000000,22.785,22.785,22.749,22.785,9704,0
+WBIG.US,D,20141117,000000,22.749,22.785,22.749,22.785,11923,0
+WBIG.US,D,20141118,000000,22.832,22.886,22.814,22.886,8097,0
+WBIG.US,D,20141119,000000,22.85,22.896,22.85,22.859,9999,0
+WBIG.US,D,20141120,000000,22.868,22.905,22.868,22.896,8716,0
+WBIG.US,D,20141121,000000,22.969,23.008,22.969,23.008,3942,0
+WBIG.US,D,20141124,000000,23.025,23.064,23.025,23.064,10321,0
+WBIG.US,D,20141125,000000,23.084,23.103,23.084,23.093,5035,0
+WBIG.US,D,20141126,000000,23.064,23.103,23.064,23.103,4655,0
+WBIG.US,D,20141128,000000,23.044,23.044,23.017,23.034,5700,0
+WBIG.US,D,20141201,000000,22.823,22.85,22.823,22.85,10223,0
+WBIG.US,D,20141202,000000,22.842,22.85,22.805,22.842,13254,0
+WBIG.US,D,20141203,000000,22.832,22.859,22.823,22.85,9364,0
+WBIG.US,D,20141204,000000,22.739,22.775,22.729,22.759,13493,0
+WBIG.US,D,20141205,000000,22.814,22.814,22.785,22.814,8565,0
+WBIG.US,D,20141208,000000,22.638,22.638,22.555,22.601,12990,0
+WBIG.US,D,20141209,000000,22.407,22.509,22.407,22.48,14836,0
+WBIG.US,D,20141210,000000,22.37,22.37,22.23,22.23,16196,0
+WBIG.US,D,20141211,000000,22.47,22.5,22.407,22.407,6141,0
+WBIG.US,D,20141212,000000,22.249,22.325,22.202,22.202,8664,0
+WBIG.US,D,20141215,000000,22.107,22.107,22.098,22.107,18968,0
+WBIG.US,D,20141216,000000,22.18,22.18,22.104,22.142,7783,0
+WBIG.US,D,20141217,000000,22.283,22.283,22.151,22.283,4287,0
+WBIG.US,D,20141218,000000,22.413,22.467,22.413,22.467,5142,0
+WBIG.US,D,20141219,000000,22.013,22.542,22.013,22.542,6249,0
+WBIG.US,D,20141222,000000,22.598,22.634,22.598,22.607,9895,0
+WBIG.US,D,20141223,000000,22.726,22.726,22.67,22.67,8137,0
+WBIG.US,D,20141224,000000,22.745,22.755,22.726,22.755,8220,0
+WBIG.US,D,20141226,000000,22.773,22.791,22.773,22.781,9395,0
+WBIG.US,D,20141229,000000,22.811,22.829,22.811,22.829,4483,0
+WBIG.US,D,20141230,000000,22.726,22.781,22.726,22.755,5925,0
+WBIG.US,D,20141231,000000,22.811,22.811,22.706,22.706,8152,0
+WBIG.US,D,20150102,000000,22.598,22.634,22.551,22.634,14566,0
+WBIG.US,D,20150105,000000,22.293,22.302,22.254,22.302,11976,0
+WBIG.US,D,20150106,000000,22.336,22.385,22.122,22.283,30714,0
+WBIG.US,D,20150107,000000,22.346,22.375,22.264,22.336,13178,0
+WBIG.US,D,20150108,000000,22.542,22.643,22.542,22.643,7108,0
+WBIG.US,D,20150109,000000,22.476,22.514,22.423,22.476,11055,0
+WBIG.US,D,20150112,000000,22.449,22.457,22.328,22.385,8536,0
+WBIG.US,D,20150113,000000,22.634,22.634,22.311,22.311,7861,0
+WBIG.US,D,20150114,000000,22.18,22.207,22.076,22.207,7494,0
+WBIG.US,D,20150115,000000,22.273,22.336,22.264,22.311,13974,0
+WBIG.US,D,20150116,000000,22.366,22.393,22.356,22.366,10541,0
+WBIG.US,D,20150120,000000,22.293,22.44,22.293,22.423,5692,0
+WBIG.US,D,20150121,000000,22.385,22.44,22.375,22.413,8568,0
+WBIG.US,D,20150122,000000,22.356,22.514,22.356,22.514,16089,0
+WBIG.US,D,20150123,000000,22.476,22.551,22.476,22.534,6328,0
+WBIG.US,D,20150126,000000,22.514,22.67,22.514,22.652,18036,0
+WBIG.US,D,20150127,000000,22.634,22.67,22.598,22.616,7785,0
+WBIG.US,D,20150128,000000,22.467,22.571,22.467,22.467,10130,0
+WBIG.US,D,20150129,000000,22.207,22.336,22.207,22.336,11195,0
+WBIG.US,D,20150130,000000,22.226,22.311,22.142,22.142,18278,0
+WBIG.US,D,20150202,000000,22.142,22.273,22.142,22.264,21086,0
+WBIG.US,D,20150203,000000,22.571,22.688,22.571,22.688,6763,0
+WBIG.US,D,20150204,000000,22.59,22.634,22.534,22.581,18591,0
+WBIG.US,D,20150205,000000,22.716,22.773,22.706,22.735,10068,0
+WBIG.US,D,20150206,000000,22.634,22.67,22.598,22.598,14984,0
+WBIG.US,D,20150209,000000,22.561,22.598,22.561,22.571,21736,0
+WBIG.US,D,20150210,000000,22.571,22.624,22.551,22.624,16693,0
+WBIG.US,D,20150211,000000,22.581,22.624,22.581,22.598,24829,0
+WBIG.US,D,20150212,000000,22.688,22.864,22.688,22.864,11865,0
+WBIG.US,D,20150213,000000,23.03,23.06,23.013,23.05,20140,0
+WBIG.US,D,20150217,000000,22.918,23.06,22.918,23.05,10242,0
+WBIG.US,D,20150218,000000,23.06,23.108,23.04,23.099,16421,0
+WBIG.US,D,20150219,000000,23.05,23.08,23.013,23.07,14449,0
+WBIG.US,D,20150220,000000,23.174,23.202,23.164,23.202,7977,0
+WBIG.US,D,20150223,000000,23.06,23.07,23.022,23.05,16682,0
+WBIG.US,D,20150224,000000,23.174,23.241,23.174,23.235,5124,0
+WBIG.US,D,20150225,000000,23.126,23.209,23.117,23.209,6068,0
+WBIG.US,D,20150226,000000,23.099,23.235,23.06,23.117,24498,0
+WBIG.US,D,20150227,000000,23.192,23.217,23.117,23.135,15121,0
+WBIG.US,D,20150302,000000,23.013,23.013,22.975,23.004,17500,0
+WBIG.US,D,20150303,000000,22.928,22.955,22.928,22.937,12855,0
+WBIG.US,D,20150304,000000,22.764,22.764,22.716,22.764,6698,0
+WBIG.US,D,20150305,000000,22.764,22.811,22.67,22.696,22038,0
+WBIG.US,D,20150306,000000,22.607,22.624,22.393,22.423,19767,0
+WBIG.US,D,20150309,000000,22.375,22.413,22.321,22.321,27331,0
+WBIG.US,D,20150310,000000,22.06,22.112,21.976,21.995,22147,0
+WBIG.US,D,20150311,000000,22.013,22.19,21.976,21.976,20414,0
+WBIG.US,D,20150312,000000,22.051,22.122,22.032,22.122,8102,0
+WBIG.US,D,20150313,000000,21.911,21.986,21.865,21.986,7889,0
+WBIG.US,D,20150316,000000,22.051,22.094,22.032,22.051,8857,0
+WBIG.US,D,20150317,000000,22.022,22.059,21.957,22.032,19851,0
+WBIG.US,D,20150318,000000,22.022,22.31,22.003,22.31,11330,0
+WBIG.US,D,20150319,000000,22.189,22.197,22.121,22.189,17263,0
+WBIG.US,D,20150320,000000,22.422,22.581,22.402,22.542,38721,0
+WBIG.US,D,20150323,000000,22.59,22.59,22.542,22.561,13487,0
+WBIG.US,D,20150324,000000,22.505,22.505,22.448,22.448,15537,0
+WBIG.US,D,20150325,000000,22.365,22.384,22.16,22.197,113938,0
+WBIG.US,D,20150326,000000,22.226,22.226,21.928,21.975,543784,0
+WBIG.US,D,20150327,000000,22.051,22.103,22.032,22.051,40891,0
+WBIG.US,D,20150330,000000,22.31,22.345,22.272,22.282,30103,0
+WBIG.US,D,20150331,000000,22.093,22.189,22.041,22.131,24818,0
+WBIG.US,D,20150401,000000,22.068,22.141,22.059,22.103,791942,0
+WBIG.US,D,20150402,000000,22.31,22.31,22.197,22.216,25673,0
+WBIG.US,D,20150406,000000,22.32,22.505,22.32,22.448,11438,0
+WBIG.US,D,20150407,000000,22.505,22.505,22.448,22.448,10895,0
+WBIG.US,D,20150408,000000,22.581,22.581,22.345,22.448,17693,0
+WBIG.US,D,20150409,000000,22.412,22.514,22.412,22.514,12242,0
+WBIG.US,D,20150410,000000,22.542,22.598,22.534,22.581,19960,0
+WBIG.US,D,20150413,000000,22.524,22.542,22.412,22.412,22869,0
+WBIG.US,D,20150414,000000,22.505,22.571,22.495,22.551,43914,0
+WBIG.US,D,20150415,000000,23.449,23.449,22.616,22.801,55965,0
+WBIG.US,D,20150416,000000,22.755,22.855,22.696,22.791,21802,0
+WBIG.US,D,20150417,000000,22.652,22.661,22.571,22.661,16294,0
+WBIG.US,D,20150420,000000,22.811,22.847,22.773,22.811,28226,0
+WBIG.US,D,20150421,000000,22.849,22.866,22.728,22.793,36061,0
+WBIG.US,D,20150422,000000,22.857,22.957,22.857,22.939,10372,0
+WBIG.US,D,20150423,000000,22.948,23.128,22.866,23.043,22608,0
+WBIG.US,D,20150424,000000,23.12,23.264,23.12,23.244,14641,0
+WBIG.US,D,20150427,000000,23.413,23.413,23.293,23.301,14209,0
+WBIG.US,D,20150428,000000,23.157,23.264,23.157,23.264,19056,0
+WBIG.US,D,20150429,000000,23.128,23.254,23.128,23.238,11520,0
+WBIG.US,D,20150430,000000,23.015,23.157,22.977,23.023,24225,0
+WBIG.US,D,20150501,000000,23.274,23.369,23.254,23.33,58891,0
+WBIG.US,D,20150504,000000,23.433,23.443,23.389,23.395,19703,0
+WBIG.US,D,20150505,000000,23.301,23.301,23.092,23.147,21106,0
+WBIG.US,D,20150506,000000,23.063,23.063,22.948,22.957,9537,0
+WBIG.US,D,20150507,000000,22.757,22.894,22.757,22.849,14047,0
+WBIG.US,D,20150508,000000,23.102,23.212,23.073,23.203,13565,0
+WBIG.US,D,20150511,000000,23.111,23.111,22.987,23.015,18733,0
+WBIG.US,D,20150512,000000,23.033,23.138,23.033,23.138,7254,0
+WBIG.US,D,20150513,000000,23.229,23.238,23.157,23.195,14426,0
+WBIG.US,D,20150514,000000,23.32,23.423,23.32,23.423,9043,0
+WBIG.US,D,20150515,000000,23.359,23.452,23.34,23.452,17058,0
+WBIG.US,D,20150518,000000,23.359,23.413,23.359,23.413,11357,0
+WBIG.US,D,20150519,000000,23.293,23.293,23.166,23.219,21969,0
+WBIG.US,D,20150520,000000,23.166,23.274,23.146,23.202,13642,0
+WBIG.US,D,20150521,000000,23.219,23.301,23.202,23.254,29754,0
+WBIG.US,D,20150522,000000,23.166,23.176,23.119,23.119,10847,0
+WBIG.US,D,20150526,000000,22.856,22.893,22.819,22.873,25074,0
+WBIG.US,D,20150527,000000,23.052,23.137,23.052,23.137,10096,0
+WBIG.US,D,20150528,000000,22.976,23.062,22.966,23.052,11768,0
+WBIG.US,D,20150529,000000,22.976,23.014,22.856,22.893,16433,0
+WBIG.US,D,20150601,000000,22.893,22.929,22.865,22.865,13430,0
+WBIG.US,D,20150602,000000,22.903,23.014,22.903,22.948,14207,0
+WBIG.US,D,20150603,000000,23.032,23.091,22.948,22.986,18149,0
+WBIG.US,D,20150604,000000,22.893,22.995,22.726,22.755,13534,0
+WBIG.US,D,20150605,000000,22.598,22.688,22.58,22.652,29861,0
+WBIG.US,D,20150608,000000,22.58,22.58,22.523,22.533,18149,0
+WBIG.US,D,20150609,000000,22.504,22.523,22.343,22.494,18127,0
+WBIG.US,D,20150610,000000,22.801,22.948,22.781,22.911,25010,0
+WBIG.US,D,20150611,000000,22.911,22.911,22.829,22.838,10292,0
+WBIG.US,D,20150612,000000,22.726,22.726,22.652,22.696,8160,0
+WBIG.US,D,20150615,000000,22.616,22.616,22.446,22.598,29109,0
+WBIG.US,D,20150616,000000,22.482,22.678,22.482,22.661,12929,0
+WBIG.US,D,20150617,000000,22.764,22.764,22.531,22.734,6624,0
+WBIG.US,D,20150618,000000,22.883,23.033,22.801,22.996,15704,0
+WBIG.US,D,20150619,000000,22.919,22.919,22.801,22.856,25533,0
+WBIG.US,D,20150622,000000,23.043,23.092,23.023,23.053,18056,0
+WBIG.US,D,20150623,000000,23.043,23.043,22.929,23.006,11607,0
+WBIG.US,D,20150624,000000,23.006,23.006,22.838,22.847,18056,0
+WBIG.US,D,20150625,000000,22.801,22.819,22.705,22.715,24253,0
+WBIG.US,D,20150626,000000,22.754,22.754,22.568,22.633,14001,0
+WBIG.US,D,20150629,000000,22.407,22.407,22.042,22.042,10365,0
+WBIG.US,D,20150630,000000,22.201,22.201,21.911,22.032,25817,0
+WBIG.US,D,20150701,000000,21.995,22.174,21.995,22.087,16132,0
+WBIG.US,D,20150702,000000,22.191,22.229,22.078,22.164,22756,0
+WBIG.US,D,20150706,000000,21.902,22.069,21.836,21.844,25750,0
+WBIG.US,D,20150707,000000,21.864,22.114,21.647,22.105,13463,0
+WBIG.US,D,20150708,000000,21.818,21.828,21.703,21.75,13892,0
+WBIG.US,D,20150709,000000,21.929,21.929,21.769,21.798,10793,0
+WBIG.US,D,20150710,000000,22.013,22.078,22.004,22.069,10896,0
+WBIG.US,D,20150713,000000,22.201,22.239,22.174,22.21,9295,0
+WBIG.US,D,20150714,000000,22.229,22.306,22.229,22.296,11827,0
+WBIG.US,D,20150715,000000,22.268,22.34,22.229,22.277,13924,0
+WBIG.US,D,20150716,000000,22.435,22.531,22.435,22.521,17839,0
+WBIG.US,D,20150717,000000,22.425,22.558,22.34,22.407,26498,0
+WBIG.US,D,20150720,000000,22.425,22.472,22.417,22.435,14956,0
+WBIG.US,D,20150721,000000,22.397,22.397,22.268,22.277,10365,0
+WBIG.US,D,20150722,000000,22.258,22.277,22.239,22.249,13568,0
+WBIG.US,D,20150723,000000,22.249,22.258,22.114,22.154,22009,0
+WBIG.US,D,20150724,000000,22.042,22.069,21.854,21.893,14423,0
+WBIG.US,D,20150727,000000,21.759,21.798,21.73,21.759,8655,0
+WBIG.US,D,20150728,000000,21.873,22.114,21.873,22.06,8866,0
+WBIG.US,D,20150729,000000,22.124,22.191,22.124,22.191,8013,0
+WBIG.US,D,20150730,000000,22.087,22.114,22.032,22.032,11432,0
+WBIG.US,D,20150731,000000,22.191,22.22,22.114,22.114,6410,0
+WBIG.US,D,20150803,000000,22.124,22.124,21.976,22.087,26024,0
+WBIG.US,D,20150804,000000,22.087,22.124,22.06,22.124,12823,0
+WBIG.US,D,20150805,000000,22.096,22.144,22.06,22.078,11003,0
+WBIG.US,D,20150806,000000,22.023,22.023,21.621,21.72,18380,0
+WBIG.US,D,20150807,000000,21.546,21.638,21.538,21.638,15921,0
+WBIG.US,D,20150810,000000,21.938,21.968,21.902,21.929,9939,0
+WBIG.US,D,20150811,000000,21.71,21.73,21.657,21.73,8591,0
+WBIG.US,D,20150812,000000,21.555,21.667,21.397,21.657,11327,0
+WBIG.US,D,20150813,000000,21.563,21.72,21.563,21.638,20947,0
+WBIG.US,D,20150814,000000,21.647,21.685,21.573,21.677,16027,0
+WBIG.US,D,20150817,000000,21.583,21.778,21.573,21.769,17839,0
+WBIG.US,D,20150818,000000,21.769,21.769,21.73,21.74,10044,0
+WBIG.US,D,20150819,000000,21.621,21.72,21.51,21.629,10044,0
+WBIG.US,D,20150820,000000,21.473,21.502,21.435,21.444,5876,0
+WBIG.US,D,20150821,000000,21.068,21.107,20.92,20.92,6731,0
+WBIG.US,D,20150824,000000,20.622,20.755,20.44,20.515,16091,0
+WBIG.US,D,20150825,000000,20.65,20.65,20.33,20.366,10044,0
+WBIG.US,D,20150826,000000,20.357,20.45,20.33,20.45,18803,0
+WBIG.US,D,20150827,000000,20.709,20.755,20.689,20.746,16668,0
+WBIG.US,D,20150828,000000,20.763,20.799,20.737,20.737,25108,0
+WBIG.US,D,20150831,000000,20.763,20.79,20.709,20.763,16027,0
+WBIG.US,D,20150901,000000,20.574,20.612,20.544,20.603,13568,0
+WBIG.US,D,20150902,000000,20.622,20.737,20.622,20.737,12929,0
+WBIG.US,D,20150903,000000,20.799,20.863,20.763,20.799,29915,0
+WBIG.US,D,20150904,000000,20.689,20.718,20.612,20.718,30875,0
+WBIG.US,D,20150908,000000,20.718,20.809,20.718,20.809,39532,0
+WBIG.US,D,20150909,000000,20.818,20.827,20.679,20.689,32909,0
+WBIG.US,D,20150910,000000,20.679,20.737,20.679,20.709,16792,0
+WBIG.US,D,20150911,000000,20.763,20.763,20.632,20.709,12503,0
+WBIG.US,D,20150914,000000,20.746,20.746,20.66,20.709,14208,0
+WBIG.US,D,20150915,000000,20.669,20.755,20.669,20.746,11750,0
+WBIG.US,D,20150916,000000,20.746,20.846,20.746,20.846,14318,0
+WBIG.US,D,20150917,000000,20.818,20.846,20.78,20.799,22542,0
+WBIG.US,D,20150918,000000,20.699,20.727,20.65,20.65,20620,0
+WBIG.US,D,20150921,000000,20.727,20.727,20.65,20.679,20300,0
+WBIG.US,D,20150922,000000,20.503,20.62,20.503,20.62,13551,0
+WBIG.US,D,20150923,000000,20.552,20.61,20.552,20.61,23795,0
+WBIG.US,D,20150924,000000,20.591,20.61,20.532,20.572,13988,0
+WBIG.US,D,20150925,000000,20.591,20.64,20.542,20.542,8426,0
+WBIG.US,D,20150928,000000,20.484,20.484,20.392,20.401,11813,0
+WBIG.US,D,20150929,000000,20.41,20.448,20.364,20.392,15475,0
+WBIG.US,D,20150930,000000,20.466,20.474,20.401,20.438,13231,0
+WBIG.US,D,20151001,000000,20.474,20.503,20.42,20.503,21235,0
+WBIG.US,D,20151002,000000,20.383,20.513,20.383,20.513,12379,0
+WBIG.US,D,20151005,000000,20.582,20.64,20.572,20.63,17642,0
+WBIG.US,D,20151006,000000,20.61,20.61,20.532,20.582,18355,0
+WBIG.US,D,20151007,000000,20.542,20.601,20.532,20.552,16860,0
+WBIG.US,D,20151008,000000,20.601,20.63,20.572,20.63,12379,0
+WBIG.US,D,20151009,000000,20.601,20.658,20.582,20.64,19739,0
+WBIG.US,D,20151012,000000,20.62,20.687,20.62,20.648,9656,0
+WBIG.US,D,20151013,000000,20.64,20.667,20.582,20.62,11419,0
+WBIG.US,D,20151014,000000,20.582,20.582,20.474,20.523,21771,0
+WBIG.US,D,20151015,000000,20.484,20.542,20.438,20.503,15581,0
+WBIG.US,D,20151016,000000,20.523,20.591,20.523,20.562,22939,0
+WBIG.US,D,20151019,000000,20.572,20.61,20.562,20.61,8214,0
+WBIG.US,D,20151020,000000,20.591,20.62,20.562,20.614,14018,0
+WBIG.US,D,20151021,000000,20.601,20.648,20.562,20.562,23047,0
+WBIG.US,D,20151022,000000,20.64,20.716,20.63,20.667,14832,0
+WBIG.US,D,20151023,000000,20.844,20.844,20.591,20.62,13551,0
+WBIG.US,D,20151026,000000,20.667,20.707,20.61,20.707,19101,0
+WBIG.US,D,20151027,000000,20.648,20.648,20.582,20.64,16007,0
+WBIG.US,D,20151028,000000,20.62,20.648,20.562,20.648,10031,0
+WBIG.US,D,20151029,000000,20.542,20.61,20.494,20.582,33504,0
+WBIG.US,D,20151030,000000,20.582,20.667,20.582,20.582,17711,0
+WBIG.US,D,20151102,000000,20.61,20.677,20.572,20.677,9891,0
+WBIG.US,D,20151103,000000,20.677,20.716,20.667,20.677,8534,0
+WBIG.US,D,20151104,000000,20.64,20.697,20.64,20.648,11063,0
+WBIG.US,D,20151105,000000,20.64,20.697,20.63,20.648,14406,0
+WBIG.US,D,20151106,000000,20.63,20.64,20.591,20.63,14508,0
+WBIG.US,D,20151109,000000,20.448,20.474,20.43,20.458,11838,0
+WBIG.US,D,20151110,000000,20.503,20.572,20.474,20.572,10990,0
+WBIG.US,D,20151111,000000,20.438,20.513,20.438,20.448,14406,0
+WBIG.US,D,20151112,000000,20.41,20.448,20.401,20.43,13981,0
+WBIG.US,D,20151113,000000,20.263,20.327,20.244,20.244,20699,0
+WBIG.US,D,20151116,000000,20.263,20.291,20.214,20.281,18568,0
+WBIG.US,D,20151117,000000,20.318,20.373,20.309,20.327,18247,0
+WBIG.US,D,20151118,000000,20.337,20.401,20.318,20.383,678653,0
+WBIG.US,D,20151119,000000,20.355,20.401,20.337,20.346,261109,0
+WBIG.US,D,20151120,000000,20.383,20.474,20.383,20.474,11844,0
+WBIG.US,D,20151123,000000,20.466,20.494,20.42,20.448,17817,0
+WBIG.US,D,20151124,000000,20.346,20.466,20.337,20.438,23478,0
+WBIG.US,D,20151125,000000,20.401,20.523,20.401,20.484,31372,0
+WBIG.US,D,20151127,000000,20.532,20.532,20.484,20.484,6616,0
+WBIG.US,D,20151130,000000,20.43,20.448,20.401,20.43,8214,0
+WBIG.US,D,20151201,000000,20.438,20.484,20.438,20.458,13546,0
+WBIG.US,D,20151202,000000,20.448,20.494,20.41,20.438,6451,0
+WBIG.US,D,20151203,000000,20.383,20.383,20.214,20.224,18854,0
+WBIG.US,D,20151204,000000,20.364,20.466,20.291,20.466,24329,0
+WBIG.US,D,20151207,000000,20.346,20.364,20.327,20.355,8426,0
+WBIG.US,D,20151208,000000,20.291,20.373,20.291,20.364,8424,0
+WBIG.US,D,20151209,000000,20.346,20.373,20.195,20.244,16222,0
+WBIG.US,D,20151210,000000,20.291,20.318,20.244,20.254,15794,0
+WBIG.US,D,20151211,000000,20.14,20.214,20.112,20.112,15684,0
+WBIG.US,D,20151214,000000,20.112,20.177,20.112,20.177,22599,0
+WBIG.US,D,20151215,000000,20.291,20.291,20.224,20.234,20381,0
+WBIG.US,D,20151216,000000,20.263,20.355,20.204,20.355,31481,0
+WBIG.US,D,20151217,000000,20.254,20.281,20.214,20.234,28603,0
+WBIG.US,D,20151218,000000,20.187,20.224,20.14,20.167,14406,0
+WBIG.US,D,20151221,000000,20.195,20.254,20.195,20.224,12272,0
+WBIG.US,D,20151222,000000,20.224,20.318,20.214,20.3,17608,0
+WBIG.US,D,20151223,000000,20.355,20.42,20.355,20.41,21130,0
+WBIG.US,D,20151224,000000,20.355,20.42,20.346,20.373,18314,0
+WBIG.US,D,20151228,000000,20.31,20.364,20.281,20.318,10499,0
+WBIG.US,D,20151229,000000,20.47,20.528,20.453,20.528,16998,0
+WBIG.US,D,20151230,000000,20.425,20.438,20.359,20.359,22231,0
+WBIG.US,D,20151231,000000,20.276,20.374,20.229,20.312,20570,0
+WBIG.US,D,20160104,000000,20.02,20.039,19.951,20.029,8773,0
+WBIG.US,D,20160105,000000,20.059,20.107,20.059,20.094,16724,0
+WBIG.US,D,20160106,000000,20.039,20.039,19.873,19.946,21039,0
+WBIG.US,D,20160107,000000,19.778,19.778,19.625,19.653,39337,0
+WBIG.US,D,20160108,000000,19.666,19.667,19.479,19.479,98261,0
+WBIG.US,D,20160111,000000,19.534,19.559,19.448,19.513,9013,0
+WBIG.US,D,20160112,000000,19.681,19.682,19.596,19.682,17931,0
+WBIG.US,D,20160113,000000,19.635,19.69,19.469,19.499,18823,0
+WBIG.US,D,20160114,000000,19.35,19.599,19.34,19.54,19169,0
+WBIG.US,D,20160115,000000,19.32,19.42,19.3,19.388,21356,0
+WBIG.US,D,20160119,000000,19.41,19.42,19.283,19.34,45552,0
+WBIG.US,D,20160120,000000,19.178,19.291,19.135,19.26,13200,0
+WBIG.US,D,20160121,000000,19.246,19.32,19.217,19.275,16977,0
+WBIG.US,D,20160122,000000,19.34,19.385,19.316,19.341,26272,0
+WBIG.US,D,20160125,000000,19.32,19.368,19.283,19.287,13149,0
+WBIG.US,D,20160126,000000,19.33,19.377,19.311,19.32,10497,0
+WBIG.US,D,20160127,000000,19.32,19.401,19.302,19.302,11385,0
+WBIG.US,D,20160128,000000,19.324,19.359,19.31,19.33,9871,0
+WBIG.US,D,20160129,000000,19.392,19.467,19.392,19.431,16117,0
+WBIG.US,D,20160201,000000,19.445,19.513,19.445,19.485,12942,0
+WBIG.US,D,20160202,000000,19.45,19.477,19.41,19.42,10566,0
+WBIG.US,D,20160203,000000,19.397,19.485,19.393,19.448,13346,0
+WBIG.US,D,20160204,000000,19.31,19.43,19.31,19.368,24254,0
+WBIG.US,D,20160205,000000,19.31,19.34,19.264,19.264,16979,0
+WBIG.US,D,20160208,000000,19.169,19.225,19.152,19.217,23955,0
+WBIG.US,D,20160209,000000,19.188,19.236,19.152,19.178,14180,0
+WBIG.US,D,20160210,000000,19.22,19.235,19.169,19.171,31237,0
+WBIG.US,D,20160211,000000,19.105,19.135,19.087,19.12,15410,0
+WBIG.US,D,20160212,000000,19.147,19.177,19.125,19.177,14900,0
+WBIG.US,D,20160216,000000,19.141,19.204,19.141,19.204,11778,0
+WBIG.US,D,20160217,000000,19.218,19.224,19.175,19.19,17045,0
+WBIG.US,D,20160218,000000,19.219,19.224,19.158,19.166,12081,0
+WBIG.US,D,20160219,000000,19.158,19.214,19.158,19.166,15727,0
+WBIG.US,D,20160222,000000,19.185,19.233,19.185,19.215,10726,0
+WBIG.US,D,20160223,000000,19.177,19.214,19.166,19.169,10145,0
+WBIG.US,D,20160224,000000,19.102,19.179,19.102,19.166,15572,0
+WBIG.US,D,20160225,000000,19.187,19.243,19.185,19.233,10050,0
+WBIG.US,D,20160226,000000,19.214,19.252,19.185,19.185,17549,0
+WBIG.US,D,20160229,000000,19.262,19.262,19.176,19.176,12676,0
+WBIG.US,D,20160301,000000,19.243,19.308,19.243,19.304,8435,0
+WBIG.US,D,20160302,000000,19.272,19.338,19.272,19.319,8363,0
+WBIG.US,D,20160303,000000,19.348,19.418,19.348,19.385,16941,0
+WBIG.US,D,20160304,000000,19.4,19.485,19.4,19.418,14663,0
+WBIG.US,D,20160307,000000,19.402,19.475,19.402,19.461,10480,0
+WBIG.US,D,20160308,000000,19.403,19.446,19.383,19.428,16809,0
+WBIG.US,D,20160309,000000,19.412,19.46,19.4,19.446,14369,0
+WBIG.US,D,20160310,000000,19.428,19.438,19.348,19.375,13581,0
+WBIG.US,D,20160311,000000,19.467,19.511,19.465,19.48,18331,0
+WBIG.US,D,20160314,000000,19.465,19.493,19.456,19.493,14243,0
+WBIG.US,D,20160315,000000,19.411,19.454,19.402,19.421,4462,0
+WBIG.US,D,20160316,000000,19.421,19.504,19.393,19.468,18831,0
+WBIG.US,D,20160317,000000,19.431,19.541,19.431,19.496,22356,0
+WBIG.US,D,20160318,000000,19.496,19.554,19.478,19.501,20605,0
+WBIG.US,D,20160321,000000,19.468,19.505,19.459,19.459,29459,0
+WBIG.US,D,20160322,000000,19.449,19.513,19.449,19.459,12172,0
+WBIG.US,D,20160323,000000,19.441,19.483,19.431,19.448,17975,0
+WBIG.US,D,20160324,000000,19.365,19.421,19.36,19.385,11288,0
+WBIG.US,D,20160328,000000,19.402,19.468,19.393,19.426,20341,0
+WBIG.US,D,20160329,000000,19.411,19.501,19.411,19.468,20546,0
+WBIG.US,D,20160330,000000,19.514,19.568,19.514,19.522,13434,0
+WBIG.US,D,20160331,000000,19.411,19.522,19.411,19.478,530774,0
+WBIG.US,D,20160401,000000,19.468,19.504,19.459,19.478,97091,0
+WBIG.US,D,20160404,000000,19.473,19.495,19.441,19.484,37353,0
+WBIG.US,D,20160405,000000,19.378,19.379,19.35,19.379,35766,0
+WBIG.US,D,20160406,000000,19.354,19.398,19.35,19.36,15115,0
+WBIG.US,D,20160407,000000,19.346,19.374,19.301,19.311,11011,0
+WBIG.US,D,20160408,000000,19.378,19.387,19.35,19.35,33447,0
+WBIG.US,D,20160411,000000,19.411,19.431,19.385,19.393,22467,0
+WBIG.US,D,20160412,000000,19.402,19.458,19.402,19.431,17475,0
+WBIG.US,D,20160413,000000,19.454,19.505,19.441,19.501,16891,0
+WBIG.US,D,20160414,000000,19.505,19.514,19.442,19.468,19346,0
+WBIG.US,D,20160415,000000,19.449,19.478,19.441,19.441,10547,0
+WBIG.US,D,20160418,000000,19.441,19.478,19.421,19.478,15810,0
+WBIG.US,D,20160419,000000,19.446,19.484,19.418,19.456,33773,0
+WBIG.US,D,20160420,000000,19.429,19.465,19.408,19.465,10563,0
+WBIG.US,D,20160421,000000,19.338,19.369,19.29,19.29,19419,0
+WBIG.US,D,20160422,000000,19.328,19.36,19.299,19.299,20948,0
+WBIG.US,D,20160425,000000,19.288,19.329,19.286,19.295,14666,0
+WBIG.US,D,20160426,000000,19.299,19.357,19.299,19.318,19722,0
+WBIG.US,D,20160427,000000,19.299,19.338,19.272,19.294,19893,0
+WBIG.US,D,20160428,000000,19.257,19.317,19.252,19.299,13040,0
+WBIG.US,D,20160429,000000,19.245,19.281,19.224,19.224,7817,0
+WBIG.US,D,20160502,000000,19.29,19.346,19.281,19.313,17903,0
+WBIG.US,D,20160503,000000,19.39,19.39,19.233,19.243,28567,0
+WBIG.US,D,20160504,000000,19.208,19.262,19.206,19.224,22274,0
+WBIG.US,D,20160505,000000,19.224,19.262,19.214,19.216,12862,0
+WBIG.US,D,20160506,000000,19.093,19.251,19.093,19.204,16073,0
+WBIG.US,D,20160509,000000,19.233,19.299,19.224,19.262,23360,0
+WBIG.US,D,20160510,000000,19.292,19.352,19.292,19.338,11061,0
+WBIG.US,D,20160511,000000,19.29,19.319,19.243,19.243,17137,0
+WBIG.US,D,20160512,000000,19.229,19.25,19.194,19.233,9349,0
+WBIG.US,D,20160513,000000,19.205,19.261,19.149,19.149,15951,0
+WBIG.US,D,20160516,000000,19.175,19.243,19.175,19.224,14502,0
+WBIG.US,D,20160517,000000,19.149,19.2,19.046,19.046,15534,0
+WBIG.US,D,20160518,000000,19.056,19.109,18.988,19.046,22363,0
+WBIG.US,D,20160519,000000,18.916,18.975,18.906,18.975,14520,0
+WBIG.US,D,20160520,000000,18.997,19.011,18.968,18.988,15916,0
+WBIG.US,D,20160523,000000,18.978,19.006,18.949,18.949,22565,0
+WBIG.US,D,20160524,000000,19.071,19.112,19.071,19.093,9522,0
+WBIG.US,D,20160525,000000,19.143,19.162,19.113,19.137,15506,0
+WBIG.US,D,20160526,000000,19.15,19.171,19.15,19.158,12318,0
+WBIG.US,D,20160527,000000,19.186,19.212,19.175,19.185,25750,0
+WBIG.US,D,20160531,000000,19.204,19.214,19.166,19.204,33490,0
+WBIG.US,D,20160601,000000,19.075,19.252,19.075,19.236,26244,0
+WBIG.US,D,20160602,000000,19.224,19.281,19.224,19.262,31488,0
+WBIG.US,D,20160603,000000,19.22,19.281,19.195,19.272,18559,0
+WBIG.US,D,20160606,000000,19.252,19.308,19.245,19.262,22437,0
+WBIG.US,D,20160607,000000,19.282,19.335,19.272,19.272,8949,0
+WBIG.US,D,20160608,000000,19.272,19.367,19.272,19.328,8180,0
+WBIG.US,D,20160609,000000,19.274,19.348,19.274,19.318,9342,0
+WBIG.US,D,20160610,000000,19.214,19.262,19.149,19.224,18132,0
+WBIG.US,D,20160613,000000,19.167,19.186,19.102,19.104,19397,0
+WBIG.US,D,20160614,000000,19.046,19.084,19.016,19.061,9674,0
+WBIG.US,D,20160615,000000,19.056,19.149,19.056,19.122,18184,0
+WBIG.US,D,20160616,000000,19.006,19.123,18.983,19.122,16630,0
+WBIG.US,D,20160617,000000,19.084,19.148,19.056,19.132,17337,0
+WBIG.US,D,20160620,000000,19.299,19.328,19.281,19.281,12666,0
+WBIG.US,D,20160621,000000,19.224,19.286,19.204,19.235,19756,0
+WBIG.US,D,20160622,000000,19.257,19.308,19.243,19.272,26105,0
+WBIG.US,D,20160623,000000,19.328,19.367,19.299,19.329,11379,0
+WBIG.US,D,20160624,000000,19.112,19.113,18.949,18.985,11549,0
+WBIG.US,D,20160627,000000,18.708,18.768,18.67,18.699,3682,0
+WBIG.US,D,20160628,000000,18.695,18.864,18.695,18.805,13034,0
+WBIG.US,D,20160629,000000,18.891,18.921,18.759,18.892,12879,0
+WBIG.US,D,20160630,000000,18.844,19.021,18.844,18.973,11652,0
+WBIG.US,D,20160701,000000,19.031,19.123,19.031,19.121,12928,0
+WBIG.US,D,20160705,000000,19.071,19.098,19.036,19.098,12497,0
+WBIG.US,D,20160706,000000,19.011,19.104,19.011,19.056,10800,0
+WBIG.US,D,20160707,000000,19.061,19.085,19.001,19.037,10933,0
+WBIG.US,D,20160708,000000,19.041,19.138,19.041,19.128,8678,0
+WBIG.US,D,20160711,000000,19.118,19.22,19.118,19.171,34752,0
+WBIG.US,D,20160712,000000,19.128,19.181,19.118,19.146,8964,0
+WBIG.US,D,20160713,000000,19.128,19.192,19.128,19.178,18135,0
+WBIG.US,D,20160714,000000,19.2,19.225,19.163,19.2,13783,0
+WBIG.US,D,20160715,000000,19.185,19.233,19.155,19.155,9702,0
+WBIG.US,D,20160718,000000,19.171,19.2,19.167,19.176,26097,0
+WBIG.US,D,20160719,000000,19.136,19.171,19.118,19.128,5834,0
+WBIG.US,D,20160720,000000,19.138,19.214,19.138,19.167,24414,0
+WBIG.US,D,20160721,000000,19.138,19.155,19.032,19.08,13842,0
+WBIG.US,D,20160722,000000,19.108,19.165,19.101,19.155,10390,0
+WBIG.US,D,20160725,000000,19.138,19.163,19.118,19.128,8337,0
+WBIG.US,D,20160726,000000,19.134,19.15,19.108,19.118,13487,0
+WBIG.US,D,20160727,000000,19.075,19.104,19.051,19.08,6629,0
+WBIG.US,D,20160728,000000,19.09,19.136,19.051,19.136,26712,0
+WBIG.US,D,20160729,000000,19.116,19.215,19.116,19.171,25927,0
+WBIG.US,D,20160801,000000,19.118,19.191,19.118,19.146,23899,0
+WBIG.US,D,20160802,000000,18.993,19.016,18.941,18.983,20481,0
+WBIG.US,D,20160803,000000,18.968,18.997,18.945,18.964,9996,0
+WBIG.US,D,20160804,000000,19.011,19.071,18.958,18.993,14117,0
+WBIG.US,D,20160805,000000,19.073,19.12,19.061,19.075,16790,0
+WBIG.US,D,20160808,000000,19.098,19.108,19.066,19.098,8565,0
+WBIG.US,D,20160809,000000,19.146,19.185,19.098,19.101,12478,0
+WBIG.US,D,20160810,000000,19.118,19.15,19.09,19.138,15187,0
+WBIG.US,D,20160811,000000,19.163,19.23,19.163,19.191,19093,0
+WBIG.US,D,20160812,000000,19.146,19.181,19.118,19.163,15053,0
+WBIG.US,D,20160815,000000,19.277,19.286,19.233,19.233,18763,0
+WBIG.US,D,20160816,000000,19.187,19.187,19.088,19.088,14930,0
+WBIG.US,D,20160817,000000,18.952,19.093,18.952,19.078,13947,0
+WBIG.US,D,20160818,000000,18.981,19.096,18.981,19.049,25123,0
+WBIG.US,D,20160819,000000,19,19.069,19,19.054,7300,0
+WBIG.US,D,20160822,000000,19.069,19.116,19.066,19.099,20546,0
+WBIG.US,D,20160823,000000,19.174,19.174,19.118,19.161,25365,0
+WBIG.US,D,20160824,000000,19.039,19.074,19.01,19.01,9990,0
+WBIG.US,D,20160825,000000,19.025,19.078,19.01,19.035,18005,0
+WBIG.US,D,20160826,000000,19.083,19.12,18.896,18.971,8805,0
+WBIG.US,D,20160829,000000,19.034,19.076,19.031,19.059,13632,0
+WBIG.US,D,20160830,000000,19.049,19.049,18.991,19,10959,0
+WBIG.US,D,20160831,000000,18.924,18.989,18.9,18.971,10504,0
+WBIG.US,D,20160901,000000,18.882,18.998,18.882,18.985,17894,0
+WBIG.US,D,20160902,000000,19.04,19.084,19.011,19.069,23443,0
+WBIG.US,D,20160906,000000,19.073,19.087,19.024,19.087,17698,0
+WBIG.US,D,20160907,000000,19.078,19.082,19.049,19.049,2515,0
+WBIG.US,D,20160908,000000,19.011,19.013,18.953,18.969,31919,0
+WBIG.US,D,20160909,000000,18.822,18.822,18.56,18.56,66793,0
+WBIG.US,D,20160912,000000,18.408,18.762,18.408,18.711,37848,0
+WBIG.US,D,20160913,000000,18.613,18.613,18.536,18.553,16277,0
+WBIG.US,D,20160914,000000,18.525,18.553,18.473,18.476,21333,0
+WBIG.US,D,20160915,000000,18.373,18.669,18.373,18.646,21806,0
+WBIG.US,D,20160916,000000,18.563,18.563,17.666,18.543,21498,0
+WBIG.US,D,20160919,000000,18.686,18.704,18.582,18.611,19484,0
+WBIG.US,D,20160920,000000,18.656,18.666,18.62,18.628,15496,0
+WBIG.US,D,20160921,000000,18.686,18.806,18.638,18.777,22586,0
+WBIG.US,D,20160922,000000,18.846,18.884,18.838,18.855,15957,0
+WBIG.US,D,20160923,000000,18.777,18.835,18.75,18.769,31718,0
+WBIG.US,D,20160926,000000,18.646,18.666,18.62,18.638,10771,0
+WBIG.US,D,20160927,000000,18.666,18.76,18.646,18.76,24851,0
+WBIG.US,D,20160928,000000,18.763,18.787,18.656,18.787,23270,0
+WBIG.US,D,20160929,000000,18.758,18.758,18.582,18.62,52186,0
+WBIG.US,D,20160930,000000,18.601,18.825,18.601,18.796,44457,0
+WBIG.US,D,20161003,000000,18.656,18.75,18.656,18.714,20338,0
+WBIG.US,D,20161004,000000,18.632,18.695,18.506,18.543,27304,0
+WBIG.US,D,20161005,000000,18.656,18.714,18.646,18.656,18519,0
+WBIG.US,D,20161006,000000,18.582,18.666,18.563,18.634,14807,0
+WBIG.US,D,20161007,000000,18.638,18.638,18.506,18.601,9609,0
+WBIG.US,D,20161010,000000,18.714,18.714,18.605,18.611,11756,0
+WBIG.US,D,20161011,000000,18.534,18.543,18.273,18.282,18558,0
+WBIG.US,D,20161012,000000,18.328,18.392,18.328,18.392,13377,0
+WBIG.US,D,20161013,000000,18.09,18.269,18.09,18.227,18600,0
+WBIG.US,D,20161014,000000,18.236,18.328,18.236,18.295,17844,0
+WBIG.US,D,20161017,000000,18.264,18.264,18.191,18.207,7694,0
+WBIG.US,D,20161018,000000,18.285,18.285,18.22,18.245,16903,0
+WBIG.US,D,20161019,000000,18.257,18.354,18.239,18.331,14679,0
+WBIG.US,D,20161020,000000,18.294,18.294,18.248,18.257,17925,0
+WBIG.US,D,20161021,000000,18.043,18.239,18.043,18.239,11755,0
+WBIG.US,D,20161024,000000,18.357,18.357,18.286,18.308,22436,0
+WBIG.US,D,20161025,000000,18.229,18.229,18.044,18.053,15968,0
+WBIG.US,D,20161026,000000,17.986,18.141,17.986,18.063,23889,0
+WBIG.US,D,20161027,000000,17.995,18.028,17.978,17.991,17278,0
+WBIG.US,D,20161028,000000,18.014,18.073,17.953,17.995,9906,0
+WBIG.US,D,20161031,000000,18.073,18.121,18.034,18.083,15862,0
+WBIG.US,D,20161101,000000,18.131,18.267,17.922,17.995,55452,0
+WBIG.US,D,20161102,000000,17.987,18.053,17.94,17.94,25926,0
+WBIG.US,D,20161103,000000,17.926,17.953,17.854,17.863,17049,0
+WBIG.US,D,20161104,000000,17.845,17.983,17.845,17.983,19870,0
+WBIG.US,D,20161107,000000,18.112,18.26,18.112,18.239,14780,0
+WBIG.US,D,20161108,000000,18.267,18.38,18.267,18.349,21759,0
+WBIG.US,D,20161109,000000,18.367,18.737,18.367,18.708,49799,0
+WBIG.US,D,20161110,000000,18.829,18.959,18.772,18.911,17047,0
+WBIG.US,D,20161111,000000,18.891,19.025,18.879,19.017,12612,0
+WBIG.US,D,20161114,000000,19.217,19.236,19.148,19.197,12107,0
+WBIG.US,D,20161115,000000,19.134,19.321,19.134,19.302,16000,0
+WBIG.US,D,20161116,000000,19.197,19.197,19.106,19.142,18247,0
+WBIG.US,D,20161117,000000,19.142,19.217,19.134,19.187,15175,0
+WBIG.US,D,20161118,000000,19.227,19.251,19.177,19.243,11070,0
+WBIG.US,D,20161121,000000,19.255,19.298,19.236,19.26,21163,0
+WBIG.US,D,20161122,000000,19.385,19.412,19.336,19.394,28336,0
+WBIG.US,D,20161123,000000,19.432,19.488,19.432,19.459,28102,0
+WBIG.US,D,20161125,000000,19.526,19.545,19.489,19.516,17918,0
+WBIG.US,D,20161128,000000,19.412,19.469,19.378,19.378,9291,0
+WBIG.US,D,20161129,000000,19.369,19.493,19.35,19.469,14903,0
+WBIG.US,D,20161130,000000,19.552,19.564,19.488,19.507,9510,0
+WBIG.US,D,20161201,000000,19.507,19.564,19.422,19.422,49215,0
+WBIG.US,D,20161202,000000,19.442,19.48,19.378,19.459,22565,0
+WBIG.US,D,20161205,000000,19.535,19.581,19.526,19.581,14524,0
+WBIG.US,D,20161206,000000,19.507,19.696,19.507,19.668,12033,0
+WBIG.US,D,20161207,000000,19.696,20.042,19.696,19.978,9574,0
+WBIG.US,D,20161208,000000,20.101,20.169,20.099,20.099,15599,0
+WBIG.US,D,20161209,000000,20.074,20.103,20.035,20.084,14047,0
+WBIG.US,D,20161212,000000,20.035,20.035,19.951,19.997,13475,0
+WBIG.US,D,20161213,000000,20.025,20.124,19.988,20.071,11246,0
+WBIG.US,D,20161214,000000,19.978,20.065,19.906,19.915,8563,0
+WBIG.US,D,20161215,000000,20.016,20.016,19.932,19.946,12663,0
+WBIG.US,D,20161216,000000,19.924,19.998,19.822,19.847,16713,0
+WBIG.US,D,20161219,000000,19.859,19.997,19.849,19.951,22976,0
+WBIG.US,D,20161220,000000,20.124,20.133,19.998,20.058,11174,0
+WBIG.US,D,20161221,000000,20.045,20.094,20.016,20.035,14005,0
+WBIG.US,D,20161222,000000,19.915,20.029,19.915,20.029,6114,0
+WBIG.US,D,20161223,000000,19.978,20.03,19.96,20.025,6668,0
+WBIG.US,D,20161227,000000,20.072,20.084,20.046,20.055,7919,0
+WBIG.US,D,20161228,000000,20.077,20.077,19.865,19.894,10961,0
+WBIG.US,D,20161229,000000,19.898,19.918,19.803,19.847,10806,0
+WBIG.US,D,20161230,000000,19.841,19.841,19.752,19.756,5480,0
+WBIG.US,D,20170103,000000,19.856,19.863,19.818,19.86,10262,0
+WBIG.US,D,20170104,000000,20.038,20.087,20.028,20.053,10918,0
+WBIG.US,D,20170105,000000,19.913,19.99,19.913,19.959,4220,0
+WBIG.US,D,20170106,000000,19.986,20.068,19.986,20.068,6476,0
+WBIG.US,D,20170109,000000,20.077,20.077,19.974,20.001,9079,0
+WBIG.US,D,20170110,000000,19.99,20.058,19.909,19.935,4875,0
+WBIG.US,D,20170111,000000,19.898,20.024,19.898,20,10946,0
+WBIG.US,D,20170112,000000,19.983,19.983,19.808,19.953,16925,0
+WBIG.US,D,20170113,000000,20.097,20.097,19.995,20.023,7503,0
+WBIG.US,D,20170117,000000,19.881,19.956,19.84,19.884,7802,0
+WBIG.US,D,20170118,000000,19.945,19.982,19.928,19.939,15190,0
+WBIG.US,D,20170119,000000,20.066,20.066,19.863,19.863,12205,0
+WBIG.US,D,20170120,000000,19.975,20.011,19.901,19.943,10151,0
+WBIG.US,D,20170123,000000,19.848,19.92,19.848,19.901,4187,0
+WBIG.US,D,20170124,000000,20.061,20.209,20.061,20.199,8859,0
+WBIG.US,D,20170125,000000,20.373,20.401,20.337,20.397,4160,0
+WBIG.US,D,20170126,000000,20.439,20.439,20.373,20.397,8506,0
+WBIG.US,D,20170127,000000,20.339,20.346,20.29,20.318,6294,0
+WBIG.US,D,20170130,000000,20.15,20.15,20.088,20.1,6210,0
+WBIG.US,D,20170131,000000,20.085,20.138,20.041,20.138,19156,0
+WBIG.US,D,20170201,000000,20.11,20.11,20.051,20.1,11655,0
+WBIG.US,D,20170202,000000,20.041,20.165,20.041,20.11,8756,0
+WBIG.US,D,20170203,000000,20.262,20.355,20.262,20.31,5946,0
+WBIG.US,D,20170206,000000,20.156,20.327,20.156,20.295,10999,0
+WBIG.US,D,20170207,000000,20.28,20.318,20.234,20.28,11887,0
+WBIG.US,D,20170208,000000,20.233,20.325,20.224,20.253,12056,0
+WBIG.US,D,20170209,000000,20.346,20.364,20.302,20.308,7980,0
+WBIG.US,D,20170210,000000,20.364,20.393,20.343,20.373,10663,0
+WBIG.US,D,20170213,000000,20.401,20.573,20.401,20.534,9357,0
+WBIG.US,D,20170214,000000,20.493,20.556,20.488,20.541,8985,0
+WBIG.US,D,20170215,000000,20.483,20.614,20.483,20.614,5594,0
+WBIG.US,D,20170216,000000,20.663,20.663,20.605,20.639,7256,0
+WBIG.US,D,20170217,000000,20.556,20.649,20.556,20.649,8745,0
+WBIG.US,D,20170221,000000,20.59,20.8,20.59,20.785,18446,0
+WBIG.US,D,20170222,000000,20.8,20.8,20.759,20.78,10336,0
+WBIG.US,D,20170223,000000,20.863,20.884,20.856,20.884,8591,0
+WBIG.US,D,20170224,000000,20.791,20.873,20.791,20.849,14493,0
+WBIG.US,D,20170227,000000,20.856,20.938,20.856,20.921,10368,0
+WBIG.US,D,20170228,000000,20.884,20.908,20.814,20.833,5118,0
+WBIG.US,D,20170301,000000,21.004,21.119,21.004,21.053,233093,0
+WBIG.US,D,20170302,000000,21.024,21.024,20.948,20.968,50856,0
+WBIG.US,D,20170303,000000,20.913,20.956,20.913,20.953,7025,0
+WBIG.US,D,20170306,000000,20.875,20.947,20.87,20.927,5595,0
+WBIG.US,D,20170307,000000,20.865,20.913,20.865,20.889,7147,0
+WBIG.US,D,20170308,000000,20.921,20.956,20.856,20.893,17270,0
+WBIG.US,D,20170309,000000,21.004,21.004,20.768,20.819,20552,0
+WBIG.US,D,20170310,000000,20.893,20.92,20.875,20.878,5569,0
+WBIG.US,D,20170313,000000,20.956,20.978,20.913,20.975,35371,0
+WBIG.US,D,20170314,000000,20.898,20.908,20.835,20.885,13716,0
+WBIG.US,D,20170315,000000,20.917,21.077,20.917,21.059,7126,0
+WBIG.US,D,20170316,000000,21.05,21.115,21.04,21.05,7781,0
+WBIG.US,D,20170317,000000,21.096,21.106,21.059,21.087,10070,0
+WBIG.US,D,20170320,000000,21.05,21.115,21.031,21.052,11470,0
+WBIG.US,D,20170321,000000,20.926,20.926,20.76,20.842,9990,0
+WBIG.US,D,20170322,000000,20.713,20.813,20.713,20.813,7128,0
+WBIG.US,D,20170323,000000,20.824,20.938,20.808,20.824,10626,0
+WBIG.US,D,20170324,000000,20.86,20.898,20.759,20.796,14651,0
+WBIG.US,D,20170327,000000,20.624,20.741,20.624,20.698,6913,0
+WBIG.US,D,20170328,000000,20.796,20.917,20.786,20.917,13554,0
+WBIG.US,D,20170329,000000,20.943,21.01,20.938,21.01,3609,0
+WBIG.US,D,20170330,000000,21.086,21.115,21.05,21.115,23775,0
+WBIG.US,D,20170331,000000,21.067,21.128,21.059,21.115,6145,0
+WBIG.US,D,20170403,000000,21,21,20.889,20.943,12058,0
+WBIG.US,D,20170404,000000,20.921,21.006,20.921,21,9875,0
+WBIG.US,D,20170405,000000,21.106,21.13,21.03,21.03,9630,0
+WBIG.US,D,20170406,000000,20.938,21.04,20.938,20.948,7831,0
+WBIG.US,D,20170407,000000,20.957,21.03,20.957,21.02,6512,0
+WBIG.US,D,20170410,000000,21.01,21.05,20.908,20.971,8739,0
+WBIG.US,D,20170411,000000,20.981,21.01,20.889,21.01,8697,0
+WBIG.US,D,20170412,000000,20.926,21.008,20.908,20.926,9225,0
+WBIG.US,D,20170413,000000,20.951,20.981,20.847,20.87,25428,0
+WBIG.US,D,20170417,000000,20.934,20.962,20.908,20.953,13651,0
+WBIG.US,D,20170418,000000,20.856,20.995,20.856,20.949,10633,0
+WBIG.US,D,20170419,000000,21.017,21.017,20.914,20.926,8665,0
+WBIG.US,D,20170420,000000,20.987,21.111,20.987,21.111,7055,0
+WBIG.US,D,20170421,000000,21.007,21.055,20.996,21.036,11687,0
+WBIG.US,D,20170424,000000,21.141,21.305,21.141,21.272,10513,0
+WBIG.US,D,20170425,000000,21.149,21.349,21.149,21.33,10920,0
+WBIG.US,D,20170426,000000,21.33,21.408,21.33,21.35,7326,0
+WBIG.US,D,20170427,000000,21.399,21.412,21.296,21.354,10135,0
+WBIG.US,D,20170428,000000,21.262,21.262,21.159,21.177,10371,0
+WBIG.US,D,20170501,000000,21.141,21.187,21.136,21.167,6328,0
+WBIG.US,D,20170502,000000,21.227,21.297,21.227,21.263,16370,0
+WBIG.US,D,20170503,000000,21.064,21.245,21.064,21.237,12893,0
+WBIG.US,D,20170504,000000,21.159,21.197,21.073,21.149,16212,0
+WBIG.US,D,20170505,000000,21.197,21.272,21.149,21.272,8889,0
+WBIG.US,D,20170508,000000,21.254,21.31,21.254,21.277,17943,0
+WBIG.US,D,20170509,000000,21.301,21.335,21.263,21.282,5156,0
+WBIG.US,D,20170510,000000,21.207,21.378,21.207,21.378,5964,0
+WBIG.US,D,20170511,000000,21.245,21.361,21.245,21.344,7278,0
+WBIG.US,D,20170512,000000,21.272,21.301,21.255,21.277,3509,0
+WBIG.US,D,20170515,000000,21.378,21.396,21.331,21.369,9636,0
+WBIG.US,D,20170516,000000,21.354,21.354,21.277,21.34,7839,0
+WBIG.US,D,20170517,000000,21.354,21.354,21.022,21.041,4591,0
+WBIG.US,D,20170518,000000,20.935,21.097,20.899,21.051,15610,0
+WBIG.US,D,20170519,000000,21.042,21.204,21.042,21.182,9017,0
+WBIG.US,D,20170522,000000,21.249,21.284,21.227,21.227,6815,0
+WBIG.US,D,20170523,000000,21.212,21.325,21.212,21.325,3406,0
+WBIG.US,D,20170524,000000,21.335,21.403,21.335,21.374,7723,0
+WBIG.US,D,20170525,000000,21.544,21.592,21.544,21.559,5842,0
+WBIG.US,D,20170526,000000,21.544,21.573,21.535,21.535,7480,0
+WBIG.US,D,20170530,000000,21.507,21.563,21.507,21.544,5032,0
+WBIG.US,D,20170531,000000,21.489,21.584,21.489,21.584,12707,0
+WBIG.US,D,20170601,000000,21.612,21.752,21.612,21.742,7786,0
+WBIG.US,D,20170602,000000,21.742,21.874,21.742,21.855,5019,0
+WBIG.US,D,20170605,000000,21.898,21.898,21.85,21.85,11870,0
+WBIG.US,D,20170606,000000,21.832,21.879,21.832,21.879,6690,0
+WBIG.US,D,20170607,000000,21.871,21.906,21.822,21.879,534035,0
+WBIG.US,D,20170608,000000,21.812,21.989,21.812,21.945,111610,0
+WBIG.US,D,20170609,000000,21.85,22.085,21.85,21.855,8076,0
+WBIG.US,D,20170612,000000,21.898,21.907,21.84,21.907,2779,0
+WBIG.US,D,20170613,000000,22.009,22.02,21.966,21.983,101130,0
+WBIG.US,D,20170614,000000,21.936,21.965,21.836,21.889,8037,0
+WBIG.US,D,20170615,000000,21.686,21.955,21.686,21.917,11737,0
+WBIG.US,D,20170616,000000,21.945,21.973,21.912,21.955,12240,0
+WBIG.US,D,20170619,000000,22.144,22.191,22.134,22.136,4528,0
+WBIG.US,D,20170620,000000,22.114,22.114,22.04,22.04,21406,0
+WBIG.US,D,20170621,000000,22.011,22.044,21.884,21.917,26445,0
+WBIG.US,D,20170622,000000,21.84,21.885,21.822,21.822,9531,0
+WBIG.US,D,20170623,000000,21.782,21.86,21.782,21.832,10403,0
+WBIG.US,D,20170626,000000,21.887,21.887,21.836,21.875,8297,0
+WBIG.US,D,20170627,000000,21.798,21.866,21.768,21.768,11600,0
+WBIG.US,D,20170628,000000,21.923,21.98,21.913,21.971,16674,0
+WBIG.US,D,20170629,000000,21.903,21.903,21.754,21.773,6055,0
+WBIG.US,D,20170630,000000,21.846,21.903,21.78,21.903,4816,0
+WBIG.US,D,20170703,000000,21.998,22.046,21.962,21.962,4586,0
+WBIG.US,D,20170705,000000,22.065,22.065,21.875,21.998,16803,0
+WBIG.US,D,20170706,000000,21.895,22.017,21.837,21.89,7295,0
+WBIG.US,D,20170707,000000,21.962,22.082,21.952,22.073,8243,0
+WBIG.US,D,20170710,000000,22.082,22.131,22.069,22.092,1236,0
+WBIG.US,D,20170711,000000,22.027,22.027,21.967,22,5422,0
+WBIG.US,D,20170712,000000,22.131,22.131,22.082,22.097,4983,0
+WBIG.US,D,20170713,000000,22.131,22.141,22.092,22.097,6426,0
+WBIG.US,D,20170714,000000,22.101,22.199,22.088,22.181,3441,0
+WBIG.US,D,20170717,000000,22.171,22.226,22.171,22.203,1804,0
+WBIG.US,D,20170718,000000,22.131,22.161,22.106,22.161,5194,0
+WBIG.US,D,20170719,000000,22.102,22.295,22.102,22.251,8642,0
+WBIG.US,D,20170720,000000,22.171,22.323,22.171,22.286,9147,0
+WBIG.US,D,20170721,000000,22.141,22.266,22.141,22.212,4695,0
+WBIG.US,D,20170724,000000,22.171,22.18,22.141,22.175,4623,0
+WBIG.US,D,20170725,000000,22.246,22.351,22.246,22.304,6042,0
+WBIG.US,D,20170726,000000,22.275,22.275,22.198,22.212,5095,0
+WBIG.US,D,20170727,000000,22.226,22.275,22.203,22.242,3307,0
+WBIG.US,D,20170728,000000,22.217,22.27,22.19,22.27,11477,0
+WBIG.US,D,20170731,000000,22.356,22.356,22.301,22.332,2892,0
+WBIG.US,D,20170801,000000,22.295,22.313,22.236,22.29,4835,0
+WBIG.US,D,20170802,000000,22.198,22.263,22.18,22.263,11789,0
+WBIG.US,D,20170803,000000,22.226,22.246,22.188,22.188,16635,0
+WBIG.US,D,20170804,000000,22.29,22.313,22.266,22.266,11673,0
+WBIG.US,D,20170807,000000,22.313,22.323,22.285,22.295,3368,0
+WBIG.US,D,20170808,000000,22.285,22.393,22.256,22.256,7911,0
+WBIG.US,D,20170809,000000,22.156,22.217,22.121,22.198,6886,0
+WBIG.US,D,20170810,000000,21.942,21.971,21.841,21.841,7294,0
+WBIG.US,D,20170811,000000,21.856,21.875,21.809,21.809,8533,0
+WBIG.US,D,20170814,000000,21.895,22.082,21.895,22.073,6018,0
+WBIG.US,D,20170815,000000,22.073,22.073,22.05,22.073,8969,0
+WBIG.US,D,20170816,000000,22.141,22.151,22.065,22.092,7312,0
+WBIG.US,D,20170817,000000,21.989,21.989,21.798,21.798,2190,0
+WBIG.US,D,20170818,000000,21.654,21.758,21.627,21.705,14377,0
+WBIG.US,D,20170821,000000,21.718,21.718,21.674,21.678,9393,0
+WBIG.US,D,20170822,000000,21.768,21.896,21.768,21.871,4392,0
+WBIG.US,D,20170823,000000,21.895,21.895,21.778,21.778,10316,0
+WBIG.US,D,20170824,000000,21.738,21.811,21.738,21.768,4920,0
+WBIG.US,D,20170825,000000,21.838,21.875,21.838,21.875,4821,0
+WBIG.US,D,20170828,000000,21.818,21.818,21.768,21.818,6534,0
+WBIG.US,D,20170829,000000,21.695,21.808,21.695,21.808,4190,0
+WBIG.US,D,20170830,000000,21.92,21.924,21.89,21.924,2924,0
+WBIG.US,D,20170831,000000,22.027,22.041,21.98,22.027,13220,0
+WBIG.US,D,20170901,000000,22.036,22.119,22.036,22.102,8653,0
+WBIG.US,D,20170905,000000,21.904,21.942,21.783,21.833,3368,0
+WBIG.US,D,20170906,000000,21.778,21.933,21.778,21.903,9821,0
+WBIG.US,D,20170907,000000,21.828,21.847,21.818,21.837,6585,0
+WBIG.US,D,20170908,000000,21.976,22.008,21.963,21.974,4960,0
+WBIG.US,D,20170911,000000,22.121,22.183,22.121,22.183,1834,0
+WBIG.US,D,20170912,000000,22.246,22.268,22.236,22.256,8507,0
+WBIG.US,D,20170913,000000,22.226,22.247,22.209,22.246,5280,0
+WBIG.US,D,20170914,000000,22.236,22.302,22.236,22.302,3478,0
+WBIG.US,D,20170915,000000,22.304,22.351,22.304,22.343,2758,0
+WBIG.US,D,20170918,000000,22.419,22.496,22.419,22.457,5684,0
+WBIG.US,D,20170919,000000,22.486,22.53,22.486,22.52,4532,0
+WBIG.US,D,20170920,000000,22.496,22.553,22.496,22.53,9823,0
+WBIG.US,D,20170921,000000,22.487,22.526,22.486,22.487,4276,0
+WBIG.US,D,20170922,000000,22.516,22.552,22.516,22.543,4095,0
+WBIG.US,D,20170925,000000,22.543,22.562,22.456,22.515,7107,0
+WBIG.US,D,20170926,000000,22.547,22.593,22.51,22.593,4599,0
+WBIG.US,D,20170927,000000,22.588,22.653,22.555,22.649,10431,0
+WBIG.US,D,20170928,000000,22.583,22.677,22.583,22.648,9420,0
+WBIG.US,D,20170929,000000,22.677,22.712,22.677,22.696,5761,0
+WBIG.US,D,20171002,000000,22.714,22.801,22.694,22.781,7660,0
+WBIG.US,D,20171003,000000,22.806,22.829,22.786,22.824,11780,0
+WBIG.US,D,20171004,000000,22.772,22.822,22.772,22.811,4256,0
+WBIG.US,D,20171005,000000,22.863,22.983,22.863,22.944,8925,0
+WBIG.US,D,20171006,000000,22.968,22.992,22.924,22.954,3564,0
+WBIG.US,D,20171009,000000,22.947,22.983,22.91,22.919,8059,0
+WBIG.US,D,20171010,000000,22.934,22.973,22.929,22.954,8205,0
+WBIG.US,D,20171011,000000,22.961,23.011,22.961,23.002,9927,0
+WBIG.US,D,20171012,000000,23.03,23.091,23.021,23.06,8912,0
+WBIG.US,D,20171013,000000,23.075,23.075,23.03,23.035,14519,0
+WBIG.US,D,20171016,000000,23.04,23.07,23.011,23.07,9096,0
+WBIG.US,D,20171017,000000,23.07,23.07,23.011,23.05,6084,0
+WBIG.US,D,20171018,000000,23.07,23.119,23.065,23.108,5788,0
+WBIG.US,D,20171019,000000,22.973,23.145,22.973,23.145,5820,0
+WBIG.US,D,20171020,000000,23.261,23.295,23.222,23.295,7607,0
+WBIG.US,D,20171023,000000,23.318,23.367,23.309,23.338,4666,0
+WBIG.US,D,20171024,000000,23.452,23.486,23.433,23.486,3666,0
+WBIG.US,D,20171025,000000,23.328,23.328,23.202,23.327,7952,0
+WBIG.US,D,20171026,000000,23.481,23.528,23.475,23.528,4918,0
+WBIG.US,D,20171027,000000,23.547,23.612,23.547,23.612,4423,0
+WBIG.US,D,20171030,000000,23.556,23.578,23.481,23.528,4430,0
+WBIG.US,D,20171031,000000,23.443,23.533,23.443,23.467,9155,0
+WBIG.US,D,20171101,000000,23.551,23.551,23.453,23.484,5501,0
+WBIG.US,D,20171102,000000,23.403,23.528,23.403,23.467,5693,0
+WBIG.US,D,20171103,000000,23.519,23.567,23.501,23.557,12543,0
+WBIG.US,D,20171106,000000,23.561,23.561,23.519,23.52,4188,0
+WBIG.US,D,20171107,000000,23.513,23.513,23.378,23.378,9433,0
+WBIG.US,D,20171108,000000,23.362,23.423,23.338,23.399,5015,0
+WBIG.US,D,20171109,000000,23.286,23.286,23.135,23.204,6140,0
+WBIG.US,D,20171110,000000,23.105,23.146,23.089,23.127,6164,0
+WBIG.US,D,20171113,000000,23.08,23.218,23.08,23.204,3181,0
+WBIG.US,D,20171114,000000,23.06,23.241,23.06,23.241,7827,0
+WBIG.US,D,20171115,000000,23.183,23.183,23.105,23.127,7131,0
+WBIG.US,D,20171116,000000,23.204,23.297,23.195,23.251,15416,0
+WBIG.US,D,20171117,000000,23.204,23.271,23.204,23.266,8088,0
+WBIG.US,D,20171120,000000,23.281,23.394,23.281,23.357,8850,0
+WBIG.US,D,20171121,000000,23.357,23.444,23.357,23.444,7562,0
+WBIG.US,D,20171122,000000,23.443,23.443,23.362,23.376,6173,0
+WBIG.US,D,20171124,000000,23.394,23.394,23.347,23.347,7212,0
+WBIG.US,D,20171127,000000,23.261,23.402,23.261,23.382,5423,0
+WBIG.US,D,20171128,000000,23.452,23.672,23.452,23.672,3320,0
+WBIG.US,D,20171129,000000,23.829,23.857,23.811,23.829,6745,0
+WBIG.US,D,20171130,000000,23.858,24.133,23.848,24.016,5108,0
+WBIG.US,D,20171201,000000,23.979,23.979,23.868,23.969,3763,0
+WBIG.US,D,20171204,000000,24.357,24.357,24.267,24.278,5714,0
+WBIG.US,D,20171205,000000,24.238,24.247,24.142,24.142,3267,0
+WBIG.US,D,20171206,000000,24.133,24.182,24.123,24.182,6328,0
+WBIG.US,D,20171207,000000,24.123,24.313,24.123,24.28,8998,0
+WBIG.US,D,20171208,000000,24.294,24.448,24.294,24.389,4889,0
+WBIG.US,D,20171211,000000,24.44,24.459,24.396,24.396,5222,0
+WBIG.US,D,20171212,000000,24.448,24.534,24.443,24.508,5547,0
+WBIG.US,D,20171213,000000,24.492,24.553,24.443,24.443,5852,0
+WBIG.US,D,20171214,000000,24.419,24.419,24.285,24.285,4834,0
+WBIG.US,D,20171215,000000,24.304,24.521,24.304,24.512,10790,0
+WBIG.US,D,20171218,000000,24.657,24.676,24.598,24.638,12114,0
+WBIG.US,D,20171219,000000,24.724,24.762,24.715,24.715,4825,0
+WBIG.US,D,20171220,000000,24.753,24.838,24.72,24.734,13196,0
+WBIG.US,D,20171221,000000,24.828,24.858,24.762,24.762,10704,0
+WBIG.US,D,20171222,000000,24.753,24.795,24.751,24.795,2387,0
+WBIG.US,D,20171226,000000,24.862,24.862,24.802,24.802,5430,0
+WBIG.US,D,20171227,000000,24.808,24.863,24.808,24.848,6431,0
+WBIG.US,D,20171228,000000,25.024,25.024,24.838,24.868,5323,0
+WBIG.US,D,20171229,000000,24.922,24.922,24.78,24.78,24217,0
+WBIG.US,D,20180102,000000,24.848,24.858,24.794,24.858,20467,0
+WBIG.US,D,20180103,000000,25.015,25.076,25.005,25.072,11023,0
+WBIG.US,D,20180104,000000,25.272,25.294,25.213,25.27,5279,0
+WBIG.US,D,20180105,000000,25.223,25.311,25.223,25.311,8018,0
+WBIG.US,D,20180108,000000,25.28,25.35,25.261,25.35,5073,0
+WBIG.US,D,20180109,000000,25.473,25.54,25.473,25.473,8634,0
+WBIG.US,D,20180110,000000,25.398,25.5,25.388,25.447,8413,0
+WBIG.US,D,20180111,000000,25.508,25.641,25.508,25.641,7283,0
+WBIG.US,D,20180112,000000,25.674,25.932,25.674,25.885,8051,0
+WBIG.US,D,20180116,000000,26.017,26.078,25.846,25.846,7448,0
+WBIG.US,D,20180117,000000,25.903,26.081,25.885,26.081,6925,0
+WBIG.US,D,20180118,000000,26.121,26.121,25.86,26.048,15923,0
+WBIG.US,D,20180119,000000,26.155,26.192,26.098,26.192,19289,0
+WBIG.US,D,20180122,000000,26.204,26.306,26.179,26.29,9203,0
+WBIG.US,D,20180123,000000,26.306,26.383,26.25,26.25,21990,0
+WBIG.US,D,20180124,000000,26.426,26.441,26.155,26.306,23796,0
+WBIG.US,D,20180125,000000,26.461,26.461,26.279,26.344,15791,0
+WBIG.US,D,20180126,000000,26.509,26.814,26.501,26.805,4765,0
+WBIG.US,D,20180129,000000,26.821,26.852,26.684,26.749,8551,0
+WBIG.US,D,20180130,000000,26.48,26.568,26.418,26.48,9053,0
+WBIG.US,D,20180131,000000,26.377,26.377,26.184,26.194,4283,0
+WBIG.US,D,20180201,000000,26.184,26.344,26.184,26.304,3563,0
+WBIG.US,D,20180202,000000,26.137,26.153,25.96,25.96,7998,0
+WBIG.US,D,20180205,000000,25.835,25.835,25.024,25.166,7434,0
+WBIG.US,D,20180206,000000,25.193,25.35,25.062,25.35,4546,0
+WBIG.US,D,20180207,000000,25.203,25.336,25.203,25.328,15917,0
+WBIG.US,D,20180208,000000,25.233,25.243,25.107,25.107,5650,0
+WBIG.US,D,20180209,000000,25.175,25.175,24.993,25.115,8426,0
+WBIG.US,D,20180212,000000,25.179,25.228,25.179,25.193,5055,0
+WBIG.US,D,20180213,000000,25.223,25.253,25.184,25.248,17058,0
+WBIG.US,D,20180214,000000,25.292,25.35,25.263,25.35,5174,0
+WBIG.US,D,20180215,000000,25.416,25.435,25.272,25.407,14653,0
+WBIG.US,D,20180216,000000,25.416,25.483,25.406,25.435,12667,0
+WBIG.US,D,20180220,000000,25.413,25.457,25.413,25.413,11012,0
+WBIG.US,D,20180221,000000,25.406,25.453,25.311,25.311,195157,0
+WBIG.US,D,20180222,000000,25.301,25.319,25.233,25.26,24550,0
+WBIG.US,D,20180223,000000,25.203,25.321,25.203,25.311,16873,0
+WBIG.US,D,20180226,000000,25.36,25.376,25.263,25.354,3051,0
+WBIG.US,D,20180227,000000,25.345,25.388,25.213,25.213,12248,0
+WBIG.US,D,20180228,000000,25.203,25.233,25.099,25.136,4945,0
+WBIG.US,D,20180301,000000,24.937,25.071,24.828,24.828,14389,0
+WBIG.US,D,20180302,000000,24.696,24.952,24.696,24.952,19233,0
+WBIG.US,D,20180305,000000,24.838,25.098,24.838,25.069,11741,0
+WBIG.US,D,20180306,000000,25.127,25.253,25.127,25.223,16492,0
+WBIG.US,D,20180307,000000,25.136,25.213,25.136,25.206,4201,0
+WBIG.US,D,20180308,000000,25.331,25.398,25.233,25.321,10599,0
+WBIG.US,D,20180309,000000,25.511,25.621,25.511,25.579,7102,0
+WBIG.US,D,20180312,000000,25.76,25.76,25.519,25.519,15448,0
+WBIG.US,D,20180313,000000,25.607,25.607,25.368,25.368,9207,0
+WBIG.US,D,20180314,000000,25.366,25.379,25.206,25.206,4046,0
+WBIG.US,D,20180315,000000,25.175,25.292,25.173,25.193,8328,0
+WBIG.US,D,20180316,000000,25.291,25.331,25.223,25.233,6551,0
+WBIG.US,D,20180319,000000,25.194,25.194,24.947,25.08,5698,0
+WBIG.US,D,20180320,000000,25.136,25.193,25.136,25.14,15974,0
+WBIG.US,D,20180321,000000,25.118,25.276,25.118,25.206,20968,0
+WBIG.US,D,20180322,000000,24.723,24.887,24.597,24.597,9252,0
+WBIG.US,D,20180323,000000,24.616,24.616,24.282,24.417,5529,0
+WBIG.US,D,20180326,000000,24.33,24.51,24.254,24.51,3735,0
+WBIG.US,D,20180327,000000,24.483,24.511,24.264,24.291,10136,0
+WBIG.US,D,20180328,000000,24.473,24.473,24.239,24.239,6575,0
+WBIG.US,D,20180329,000000,24.33,24.511,24.33,24.511,14257,0
+WBIG.US,D,20180402,000000,24.282,24.298,23.875,23.984,10008,0
+WBIG.US,D,20180403,000000,24.244,24.28,24.114,24.264,5026,0
+WBIG.US,D,20180404,000000,24.09,24.492,24.09,24.472,11267,0
+WBIG.US,D,20180405,000000,24.473,24.473,24.369,24.371,5711,0
+WBIG.US,D,20180406,000000,24.215,24.378,23.965,24.032,7855,0
+WBIG.US,D,20180409,000000,24.148,24.282,24.1,24.159,12777,0
+WBIG.US,D,20180410,000000,24.34,24.369,24.291,24.303,6328,0
+WBIG.US,D,20180411,000000,24.225,24.31,24.215,24.225,9125,0
+WBIG.US,D,20180412,000000,24.378,24.378,24.31,24.337,3303,0
+WBIG.US,D,20180413,000000,24.386,24.386,24.225,24.235,3681,0
+WBIG.US,D,20180416,000000,24.345,24.464,24.345,24.445,5381,0
+WBIG.US,D,20180417,000000,24.526,24.578,24.506,24.561,9382,0
+WBIG.US,D,20180418,000000,24.585,24.637,24.578,24.594,4552,0
+WBIG.US,D,20180419,000000,24.31,24.369,24.218,24.369,7742,0
+WBIG.US,D,20180420,000000,23.987,24.069,23.987,24.001,4321,0
+WBIG.US,D,20180423,000000,24.191,24.191,23.994,24.011,1122,0
+WBIG.US,D,20180424,000000,24.31,24.31,23.966,24.05,9583,0
+WBIG.US,D,20180425,000000,23.861,24.054,23.861,24.054,4874,0
+WBIG.US,D,20180426,000000,24.205,24.416,24.205,24.416,4832,0
+WBIG.US,D,20180427,000000,24.375,24.416,24.34,24.405,1643,0
+WBIG.US,D,20180430,000000,24.355,24.369,24.129,24.129,6709,0
+WBIG.US,D,20180501,000000,24.003,24.065,23.856,24.065,6792,0
+WBIG.US,D,20180502,000000,24.118,24.182,23.983,23.991,8076,0
+WBIG.US,D,20180503,000000,23.955,24.011,23.725,23.966,21237,0
+WBIG.US,D,20180504,000000,23.945,24.198,23.945,24.198,3551,0
+WBIG.US,D,20180507,000000,24.21,24.242,24.128,24.189,5484,0
+WBIG.US,D,20180508,000000,24.234,24.244,24.195,24.225,5499,0
+WBIG.US,D,20180509,000000,24.235,24.496,24.235,24.455,4998,0
+WBIG.US,D,20180510,000000,24.617,24.68,24.617,24.627,4873,0
+WBIG.US,D,20180511,000000,24.753,24.753,24.61,24.685,8428,0
+WBIG.US,D,20180514,000000,24.675,24.675,24.597,24.62,17854,0
+WBIG.US,D,20180515,000000,24.561,24.583,24.507,24.507,8552,0
+WBIG.US,D,20180516,000000,24.58,24.685,24.571,24.637,11641,0
+WBIG.US,D,20180517,000000,24.733,24.767,24.627,24.665,10520,0
+WBIG.US,D,20180518,000000,24.551,24.637,24.521,24.581,7193,0
+WBIG.US,D,20180521,000000,24.714,24.714,24.646,24.656,26985,0
+WBIG.US,D,20180522,000000,24.617,24.651,24.542,24.561,51614,0
+WBIG.US,D,20180523,000000,24.448,24.607,24.445,24.575,8532,0
+WBIG.US,D,20180524,000000,24.445,24.597,24.396,24.584,14651,0
+WBIG.US,D,20180525,000000,24.541,24.565,24.465,24.502,33621,0
+WBIG.US,D,20180529,000000,24.483,24.483,24.244,24.33,14479,0
+WBIG.US,D,20180530,000000,24.531,24.65,24.531,24.644,4272,0
+WBIG.US,D,20180531,000000,24.473,24.473,24.282,24.294,3811,0
+WBIG.US,D,20180601,000000,24.508,24.578,24.508,24.562,7914,0
+WBIG.US,D,20180604,000000,24.637,24.748,24.637,24.732,10266,0
+WBIG.US,D,20180605,000000,24.728,24.762,24.685,24.757,4085,0
+WBIG.US,D,20180606,000000,24.808,24.918,24.79,24.904,4118,0
+WBIG.US,D,20180607,000000,25.128,25.128,24.918,24.942,5269,0
+WBIG.US,D,20180608,000000,24.927,25.02,24.918,24.998,9771,0
+WBIG.US,D,20180611,000000,24.937,25.166,24.937,25.072,9031,0
+WBIG.US,D,20180612,000000,25.034,25.162,25.034,25.147,6213,0
+WBIG.US,D,20180613,000000,25.19,25.202,25.106,25.106,4837,0
+WBIG.US,D,20180614,000000,25.081,25.214,25.081,25.161,188320,0
+WBIG.US,D,20180615,000000,25.119,25.244,25.119,25.224,13788,0
+WBIG.US,D,20180618,000000,25.128,25.154,25.062,25.134,5340,0
+WBIG.US,D,20180619,000000,25.034,25.157,25.024,25.108,12472,0
+WBIG.US,D,20180620,000000,25.137,25.137,25.027,25.029,10374,0
+WBIG.US,D,20180621,000000,25.137,25.166,25.044,25.118,11220,0
+WBIG.US,D,20180622,000000,25.176,25.214,25.158,25.198,11432,0
+WBIG.US,D,20180625,000000,25.108,25.244,24.778,24.78,5288,0
+WBIG.US,D,20180626,000000,24.898,24.975,24.898,24.953,7332,0
+WBIG.US,D,20180627,000000,24.947,24.947,24.646,24.646,6678,0
+WBIG.US,D,20180628,000000,24.772,24.947,24.762,24.922,20760,0
+WBIG.US,D,20180629,000000,24.967,25.114,24.898,24.898,14833,0
+WBIG.US,D,20180702,000000,24.828,24.89,24.757,24.878,5038,0
+WBIG.US,D,20180703,000000,25.129,25.129,24.808,24.808,8137,0
+WBIG.US,D,20180705,000000,24.848,25.072,24.848,25.072,10824,0
+WBIG.US,D,20180706,000000,24.995,25.291,24.995,25.23,13696,0
+WBIG.US,D,20180709,000000,25.348,25.4,25.333,25.4,9553,0
+WBIG.US,D,20180710,000000,25.448,25.52,25.448,25.52,2486,0
+WBIG.US,D,20180711,000000,25.447,25.447,25.323,25.342,9304,0
+WBIG.US,D,20180712,000000,25.553,25.801,25.553,25.789,8363,0
+WBIG.US,D,20180713,000000,25.89,25.899,25.841,25.874,7528,0
+WBIG.US,D,20180716,000000,25.87,25.87,25.782,25.821,4592,0
+WBIG.US,D,20180717,000000,25.745,25.899,25.745,25.896,6524,0
+WBIG.US,D,20180718,000000,25.765,25.816,25.761,25.772,4228,0
+WBIG.US,D,20180719,000000,25.88,25.903,25.86,25.86,10814,0
+WBIG.US,D,20180720,000000,25.784,25.896,25.784,25.804,16905,0
+WBIG.US,D,20180723,000000,25.74,25.811,25.74,25.791,8745,0
+WBIG.US,D,20180724,000000,25.821,25.845,25.662,25.707,26726,0
+WBIG.US,D,20180725,000000,25.619,25.811,25.619,25.811,13698,0
+WBIG.US,D,20180726,000000,26.01,26.035,25.976,25.988,5118,0
+WBIG.US,D,20180727,000000,25.976,25.986,25.811,25.843,5699,0
+WBIG.US,D,20180730,000000,25.657,25.67,25.548,25.614,9497,0
+WBIG.US,D,20180731,000000,25.647,25.717,25.638,25.707,6848,0
+WBIG.US,D,20180801,000000,25.757,25.757,25.609,25.677,10169,0
+WBIG.US,D,20180802,000000,25.582,25.821,25.582,25.811,7929,0
+WBIG.US,D,20180803,000000,25.88,25.911,25.86,25.911,2373,0
+WBIG.US,D,20180806,000000,25.978,26.005,25.961,25.976,4195,0
+WBIG.US,D,20180807,000000,26.115,26.172,26.115,26.137,4431,0
+WBIG.US,D,20180808,000000,26.087,26.125,26.085,26.125,3526,0
+WBIG.US,D,20180809,000000,26.144,26.162,26.075,26.075,8395,0
+WBIG.US,D,20180810,000000,26.105,26.105,25.811,25.89,5869,0
+WBIG.US,D,20180813,000000,25.851,25.851,25.717,25.729,6655,0
+WBIG.US,D,20180814,000000,25.86,25.937,25.86,25.93,18332,0
+WBIG.US,D,20180815,000000,25.667,25.762,25.658,25.721,12059,0
+WBIG.US,D,20180816,000000,25.949,25.981,25.928,25.93,9606,0
+WBIG.US,D,20180817,000000,25.971,26.149,25.971,26.149,13702,0
+WBIG.US,D,20180820,000000,26.208,26.221,26.152,26.181,7181,0
+WBIG.US,D,20180821,000000,26.105,26.303,26.105,26.211,260812,0
+WBIG.US,D,20180822,000000,26.313,26.313,26.134,26.191,218461,0
+WBIG.US,D,20180823,000000,26.045,26.171,26.045,26.144,10468,0
+WBIG.US,D,20180824,000000,26.12,26.197,26.12,26.197,9722,0
+WBIG.US,D,20180827,000000,26.367,26.367,26.313,26.323,10399,0
+WBIG.US,D,20180828,000000,26.313,26.372,26.286,26.288,14495,0
+WBIG.US,D,20180829,000000,26.303,26.45,26.303,26.4,23927,0
+WBIG.US,D,20180830,000000,26.51,26.51,26.152,26.152,6050,0
+WBIG.US,D,20180831,000000,26.212,26.212,26.134,26.201,9368,0
+WBIG.US,D,20180904,000000,26.211,26.352,26.211,26.333,7131,0
+WBIG.US,D,20180905,000000,26.247,26.391,26.247,26.348,268331,0
+WBIG.US,D,20180906,000000,26.293,26.334,26.256,26.319,9734,0
+WBIG.US,D,20180907,000000,26.266,26.266,26.148,26.181,5052,0
+WBIG.US,D,20180910,000000,26.191,26.342,26.191,26.276,21203,0
+WBIG.US,D,20180911,000000,26.221,26.352,26.201,26.266,9295,0
+WBIG.US,D,20180912,000000,26.162,26.286,26.162,26.286,228030,0
+WBIG.US,D,20180913,000000,26.323,26.362,26.323,26.362,7260,0
+WBIG.US,D,20180914,000000,26.337,26.372,26.303,26.362,5203,0
+WBIG.US,D,20180917,000000,26.303,26.336,26.286,26.336,7585,0
+WBIG.US,D,20180918,000000,26.303,26.313,26.239,26.293,15961,0
+WBIG.US,D,20180919,000000,26.323,26.331,26.266,26.298,7683,0
+WBIG.US,D,20180920,000000,26.352,26.48,26.352,26.46,22059,0
+WBIG.US,D,20180921,000000,26.48,26.569,26.48,26.52,5671,0
+WBIG.US,D,20180924,000000,26.381,26.41,26.231,26.239,10998,0
+WBIG.US,D,20180925,000000,26.247,26.247,26.064,26.083,7761,0
+WBIG.US,D,20180926,000000,26.172,26.209,26.143,26.209,5712,0
+WBIG.US,D,20180927,000000,26.104,26.104,25.919,25.919,9876,0
+WBIG.US,D,20180928,000000,25.869,25.946,25.84,25.904,17561,0
+WBIG.US,D,20181001,000000,26.049,26.049,25.987,26.044,9488,0
+WBIG.US,D,20181002,000000,26.024,26.104,26.024,26.062,7776,0
+WBIG.US,D,20181003,000000,26.152,26.192,26.034,26.039,11770,0
+WBIG.US,D,20181004,000000,25.973,26.034,25.903,25.968,3787,0
+WBIG.US,D,20181005,000000,25.975,25.985,25.869,25.985,9010,0
+WBIG.US,D,20181008,000000,25.955,26.064,25.926,26.064,6876,0
+WBIG.US,D,20181009,000000,26.036,26.049,25.985,26.019,8687,0
+WBIG.US,D,20181010,000000,25.815,25.867,25.565,25.565,7187,0
+WBIG.US,D,20181011,000000,25.222,25.271,24.69,24.84,7230,0
+WBIG.US,D,20181012,000000,24.785,24.785,24.545,24.69,6830,0
+WBIG.US,D,20181015,000000,24.67,24.843,24.67,24.719,18326,0
+WBIG.US,D,20181016,000000,24.79,24.866,24.788,24.843,27848,0
+WBIG.US,D,20181017,000000,24.817,24.863,24.738,24.814,11393,0
+WBIG.US,D,20181018,000000,24.873,24.903,24.753,24.822,6698,0
+WBIG.US,D,20181019,000000,24.767,24.913,24.767,24.843,5843,0
+WBIG.US,D,20181022,000000,24.794,24.856,24.794,24.813,9396,0
+WBIG.US,D,20181023,000000,24.69,24.833,24.69,24.833,11150,0
+WBIG.US,D,20181024,000000,24.719,24.772,24.661,24.674,18712,0
+WBIG.US,D,20181025,000000,24.614,24.627,24.535,24.626,6133,0
+WBIG.US,D,20181026,000000,24.539,24.621,24.525,24.525,3239,0
+WBIG.US,D,20181029,000000,24.711,24.728,24.671,24.671,8687,0
+WBIG.US,D,20181030,000000,24.621,24.861,24.621,24.813,9210,0
+WBIG.US,D,20181031,000000,24.661,24.757,24.656,24.656,5946,0
+WBIG.US,D,20181101,000000,24.69,24.69,24.603,24.651,6446,0
+WBIG.US,D,20181102,000000,24.565,24.623,24.545,24.623,4356,0
+WBIG.US,D,20181105,000000,24.633,24.776,24.633,24.736,4475,0
+WBIG.US,D,20181106,000000,24.728,24.773,24.728,24.757,6393,0
+WBIG.US,D,20181107,000000,24.776,24.94,24.776,24.903,8849,0
+WBIG.US,D,20181108,000000,24.893,25.012,24.893,24.962,27898,0
+WBIG.US,D,20181109,000000,24.962,24.982,24.905,24.982,5678,0
+WBIG.US,D,20181112,000000,24.913,24.913,24.794,24.809,142800,0
+WBIG.US,D,20181113,000000,24.863,24.877,24.739,24.771,6734,0
+WBIG.US,D,20181114,000000,24.69,24.709,24.408,24.497,12926,0
+WBIG.US,D,20181115,000000,24.255,24.438,24.255,24.402,5809,0
+WBIG.US,D,20181116,000000,24.274,24.386,24.274,24.386,7919,0
+WBIG.US,D,20181119,000000,24.355,24.355,24.227,24.307,7262,0
+WBIG.US,D,20181120,000000,24.098,24.124,24,24,8511,0
+WBIG.US,D,20181121,000000,24.078,24.078,23.99,24.01,10073,0
+WBIG.US,D,20181123,000000,23.954,24.004,23.954,23.984,12286,0
+WBIG.US,D,20181126,000000,24.068,24.098,23.99,24.04,17029,0
+WBIG.US,D,20181127,000000,24.068,24.181,24.068,24.181,4518,0
+WBIG.US,D,20181128,000000,24.08,24.23,24.074,24.196,8479,0
+WBIG.US,D,20181129,000000,24.168,24.23,24.123,24.17,4869,0
+WBIG.US,D,20181130,000000,24.178,24.265,24.138,24.265,12451,0
+WBIG.US,D,20181203,000000,24.228,24.274,24.186,24.25,18916,0
+WBIG.US,D,20181204,000000,24.332,24.332,23.886,23.924,9347,0
+WBIG.US,D,20181206,000000,23.43,23.488,23.225,23.466,22894,0
+WBIG.US,D,20181207,000000,23.611,23.611,23.265,23.275,29914,0
+WBIG.US,D,20181210,000000,23.188,23.343,23.013,23.34,5095,0
+WBIG.US,D,20181211,000000,23.43,23.43,23.265,23.323,5303,0
+WBIG.US,D,20181212,000000,23.42,23.44,23.32,23.32,14564,0
+WBIG.US,D,20181213,000000,23.372,23.41,23.314,23.374,8363,0
+WBIG.US,D,20181214,000000,23.332,23.332,23.225,23.237,10003,0
+WBIG.US,D,20181217,000000,23.139,23.159,22.931,22.931,10752,0
+WBIG.US,D,20181218,000000,23.004,23.004,22.81,22.886,31423,0
+WBIG.US,D,20181219,000000,22.925,22.962,22.881,22.881,8715,0
+WBIG.US,D,20181220,000000,22.876,22.917,22.8,22.857,11881,0
+WBIG.US,D,20181221,000000,22.944,22.952,22.867,22.896,48343,0
+WBIG.US,D,20181224,000000,22.808,22.808,22.731,22.793,8718,0
+WBIG.US,D,20181226,000000,22.712,22.821,22.712,22.814,4957,0
+WBIG.US,D,20181227,000000,22.731,22.79,22.731,22.761,4333,0
+WBIG.US,D,20181228,000000,22.731,22.8,22.731,22.766,6948,0
+WBIG.US,D,20181231,000000,22.665,22.79,22.665,22.731,18008,0
+WBIG.US,D,20190102,000000,22.675,22.79,22.675,22.761,2883,0
+WBIG.US,D,20190103,000000,22.731,22.79,22.731,22.761,15345,0
+WBIG.US,D,20190104,000000,22.945,22.945,22.741,22.756,10140,0
+WBIG.US,D,20190107,000000,22.722,22.8,22.722,22.741,5739,0
+WBIG.US,D,20190108,000000,22.774,22.81,22.751,22.78,26828,0
+WBIG.US,D,20190109,000000,22.751,22.787,22.731,22.731,9475,0
+WBIG.US,D,20190110,000000,22.925,22.925,22.741,22.775,9049,0
+WBIG.US,D,20190111,000000,22.79,22.847,22.79,22.823,7872,0
+WBIG.US,D,20190114,000000,22.805,22.828,22.751,22.775,14482,0
+WBIG.US,D,20190115,000000,22.792,22.809,22.751,22.78,11980,0
+WBIG.US,D,20190116,000000,22.755,22.794,22.751,22.775,19864,0
+WBIG.US,D,20190117,000000,22.675,22.847,22.675,22.79,10793,0
+WBIG.US,D,20190118,000000,22.847,22.935,22.847,22.907,13701,0
+WBIG.US,D,20190122,000000,22.855,22.855,22.775,22.79,10235,0
+WBIG.US,D,20190123,000000,22.818,22.855,22.702,22.802,15061,0
+WBIG.US,D,20190124,000000,22.762,22.773,22.685,22.741,9420,0
+WBIG.US,D,20190125,000000,22.85,22.85,22.751,22.751,12987,0
+WBIG.US,D,20190128,000000,22.717,22.75,22.665,22.737,21023,0
+WBIG.US,D,20190129,000000,22.714,22.78,22.685,22.731,11604,0
+WBIG.US,D,20190130,000000,22.64,22.79,22.619,22.734,11932,0
+WBIG.US,D,20190131,000000,22.722,22.828,22.722,22.828,6437,0
+WBIG.US,D,20190201,000000,22.818,22.867,22.79,22.837,4824,0
+WBIG.US,D,20190204,000000,22.761,22.935,22.761,22.935,8907,0
+WBIG.US,D,20190205,000000,22.992,23.095,22.992,23.095,3121,0
+WBIG.US,D,20190206,000000,23.023,23.14,23.023,23.1,13270,0
+WBIG.US,D,20190207,000000,23.122,23.17,22.995,23.13,6769,0
+WBIG.US,D,20190208,000000,22.985,23.069,22.867,23.069,21653,0
+WBIG.US,D,20190211,000000,22.955,23.038,22.955,23.025,10171,0
+WBIG.US,D,20190212,000000,23.13,23.296,23.13,23.258,6908,0
+WBIG.US,D,20190213,000000,23.335,23.353,23.277,23.315,5988,0
+WBIG.US,D,20190214,000000,23.207,23.315,23.207,23.256,10502,0
+WBIG.US,D,20190215,000000,23.443,23.513,23.433,23.513,5908,0
+WBIG.US,D,20190219,000000,23.355,23.634,23.355,23.606,7710,0
+WBIG.US,D,20190220,000000,23.646,23.823,23.636,23.786,16277,0
+WBIG.US,D,20190221,000000,23.754,23.823,23.716,23.769,16872,0
+WBIG.US,D,20190222,000000,23.745,23.861,23.745,23.823,22976,0
+WBIG.US,D,20190225,000000,23.873,23.96,23.863,23.863,3758,0
+WBIG.US,D,20190226,000000,23.813,23.964,23.813,23.874,12685,0
+WBIG.US,D,20190227,000000,23.803,23.891,23.803,23.873,15227,0
+WBIG.US,D,20190228,000000,23.794,23.877,23.794,23.813,19288,0
+WBIG.US,D,20190301,000000,23.873,23.954,23.775,23.931,13662,0
+WBIG.US,D,20190304,000000,23.977,23.977,23.621,23.8,3730,0
+WBIG.US,D,20190305,000000,23.739,23.881,23.739,23.825,11317,0
+WBIG.US,D,20190306,000000,23.716,23.722,23.644,23.651,8304,0
+WBIG.US,D,20190307,000000,23.495,23.606,23.443,23.501,6299,0
+WBIG.US,D,20190308,000000,23.315,23.423,23.315,23.423,4274,0
+WBIG.US,D,20190311,000000,23.569,23.716,23.569,23.676,8957,0
+WBIG.US,D,20190312,000000,23.716,23.785,23.716,23.716,9937,0
+WBIG.US,D,20190313,000000,23.803,23.902,23.797,23.818,1253949,0
+WBIG.US,D,20190314,000000,23.747,23.813,23.728,23.803,560600,0
+WBIG.US,D,20190315,000000,23.843,23.938,23.794,23.809,41173,0
+WBIG.US,D,20190318,000000,23.965,23.965,23.866,23.965,14258,0
+WBIG.US,D,20190319,000000,24.021,24.073,23.82,23.82,18104,0
+WBIG.US,D,20190320,000000,23.755,23.755,23.54,23.587,20988,0
+WBIG.US,D,20190321,000000,23.833,23.96,23.825,23.926,8623,0
+WBIG.US,D,20190322,000000,24.008,24.008,23.673,23.707,26162,0
+WBIG.US,D,20190325,000000,23.606,23.755,23.588,23.616,12463,0
+WBIG.US,D,20190326,000000,23.886,23.886,23.77,23.863,9833,0
+WBIG.US,D,20190327,000000,23.894,23.894,23.706,23.799,17294,0
+WBIG.US,D,20190328,000000,23.726,23.838,23.726,23.838,22148,0
+WBIG.US,D,20190329,000000,23.968,23.972,23.877,23.972,28466,0
+WBIG.US,D,20190401,000000,24.086,24.153,24.076,24.136,19382,0
+WBIG.US,D,20190402,000000,24.028,24.07,24.008,24.028,40704,0
+WBIG.US,D,20190403,000000,24.156,24.156,23.98,24.025,24216,0
+WBIG.US,D,20190404,000000,24.038,24.076,24.008,24.076,27699,0
+WBIG.US,D,20190405,000000,24.116,24.176,24.116,24.164,13339,0
+WBIG.US,D,20190408,000000,24.126,24.197,24.126,24.197,16414,0
+WBIG.US,D,20190409,000000,24.018,24.114,24.018,24.026,8945,0
+WBIG.US,D,20190410,000000,24.038,24.083,24.038,24.078,25655,0
+WBIG.US,D,20190411,000000,24.161,24.182,24.076,24.146,11815,0
+WBIG.US,D,20190412,000000,24.165,24.204,24.156,24.176,9467,0
+WBIG.US,D,20190415,000000,24.146,24.204,24.139,24.185,19010,0
+WBIG.US,D,20190416,000000,24.204,24.222,24.176,24.222,14186,0
+WBIG.US,D,20190417,000000,24.126,24.152,24.076,24.076,11969,0
+WBIG.US,D,20190418,000000,24.182,24.182,24.066,24.086,17332,0
+WBIG.US,D,20190422,000000,24.18,24.184,24.106,24.126,17107,0
+WBIG.US,D,20190423,000000,24.234,24.234,24.185,24.214,16595,0
+WBIG.US,D,20190424,000000,24.209,24.209,24.131,24.136,17104,0
+WBIG.US,D,20190425,000000,23.92,24.018,23.92,23.979,12949,0
+WBIG.US,D,20190426,000000,23.872,23.901,23.832,23.901,6530,0
+WBIG.US,D,20190429,000000,23.95,24.003,23.92,23.969,13247,0
+WBIG.US,D,20190430,000000,23.958,24.116,23.958,24.116,10083,0
+WBIG.US,D,20190501,000000,24.057,24.096,23.911,23.911,7155,0
+WBIG.US,D,20190502,000000,23.964,24.008,23.891,23.93,6538,0
+WBIG.US,D,20190503,000000,24.047,24.076,24.013,24.018,10869,0
+WBIG.US,D,20190506,000000,23.832,23.969,23.832,23.92,12465,0
+WBIG.US,D,20190507,000000,23.705,23.743,23.567,23.645,24638,0
+WBIG.US,D,20190508,000000,23.615,23.708,23.615,23.632,13899,0
+WBIG.US,D,20190509,000000,23.43,23.659,23.412,23.605,19535,0
+WBIG.US,D,20190510,000000,23.446,23.685,23.362,23.685,11727,0
+WBIG.US,D,20190513,000000,23.352,23.372,23.234,23.322,12619,0
+WBIG.US,D,20190514,000000,23.342,23.615,23.342,23.46,13213,0
+WBIG.US,D,20190515,000000,23.49,23.571,23.49,23.532,21790,0
+WBIG.US,D,20190516,000000,23.665,23.743,23.615,23.615,22197,0
+WBIG.US,D,20190517,000000,23.576,23.774,23.576,23.615,31003,0
+WBIG.US,D,20190520,000000,23.44,23.76,23.44,23.625,7440,0
+WBIG.US,D,20190521,000000,23.705,23.842,23.705,23.774,30747,0
+WBIG.US,D,20190522,000000,23.735,23.757,23.695,23.757,8687,0
+WBIG.US,D,20190523,000000,23.51,23.539,23.401,23.51,19477,0
+WBIG.US,D,20190524,000000,23.455,23.544,23.455,23.49,10567,0
+WBIG.US,D,20190528,000000,23.401,23.401,23.166,23.166,8143,0
+WBIG.US,D,20190529,000000,23.028,23.028,22.862,22.97,6704,0
+WBIG.US,D,20190530,000000,22.992,23.058,22.901,22.96,16201,0
+WBIG.US,D,20190531,000000,22.734,22.863,22.725,22.725,574007,0
+WBIG.US,D,20190603,000000,22.861,22.94,22.794,22.91,109203,0
+WBIG.US,D,20190604,000000,23.023,23.111,23.01,23.098,19193,0
+WBIG.US,D,20190605,000000,23.136,23.254,23.136,23.196,14395,0
+WBIG.US,D,20190606,000000,23.214,23.264,23.214,23.254,14389,0
+WBIG.US,D,20190607,000000,23.362,23.382,23.303,23.303,11360,0
+WBIG.US,D,20190610,000000,23.372,23.372,23.214,23.274,7474,0
+WBIG.US,D,20190611,000000,23.274,23.302,23.234,23.264,7693,0
+WBIG.US,D,20190612,000000,23.146,23.322,23.146,23.284,10814,0
+WBIG.US,D,20190613,000000,23.401,23.43,23.352,23.401,15193,0
+WBIG.US,D,20190614,000000,23.372,23.448,23.372,23.41,35118,0
+WBIG.US,D,20190617,000000,23.391,23.399,23.322,23.322,32403,0
+WBIG.US,D,20190618,000000,23.596,23.596,23.401,23.41,8492,0
+WBIG.US,D,20190619,000000,23.382,23.457,23.362,23.457,14021,0
+WBIG.US,D,20190620,000000,23.615,23.615,23.362,23.586,29094,0
+WBIG.US,D,20190621,000000,23.52,23.66,23.52,23.586,10028,0
+WBIG.US,D,20190624,000000,23.529,23.603,23.5,23.5,26106,0
+WBIG.US,D,20190625,000000,23.519,23.522,23.432,23.432,14542,0
+WBIG.US,D,20190626,000000,23.45,23.45,23.253,23.253,6603,0
+WBIG.US,D,20190627,000000,23.273,23.44,23.273,23.391,11176,0
+WBIG.US,D,20190628,000000,23.557,23.616,23.539,23.576,19725,0
+WBIG.US,D,20190701,000000,23.716,23.743,23.656,23.736,18125,0
+WBIG.US,D,20190702,000000,23.785,23.839,23.706,23.795,12879,0
+WBIG.US,D,20190703,000000,23.932,24.011,23.932,23.991,16355,0
+WBIG.US,D,20190705,000000,23.962,24.041,23.922,24.001,8923,0
+WBIG.US,D,20190708,000000,23.942,23.971,23.864,23.947,21654,0
+WBIG.US,D,20190709,000000,23.873,23.908,23.814,23.908,21158,0
+WBIG.US,D,20190710,000000,23.917,23.917,23.804,23.804,11679,0
+WBIG.US,D,20190711,000000,23.765,23.814,23.745,23.814,13315,0
+WBIG.US,D,20190712,000000,23.883,23.996,23.883,23.971,19501,0
+WBIG.US,D,20190715,000000,23.992,24.031,23.952,23.991,20238,0
+WBIG.US,D,20190716,000000,24.011,24.011,23.952,23.981,32762,0
+WBIG.US,D,20190717,000000,23.913,23.913,23.816,23.816,10817,0
+WBIG.US,D,20190718,000000,23.775,23.952,23.775,23.903,17037,0
+WBIG.US,D,20190719,000000,23.922,23.922,23.726,23.726,6322,0
+WBIG.US,D,20190722,000000,23.606,23.669,23.606,23.632,8983,0
+WBIG.US,D,20190723,000000,23.596,23.761,23.596,23.761,5833,0
+WBIG.US,D,20190724,000000,23.717,23.844,23.717,23.844,17063,0
+WBIG.US,D,20190725,000000,23.824,23.942,23.824,23.87,7939,0
+WBIG.US,D,20190726,000000,23.864,23.972,23.864,23.972,5187,0
+WBIG.US,D,20190729,000000,23.971,24.046,23.903,23.922,12732,0
+WBIG.US,D,20190730,000000,23.844,23.872,23.76,23.828,15073,0
+WBIG.US,D,20190731,000000,23.706,23.775,23.597,23.597,9218,0
+WBIG.US,D,20190801,000000,23.548,23.646,23.142,23.142,2775,0
+WBIG.US,D,20190802,000000,23.055,23.123,22.986,23.06,23089,0
+WBIG.US,D,20190805,000000,22.789,22.795,22.633,22.707,15791,0
+WBIG.US,D,20190806,000000,22.71,22.835,22.642,22.835,21832,0
+WBIG.US,D,20190807,000000,22.72,22.834,22.594,22.834,2950,0
+WBIG.US,D,20190808,000000,22.887,22.956,22.887,22.932,5921,0
+WBIG.US,D,20190809,000000,22.868,22.926,22.818,22.926,2856,0
+WBIG.US,D,20190812,000000,22.809,22.887,22.799,22.822,12610,0
+WBIG.US,D,20190813,000000,23.011,23.07,22.986,22.994,9725,0
+WBIG.US,D,20190814,000000,22.838,22.838,22.614,22.631,17287,0
+WBIG.US,D,20190815,000000,22.624,22.64,22.594,22.64,15661,0
+WBIG.US,D,20190816,000000,22.682,22.769,22.682,22.729,14456,0
+WBIG.US,D,20190819,000000,22.907,22.986,22.907,22.946,7849,0
+WBIG.US,D,20190820,000000,22.921,22.987,22.921,22.922,6274,0
+WBIG.US,D,20190821,000000,23.223,23.281,23.213,23.269,13066,0
+WBIG.US,D,20190822,000000,23.183,23.327,23.183,23.327,9249,0
+WBIG.US,D,20190823,000000,23.273,23.273,22.941,22.941,6294,0
+WBIG.US,D,20190826,000000,23.065,23.133,23.065,23.128,7103,0
+WBIG.US,D,20190827,000000,23.143,23.183,23.123,23.123,6407,0
+WBIG.US,D,20190828,000000,23.18,23.262,23.18,23.223,5131,0
+WBIG.US,D,20190829,000000,23.311,23.441,23.311,23.381,13450,0
+WBIG.US,D,20190830,000000,23.456,23.456,23.331,23.361,8786,0
+WBIG.US,D,20190903,000000,23.233,23.296,23.233,23.294,9260,0
+WBIG.US,D,20190904,000000,23.367,23.451,23.367,23.443,4681,0
+WBIG.US,D,20190905,000000,23.549,23.647,23.549,23.629,16831,0
+WBIG.US,D,20190906,000000,23.672,23.702,23.637,23.637,16462,0
+WBIG.US,D,20190909,000000,23.737,23.737,23.54,23.587,11543,0
+WBIG.US,D,20190910,000000,23.617,23.617,23.361,23.558,929485,0
+WBIG.US,D,20190911,000000,23.604,23.702,23.597,23.702,73534,0
+WBIG.US,D,20190912,000000,23.707,23.796,23.637,23.765,10135,0
+WBIG.US,D,20190913,000000,23.786,23.786,23.692,23.716,9642,0
+WBIG.US,D,20190916,000000,23.607,23.627,23.54,23.577,14246,0
+WBIG.US,D,20190917,000000,23.491,23.607,23.491,23.602,10664,0
+WBIG.US,D,20190918,000000,23.503,23.599,23.461,23.599,5698,0
+WBIG.US,D,20190919,000000,23.607,23.691,23.559,23.559,13054,0
+WBIG.US,D,20190920,000000,23.607,23.647,23.421,23.46,17164,0
+WBIG.US,D,20190923,000000,23.341,23.532,23.341,23.486,6830,0
+WBIG.US,D,20190924,000000,23.53,23.553,23.222,23.31,8585,0
+WBIG.US,D,20190925,000000,23.421,23.486,23.421,23.486,9311,0
+WBIG.US,D,20190926,000000,23.36,23.454,23.36,23.436,3972,0
+WBIG.US,D,20190927,000000,23.463,23.516,23.307,23.366,4169,0
+WBIG.US,D,20190930,000000,23.451,23.559,23.451,23.495,20761,0
+WBIG.US,D,20191001,000000,23.637,23.654,23.152,23.164,11833,0
+WBIG.US,D,20191002,000000,22.985,22.985,22.622,22.728,18798,0
+WBIG.US,D,20191003,000000,22.584,22.805,22.584,22.805,5861,0
+WBIG.US,D,20191004,000000,22.872,23.029,22.813,23.029,10393,0
+WBIG.US,D,20191007,000000,22.955,23.017,22.951,22.951,13359,0
+WBIG.US,D,20191008,000000,22.641,22.728,22.601,22.601,15881,0
+WBIG.US,D,20191009,000000,22.738,22.781,22.699,22.76,36994,0
+WBIG.US,D,20191010,000000,22.719,22.906,22.719,22.839,17051,0
+WBIG.US,D,20191011,000000,23.182,23.232,23.124,23.124,8869,0
+WBIG.US,D,20191014,000000,23.044,23.063,23.015,23.029,11746,0
+WBIG.US,D,20191015,000000,23.074,23.21,23.074,23.197,8434,0
+WBIG.US,D,20191016,000000,23.152,23.167,23.094,23.151,11911,0
+WBIG.US,D,20191017,000000,23.232,23.232,23.123,23.21,6467,0
+WBIG.US,D,20191018,000000,23.192,23.302,23.152,23.265,28775,0
+WBIG.US,D,20191021,000000,23.302,23.34,23.262,23.34,9814,0
+WBIG.US,D,20191022,000000,23.232,23.282,23.172,23.177,13034,0
+WBIG.US,D,20191023,000000,23.033,23.043,22.964,23.03,23360,0
+WBIG.US,D,20191024,000000,23.043,23.043,22.954,23.036,10407,0
+WBIG.US,D,20191025,000000,23.083,23.152,23.073,23.103,11402,0
+WBIG.US,D,20191028,000000,23.222,23.256,23.212,23.256,6901,0
+WBIG.US,D,20191029,000000,23.282,23.309,23.222,23.227,12550,0
+WBIG.US,D,20191030,000000,23.113,23.238,23.103,23.238,5563,0
+WBIG.US,D,20191031,000000,23.132,23.172,23.058,23.129,6356,0
+WBIG.US,D,20191101,000000,23.341,23.424,23.341,23.411,13188,0
+WBIG.US,D,20191104,000000,23.586,23.598,23.568,23.584,8252,0
+WBIG.US,D,20191105,000000,23.588,23.653,23.568,23.626,10192,0
+WBIG.US,D,20191106,000000,23.588,23.664,23.54,23.664,8766,0
+WBIG.US,D,20191107,000000,23.896,23.906,23.797,23.798,7729,0
+WBIG.US,D,20191108,000000,23.748,23.918,23.747,23.918,20007,0
+WBIG.US,D,20191111,000000,23.831,23.9,23.826,23.881,7544,0
+WBIG.US,D,20191112,000000,23.925,23.925,23.846,23.871,4286,0
+WBIG.US,D,20191113,000000,23.787,23.906,23.787,23.861,13262,0
+WBIG.US,D,20191114,000000,23.816,23.836,23.742,23.836,8981,0
+WBIG.US,D,20191115,000000,23.98,24.018,23.927,23.98,13706,0
+WBIG.US,D,20191118,000000,23.896,23.995,23.868,23.94,6663,0
+WBIG.US,D,20191119,000000,23.826,23.859,23.806,23.812,7607,0
+WBIG.US,D,20191120,000000,23.758,23.766,23.558,23.664,11571,0
+WBIG.US,D,20191121,000000,23.588,23.597,23.54,23.541,16511,0
+WBIG.US,D,20191122,000000,23.598,23.618,23.549,23.601,29780,0
+WBIG.US,D,20191125,000000,23.682,23.762,23.682,23.762,16381,0
+WBIG.US,D,20191126,000000,23.816,23.918,23.816,23.917,11469,0
+WBIG.US,D,20191127,000000,23.876,23.984,23.871,23.961,22799,0
+WBIG.US,D,20191129,000000,23.906,23.945,23.858,23.859,12221,0
+WBIG.US,D,20191202,000000,23.806,23.836,23.71,23.71,5406,0
+WBIG.US,D,20191203,000000,23.391,23.548,23.391,23.548,17006,0
+WBIG.US,D,20191204,000000,23.698,23.742,23.698,23.709,4258,0
+WBIG.US,D,20191205,000000,23.698,23.757,23.678,23.735,13318,0
+WBIG.US,D,20191206,000000,23.985,24.015,23.965,23.967,4763,0
+WBIG.US,D,20191209,000000,23.965,23.976,23.937,23.966,9254,0
+WBIG.US,D,20191210,000000,23.901,23.99,23.901,23.962,9610,0
+WBIG.US,D,20191211,000000,23.999,23.999,23.955,23.991,3451,0
+WBIG.US,D,20191212,000000,24.064,24.242,24.064,24.242,14598,0
+WBIG.US,D,20191213,000000,24.203,24.291,24.079,24.152,4472,0
+WBIG.US,D,20191216,000000,24.223,24.392,24.223,24.315,13458,0
+WBIG.US,D,20191217,000000,24.46,24.46,24.282,24.333,13125,0
+WBIG.US,D,20191218,000000,24.351,24.39,24.34,24.37,22924,0
+WBIG.US,D,20191219,000000,24.37,24.41,24.35,24.385,7601,0
+WBIG.US,D,20191220,000000,24.54,24.552,24.522,24.527,11373,0
+WBIG.US,D,20191223,000000,24.658,24.658,24.49,24.517,7757,0
+WBIG.US,D,20191224,000000,24.475,24.498,24.452,24.48,8496,0
+WBIG.US,D,20191226,000000,24.46,24.55,24.46,24.543,5262,0
+WBIG.US,D,20191227,000000,24.55,24.57,24.532,24.536,7666,0
+WBIG.US,D,20191230,000000,24.49,24.51,24.41,24.41,4313,0
+WBIG.US,D,20191231,000000,24.45,24.45,24.35,24.35,33779,0
+WBIG.US,D,20200102,000000,24.36,24.43,24.302,24.43,8366,0
+WBIG.US,D,20200103,000000,24.227,24.301,24.214,24.273,8504,0
+WBIG.US,D,20200106,000000,24.103,24.246,24.103,24.246,8178,0
+WBIG.US,D,20200107,000000,24.113,24.211,24.113,24.178,7192,0
+WBIG.US,D,20200108,000000,24.212,24.35,24.202,24.261,10654,0
+WBIG.US,D,20200109,000000,24.35,24.398,24.35,24.398,6887,0
+WBIG.US,D,20200110,000000,24.5,24.5,24.341,24.36,6889,0
+WBIG.US,D,20200113,000000,24.4,24.489,24.4,24.489,6177,0
+WBIG.US,D,20200114,000000,24.437,24.516,24.399,24.409,12806,0
+WBIG.US,D,20200115,000000,24.504,24.504,24.391,24.424,1478,0
+WBIG.US,D,20200116,000000,24.499,24.601,24.499,24.601,5507,0
+WBIG.US,D,20200117,000000,24.717,24.717,24.569,24.698,5444,0
+WBIG.US,D,20200121,000000,24.611,24.707,24.598,24.63,32697,0
+WBIG.US,D,20200122,000000,24.777,24.783,24.699,24.699,13693,0
+WBIG.US,D,20200123,000000,24.489,24.658,24.489,24.658,5131,0
+WBIG.US,D,20200124,000000,24.59,24.59,24.202,24.27,10747,0
+WBIG.US,D,20200127,000000,23.993,24,23.884,23.923,8053,0
+WBIG.US,D,20200128,000000,23.993,24.171,23.973,24.115,11594,0
+WBIG.US,D,20200129,000000,24.211,24.211,24.062,24.081,13091,0
+WBIG.US,D,20200130,000000,23.706,23.854,23.654,23.854,10928,0
+WBIG.US,D,20200131,000000,23.487,23.545,23.377,23.428,5686,0
+WBIG.US,D,20200203,000000,23.477,23.653,23.477,23.526,7169,0
+WBIG.US,D,20200204,000000,23.844,23.884,23.794,23.814,7822,0
+WBIG.US,D,20200205,000000,23.933,23.981,23.904,23.981,11900,0
+WBIG.US,D,20200206,000000,24.023,24.082,24.023,24.065,11508,0
+WBIG.US,D,20200207,000000,23.943,23.953,23.855,23.891,6874,0
+WBIG.US,D,20200210,000000,23.894,24.028,23.894,24.028,9276,0
+WBIG.US,D,20200211,000000,24.147,24.17,24.097,24.097,2241,0
+WBIG.US,D,20200212,000000,24.237,24.303,24.227,24.296,17450,0
+WBIG.US,D,20200213,000000,24.266,24.325,24.217,24.237,13955,0
+WBIG.US,D,20200214,000000,24.335,24.37,24.288,24.335,11045,0
+WBIG.US,D,20200218,000000,24.237,24.243,24.149,24.207,9734,0
+WBIG.US,D,20200219,000000,24.445,24.475,24.405,24.435,6288,0
+WBIG.US,D,20200220,000000,24.162,24.306,24.127,24.306,7273,0
+WBIG.US,D,20200221,000000,24.038,24.082,23.95,23.998,4640,0
+WBIG.US,D,20200224,000000,23.302,23.412,23.212,23.212,3701,0
+WBIG.US,D,20200225,000000,23.286,23.302,22.517,22.517,11313,0
+WBIG.US,D,20200226,000000,22.805,22.901,22.556,22.556,9917,0
+WBIG.US,D,20200227,000000,22.556,22.656,22.544,22.544,4287,0
+WBIG.US,D,20200228,000000,22.357,22.443,22.318,22.417,18344,0
+WBIG.US,D,20200302,000000,22.437,22.437,22.198,22.238,10395,0
+WBIG.US,D,20200303,000000,22.198,22.231,22.169,22.223,11169,0
+WBIG.US,D,20200304,000000,22.318,22.318,22.139,22.298,5352,0
+WBIG.US,D,20200305,000000,22.129,22.268,22.129,22.181,5591,0
+WBIG.US,D,20200306,000000,21.97,22.054,21.931,22.054,5441,0
+WBIG.US,D,20200309,000000,21.924,22.089,21.871,21.939,16587,0
+WBIG.US,D,20200310,000000,22.119,22.119,21.861,21.965,9005,0
+WBIG.US,D,20200311,000000,21.861,22.007,21.861,21.956,7427,0
+WBIG.US,D,20200312,000000,21.821,21.969,21.821,21.96,7414,0
+WBIG.US,D,20200313,000000,22.159,22.159,21.881,21.954,9671,0
+WBIG.US,D,20200316,000000,21.464,21.991,21.464,21.965,9244,0
+WBIG.US,D,20200317,000000,22.308,22.308,21.901,21.955,17666,0
+WBIG.US,D,20200318,000000,22.308,22.308,21.851,21.861,10156,0
+WBIG.US,D,20200319,000000,21.851,21.955,21.851,21.955,7549,0
+WBIG.US,D,20200320,000000,21.901,22.008,21.883,21.901,7006,0
+WBIG.US,D,20200323,000000,21.98,21.98,21.901,21.965,4488,0
+WBIG.US,D,20200324,000000,22.099,22.099,21.901,21.916,5745,0
+WBIG.US,D,20200325,000000,21.921,21.997,21.911,21.911,10267,0
+WBIG.US,D,20200326,000000,22.119,22.119,21.791,21.791,11015,0
+WBIG.US,D,20200327,000000,21.841,22.003,21.841,21.977,7122,0
+WBIG.US,D,20200330,000000,22.019,22.036,21.975,22.014,2885,0
+WBIG.US,D,20200331,000000,21.991,21.991,21.95,21.979,7329,0
+WBIG.US,D,20200401,000000,21.801,21.921,21.801,21.895,6763,0
+WBIG.US,D,20200402,000000,21.911,21.96,21.903,21.945,4162,0
+WBIG.US,D,20200403,000000,21.901,21.96,21.893,21.923,24526,0
+WBIG.US,D,20200406,000000,21.97,21.97,21.821,21.821,3681,0
+WBIG.US,D,20200407,000000,22.029,22.029,21.851,21.876,5945,0
+WBIG.US,D,20200408,000000,21.881,22.004,21.856,22.004,4070,0
+WBIG.US,D,20200409,000000,22.069,22.099,22.029,22.08,9991,0
+WBIG.US,D,20200413,000000,21.98,21.98,21.868,21.972,9080,0
+WBIG.US,D,20200414,000000,22.258,22.301,22.198,22.301,6445,0
+WBIG.US,D,20200415,000000,22.009,22.196,22.009,22.134,10538,0
+WBIG.US,D,20200416,000000,22.184,22.337,22.184,22.337,1129,0
+WBIG.US,D,20200417,000000,22.427,22.487,22.308,22.486,8485,0
+WBIG.US,D,20200420,000000,22.421,22.506,22.335,22.335,5479,0
+WBIG.US,D,20200421,000000,21.801,21.945,21.766,21.806,8836,0
+WBIG.US,D,20200422,000000,22.001,22.166,22.001,22.166,14740,0
+WBIG.US,D,20200423,000000,22.059,22.073,22.009,22.032,15675,0
+WBIG.US,D,20200424,000000,22.009,22.135,22.009,22.135,5885,0
+WBIG.US,D,20200427,000000,22.149,22.19,22.149,22.19,1086,0
+WBIG.US,D,20200428,000000,22.129,22.153,22.061,22.061,1368,0
+WBIG.US,D,20200429,000000,22.079,22.191,22.079,22.113,27443,0
+WBIG.US,D,20200430,000000,22.019,22.075,21.993,22.058,7282,0
+WBIG.US,D,20200501,000000,21.761,21.801,21.621,21.646,23019,0
+WBIG.US,D,20200504,000000,21.718,21.799,21.661,21.787,29902,0
+WBIG.US,D,20200505,000000,21.872,22.014,21.872,21.943,5223,0
+WBIG.US,D,20200506,000000,22.044,22.044,21.925,21.925,880,0
+WBIG.US,D,20200507,000000,22.069,22.079,22.015,22.015,2138,0
+WBIG.US,D,20200508,000000,22.159,22.276,22.159,22.254,7196,0
+WBIG.US,D,20200511,000000,22.337,22.476,22.289,22.476,6162,0
+WBIG.US,D,20200512,000000,22.457,22.546,22.216,22.216,3670,0
+WBIG.US,D,20200513,000000,22.049,22.233,21.691,21.885,16131,0
+WBIG.US,D,20200514,000000,21.741,22.013,21.721,22.013,7388,0
+WBIG.US,D,20200515,000000,21.891,22.199,21.891,22.199,1674,0
+WBIG.US,D,20200518,000000,22.477,22.477,22.298,22.321,7759,0
+WBIG.US,D,20200519,000000,22.328,22.397,22.238,22.238,6408,0
+WBIG.US,D,20200520,000000,22.387,22.387,22.298,22.367,13088,0
+WBIG.US,D,20200521,000000,22.357,22.357,22.159,22.247,18405,0
+WBIG.US,D,20200522,000000,22.189,22.319,22.189,22.319,3779,0
+WBIG.US,D,20200526,000000,22.556,22.556,22.333,22.333,8120,0
+WBIG.US,D,20200527,000000,22.169,22.542,22.169,22.542,2926,0
+WBIG.US,D,20200528,000000,22.586,22.84,22.574,22.574,4870,0
+WBIG.US,D,20200529,000000,22.497,22.679,22.427,22.679,6345,0
+WBIG.US,D,20200601,000000,22.606,22.699,22.606,22.666,2458,0
+WBIG.US,D,20200602,000000,22.596,22.796,22.576,22.796,12656,0
+WBIG.US,D,20200603,000000,22.884,22.929,22.835,22.929,11805,0
+WBIG.US,D,20200604,000000,22.984,22.984,22.726,22.859,23878,0
+WBIG.US,D,20200605,000000,23.197,23.222,23.172,23.222,2200,0
+WBIG.US,D,20200608,000000,23.252,23.43,23.252,23.43,35892,0
+WBIG.US,D,20200609,000000,23.232,23.352,23.212,23.307,13655,0
+WBIG.US,D,20200610,000000,23.263,23.352,23.192,23.294,6848,0
+WBIG.US,D,20200611,000000,22.656,22.686,21.841,21.879,9865,0
+WBIG.US,D,20200612,000000,22.367,22.367,21.771,22.097,11152,0
+WBIG.US,D,20200615,000000,21.94,22.256,21.94,22.231,10768,0
+WBIG.US,D,20200616,000000,22.357,22.357,22.139,22.198,6300,0
+WBIG.US,D,20200617,000000,22.238,22.308,22.228,22.256,4345,0
+WBIG.US,D,20200618,000000,22.179,22.198,22.149,22.179,11691,0
+WBIG.US,D,20200619,000000,22.417,22.417,22.14,22.325,24541,0
+WBIG.US,D,20200622,000000,21.97,22.42,21.97,22.42,5343,0
+WBIG.US,D,20200623,000000,22.516,22.596,22.472,22.472,3892,0
+WBIG.US,D,20200624,000000,22.397,22.397,22.089,22.147,7675,0
+WBIG.US,D,20200625,000000,22.238,22.369,22.109,22.369,2441,0
+WBIG.US,D,20200626,000000,22.119,22.189,21.96,21.96,10861,0
+WBIG.US,D,20200629,000000,21.911,22.13,21.911,22.13,6157,0
+WBIG.US,D,20200630,000000,22.258,22.386,22.228,22.386,2140,0
+WBIG.US,D,20200701,000000,22.357,22.536,22.357,22.535,4925,0
+WBIG.US,D,20200702,000000,22.735,22.735,22.641,22.641,2835,0
+WBIG.US,D,20200706,000000,22.874,22.904,22.861,22.861,464,0
+WBIG.US,D,20200707,000000,22.959,22.996,22.811,22.811,6211,0
+WBIG.US,D,20200708,000000,22.944,22.99,22.85,22.99,14957,0
+WBIG.US,D,20200709,000000,23.103,23.103,22.865,23.091,12513,0
+WBIG.US,D,20200710,000000,23.043,23.194,22.924,23.194,4454,0
+WBIG.US,D,20200713,000000,23.402,23.512,22.795,22.795,2187,0
+WBIG.US,D,20200714,000000,22.805,23.124,22.805,23.124,6239,0
+WBIG.US,D,20200715,000000,23.162,23.242,23.083,23.138,3192,0
+WBIG.US,D,20200716,000000,23.068,23.108,23.004,23.104,5079,0
+WBIG.US,D,20200717,000000,23.103,23.217,23.103,23.217,3024,0
+WBIG.US,D,20200720,000000,23.123,23.351,23.123,23.351,6730,0
+WBIG.US,D,20200721,000000,23.357,23.372,23.24,23.24,5031,0
+WBIG.US,D,20200722,000000,23.302,23.396,23.292,23.396,10587,0
+WBIG.US,D,20200723,000000,23.412,23.442,23.154,23.155,1871,0
+WBIG.US,D,20200724,000000,23.083,23.145,23.023,23.082,5050,0
+WBIG.US,D,20200727,000000,23.103,23.253,23.103,23.253,3740,0
+WBIG.US,D,20200728,000000,23.162,23.25,23.108,23.108,7289,0
+WBIG.US,D,20200729,000000,23.222,23.37,23.222,23.37,4122,0
+WBIG.US,D,20200730,000000,23.123,23.316,23.123,23.316,4105,0
+WBIG.US,D,20200731,000000,23.063,23.153,22.904,23.153,20251,0
+WBIG.US,D,20200803,000000,23.332,23.512,23.332,23.502,2832,0
+WBIG.US,D,20200804,000000,23.402,23.502,23.392,23.465,12401,0
+WBIG.US,D,20200805,000000,23.569,23.639,23.543,23.639,10568,0
+WBIG.US,D,20200806,000000,23.55,23.551,23.412,23.551,5987,0
+WBIG.US,D,20200807,000000,23.55,23.588,23.452,23.588,9914,0
+WBIG.US,D,20200810,000000,23.472,23.631,23.472,23.631,5626,0
+WBIG.US,D,20200811,000000,23.709,23.729,23.433,23.447,10107,0
+WBIG.US,D,20200812,000000,23.829,23.889,23.829,23.866,8918,0
+WBIG.US,D,20200813,000000,23.776,23.809,23.619,23.711,4934,0
+WBIG.US,D,20200814,000000,23.609,23.839,23.609,23.761,4132,0
+WBIG.US,D,20200817,000000,23.829,23.926,23.829,23.909,4047,0
+WBIG.US,D,20200818,000000,23.844,23.959,23.844,23.959,2616,0
+WBIG.US,D,20200819,000000,24.147,24.147,24.052,24.052,7094,0
+WBIG.US,D,20200820,000000,23.938,23.938,23.891,23.891,736,0
+WBIG.US,D,20200821,000000,23.869,23.905,23.849,23.874,3354,0
+WBIG.US,D,20200824,000000,24.058,24.179,24.048,24.179,22700,0
+WBIG.US,D,20200825,000000,24.087,24.182,24.077,24.182,22321,0
+WBIG.US,D,20200826,000000,24.127,24.325,24.127,24.309,2104,0
+WBIG.US,D,20200827,000000,24.395,24.424,24.187,24.264,9329,0
+WBIG.US,D,20200828,000000,24.259,24.335,24.238,24.335,8514,0
+WBIG.US,D,20200831,000000,24.207,24.338,24.207,24.337,11142,0
+WBIG.US,D,20200901,000000,24.315,24.367,24.306,24.367,4810,0
+WBIG.US,D,20200902,000000,24.545,24.774,24.53,24.774,5532,0
+WBIG.US,D,20200903,000000,24.286,24.286,23.769,23.937,3097,0
+WBIG.US,D,20200904,000000,24.042,24.042,23.332,23.716,9757,0
+WBIG.US,D,20200908,000000,23.282,23.352,23.182,23.183,14992,0
+WBIG.US,D,20200909,000000,23.382,23.452,23.292,23.41,4496,0
+WBIG.US,D,20200910,000000,23.344,23.372,23.202,23.212,5781,0
+WBIG.US,D,20200911,000000,23.123,23.2,23.055,23.123,3096,0
+WBIG.US,D,20200914,000000,23.323,23.351,23.282,23.351,4250,0
+WBIG.US,D,20200915,000000,23.307,23.376,23.307,23.316,4224,0
+WBIG.US,D,20200916,000000,23.372,23.492,23.315,23.315,3282,0
+WBIG.US,D,20200917,000000,22.894,23.132,22.894,23.034,8532,0
+WBIG.US,D,20200918,000000,23.023,23.023,22.84,22.885,1420,0
+WBIG.US,D,20200921,000000,22.323,22.42,22.218,22.42,1247,0
+WBIG.US,D,20200922,000000,22.526,22.587,22.397,22.587,18261,0
+WBIG.US,D,20200923,000000,22.467,22.745,22.307,22.307,4901,0
+WBIG.US,D,20200924,000000,21.98,22.322,21.98,22.147,4447,0
+WBIG.US,D,20200925,000000,22.089,22.304,22.089,22.304,7864,0
+WBIG.US,D,20200928,000000,22.387,22.586,22.387,22.522,2089,0
+WBIG.US,D,20200929,000000,22.546,22.594,22.531,22.537,6768,0
+WBIG.US,D,20200930,000000,22.696,22.805,22.611,22.694,11702,0
+WBIG.US,D,20201001,000000,22.775,22.829,22.666,22.742,5317,0
+WBIG.US,D,20201002,000000,22.536,22.745,22.536,22.715,4398,0
+WBIG.US,D,20201005,000000,22.835,22.904,22.817,22.904,6118,0
+WBIG.US,D,20201006,000000,22.944,23.023,22.694,22.694,14095,0
+WBIG.US,D,20201007,000000,22.876,22.908,22.805,22.904,17604,0
+WBIG.US,D,20201008,000000,23.053,23.142,23.053,23.142,2019,0
+WBIG.US,D,20201009,000000,23.232,23.302,23.232,23.277,1254,0
+WBIG.US,D,20201012,000000,23.382,23.457,23.382,23.449,5174,0
+WBIG.US,D,20201013,000000,23.402,23.44,23.382,23.44,3118,0
+WBIG.US,D,20201014,000000,23.452,23.452,23.314,23.322,11610,0
+WBIG.US,D,20201015,000000,23.123,23.373,23.123,23.373,9760,0
+WBIG.US,D,20201016,000000,23.452,23.501,23.355,23.355,7677,0
+WBIG.US,D,20201019,000000,23.432,23.432,23.024,23.024,3990,0
+WBIG.US,D,20201020,000000,23.172,23.295,23.142,23.142,1216,0
+WBIG.US,D,20201021,000000,23.103,23.103,22.922,22.922,15461,0
+WBIG.US,D,20201022,000000,22.845,22.845,22.716,22.796,11835,0
+WBIG.US,D,20201023,000000,22.765,22.842,22.666,22.842,6296,0
+WBIG.US,D,20201026,000000,22.606,22.613,22.318,22.456,2263,0
+WBIG.US,D,20201027,000000,22.506,22.516,22.434,22.434,3661,0
+WBIG.US,D,20201028,000000,22.149,22.149,21.94,21.94,1589,0
+WBIG.US,D,20201029,000000,21.891,22.094,21.891,22.058,5683,0
+WBIG.US,D,20201030,000000,21.931,21.931,21.703,21.801,8460,0
+WBIG.US,D,20201102,000000,21.931,21.994,21.841,21.994,10052,0
+WBIG.US,D,20201103,000000,22.069,22.161,22.069,22.161,3397,0
+WBIG.US,D,20201104,000000,22.139,22.382,22.139,22.297,5243,0
+WBIG.US,D,20201105,000000,22.516,22.626,22.511,22.626,10605,0
+WBIG.US,D,20201106,000000,22.516,22.628,22.516,22.628,15973,0
+WBIG.US,D,20201109,000000,22.556,22.628,22.293,22.293,9455,0
+WBIG.US,D,20201110,000000,21.989,22.223,21.989,22.148,8153,0
+WBIG.US,D,20201111,000000,22.248,22.36,22.248,22.35,7890,0
+WBIG.US,D,20201112,000000,22.218,22.273,22.029,22.06,3354,0
+WBIG.US,D,20201113,000000,22.089,22.489,22.089,22.487,13177,0
+WBIG.US,D,20201116,000000,22.604,22.809,22.604,22.809,8633,0
+WBIG.US,D,20201117,000000,22.526,22.797,22.526,22.725,9134,0
+WBIG.US,D,20201118,000000,22.826,22.857,22.569,22.569,6039,0
+WBIG.US,D,20201119,000000,22.498,22.628,22.447,22.628,6158,0
+WBIG.US,D,20201120,000000,22.576,22.726,22.576,22.726,3248,0
+WBIG.US,D,20201123,000000,22.865,22.932,22.777,22.917,9295,0
+WBIG.US,D,20201124,000000,23.033,23.324,23.033,23.324,7967,0
+WBIG.US,D,20201125,000000,23.232,23.37,23.232,23.37,3329,0
+WBIG.US,D,20201127,000000,23.512,23.592,23.472,23.548,6350,0
+WBIG.US,D,20201130,000000,23.699,23.716,23.561,23.716,2278,0
+WBIG.US,D,20201201,000000,24.107,24.107,23.59,23.73,3453,0
+WBIG.US,D,20201202,000000,23.649,23.874,23.649,23.872,6857,0
+WBIG.US,D,20201203,000000,23.948,24.051,23.909,24.025,7899,0
+WBIG.US,D,20201204,000000,24.058,24.19,24.058,24.19,2805,0
+WBIG.US,D,20201207,000000,24.157,24.197,24.087,24.087,2528,0
+WBIG.US,D,20201208,000000,24.147,24.304,24.097,24.304,1610,0
+WBIG.US,D,20201209,000000,24.315,24.315,23.923,24.113,13516,0
+WBIG.US,D,20201210,000000,23.928,24.155,23.928,24.139,7871,0
+WBIG.US,D,20201211,000000,24.077,24.135,23.899,24.039,5800,0
+WBIG.US,D,20201214,000000,23.993,23.993,23.807,23.807,4360,0
+WBIG.US,D,20201215,000000,23.729,23.762,23.619,23.762,4608,0
+WBIG.US,D,20201216,000000,23.619,23.749,23.599,23.702,6693,0
+WBIG.US,D,20201217,000000,23.789,23.874,23.789,23.864,2502,0
+WBIG.US,D,20201218,000000,23.739,23.792,23.649,23.675,3727,0
+WBIG.US,D,20201221,000000,23.55,23.629,23.462,23.585,6892,0
+WBIG.US,D,20201222,000000,23.55,23.55,23.402,23.466,10844,0
+WBIG.US,D,20201223,000000,23.442,23.668,23.442,23.668,7341,0
+WBIG.US,D,20201224,000000,23.55,23.619,23.521,23.596,5093,0
+WBIG.US,D,20201228,000000,23.634,23.639,23.557,23.567,4499,0
+WBIG.US,D,20201229,000000,23.382,23.428,23.312,23.368,5514,0
+WBIG.US,D,20201230,000000,23.462,23.502,23.395,23.396,6949,0
+WBIG.US,D,20201231,000000,23.242,23.382,23.242,23.382,3495,0
+WBIG.US,D,20210104,000000,23.243,23.243,22.994,23.068,15331,0
+WBIG.US,D,20210105,000000,22.845,23.182,22.845,23.168,4394,0
+WBIG.US,D,20210106,000000,23.302,23.819,23.302,23.626,6612,0
+WBIG.US,D,20210107,000000,23.749,23.849,23.749,23.802,1491,0
+WBIG.US,D,20210108,000000,23.769,23.769,23.541,23.736,1794,0
+WBIG.US,D,20210111,000000,23.412,23.754,23.412,23.716,4523,0
+WBIG.US,D,20210112,000000,23.719,23.869,23.699,23.838,11560,0
+WBIG.US,D,20210113,000000,23.789,23.841,23.779,23.841,2405,0
+WBIG.US,D,20210114,000000,23.907,24.011,23.895,23.895,6114,0
+WBIG.US,D,20210115,000000,23.679,23.795,23.589,23.749,11714,0
+WBIG.US,D,20210119,000000,23.792,23.819,23.749,23.799,6157,0
+WBIG.US,D,20210120,000000,23.839,24.025,23.839,24.025,12289,0
+WBIG.US,D,20210121,000000,24.018,24.039,23.939,24.002,7833,0
+WBIG.US,D,20210122,000000,23.819,23.998,23.749,23.977,1981,0
+WBIG.US,D,20210125,000000,23.989,24.13,23.989,24.114,6188,0
+WBIG.US,D,20210126,000000,24.218,24.228,23.949,24.139,3622,0
+WBIG.US,D,20210127,000000,24.118,24.118,23.759,23.827,6484,0
+WBIG.US,D,20210128,000000,23.947,23.947,23.709,23.725,9609,0
+WBIG.US,D,20210129,000000,23.491,23.629,23.271,23.344,3533,0
+WBIG.US,D,20210201,000000,23.392,23.467,23.311,23.467,7294,0
+WBIG.US,D,20210202,000000,23.441,23.61,23.441,23.602,4232,0
+WBIG.US,D,20210203,000000,23.521,23.655,23.461,23.655,11354,0
+WBIG.US,D,20210204,000000,23.889,24.07,23.889,24.07,3499,0
+WBIG.US,D,20210205,000000,24.178,24.295,24.168,24.253,5242,0
+WBIG.US,D,20210208,000000,24.417,24.554,24.397,24.554,5929,0
+WBIG.US,D,20210209,000000,24.539,24.631,24.527,24.592,8277,0
+WBIG.US,D,20210210,000000,24.756,24.756,24.527,24.661,9726,0
+WBIG.US,D,20210211,000000,24.826,24.826,24.586,24.691,4539,0
+WBIG.US,D,20210212,000000,24.706,24.719,24.596,24.719,6033,0
+WBIG.US,D,20210216,000000,24.769,24.774,24.636,24.669,15324,0
+WBIG.US,D,20210217,000000,24.457,24.611,24.397,24.611,4788,0
+WBIG.US,D,20210218,000000,24.517,24.603,24.447,24.561,7927,0
+WBIG.US,D,20210219,000000,24.685,24.686,24.616,24.673,7002,0
+WBIG.US,D,20210222,000000,24.557,24.567,24.538,24.538,962,0
+WBIG.US,D,20210223,000000,24.372,24.475,24.228,24.475,11249,0
+WBIG.US,D,20210224,000000,24.457,24.766,24.417,24.764,1391,0
+WBIG.US,D,20210225,000000,24.616,24.628,24.228,24.273,5865,0
+WBIG.US,D,20210226,000000,24.362,24.362,24.151,24.151,6667,0
+WBIG.US,D,20210301,000000,24.517,24.686,24.517,24.625,3613,0
+WBIG.US,D,20210302,000000,24.646,24.663,24.586,24.663,4440,0
+WBIG.US,D,20210303,000000,24.567,24.796,24.497,24.498,1433,0
+WBIG.US,D,20210304,000000,24.257,24.477,23.809,24.095,5042,0
+WBIG.US,D,20210305,000000,24.267,24.797,24.208,24.797,7314,0
+WBIG.US,D,20210308,000000,24.776,25.054,24.776,24.91,4928,0
+WBIG.US,D,20210309,000000,24.846,25.035,24.846,24.887,4890,0
+WBIG.US,D,20210310,000000,25.015,25.144,24.985,25.108,3542,0
+WBIG.US,D,20210311,000000,25.124,25.317,25.124,25.157,10191,0
+WBIG.US,D,20210312,000000,25.314,25.355,25.264,25.354,2452,0
+WBIG.US,D,20210315,000000,25.334,25.554,25.274,25.554,9797,0
+WBIG.US,D,20210316,000000,25.204,25.254,25.204,25.247,4935,0
+WBIG.US,D,20210317,000000,25.204,25.33,25.085,25.33,3040,0
+WBIG.US,D,20210318,000000,25.494,25.574,25.189,25.189,6761,0
+WBIG.US,D,20210319,000000,25.174,25.188,24.995,25.006,17782,0
+WBIG.US,D,20210322,000000,24.868,25.087,24.868,25.023,4636,0
+WBIG.US,D,20210323,000000,24.876,24.916,24.602,24.602,409105,0
+WBIG.US,D,20210324,000000,24.876,24.876,24.541,24.541,32430,0
+WBIG.US,D,20210325,000000,24.537,24.791,24.537,24.79,10724,0
+WBIG.US,D,20210326,000000,24.923,25.087,24.856,25.087,3698,0
+WBIG.US,D,20210329,000000,25.085,25.179,24.995,25.116,7233,0
+WBIG.US,D,20210330,000000,25.154,25.184,25.075,25.078,29754,0
+WBIG.US,D,20210331,000000,25.184,25.224,25.101,25.101,7561,0
+WBIG.US,D,20210401,000000,25.174,25.344,25.075,25.344,641758,0
+WBIG.US,D,20210405,000000,25.484,25.583,25.474,25.534,6247,0
+WBIG.US,D,20210406,000000,25.564,25.612,25.424,25.45,615623,0
+WBIG.US,D,20210407,000000,25.474,25.529,25.454,25.529,7473,0
+WBIG.US,D,20210408,000000,25.494,25.563,25.484,25.536,29466,0
+WBIG.US,D,20210409,000000,25.554,25.722,25.554,25.722,3205,0
+WBIG.US,D,20210412,000000,25.853,25.902,25.812,25.868,2314,0
+WBIG.US,D,20210413,000000,25.752,25.805,25.752,25.805,2314,0
+WBIG.US,D,20210414,000000,25.927,25.927,25.792,25.8,2225,0
+WBIG.US,D,20210415,000000,25.942,26.002,25.912,26.002,4830,0
+WBIG.US,D,20210416,000000,25.987,26.083,25.987,26.083,5001,0
+WBIG.US,D,20210419,000000,25.932,25.992,25.932,25.991,3411,0
+WBIG.US,D,20210420,000000,25.832,25.876,25.832,25.876,394,0
+WBIG.US,D,20210421,000000,25.902,26.162,25.902,26.158,14103,0
+WBIG.US,D,20210422,000000,26.182,26.182,25.949,25.949,2900,0
+WBIG.US,D,20210423,000000,26.087,26.162,26.082,26.122,1548,0
+WBIG.US,D,20210426,000000,26.102,26.102,26.069,26.069,1033,0
+WBIG.US,D,20210427,000000,26.132,26.172,26.122,26.153,2062,0
+WBIG.US,D,20210428,000000,26.242,26.287,26.162,26.257,3653,0
+WBIG.US,D,20210429,000000,26.429,26.429,26.406,26.406,211,0
+WBIG.US,D,20210430,000000,26.162,26.197,26.142,26.185,4509,0
+WBIG.US,D,20210503,000000,26.531,26.571,26.439,26.439,8047,0
+WBIG.US,D,20210504,000000,26.213,26.442,26.213,26.442,2563,0
+WBIG.US,D,20210505,000000,26.401,26.576,26.401,26.576,52,0
+WBIG.US,D,20210506,000000,26.521,26.799,26.521,26.799,3156,0
+WBIG.US,D,20210507,000000,26.671,26.952,26.671,26.952,3694,0
+WBIG.US,D,20210510,000000,27.22,27.25,26.997,26.997,4701,0
+WBIG.US,D,20210511,000000,26.632,26.656,26.632,26.656,259,0
+WBIG.US,D,20210512,000000,26.621,26.631,26.182,26.183,4934,0
+WBIG.US,D,20210513,000000,26.672,26.711,26.672,26.711,1480,0
+WBIG.US,D,20210514,000000,26.831,26.891,26.821,26.887,4453,0
+WBIG.US,D,20210517,000000,26.881,26.962,26.861,26.948,4065,0
+WBIG.US,D,20210518,000000,26.815,26.871,26.728,26.728,2454,0
+WBIG.US,D,20210519,000000,26.277,26.475,26.277,26.475,1191,0
+WBIG.US,D,20210520,000000,26.521,26.645,26.521,26.645,2191,0
+WBIG.US,D,20210521,000000,26.851,26.851,26.701,26.735,837,0
+WBIG.US,D,20210524,000000,26.751,26.861,26.751,26.783,2068,0
+WBIG.US,D,20210525,000000,26.611,26.691,26.511,26.511,3271,0
+WBIG.US,D,20210526,000000,26.561,26.572,26.561,26.572,1902,0
+WBIG.US,D,20210527,000000,26.671,26.731,26.64,26.64,3587,0
+WBIG.US,D,20210528,000000,26.541,26.726,26.541,26.726,2698,0
+WBIG.US,D,20210601,000000,26.901,26.911,26.791,26.895,5491,0
+WBIG.US,D,20210602,000000,26.92,26.931,26.831,26.851,2464,0
+WBIG.US,D,20210603,000000,26.932,26.958,26.931,26.958,744,0
+WBIG.US,D,20210604,000000,26.971,27.012,26.951,27.012,1040,0
+WBIG.US,D,20210607,000000,26.97,27.018,26.97,27.018,287,0
+WBIG.US,D,20210608,000000,26.941,27.05,26.941,27.024,2969,0
+WBIG.US,D,20210609,000000,26.952,27.01,26.848,26.848,404,0
+WBIG.US,D,20210610,000000,26.861,26.861,26.735,26.735,468,0
+WBIG.US,D,20210611,000000,26.8,26.862,26.781,26.862,5284,0
+WBIG.US,D,20210614,000000,26.771,26.771,26.631,26.683,3469,0
+WBIG.US,D,20210615,000000,26.721,26.831,26.706,26.767,934,0
+WBIG.US,D,20210616,000000,26.871,26.871,26.59,26.59,3875,0
+WBIG.US,D,20210617,000000,26.581,26.581,26.222,26.321,4706,0
+WBIG.US,D,20210618,000000,26.152,26.162,25.922,25.925,2025,0
+WBIG.US,D,20210621,000000,26.346,26.361,26.326,26.326,466,0
+WBIG.US,D,20210622,000000,26.391,26.461,26.371,26.394,6959,0
+WBIG.US,D,20210623,000000,26.436,26.481,26.433,26.449,4881,0
+WBIG.US,D,20210624,000000,26.521,26.531,26.521,26.531,444,0
+WBIG.US,D,20210625,000000,26.551,26.611,26.531,26.535,2043,0
+WBIG.US,D,20210628,000000,26.521,26.521,26.471,26.514,1860,0
+WBIG.US,D,20210629,000000,26.551,26.591,26.522,26.522,872,0
+WBIG.US,D,20210630,000000,26.521,26.651,26.521,26.646,3232,0
+WBIG.US,D,20210701,000000,26.642,26.741,26.641,26.714,1509,0
+WBIG.US,D,20210702,000000,26.715,26.799,26.701,26.799,945,0
+WBIG.US,D,20210706,000000,26.521,26.619,26.521,26.619,604,0
+WBIG.US,D,20210707,000000,26.601,26.721,26.601,26.719,1867,0
+WBIG.US,D,20210708,000000,26.401,26.53,26.389,26.389,1381,0
+WBIG.US,D,20210709,000000,26.811,26.851,26.811,26.843,2503,0
+WBIG.US,D,20210712,000000,26.903,26.912,26.891,26.912,1073,0
+WBIG.US,D,20210713,000000,26.721,26.721,26.581,26.581,1375,0
+WBIG.US,D,20210714,000000,26.585,26.61,26.532,26.532,3636,0
+WBIG.US,D,20210715,000000,26.401,26.431,26.291,26.406,2619,0
+WBIG.US,D,20210716,000000,26.164,26.164,26.022,26.026,482,0
+WBIG.US,D,20210719,000000,25.812,25.817,25.632,25.789,5476,0
+WBIG.US,D,20210720,000000,25.802,26.085,25.802,26.085,2517,0
+WBIG.US,D,20210721,000000,25.982,26.092,25.982,26.092,465,0
+WBIG.US,D,20210722,000000,26.162,26.321,26.162,26.299,3696,0
+WBIG.US,D,20210723,000000,26.302,26.54,26.302,26.54,1593,0
+WBIG.US,D,20210726,000000,26.531,26.531,26.461,26.511,1901,0
+WBIG.US,D,20210727,000000,26.152,26.328,26.152,26.328,516,0
+WBIG.US,D,20210728,000000,26.331,26.565,26.331,26.565,1219,0
+WBIG.US,D,20210729,000000,26.771,26.871,26.771,26.79,2198,0
+WBIG.US,D,20210730,000000,26.462,26.483,26.461,26.483,1646,0
+WBIG.US,D,20210802,000000,26.651,26.751,26.571,26.574,2185,0
+WBIG.US,D,20210803,000000,26.591,26.977,26.591,26.977,1368,0
+WBIG.US,D,20210804,000000,27.21,27.21,27.07,27.073,465,0
+WBIG.US,D,20210805,000000,27.215,27.27,27.18,27.255,5025,0
+WBIG.US,D,20210806,000000,27.24,27.24,27.04,27.122,1793,0
+WBIG.US,D,20210809,000000,27.38,27.47,27.37,27.47,1581,0
+WBIG.US,D,20210810,000000,27.62,27.65,27.52,27.52,2085,0
+WBIG.US,D,20210811,000000,27.37,27.37,27.27,27.287,1248,0
+WBIG.US,D,20210812,000000,27.28,27.377,27.21,27.3,8472,0
+WBIG.US,D,20210813,000000,27.325,27.37,27.3,27.301,4946,0
+WBIG.US,D,20210816,000000,27.02,27.245,27.02,27.245,574,0
+WBIG.US,D,20210817,000000,27.01,27.01,26.881,26.9,1344,0
+WBIG.US,D,20210818,000000,27,27,26.7,26.7,717,0
+WBIG.US,D,20210819,000000,26.481,26.481,26.421,26.443,700,0
+WBIG.US,D,20210820,000000,26.532,26.651,26.501,26.586,1755,0
+WBIG.US,D,20210823,000000,26.736,26.791,26.691,26.722,1596,0
+WBIG.US,D,20210824,000000,26.861,26.871,26.841,26.841,3128,0
+WBIG.US,D,20210825,000000,27.03,27.069,27.03,27.04,745,0
+WBIG.US,D,20210826,000000,26.97,26.98,26.856,26.856,4175,0
+WBIG.US,D,20210827,000000,27.23,27.23,27.16,27.16,1202,0
+WBIG.US,D,20210830,000000,27.164,27.164,27.06,27.06,1720,0
+WBIG.US,D,20210831,000000,27.199,27.199,27.07,27.129,6360,0
+WBIG.US,D,20210901,000000,26.979,26.979,26.931,26.978,3557,0
+WBIG.US,D,20210902,000000,27.08,27.15,27.03,27.09,2899,0
+WBIG.US,D,20210903,000000,27.04,27.051,27.04,27.051,209,0
+WBIG.US,D,20210907,000000,26.791,26.791,26.681,26.681,2553,0
+WBIG.US,D,20210908,000000,26.631,26.701,26.631,26.701,1500,0
+WBIG.US,D,20210909,000000,26.671,26.671,26.602,26.609,298,0
+WBIG.US,D,20210910,000000,26.572,26.661,26.46,26.46,5836,0
+WBIG.US,D,20210913,000000,26.523,26.523,26.491,26.505,1793,0
+WBIG.US,D,20210914,000000,26.361,26.361,26.202,26.222,6325,0
+WBIG.US,D,20210915,000000,26.333,26.596,26.333,26.596,3734,0
+WBIG.US,D,20210916,000000,26.51,26.571,26.471,26.514,1511,0
+WBIG.US,D,20210917,000000,26.386,26.386,26.386,26.386,45,0
+WBIG.US,D,20210920,000000,25.023,25.872,25.023,25.851,3286,0
+WBIG.US,D,20210921,000000,25.902,25.962,25.802,25.802,1242,0
+WBIG.US,D,20210922,000000,26.212,26.251,26.107,26.107,975,0
+WBIG.US,D,20210923,000000,26.331,26.331,26.308,26.308,311,0
+WBIG.US,D,20210924,000000,26.311,26.317,26.311,26.317,1116,0
+WBIG.US,D,20210927,000000,26.451,26.461,26.413,26.413,3476,0
+WBIG.US,D,20210928,000000,26.082,26.102,25.982,25.982,831,0
+WBIG.US,D,20210929,000000,26.102,26.186,26.102,26.152,1386,0
+WBIG.US,D,20210930,000000,25.992,25.992,25.726,25.726,1113,0
+WBIG.US,D,20211001,000000,25.792,25.918,25.573,25.918,2312,0
+WBIG.US,D,20211004,000000,25.83,25.83,25.763,25.782,1784,0
+WBIG.US,D,20211005,000000,26.042,26.085,26.002,26.002,1603,0
+WBIG.US,D,20211006,000000,25.664,26.059,25.664,26.059,3027,0
+WBIG.US,D,20211007,000000,26.382,26.382,26.244,26.244,485,0
+WBIG.US,D,20211008,000000,26.331,26.421,26.331,26.404,908,0
+WBIG.US,D,20211011,000000,26.751,26.751,26.433,26.433,2468,0
+WBIG.US,D,20211012,000000,26.452,26.452,26.429,26.429,1063,0
+WBIG.US,D,20211013,000000,26.321,26.396,26.321,26.396,2744,0
+WBIG.US,D,20211014,000000,26.731,26.751,26.731,26.742,1136,0
+WBIG.US,D,20211015,000000,26.802,26.841,26.798,26.798,632,0
+WBIG.US,D,20211018,000000,26.916,26.916,26.741,26.741,1744,0
+WBIG.US,D,20211019,000000,26.933,26.97,26.921,26.944,1167,0
+WBIG.US,D,20211020,000000,27.13,27.192,27.13,27.192,701,0
+WBIG.US,D,20211021,000000,27,27.075,27,27.075,1745,0
+WBIG.US,D,20211022,000000,27.25,27.265,27.25,27.265,536,0
+WBIG.US,D,20211025,000000,27.365,27.365,27.35,27.357,2184,0
+WBIG.US,D,20211026,000000,27.26,27.38,27.26,27.311,1396,0
+WBIG.US,D,20211027,000000,27.11,27.11,26.7918,26.7918,408,0
+WBIG.US,D,20211028,000000,26.72,26.835,26.69,26.835,1122,0
+WBIG.US,D,20211029,000000,26.74,26.75,26.7038,26.7038,2604,0
+WBIG.US,D,20211101,000000,26.881,26.915,26.88,26.8903,1733,0
+WBIG.US,D,20211102,000000,26.8862,26.9609,26.88,26.935,5131,0
+WBIG.US,D,20211103,000000,27.11,27.15,27.046,27.1024,7873,0
+WBIG.US,D,20211104,000000,26.9475,26.9475,26.9475,26.9475,157,0
+WBIG.US,D,20211105,000000,27.19,27.2737,27.19,27.234,653,0
+WBIG.US,D,20211108,000000,27.331,27.3456,27.2694,27.2833,2728,0
+WBIG.US,D,20211109,000000,27.18,27.2986,27.1269,27.2986,1511,0
+WBIG.US,D,20211110,000000,27.1393,27.1393,27.1393,27.1393,137,0
+WBIG.US,D,20211111,000000,27.275,27.315,27.261,27.3017,7468,0
+WBIG.US,D,20211112,000000,27.38,27.38,27.29,27.3374,1285,0
+WBIG.US,D,20211115,000000,27.4013,27.47,27.4,27.4085,935,0
+WBIG.US,D,20211116,000000,27.42,27.565,27.21,27.21,6232,0
+WBIG.US,D,20211117,000000,27.14,27.1776,27.14,27.1776,1254,0
+WBIG.US,D,20211118,000000,27.09,27.09,27.0736,27.0736,453,0
+WBIG.US,D,20211119,000000,26.58,26.6,26.58,26.6,621,0
+WBIG.US,D,20211122,000000,27.03,27.04,26.9045,26.9045,460,0
+WBIG.US,D,20211123,000000,26.81,26.91,26.81,26.91,6034,0
+WBIG.US,D,20211124,000000,26.98,27.0449,26.98,27.0449,1498,0
+WBIG.US,D,20211126,000000,26.23,26.36,26.21,26.2469,2239,0
+WBIG.US,D,20211129,000000,26.35,26.52,26.35,26.4872,792,0
+WBIG.US,D,20211130,000000,26.17,26.17,25.73,25.73,4493,0
+WBIG.US,D,20211201,000000,26.2865,26.32,25.5941,25.5941,4987,0
+WBIG.US,D,20211202,000000,25.89,25.99,25.88,25.99,2248,0
+WBIG.US,D,20211203,000000,25.971,25.971,25.9381,25.9381,796,0
+WBIG.US,D,20211206,000000,26.03,26.0716,26.03,26.0716,1399,0
+WBIG.US,D,20211207,000000,26.4301,26.4539,26.4301,26.4539,341,0
+WBIG.US,D,20211208,000000,26.301,26.3522,26.3,26.3522,1009,0
+WBIG.US,D,20211209,000000,26.163,26.1766,26.163,26.1766,618,0
+WBIG.US,D,20211210,000000,26.201,26.4255,26.201,26.4255,209,0
+WBIG.US,D,20211213,000000,26.11,26.21,26.11,26.1287,799,0
+WBIG.US,D,20211214,000000,26.07,26.1186,26.05,26.0551,8290,0
+WBIG.US,D,20211215,000000,25.9566,26.2514,25.9566,26.2514,1160,0
+WBIG.US,D,20211216,000000,26.7259,26.74,26.5161,26.5161,446,0
+WBIG.US,D,20211217,000000,26.28,26.295,26.1191,26.1191,6113,0
+WBIG.US,D,20211220,000000,25.6347,25.8471,25.6347,25.8471,3671,0
+WBIG.US,D,20211221,000000,26.18,26.32,26.18,26.255,970,0
+WBIG.US,D,20211222,000000,26.36,26.4258,26.3415,26.4258,493,0
+WBIG.US,D,20211223,000000,26.4,26.6183,26.4,26.6183,2199,0
+WBIG.US,D,20211227,000000,26.8153,27.0663,26.8153,27.0663,1057,0
+WBIG.US,D,20211228,000000,27.06,27.06,26.93,27.0539,1453,0
+WBIG.US,D,20211229,000000,26.67,26.7013,26.67,26.7013,1325,0
+WBIG.US,D,20211230,000000,26.64,26.69,26.5439,26.5439,1049,0
+WBIG.US,D,20211231,000000,26.5658,26.62,26.5,26.5,1488,0
+WBIG.US,D,20220103,000000,26.65,26.79,26.65,26.7755,1661,0
+WBIG.US,D,20220104,000000,27.31,27.33,27.29,27.3217,4080,0
+WBIG.US,D,20220105,000000,27.43,27.46,27.09,27.0931,2110,0
+WBIG.US,D,20220106,000000,27.17,27.3313,27.17,27.3313,2917,0
+WBIG.US,D,20220107,000000,27.45,27.45,27.4463,27.4463,820,0
+WBIG.US,D,20220110,000000,27.375,27.5053,27.375,27.5053,788,0
+WBIG.US,D,20220111,000000,27.47,27.8079,27.47,27.8079,1872,0
+WBIG.US,D,20220112,000000,27.86,27.86,27.72,27.8342,10158,0
+WBIG.US,D,20220113,000000,27.99,28.04,27.82,27.8402,3927,0
+WBIG.US,D,20220114,000000,27.9105,28.2109,27.87,28.2109,1296,0
+WBIG.US,D,20220118,000000,28.14,28.14,27.7923,27.7923,1304,0
+WBIG.US,D,20220119,000000,27.5001,27.55,27.3313,27.3313,1394,0
+WBIG.US,D,20220120,000000,27.53,27.53,26.9238,26.9238,2720,0
+WBIG.US,D,20220121,000000,26.73,26.73,26.55,26.629,2099,0
+WBIG.US,D,20220124,000000,26.7174,26.7174,26.7174,26.7174,374,0
+WBIG.US,D,20220125,000000,26.51,26.82,26.51,26.7728,4408,0
+WBIG.US,D,20220126,000000,26.87,26.91,26.61,26.7546,2699,0
+WBIG.US,D,20220127,000000,26.92,26.92,26.66,26.78,14166,0
+WBIG.US,D,20220128,000000,26.72,26.7646,26.54,26.7646,6881,0
+WBIG.US,D,20220131,000000,26.69,26.7975,26.69,26.7975,2182,0
+WBIG.US,D,20220201,000000,27.1,27.2463,27.1,27.2463,4669,0
+WBIG.US,D,20220202,000000,27.19,27.3931,27.19,27.3931,2221,0
+WBIG.US,D,20220203,000000,27.3119,27.3119,27.2159,27.2159,2149,0
+WBIG.US,D,20220204,000000,27.27,27.3,27.2668,27.2668,1167,0
+WBIG.US,D,20220207,000000,27.47,27.47,27.3112,27.3112,4914,0
+WBIG.US,D,20220208,000000,27.341,27.4206,27.341,27.4206,3893,0
+WBIG.US,D,20220209,000000,27.56,27.56,27.52,27.5473,896,0
+WBIG.US,D,20220210,000000,27.7174,27.7174,27.3345,27.3345,177,0
+WBIG.US,D,20220211,000000,27.23,27.2797,27.23,27.2797,398,0
+WBIG.US,D,20220214,000000,26.82,26.9646,26.82,26.9646,967,0
+WBIG.US,D,20220215,000000,26.97,27.15,26.97,27.1182,4310,0
+WBIG.US,D,20220216,000000,27.27,27.3435,27.27,27.3435,5107,0
+WBIG.US,D,20220217,000000,27.13,27.2,27.01,27.01,2878,0
+WBIG.US,D,20220218,000000,27,27.02,26.9335,26.9335,983,0
+WBIG.US,D,20220222,000000,26.83,26.94,26.4684,26.6019,8299,0
+WBIG.US,D,20220223,000000,26.8899,26.8899,26.5023,26.5023,6048,0
+WBIG.US,D,20220224,000000,26.06,26.22,25.68,26.2179,8662,0
+WBIG.US,D,20220225,000000,26.42,26.8268,26.42,26.8268,930,0
+WBIG.US,D,20220228,000000,26.59,26.8401,26.59,26.8401,4518,0
+WBIG.US,D,20220301,000000,26.53,26.64,26.47,26.6352,2739,0
+WBIG.US,D,20220302,000000,26.93,27.08,26.93,27.0797,3800,0
+WBIG.US,D,20220303,000000,27.13,27.1504,27.1,27.1504,4393,0
+WBIG.US,D,20220304,000000,27.09,27.4903,27.09,27.4903,2816,0
+WBIG.US,D,20220307,000000,27.88,27.88,27.36,27.3665,2773,0
+WBIG.US,D,20220308,000000,27.351,27.351,27.05,27.0581,2558,0
+WBIG.US,D,20220309,000000,27.27,27.32,27.09,27.1658,5037,0
+WBIG.US,D,20220310,000000,27.39,27.589,27.36,27.589,3172,0
+WBIG.US,D,20220311,000000,27.59,27.7062,27.5141,27.5141,3496,0
+WBIG.US,D,20220314,000000,27.34,27.34,27.04,27.1804,3057,0
+WBIG.US,D,20220315,000000,27.1009,27.2405,27.06,27.2405,2749,0
+WBIG.US,D,20220316,000000,27.22,27.2276,26.97,27.2276,2532,0
+WBIG.US,D,20220317,000000,27.53,27.6307,27.53,27.6307,1333,0
+WBIG.US,D,20220318,000000,27.36,27.5974,27.36,27.5974,4404,0
+WBIG.US,D,20220321,000000,27.98,27.98,27.83,27.9695,1667,0
+WBIG.US,D,20220322,000000,27.95,28.08,27.95,28.0553,2948,0
+WBIG.US,D,20220323,000000,28.139,28.14,27.951,27.9557,1219,0
+WBIG.US,D,20220324,000000,28.23,28.35,28.2,28.2632,3554,0
+WBIG.US,D,20220325,000000,28.51,28.6717,28.51,28.6717,2965,0
+WBIG.US,D,20220328,000000,28.36,28.4474,28.325,28.4474,1204,0
+WBIG.US,D,20220329,000000,28.39,28.4428,28.2,28.4428,10180,0
+WBIG.US,D,20220330,000000,28.485,28.4965,28.36,28.4151,2841,0
+WBIG.US,D,20220331,000000,28.3758,28.3758,28.0451,28.0451,1674,0
+WBIG.US,D,20220401,000000,27.82,27.9443,27.76,27.9443,8871,0
+WBIG.US,D,20220404,000000,27.7295,27.79,27.7295,27.7841,1360,0
+WBIG.US,D,20220405,000000,28.01,28.02,27.5916,27.5916,3455,0
+WBIG.US,D,20220406,000000,27.62,27.78,27.61,27.744,2872,0
+WBIG.US,D,20220407,000000,27.52,27.8559,27.5111,27.8559,3596,0
+WBIG.US,D,20220408,000000,28.02,28.12,28.02,28.082,4272,0
+WBIG.US,D,20220411,000000,27.88,27.89,27.8008,27.8008,7320,0
+WBIG.US,D,20220412,000000,27.79,27.935,27.7,27.8008,2757,0
+WBIG.US,D,20220413,000000,27.76,27.965,27.74,27.965,11682,0
+WBIG.US,D,20220414,000000,28.02,28.16,28.02,28.0667,7211,0
+WBIG.US,D,20220418,000000,28.22,28.22,28.0606,28.1732,3972,0
+WBIG.US,D,20220419,000000,28.24,28.3139,28.215,28.3139,1271,0
+WBIG.US,D,20220420,000000,28.57,28.57,28.48,28.5114,2525,0
+WBIG.US,D,20220421,000000,28.78,28.78,28.2605,28.2605,5091,0
+WBIG.US,D,20220422,000000,27.65,27.68,27.4434,27.4434,2965,0
+WBIG.US,D,20220425,000000,26.65,26.77,26.65,26.77,1109,0
+WBIG.US,D,20220426,000000,26.94,27.21,26.94,26.9685,6553,0
+WBIG.US,D,20220427,000000,26.94,27.1,26.9358,26.9654,1643,0
+WBIG.US,D,20220428,000000,26.92,27.116,26.91,27.116,497,0
+WBIG.US,D,20220429,000000,26.96,26.96,26.7213,26.7213,1013,0
+WBIG.US,D,20220502,000000,26.56,26.6137,26.48,26.6137,7281,0
+WBIG.US,D,20220503,000000,26.79,26.79,26.75,26.7884,1045,0
+WBIG.US,D,20220504,000000,26.82,27.3124,26.82,27.3124,435,0
+WBIG.US,D,20220505,000000,27.28,27.28,26.9566,26.9566,1974,0
+WBIG.US,D,20220506,000000,26.86,27.0824,26.86,27.0554,5561,0
+WBIG.US,D,20220509,000000,26.82,26.82,26.6339,26.6339,10075,0
+WBIG.US,D,20220510,000000,26.83,26.83,26.54,26.6121,1347,0
+WBIG.US,D,20220511,000000,26.89,26.9503,26.7058,26.7058,2040,0
+WBIG.US,D,20220512,000000,26.63,26.7401,26.57,26.7401,4930,0
+WBIG.US,D,20220513,000000,26.85,26.99,26.85,26.9608,2668,0
+WBIG.US,D,20220516,000000,27.0949,27.0949,27.02,27.0949,180,0
+WBIG.US,D,20220517,000000,27.2298,27.27,27.215,27.2456,2174,0
+WBIG.US,D,20220518,000000,27.07,27.1,26.82,26.8462,2002,0
+WBIG.US,D,20220519,000000,26.57,26.73,26.57,26.6192,1151,0
+WBIG.US,D,20220520,000000,26.7,26.7,26.56,26.6085,612,0
+WBIG.US,D,20220523,000000,26.68,26.7607,26.68,26.7607,1607,0
+WBIG.US,D,20220524,000000,26.71,26.8846,26.69,26.8846,5069,0
+WBIG.US,D,20220525,000000,26.92,26.9805,26.9,26.9805,6563,0
+WBIG.US,D,20220526,000000,27.1376,27.1376,27.1074,27.1074,1913,0
+WBIG.US,D,20220527,000000,27.1763,27.1816,27.1763,27.1816,516,0
+WBIG.US,D,20220531,000000,27.06,27.0707,27.0198,27.0198,740,0
+WBIG.US,D,20220601,000000,26.86,27.03,26.84,27.0196,3173,0
+WBIG.US,D,20220602,000000,26.89,27.014,26.89,27.014,812,0
+WBIG.US,D,20220603,000000,26.95,26.9606,26.89,26.9606,1251,0
+WBIG.US,D,20220606,000000,27.0223,27.07,26.992,27.0699,3119,0
+WBIG.US,D,20220607,000000,27.04,27.2156,27.04,27.2156,234,0
+WBIG.US,D,20220608,000000,27.07,27.2034,27.0014,27.0014,1541,0
+WBIG.US,D,20220609,000000,26.7566,26.7566,26.7566,26.7566,18,0
+WBIG.US,D,20220610,000000,26.53,26.55,26.42,26.5397,19965,0
+WBIG.US,D,20220613,000000,25.94,26.12,25.93,26.0478,7425,0
+WBIG.US,D,20220614,000000,26.12,26.16,26.005,26.1185,20552,0
+WBIG.US,D,20220615,000000,26.08,26.09,26.0094,26.0094,5634,0
+WBIG.US,D,20220616,000000,25.81,25.83,25.7,25.7081,2935,0
+WBIG.US,D,20220617,000000,25.53,25.67,25.48,25.565,458,0
+WBIG.US,D,20220621,000000,25.7,25.76,25.66,25.715,1309,0
+WBIG.US,D,20220622,000000,25.83,25.83,25.75,25.7826,1042,0
+WBIG.US,D,20220623,000000,25.8132,25.8283,25.755,25.8283,5442,0
+WBIG.US,D,20220624,000000,26,26.0148,25.9999,26.0148,1504,0
+WBIG.US,D,20220627,000000,26.1,26.195,26.1,26.1359,4922,0
+WBIG.US,D,20220628,000000,26.0996,26.0996,26.0112,26.0112,953,0
+WBIG.US,D,20220629,000000,25.998,25.998,25.998,25.998,55,0
+WBIG.US,D,20220630,000000,25.86,26.0247,25.86,25.9229,2285,0
+WBIG.US,D,20220701,000000,26.1644,26.1644,25.88,26.1644,227,0
+WBIG.US,D,20220705,000000,25.7,25.8763,25.58,25.8763,1014,0
+WBIG.US,D,20220706,000000,25.83,26.0016,25.83,26.0016,989,0
+WBIG.US,D,20220707,000000,26.0873,26.12,26.07,26.0716,4904,0
+WBIG.US,D,20220708,000000,26.195,26.195,26.091,26.1309,3741,0
+WBIG.US,D,20220711,000000,26.11,26.15,26.07,26.07,1597,0
+WBIG.US,D,20220712,000000,26.07,26.07,25.9484,25.9484,434,0
+WBIG.US,D,20220713,000000,25.9,25.99,25.87,25.8879,1634,0
+WBIG.US,D,20220714,000000,25.5402,25.723,25.5402,25.723,554,0
+WBIG.US,D,20220715,000000,25.9584,25.9584,25.9584,25.9584,142,0
+WBIG.US,D,20220718,000000,25.929,25.929,25.7995,25.7995,730,0
+WBIG.US,D,20220719,000000,25.905,26.016,25.902,26.016,3423,0
+WBIG.US,D,20220720,000000,25.81,25.8142,25.81,25.8142,487,0
+WBIG.US,D,20220721,000000,25.68,25.7793,25.58,25.7793,718,0
+WBIG.US,D,20220722,000000,25.75,25.7893,25.7305,25.7305,1429,0
+WBIG.US,D,20220725,000000,25.829,25.91,25.81,25.8889,13301,0
+WBIG.US,D,20220726,000000,25.87,25.94,25.87,25.8987,669,0
+WBIG.US,D,20220727,000000,25.88,26.1384,25.88,26.1384,2081,0
+WBIG.US,D,20220728,000000,26.1,26.178,26.0278,26.178,1742,0
+WBIG.US,D,20220729,000000,26.25,26.45,26.2239,26.445,5820,0
+WBIG.US,D,20220801,000000,26.26,26.36,26.26,26.2706,1495,0
+WBIG.US,D,20220802,000000,26.13,26.1667,26.0633,26.0633,1259,0
+WBIG.US,D,20220803,000000,26.35,26.35,26.35,26.35,213,0
+WBIG.US,D,20220804,000000,26.3,26.33,26.26,26.26,1000,0
+WBIG.US,D,20220805,000000,26.21,26.2439,26.21,26.2439,135,0
+WBIG.US,D,20220808,000000,26.2006,26.2006,26.2006,26.2006,95,0
+WBIG.US,D,20220809,000000,25.9462,25.9462,25.9462,25.9462,49,0
+WBIG.US,D,20220810,000000,26.58,26.6647,26.58,26.6647,2033,0
+WBIG.US,D,20220811,000000,26.83,26.858,26.6703,26.6703,2247,0
+WBIG.US,D,20220812,000000,26.915,27.1234,26.89,27.1234,1522,0
+WBIG.US,D,20220815,000000,27.0001,27.25,27,27.2074,5936,0
+WBIG.US,D,20220816,000000,27.37,27.37,27.22,27.3214,1071,0
+WBIG.US,D,20220817,000000,27.2866,27.2866,27.1166,27.1166,579,0
+WBIG.US,D,20220818,000000,27.31,27.38,27.3099,27.3277,404,0
+WBIG.US,D,20220819,000000,27.03,27.0648,27.03,27.0648,671,0
+WBIG.US,D,20220822,000000,26.67,26.67,26.562,26.562,237,0
+WBIG.US,D,20220823,000000,26.6836,26.6836,26.62,26.6641,2744,0
+WBIG.US,D,20220824,000000,26.74,26.74,26.7287,26.7287,649,0
+WBIG.US,D,20220825,000000,26.7807,27.0006,26.7807,27.0006,3864,0
+WBIG.US,D,20220826,000000,27.15,27.15,26.2349,26.2349,2196,0
+WBIG.US,D,20220829,000000,26.12,26.23,26.0469,26.1209,839,0
+WBIG.US,D,20220830,000000,25.76,25.779,25.7466,25.7466,1151,0
+WBIG.US,D,20220831,000000,25.771,25.771,25.7118,25.7118,738,0
+WBIG.US,D,20220901,000000,25.5083,25.6664,25.5083,25.6664,768,0
+WBIG.US,D,20220902,000000,25.855,25.855,25.6618,25.6618,405,0
+WBIG.US,D,20220906,000000,25.6961,25.71,25.5948,25.5948,2299,0
+WBIG.US,D,20220907,000000,25.52,25.7286,25.51,25.7286,2863,0
+WBIG.US,D,20220908,000000,25.7,25.7415,25.7,25.7415,1399,0
+WBIG.US,D,20220909,000000,26,26,25.8801,25.9539,1837,0
+WBIG.US,D,20220912,000000,26,26,25.96,25.9798,276,0
+WBIG.US,D,20220913,000000,25.7,25.7,25.5268,25.5268,654,0
+WBIG.US,D,20220914,000000,25.4804,25.49,25.44,25.4868,879,0
+WBIG.US,D,20220915,000000,25.42,25.45,25.3612,25.3612,6818,0
+WBIG.US,D,20220916,000000,25.2162,25.2651,25.1515,25.2651,1184,0
+WBIG.US,D,20220919,000000,25.31,25.3351,25.31,25.3351,158,0
+WBIG.US,D,20220920,000000,25.202,25.29,25.202,25.2519,1909,0
+WBIG.US,D,20220921,000000,25.35,25.35,25.1996,25.1996,1132,0
+WBIG.US,D,20220922,000000,25.2035,25.2035,25.186,25.186,519,0
+WBIG.US,D,20220923,000000,25.04,25.04,24.9063,24.9063,532,0
+WBIG.US,D,20220926,000000,24.83,24.869,24.8222,24.8222,1104,0
+WBIG.US,D,20220927,000000,24.8605,24.87,24.79,24.8144,1277762,0
+WBIG.US,D,20220928,000000,24.78,24.87,24.7716,24.86,3658,0
+WBIG.US,D,20220929,000000,24.8052,24.8052,24.8052,24.8052,85,0
+WBIG.US,D,20220930,000000,24.84,24.84,24.793,24.84,6381,0
+WBIG.US,D,20221003,000000,24.8972,24.9103,24.8972,24.9103,257,0
+WBIG.US,D,20221004,000000,24.9801,24.995,24.975,24.9757,1815,0
+WBIG.US,D,20221005,000000,25.02,25.12,25.02,25.1091,2363,0
+WBIG.US,D,20221006,000000,25.1,25.1,25.1,25.1,313,0
+WBIG.US,D,20221007,000000,25.1989,25.1989,25.0956,25.0956,892,0
+WBIG.US,D,20221010,000000,25.09,25.09,24.93,24.99,4214,0
+WBIG.US,D,20221011,000000,24.84,24.9697,24.84,24.8749,6603,0
+WBIG.US,D,20221012,000000,24.85,24.99,24.85,24.9609,4213,0
+WBIG.US,D,20221013,000000,24.88,25.21,24.88,25.1849,3330,0
+WBIG.US,D,20221014,000000,24.931,24.999,24.8779,24.8779,4801,0
+WBIG.US,D,20221017,000000,25.011,25.011,24.9401,25.0032,1592,0
+WBIG.US,D,20221018,000000,24.9743,24.975,24.96,24.97,1183,0
+WBIG.US,D,20221019,000000,25.05,25.08,25.03,25.0757,821,0
+WBIG.US,D,20221020,000000,25.06,25.125,25.02,25.0799,3288,0
+WBIG.US,D,20221021,000000,25.13,25.175,25.12,25.165,4401,0
+WBIG.US,D,20221024,000000,25.3,25.34,25.2726,25.2927,9156,0
+WBIG.US,D,20221025,000000,25.28,25.31,25.25,25.3001,9670,0
+WBIG.US,D,20221026,000000,25.43,25.4353,25.3745,25.3745,1143,0
+WBIG.US,D,20221027,000000,25.5,25.58,25.47,25.48,8316,0
+WBIG.US,D,20221028,000000,25.36,25.51,25.36,25.5,6362,0
+WBIG.US,D,20221031,000000,25.57,25.67,25.53,25.64,4656,0
+WBIG.US,D,20221101,000000,25.57,25.6799,25.56,25.5937,949,0
+WBIG.US,D,20221102,000000,25.6415,25.6415,25.3946,25.3946,1409,0
+WBIG.US,D,20221103,000000,25.39,25.45,25.3808,25.4017,1120,0
+WBIG.US,D,20221104,000000,25.52,25.52,25.26,25.5124,800,0
+WBIG.US,D,20221107,000000,25.56,25.6828,25.56,25.6828,289,0
+WBIG.US,D,20221108,000000,25.69,25.735,25.69,25.7074,1048,0
+WBIG.US,D,20221109,000000,25.35,25.35,25.11,25.1268,579,0
+WBIG.US,D,20221110,000000,25.51,25.7796,25.51,25.7796,3663,0
+WBIG.US,D,20221111,000000,25.71,25.78,25.71,25.78,713,0
+WBIG.US,D,20221114,000000,25.88,25.88,25.6673,25.6673,173,0
+WBIG.US,D,20221115,000000,25.92,25.94,25.8274,25.94,5492,0
+WBIG.US,D,20221116,000000,25.615,25.615,25.4304,25.4304,1563,0
+WBIG.US,D,20221117,000000,25.07,25.35,25.07,25.35,1038,0
+WBIG.US,D,20221118,000000,25.4052,25.4052,25.4052,25.4052,47,0
+WBIG.US,D,20221121,000000,25.09,25.33,25.06,25.3202,2791,0
+WBIG.US,D,20221122,000000,25.29,25.8054,25.29,25.8054,6291,0
+WBIG.US,D,20221123,000000,25.76,25.76,25.69,25.7483,1149,0
+WBIG.US,D,20221125,000000,25.82,25.82,25.75,25.75,363,0
+WBIG.US,D,20221128,000000,25.516,25.516,25.26,25.2613,3438,0
+WBIG.US,D,20221129,000000,25.2804,25.41,25.2804,25.41,1569,0
+WBIG.US,D,20221130,000000,25.29,25.8873,25.221,25.8873,2331,0
+WBIG.US,D,20221201,000000,26,26,25.9,25.95,2048,0
+WBIG.US,D,20221202,000000,25.8601,25.8887,25.745,25.8755,2951,0
+WBIG.US,D,20221205,000000,25.42,25.44,25.21,25.27,37198,0
+WBIG.US,D,20221206,000000,24.9609,25.02,24.83,25.01,2051,0
+WBIG.US,D,20221207,000000,25,25.19,25,25.19,45968,0
+WBIG.US,D,20221208,000000,25.07,25.09,25.06,25.076,2649,0
+WBIG.US,D,20221209,000000,24.95,24.95,24.8899,24.8899,471,0
+WBIG.US,D,20221212,000000,24.91,25.1228,24.91,25.1228,145,0
+WBIG.US,D,20221213,000000,25.35,25.35,25.11,25.15,1594,0
+WBIG.US,D,20221214,000000,25.26,25.305,24.98,25.07,4651,0
+WBIG.US,D,20221215,000000,24.68,24.68,24.61,24.6281,2565,0
+WBIG.US,D,20221216,000000,24.4,24.4,24.13,24.3207,4587,0
+WBIG.US,D,20221219,000000,24.3206,24.3206,24.05,24.1536,2140,0
+WBIG.US,D,20221220,000000,24.17,24.2019,24.101,24.1522,4270,0
+WBIG.US,D,20221221,000000,24.36,24.43,24.36,24.37,1926,0
+WBIG.US,D,20221222,000000,24.28,24.28,24.2381,24.2381,1204,0
+WBIG.US,D,20221223,000000,24.4081,24.4081,24.4081,24.4081,123,0
+WBIG.US,D,20221227,000000,24.511,24.5515,24.485,24.5333,4830,0
+WBIG.US,D,20221228,000000,24.215,24.215,24.0195,24.0195,2248,0
+WBIG.US,D,20221229,000000,24.1471,24.1602,24.1471,24.1602,1046,0
+WBIG.US,D,20221230,000000,24.0945,24.1602,24.0608,24.1602,1278,0
+WBIG.US,D,20230103,000000,23.98,24.01,23.77,23.8977,3066,0
+WBIG.US,D,20230104,000000,23.87,23.95,23.8637,23.8637,3514,0
+WBIG.US,D,20230105,000000,23.77,23.8788,23.74,23.74,14834,0
+WBIG.US,D,20230106,000000,23.94,24.06,23.94,24.0077,2469,0
+WBIG.US,D,20230109,000000,24.09,24.09,23.93,23.93,1556,0
+WBIG.US,D,20230110,000000,23.885,24.04,23.8799,24.04,13593,0
+WBIG.US,D,20230111,000000,23.99,24.05,23.97,24.0207,6991,0
+WBIG.US,D,20230112,000000,24.1,24.12,24.057,24.057,534,0
+WBIG.US,D,20230113,000000,24.07,24.13,24.07,24.1,2012,0
+WBIG.US,D,20230117,000000,24.0301,24.09,24.01,24.01,6522,0
+WBIG.US,D,20230118,000000,23.8973,23.9199,23.7859,23.7859,3577,0
+WBIG.US,D,20230119,000000,23.6,23.6591,23.6,23.6591,283,0
+WBIG.US,D,20230120,000000,23.7,23.8,23.6906,23.8,2106,0
+WBIG.US,D,20230123,000000,23.94,23.985,23.8963,23.8963,639,0
+WBIG.US,D,20230124,000000,23.8402,23.93,23.8402,23.8585,993,0
+WBIG.US,D,20230125,000000,23.69,23.8477,23.69,23.8477,1610,0
+WBIG.US,D,20230126,000000,23.87,24.12,23.87,24.12,4049,0
+WBIG.US,D,20230127,000000,24.18,24.18,24.054,24.054,1331,0
+WBIG.US,D,20230130,000000,23.96,23.96,23.7876,23.7876,6139,0
+WBIG.US,D,20230131,000000,23.94,24.06,23.94,24.06,743,0
+WBIG.US,D,20230201,000000,23.84,24.0299,23.77,24.0299,4194,0
+WBIG.US,D,20230202,000000,24.04,24.2046,24,24.09,41917,0
+WBIG.US,D,20230203,000000,24.12,24.215,24.04,24.04,11147,0
+WBIG.US,D,20230206,000000,23.85,23.86,23.845,23.845,1323,0
+WBIG.US,D,20230207,000000,23.81,24.112,23.7904,24.112,4027,0
+WBIG.US,D,20230208,000000,24.06,24.06,23.9,23.9408,564,0
+WBIG.US,D,20230209,000000,23.91,24.035,23.68,23.6934,1865,0
+WBIG.US,D,20230210,000000,23.75,23.9056,23.75,23.9056,2426,0
+WBIG.US,D,20230213,000000,24.02,24.12,24.02,24.07,647,0
+WBIG.US,D,20230214,000000,24.21,24.21,23.96,24,3133,0
+WBIG.US,D,20230215,000000,23.88,23.99,23.82,23.96,28907,0
+WBIG.US,D,20230216,000000,23.82,23.9087,23.7524,23.7524,1301,0
+WBIG.US,D,20230217,000000,23.51,23.56,23.46,23.54,11756,0
+WBIG.US,D,20230221,000000,23.1,23.1269,23.1,23.1269,426,0
+WBIG.US,D,20230222,000000,23.171,23.171,22.97,23.003,5328,0
+WBIG.US,D,20230223,000000,23.16,23.23,23.08,23.17,5292,0
+WBIG.US,D,20230224,000000,22.96,23.0592,22.96,23.0592,1660,0
+WBIG.US,D,20230227,000000,23.1591,23.1591,23.02,23.04,18586,0
+WBIG.US,D,20230228,000000,23.0472,23.071,23.0248,23.0248,1347,0
+WBIG.US,D,20230301,000000,23.08,23.0802,23.04,23.0802,1616,0
+WBIG.US,D,20230302,000000,23.01,23.1242,22.9818,23.1242,23767,0
+WBIG.US,D,20230303,000000,23.135,23.2824,23.135,23.2824,2163,0
+WBIG.US,D,20230306,000000,23.27,23.28,23.22,23.2609,1495,0
+WBIG.US,D,20230307,000000,23.04,23.04,22.83,22.83,808,0
+WBIG.US,D,20230308,000000,22.9,22.9,22.64,22.7055,2922,0
+WBIG.US,D,20230309,000000,22.79,22.79,22.5199,22.5199,1604,0
+WBIG.US,D,20230310,000000,22.39,22.43,22.22,22.23,1795,0
+WBIG.US,D,20230313,000000,21.92,22.1,21.92,21.99,8507,0
+WBIG.US,D,20230314,000000,22.21,22.2597,22.09,22.1425,7326,0
+WBIG.US,D,20230315,000000,21.9187,21.94,21.78,21.91,14349,0
+WBIG.US,D,20230316,000000,21.86,22.07,21.86,22.02,4833,0
+WBIG.US,D,20230317,000000,21.86,21.92,21.86,21.885,4663,0
+WBIG.US,D,20230320,000000,21.9652,22.0048,21.9652,22.0048,215,0
+WBIG.US,D,20230321,000000,22.025,22.035,21.97,22.035,1306,0
+WBIG.US,D,20230322,000000,21.99,22.02,21.9093,21.9093,10864,0
+WBIG.US,D,20230323,000000,21.79,21.8532,21.79,21.8532,1074,0
+WBIG.US,D,20230324,000000,21.8868,21.8868,21.8868,21.8868,19,0
+WBIG.US,D,20230327,000000,21.97,21.9865,21.94,21.9865,575,0
+WBIG.US,D,20230328,000000,22,22.0473,22,22.02,3041,0
+WBIG.US,D,20230329,000000,22.07,22.0883,22.06,22.0755,1354,0
+WBIG.US,D,20230330,000000,22.131,22.1352,22.11,22.1319,7587,0
+WBIG.US,D,20230331,000000,22.2537,22.33,22.24,22.3261,6345,0
+WBIG.US,D,20230403,000000,22.47,22.535,22.47,22.535,975,0
+WBIG.US,D,20230404,000000,22.19,22.28,22.19,22.2555,2278,0
+WBIG.US,D,20230405,000000,22.221,22.36,22.2165,22.3496,2321,0
+WBIG.US,D,20230406,000000,22.28,22.3,22.2351,22.2351,998,0
+WBIG.US,D,20230410,000000,22.29,22.3501,22.29,22.3501,3790,0
+WBIG.US,D,20230411,000000,22.495,22.54,22.4524,22.4524,957,0
+WBIG.US,D,20230412,000000,22.38,22.38,22.3661,22.3661,136,0
+WBIG.US,D,20230413,000000,22.34,22.481,22.34,22.481,288,0
+WBIG.US,D,20230414,000000,22.39,22.4419,22.36,22.4419,1108,0
+WBIG.US,D,20230417,000000,22.4958,22.5102,22.44,22.5102,2083,0
+WBIG.US,D,20230418,000000,22.5771,22.6277,22.5771,22.6277,603,0
+WBIG.US,D,20230419,000000,22.41,22.44,22.39,22.405,4276,0
+WBIG.US,D,20230420,000000,22.36,22.36,22.2956,22.2956,566,0
+WBIG.US,D,20230421,000000,22.311,22.3254,22.311,22.3254,322,0
+WBIG.US,D,20230424,000000,22.381,22.43,22.33,22.4102,8133,0
+WBIG.US,D,20230425,000000,22.27,22.37,22.1962,22.1962,5023,0
+WBIG.US,D,20230426,000000,21.97,22.065,21.87,21.89,3398,0
+WBIG.US,D,20230427,000000,21.85,22.0957,21.78,22.0957,7154,0
+WBIG.US,D,20230428,000000,22.12,22.2296,22.07,22.2296,1406,0
+WBIG.US,D,20230501,000000,22.27,22.31,22.26,22.2837,1627,0
+WBIG.US,D,20230502,000000,21.7914,21.895,21.7914,21.895,2070,0
+WBIG.US,D,20230503,000000,21.8,21.8901,21.6893,21.6893,451,0
+WBIG.US,D,20230504,000000,21.55,21.5796,21.55,21.5796,299,0
+WBIG.US,D,20230505,000000,21.6708,21.7399,21.66,21.7399,7863,0
+WBIG.US,D,20230508,000000,21.67,21.72,21.67,21.715,1815,0
+WBIG.US,D,20230509,000000,21.63,21.7119,21.63,21.6875,3896,0
+WBIG.US,D,20230510,000000,21.7119,21.7119,21.7119,21.7119,180,0
+WBIG.US,D,20230511,000000,21.715,21.7312,21.665,21.7312,7463,0
+WBIG.US,D,20230512,000000,21.683,21.74,21.64,21.74,1846,0
+WBIG.US,D,20230515,000000,21.6677,21.7005,21.63,21.7005,3355,0
+WBIG.US,D,20230516,000000,21.6,21.68,21.6,21.605,9055,0
+WBIG.US,D,20230517,000000,21.71,21.8794,21.71,21.8794,1333,0
+WBIG.US,D,20230518,000000,21.87,21.9913,21.86,21.9913,7554,0
+WBIG.US,D,20230519,000000,22,22,21.88,21.925,2449,0
+WBIG.US,D,20230522,000000,21.8763,21.92,21.86,21.9003,3626,0
+WBIG.US,D,20230523,000000,21.8405,21.8405,21.7097,21.7097,446,0
+WBIG.US,D,20230524,000000,21.51,21.6541,21.51,21.5896,3628,0
+WBIG.US,D,20230525,000000,21.79,21.8443,21.79,21.8443,802,0
+WBIG.US,D,20230526,000000,21.73,22.05,21.73,22.0467,15272,0
+WBIG.US,D,20230530,000000,22.07,22.1055,22.0165,22.0165,4057,0
+WBIG.US,D,20230531,000000,21.745,21.805,21.745,21.7823,2628,0
+WBIG.US,D,20230601,000000,21.83,22.055,21.83,22.0378,7329,0
+WBIG.US,D,20230602,000000,22.23,22.37,22.1659,22.3197,104671,0
+WBIG.US,D,20230605,000000,22.3577,22.395,22.25,22.2659,6659,0
+WBIG.US,D,20230606,000000,22.29,22.4605,22.29,22.4605,14081,0
+WBIG.US,D,20230607,000000,22.46,22.46,22.3895,22.3895,223,0
+WBIG.US,D,20230608,000000,22.39,22.5857,22.39,22.5857,9119,0
+WBIG.US,D,20230609,000000,22.76,22.81,22.65,22.6712,12320,0
+WBIG.US,D,20230612,000000,22.77,22.9501,22.77,22.9501,3863,0
+WBIG.US,D,20230613,000000,23.05,23.15,23.05,23.065,6202,0
+WBIG.US,D,20230614,000000,23.14,23.2299,22.94,23.1192,1624,0
+WBIG.US,D,20230615,000000,23.13,23.39,23.13,23.367,2793,0
+WBIG.US,D,20230616,000000,23.36,23.39,23.2202,23.2202,2651,0
+WBIG.US,D,20230620,000000,23.07,23.0748,23.06,23.0748,2649,0
+WBIG.US,D,20230621,000000,22.8963,22.94,22.89,22.9232,4323,0
+WBIG.US,D,20230622,000000,22.91,22.9775,22.91,22.9775,4401,0
+WBIG.US,D,20230623,000000,22.86,22.8819,22.77,22.8259,6907,0
+WBIG.US,D,20230626,000000,22.79,22.7902,22.789,22.789,2295,0
+WBIG.US,D,20230627,000000,22.94,23.0771,22.94,23.0771,3402,0
+WBIG.US,D,20230628,000000,22.9901,23.02,22.9543,22.9543,3401,0
+WBIG.US,D,20230629,000000,23.0003,23.0003,23.0003,23.0003,138,0
+WBIG.US,D,20230630,000000,23.2,23.2417,23.1882,23.2417,716,0
+WBIG.US,D,20230703,000000,23.27,23.3022,23.27,23.3022,1180,0
+WBIG.US,D,20230705,000000,23.27,23.3,23.211,23.2546,4044,0
+WBIG.US,D,20230706,000000,23,23.079,23,23.079,3949,0
+WBIG.US,D,20230707,000000,23.2019,23.2019,23.0711,23.0711,421,0
+WBIG.US,D,20230710,000000,23.05,23.0587,23.0399,23.0587,2238,0
+WBIG.US,D,20230711,000000,23.15,23.265,23.14,23.265,1555,0
+WBIG.US,D,20230712,000000,23.39,23.42,23.3436,23.3703,3227,0
+WBIG.US,D,20230713,000000,23.5,23.5569,23.49,23.5569,2477,0
+WBIG.US,D,20230714,000000,23.56,23.5684,23.4159,23.4159,1767,0
+WBIG.US,D,20230717,000000,23.45,23.5509,23.42,23.5509,521,0
+WBIG.US,D,20230718,000000,23.56,23.64,23.55,23.6254,5348,0
+WBIG.US,D,20230719,000000,23.51,23.59,23.49,23.5652,3430,0
+WBIG.US,D,20230720,000000,23.51,23.51,23.5052,23.5052,330,0
+WBIG.US,D,20230721,000000,23.51,23.52,23.4134,23.4134,909,0
+WBIG.US,D,20230724,000000,23.51,23.58,23.51,23.5409,507,0
+WBIG.US,D,20230725,000000,23.58,23.634,23.58,23.6316,3173,0
+WBIG.US,D,20230726,000000,23.49,23.53,23.45,23.5017,2747,0
+WBIG.US,D,20230727,000000,23.7,23.72,23.5639,23.5639,427,0
+WBIG.US,D,20230728,000000,23.67,23.6883,23.59,23.6414,993,0
+WBIG.US,D,20230731,000000,23.56,23.5952,23.52,23.5952,946,0
+WBIG.US,D,20230801,000000,23.46,23.5483,23.46,23.5483,517,0
+WBIG.US,D,20230802,000000,23.38,23.39,23.3458,23.3458,2037,0
+WBIG.US,D,20230803,000000,23.31,23.38,23.3,23.3475,2899,0
+WBIG.US,D,20230804,000000,23.26,23.26,23.21,23.22,7554,0
+WBIG.US,D,20230807,000000,23.34,23.4337,23.34,23.4337,9628,0
+WBIG.US,D,20230808,000000,23.13,23.2991,23.13,23.2991,3396,0
+WBIG.US,D,20230809,000000,23.2101,23.2407,23.1207,23.1207,3888,0
+WBIG.US,D,20230810,000000,23.03,23.11,23.03,23.0896,780,0
+WBIG.US,D,20230811,000000,23.01,23.0414,22.9813,23.0359,711,0
+WBIG.US,D,20230814,000000,23.01,23.06,23.01,23.05,859,0
+WBIG.US,D,20230815,000000,22.81,22.8392,22.81,22.8392,739,0
+WBIG.US,D,20230816,000000,22.895,22.895,22.7857,22.7857,933,0
+WBIG.US,D,20230817,000000,22.78,22.78,22.658,22.658,1759,0
+WBIG.US,D,20230818,000000,22.7147,22.7147,22.7147,22.7147,148,0
+WBIG.US,D,20230821,000000,22.69,22.7243,22.62,22.7243,6758,0
+WBIG.US,D,20230822,000000,22.672,22.7,22.65,22.6502,4666,0
+WBIG.US,D,20230823,000000,22.66,22.7265,22.66,22.7265,9112,0
+WBIG.US,D,20230824,000000,22.7,22.7,22.6121,22.6121,4459,0
+WBIG.US,D,20230825,000000,22.51,22.5701,22.41,22.5462,1062,0
+WBIG.US,D,20230828,000000,22.732,22.732,22.64,22.6991,868,0
+WBIG.US,D,20230829,000000,22.69,22.87,22.681,22.8185,7046,0
+WBIG.US,D,20230830,000000,22.9092,22.95,22.8959,22.8959,393,0
+WBIG.US,D,20230831,000000,22.961,22.961,22.9149,22.9149,643,0
+WBIG.US,D,20230901,000000,22.961,23.0786,22.961,23.0786,193,0
+WBIG.US,D,20230905,000000,22.97,23.01,22.9101,22.9265,2069,0
+WBIG.US,D,20230906,000000,22.8805,22.8805,22.71,22.7492,1363,0
+WBIG.US,D,20230907,000000,22.64,22.65,22.62,22.6493,1746,0
+WBIG.US,D,20230908,000000,22.72,22.75,22.66,22.6977,8115,0
+WBIG.US,D,20230911,000000,22.6717,22.6717,22.6717,22.6717,136,0
+WBIG.US,D,20230912,000000,22.78,22.78,22.7406,22.7406,1194,0
+WBIG.US,D,20230913,000000,22.66,22.7079,22.66,22.7079,1176,0
+WBIG.US,D,20230914,000000,22.9637,22.9637,22.9637,22.9637,79,0
+WBIG.US,D,20230915,000000,22.65,22.81,22.65,22.7817,799,0
+WBIG.US,D,20230918,000000,22.7323,22.8036,22.7323,22.8036,5527,0
+WBIG.US,D,20230919,000000,22.62,22.7446,22.59,22.7446,448,0
+WBIG.US,D,20230920,000000,22.6,22.6034,22.6,22.6034,325,0
+WBIG.US,D,20230921,000000,22.3,22.4199,22.2827,22.2827,4048,0
+WBIG.US,D,20230922,000000,22.32,22.32,22.2895,22.2895,177,0
+WBIG.US,D,20230925,000000,22.29,22.405,22.29,22.3877,538,0
+WBIG.US,D,20230926,000000,22.21,22.2399,22.0701,22.0701,915,0
+WBIG.US,D,20230927,000000,22.07,22.1171,22.0254,22.1171,962,0
+WBIG.US,D,20230928,000000,22.3,22.3,22.2513,22.2513,283,0
+WBIG.US,D,20230929,000000,22.17,22.18,22.0705,22.0705,464,0
+WBIG.US,D,20231002,000000,21.7447,21.8414,21.7447,21.8414,628,0
+WBIG.US,D,20231003,000000,21.75,21.7501,21.5,21.5698,10345,0
+WBIG.US,D,20231004,000000,21.34,21.5319,21.34,21.5319,5973,0
+WBIG.US,D,20231005,000000,21.48,21.48,21.38,21.477,2332,0
+WBIG.US,D,20231006,000000,21.63,21.6899,21.63,21.6599,4030,0
+WBIG.US,D,20231009,000000,21.71,21.845,21.7,21.8401,3834,0
+WBIG.US,D,20231010,000000,21.87,21.93,21.86,21.8917,5446,0
+WBIG.US,D,20231011,000000,21.92,21.9601,21.92,21.9601,1070,0
+WBIG.US,D,20231012,000000,21.91,21.91,21.75,21.8797,5992,0
+WBIG.US,D,20231013,000000,21.7802,21.8519,21.7802,21.8347,1768,0
+WBIG.US,D,20231016,000000,22.04,22.0835,22.04,22.0835,247,0
+WBIG.US,D,20231017,000000,22.11,22.21,22.11,22.1851,1787,0
+WBIG.US,D,20231018,000000,21.9894,21.9894,21.9894,21.9894,66,0
+WBIG.US,D,20231019,000000,22.0066,22.0066,21.7545,21.7545,2305,0
+WBIG.US,D,20231020,000000,21.56,21.5601,21.4976,21.4976,881,0
+WBIG.US,D,20231023,000000,21.42,21.42,21.3451,21.3451,3225,0
+WBIG.US,D,20231024,000000,21.4391,21.4391,21.35,21.4386,2544,0
+WBIG.US,D,20231025,000000,21.27,21.2961,21.2571,21.2571,638,0
+WBIG.US,D,20231026,000000,21.135,21.19,21.0895,21.0895,2296,0
+WBIG.US,D,20231027,000000,20.9286,20.9286,20.9286,20.9286,110,0
+WBIG.US,D,20231030,000000,20.974,21.04,20.94,21.04,3220,0
+WBIG.US,D,20231031,000000,21.08,21.1507,21,21.1507,19228,0
+WBIG.US,D,20231101,000000,21.24,21.24,21.14,21.19,1244,0
+WBIG.US,D,20231102,000000,21.35,21.5099,21.35,21.5099,4215,0
+WBIG.US,D,20231103,000000,21.66,21.6859,21.6249,21.6249,6983,0
+WBIG.US,D,20231106,000000,21.57,21.57,21.52,21.5608,402,0
+WBIG.US,D,20231107,000000,21.4039,21.4226,21.4039,21.4226,668,0
+WBIG.US,D,20231108,000000,21.425,21.425,21.31,21.3813,4535,0
+WBIG.US,D,20231109,000000,21.2905,21.2905,21.2905,21.2905,58,0
+WBIG.US,D,20231110,000000,21.39,21.5333,21.3517,21.5333,8961,0
+WBIG.US,D,20231113,000000,21.48,21.51,21.39,21.4453,29225,0
+WBIG.US,D,20231114,000000,21.71,21.76,21.6914,21.7307,4234,0
+WBIG.US,D,20231115,000000,21.87,21.89,21.865,21.8704,1067,0
+WBIG.US,D,20231116,000000,21.73,21.76,21.68,21.7398,1899,0
+WBIG.US,D,20231117,000000,21.82,21.8679,21.81,21.8351,1858,0
+WBIG.US,D,20231120,000000,21.86,21.96,21.86,21.9403,8184,0
+WBIG.US,D,20231121,000000,21.95,21.9699,21.88,21.9699,4412,0
+WBIG.US,D,20231122,000000,21.94,22.0513,21.94,22.0513,3414,0
+WBIG.US,D,20231124,000000,21.99,22.1204,21.99,22.095,629,0
+WBIG.US,D,20231127,000000,22.0546,22.0546,21.99,22.0109,971,0
+WBIG.US,D,20231128,000000,21.9801,22.0535,21.97,21.9703,3334,0
+WBIG.US,D,20231129,000000,22.0672,22.0672,22,22.0456,857,0
+WBIG.US,D,20231130,000000,22.05,22.11,22.01,22.1034,7251,0
+WBIG.US,D,20231201,000000,22.22,22.3969,22.22,22.3969,607,0
+WBIG.US,D,20231204,000000,22.35,22.4007,22.35,22.4007,1192,0
+WBIG.US,D,20231205,000000,22.29,22.2956,22.25,22.2956,2489,0
+WBIG.US,D,20231206,000000,22.31,22.31,22.21,22.21,5205,0
+WBIG.US,D,20231207,000000,22.25,22.3319,22.22,22.326,19910,0
+WBIG.US,D,20231208,000000,22.36,22.4358,22.33,22.4358,10058,0
+WBIG.US,D,20231211,000000,22.52,22.57,22.5,22.5426,8348,0
+WBIG.US,D,20231212,000000,22.59,22.65,22.59,22.6432,2325,0
+WBIG.US,D,20231213,000000,22.65,22.9449,22.64,22.9449,13106,0
+WBIG.US,D,20231214,000000,23.061,23.1239,22.9903,23.0436,8039,0
+WBIG.US,D,20231215,000000,22.99,23.0411,22.93,23.0411,7390,0
+WBIG.US,D,20231218,000000,23.0559,23.0559,23.02,23.0251,1453,0
+WBIG.US,D,20231219,000000,23.0663,23.08,23.02,23.08,10954,0
+WBIG.US,D,20231220,000000,23.07,23.1175,22.8289,22.8289,4072,0
+WBIG.US,D,20231221,000000,22.93,23.0377,22.88,23.0377,5402,0
+WBIG.US,D,20231222,000000,23.1,23.1,23.0806,23.0806,171,0
+WBIG.US,D,20231226,000000,23.17,23.2247,23.17,23.2247,3297,0
+WBIG.US,D,20231227,000000,23.1101,23.14,23.09,23.1165,8835,0
+WBIG.US,D,20231228,000000,23.1839,23.1919,23.15,23.1512,2829,0
+WBIG.US,D,20231229,000000,23.06,23.0975,23.0412,23.0975,12865,0
+WBIG.US,D,20240102,000000,23.12,23.225,23.1,23.1018,3211,0
+WBIG.US,D,20240103,000000,22.98,22.9899,22.921,22.98,3307,0
+WBIG.US,D,20240104,000000,23.04,23.05,22.975,22.975,1153,0
+WBIG.US,D,20240105,000000,23.05,23.05,22.94,22.9769,1619,0
+WBIG.US,D,20240108,000000,23.0211,23.1594,23.01,23.1594,1567,0
+WBIG.US,D,20240109,000000,23.03,23.0901,23.03,23.0716,1843,0
+WBIG.US,D,20240110,000000,23.06,23.1629,23.05,23.1629,9887,0
+WBIG.US,D,20240111,000000,23.025,23.1581,23.025,23.1581,1812,0
+WBIG.US,D,20240112,000000,23.09,23.1104,23.081,23.1104,1244,0
+WBIG.US,D,20240116,000000,23.0483,23.0483,23.02,23.0297,2328,0
+WBIG.US,D,20240117,000000,22.94,22.9959,22.88,22.91,3848,0
+WBIG.US,D,20240118,000000,22.87,22.9756,22.87,22.9756,1642,0
+WBIG.US,D,20240119,000000,23.05,23.21,23.05,23.1685,755,0
+WBIG.US,D,20240122,000000,23.3,23.3116,23.27,23.3116,2755,0
+WBIG.US,D,20240123,000000,23.28,23.3499,23.28,23.3163,1880,0
+WBIG.US,D,20240124,000000,23.4,23.4,23.3241,23.3241,259,0
+WBIG.US,D,20240125,000000,23.5005,23.59,23.5005,23.561,8312,0
+WBIG.US,D,20240126,000000,23.5901,23.6156,23.55,23.6156,3410,0
+WBIG.US,D,20240129,000000,23.48,23.6354,23.48,23.6354,3124,0
+WBIG.US,D,20240130,000000,23.6119,23.6739,23.581,23.6739,1195,0
+WBIG.US,D,20240131,000000,23.585,23.585,23.33,23.4237,11187,0
+WBIG.US,D,20240201,000000,23.32,23.5212,23.32,23.5212,7812,0
+WBIG.US,D,20240202,000000,23.45,23.6206,23.45,23.6206,3614,0
+WBIG.US,D,20240205,000000,23.34,23.53,23.34,23.53,16279,0
+WBIG.US,D,20240206,000000,23.46,23.54,23.46,23.49,3062,0
+WBIG.US,D,20240207,000000,23.56,23.63,23.56,23.613,1243,0
+WBIG.US,D,20240208,000000,23.57,23.6,23.52,23.5713,3334,0
+WBIG.US,D,20240209,000000,23.5819,23.6224,23.54,23.6224,5866,0
+WBIG.US,D,20240212,000000,23.71,23.77,23.71,23.711,7855,0
+WBIG.US,D,20240213,000000,23.33,23.3619,23.32,23.321,641,0
+WBIG.US,D,20240214,000000,23.4,23.4858,23.38,23.4858,3346,0
+WBIG.US,D,20240215,000000,23.63,23.7,23.63,23.6883,1736,0
+WBIG.US,D,20240216,000000,23.68,23.7296,23.62,23.6249,12961,0
+WBIG.US,D,20240220,000000,23.59,23.6616,23.58,23.6616,2894,0
+WBIG.US,D,20240221,000000,23.73,23.7306,23.69,23.7306,644,0
+WBIG.US,D,20240222,000000,23.83,23.9541,23.83,23.9541,7747,0
+WBIG.US,D,20240223,000000,24.12,24.1895,24.102,24.1895,11100,0
+WBIG.US,D,20240226,000000,24.1747,24.19,24.13,24.1495,8231,0
+WBIG.US,D,20240227,000000,24.15,24.1603,24.08,24.1603,1892,0
+WBIG.US,D,20240228,000000,24.1903,24.33,24.12,24.1766,16525,0
+WBIG.US,D,20240229,000000,24.16,24.2853,24.16,24.2853,1819,0
+WBIG.US,D,20240301,000000,24.32,24.421,24.29,24.421,2744,0
+WBIG.US,D,20240304,000000,24.53,24.5499,24.47,24.485,916,0
+WBIG.US,D,20240305,000000,24.49,24.49,24.4,24.4009,8447,0
+WBIG.US,D,20240306,000000,24.54,24.58,24.49,24.5356,725,0
+WBIG.US,D,20240307,000000,24.68,24.7448,24.68,24.7448,532,0
+WBIG.US,D,20240308,000000,24.74,24.81,24.6907,24.7211,12112,0
+WBIG.US,D,20240311,000000,24.67,24.78,24.67,24.7752,754,0
+WBIG.US,D,20240312,000000,24.89,24.9351,24.8,24.9351,934,0
+WBIG.US,D,20240313,000000,25.0183,25.0183,24.92,24.9612,1945,0
+WBIG.US,D,20240314,000000,24.8211,24.8447,24.78,24.826,3907,0
+WBIG.US,D,20240315,000000,24.801,24.8054,24.78,24.8054,420,0
+WBIG.US,D,20240318,000000,24.84,24.89,24.84,24.8628,3618,0
+WBIG.US,D,20240319,000000,24.94,25.005,24.88,24.9864,6192,0
+WBIG.US,D,20240320,000000,25.02,25.1476,25,25.1476,682,0
+WBIG.US,D,20240321,000000,25.31,25.3554,25.22,25.3554,7872,0
+WBIG.US,D,20240322,000000,25.32,25.32,25.2,25.2056,2420,0
+WBIG.US,D,20240325,000000,25.2759,25.2759,25.2152,25.2152,683,0
+WBIG.US,D,20240326,000000,25.2059,25.2059,25.1128,25.1128,1271,0
+WBIG.US,D,20240327,000000,25.18,25.3008,25.172,25.3008,653,0
+WBIG.US,D,20240328,000000,25.42,25.4849,25.39,25.4849,11805,0
+WBIG.US,D,20240401,000000,25.28,25.2902,25.26,25.2902,3130,0
+WBIG.US,D,20240402,000000,25.02,25.0739,25.01,25.0739,1432,0
+WBIG.US,D,20240403,000000,25.09,25.15,25.07,25.0811,3081,0
+WBIG.US,D,20240404,000000,25.1395,25.18,24.76,24.76,4858,0
+WBIG.US,D,20240405,000000,24.85,24.9771,24.85,24.9771,3017,0
+WBIG.US,D,20240408,000000,25.0598,25.09,25.05,25.0649,2845,0
+WBIG.US,D,20240409,000000,24.89,24.9744,24.89,24.9744,294,0
+WBIG.US,D,20240410,000000,24.57,24.6507,24.57,24.6507,2301,0
+WBIG.US,D,20240411,000000,24.51,24.6479,24.51,24.6433,572,0
+WBIG.US,D,20240412,000000,24.4579,24.4579,24.22,24.3002,1480,0
+WBIG.US,D,20240415,000000,24.29,24.29,24.085,24.1222,3442,0
+WBIG.US,D,20240416,000000,24.0599,24.14,24.0599,24.1003,2477,0
+WBIG.US,D,20240417,000000,23.96,23.9783,23.87,23.9526,5331,0
+WBIG.US,D,20240418,000000,23.9339,23.9339,23.85,23.9256,1865,0
+WBIG.US,D,20240419,000000,24.0866,24.0866,24.0866,24.0866,18,0
+WBIG.US,D,20240422,000000,24.16,24.2516,24.16,24.2516,520,0
+WBIG.US,D,20240423,000000,24.32,24.33,24.3,24.3267,1013,0
+WBIG.US,D,20240424,000000,24.19,24.3369,24.17,24.3369,4055,0
+WBIG.US,D,20240425,000000,24.0745,24.0745,23.951,24.0704,10211,0
+WBIG.US,D,20240426,000000,23.99,23.9913,23.97,23.9913,1140,0
+WBIG.US,D,20240429,000000,24.0831,24.0831,24,24.0572,760,0
+WBIG.US,D,20240430,000000,23.94,23.94,23.86,23.8991,644,0
+WBIG.US,D,20240501,000000,23.77,23.94,23.67,23.78,14588,0
+WBIG.US,D,20240502,000000,23.726,23.8087,23.71,23.7706,2430,0
+WBIG.US,D,20240503,000000,23.71,23.8602,23.71,23.8602,485,0
+WBIG.US,D,20240506,000000,23.9719,24.0621,23.96,24.0621,975,0
+WBIG.US,D,20240507,000000,24.1899,24.1899,24.12,24.12,4729,0
+WBIG.US,D,20240508,000000,24.1014,24.2079,24.1014,24.2079,179,0
+WBIG.US,D,20240509,000000,24.2589,24.2589,24.25,24.2558,397,0
+WBIG.US,D,20240510,000000,24.42,24.4689,24.42,24.4689,167,0
+WBIG.US,D,20240513,000000,24.5379,24.5379,24.41,24.4299,1138,0
+WBIG.US,D,20240514,000000,24.391,24.4891,24.31,24.4891,33196,0
+WBIG.US,D,20240515,000000,24.54,24.6076,24.54,24.6076,839,0
+WBIG.US,D,20240516,000000,24.57,24.6093,24.5595,24.6093,1529,0
+WBIG.US,D,20240517,000000,24.501,24.5807,24.48,24.5807,381,0
+WBIG.US,D,20240520,000000,24.555,24.5749,24.51,24.5204,2395,0
+WBIG.US,D,20240521,000000,24.5499,24.5499,24.5499,24.5499,123,0
+WBIG.US,D,20240522,000000,24.5079,24.5419,24.45,24.478,1376,0
+WBIG.US,D,20240523,000000,24.34,24.34,24.18,24.2102,698,0
+WBIG.US,D,20240524,000000,24.24,24.24,24.19,24.2169,274,0
+WBIG.US,D,20240528,000000,24.01,24.01,23.9508,23.9508,440,0
+WBIG.US,D,20240529,000000,23.75,23.8155,23.73,23.73,1581,0
+WBIG.US,D,20240530,000000,23.9499,24.13,23.93,24.0389,3514,0
+WBIG.US,D,20240531,000000,24.0006,24.2426,23.9,24.2426,14307,0
+WBIG.US,D,20240603,000000,24.02,24.1296,24.02,24.1296,689,0
+WBIG.US,D,20240604,000000,24.06,24.1501,24.04,24.1501,755,0
+WBIG.US,D,20240605,000000,24.06,24.1536,24.06,24.1536,164,0
+WBIG.US,D,20240606,000000,24.1,24.1,24.0743,24.0743,1117,0
+WBIG.US,D,20240607,000000,23.99,24.15,23.99,24.1481,3891,0
+WBIG.US,D,20240610,000000,24.0679,24.153,23.99,24.153,1124,0
+WBIG.US,D,20240611,000000,23.9775,24.08,23.9775,23.99,1402,0
+WBIG.US,D,20240612,000000,24.1715,24.2019,24.12,24.1245,5524,0
+WBIG.US,D,20240613,000000,23.955,24.037,23.86,24.037,1740,0
+WBIG.US,D,20240614,000000,23.82,24.0401,23.81,23.9865,2568,0
+WBIG.US,D,20240617,000000,23.92,24.18,23.92,24.1754,2976,0
+WBIG.US,D,20240618,000000,24.15,24.2492,24.11,24.2492,3934,0
+WBIG.US,D,20240620,000000,24.15,24.24,24.12,24.1901,1464,0
+WBIG.US,D,20240621,000000,24.14,24.2,24.13,24.2,927,0
+WBIG.US,D,20240624,000000,24.24,24.24,24.18,24.193,844,0
+WBIG.US,D,20240625,000000,24.11,24.1255,23.995,24.0567,2576,0
+WBIG.US,D,20240626,000000,23.88,23.9612,23.87,23.9427,17842,0
+WBIG.US,D,20240627,000000,23.97,23.9756,23.9,23.9756,665,0
+WBIG.US,D,20240628,000000,23.99,24.016,23.9247,23.9247,2051,0
+WBIG.US,D,20240701,000000,23.75,23.8303,23.75,23.8303,179,0
+WBIG.US,D,20240702,000000,23.78,23.9527,23.78,23.9527,10961,0
+WBIG.US,D,20240703,000000,23.98,24.08,23.98,24.0125,2079,0
+WBIG.US,D,20240705,000000,23.9,23.9888,23.9,23.9888,2958,0
+WBIG.US,D,20240708,000000,23.83,24.07,23.83,24.07,3746,0
+WBIG.US,D,20240709,000000,23.95,24.04,23.95,24.0026,1028,0
+WBIG.US,D,20240710,000000,23.943,24.1132,23.88,24.1132,2636,0
+WBIG.US,D,20240711,000000,24.19,24.19,24.1749,24.1749,264,0
+WBIG.US,D,20240712,000000,24.31,24.371,24.31,24.3646,1012,0
+WBIG.US,D,20240715,000000,24.51,24.61,24.51,24.5152,1347,0
+WBIG.US,D,20240716,000000,24.64,24.781,24.64,24.781,811,0
+WBIG.US,D,20240717,000000,24.58,24.58,24.5045,24.5045,3218,0
+WBIG.US,D,20240718,000000,24.42,24.42,24.2765,24.2765,560,0
+WBIG.US,D,20240719,000000,24.19,24.19,24.11,24.1406,479,0
+WBIG.US,D,20240722,000000,24.2,24.3804,24.2,24.3804,307,0
+WBIG.US,D,20240723,000000,24.32,24.3297,24.29,24.3297,774,0
+WBIG.US,D,20240724,000000,23.97,24,23.8309,23.8309,1123,0
+WBIG.US,D,20240725,000000,23.89,24.04,23.89,23.993,573,0
+WBIG.US,D,20240726,000000,24.09,24.1995,24.09,24.1995,705,0
+WBIG.US,D,20240729,000000,24.2279,24.29,24.2279,24.2567,1527,0
+WBIG.US,D,20240730,000000,24.2,24.3295,24.18,24.3295,520,0
+WBIG.US,D,20240731,000000,24.38,24.48,24.37,24.442,8409,0
+WBIG.US,D,20240801,000000,24.21,24.21,23.95,24.0345,794,0
+WBIG.US,D,20240802,000000,23.83,23.83,23.48,23.5961,1976,0
+WBIG.US,D,20240805,000000,23.05,23.15,22.94,22.9933,1013,0
+WBIG.US,D,20240806,000000,23.33,23.37,23.27,23.2735,3335,0
+WBIG.US,D,20240807,000000,23.4892,23.4892,23.12,23.1381,2507,0
+WBIG.US,D,20240808,000000,23.2864,23.3177,23.2611,23.3177,736,0
+WBIG.US,D,20240809,000000,23.29,23.3744,23.29,23.3744,550,0
+WBIG.US,D,20240812,000000,23.29,23.29,23.24,23.26,907,0
+WBIG.US,D,20240813,000000,23.38,23.5173,23.37,23.5173,697,0
+WBIG.US,D,20240814,000000,23.53,23.5863,23.53,23.5863,1062,0
+WBIG.US,D,20240815,000000,23.71,23.8018,23.66,23.8018,6058,0
+WBIG.US,D,20240816,000000,23.73,23.8699,23.71,23.755,5722,0
+WBIG.US,D,20240819,000000,23.86,23.94,23.86,23.9306,941,0
+WBIG.US,D,20240820,000000,23.89,23.9525,23.89,23.9525,368,0
+WBIG.US,D,20240821,000000,24.0843,24.0991,24.06,24.0852,3082,0
+WBIG.US,D,20240822,000000,23.9465,23.9465,23.9465,23.9465,347,0
+WBIG.US,D,20240823,000000,24.08,24.1361,24.08,24.1361,700,0
+WBIG.US,D,20240826,000000,24.19,24.19,24.15,24.1628,1060,0
+WBIG.US,D,20240827,000000,24.1,24.235,24.1,24.235,2710,0
+WBIG.US,D,20240828,000000,24.07,24.1247,24.0404,24.1247,1169,0
+WBIG.US,D,20240829,000000,24.19,24.275,24.16,24.1772,719,0
+WBIG.US,D,20240830,000000,24.1155,24.3008,24.1155,24.3008,661,0
+WBIG.US,D,20240903,000000,24.18,24.19,24.1072,24.1072,248,0
+WBIG.US,D,20240904,000000,24.16,24.16,24.04,24.1392,3348,0
+WBIG.US,D,20240905,000000,23.9,23.9824,23.9,23.9824,359,0
+WBIG.US,D,20240906,000000,23.78,23.8,23.78,23.7929,360,0
+WBIG.US,D,20240909,000000,23.9997,24.1,23.9997,24.0659,1047,0
+WBIG.US,D,20240910,000000,23.91,24.0418,23.91,24.0418,1760,0
+WBIG.US,D,20240911,000000,23.72,24.0433,23.72,24.0433,146,0
+WBIG.US,D,20240912,000000,24.02,24.1453,24.02,24.1453,211,0
+WBIG.US,D,20240913,000000,24.21,24.2961,24.2,24.2903,2249,0
+WBIG.US,D,20240916,000000,24.41,24.425,24.37,24.425,331,0
+WBIG.US,D,20240917,000000,24.285,24.36,24.22,24.3203,2649,0
+WBIG.US,D,20240918,000000,24.36,24.36,24.2131,24.2131,778,0
+WBIG.US,D,20240919,000000,24.4,24.5105,24.38,24.4486,2170,0
+WBIG.US,D,20240920,000000,24.3,24.39,24.3,24.3739,525,0
+WBIG.US,D,20240923,000000,24.44,24.5134,24.44,24.5134,660,0
+WBIG.US,D,20240924,000000,24.56,24.6204,24.56,24.6204,183,0
+WBIG.US,D,20240925,000000,24.5,24.5,24.39,24.4702,603,0
+WBIG.US,D,20240926,000000,24.58,24.6239,24.51,24.5487,2103,0
+WBIG.US,D,20240927,000000,24.64,24.6848,24.57,24.6249,3767,0
+WBIG.US,D,20240930,000000,24.57,24.6812,24.54,24.6812,24478,0
+WBIG.US,D,20241001,000000,24.62,24.7103,24.62,24.7103,3292,0
+WBIG.US,D,20241002,000000,24.68,24.72,24.64,24.7003,1460,0
+WBIG.US,D,20241003,000000,24.5786,24.6166,24.5786,24.6166,923,0
+WBIG.US,D,20241004,000000,24.72,24.8221,24.7,24.8221,6620,0
+WBIG.US,D,20241007,000000,24.69,24.69,24.6508,24.6508,142,0
+WBIG.US,D,20241008,000000,24.54,24.6207,24.54,24.6207,1650,0
+WBIG.US,D,20241009,000000,24.61,24.7271,24.61,24.7151,2411,0
+WBIG.US,D,20241010,000000,24.66,24.66,24.6,24.6403,9537,0
+WBIG.US,D,20241011,000000,24.76,24.8304,24.76,24.8304,1686,0
+WBIG.US,D,20241014,000000,24.8,24.9064,24.8,24.9064,1380,0
+WBIG.US,D,20241015,000000,24.88,24.915,24.8188,24.8188,1146,0
+WBIG.US,D,20241016,000000,24.88,24.945,24.88,24.945,608,0
+WBIG.US,D,20241017,000000,24.88,24.9604,24.88,24.9604,792,0
+WBIG.US,D,20241018,000000,24.89,25.0057,24.89,25.0057,149,0
+WBIG.US,D,20241021,000000,24.78,24.7803,24.78,24.7803,104,0
+WBIG.US,D,20241022,000000,24.61,24.6791,24.61,24.6791,328,0
+WBIG.US,D,20241023,000000,24.62,24.6348,24.55,24.6348,3182,0
+WBIG.US,D,20241024,000000,24.65,24.7,24.65,24.7,229,0
+WBIG.US,D,20241025,000000,24.56,24.56,24.396,24.396,2350,0
+WBIG.US,D,20241028,000000,24.44,24.5505,24.44,24.5104,3253,0
+WBIG.US,D,20241029,000000,24.4695,24.4695,24.4,24.455,5552,0
+WBIG.US,D,20241030,000000,24.41,24.44,24.3809,24.4007,604,0
+WBIG.US,D,20241031,000000,24.3266,24.3266,24.3266,24.3266,223,0
+WBIG.US,D,20241101,000000,24.3775,24.3775,24.3,24.31,5639,0
+WBIG.US,D,20241104,000000,24.29,24.29,24.18,24.2603,9575,0
+WBIG.US,D,20241105,000000,24.32,24.4315,24.32,24.4315,281,0
+WBIG.US,D,20241106,000000,24.82,24.9743,24.82,24.9743,118,0
+WBIG.US,D,20241107,000000,24.91,24.91,24.84,24.882,719,0
+WBIG.US,D,20241108,000000,24.8606,24.93,24.8606,24.9202,3637,0
+WBIG.US,D,20241111,000000,25.1732,25.1732,25.07,25.0936,664,0
+WBIG.US,D,20241112,000000,25.11,25.11,24.9591,24.9897,1619,0
+WBIG.US,D,20241113,000000,24.92,24.9462,24.9,24.9462,773,0
+WBIG.US,D,20241114,000000,24.89,24.89,24.8,24.875,26131,0
+WBIG.US,D,20241115,000000,24.74,24.7815,24.74,24.7815,190,0
+WBIG.US,D,20241118,000000,24.8934,24.92,24.87,24.92,817,0
+WBIG.US,D,20241119,000000,24.76,24.8,24.76,24.8,635,0
+WBIG.US,D,20241120,000000,24.63,24.8151,24.63,24.8151,525,0
+WBIG.US,D,20241122,000000,25.275,25.275,25.27,25.275,626,0
+WBIG.US,D,20241125,000000,25.5,25.5791,25.48,25.5791,6414,0
+WBIG.US,D,20241126,000000,25.45,25.5855,25.45,25.5855,1028,0
+WBIG.US,D,20241127,000000,25.513,25.513,25.41,25.4916,1081,0
+WBIG.US,D,20241129,000000,25.5014,25.61,25.5014,25.6036,5731,0
+WBIG.US,D,20241202,000000,25.36,25.4847,25.36,25.4847,709,0
+WBIG.US,D,20241203,000000,25.36,25.401,25.35,25.401,2171,0
+WBIG.US,D,20241204,000000,25.25,25.2999,25.19,25.2999,720,0
+WBIG.US,D,20241205,000000,25.22,25.2531,25.22,25.2531,464,0
+WBIG.US,D,20241206,000000,25.18,25.18,25.11,25.1452,1191,0
+WBIG.US,D,20241209,000000,25.245,25.245,25.095,25.095,1930,0
+WBIG.US,D,20241210,000000,24.99,24.99,24.9254,24.9254,590,0
+WBIG.US,D,20241211,000000,24.83,24.8872,24.83,24.8593,2706,0
+WBIG.US,D,20241212,000000,24.84,24.84,24.71,24.7521,14575,0
+WBIG.US,D,20241213,000000,24.72,24.7601,24.64,24.7601,10745,0
+WBIG.US,D,20241216,000000,24.72,24.77,24.66,24.6623,7285,0
+WBIG.US,D,20241217,000000,24.52,24.5672,24.511,24.511,3903,0
+WBIG.US,D,20241218,000000,24.49,24.49,24.038,24.038,1630,0
+WBIG.US,D,20241219,000000,24.03,24.045,23.9695,23.9695,429,0
+WBIG.US,D,20241220,000000,24.03,24.25,24.03,24.1967,655,0
+WBIG.US,D,20241223,000000,24.04,24.2199,24.04,24.2199,560,0
+WBIG.US,D,20241224,000000,24.15,24.2654,24.15,24.2654,1246,0
+WBIG.US,D,20241226,000000,24.305,24.3055,24.29,24.3055,880,0
+WBIG.US,D,20241227,000000,24.1439,24.16,24.1439,24.16,1687,0
+WBIG.US,D,20241230,000000,23.86,24.07,23.86,24.0244,4727,0
+WBIG.US,D,20241231,000000,24.03,24.03,23.962,23.9664,560,0
+WBIG.US,D,20250102,000000,23.97,24.17,23.97,24.0553,664,0
+WBIG.US,D,20250103,000000,24.0825,24.1404,24.02,24.1404,4245,0
+WBIG.US,D,20250106,000000,24.0301,24.0682,24.0301,24.0682,513,0
+WBIG.US,D,20250107,000000,24.06,24.0912,24.004,24.004,1701,0
+WBIG.US,D,20250108,000000,23.974,24.0697,23.93,24.0697,5752,0
+WBIG.US,D,20250110,000000,23.76,23.769,23.7091,23.7149,2193,0
+WBIG.US,D,20250113,000000,23.71,23.8279,23.71,23.8279,2179,0
+WBIG.US,D,20250114,000000,23.863,23.869,23.79,23.869,800,0
+WBIG.US,D,20250115,000000,24.12,24.14,24.0939,24.0939,1050,0
+WBIG.US,D,20250116,000000,24.2628,24.2913,24.2417,24.2648,2960,0
+WBIG.US,D,20250117,000000,24.34,24.42,24.34,24.3626,3066,0
+WBIG.US,D,20250121,000000,24.46,24.5173,24.46,24.5074,1597,0
+WBIG.US,D,20250122,000000,24.58,24.58,24.55,24.5598,349,0
+WBIG.US,D,20250123,000000,24.55,24.6118,24.55,24.6118,265,0
+WBIG.US,D,20250124,000000,24.625,24.625,24.52,24.5981,5530,0
+WBIG.US,D,20250127,000000,24.38,24.444,24.38,24.444,4808,0
+WBIG.US,D,20250128,000000,24.42,24.5493,24.4,24.5493,464,0
+WBIG.US,D,20250129,000000,24.5459,24.63,24.479,24.479,2996,0
+WBIG.US,D,20250130,000000,24.441,24.525,24.441,24.525,1176,0
+WBIG.US,D,20250131,000000,24.4,24.42,24.2694,24.2694,1545,0
+WBIG.US,D,20250203,000000,23.88,24.1113,23.88,24.1113,1121,0
+WBIG.US,D,20250204,000000,24.13,24.15,24.11,24.15,1474,0
+WBIG.US,D,20250205,000000,24.23,24.28,24.23,24.2749,1689,0
+WBIG.US,D,20250206,000000,24.19,24.22,24.1767,24.1767,787,0
+WBIG.US,D,20250207,000000,24.16,24.16,23.9812,24.0448,5776,0
+WBIG.US,D,20250210,000000,23.9881,24.0539,23.9881,24.0539,281,0
+WBIG.US,D,20250211,000000,24.031,24.1048,24.031,24.1048,739,0
+WBIG.US,D,20250212,000000,24.0487,24.0487,23.93,23.9547,10511,0
+WBIG.US,D,20250213,000000,23.9812,24.21,23.94,24.203,4808,0
+WBIG.US,D,20250214,000000,24.2302,24.2401,24.0852,24.0852,4265,0
+WBIG.US,D,20250218,000000,23.97,24.0528,23.97,24.0528,903,0
+WBIG.US,D,20250219,000000,23.96,24.14,23.96,24.1201,9838,0
+WBIG.US,D,20250220,000000,24,24.21,23.9601,24.12,1532,0
+WBIG.US,D,20250221,000000,24.01,24.05,23.9226,23.9226,6729,0
+WBIG.US,D,20250224,000000,24.02,24.17,24.02,24.06,1714,0
+WBIG.US,D,20250225,000000,23.98,24.06,23.98,24.06,1702,0
+WBIG.US,D,20250226,000000,24.0234,24.0234,23.85,23.8615,915,0
+WBIG.US,D,20250227,000000,23.855,23.88,23.7239,23.7239,1148,0
+WBIG.US,D,20250228,000000,23.84,23.9782,23.73,23.9782,3758,0
+WBIG.US,D,20250303,000000,24.14,24.14,23.84,23.8445,1953,0
+WBIG.US,D,20250304,000000,23.52,23.66,23.4428,23.4428,5305,0
+WBIG.US,D,20250305,000000,23.28,23.5266,23.28,23.5266,592,0
+WBIG.US,D,20250306,000000,23.42,23.4309,23.27,23.4309,1341,0
+WBIG.US,D,20250307,000000,23.44,23.69,23.44,23.6772,25986,0
+WBIG.US,D,20250310,000000,23.63,23.63,23.35,23.4131,2240,0
+WBIG.US,D,20250311,000000,23.1,23.1999,22.97,23.1087,1980,0
+WBIG.US,D,20250312,000000,22.86,22.9426,22.86,22.9426,915,0
+WBIG.US,D,20250313,000000,22.82,22.8599,22.73,22.73,1793,0
+WBIG.US,D,20250314,000000,22.9173,22.98,22.9,22.9796,2310,0
+WBIG.US,D,20250317,000000,23.05,23.141,23.05,23.141,2710,0
+WBIG.US,D,20250318,000000,22.97,23,22.95,22.9803,1228,0
+WBIG.US,D,20250319,000000,23.0291,23.0731,23.02,23.0731,575,0
+WBIG.US,D,20250320,000000,23.06,23.075,23.02,23.075,774,0
+WBIG.US,D,20250321,000000,22.8905,22.94,22.89,22.94,2117,0
+WBIG.US,D,20250324,000000,23.1252,23.1368,23.08,23.1368,1856,0
+WBIG.US,D,20250325,000000,23.05,23.09,23.0011,23.0011,1826,0
+WBIG.US,D,20250326,000000,23.04,23.08,22.964,22.964,9483,0
+WBIG.US,D,20250327,000000,22.9303,22.9303,22.8168,22.8168,2327,0
+WBIG.US,D,20250328,000000,22.56,22.6068,22.49,22.548,823,0
+WBIG.US,D,20250331,000000,22.55,22.7021,22.53,22.7021,1467,0
+WBIG.US,D,20250401,000000,22.6,22.7769,22.6,22.7769,1176,0
+WBIG.US,D,20250402,000000,22.83,22.9512,22.83,22.9512,2715,0
+WBIG.US,D,20250403,000000,22.24,22.38,22.0643,22.0643,1062,0
+WBIG.US,D,20250404,000000,21.16,21.59,20.84,20.8979,3334,0
+WBIG.US,D,20250407,000000,20.4975,20.82,20.42,20.6975,4397,0
+WBIG.US,D,20250408,000000,20.68,20.68,20.34,20.3626,6038,0
+WBIG.US,D,20250409,000000,20.44,20.6658,20.43,20.6658,2209,0
+WBIG.US,D,20250410,000000,20.56,20.649,20.55,20.5514,9152,0
+WBIG.US,D,20250411,000000,20.4902,20.7455,20.4902,20.7455,1735,0
+WBIG.US,D,20250414,000000,20.92,20.92,20.7827,20.8245,514,0
+WBIG.US,D,20250415,000000,20.8,20.83,20.75,20.7589,1263,0
+WBIG.US,D,20250416,000000,20.67,20.7077,20.448,20.448,2410,0
+WBIG.US,D,20250417,000000,20.55,20.59,20.5256,20.5256,1281,0
+WBIG.US,D,20250421,000000,20.29,20.29,20.1199,20.23,10032,0
+WBIG.US,D,20250422,000000,20.44,20.58,20.4303,20.57,1483,0
+WBIG.US,D,20250423,000000,20.678,20.79,20.5201,20.63,2119,0
+WBIG.US,D,20250424,000000,20.73,20.81,20.71,20.7851,2425,0
+WBIG.US,D,20250425,000000,20.66,20.7793,20.66,20.7793,1814,0
+WBIG.US,D,20250428,000000,20.79,20.8192,20.64,20.8192,933,0
+WBIG.US,D,20250429,000000,20.7,20.8873,20.7,20.8873,4282,0
+WBIG.US,D,20250430,000000,20.71,20.9398,20.71,20.9398,922,0
+WBIG.US,D,20250501,000000,21.02,21.02,20.92,20.994,488,0
+WBIG.US,D,20250502,000000,21.06,21.1,21.05,21.095,1439,0
+WBIG.US,D,20250505,000000,20.82,20.98,20.82,20.865,1812,0
+WBIG.US,D,20250506,000000,20.84,20.89,20.78,20.8118,2002,0
+WBIG.US,D,20250507,000000,20.7,20.7702,20.67,20.7702,280,0
+WBIG.US,D,20250508,000000,20.9,21.1203,20.9,21.0005,923,0
+WBIG.US,D,20250509,000000,20.99,21.0548,20.99,21.0548,414,0
+WBIG.US,D,20250512,000000,21.32,21.3484,21.305,21.3484,798,0
+WBIG.US,D,20250513,000000,21.4,21.49,21.34,21.4646,16385,0
+WBIG.US,D,20250514,000000,21.34,21.4208,21.34,21.4208,1558,0
+WBIG.US,D,20250515,000000,21.52,21.585,21.42,21.585,7002,0
+WBIG.US,D,20250516,000000,21.6,21.74,21.6,21.6976,1114,0
+WBIG.US,D,20250519,000000,21.64,21.73,21.61,21.7049,860,0
+WBIG.US,D,20250520,000000,21.705,21.77,21.64,21.6655,6511,0
+WBIG.US,D,20250521,000000,21.58,21.58,21.3738,21.3738,2550,0
+WBIG.US,D,20250522,000000,21.29,21.4064,21.27,21.3576,2000,0
+WBIG.US,D,20250523,000000,21.13,21.2582,21.13,21.2582,856,0
+WBIG.US,D,20250527,000000,21.39,21.5238,21.39,21.5238,588,0
+WBIG.US,D,20250528,000000,21.41,21.4899,21.33,21.3435,4485,0
+WBIG.US,D,20250529,000000,21.29,21.4093,21.2311,21.4093,665,0
+WBIG.US,D,20250530,000000,21.31,21.3625,21.3,21.3625,534,0
+WBIG.US,D,20250602,000000,21.21,21.3436,21.21,21.3436,367,0
+WBIG.US,D,20250603,000000,21.28,21.5017,21.28,21.5017,13065,0
+WBIG.US,D,20250604,000000,21.5128,21.5128,21.4246,21.4246,301,0
+WBIG.US,D,20250605,000000,21.37,21.4,21.35,21.3894,614,0
+WBIG.US,D,20250606,000000,21.5408,21.5668,21.48,21.5668,1465,0
+WBIG.US,D,20250609,000000,21.56,21.624,21.56,21.624,3107,0
+WBIG.US,D,20250611,000000,21.73,21.85,21.73,21.7378,2435,0
+WBIG.US,D,20250612,000000,21.7294,21.8083,21.7294,21.8083,606,0
+WBIG.US,D,20250613,000000,21.7501,21.88,21.63,21.6648,23447,0
+WBIG.US,D,20250616,000000,21.79,21.79,21.72,21.7684,807,0
+WBIG.US,D,20250617,000000,21.68,21.78,21.5801,21.6093,2283,0
+WBIG.US,D,20250618,000000,21.63,21.6518,21.5857,21.5857,1876,0
+WBIG.US,D,20250620,000000,21.57,21.66,21.55,21.5973,1918,0
+WBIG.US,D,20250623,000000,21.61,21.6307,21.5,21.6307,1754,0
+WBIG.US,D,20250624,000000,21.74,21.7847,21.74,21.7847,4429,0
+WBIG.US,D,20250625,000000,21.67,21.7,21.6599,21.6599,733,0
+WBIG.US,D,20250626,000000,21.7303,21.7495,21.67,21.7495,1457,0
+WBIG.US,D,20250627,000000,21.85,21.9014,21.75,21.8375,1093,0
+WBIG.US,D,20250630,000000,21.8889,21.9299,21.84,21.9101,759,0
+WBIG.US,D,20250701,000000,21.95,22.27,21.95,22.22,1241,0
+WBIG.US,D,20250702,000000,22.19,22.32,22.19,22.301,1560,0
+WBIG.US,D,20250703,000000,22.37,22.37,22.34,22.3548,324,0
+WBIG.US,D,20250707,000000,22.3759,22.3759,22.13,22.1535,907,0
+WBIG.US,D,20250708,000000,22.29,22.3301,22.19,22.3245,1237,0
+WBIG.US,D,20250709,000000,22.28,22.3048,22.28,22.3048,102,0
+WBIG.US,D,20250710,000000,22.39,22.42,22.38,22.4049,1615,0
+WBIG.US,D,20250711,000000,22.27,22.3244,22.23,22.3244,838,0
+WBIG.US,D,20250714,000000,22.23,22.2354,22.23,22.2354,393,0
+WBIG.US,D,20250715,000000,22.0818,22.0818,22.0061,22.0061,479,0
+WBIG.US,D,20250716,000000,21.86,21.9597,21.86,21.9597,324,0
+WBIG.US,D,20250717,000000,21.97,22.0996,21.97,22.0996,636,0
+WBIG.US,D,20250718,000000,22.04,22.075,22.04,22.075,397,0
+WBIG.US,D,20250721,000000,22.1,22.1,22.0299,22.0299,307,0
+WBIG.US,D,20250722,000000,22.11,22.2049,22.11,22.2049,886,0
+WBIG.US,D,20250725,000000,22.3327,22.4292,22.3327,22.3648,7263,0
+WBIG.US,D,20250728,000000,22.33,22.41,22.33,22.3396,568,0
+WBIG.US,D,20250729,000000,22.33,22.33,22.2476,22.2476,3088,0
+WBIG.US,D,20250730,000000,22.22,22.2673,22.0979,22.0979,983,0
+WBIG.US,D,20250731,000000,22.12,22.12,21.9397,21.9397,976,0
+WBIG.US,D,20250801,000000,21.65,21.84,21.65,21.757,1008,0
+WBIG.US,D,20250804,000000,21.89,21.9404,21.89,21.935,1052,0
+WBIG.US,D,20250805,000000,21.92,21.9549,21.9,21.9549,2751,0
+WBIG.US,D,20250806,000000,21.9654,21.9654,21.8846,21.8846,668,0
+WBIG.US,D,20250807,000000,21.98,21.98,21.9599,21.9599,304,0
+WBIG.US,D,20250808,000000,22.07,22.09,22.04,22.0854,5177,0
+WBIG.US,D,20250811,000000,22.07,22.14,21.96,22.0804,28972,0
+WBIG.US,D,20250812,000000,22.2069,22.2505,22.11,22.2505,10903,0
+WBIG.US,D,20250813,000000,22.27,22.4658,22.27,22.4658,2980,0
+WBIG.US,D,20250814,000000,22.31,22.3849,22.31,22.3849,208,0
+WBIG.US,D,20250815,000000,22.27,22.3297,22.27,22.3297,298,0
+WBIG.US,D,20250818,000000,22.2879,22.2879,22.21,22.2707,618,0
+WBIG.US,D,20250819,000000,22.3,22.3705,22.3,22.3705,2404,0
+WBIG.US,D,20250820,000000,22.34,22.4039,22.34,22.4039,1226,0
+WBIG.US,D,20250821,000000,22.37,22.3967,22.37,22.3967,615,0
+WBIG.US,D,20250822,000000,22.59,22.68,22.59,22.6756,5566,0
+WBIG.US,D,20250825,000000,22.61,22.6238,22.57,22.6021,3067,0
+WBIG.US,D,20250826,000000,22.53,22.5909,22.53,22.5909,2018,0
+WBIG.US,D,20250827,000000,22.62,22.6437,22.62,22.6437,160,0
+WBIG.US,D,20250828,000000,22.55,22.5669,22.47,22.5669,3624,0
+WBIG.US,D,20250829,000000,22.48,22.5523,22.48,22.5523,448,0
+WBIG.US,D,20250902,000000,22.44,22.54,22.43,22.5291,364,0
+WBIG.US,D,20250903,000000,22.47,22.5433,22.45,22.5433,759,0
+WBIG.US,D,20250904,000000,22.56,22.6587,22.56,22.6587,18167,0
+WBIG.US,D,20250905,000000,22.6,22.6538,22.6,22.6538,206,0
+WBIG.US,D,20250908,000000,22.53,22.5924,22.53,22.5924,713,0
+WBIG.US,D,20250909,000000,22.58,22.66,22.58,22.644,2109,0
+WBIG.US,D,20250910,000000,22.57,22.6586,22.56,22.6586,5598,0
+WBIG.US,D,20250911,000000,22.84,22.9335,22.84,22.9335,9439,0
+WBIG.US,D,20250912,000000,22.88,22.88,22.84,22.8597,489,0
+WBIG.US,D,20250915,000000,22.84,22.84,22.79,22.8097,679,0
+WBIG.US,D,20250916,000000,22.69,22.7299,22.63,22.697,4715,0
+WBIG.US,D,20250917,000000,22.8002,22.85,22.76,22.85,4884,0
+WBIG.US,D,20250918,000000,22.93,22.9605,22.9,22.9605,1254,0
+WBIG.US,D,20250919,000000,22.91,23.0046,22.91,23.0046,186,0
+WBIG.US,D,20250922,000000,22.94,23.0747,22.94,23.0747,998,0
+WBIG.US,D,20250923,000000,23.24,23.28,23.16,23.2713,973,0
+WBIG.US,D,20250924,000000,23.2,23.26,23.2,23.2349,718,0
+WBIG.US,D,20250925,000000,23.03,23.03,22.89,22.9697,1347,0
+WBIG.US,D,20250926,000000,23.055,23.115,23.0114,23.115,2185,0
+WBIG.US,D,20250929,000000,23.12,23.12,23,23.0874,441,0
+WBIG.US,D,20250930,000000,23.1,23.1189,22.97,23.1189,1299,0
+WBIG.US,D,20251001,000000,23.2,23.37,23.2,23.3458,1406,0
+WBIG.US,D,20251002,000000,23.49,23.6349,23.43,23.6349,7596,0
+WBIG.US,D,20251003,000000,23.85,23.85,23.71,23.7344,426,0
+WBIG.US,D,20251006,000000,23.8,23.89,23.7747,23.7747,1068,0
+WBIG.US,D,20251007,000000,23.885,23.885,23.61,23.7559,2608,0
+WBIG.US,D,20251008,000000,23.77,23.8259,23.71,23.8185,9488,0
+WBIG.US,D,20251009,000000,23.8,23.8,23.69,23.7712,1835,0
+WBIG.US,D,20251010,000000,23.8,23.8,23.2144,23.2144,1687,0
+WBIG.US,D,20251013,000000,23.61,23.8306,23.61,23.8306,753,0
+WBIG.US,D,20251014,000000,23.68,24.02,23.68,23.9042,19824,0
+WBIG.US,D,20251015,000000,23.9003,24.0149,23.79,24.0149,5140,0
+WBIG.US,D,20251016,000000,23.8725,23.9,23.57,23.5734,3170,0
+WBIG.US,D,20251017,000000,23.56,23.56,23.46,23.5504,527,0
+WBIG.US,D,20251020,000000,23.64,23.64,23.5861,23.5861,786,0
+WBIG.US,D,20251021,000000,23.53,23.59,23.5195,23.5195,4609,0
+WBIG.US,D,20251022,000000,23.31,23.31,23.21,23.3,335,0
+WBIG.US,D,20251023,000000,23.36,23.49,23.36,23.4808,2631,0
+WBIG.US,D,20251027,000000,23.6867,23.74,23.68,23.74,3258,0
+WBIG.US,D,20251028,000000,23.68,23.7288,23.65,23.6737,3363,0
+WBIG.US,D,20251029,000000,23.6536,23.6536,23.5415,23.5415,1145,0
+WBIG.US,D,20251030,000000,23.4964,23.4964,23.3294,23.3294,2426,0
+WBIG.US,D,20251031,000000,23.36,23.41,23.3,23.39,25151,0
+WBIG.US,D,20251103,000000,23.3819,23.43,23.3819,23.43,1954,0
+WBIG.US,D,20251104,000000,23.3,23.3001,23.23,23.24,10660,0
+WBIG.US,D,20251105,000000,23.3,23.37,23.3,23.37,679,0
+WBIG.US,D,20251106,000000,23.21,23.2701,23.195,23.2148,4498,0
+WBIG.US,D,20251110,000000,23.4,23.51,23.4,23.49,6168,0
+WBIG.US,D,20251111,000000,23.51,23.55,23.51,23.54,765,0
+WBIG.US,D,20251112,000000,23.65,23.65,23.6195,23.6195,1161,0
+WBIG.US,D,20251113,000000,23.59,23.59,23.36,23.37,3811,0
+WBIG.US,D,20251114,000000,23.25,23.3923,23.24,23.29,8120,0
+WBIG.US,D,20251117,000000,23.32,23.342,23.03,23.0747,5826,0
+WBIG.US,D,20251118,000000,22.97,23.1614,22.97,23.0985,1702,0
+WBIG.US,D,20251119,000000,23.13,23.13,23.0809,23.0809,1967,0
+WBIG.US,D,20251120,000000,22.95,22.95,22.7882,22.7882,2173,0
+WBIG.US,D,20251121,000000,22.86,23.14,22.85,23.0242,33073,0
+WBIG.US,D,20251124,000000,23.1666,23.2,23.1666,23.1822,8573,0
+WBIG.US,D,20251125,000000,23.3,23.3515,23.3,23.3515,747,0
+WBIG.US,D,20251126,000000,23.47,23.4819,23.4512,23.4512,588,0
+WBIG.US,D,20251201,000000,23.44,23.4801,23.4229,23.4229,498,0
+WBIG.US,D,20251202,000000,23.49,23.53,23.49,23.4978,4306,0
+WBIG.US,D,20251203,000000,23.5,23.6433,23.5,23.6433,1556,0
+WBIG.US,D,20251204,000000,23.64,23.6432,23.61,23.627,11361,0
+WBIG.US,D,20251205,000000,23.64,23.6508,23.6,23.6274,14029,0
+WBIG.US,D,20251208,000000,23.59,23.59,23.52,23.5213,11308,0
+WBIG.US,D,20251209,000000,23.57,23.59,23.512,23.512,412,0
+WBIG.US,D,20251210,000000,23.53,23.691,23.53,23.691,216,0
+WBIG.US,D,20251211,000000,23.74,23.7609,23.74,23.7609,4160,0
+WBIG.US,D,20251212,000000,23.7,23.7,23.5906,23.5906,5515,0
+WBIG.US,D,20251215,000000,23.57,23.5801,23.53,23.5801,1974,0
+WBIG.US,D,20251216,000000,23.3985,23.467,23.3985,23.467,1056,0
+WBIG.US,D,20251217,000000,23.33,23.3322,23.33,23.3322,1627,0
+WBIG.US,D,20251218,000000,23.43,23.46,23.4151,23.4151,941,0
+WBIG.US,D,20251219,000000,23.54,23.5527,23.4901,23.4901,1124,0
+WBIG.US,D,20251222,000000,23.63,23.63,23.63,23.63,575,0
+WBIG.US,D,20251223,000000,23.62,23.6372,23.57,23.6372,638,0
+WBIG.US,D,20251224,000000,23.6001,23.7049,23.6,23.7049,14269,0
+WBIG.US,D,20251226,000000,23.66,23.71,23.65,23.71,2888,0
+WBIG.US,D,20251229,000000,23.63,23.67,23.63,23.6489,2040,0
+WBIG.US,D,20251230,000000,23.61,23.62,23.599,23.599,412,0
+WBIG.US,D,20251231,000000,23.53,23.53,23.451,23.451,506,0
+WBIG.US,D,20260102,000000,23.52,23.59,23.52,23.57,1855,0
+WBIG.US,D,20260105,000000,23.76,23.76,23.7264,23.7264,588,0
+WBIG.US,D,20260106,000000,23.78,23.8762,23.77,23.8762,17208,0
+WBIG.US,D,20260107,000000,23.7079,23.7079,23.63,23.637,634,0
+WBIG.US,D,20260108,000000,23.79,23.7971,23.79,23.7971,376,0
+WBIG.US,D,20260112,000000,23.79,23.8146,23.79,23.8146,525,0
+WBIG.US,D,20260113,000000,23.74,23.75,23.67,23.7432,18473,0
+WBIG.US,D,20260114,000000,23.8,23.8349,23.8,23.8349,2944,0
+WBIG.US,D,20260115,000000,24.0179,24.0179,23.9475,23.9475,479,0
+WBIG.US,D,20260116,000000,23.96,24.005,23.96,23.974,4102,0
+WBIG.US,D,20260120,000000,23.8,23.86,23.66,23.6858,2032,0
+WBIG.US,D,20260121,000000,23.89,23.9942,23.82,23.9942,2733,0
+WBIG.US,D,20260122,000000,23.95,24.07,23.95,24.048,8085,0
+WBIG.US,D,20260123,000000,23.9405,23.9405,23.855,23.8996,18982,0
+WBIG.US,D,20260126,000000,24.05,24.05,23.985,23.985,297,0
+WBIG.US,D,20260127,000000,23.97,24.0204,23.97,24.0204,1401,0
+WBIG.US,D,20260128,000000,24.0801,24.0801,23.78,24.0537,6351,0
+WBIG.US,D,20260129,000000,23.95,24.0012,23.95,23.9856,588,0
+WBIG.US,D,20260130,000000,23.945,23.99,23.93,23.9557,10610,0
+WBIG.US,D,20260202,000000,24.055,24.0917,24.055,24.0917,999,0
+WBIG.US,D,20260203,000000,23.96,24.01,23.95,24.0008,2381,0
+WBIG.US,D,20260204,000000,23.875,23.953613,23.875,23.927,3162,0
+WBIG.US,D,20260205,000000,24,24,23.87,23.87,1424,0
+WBIG.US,D,20260206,000000,24.11,24.197,24.11,24.197,623,0
+WBIG.US,D,20260209,000000,24.15,24.21,24.1347,24.1347,1055,0
+WBIG.US,D,20260210,000000,24.16,24.194,24.14,24.1517,10132,0
+WBIG.US,D,20260211,000000,24.12,24.25,24.12,24.2486,1113,0
+WBIG.US,D,20260212,000000,24.11,24.16,24.09,24.09,3344,0
+WBIG.US,D,20260217,000000,24.2,24.2297,24.16,24.2297,1159,0
+WBIG.US,D,20260218,000000,24.27,24.27,24.18,24.18,4804,0
diff --git a/daily/us/nyse etfs/2/xaug.us.txt b/daily/us/nyse etfs/2/xaug.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..80aaebcfcd6bf5cafc8ceceda8f7958ea13cd6d0
--- /dev/null
+++ b/daily/us/nyse etfs/2/xaug.us.txt	
@@ -0,0 +1,604 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XAUG.US,D,20230822,000000,29.809,29.81,29.7461,29.78,425915,0
+XAUG.US,D,20230823,000000,29.82,29.939,29.82,29.9095,68353,0
+XAUG.US,D,20230824,000000,29.99,29.99,29.75,29.77,47203,0
+XAUG.US,D,20230825,000000,29.83,29.88,29.733,29.8476,26255,0
+XAUG.US,D,20230828,000000,29.9,29.92,29.88,29.89,21110,0
+XAUG.US,D,20230829,000000,29.96,30.12,29.96,30.0861,47782,0
+XAUG.US,D,20230830,000000,30.16,30.18,30.13,30.1454,39658,0
+XAUG.US,D,20230831,000000,30.19,30.22,30.1299,30.1438,477686,0
+XAUG.US,D,20230901,000000,30.215,30.24,30.1101,30.21,19181,0
+XAUG.US,D,20230905,000000,30.17,30.2,30.12,30.1585,20126,0
+XAUG.US,D,20230906,000000,30.09,30.09,30.0061,30.0605,14828,0
+XAUG.US,D,20230907,000000,29.985,30.05,29.97,30.0301,54866,0
+XAUG.US,D,20230908,000000,30.0901,30.1365,30.0705,30.0705,3917,0
+XAUG.US,D,20230911,000000,30.149,30.1899,30.06,30.146,6446,0
+XAUG.US,D,20230912,000000,30.15,30.18,30.1202,30.1202,7799,0
+XAUG.US,D,20230913,000000,30.16,30.16,30.1328,30.1328,177,0
+XAUG.US,D,20230914,000000,30.21,30.26,30.155,30.213,16912,0
+XAUG.US,D,20230915,000000,30.1521,30.16,30.11,30.1178,2847,0
+XAUG.US,D,20230918,000000,30.1,30.15,30.0614,30.11,13791,0
+XAUG.US,D,20230919,000000,30.05,30.0993,30,30.0659,26066,0
+XAUG.US,D,20230920,000000,30.12,30.14,29.95,29.9778,9972,0
+XAUG.US,D,20230921,000000,29.82,29.85,29.752,29.752,4489,0
+XAUG.US,D,20230922,000000,29.835,29.835,29.7388,29.7388,5813,0
+XAUG.US,D,20230925,000000,29.75,29.78,29.75,29.7604,861,0
+XAUG.US,D,20230926,000000,29.6909,29.6909,29.51,29.5799,15640,0
+XAUG.US,D,20230927,000000,29.55,29.55,29.46,29.5,6834,0
+XAUG.US,D,20230928,000000,29.55,29.72,29.55,29.6331,7108,0
+XAUG.US,D,20230929,000000,29.81,29.81,29.5401,29.64,4539,0
+XAUG.US,D,20231002,000000,29.605,29.66,29.545,29.66,995,0
+XAUG.US,D,20231003,000000,29.45,29.45,29.3952,29.3962,2570,0
+XAUG.US,D,20231004,000000,29.41,29.55,29.4,29.5425,5448,0
+XAUG.US,D,20231005,000000,29.4984,29.58,29.49,29.5552,4887,0
+XAUG.US,D,20231006,000000,29.4,29.78,29.4,29.7179,3077,0
+XAUG.US,D,20231009,000000,29.7,29.7725,29.64,29.7725,2137,0
+XAUG.US,D,20231010,000000,29.97,29.97,29.895,29.9,6369,0
+XAUG.US,D,20231011,000000,29.88,29.9197,29.88,29.9197,543,0
+XAUG.US,D,20231012,000000,29.94,29.98,29.7601,29.8483,10807,0
+XAUG.US,D,20231013,000000,29.9499,29.9499,29.72,29.82,28890,0
+XAUG.US,D,20231016,000000,29.8899,30.02,29.8899,29.9757,6045,0
+XAUG.US,D,20231017,000000,29.97,29.99,29.9134,29.9134,1451,0
+XAUG.US,D,20231018,000000,29.8454,29.8454,29.7633,29.7641,4756,0
+XAUG.US,D,20231019,000000,29.75,29.78,29.6256,29.6256,12959,0
+XAUG.US,D,20231020,000000,29.64,29.64,29.4513,29.4513,2925,0
+XAUG.US,D,20231023,000000,29.41,29.58,29.41,29.4331,13758,0
+XAUG.US,D,20231024,000000,29.59,29.59,29.4507,29.568,2073,0
+XAUG.US,D,20231025,000000,29.4419,29.4962,29.325,29.335,5183,0
+XAUG.US,D,20231026,000000,29.27,29.335,29.16,29.16,19996,0
+XAUG.US,D,20231027,000000,29.1399,29.14,29.05,29.0737,2015,0
+XAUG.US,D,20231030,000000,29.2425,29.3134,29.1515,29.2963,1966,0
+XAUG.US,D,20231031,000000,29.3,29.46,29.3,29.46,9500,0
+XAUG.US,D,20231101,000000,29.4614,29.67,29.4614,29.6198,8109,0
+XAUG.US,D,20231102,000000,29.85,29.91,29.8,29.8727,7168,0
+XAUG.US,D,20231103,000000,29.99,30.11,29.99,30.0847,10386,0
+XAUG.US,D,20231106,000000,30.14,30.14,30.065,30.14,9176,0
+XAUG.US,D,20231107,000000,30.11,30.18,30.1001,30.18,6419,0
+XAUG.US,D,20231108,000000,30.135,30.1917,30.1,30.1616,8365,0
+XAUG.US,D,20231109,000000,30.138,30.14,30.01,30.01,3056,0
+XAUG.US,D,20231110,000000,30.0957,30.245,30.0957,30.24,1619,0
+XAUG.US,D,20231113,000000,30.245,30.3099,30.23,30.2795,4074,0
+XAUG.US,D,20231114,000000,30.5415,30.57,30.5127,30.5127,1597,0
+XAUG.US,D,20231115,000000,30.565,30.6,30.49,30.5332,9614,0
+XAUG.US,D,20231116,000000,30.49,30.585,30.49,30.5535,474058,0
+XAUG.US,D,20231117,000000,30.5209,30.59,30.52,30.5728,10914,0
+XAUG.US,D,20231120,000000,30.53,30.6558,30.53,30.6558,1263,0
+XAUG.US,D,20231121,000000,30.62,30.64,30.611,30.64,1062,0
+XAUG.US,D,20231122,000000,30.69,30.6966,30.67,30.6966,5556,0
+XAUG.US,D,20231124,000000,30.68,30.707,30.68,30.707,666,0
+XAUG.US,D,20231127,000000,30.7344,30.7344,30.7,30.7,2028,0
+XAUG.US,D,20231128,000000,30.73,30.76,30.704,30.7348,13251,0
+XAUG.US,D,20231129,000000,30.73,30.7411,30.7161,30.7161,293238,0
+XAUG.US,D,20231130,000000,30.6803,30.7634,30.6803,30.7634,9859,0
+XAUG.US,D,20231201,000000,30.8,30.89,30.79,30.8475,17516,0
+XAUG.US,D,20231204,000000,30.76,30.7797,30.75,30.7797,2252,0
+XAUG.US,D,20231205,000000,30.82,30.82,30.7401,30.778,6150,0
+XAUG.US,D,20231206,000000,30.787,30.795,30.73,30.7358,3182,0
+XAUG.US,D,20231207,000000,30.825,30.87,30.825,30.8297,778,0
+XAUG.US,D,20231208,000000,30.82,30.8895,30.82,30.8895,362,0
+XAUG.US,D,20231211,000000,30.93,30.9392,30.89,30.9392,264,0
+XAUG.US,D,20231212,000000,30.91,31.0099,30.91,31.0002,4366,0
+XAUG.US,D,20231213,000000,31.09,31.1435,31.09,31.1435,3602,0
+XAUG.US,D,20231214,000000,31.154,31.1707,31.13,31.1707,994,0
+XAUG.US,D,20231215,000000,31.14,31.1866,31.14,31.1866,1617,0
+XAUG.US,D,20231218,000000,31.2,31.27,31.1803,31.19,398413,0
+XAUG.US,D,20231219,000000,31.2478,31.2478,31.2478,31.2478,31,0
+XAUG.US,D,20231220,000000,31.2567,31.2567,31.123,31.123,410,0
+XAUG.US,D,20231221,000000,31.19,31.21,31.175,31.2078,2040,0
+XAUG.US,D,20231222,000000,31.2118,31.2407,31.2118,31.2407,381,0
+XAUG.US,D,20231226,000000,31.3299,31.3299,31.285,31.285,423,0
+XAUG.US,D,20231227,000000,31.32,31.35,31.28,31.3243,9749,0
+XAUG.US,D,20231228,000000,31.335,31.335,31.2901,31.3275,7014,0
+XAUG.US,D,20231229,000000,31.41,31.44,31.355,31.3657,22284,0
+XAUG.US,D,20240102,000000,31.3,31.3245,31.3,31.3245,141,0
+XAUG.US,D,20240103,000000,31.2599,31.26,31.2039,31.2039,336,0
+XAUG.US,D,20240104,000000,31.18,31.2121,31.1763,31.1763,1221,0
+XAUG.US,D,20240105,000000,31.2399,31.25,31.1801,31.2249,852,0
+XAUG.US,D,20240108,000000,31.33,31.3698,31.32,31.3698,1103,0
+XAUG.US,D,20240109,000000,31.3712,31.3712,31.3712,31.3712,120,0
+XAUG.US,D,20240110,000000,31.36,31.4255,31.36,31.4255,602,0
+XAUG.US,D,20240111,000000,31.43,31.4426,31.4,31.4426,1843,0
+XAUG.US,D,20240112,000000,31.4845,31.4845,31.4845,31.4845,22,0
+XAUG.US,D,20240116,000000,31.47,31.47,31.3766,31.4268,5376,0
+XAUG.US,D,20240117,000000,31.32,31.3744,31.32,31.3744,714,0
+XAUG.US,D,20240118,000000,31.4601,31.4601,31.4601,31.4601,328,0
+XAUG.US,D,20240119,000000,31.52,31.5795,31.52,31.5795,647,0
+XAUG.US,D,20240122,000000,31.6047,31.6047,31.6047,31.6047,260,0
+XAUG.US,D,20240123,000000,31.6352,31.6352,31.6352,31.6352,186,0
+XAUG.US,D,20240124,000000,31.67,31.6726,31.64,31.6551,892,0
+XAUG.US,D,20240125,000000,31.67,31.6806,31.67,31.6806,653,0
+XAUG.US,D,20240126,000000,31.66,31.705,31.66,31.6949,735,0
+XAUG.US,D,20240129,000000,31.6688,31.7359,31.6688,31.7359,614,0
+XAUG.US,D,20240130,000000,31.71,31.7446,31.7,31.7446,1715,0
+XAUG.US,D,20240131,000000,31.63,31.65,31.61,31.6343,13569,0
+XAUG.US,D,20240201,000000,31.64,31.7153,31.64,31.7153,729,0
+XAUG.US,D,20240202,000000,31.75,31.7953,31.7388,31.7953,37195,0
+XAUG.US,D,20240205,000000,31.74,31.83,31.74,31.7932,4015,0
+XAUG.US,D,20240206,000000,31.7843,31.8119,31.7843,31.8119,879,0
+XAUG.US,D,20240207,000000,31.81,31.865,31.81,31.8626,2289,0
+XAUG.US,D,20240208,000000,31.83,31.865,31.8201,31.8649,5708,0
+XAUG.US,D,20240209,000000,31.81,31.86,31.81,31.86,7202,0
+XAUG.US,D,20240212,000000,31.85,31.885,31.85,31.885,1510,0
+XAUG.US,D,20240213,000000,31.77,31.77,31.76,31.7666,603,0
+XAUG.US,D,20240214,000000,31.8,31.86,31.8,31.8599,11604,0
+XAUG.US,D,20240215,000000,31.83,31.86,31.83,31.86,283,0
+XAUG.US,D,20240216,000000,31.87,31.87,31.85,31.85,581,0
+XAUG.US,D,20240220,000000,31.83,31.8552,31.83,31.8552,141,0
+XAUG.US,D,20240221,000000,31.8464,31.8728,31.8378,31.8728,1113,0
+XAUG.US,D,20240222,000000,31.9514,32.0182,31.95,31.9898,4390,0
+XAUG.US,D,20240223,000000,32.0012,32.02,32.0012,32.02,1211,0
+XAUG.US,D,20240226,000000,32.0149,32.0149,32.0149,32.0149,2,0
+XAUG.US,D,20240227,000000,31.9801,32.0301,31.9801,32.0301,384,0
+XAUG.US,D,20240228,000000,32,32.03,31.9801,32.0249,3946,0
+XAUG.US,D,20240229,000000,32.0415,32.049,32.0017,32.049,2281,0
+XAUG.US,D,20240301,000000,32.0564,32.0903,32.0405,32.0903,3851,0
+XAUG.US,D,20240304,000000,32.0517,32.1089,32.0517,32.095,973,0
+XAUG.US,D,20240305,000000,32.0402,32.0402,32.01,32.01,2864,0
+XAUG.US,D,20240306,000000,32.05,32.0699,32.05,32.0699,392,0
+XAUG.US,D,20240307,000000,32.1051,32.1051,32.1051,32.1051,13,0
+XAUG.US,D,20240308,000000,32.12,32.1319,32.0601,32.09,2824,0
+XAUG.US,D,20240311,000000,32.05,32.0849,32.05,32.0849,14618,0
+XAUG.US,D,20240312,000000,32.1,32.1551,32.1,32.1551,110,0
+XAUG.US,D,20240313,000000,32.12,32.17,32.11,32.12,19909,0
+XAUG.US,D,20240314,000000,32.1,32.125,32.1,32.125,348,0
+XAUG.US,D,20240315,000000,32.1,32.1051,32.09,32.1051,303,0
+XAUG.US,D,20240318,000000,32.13,32.1556,32.13,32.152,589,0
+XAUG.US,D,20240319,000000,32.15,32.17,32.15,32.17,103,0
+XAUG.US,D,20240320,000000,32.2127,32.2127,32.16,32.21,2515,0
+XAUG.US,D,20240321,000000,32.16,32.2345,32.16,32.2345,9092,0
+XAUG.US,D,20240322,000000,32.255,32.255,32.255,32.255,104,0
+XAUG.US,D,20240325,000000,32.255,32.2999,32.255,32.255,741,0
+XAUG.US,D,20240326,000000,32.24,32.268,32.23,32.2566,3340,0
+XAUG.US,D,20240327,000000,32.28,32.28,32.28,32.28,82,0
+XAUG.US,D,20240328,000000,32.2999,32.2999,32.2999,32.2999,47,0
+XAUG.US,D,20240401,000000,32.27,32.3,32.27,32.2897,1301,0
+XAUG.US,D,20240402,000000,32.26,32.26,32.26,32.26,74,0
+XAUG.US,D,20240403,000000,32.2699,32.2699,32.2419,32.2419,281,0
+XAUG.US,D,20240404,000000,32.2166,32.2166,32.2166,32.2166,74,0
+XAUG.US,D,20240405,000000,32.265,32.2797,32.2358,32.2582,3224,0
+XAUG.US,D,20240408,000000,32.2828,32.2828,32.2745,32.2745,499,0
+XAUG.US,D,20240409,000000,32.26,32.285,32.24,32.28,2886,0
+XAUG.US,D,20240410,000000,32.29,32.299,32.22,32.2687,103823,0
+XAUG.US,D,20240411,000000,32.3057,32.3057,32.3057,32.3057,118,0
+XAUG.US,D,20240412,000000,32.22,32.28,32.21,32.2348,2068,0
+XAUG.US,D,20240415,000000,32.25,32.25,32.1656,32.1656,3011,0
+XAUG.US,D,20240416,000000,32.2299,32.2299,32.14,32.1841,1006,0
+XAUG.US,D,20240417,000000,32.23,32.26,32.116,32.19,10897,0
+XAUG.US,D,20240418,000000,32.12,32.1999,32.1102,32.16,10125,0
+XAUG.US,D,20240419,000000,32.1147,32.1147,32.1147,32.1147,3,0
+XAUG.US,D,20240422,000000,32.2239,32.2239,32.2239,32.2239,70,0
+XAUG.US,D,20240423,000000,32.26,32.2792,32.26,32.2792,3841,0
+XAUG.US,D,20240424,000000,32.3,32.3,32.285,32.285,797,0
+XAUG.US,D,20240425,000000,32.2988,32.2988,32.25,32.25,1619,0
+XAUG.US,D,20240426,000000,32.3,32.366,32.3,32.366,1114,0
+XAUG.US,D,20240429,000000,32.34,32.39,32.34,32.39,502,0
+XAUG.US,D,20240430,000000,32.39,32.39,32.331,32.331,421,0
+XAUG.US,D,20240501,000000,32.3215,32.3215,32.3215,32.3215,80,0
+XAUG.US,D,20240502,000000,32.3704,32.3704,32.3704,32.3704,35,0
+XAUG.US,D,20240503,000000,32.4549,32.4549,32.4549,32.4549,70,0
+XAUG.US,D,20240506,000000,32.485,32.5,32.485,32.5,825,0
+XAUG.US,D,20240507,000000,32.4798,32.5077,32.4601,32.5077,23525,0
+XAUG.US,D,20240508,000000,32.5102,32.5102,32.5102,32.5102,26,0
+XAUG.US,D,20240509,000000,32.5302,32.5302,32.5302,32.5302,44,0
+XAUG.US,D,20240510,000000,32.5502,32.5502,32.5502,32.5502,155,0
+XAUG.US,D,20240513,000000,32.565,32.565,32.53,32.5551,475,0
+XAUG.US,D,20240514,000000,32.5702,32.5702,32.5702,32.5702,11,0
+XAUG.US,D,20240515,000000,32.5544,32.6002,32.5544,32.6002,5413,0
+XAUG.US,D,20240516,000000,32.64,32.64,32.61,32.61,298,0
+XAUG.US,D,20240517,000000,32.59,32.6251,32.58,32.6251,3142,0
+XAUG.US,D,20240520,000000,32.6375,32.6375,32.6348,32.6348,335,0
+XAUG.US,D,20240521,000000,32.6398,32.6398,32.6398,32.6398,34,0
+XAUG.US,D,20240522,000000,32.6349,32.6349,32.6349,32.6349,70,0
+XAUG.US,D,20240523,000000,32.6251,32.6251,32.6251,32.6251,24,0
+XAUG.US,D,20240524,000000,32.63,32.6573,32.63,32.655,1485,0
+XAUG.US,D,20240528,000000,32.64,32.6554,32.64,32.6554,369,0
+XAUG.US,D,20240529,000000,32.63,32.65,32.63,32.65,225,0
+XAUG.US,D,20240530,000000,32.63,32.63,32.61,32.62,2119,0
+XAUG.US,D,20240531,000000,32.64,32.6655,32.63,32.6655,1415,0
+XAUG.US,D,20240603,000000,32.7199,32.7199,32.6802,32.6802,303,0
+XAUG.US,D,20240604,000000,32.6902,32.6902,32.6902,32.6902,21,0
+XAUG.US,D,20240605,000000,32.75,32.75,32.7,32.7149,2936,0
+XAUG.US,D,20240606,000000,32.69,32.7202,32.69,32.7202,191,0
+XAUG.US,D,20240607,000000,32.725,32.725,32.725,32.725,182,0
+XAUG.US,D,20240610,000000,32.7425,32.7425,32.7425,32.7425,53,0
+XAUG.US,D,20240611,000000,32.7452,32.7452,32.7452,32.7452,52,0
+XAUG.US,D,20240612,000000,32.7455,32.7455,32.7455,32.7455,28,0
+XAUG.US,D,20240613,000000,32.7702,32.7702,32.7702,32.7702,5,0
+XAUG.US,D,20240614,000000,32.78,32.78,32.7751,32.7751,4307,0
+XAUG.US,D,20240617,000000,32.7901,32.7901,32.7901,32.7901,87,0
+XAUG.US,D,20240618,000000,32.77,32.8002,32.77,32.8002,501,0
+XAUG.US,D,20240620,000000,32.78,32.8002,32.78,32.8002,4364,0
+XAUG.US,D,20240621,000000,32.8,32.823,32.7801,32.8189,5053,0
+XAUG.US,D,20240624,000000,32.8202,32.8202,32.8202,32.8202,2,0
+XAUG.US,D,20240625,000000,32.8293,32.9199,32.8293,32.8293,202,0
+XAUG.US,D,20240626,000000,32.82,32.8343,32.82,32.8343,116,0
+XAUG.US,D,20240627,000000,32.8402,32.8402,32.8402,32.8402,51,0
+XAUG.US,D,20240628,000000,32.84,32.8598,32.84,32.8598,851,0
+XAUG.US,D,20240701,000000,32.8643,32.8643,32.8643,32.8643,68,0
+XAUG.US,D,20240702,000000,32.8018,32.8734,32.8018,32.8734,402,0
+XAUG.US,D,20240703,000000,32.87,32.8866,32.85,32.8866,10228,0
+XAUG.US,D,20240705,000000,32.88,32.938,32.8601,32.905,9817,0
+XAUG.US,D,20240708,000000,32.96,32.96,32.9102,32.9102,238,0
+XAUG.US,D,20240709,000000,32.84,32.9159,32.84,32.9159,195,0
+XAUG.US,D,20240710,000000,32.918,32.918,32.918,32.918,25,0
+XAUG.US,D,20240711,000000,32.94,32.94,32.9231,32.9231,1984,0
+XAUG.US,D,20240712,000000,32.9408,32.9408,32.9408,32.9408,9,0
+XAUG.US,D,20240715,000000,32.9454,32.9454,32.9454,32.9454,80,0
+XAUG.US,D,20240716,000000,32.98,32.98,32.9453,32.9453,459,0
+XAUG.US,D,20240717,000000,32.93,32.9511,32.93,32.9511,2020,0
+XAUG.US,D,20240718,000000,32.95,32.95,32.95,32.95,96,0
+XAUG.US,D,20240719,000000,32.965,32.965,32.94,32.9601,915,0
+XAUG.US,D,20240722,000000,32.9772,32.9772,32.9772,32.9772,27,0
+XAUG.US,D,20240723,000000,32.96,32.9839,32.94,32.9839,909,0
+XAUG.US,D,20240724,000000,33.0281,33.0281,32.94,32.9658,4225,0
+XAUG.US,D,20240725,000000,32.97,32.9757,32.9401,32.9757,1045,0
+XAUG.US,D,20240726,000000,33.02,33.02,32.995,32.9994,67105,0
+XAUG.US,D,20240729,000000,33.0057,33.0057,33.0057,33.0057,15,0
+XAUG.US,D,20240730,000000,33.0111,33.0111,33.0111,33.0111,505,0
+XAUG.US,D,20240731,000000,33.04,33.04,33,33.0151,1884,0
+XAUG.US,D,20240801,000000,33.0599,33.0599,32.99,33.0186,3801,0
+XAUG.US,D,20240802,000000,32.9845,33.0109,32.9845,33.0109,1755,0
+XAUG.US,D,20240805,000000,32.8594,32.92,32.8594,32.8699,1117,0
+XAUG.US,D,20240806,000000,33.03,33.05,33.0029,33.0089,3903,0
+XAUG.US,D,20240807,000000,33.03,33.06,33.0251,33.0251,7566,0
+XAUG.US,D,20240808,000000,33.054,33.0777,33.04,33.0452,1257,0
+XAUG.US,D,20240809,000000,33.065,33.1124,33.05,33.0702,2933,0
+XAUG.US,D,20240812,000000,33.08,33.12,33.0799,33.0799,3078,0
+XAUG.US,D,20240813,000000,33.11,33.12,33.0857,33.0857,7760,0
+XAUG.US,D,20240814,000000,33.105,33.12,33.105,33.1062,7393,0
+XAUG.US,D,20240815,000000,33.1,33.12,33.1,33.1,2148,0
+XAUG.US,D,20240816,000000,33.14,33.16,33.07,33.115,11524,0
+XAUG.US,D,20240819,000000,33.21,33.22,33.075,33.208,115444,0
+XAUG.US,D,20240820,000000,33.27,33.27,33.18,33.1952,45475,0
+XAUG.US,D,20240821,000000,33.17,33.2495,33.16,33.2184,15562,0
+XAUG.US,D,20240822,000000,33.26,33.27,33.099,33.11,38287,0
+XAUG.US,D,20240823,000000,33.21,33.32,33.2,33.31,39856,0
+XAUG.US,D,20240826,000000,33.35,33.35,33.23,33.25,18601,0
+XAUG.US,D,20240827,000000,33.31,33.34,33.26,33.3104,59927,0
+XAUG.US,D,20240828,000000,33.31,33.32,33.17,33.2211,152059,0
+XAUG.US,D,20240829,000000,33.31,33.3642,33.16,33.24,27037,0
+XAUG.US,D,20240830,000000,33.3,33.3622,33.22,33.3622,22969,0
+XAUG.US,D,20240903,000000,33.25,33.28,33.04,33.09,21213,0
+XAUG.US,D,20240904,000000,33.065,33.15,33.02,33.0576,34034,0
+XAUG.US,D,20240905,000000,33.06,33.0999,32.985,33.04,34427,0
+XAUG.US,D,20240906,000000,33,33.05,32.8,32.8,32323,0
+XAUG.US,D,20240909,000000,32.98,33.05,32.92,33.0199,14823,0
+XAUG.US,D,20240910,000000,33.08,33.09,32.95,33.0499,15995,0
+XAUG.US,D,20240911,000000,32.81,33.1952,32.81,33.1952,10630,0
+XAUG.US,D,20240912,000000,33.2,33.323,33.2,33.31,5646,0
+XAUG.US,D,20240913,000000,33.37,33.41,33.358,33.3745,11925,0
+XAUG.US,D,20240916,000000,33.4,33.4299,33.32,33.37,5400,0
+XAUG.US,D,20240917,000000,33.45,33.4699,33.31,33.45,43987,0
+XAUG.US,D,20240918,000000,33.51,33.5799,33.4,33.4178,12406,0
+XAUG.US,D,20240919,000000,33.6,33.65,33.5975,33.65,28287,0
+XAUG.US,D,20240920,000000,33.58,33.65,33.58,33.64,71596,0
+XAUG.US,D,20240923,000000,33.63,33.68,33.5515,33.68,54805,0
+XAUG.US,D,20240924,000000,33.66,33.71,33.5609,33.7,8990,0
+XAUG.US,D,20240925,000000,33.68,33.68,33.5901,33.6265,4572,0
+XAUG.US,D,20240926,000000,33.71,33.71,33.6652,33.6652,2639,0
+XAUG.US,D,20240927,000000,33.71,33.72,33.65,33.65,2734,0
+XAUG.US,D,20240930,000000,33.64,33.74,33.63,33.74,10190,0
+XAUG.US,D,20241001,000000,33.63,33.63,33.53,33.5823,5481,0
+XAUG.US,D,20241002,000000,33.52,33.589,33.52,33.589,2408,0
+XAUG.US,D,20241003,000000,33.49,33.55,33.48,33.5353,7012,0
+XAUG.US,D,20241004,000000,33.61,33.63,33.53,33.6291,2979,0
+XAUG.US,D,20241007,000000,33.57,33.65,33.5093,33.5093,1557,0
+XAUG.US,D,20241008,000000,33.55,33.65,33.55,33.65,2484,0
+XAUG.US,D,20241009,000000,33.64,33.6851,33.6235,33.6851,4457,0
+XAUG.US,D,20241010,000000,33.6999,33.6999,33.64,33.662,6182,0
+XAUG.US,D,20241011,000000,33.7,33.75,33.7,33.75,2554,0
+XAUG.US,D,20241014,000000,33.8,33.8411,33.77,33.8328,2210,0
+XAUG.US,D,20241015,000000,33.82,33.83,33.7452,33.7651,3852,0
+XAUG.US,D,20241016,000000,33.77,33.84,33.77,33.8194,3069,0
+XAUG.US,D,20241017,000000,33.85,33.8657,33.7906,33.8193,4828,0
+XAUG.US,D,20241018,000000,33.8772,33.8772,33.8772,33.8772,64,0
+XAUG.US,D,20241021,000000,33.8999,33.8999,33.82,33.8557,7952,0
+XAUG.US,D,20241022,000000,33.71,33.9,33.71,33.8814,26438,0
+XAUG.US,D,20241023,000000,33.825,33.825,33.78,33.7835,10279,0
+XAUG.US,D,20241024,000000,33.81,33.85,33.74,33.8201,2686,0
+XAUG.US,D,20241025,000000,33.84,33.849,33.79,33.798,5908,0
+XAUG.US,D,20241028,000000,33.88,33.88,33.8109,33.8369,4714,0
+XAUG.US,D,20241029,000000,33.55,33.87,33.55,33.8675,6844,0
+XAUG.US,D,20241030,000000,33.7801,33.865,33.7801,33.8048,1287,0
+XAUG.US,D,20241031,000000,33.66,33.66,33.6106,33.6106,3964,0
+XAUG.US,D,20241101,000000,33.71,33.73,33.71,33.73,1203,0
+XAUG.US,D,20241104,000000,33.7,33.7,33.62,33.6402,4308,0
+XAUG.US,D,20241105,000000,33.7,33.798,33.7,33.798,7426,0
+XAUG.US,D,20241106,000000,33.97,34.09,33.97,34.037,741,0
+XAUG.US,D,20241107,000000,34.0785,34.142,34.06,34.1238,3678,0
+XAUG.US,D,20241108,000000,34.12,34.16,34.12,34.14,1037,0
+XAUG.US,D,20241112,000000,34.152,34.1699,34.09,34.1249,3773,0
+XAUG.US,D,20241113,000000,34.11,34.19,34.11,34.1501,1086,0
+XAUG.US,D,20241115,000000,34.01,34.01,33.95,34.01,9058,0
+XAUG.US,D,20241118,000000,33.99,34.035,33.97,34.026,730,0
+XAUG.US,D,20241119,000000,33.94,34.05,33.94,34.0477,2616,0
+XAUG.US,D,20241120,000000,33.99,34.0352,33.9401,34.0352,2075,0
+XAUG.US,D,20241121,000000,34.1,34.1,34,34.0898,15145,0
+XAUG.US,D,20241122,000000,34.1503,34.1503,34.1,34.1475,6685,0
+XAUG.US,D,20241125,000000,34.16,34.2111,34.1301,34.2048,16238,0
+XAUG.US,D,20241126,000000,34.2474,34.2551,34.1501,34.2438,18416,0
+XAUG.US,D,20241129,000000,34.24,34.3,34.24,34.3,510,0
+XAUG.US,D,20241202,000000,34.32,34.3298,34.32,34.3298,794,0
+XAUG.US,D,20241204,000000,34.3999,34.3999,34.32,34.3605,4092,0
+XAUG.US,D,20241205,000000,34.3767,34.3767,34.3661,34.3661,507,0
+XAUG.US,D,20241206,000000,34.44,34.44,34.3401,34.3795,987,0
+XAUG.US,D,20241210,000000,34.3331,34.3331,34.3147,34.3147,4568,0
+XAUG.US,D,20241211,000000,34.329,34.3639,34.329,34.3639,202,0
+XAUG.US,D,20241212,000000,34.3436,34.3436,34.29,34.3275,2293,0
+XAUG.US,D,20241216,000000,34.41,34.41,34.32,34.3638,105322,0
+XAUG.US,D,20241217,000000,34.2501,34.3284,34.2501,34.3284,1491,0
+XAUG.US,D,20241218,000000,34.4,34.409,34.064,34.064,911,0
+XAUG.US,D,20241219,000000,34.17,34.17,34.01,34.02,6608,0
+XAUG.US,D,20241220,000000,33.93,34.2249,33.91,34.1584,5966,0
+XAUG.US,D,20241223,000000,34.15,34.2645,34.15,34.2645,674,0
+XAUG.US,D,20241224,000000,34.4099,34.4099,34.3644,34.39,2032,0
+XAUG.US,D,20241226,000000,34.3301,34.379,34.3301,34.379,935,0
+XAUG.US,D,20241227,000000,34.2838,34.3291,34.2838,34.3021,1516,0
+XAUG.US,D,20241230,000000,34.18,34.31,34.18,34.237,950,0
+XAUG.US,D,20241231,000000,34.22,34.22,34.1935,34.1935,119,0
+XAUG.US,D,20250102,000000,34.25,34.25,34.11,34.1867,2905,0
+XAUG.US,D,20250103,000000,34.27,34.3191,34.265,34.3191,623,0
+XAUG.US,D,20250106,000000,34.45,34.45,34.3301,34.3595,2918,0
+XAUG.US,D,20250107,000000,34.32,34.38,34.273,34.273,1664,0
+XAUG.US,D,20250108,000000,34.215,34.2917,34.215,34.2917,1050,0
+XAUG.US,D,20250110,000000,34.11,34.23,34.1,34.1202,8403,0
+XAUG.US,D,20250113,000000,34.06,34.16,34.06,34.16,4460,0
+XAUG.US,D,20250114,000000,34.14,34.1736,34.14,34.1736,118,0
+XAUG.US,D,20250115,000000,34.3627,34.4049,34.3627,34.4049,804,0
+XAUG.US,D,20250116,000000,34.39,34.44,34.39,34.3999,1641,0
+XAUG.US,D,20250121,000000,34.54,34.5572,34.54,34.5572,349,0
+XAUG.US,D,20250122,000000,34.61,34.6434,34.6,34.6434,5272,0
+XAUG.US,D,20250127,000000,34.5299,34.5299,34.5031,34.5031,1468,0
+XAUG.US,D,20250128,000000,34.56,34.634,34.56,34.634,243,0
+XAUG.US,D,20250129,000000,34.57,34.59,34.57,34.5896,1224,0
+XAUG.US,D,20250130,000000,34.59,34.6492,34.58,34.6492,1752,0
+XAUG.US,D,20250131,000000,34.7,34.7,34.5946,34.5946,307,0
+XAUG.US,D,20250203,000000,34.44,34.5466,34.44,34.5466,2583,0
+XAUG.US,D,20250204,000000,34.57,34.5993,34.57,34.5993,367,0
+XAUG.US,D,20250205,000000,34.61,34.6443,34.61,34.6443,1256,0
+XAUG.US,D,20250206,000000,34.69,34.71,34.6748,34.6748,1132,0
+XAUG.US,D,20250207,000000,34.66,34.66,34.6489,34.6489,946,0
+XAUG.US,D,20250210,000000,34.66,34.7,34.66,34.6796,1793,0
+XAUG.US,D,20250211,000000,34.6401,34.6811,34.6401,34.6811,1021,0
+XAUG.US,D,20250212,000000,34.645,34.68,34.57,34.6701,3025,0
+XAUG.US,D,20250213,000000,34.71,34.7589,34.68,34.7589,6339,0
+XAUG.US,D,20250214,000000,34.76,34.76,34.745,34.75,2884,0
+XAUG.US,D,20250218,000000,34.75,34.7791,34.7401,34.7791,3506,0
+XAUG.US,D,20250219,000000,34.82,34.82,34.82,34.82,371,0
+XAUG.US,D,20250220,000000,34.7293,34.7849,34.7293,34.7849,328,0
+XAUG.US,D,20250221,000000,34.7024,34.7024,34.674,34.674,1001,0
+XAUG.US,D,20250224,000000,34.69,34.69,34.65,34.67,46476,0
+XAUG.US,D,20250225,000000,34.6,34.63,34.54,34.62,1828,0
+XAUG.US,D,20250226,000000,34.6269,34.6269,34.5978,34.5978,422,0
+XAUG.US,D,20250227,000000,34.62,34.63,34.4449,34.4449,3327,0
+XAUG.US,D,20250228,000000,34.49,34.5916,34.43,34.5916,19977,0
+XAUG.US,D,20250303,000000,34.61,34.61,34.33,34.35,2948,0
+XAUG.US,D,20250304,000000,34.17,34.35,34.17,34.2444,3612,0
+XAUG.US,D,20250305,000000,34.2,34.4285,34.2,34.4285,13082,0
+XAUG.US,D,20250306,000000,34.25,34.32,34.1631,34.1703,2167,0
+XAUG.US,D,20250307,000000,34.185,34.28,34.05,34.26,2754,0
+XAUG.US,D,20250310,000000,34.02,34.02,33.83,33.8859,1430,0
+XAUG.US,D,20250311,000000,33.85,33.86,33.65,33.8,22322,0
+XAUG.US,D,20250312,000000,33.79,33.98,33.79,33.8943,780,0
+XAUG.US,D,20250313,000000,33.87,33.87,33.6831,33.6831,2763,0
+XAUG.US,D,20250314,000000,33.88,34.0144,33.88,34.0144,8474,0
+XAUG.US,D,20250317,000000,34.1,34.1598,34.0999,34.1598,383,0
+XAUG.US,D,20250318,000000,33.95,33.98,33.95,33.9783,229,0
+XAUG.US,D,20250319,000000,34.12,34.21,34.12,34.1657,457,0
+XAUG.US,D,20250320,000000,34.25,34.25,34.1522,34.1522,394,0
+XAUG.US,D,20250321,000000,34.0399,34.1505,34.0399,34.1505,8550,0
+XAUG.US,D,20250324,000000,34.41,34.4476,34.36,34.4476,4471,0
+XAUG.US,D,20250325,000000,34.49,34.52,34.434,34.4647,191933,0
+XAUG.US,D,20250326,000000,34.5,34.5,34.2701,34.37,558375,0
+XAUG.US,D,20250327,000000,34.33,34.41,34.2699,34.2834,12998,0
+XAUG.US,D,20250328,000000,34.2,34.2,33.94,33.9723,11792,0
+XAUG.US,D,20250331,000000,33.87,34.1,33.87,34.1,4454,0
+XAUG.US,D,20250401,000000,33.9499,34.14,33.9499,34.09,1120,0
+XAUG.US,D,20250402,000000,34.04,34.26,34.04,34.2302,1376,0
+XAUG.US,D,20250403,000000,33.54,33.57,33.3697,33.3697,5147,0
+XAUG.US,D,20250404,000000,32.49,32.61,32.1845,32.1845,4355,0
+XAUG.US,D,20250407,000000,31.87,32.85,31.86,32.1524,23183,0
+XAUG.US,D,20250408,000000,32.815,32.8717,31.67,31.79,4543,0
+XAUG.US,D,20250409,000000,31.95,33.5599,31.673,33.517,14501,0
+XAUG.US,D,20250410,000000,33.03,33.08,32.35,32.8198,1784,0
+XAUG.US,D,20250411,000000,32.97,33.1807,32.75,33.1807,10989,0
+XAUG.US,D,20250414,000000,33.45,33.53,33.2642,33.4177,4461,0
+XAUG.US,D,20250415,000000,33.47,33.54,33.37,33.3968,4564,0
+XAUG.US,D,20250416,000000,33.3276,33.3276,32.9135,32.9698,8878,0
+XAUG.US,D,20250417,000000,33.04,33.15,33.0207,33.0207,283211,0
+XAUG.US,D,20250421,000000,32.82,32.82,32.42,32.6029,4062,0
+XAUG.US,D,20250422,000000,32.89,33.0391,32.88,33.0391,1189,0
+XAUG.US,D,20250423,000000,33.5766,33.577,33.3201,33.3655,4208,0
+XAUG.US,D,20250424,000000,33.49,33.71,33.49,33.6958,2047,0
+XAUG.US,D,20250425,000000,33.64,33.87,33.64,33.8422,13981,0
+XAUG.US,D,20250428,000000,33.85,33.8848,33.705,33.8848,8632,0
+XAUG.US,D,20250429,000000,33.9,33.9763,33.9,33.9763,2306,0
+XAUG.US,D,20250430,000000,33.6,34.0184,33.6,34.0184,2033,0
+XAUG.US,D,20250501,000000,34.1607,34.29,34.0501,34.1196,8796,0
+XAUG.US,D,20250502,000000,34.24,34.3999,34.24,34.3335,1887,0
+XAUG.US,D,20250505,000000,34.2401,34.3599,34.2401,34.2544,12536,0
+XAUG.US,D,20250506,000000,34.15,34.22,34.09,34.1463,5621,0
+XAUG.US,D,20250507,000000,34.1238,34.2038,34.07,34.2038,2693,0
+XAUG.US,D,20250508,000000,34.38,34.4795,34.307,34.307,2474,0
+XAUG.US,D,20250509,000000,34.3415,34.3415,34.27,34.3059,2246,0
+XAUG.US,D,20250512,000000,34.67,34.84,34.67,34.8193,11002,0
+XAUG.US,D,20250513,000000,34.88,34.99,34.88,34.9392,18428,0
+XAUG.US,D,20250514,000000,34.945,34.97,34.89,34.9455,1996,0
+XAUG.US,D,20250515,000000,34.8508,35.022,34.8508,34.9925,6023,0
+XAUG.US,D,20250516,000000,35,35.1199,35,35.0776,4909,0
+XAUG.US,D,20250519,000000,34.96,35.1294,34.85,35.0883,296061,0
+XAUG.US,D,20250520,000000,35.0101,35.1,34.95,35.03,5857,0
+XAUG.US,D,20250521,000000,35.04,35.05,34.86,34.8805,3963,0
+XAUG.US,D,20250522,000000,34.9109,34.92,34.8628,34.8628,1627,0
+XAUG.US,D,20250523,000000,34.7473,34.84,34.74,34.7509,3722,0
+XAUG.US,D,20250527,000000,35.03,35.0605,35.01,35.0575,2311,0
+XAUG.US,D,20250528,000000,35.05,35.0501,35.0038,35.0038,1427,0
+XAUG.US,D,20250529,000000,35.04,35.1,35.04,35.0533,2865,0
+XAUG.US,D,20250530,000000,35.055,35.0899,34.9101,35.0565,8320,0
+XAUG.US,D,20250602,000000,35.03,35.135,35.03,35.1274,1697,0
+XAUG.US,D,20250603,000000,35.19,35.212,35.15,35.212,1955,0
+XAUG.US,D,20250604,000000,35.2,35.28,35.2,35.28,1599,0
+XAUG.US,D,20250605,000000,35.3189,35.3189,35.1109,35.1575,1637,0
+XAUG.US,D,20250606,000000,35.31,35.3282,35.29,35.3,1608,0
+XAUG.US,D,20250609,000000,35.2501,35.37,35.2501,35.3223,5570,0
+XAUG.US,D,20250610,000000,35.38,35.41,35.28,35.3701,39563,0
+XAUG.US,D,20250611,000000,35.397,35.397,35.3515,35.3515,2531,0
+XAUG.US,D,20250612,000000,35.38,35.4399,35.38,35.3815,1556,0
+XAUG.US,D,20250613,000000,35.35,35.35,35.2408,35.2408,888,0
+XAUG.US,D,20250616,000000,35.37,35.42,35.37,35.3892,1587,0
+XAUG.US,D,20250617,000000,35.3973,35.3973,35.26,35.28,6829,0
+XAUG.US,D,20250618,000000,35.37,35.42,35.2701,35.2944,4824,0
+XAUG.US,D,20250620,000000,35.34,35.34,35.2981,35.2981,1522,0
+XAUG.US,D,20250623,000000,35.35,35.44,35.29,35.4021,3028,0
+XAUG.US,D,20250624,000000,35.515,35.562,35.46,35.5466,241222,0
+XAUG.US,D,20250625,000000,35.54,35.62,35.53,35.53,383278,0
+XAUG.US,D,20250630,000000,35.74,35.74,35.705,35.7213,461,0
+XAUG.US,D,20250701,000000,35.67,35.74,35.58,35.68,13012,0
+XAUG.US,D,20250702,000000,35.75,35.77,35.68,35.7347,2158,0
+XAUG.US,D,20250703,000000,35.8399,35.8399,35.7795,35.7795,2290,0
+XAUG.US,D,20250707,000000,35.77,35.77,35.72,35.745,3000,0
+XAUG.US,D,20250708,000000,35.785,35.785,35.7802,35.7802,546,0
+XAUG.US,D,20250709,000000,35.81,35.89,35.8,35.84,2074,0
+XAUG.US,D,20250710,000000,35.82,35.8629,35.82,35.8629,1593,0
+XAUG.US,D,20250711,000000,35.862,35.865,35.8117,35.8527,22155,0
+XAUG.US,D,20250714,000000,35.84,35.875,35.83,35.8684,2933,0
+XAUG.US,D,20250715,000000,35.86,35.92,35.8592,35.8629,2964,0
+XAUG.US,D,20250716,000000,35.85,35.8796,35.85,35.8796,3238,0
+XAUG.US,D,20250717,000000,35.9125,35.9197,35.89,35.9197,2386,0
+XAUG.US,D,20250718,000000,35.9118,35.94,35.91,35.935,5593,0
+XAUG.US,D,20250721,000000,35.94,36.02,35.94,35.9599,1040,0
+XAUG.US,D,20250722,000000,35.93,35.9697,35.93,35.9697,153,0
+XAUG.US,D,20250723,000000,35.97,36.01,35.97,35.9798,570,0
+XAUG.US,D,20250724,000000,35.98,36.0093,35.9601,36.0093,2050,0
+XAUG.US,D,20250729,000000,36.01,36.0499,35.95,36.0203,1823,0
+XAUG.US,D,20250730,000000,36.0299,36.0299,36.0105,36.0105,456,0
+XAUG.US,D,20250731,000000,36.03,36.04,36.0252,36.0252,901,0
+XAUG.US,D,20250801,000000,35.95,35.9917,35.95,35.9917,1631,0
+XAUG.US,D,20250804,000000,36.03,36.0509,36.03,36.0509,147,0
+XAUG.US,D,20250805,000000,36.04,36.06,36.04,36.045,821,0
+XAUG.US,D,20250806,000000,36.05,36.09,36.02,36.06,2537,0
+XAUG.US,D,20250807,000000,36.09,36.09,36.0401,36.0401,856,0
+XAUG.US,D,20250808,000000,36.06,36.0921,36.06,36.0921,862,0
+XAUG.US,D,20250811,000000,36.08,36.12,36.0601,36.0801,2654,0
+XAUG.US,D,20250812,000000,36.1199,36.1199,36.0705,36.095,449,0
+XAUG.US,D,20250813,000000,36.1399,36.1399,36.08,36.1001,12002,0
+XAUG.US,D,20250814,000000,36.1085,36.18,36.0701,36.11,18899,0
+XAUG.US,D,20250815,000000,36.14,36.17,36.1158,36.1332,22156,0
+XAUG.US,D,20250818,000000,36.2099,36.26,36.1414,36.19,40745,0
+XAUG.US,D,20250819,000000,36.19,36.209,36.0854,36.1099,23117,0
+XAUG.US,D,20250820,000000,36.02,36.1,35.98,36.065,13556,0
+XAUG.US,D,20250821,000000,36.07,36.07,35.9873,35.9935,13857,0
+XAUG.US,D,20250822,000000,36.11,36.315,36.11,36.2485,10674,0
+XAUG.US,D,20250825,000000,36.26,36.29,36.2,36.24,14269,0
+XAUG.US,D,20250826,000000,36.24,36.28,36.21,36.2688,4477,0
+XAUG.US,D,20250827,000000,36.29,36.31,36.245,36.31,14761,0
+XAUG.US,D,20250828,000000,36.29,36.4,36.29,36.33,6432,0
+XAUG.US,D,20250829,000000,36.35,36.35,36.2201,36.2819,75476,0
+XAUG.US,D,20250902,000000,36.11,36.1723,36.055,36.1723,5934,0
+XAUG.US,D,20250903,000000,36.25,36.2597,36.22,36.2597,6562,0
+XAUG.US,D,20250904,000000,36.298,36.41,36.19,36.405,7680,0
+XAUG.US,D,20250905,000000,36.5,36.5,36.31,36.3644,5349,0
+XAUG.US,D,20250908,000000,36.45,36.47,36.42,36.47,7399,0
+XAUG.US,D,20250909,000000,36.427,36.46,36.4,36.4454,5621,0
+XAUG.US,D,20250910,000000,36.4901,36.56,36.455,36.4651,15284,0
+XAUG.US,D,20250911,000000,36.5694,36.603,36.55,36.5903,3537,0
+XAUG.US,D,20250912,000000,36.53,36.58,36.53,36.5724,3666,0
+XAUG.US,D,20250915,000000,36.64,36.74,36.61,36.6195,4643,0
+XAUG.US,D,20250916,000000,36.61,36.6265,36.61,36.6265,2276,0
+XAUG.US,D,20250917,000000,36.62,36.62,36.5899,36.6123,10733,0
+XAUG.US,D,20250919,000000,36.67,36.6969,36.67,36.6915,13173,0
+XAUG.US,D,20250922,000000,36.71,36.7202,36.71,36.7202,2891,0
+XAUG.US,D,20250923,000000,36.711,36.711,36.635,36.6377,1260,0
+XAUG.US,D,20250924,000000,36.605,36.65,36.595,36.6103,2716,0
+XAUG.US,D,20250925,000000,36.55,36.6,36.54,36.583,5684,0
+XAUG.US,D,20250926,000000,36.62,36.6775,36.5704,36.6633,1990,0
+XAUG.US,D,20250929,000000,36.6803,36.6871,36.6803,36.6871,661,0
+XAUG.US,D,20250930,000000,36.67,36.7456,36.67,36.7456,3724,0
+XAUG.US,D,20251001,000000,36.795,36.8,36.775,36.775,1953,0
+XAUG.US,D,20251002,000000,36.75,36.7644,36.75,36.7644,292,0
+XAUG.US,D,20251003,000000,36.82,36.8206,36.77,36.7736,3663,0
+XAUG.US,D,20251006,000000,36.8,36.85,36.8,36.8423,6042,0
+XAUG.US,D,20251007,000000,36.81,36.81,36.75,36.75,2280,0
+XAUG.US,D,20251008,000000,36.8,36.8399,36.8,36.8399,1637,0
+XAUG.US,D,20251009,000000,36.78,36.8134,36.76,36.8134,4353,0
+XAUG.US,D,20251010,000000,36.83,36.835,36.4543,36.4543,4004,0
+XAUG.US,D,20251013,000000,36.62,36.6983,36.62,36.6983,772,0
+XAUG.US,D,20251014,000000,36.58,36.7,36.58,36.6635,1243,0
+XAUG.US,D,20251015,000000,36.75,36.8325,36.66,36.6715,20983,0
+XAUG.US,D,20251016,000000,36.65,36.65,36.545,36.5518,529,0
+XAUG.US,D,20251017,000000,36.59,36.7056,36.59,36.7056,1362,0
+XAUG.US,D,20251020,000000,36.77,36.8767,36.77,36.8767,2162,0
+XAUG.US,D,20251021,000000,36.919,36.919,36.855,36.895,926,0
+XAUG.US,D,20251022,000000,36.7962,36.8124,36.7962,36.8124,313,0
+XAUG.US,D,20251023,000000,36.86,36.9001,36.86,36.9001,391,0
+XAUG.US,D,20251024,000000,37.002,37.002,36.97,36.9914,3236,0
+XAUG.US,D,20251027,000000,37.05,37.0942,37.04,37.0942,1042,0
+XAUG.US,D,20251028,000000,37.05,37.1115,37.04,37.083,816,0
+XAUG.US,D,20251029,000000,37.0511,37.0511,37.01,37.041,1309,0
+XAUG.US,D,20251030,000000,36.99,36.99,36.9427,36.9427,330,0
+XAUG.US,D,20251031,000000,36.96,36.9704,36.91,36.9704,901,0
+XAUG.US,D,20251103,000000,36.94,37.0039,36.94,37.0039,419,0
+XAUG.US,D,20251104,000000,36.83,36.8631,36.83,36.8631,141,0
+XAUG.US,D,20251105,000000,36.87,36.9536,36.87,36.9347,549,0
+XAUG.US,D,20251106,000000,36.77,36.8038,36.77,36.8038,173,0
+XAUG.US,D,20251107,000000,36.72,36.8134,36.685,36.8134,3796,0
+XAUG.US,D,20251110,000000,36.93,37.0184,36.93,37.0184,198,0
+XAUG.US,D,20251111,000000,36.95,37.04,36.95,37.0257,541,0
+XAUG.US,D,20251112,000000,36.98,37.05,36.98,37.0264,5009,0
+XAUG.US,D,20251114,000000,36.7,36.84,36.6,36.83,3967,0
+XAUG.US,D,20251117,000000,36.66,36.6971,36.66,36.6971,4638,0
+XAUG.US,D,20251118,000000,36.52,36.6012,36.52,36.6012,2199,0
+XAUG.US,D,20251119,000000,36.61,36.62,36.61,36.62,547,0
+XAUG.US,D,20251120,000000,36.44,36.44,36.4225,36.4225,230,0
+XAUG.US,D,20251121,000000,36.6185,36.6185,36.5738,36.5738,231,0
+XAUG.US,D,20251124,000000,36.6955,36.8402,36.6955,36.8402,420,0
+XAUG.US,D,20251125,000000,36.77,36.948,36.77,36.948,791,0
+XAUG.US,D,20251126,000000,37.04,37.0563,37.02,37.0563,3380,0
+XAUG.US,D,20251128,000000,37.07,37.1339,37.06,37.1339,2248,0
+XAUG.US,D,20251201,000000,37.08,37.1,37.0576,37.0711,1806,0
+XAUG.US,D,20251202,000000,37.15,37.16,37.0801,37.1249,2689,0
+XAUG.US,D,20251203,000000,37.1605,37.19,37.15,37.1584,5891,0
+XAUG.US,D,20251205,000000,37.18,37.2211,37.1701,37.2211,1401,0
+XAUG.US,D,20251208,000000,37.1811,37.1811,37.1698,37.1698,1520,0
+XAUG.US,D,20251209,000000,37.195,37.195,37.178,37.178,727,0
+XAUG.US,D,20251210,000000,37.23,37.2626,37.23,37.262,550,0
+XAUG.US,D,20251211,000000,37.15,37.27,37.15,37.27,609,0
+XAUG.US,D,20251212,000000,37.17,37.2069,37.17,37.2069,164,0
+XAUG.US,D,20251215,000000,37.2094,37.27,37.2089,37.2089,1230,0
+XAUG.US,D,20251216,000000,37.1116,37.2018,37.09,37.2018,733,0
+XAUG.US,D,20251217,000000,37.23,37.23,37.05,37.0604,975,0
+XAUG.US,D,20251218,000000,37.22,37.22,37.17,37.1911,6480,0
+XAUG.US,D,20251219,000000,37.31,37.32,37.31,37.3169,990,0
+XAUG.US,D,20251222,000000,37.4,37.4206,37.4,37.4206,604,0
+XAUG.US,D,20251223,000000,37.39,37.5,37.39,37.5,470,0
+XAUG.US,D,20251229,000000,37.51,37.51,37.4768,37.4768,202,0
+XAUG.US,D,20251230,000000,37.51,37.51,37.4991,37.4991,467,0
+XAUG.US,D,20251231,000000,37.43,37.4358,37.43,37.4358,194,0
+XAUG.US,D,20260102,000000,37.4,37.4258,37.4,37.4258,1595,0
+XAUG.US,D,20260105,000000,37.5999,37.5999,37.5202,37.5202,1777,0
+XAUG.US,D,20260109,000000,37.6124,37.6124,37.61,37.6104,812,0
+XAUG.US,D,20260112,000000,37.4901,37.69,37.4901,37.6302,1015,0
+XAUG.US,D,20260113,000000,37.61,37.6202,37.605,37.6202,450,0
+XAUG.US,D,20260114,000000,37.4801,37.5357,37.4801,37.5357,1095,0
+XAUG.US,D,20260116,000000,37.57,37.62,37.54,37.6102,1162,0
+XAUG.US,D,20260120,000000,37.34,37.47,37.34,37.3532,1884,0
+XAUG.US,D,20260121,000000,37.35,37.52,37.32,37.4802,2113,0
+XAUG.US,D,20260122,000000,37.65,37.65,37.58,37.6101,2305,0
+XAUG.US,D,20260123,000000,37.62,37.6212,37.58,37.6212,1415,0
+XAUG.US,D,20260126,000000,37.58,37.688,37.58,37.6695,1187,0
+XAUG.US,D,20260127,000000,37.61,37.71,37.61,37.7,2185,0
+XAUG.US,D,20260128,000000,37.67,37.6892,37.67,37.6892,836,0
+XAUG.US,D,20260129,000000,37.67,37.68,37.66,37.6734,810,0
+XAUG.US,D,20260130,000000,37.67,37.68,37.6,37.6342,1401,0
+XAUG.US,D,20260202,000000,37.72,37.75,37.71,37.71,521,0
+XAUG.US,D,20260203,000000,37.6801,37.7,37.609,37.6248,895,0
+XAUG.US,D,20260204,000000,37.59,37.59,37.5749,37.5749,211,0
+XAUG.US,D,20260205,000000,37.773,37.773,37.4109,37.4109,746,0
+XAUG.US,D,20260206,000000,37.61,37.6811,37.61,37.6811,1446,0
+XAUG.US,D,20260209,000000,37.75,37.77,37.72,37.7393,1817,0
+XAUG.US,D,20260210,000000,37.68,37.7009,37.68,37.7009,1143,0
+XAUG.US,D,20260211,000000,37.73,37.73,37.68,37.7134,1025,0
+XAUG.US,D,20260212,000000,37.56,37.56,37.5171,37.5171,1114,0
+XAUG.US,D,20260213,000000,37.55,37.56,37.5327,37.5327,1149,0
+XAUG.US,D,20260217,000000,37.515,37.61,37.515,37.5764,1469,0
+XAUG.US,D,20260218,000000,37.63,37.68,37.615,37.615,1048,0
diff --git a/daily/us/nyse etfs/2/xes.us.txt b/daily/us/nyse etfs/2/xes.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7bddbcdde729345fd46e280efc54e1d2484aee84
--- /dev/null
+++ b/daily/us/nyse etfs/2/xes.us.txt	
@@ -0,0 +1,4945 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XES.US,D,20060622,000000,247.383,247.552,243.74,245.906,2788.0463541972,0
+XES.US,D,20060623,000000,253.409,253.409,253.409,253.409,378.82153913966,0
+XES.US,D,20060626,000000,251.205,251.205,250.775,250.775,250.54334599184,0
+XES.US,D,20060627,000000,256.972,258.538,252.083,252.172,7169.5483889024,0
+XES.US,D,20060628,000000,254.357,254.896,251.983,254.806,2318.0270371165,0
+XES.US,D,20060629,000000,258.368,263.348,257.83,263.248,2581.5986370999,0
+XES.US,D,20060630,000000,267.01,269.155,263.607,269.155,8041.439232954,0
+XES.US,D,20060703,000000,270.393,273.735,270.393,273.735,296.64332165434,0
+XES.US,D,20060705,000000,269.405,272.767,267.259,272.767,1606.4839344997,0
+XES.US,D,20060706,000000,272.497,272.497,267.319,268.397,1515.2861565586,0
+XES.US,D,20060707,000000,269.405,270.393,261.672,262.1,1664.6099907698,0
+XES.US,D,20060710,000000,262.55,265.094,260.893,262.02,2867.2180515306,0
+XES.US,D,20060711,000000,262.729,267.509,262.46,267.509,2352.1009321714,0
+XES.US,D,20060712,000000,266.67,268.107,265.682,267.09,6126.2858961924,0
+XES.US,D,20060713,000000,264.236,265.433,260.514,260.972,3211.9656956154,0
+XES.US,D,20060714,000000,262.988,263.168,256.373,261.492,6734.6051402606,0
+XES.US,D,20060717,000000,259.895,259.895,250.465,251.205,905.96473910649,0
+XES.US,D,20060718,000000,253.888,253.888,246.504,247.013,928.01255355377,0
+XES.US,D,20060719,000000,250.705,252.411,250.365,251.045,2341.0770249477,0
+XES.US,D,20060720,000000,253.309,253.309,244.518,244.778,5817.6164939305,0
+XES.US,D,20060721,000000,238.751,239.978,235.728,235.728,724.5713566084,0
+XES.US,D,20060724,000000,241.774,243.381,241.774,243.381,1044.264666094,0
+XES.US,D,20060725,000000,246.504,251.983,246.504,251.983,2409.2248150575,0
+XES.US,D,20060726,000000,251.045,260.444,250.555,259.646,4278.2781761566,0
+XES.US,D,20060727,000000,261.492,262.988,256.373,256.712,1528.3144105502,0
+XES.US,D,20060728,000000,256.133,256.712,252.491,256.712,1984.3033002554,0
+XES.US,D,20060731,000000,261.322,262.988,259.137,262.37,700.51919539318,0
+XES.US,D,20060801,000000,261.672,265.433,261.672,265.433,791.71697333421,0
+XES.US,D,20060802,000000,268.477,270.921,263.248,265.334,997.16251704751,0
+XES.US,D,20060803,000000,260.893,262.46,259.226,261.762,757.64307827932,0
+XES.US,D,20060804,000000,259.816,259.816,255.155,255.155,1823.9555588206,0
+XES.US,D,20060807,000000,259.726,259.726,255.395,258.119,68.14779010978,0
+XES.US,D,20060808,000000,257.061,259.646,254.806,254.806,1549.3600516135,0
+XES.US,D,20060809,000000,255.864,258.538,254.537,254.537,5117.0972985373,0
+XES.US,D,20060810,000000,251.483,253.469,251.115,253.469,481.04322430433,0
+XES.US,D,20060811,000000,253.469,253.469,250.097,251.115,447.97150263341,0
+XES.US,D,20060814,000000,247.103,247.103,245.466,245.726,1226.660221976,0
+XES.US,D,20060815,000000,246.235,248.849,246.065,248.779,643.39531250704,0
+XES.US,D,20060816,000000,253.12,253.809,250.465,252.321,1125.4407101953,0
+XES.US,D,20060817,000000,248.171,248.699,246.764,246.764,2167.7010295214,0
+XES.US,D,20060818,000000,250.705,252.681,248.071,252.681,563.22144178965,0
+XES.US,D,20060821,000000,254.267,254.637,253.469,254.637,423.91934141819,0
+XES.US,D,20060822,000000,255.335,256.283,254.986,255.684,974.11252921627,0
+XES.US,D,20060823,000000,254.267,254.267,249.388,250.465,2121.6010538589,0
+XES.US,D,20060824,000000,249.837,250.875,249.388,250.875,712.54527600079,0
+XES.US,D,20060825,000000,256.972,256.972,253.639,255.335,620.34532467579,0
+XES.US,D,20060828,000000,252.491,252.491,248.599,248.599,273.59333382309,0
+XES.US,D,20060829,000000,246.315,249.917,246.315,249.917,458.99540985705,0
+XES.US,D,20060830,000000,248.51,248.51,244.429,247.472,3625.8633031939,0
+XES.US,D,20060831,000000,246.943,251.045,246.943,248.331,192.41728972173,0
+XES.US,D,20060901,000000,251.483,253.719,250.465,253.719,331.71939009319,0
+XES.US,D,20060905,000000,257.83,259.396,257.41,258.898,470.01931708069,0
+XES.US,D,20060906,000000,256.622,256.782,249.917,249.917,12516.143392368,0
+XES.US,D,20060907,000000,249.289,250.177,247.013,250.177,4107.9087008822,0
+XES.US,D,20060908,000000,245.466,245.466,243.291,243.291,137.29775360353,0
+XES.US,D,20060911,000000,239.08,239.08,232.305,232.305,354.76937792444,0
+XES.US,D,20060912,000000,233.063,233.503,228.055,229.841,228.49553154456,0
+XES.US,D,20060913,000000,233.503,236.326,232.844,236.326,240.52161215216,0
+XES.US,D,20060914,000000,235.828,236.736,229.331,229.331,643.39531250704,0
+XES.US,D,20060915,000000,228.463,230.809,228.463,229.481,597.29533684454,0
+XES.US,D,20060918,000000,232.844,234.5,230.459,234.5,114.24776577228,0
+XES.US,D,20060919,000000,236.157,236.157,228.194,229.931,575.24752239726,0
+XES.US,D,20060920,000000,229.671,230.809,223.325,223.325,847.83868283638,0
+XES.US,D,20060921,000000,223.933,227.157,223.933,226.917,102.22168516467,0
+XES.US,D,20060922,000000,226.677,226.677,223.245,223.843,240.52161215216,0
+XES.US,D,20060925,000000,221.658,224.722,217.488,223.933,1088.3602949885,0
+XES.US,D,20060926,000000,225.41,229.151,220.54,227.775,1136.464617419,0
+XES.US,D,20060927,000000,229.931,232.665,228.463,231.137,10383.518431286,0
+XES.US,D,20060928,000000,232.155,235.648,231.876,232.225,1893.1055223143,0
+XES.US,D,20060929,000000,231.507,234.231,231.507,233.682,114.24776577228,0
+XES.US,D,20061002,000000,234.5,234.5,227.595,227.595,506.09755890351,0
+XES.US,D,20061003,000000,221.299,221.299,217.258,217.558,1444.131846297,0
+XES.US,D,20061004,000000,219.114,220.63,213.716,220.63,836.81477561274,0
+XES.US,D,20061005,000000,227.336,227.336,223.484,226.917,2352.1009321714,0
+XES.US,D,20061006,000000,225.939,226.917,222.716,225.769,1996.329380863,0
+XES.US,D,20061009,000000,228.883,229.581,222.716,223.325,1834.9794660442,0
+XES.US,D,20061010,000000,222.207,230.099,222.207,228.373,1640.5578295546,0
+XES.US,D,20061011,000000,227.955,227.955,222.466,224.103,1504.262249335,0
+XES.US,D,20061012,000000,226.229,229.231,226.129,229.231,1811.929478213,0
+XES.US,D,20061013,000000,232.974,235.648,232.065,232.974,1101.3885489801,0
+XES.US,D,20061016,000000,234.331,240.468,234.331,240.468,1066.3124805413,0
+XES.US,D,20061017,000000,240.468,240.468,235.179,237.684,746.61917105568,0
+XES.US,D,20061018,000000,238.821,238.821,233.323,234.57,9175.8995036051,0
+XES.US,D,20061019,000000,237.963,243.57,236.905,243.57,5931.8642597028,0
+XES.US,D,20061020,000000,244.518,244.518,238.562,239.55,2087.527158804,0
+XES.US,D,20061023,000000,236.736,242.124,236.067,238.232,3876.4066491857,0
+XES.US,D,20061024,000000,237.963,246.584,237.963,245.826,1170.5385124739,0
+XES.US,D,20061025,000000,245.187,253.209,244.778,250.955,9923.5208480447,0
+XES.US,D,20061026,000000,253.209,253.888,249.209,250.655,5540.0144665715,0
+XES.US,D,20061027,000000,251.733,251.733,245.546,245.636,1101.3885489801,0
+XES.US,D,20061030,000000,243.64,245.377,241.964,242.782,882.91475127524,0
+XES.US,D,20061031,000000,241.694,244.169,238.821,244.169,781.69523949453,0
+XES.US,D,20061101,000000,244.518,244.938,240.388,242.224,8269.9347644986,0
+XES.US,D,20061102,000000,239.978,244.518,238.652,241.774,1882.0816150907,0
+XES.US,D,20061103,000000,244.339,248.699,244.339,248.699,181.39338249809,0
+XES.US,D,20061106,000000,249.049,252.591,247.971,252.172,1032.2385854864,0
+XES.US,D,20061107,000000,252.961,252.961,248.779,251.045,25181.610618948,0
+XES.US,D,20061108,000000,252.241,256.972,250.875,256.712,2708.8746568638,0
+XES.US,D,20061109,000000,258.898,262.988,256.972,258.448,4933.6995692713,0
+XES.US,D,20061110,000000,255.235,255.395,252.083,253.719,1504.262249335,0
+XES.US,D,20061113,000000,255.235,255.235,251.893,252.771,2212.7988317999,0
+XES.US,D,20061114,000000,254.078,255.155,252.871,254.896,563.22144178965,0
+XES.US,D,20061115,000000,257.231,260.972,256.133,259.137,2318.0270371165,0
+XES.US,D,20061116,000000,260.972,261.062,251.293,251.893,1294.8080120858,0
+XES.US,D,20061117,000000,247.881,253.569,247.103,253.12,963.08862199262,0
+XES.US,D,20061120,000000,250.955,254.986,249.388,254.357,1182.5645930815,0
+XES.US,D,20061121,000000,256.283,258.898,256.283,258.628,928.01255355377,0
+XES.US,D,20061122,000000,258.708,259.137,253.409,258.628,1664.6099907698,0
+XES.US,D,20061124,000000,259.137,260.074,257.59,257.59,643.39531250704,0
+XES.US,D,20061127,000000,259.137,259.137,253.888,254.537,1055.2885733176,0
+XES.US,D,20061128,000000,256.133,259.726,255.684,258.448,2087.527158804,0
+XES.US,D,20061129,000000,260.444,267.938,260.354,267.938,1870.0555344831,0
+XES.US,D,20061130,000000,268.646,270.393,265.004,270.303,5391.6928057444,0
+XES.US,D,20061201,000000,268.646,272.259,263.966,272.259,1664.6099907698,0
+XES.US,D,20061204,000000,270.393,270.393,267.09,269.405,1595.460027276,0
+XES.US,D,20061205,000000,270.482,272.159,266.571,269.225,1330.8862539086,0
+XES.US,D,20061206,000000,268.716,273.257,267.598,271.271,2041.4271831415,0
+XES.US,D,20061207,000000,270.572,270.761,267.259,268.716,2501.4247663825,0
+XES.US,D,20061208,000000,272.339,273.985,270.213,271.689,563.22144178965,0
+XES.US,D,20061211,000000,269.843,272.059,268.297,270.841,1193.5885003051,0
+XES.US,D,20061212,000000,270.841,272.677,267.758,270.023,791.71697333421,0
+XES.US,D,20061213,000000,271.011,273.815,270.921,273.027,1020.2125048788,0
+XES.US,D,20061214,000000,276.06,277.637,274.573,276.819,27521.685470511,0
+XES.US,D,20061215,000000,278.485,278.485,273.177,275.082,7928.1936405657,0
+XES.US,D,20061218,000000,273.445,273.445,263.418,263.796,5036.9234278199,0
+XES.US,D,20061219,000000,261.672,268.806,260.704,268.197,3315.189554164,0
+XES.US,D,20061220,000000,268.646,268.646,262.55,263.876,2178.724936745,0
+XES.US,D,20061221,000000,263.418,263.876,259.306,261.232,2742.9485519186,0
+XES.US,D,20061222,000000,260.444,260.514,257.59,259.306,1572.4100394448,0
+XES.US,D,20061226,000000,257.41,260.604,253.988,256.622,3876.4066491857,0
+XES.US,D,20061227,000000,255.335,259.137,255.075,259.137,2087.527158804,0
+XES.US,D,20061228,000000,259.566,259.726,257.83,258.368,7308.8504892739,0
+XES.US,D,20061229,000000,257.321,257.321,254.896,255.954,1917.1576835295,0
+XES.US,D,20070103,000000,248.849,248.849,241.964,243.93,9522.6514944578,0
+XES.US,D,20070104,000000,239.898,241.615,237.174,237.684,5105.0712179297,0
+XES.US,D,20070105,000000,237.863,239.55,235.358,237.354,2053.4532637491,0
+XES.US,D,20070108,000000,242.224,242.872,238.232,239.46,2913.3180271931,0
+XES.US,D,20070109,000000,235.358,238.472,233.872,237.514,1317.8579999171,0
+XES.US,D,20070110,000000,237.354,237.594,234.919,236.646,4417.5802765281,0
+XES.US,D,20070111,000000,238.751,240.388,232.974,233.413,1528.3144105502,0
+XES.US,D,20070112,000000,233.682,240.826,233.682,240.657,3786.2110446287,0
+XES.US,D,20070116,000000,240.068,240.826,236.576,238.132,2143.6488683062,0
+XES.US,D,20070117,000000,237.963,242.124,237.963,241.096,2212.7988317999,0
+XES.US,D,20070118,000000,241.276,243.042,236.646,237.085,9453.501530964,0
+XES.US,D,20070119,000000,238.302,244.778,238.302,244.698,8330.0651675366,0
+XES.US,D,20070122,000000,246.853,246.943,242.682,244.169,6308.6814520745,0
+XES.US,D,20070123,000000,247.193,251.633,247.193,250.875,3900.4588104009,0
+XES.US,D,20070124,000000,249.837,251.115,246.315,251.115,6285.6314642432,0
+XES.US,D,20070125,000000,249.388,249.997,244.339,244.429,4267.254268933,0
+XES.US,D,20070126,000000,245.187,246.764,244.618,245.466,2524.4747542138,0
+XES.US,D,20070129,000000,246.584,247.781,243.042,244.259,1823.9555588206,0
+XES.US,D,20070130,000000,246.315,252.411,246.315,251.553,2444.3008834964,0
+XES.US,D,20070131,000000,249.487,254.537,249.487,253.888,15305.191919949,0
+XES.US,D,20070201,000000,255.485,255.684,251.393,254.357,3177.8918005605,0
+XES.US,D,20070202,000000,255.684,258.628,252.172,257.061,23966.976477579,0
+XES.US,D,20070205,000000,259.396,262.46,258.269,259.226,4657.0997152963,0
+XES.US,D,20070206,000000,260.704,262.988,257.83,260.514,4899.6256742164,0
+XES.US,D,20070207,000000,260.074,262.1,256.562,258.708,4899.6256742164,0
+XES.US,D,20070208,000000,258.708,261.412,256.133,261.322,78364.947759328,0
+XES.US,D,20070209,000000,261.322,261.322,257.83,259.306,3084.6896758515,0
+XES.US,D,20070212,000000,256.972,257.66,254.447,255.485,5823.6295342343,0
+XES.US,D,20070213,000000,258.269,260.174,257.231,258.708,5028.9060407482,0
+XES.US,D,20070214,000000,260.893,261.492,257.75,259.895,4839.4952711783,0
+XES.US,D,20070215,000000,256.972,257.59,255.235,256.872,2178.724936745,0
+XES.US,D,20070216,000000,256.782,258.368,256.053,256.562,3027.5657929654,0
+XES.US,D,20070220,000000,254.357,255.784,253.309,255.485,2524.4747542138,0
+XES.US,D,20070221,000000,254.078,259.726,253.719,259.726,1917.1576835295,0
+XES.US,D,20070222,000000,259.816,263.697,258.628,263.248,1907.1359496899,0
+XES.US,D,20070223,000000,264.575,265.174,262.2,262.63,1572.4100394448,0
+XES.US,D,20070226,000000,266.491,267.598,264.306,265.603,2277.9401017578,0
+XES.US,D,20070227,000000,259.306,263.168,251.293,256.283,5185.2450886471,0
+XES.US,D,20070228,000000,255.485,258.269,254.267,255.684,1721.7338736559,0
+XES.US,D,20070301,000000,251.293,258.798,250.555,256.712,3545.6894324765,0
+XES.US,D,20070302,000000,255.235,257.41,250.465,252.321,1917.1576835295,0
+XES.US,D,20070305,000000,250.365,252.321,248.779,249.577,2258.8988074624,0
+XES.US,D,20070306,000000,252.083,255.684,251.733,254.537,2581.5986370999,0
+XES.US,D,20070307,000000,254.806,262.818,254.806,260.074,2801.0746081887,0
+XES.US,D,20070308,000000,264.306,264.306,259.816,261.322,4141.9825959371,0
+XES.US,D,20070309,000000,262.37,263.697,259.646,261.672,13779.884029551,0
+XES.US,D,20070312,000000,260.444,262.02,258.368,261.322,3361.2895298265,0
+XES.US,D,20070313,000000,262.1,264.485,257.061,257.49,3257.0634978939,0
+XES.US,D,20070314,000000,258.977,261.93,255.954,261.062,4944.7234764949,0
+XES.US,D,20070315,000000,261.062,263.697,259.895,260.972,3051.6179541806,0
+XES.US,D,20070316,000000,261.232,262.02,258.708,259.816,3144.8200788895,0
+XES.US,D,20070319,000000,264.914,267.319,263.078,267.09,2524.4747542138,0
+XES.US,D,20070320,000000,267.319,267.758,261.492,264.854,4497.7541472455,0
+XES.US,D,20070321,000000,266.571,273.735,266.571,270.393,2409.2248150575,0
+XES.US,D,20070322,000000,274.085,275.172,272.339,274.403,7135.4744938475,0
+XES.US,D,20070323,000000,276.249,277.008,273.735,275.801,4429.6063571357,0
+XES.US,D,20070326,000000,278.485,278.485,273.027,277.806,2466.3486979437,0
+XES.US,D,20070327,000000,277.367,277.367,274.673,276.319,3922.5066248482,0
+XES.US,D,20070328,000000,276.409,276.409,272.927,273.915,4188.0825715996,0
+XES.US,D,20070329,000000,274.913,278.305,273.735,276.819,2478.3747785513,0
+XES.US,D,20070330,000000,276.908,276.908,273.257,273.345,5174.2211814234,0
+XES.US,D,20070402,000000,274.085,277.946,271.969,277.946,2330.0531177241,0
+XES.US,D,20070403,000000,275.701,278.395,274.573,277.716,2341.0770249477,0
+XES.US,D,20070404,000000,275.082,278.485,275.003,278.485,5634.2187646644,0
+XES.US,D,20070405,000000,279.802,280.57,279.552,279.802,2455.32479072,0
+XES.US,D,20070409,000000,279.642,282.985,278.205,278.485,92787.224928001,0
+XES.US,D,20070410,000000,279.463,284.412,279.463,284.412,4761.3257472289,0
+XES.US,D,20070411,000000,284.072,289.052,281.918,281.918,7364.9721987761,0
+XES.US,D,20070412,000000,283.074,288.603,281.918,288.533,1907.1359496899,0
+XES.US,D,20070413,000000,288.343,289.471,286.418,288.772,23095.085633528,0
+XES.US,D,20070416,000000,289.561,290.977,286.966,289.92,20694.880378926,0
+XES.US,D,20070417,000000,292.085,292.085,286.418,287.326,21213.004018437,0
+XES.US,D,20070418,000000,283.394,285.02,282.985,284.232,16473.726085656,0
+XES.US,D,20070419,000000,280.83,282.176,279.303,279.303,5690.3404741666,0
+XES.US,D,20070420,000000,283.474,283.834,280.4,283.134,8235.8608694437,0
+XES.US,D,20070423,000000,282.985,286.058,282.985,282.985,5231.3450643096,0
+XES.US,D,20070424,000000,283.834,285.868,282.176,284.232,4922.6756620476,0
+XES.US,D,20070425,000000,287.475,294.201,287.056,292.455,3614.8393959702,0
+XES.US,D,20070426,000000,292.634,294.809,289.73,293.751,2478.3747785513,0
+XES.US,D,20070427,000000,292.554,298.881,292.554,295.927,2489.3986857749,0
+XES.US,D,20070430,000000,298.262,298.801,290.459,290.459,7181.57446951,0
+XES.US,D,20070501,000000,291.307,293.333,287.575,292.723,2879.2441321382,0
+XES.US,D,20070502,000000,293.751,295.857,292.554,295.767,2455.32479072,0
+XES.US,D,20070503,000000,295.229,299.499,294.899,297.843,5795.5686794832,0
+XES.US,D,20070504,000000,299.938,303.36,296.975,298.611,2822.1202492521,0
+XES.US,D,20070507,000000,297.503,298.701,296.735,298.192,2212.7988317999,0
+XES.US,D,20070508,000000,295.577,296.805,292.085,296.805,4600.9780057941,0
+XES.US,D,20070509,000000,295.229,298.192,292.634,298.192,7193.6005501176,0
+XES.US,D,20070510,000000,296.975,298.042,291.457,291.626,8305.0108329374,0
+XES.US,D,20070511,000000,294.391,300.816,293.572,299.669,82634.206375028,0
+XES.US,D,20070514,000000,302.752,302.752,298.262,300.387,9292.1516161453,0
+XES.US,D,20070515,000000,300.218,304.398,299.05,300.457,7078.3506109614,0
+XES.US,D,20070516,000000,301.435,301.974,296.197,301.794,6930.0289501342,0
+XES.US,D,20070517,000000,301.704,309.547,301.435,307.082,7594.4699037046,0
+XES.US,D,20070518,000000,309.617,312.321,308.849,312.321,9487.5754260189,0
+XES.US,D,20070521,000000,312.651,318.249,311.453,314.855,11039.941997784,0
+XES.US,D,20070522,000000,313.977,316.093,310.146,310.146,12528.169472976,0
+XES.US,D,20070523,000000,312.561,316.243,311.104,311.104,4497.7541472455,0
+XES.US,D,20070524,000000,312.74,314.317,301.704,303.5,11725.428592418,0
+XES.US,D,20070525,000000,307.95,308.22,305.516,308.14,5414.7427935756,0
+XES.US,D,20070529,000000,307.432,308.948,304.888,306.454,5243.3711449172,0
+XES.US,D,20070530,000000,306.044,313.629,305.866,313.439,6688.5051645981,0
+XES.US,D,20070531,000000,312.471,317.381,311.613,313.169,7836.9958626247,0
+XES.US,D,20070601,000000,314.855,315.993,313.169,314.317,3545.6894324765,0
+XES.US,D,20070604,000000,316.861,322.07,315.385,321.741,8041.439232954,0
+XES.US,D,20070605,000000,319.905,320.953,317.021,319.585,7801.9197941858,0
+XES.US,D,20070606,000000,316.313,317.381,312.93,312.93,12322.723929262,0
+XES.US,D,20070607,000000,315.015,316.313,307.242,308.22,3741.1132423501,0
+XES.US,D,20070608,000000,304.798,308.948,304.308,306.554,8696.8606260687,0
+XES.US,D,20070611,000000,310.705,315.105,309.388,314.227,5668.2926597193,0
+XES.US,D,20070612,000000,312.042,312.471,306.734,306.734,5657.2687524957,0
+XES.US,D,20070613,000000,310.515,317.101,310.515,315.913,5772.5186916519,0
+XES.US,D,20070614,000000,320.603,323.477,320.603,322.579,5391.6928057444,0
+XES.US,D,20070615,000000,326.51,327.328,324.784,324.784,6446.981379062,0
+XES.US,D,20070618,000000,324.964,327.758,324.176,327.248,11391.704855557,0
+XES.US,D,20070619,000000,324.964,330.961,324.265,326.78,6780.7051159231,0
+XES.US,D,20070620,000000,329.144,330.292,320.703,320.953,81016.698533305,0
+XES.US,D,20070621,000000,323.218,329.054,321.371,328.716,10210.14243586,0
+XES.US,D,20070622,000000,328.436,329.744,323.906,329.424,8833.1562062882,0
+XES.US,D,20070625,000000,323.018,328.176,321.741,323.218,13604.503687357,0
+XES.US,D,20070626,000000,321.032,321.561,316.163,317.829,7825.971955401,0
+XES.US,D,20070627,000000,313.439,323.307,313.439,322.838,10622.03569667,0
+XES.US,D,20070628,000000,325.842,326.181,318.328,319.027,8235.8608694437,0
+XES.US,D,20070629,000000,322.768,325.054,319.745,319.905,17437.816881032,0
+XES.US,D,20070702,000000,322.928,325.992,320.863,325.992,7422.0960816622,0
+XES.US,D,20070703,000000,326.181,328.366,326.181,327.498,2293.9748759013,0
+XES.US,D,20070705,000000,329.144,331.47,325.054,329.054,8052.4631401777,0
+XES.US,D,20070706,000000,331.41,334.104,331.41,332.547,5299.4928544194,0
+XES.US,D,20070709,000000,334.822,334.822,332.098,333.076,4153.0065031607,0
+XES.US,D,20070710,000000,330.112,333.745,329.594,330.362,3854.3588347384,0
+XES.US,D,20070711,000000,327.328,330.012,325.672,328.536,19927.215566807,0
+XES.US,D,20070712,000000,332.986,334.553,330.781,334.373,6080.1859205299,0
+XES.US,D,20070713,000000,333.076,334.922,331.819,333.835,4531.8280423004,0
+XES.US,D,20070716,000000,333.745,333.835,327.758,331.649,6802.7529303704,0
+XES.US,D,20070717,000000,332.896,332.896,325.233,325.602,30206.50796616,0
+XES.US,D,20070718,000000,327.418,331.47,325.932,331.06,11725.428592418,0
+XES.US,D,20070719,000000,334.633,337.925,332.986,337.706,10417.59232634,0
+XES.US,D,20070720,000000,339.941,339.941,335.331,338.535,4600.9780057941,0
+XES.US,D,20070723,000000,343.893,344.99,339.771,342.545,7260.7461668435,0
+XES.US,D,20070724,000000,337.925,339.343,331.819,334.184,7248.7200862359,0
+XES.US,D,20070725,000000,333.924,337.775,327.418,336.927,65252.511203499,0
+XES.US,D,20070726,000000,330.292,335.331,323.118,329.144,13825.984005213,0
+XES.US,D,20070727,000000,326.78,333.236,319.585,321.122,11185.25713846,0
+XES.US,D,20070730,000000,322.329,324.594,315.205,323.816,8352.1129819839,0
+XES.US,D,20070731,000000,327.418,331.31,321.741,321.89,5345.5928300819,0
+XES.US,D,20070801,000000,323.816,325.402,311.533,318.587,8547.5367918575,0
+XES.US,D,20070802,000000,322.579,322.579,313.439,318.328,3659.9371982488,0
+XES.US,D,20070803,000000,318.847,320.433,306.644,307.692,7033.2528086829,0
+XES.US,D,20070806,000000,304.218,305.696,296.545,304.888,10163.040286813,0
+XES.US,D,20070807,000000,305.176,315.545,305.176,314.157,5459.8405958541,0
+XES.US,D,20070808,000000,315.295,322.429,315.295,318.507,12882.938850901,0
+XES.US,D,20070809,000000,311.772,316.671,308.32,309.448,9911.4947674371,0
+XES.US,D,20070810,000000,304.04,316.861,303.092,315.545,3831.3088469072,0
+XES.US,D,20070813,000000,319.975,323.218,316.671,316.671,2812.0985154124,0
+XES.US,D,20070814,000000,318.757,319.495,311.104,311.693,3016.5418857417,0
+XES.US,D,20070815,000000,311.363,314.317,301.515,301.894,6836.8268254253,0
+XES.US,D,20070816,000000,295.487,314.756,284.762,295.309,9235.0277332591,0
+XES.US,D,20070817,000000,304.218,307.332,300.038,305.696,70760.456121783,0
+XES.US,D,20070820,000000,306.044,311.613,299.938,311.613,4646.0758080726,0
+XES.US,D,20070821,000000,306.554,309.388,302.832,303.36,9499.6015066265,0
+XES.US,D,20070822,000000,307.332,309.707,305.596,308.49,9487.5754260189,0
+XES.US,D,20070823,000000,310.425,314.157,309.288,313.818,3223.991776223,0
+XES.US,D,20070824,000000,316.313,321.302,315.205,320.953,9762.170933226,0
+XES.US,D,20070827,000000,319.406,320.523,315.545,318.149,7158.5244816788,0
+XES.US,D,20070828,000000,314.855,315.385,310.864,311.772,1721.7338736559,0
+XES.US,D,20070829,000000,314.317,322.519,313.728,321.651,8029.4131523464,0
+XES.US,D,20070830,000000,319.745,321.032,317.829,319.905,2902.2941199694,0
+XES.US,D,20070831,000000,325.602,327.678,324.874,325.502,2455.32479072,0
+XES.US,D,20070904,000000,326.34,337.617,326.34,334.553,13801.931843998,0
+XES.US,D,20070905,000000,331.41,335.012,329.913,334.463,20319.065359939,0
+XES.US,D,20070906,000000,337.855,338.195,334.184,336.579,8684.8345454611,0
+XES.US,D,20070907,000000,331.41,334.014,329.244,332.986,4726.24967879,0
+XES.US,D,20070910,000000,330.781,332.008,324.096,331.06,4141.9825959371,0
+XES.US,D,20070911,000000,331.47,335.79,328.276,335.082,3177.8918005605,0
+XES.US,D,20070912,000000,335.082,338.625,334.633,336.669,8408.2346914861,0
+XES.US,D,20070913,000000,338.445,339.253,335.491,337.775,10598.985708839,0
+XES.US,D,20070914,000000,336.059,338.295,334.723,337.925,2765.9985397499,0
+XES.US,D,20070917,000000,336.489,337.925,333.405,333.835,3602.8133153626,0
+XES.US,D,20070918,000000,332.547,341.787,332.198,340.381,5185.2450886471,0
+XES.US,D,20070919,000000,344.99,347.754,344.142,346.218,5862.714296209,0
+XES.US,D,20070920,000000,344.99,349.26,344.82,348.582,2708.8746568638,0
+XES.US,D,20070921,000000,351.206,354.32,350.658,352.953,7848.0197698483,0
+XES.US,D,20070924,000000,352.264,352.264,346.138,348.502,12195.447909498,0
+XES.US,D,20070925,000000,343.005,345.17,341.189,345.17,27200.989987641,0
+XES.US,D,20070926,000000,347.754,347.834,339.433,344.242,13686.681904842,0
+XES.US,D,20070927,000000,347.046,350.478,346.487,350.218,8007.3653378991,0
+XES.US,D,20070928,000000,352.783,353.981,346.138,346.218,5873.7382034326,0
+XES.US,D,20071001,000000,348.502,352.863,347.116,352.264,7237.6961790122,0
+XES.US,D,20071002,000000,348.902,350.478,345.698,349.96,3304.1656469404,0
+XES.US,D,20071003,000000,346.666,350.558,345.958,347.974,2959.4180028556,0
+XES.US,D,20071004,000000,343.533,349.78,341.877,349.082,2236.8509930151,0
+XES.US,D,20071005,000000,347.116,348.244,344.82,347.365,4210.1303860468,0
+XES.US,D,20071008,000000,343.813,345.08,340.579,341.368,5448.8166886305,0
+XES.US,D,20071009,000000,344.072,347.654,341.368,346.946,4395.5324620808,0
+XES.US,D,20071010,000000,347.116,357.493,345.878,356.785,5563.0644544028,0
+XES.US,D,20071011,000000,360.617,367.711,354.06,358.181,10326.3945484,0
+XES.US,D,20071012,000000,358.271,361.913,357.243,360.077,4289.3020833803,0
+XES.US,D,20071015,000000,366.713,367.711,360.267,362.971,7237.6961790122,0
+XES.US,D,20071016,000000,358.461,360.267,357.054,357.833,6516.1313425557,0
+XES.US,D,20071017,000000,358.181,358.541,351.137,353.721,7283.7961546747,0
+XES.US,D,20071018,000000,354.15,357.323,353.292,357.243,2501.4247663825,0
+XES.US,D,20071019,000000,347.904,348.402,335.97,336.748,13732.781880505,0
+XES.US,D,20071022,000000,332.547,336.579,329.334,333.835,11770.526394697,0
+XES.US,D,20071023,000000,338.973,343.813,335.241,343.533,8075.5131280089,0
+XES.US,D,20071024,000000,343.444,345.958,338.015,345.08,22303.368660194,0
+XES.US,D,20071025,000000,344.99,348.402,342.396,347.365,4887.5995936088,0
+XES.US,D,20071026,000000,351.296,351.296,343.444,345.798,6780.7051159231,0
+XES.US,D,20071029,000000,348.582,348.742,345.08,347.754,4863.5474323936,0
+XES.US,D,20071030,000000,342.545,343.174,333.316,333.745,13160.540878259,0
+XES.US,D,20071031,000000,333.745,344.641,333.575,341.787,7699.6981090212,0
+XES.US,D,20071101,000000,335.691,347.116,335.241,338.973,10508.790104281,0
+XES.US,D,20071102,000000,341.189,345.609,337.617,344.312,7135.4744938475,0
+XES.US,D,20071105,000000,340.381,343.005,337.855,341.967,5902.8012315677,0
+XES.US,D,20071106,000000,346.487,351.646,344.242,351.646,6836.8268254253,0
+XES.US,D,20071107,000000,350.858,350.858,340.639,341.368,11775.537261616,0
+XES.US,D,20071108,000000,342.825,347.904,335.79,342.137,8465.3585743722,0
+XES.US,D,20071109,000000,340.729,343.813,336.748,338.445,10561.905293632,0
+XES.US,D,20071112,000000,335.241,335.241,318.249,318.249,36949.130493492,0
+XES.US,D,20071113,000000,318.249,329.054,316.571,326.98,8289.9782321779,0
+XES.US,D,20071114,000000,330.202,333.835,327.758,328.626,5322.5428422506,0
+XES.US,D,20071115,000000,328.626,329.744,317.381,320.863,5842.6708285297,0
+XES.US,D,20071116,000000,321.461,326.69,320.174,326.34,8971.4561332757,0
+XES.US,D,20071119,000000,326.092,326.43,319.745,321.371,3510.6133640376,0
+XES.US,D,20071120,000000,320.264,330.961,320.264,328.796,9165.8777697654,0
+XES.US,D,20071121,000000,326.6,330.292,322.579,323.018,10564.911813783,0
+XES.US,D,20071123,000000,324.874,332.986,324.514,331.56,1101.3885489801,0
+XES.US,D,20071126,000000,338.015,338.015,327.498,327.998,4841.4996179463,0
+XES.US,D,20071127,000000,327.07,327.07,318.249,322.838,9507.6188936983,0
+XES.US,D,20071128,000000,328.176,328.176,322.838,325.144,7788.8915401943,0
+XES.US,D,20071129,000000,327.418,332.617,327.418,331.919,10417.59232634,0
+XES.US,D,20071130,000000,332.807,332.986,328.087,329.504,3315.189554164,0
+XES.US,D,20071203,000000,328.796,334.633,328.536,334.184,4210.1303860468,0
+XES.US,D,20071204,000000,330.701,331.719,329.823,331.47,1238.6863025836,0
+XES.US,D,20071205,000000,332.547,337.855,331.47,333.835,3654.9263313289,0
+XES.US,D,20071206,000000,332.986,344.731,332.986,343.893,16210.154485672,0
+XES.US,D,20071207,000000,342.725,344.89,341.458,343.354,5482.8905836854,0
+XES.US,D,20071210,000000,346.766,348.662,344.82,346.856,6987.1528330204,0
+XES.US,D,20071211,000000,349.96,350.129,339.073,339.433,6990.1593531723,0
+XES.US,D,20071212,000000,346.308,349.7,343.893,348.144,6056.1337593147,0
+XES.US,D,20071213,000000,346.856,348.742,343.264,348.402,5471.8666764617,0
+XES.US,D,20071214,000000,345.36,345.439,340.819,341.458,3276.1047921893,0
+XES.US,D,20071217,000000,343.174,343.174,332.617,333.745,4612.0019130178,0
+XES.US,D,20071218,000000,336.579,344.471,329.913,344.471,2547.524742045,0
+XES.US,D,20071219,000000,348.054,348.054,326.092,336.669,4025.7304833969,0
+XES.US,D,20071220,000000,339.153,342.226,336.319,342.226,3246.0395906703,0
+XES.US,D,20071221,000000,344.641,351.816,344.641,351.746,3865.3827419621,0
+XES.US,D,20071224,000000,356.315,357.423,351.985,354.839,2051.4489169812,0
+XES.US,D,20071226,000000,355.647,360.667,354.749,360.077,4371.4803008656,0
+XES.US,D,20071227,000000,360.845,360.845,347.116,355.647,11264.428835793,0
+XES.US,D,20071228,000000,358.361,359.729,356.415,358.181,5192.2603023348,0
+XES.US,D,20071231,000000,357.423,357.423,353.721,353.721,4749.2996666213,0
+XES.US,D,20080102,000000,357.423,363.051,356.146,361.833,6630.379108328,0
+XES.US,D,20080103,000000,366.274,368.27,363.6,364.957,7807.9328344896,0
+XES.US,D,20080104,000000,365.206,365.206,353.452,355.268,4486.7302400218,0
+XES.US,D,20080107,000000,354.41,357.423,345.08,349.6,7421.0939082782,0
+XES.US,D,20080108,000000,344.142,354.939,344.072,344.382,16357.473973115,0
+XES.US,D,20080109,000000,347.974,348.244,340.021,348.054,5143.1538065204,0
+XES.US,D,20080110,000000,344.072,346.946,338.015,345.958,12416.928227355,0
+XES.US,D,20080111,000000,343.813,353.721,341.009,342.057,9887.4426062219,0
+XES.US,D,20080114,000000,345.36,351.915,345.36,351.396,16134.991481874,0
+XES.US,D,20080115,000000,344.471,344.561,335.491,336.927,13762.847082024,0
+XES.US,D,20080116,000000,332.986,333.316,319.027,323.567,16711.241177655,0
+XES.US,D,20080117,000000,321.811,329.664,309.448,310.765,37943.286490388,0
+XES.US,D,20080118,000000,311.363,311.363,294.201,309.108,12147.343587069,0
+XES.US,D,20080122,000000,297.413,305.077,289.66,302.922,11411.748323236,0
+XES.US,D,20080123,000000,291.547,302.223,280.93,302.223,9098.7321530396,0
+XES.US,D,20080124,000000,306.224,316.313,305.077,313.01,16749.323766246,0
+XES.US,D,20080125,000000,318.757,322.838,307.432,310.864,9943.5643157241,0
+XES.US,D,20080128,000000,309.188,317.579,305.866,316.313,6406.8944437033,0
+XES.US,D,20080129,000000,313.888,317.281,312.84,315.295,54006.121488616,0
+XES.US,D,20080130,000000,317.191,317.191,305.266,307.781,28475.754532049,0
+XES.US,D,20080131,000000,298.801,306.913,298.042,304.119,5541.0166399555,0
+XES.US,D,20080201,000000,304.119,317.021,303.6,317.021,6806.7616239063,0
+XES.US,D,20080204,000000,315.993,319.975,311.772,315.993,21108.777986504,0
+XES.US,D,20080205,000000,309.028,311.862,305.436,305.956,5702.3665547742,0
+XES.US,D,20080206,000000,306.134,308.57,299.309,299.309,80898.442073996,0
+XES.US,D,20080207,000000,296.805,307.082,294.111,303.092,33934.592954519,0
+XES.US,D,20080208,000000,306.454,309.797,304.638,307.95,82221.310940833,0
+XES.US,D,20080211,000000,309.188,318.507,306.554,318.428,10699.203047235,0
+XES.US,D,20080212,000000,323.567,324.435,314.507,316.761,25012.243317058,0
+XES.US,D,20080213,000000,320.603,329.744,320.603,329.244,7246.7157394679,0
+XES.US,D,20080214,000000,331.819,333.505,325.402,326.34,74006.495712453,0
+XES.US,D,20080215,000000,328.087,328.087,320.364,324.684,4321.3716316672,0
+XES.US,D,20080219,000000,332.378,337.775,331.24,334.184,13296.836458479,0
+XES.US,D,20080220,000000,334.184,340.819,331.24,339.941,5103.0668711618,0
+XES.US,D,20080221,000000,344.312,344.312,329.504,329.913,11586.126492047,0
+XES.US,D,20080222,000000,333.575,333.665,324.684,333.665,2079.5097717323,0
+XES.US,D,20080225,000000,331.16,342.905,331.16,341.617,9653.9362077575,0
+XES.US,D,20080226,000000,342.545,350.378,338.783,348.582,12231.526151322,0
+XES.US,D,20080227,000000,344.561,347.564,342.635,343.713,7340.9200375608,0
+XES.US,D,20080228,000000,346.567,353.043,345.698,350.758,18853.887872578,0
+XES.US,D,20080229,000000,350.218,350.218,337.347,338.625,6322.71187945,0
+XES.US,D,20080303,000000,335.591,343.084,332.098,337.706,4765.3344407648,0
+XES.US,D,20080304,000000,335.591,337.775,326.98,333.076,6607.3291204967,0
+XES.US,D,20080305,000000,333.236,342.635,333.236,342.635,5793.5643327153,0
+XES.US,D,20080306,000000,343.893,344.561,336.748,338.195,2586.6095040197,0
+XES.US,D,20080307,000000,335.591,335.591,325.602,329.823,3203.9483085436,0
+XES.US,D,20080310,000000,330.781,330.781,320.953,322.429,5051.9560285794,0
+XES.US,D,20080311,000000,329.334,335.331,327.758,335.012,7625.5372786076,0
+XES.US,D,20080312,000000,334.633,337.527,330.881,331.649,8850.1931538157,0
+XES.US,D,20080313,000000,329.823,338.195,324.514,337.775,6621.3595478723,0
+XES.US,D,20080314,000000,343.533,345.698,328.436,335.97,5880.7534171204,0
+XES.US,D,20080317,000000,324.514,338.973,318.149,322.329,7455.1678033331,0
+XES.US,D,20080318,000000,322.579,335.691,322.579,335.591,6864.8876801764,0
+XES.US,D,20080319,000000,340.021,340.021,316.671,317.021,22411.603385662,0
+XES.US,D,20080320,000000,314.756,325.842,298.112,313.01,25976.334112434,0
+XES.US,D,20080324,000000,311.104,324.265,311.104,319.406,9659.9492480613,0
+XES.US,D,20080325,000000,322.838,330.881,322.838,329.504,3388.3482111936,0
+XES.US,D,20080326,000000,331.41,338.195,330.362,336.987,5966.9403281416,0
+XES.US,D,20080327,000000,336.579,342.635,336.319,336.489,4174.052144224,0
+XES.US,D,20080328,000000,335.151,340.579,335.151,336.987,1539.3383177739,0
+XES.US,D,20080331,000000,339.861,344.382,336.489,342.137,3292.1395663327,0
+XES.US,D,20080401,000000,337.427,347.654,336.669,347.654,6679.4856041424,0
+XES.US,D,20080402,000000,346.666,354.15,343.444,352.344,10911.663804637,0
+XES.US,D,20080403,000000,352.524,356.875,351.646,354.48,21646.945093695,0
+XES.US,D,20080404,000000,357.423,364.597,355.467,360.357,4515.7932681569,0
+XES.US,D,20080407,000000,359.289,369.477,359.289,360.765,5314.5254551789,0
+XES.US,D,20080408,000000,362.173,365.665,358.461,362.801,4242.1999343338,0
+XES.US,D,20080409,000000,365.206,368.03,362.881,363.669,11949.915430427,0
+XES.US,D,20080410,000000,363.669,365.755,360.845,364.278,2713.8855237836,0
+XES.US,D,20080411,000000,357.144,363.749,357.144,360.077,2386.1748272263,0
+XES.US,D,20080414,000000,360.437,368.519,360.437,367.262,12307.691328503,0
+XES.US,D,20080415,000000,369.566,370.994,365.855,370.814,3250.0482842061,0
+XES.US,D,20080416,000000,374.047,380.483,368.439,380.213,8122.6152770554,0
+XES.US,D,20080417,000000,379.535,382.309,375.534,378.218,9777.2035339855,0
+XES.US,D,20080418,000000,383.097,397.057,382.039,394.982,11305.517944536,0
+XES.US,D,20080421,000000,396.967,398.374,391.28,398.205,13582.455872909,0
+XES.US,D,20080422,000000,396.069,396.878,390.182,393.974,34500.82091646,0
+XES.US,D,20080423,000000,393.276,393.724,386.251,388.586,9313.1972572086,0
+XES.US,D,20080424,000000,390.87,390.87,375.793,383.537,12637.406371828,0
+XES.US,D,20080425,000000,383.097,390.512,382.039,390.102,16375.513094027,0
+XES.US,D,20080428,000000,391.05,393.554,387.308,388.675,7825.971955401,0
+XES.US,D,20080429,000000,386.171,386.171,374.816,374.816,8848.1888070477,0
+XES.US,D,20080430,000000,375.085,384.843,375.085,382.039,13904.153529163,0
+XES.US,D,20080501,000000,380.753,380.753,364.767,372.46,7139.4831873834,0
+XES.US,D,20080502,000000,373.868,383.806,373.868,382.399,4664.1149289841,0
+XES.US,D,20080505,000000,382.399,390.022,382.399,387.638,4364.4650871778,0
+XES.US,D,20080506,000000,387.717,398.454,387.717,396.159,5429.7753943351,0
+XES.US,D,20080507,000000,398.713,398.713,391.13,392.666,4639.0605943849,0
+XES.US,D,20080508,000000,392.198,406.007,392.198,406.007,7114.4288527842,0
+XES.US,D,20080509,000000,405.259,410.927,401.288,410.378,12739.628056993,0
+XES.US,D,20080512,000000,409.59,409.59,399.821,404.721,2694.8442294882,0
+XES.US,D,20080513,000000,405.259,413.182,401.288,412.812,4107.9087008822,0
+XES.US,D,20080514,000000,415.348,415.348,404.89,404.89,3944.5544392955,0
+XES.US,D,20080515,000000,409.69,415.726,404.131,415.726,4592.9606187224,0
+XES.US,D,20080516,000000,418.86,426.333,418.86,426.054,4767.3387875327,0
+XES.US,D,20080519,000000,428.279,433.987,425.705,428.509,11929.871962748,0
+XES.US,D,20080520,000000,429.756,433.568,426.433,433.208,7010.2028208516,0
+XES.US,D,20080521,000000,434.076,440.722,426.603,426.603,20767.036862571,0
+XES.US,D,20080522,000000,429.756,429.756,417.104,420.336,33138.867287649,0
+XES.US,D,20080523,000000,420.237,424.347,409.979,415.348,10837.502974223,0
+XES.US,D,20080527,000000,413.7,417.952,408.023,414.638,14101.581685805,0
+XES.US,D,20080528,000000,412.643,424.159,409.879,423.639,3266.0830583496,0
+XES.US,D,20080529,000000,423.559,423.559,412.902,414.638,19882.117764528,0
+XES.US,D,20080530,000000,418.76,422.671,415.876,419.299,4803.4170293555,0
+XES.US,D,20080602,000000,420.147,425.185,415.148,418.131,97075.524837998,0
+XES.US,D,20080603,000000,419.448,424.347,411.705,411.705,11052.970251776,0
+XES.US,D,20080604,000000,412.014,422.153,411.336,413.362,14941.402981569,0
+XES.US,D,20080605,000000,415.726,431.572,415.726,431.402,5613.1731236011,0
+XES.US,D,20080606,000000,435.334,441.51,427.121,427.121,9323.2189910483,0
+XES.US,D,20080609,000000,427.501,440.722,427.501,437.35,5605.1557365294,0
+XES.US,D,20080610,000000,435.902,435.902,420.147,425.705,8534.508537866,0
+XES.US,D,20080611,000000,428.758,431.991,423.2,429.377,14690.859635577,0
+XES.US,D,20080612,000000,430.684,430.684,418.4,421.195,8415.2499051739,0
+XES.US,D,20080613,000000,421.364,428.279,421.364,424.577,3316.191727548,0
+XES.US,D,20080616,000000,425.985,430.774,425.805,429.207,5979.9685821332,0
+XES.US,D,20080617,000000,429.995,439.485,428.758,438.796,11075.018066224,0
+XES.US,D,20080618,000000,437.41,441.321,433.398,440.812,9001.5213347948,0
+XES.US,D,20080619,000000,444.803,444.953,434.246,435.902,9419.4276359091,0
+XES.US,D,20080620,000000,435.244,441.85,431.133,433.298,26222.86876489,0
+XES.US,D,20080623,000000,437,451.089,434.536,450.661,10419.596673109,0
+XES.US,D,20080624,000000,454.143,454.143,439.574,441.321,9256.0733743225,0
+XES.US,D,20080625,000000,442.309,442.309,427.501,438.278,34742.344701996,0
+XES.US,D,20080626,000000,429.557,443.167,429.557,437.768,7091.378864953,0
+XES.US,D,20080627,000000,439.236,444.015,435.842,440.373,19408.089753912,0
+XES.US,D,20080630,000000,443.357,449.193,442.039,445.591,17074.027942652,0
+XES.US,D,20080701,000000,443.167,444.803,434.246,444.703,24362.834964246,0
+XES.US,D,20080702,000000,447.687,451.619,426.853,430.065,20164.730658807,0
+XES.US,D,20080703,000000,429.925,429.925,411.705,418.86,16486.754339647,0
+XES.US,D,20080707,000000,413.79,420.556,403.783,409.59,15204.974581552,0
+XES.US,D,20080708,000000,404.481,404.481,390.512,402.715,29404.769258986,0
+XES.US,D,20080709,000000,403.953,413.282,396.418,400.639,12568.256408335,0
+XES.US,D,20080710,000000,398.544,409.69,392.198,409.49,11245.387541498,0
+XES.US,D,20080711,000000,409.49,417.104,404.311,410.288,6956.0854581174,0
+XES.US,D,20080714,000000,410.847,420.656,410.847,416.924,15488.589649216,0
+XES.US,D,20080715,000000,412.643,412.643,398.374,401.487,9662.9557682132,0
+XES.US,D,20080716,000000,396.01,400.449,386.41,395.92,17561.08420726,0
+XES.US,D,20080717,000000,394.882,407.664,382.129,388.865,11378.676601566,0
+XES.US,D,20080718,000000,390.96,401.727,390.96,396.878,6467.0248467413,0
+XES.US,D,20080721,000000,398.284,411.436,393.804,410.548,9123.7864876388,0
+XES.US,D,20080722,000000,410.847,417.104,397.766,399.911,11431.791790916,0
+XES.US,D,20080723,000000,397.506,400.449,379.725,382.719,17368.666917538,0
+XES.US,D,20080724,000000,382.569,386.34,368.03,377.22,14503.453212775,0
+XES.US,D,20080725,000000,381.251,385.253,376.292,382.039,8616.6867553513,0
+XES.US,D,20080728,000000,380.753,387.308,378.577,378.757,8075.5131280089,0
+XES.US,D,20080729,000000,378.757,378.757,369.078,371.322,7275.778767603,0
+XES.US,D,20080730,000000,370.444,391.539,369.298,391.539,18936.066090064,0
+XES.US,D,20080731,000000,390.512,390.512,376.132,377.31,16813.46286282,0
+XES.US,D,20080801,000000,380.213,386.58,376.532,379.006,9876.4186989982,0
+XES.US,D,20080804,000000,381.251,381.251,353.202,356.785,22559.925046489,0
+XES.US,D,20080805,000000,354.41,359.389,348.502,355.467,29701.41258064,0
+XES.US,D,20080806,000000,356.066,364.957,352.863,364.867,7043.2745425225,0
+XES.US,D,20080807,000000,364.278,370.375,356.875,356.875,16315.382690988,0
+XES.US,D,20080808,000000,353.043,355.098,347.464,350.958,7539.3503675864,0
+XES.US,D,20080811,000000,349.87,354.15,342.635,349.87,13433.132038699,0
+XES.US,D,20080812,000000,352.783,355.557,348.323,348.802,27797.283151103,0
+XES.US,D,20080813,000000,350.288,362.632,347.116,361.465,36000.072298875,0
+XES.US,D,20080814,000000,361.295,361.385,351.746,355.188,16643.093387546,0
+XES.US,D,20080815,000000,355.368,355.368,346.567,349.6,18054.153512172,0
+XES.US,D,20080818,000000,349.53,353.891,341.617,341.617,12385.860852452,0
+XES.US,D,20080819,000000,340.48,353.452,340.121,352.344,10556.894426712,0
+XES.US,D,20080820,000000,355.976,364.438,353.043,363.051,48545.278719379,0
+XES.US,D,20080821,000000,368.718,374.656,366.444,371.602,10065.829468568,0
+XES.US,D,20080822,000000,372.54,372.54,361.385,364.278,11803.598116368,0
+XES.US,D,20080825,000000,365.306,366.803,358.711,361.115,5535.0035996517,0
+XES.US,D,20080826,000000,368.03,370.086,363.51,368.03,8292.9847523298,0
+XES.US,D,20080827,000000,372.28,376.053,369.298,372.71,6189.4228193824,0
+XES.US,D,20080828,000000,375.354,375.534,362.711,370.544,37075.404339873,0
+XES.US,D,20080829,000000,370.894,372.132,363.231,363.6,9840.3404571754,0
+XES.US,D,20080902,000000,357.922,357.922,340.48,340.729,37385.075915518,0
+XES.US,D,20080903,000000,340.021,343.264,328.436,332.896,86789.217224957,0
+XES.US,D,20080904,000000,333.405,335.331,322.519,327.248,37675.706196869,0
+XES.US,D,20080905,000000,327.838,328.536,317.909,326.69,40108.983173141,0
+XES.US,D,20080908,000000,329.144,335.151,316.861,319.745,9896.4621666776,0
+XES.US,D,20080909,000000,316.483,316.483,298.431,298.98,27045.653113127,0
+XES.US,D,20080910,000000,299.938,308.49,297.573,306.384,21388.384360631,0
+XES.US,D,20080911,000000,302.572,311.613,298.192,309.797,16538.867355613,0
+XES.US,D,20080912,000000,311.184,323.726,311.184,322.16,7283.7961546747,0
+XES.US,D,20080915,000000,322.07,322.07,296.385,298.531,40555.952502391,0
+XES.US,D,20080916,000000,290.459,307.95,282.626,307.781,23954.950396972,0
+XES.US,D,20080917,000000,302.922,310.515,294.201,298.112,13303.851672167,0
+XES.US,D,20080918,000000,302.223,308.849,290.977,305.356,22264.283898218,0
+XES.US,D,20080919,000000,313.818,330.781,313.818,330.202,31274.824793469,0
+XES.US,D,20080922,000000,327.07,336.149,318.149,329.424,5108.0777380816,0
+XES.US,D,20080923,000000,342.226,342.226,312.241,312.93,9334.2428982719,0
+XES.US,D,20080924,000000,314.756,318.149,310.705,311.273,7298.8287554342,0
+XES.US,D,20080925,000000,305.176,315.713,305.176,313.728,6689.5073379821,0
+XES.US,D,20080926,000000,305.176,308.749,296.017,304.478,5752.4752239726,0
+XES.US,D,20080929,000000,290.459,291.387,261.762,271.599,12997.186616672,0
+XES.US,D,20080930,000000,270.303,286.338,270.303,284.232,12145.3392403,0
+XES.US,D,20081001,000000,292.873,292.873,267.259,272.597,7177.5657759742,0
+XES.US,D,20081002,000000,274.165,274.165,241.964,243.93,19515.322305996,0
+XES.US,D,20081003,000000,251.205,258.019,238.472,241.615,17103.090970787,0
+XES.US,D,20081006,000000,229.401,229.401,201.692,222.287,21172.917083078,0
+XES.US,D,20081007,000000,225.58,232.505,203.987,203.987,6861.8811600245,0
+XES.US,D,20081008,000000,200.584,214.434,188.461,203.987,33749.190878484,0
+XES.US,D,20081009,000000,201.612,214.065,187.043,188.231,13669.644957315,0
+XES.US,D,20081010,000000,170.739,183.122,153.336,169.192,51708.137919179,0
+XES.US,D,20081013,000000,176.796,202.31,176.078,202.31,13454.177679762,0
+XES.US,D,20081014,000000,210.053,230.968,191.394,204.067,13931.21221053,0
+XES.US,D,20081015,000000,193.35,193.35,169.98,170.24,13856.049206732,0
+XES.US,D,20081016,000000,170.569,179.4,159.154,176.167,51689.096624884,0
+XES.US,D,20081017,000000,177.534,189.668,166.219,175.568,20362.158815449,0
+XES.US,D,20081020,000000,181.575,194.318,180.268,194.318,15116.783323764,0
+XES.US,D,20081021,000000,196.512,197.332,183.481,188.74,13754.829694952,0
+XES.US,D,20081022,000000,182.593,182.593,158.625,164.573,24312.726295048,0
+XES.US,D,20081023,000000,167.715,171.876,155.412,168.504,19925.211220038,0
+XES.US,D,20081024,000000,161.539,161.799,152.548,159.943,13943.238291138,0
+XES.US,D,20081027,000000,153.078,162.307,149.704,149.704,6638.3964953997,0
+XES.US,D,20081028,000000,153.336,161.799,143.647,161.799,18778.724868781,0
+XES.US,D,20081029,000000,162.047,184.459,161.699,174.68,28042.815630174,0
+XES.US,D,20081030,000000,185.137,189.817,174.77,189.418,32220.876467935,0
+XES.US,D,20081031,000000,189.568,195.076,179.4,188.231,54559.321196567,0
+XES.US,D,20081103,000000,189.139,189.139,180.268,183.391,4732.2627190938,0
+XES.US,D,20081104,000000,186.175,201.063,186.175,200.075,7863.0523706078,0
+XES.US,D,20081105,000000,196.444,200.245,189.329,189.907,14365.153285788,0
+XES.US,D,20081106,000000,189.668,189.668,172.565,174.68,32528.543696813,0
+XES.US,D,20081107,000000,176.247,180.178,171.796,178.262,5033.916907668,0
+XES.US,D,20081110,000000,182.493,186.605,174.072,178.262,14194.783810514,0
+XES.US,D,20081111,000000,172.944,174.322,165.61,168.414,33244.095492965,0
+XES.US,D,20081112,000000,164.931,164.931,153.416,153.946,7190.5940299657,0
+XES.US,D,20081113,000000,153.516,172.056,146.282,171.637,9579.7753773439,0
+XES.US,D,20081114,000000,168.673,169.552,158.975,160.112,18515.153268797,0
+XES.US,D,20081117,000000,159.603,164.063,155.951,155.951,9729.099211555,0
+XES.US,D,20081118,000000,153.416,165.521,151.391,158.386,6940.0506839739,0
+XES.US,D,20081119,000000,156.919,161.359,145.833,146.282,12400.893453212,0
+XES.US,D,20081120,000000,141.841,143.319,120.627,121.496,50277.034326874,0
+XES.US,D,20081121,000000,123.621,134.877,122.275,134.877,29508.995290919,0
+XES.US,D,20081124,000000,136.394,149.914,136.394,147.21,27318.244273566,0
+XES.US,D,20081125,000000,149.844,150.354,142.899,148.976,14237.877266024,0
+XES.US,D,20081126,000000,146.452,164.253,144.406,164.253,17616.203743379,0
+XES.US,D,20081128,000000,162.217,162.367,157.588,162.367,4389.519421777,0
+XES.US,D,20081201,000000,161.259,161.259,137.202,137.202,9900.4708602135,0
+XES.US,D,20081202,000000,140.075,142.719,134.787,139.617,8156.6891721103,0
+XES.US,D,20081203,000000,135.476,140.873,131.096,140.873,20493.443528748,0
+XES.US,D,20081204,000000,138.749,138.749,123.871,127.353,18259.599055885,0
+XES.US,D,20081205,000000,125.108,131.354,118.553,131.354,15439.483153401,0
+XES.US,D,20081208,000000,138.509,142.361,134.877,140.425,9921.5165012768,0
+XES.US,D,20081209,000000,139.427,149.525,138.15,143.319,11884.774160469,0
+XES.US,D,20081210,000000,147.839,154.964,147.839,153.078,32385.232902905,0
+XES.US,D,20081211,000000,152.808,158.975,146.801,149.336,15611.856975444,0
+XES.US,D,20081212,000000,143.319,151.302,139.427,150.523,7639.5677059831,0
+XES.US,D,20081215,000000,152.728,158.236,147.669,151.56,7878.0849713673,0
+XES.US,D,20081216,000000,152.478,157.168,148.976,155.951,19757.848264917,0
+XES.US,D,20081217,000000,155.063,161.189,153.666,156.919,17630.234170753,0
+XES.US,D,20081218,000000,156.31,156.31,140.075,140.425,13044.288765719,0
+XES.US,D,20081219,000000,140.075,146.103,139.427,142.979,13550.386324623,0
+XES.US,D,20081222,000000,143.987,144.327,134.618,137.381,15241.052823376,0
+XES.US,D,20081223,000000,139.018,140.705,134.148,135.805,9259.0798944744,0
+XES.US,D,20081224,000000,135.136,136.942,134.328,136.144,10906.652937717,0
+XES.US,D,20081226,000000,136.473,140.245,135.715,140.165,12028.084954376,0
+XES.US,D,20081229,000000,142.031,143.987,139.018,142.291,9163.8734229975,0
+XES.US,D,20081230,000000,143.059,146.611,140.075,146.611,8154.6848253423,0
+XES.US,D,20081231,000000,145.125,150.772,143.737,149.066,7231.6831387084,0
+XES.US,D,20090102,000000,149.844,160.641,149.844,159.244,4459.6715586547,0
+XES.US,D,20090105,000000,159.523,169.98,158.037,165.799,15927.541591393,0
+XES.US,D,20090106,000000,168.853,175.778,168.853,173.552,27444.518119946,0
+XES.US,D,20090107,000000,165.899,168.953,162.137,165.71,25325.923586239,0
+XES.US,D,20090108,000000,162.995,168.673,160.461,168.324,22943.757452549,0
+XES.US,D,20090109,000000,168.584,172.056,158.625,159.433,7971.2870960763,0
+XES.US,D,20090112,000000,157.498,157.498,149.914,151.93,17384.701691682,0
+XES.US,D,20090113,000000,150.184,156.919,150.184,155.861,15911.50681725,0
+XES.US,D,20090114,000000,154.524,154.524,144.576,146.521,36389.917745239,0
+XES.US,D,20090115,000000,146.202,149.914,140.873,149.066,6814.779010978,0
+XES.US,D,20090116,000000,152.728,152.728,145.125,149.425,10768.35301073,0
+XES.US,D,20090120,000000,142.899,149.914,138.659,138.659,11253.404928569,0
+XES.US,D,20090121,000000,141.493,151.132,138.409,150.354,17082.045329724,0
+XES.US,D,20090122,000000,146.282,149.166,141.413,143.817,35981.03100458,0
+XES.US,D,20090123,000000,139.117,156.31,137.641,153.078,33022.615175108,0
+XES.US,D,20090126,000000,155.512,162.915,151.65,156.989,27483.602881921,0
+XES.US,D,20090127,000000,158.316,159.244,152.2,157.308,33153.899888408,0
+XES.US,D,20090128,000000,159.673,165.331,159.344,164.253,21901.497133223,0
+XES.US,D,20090129,000000,160.551,160.551,154.804,156.66,18641.427115177,0
+XES.US,D,20090130,000000,164.493,164.493,151.74,152.888,9669.970981901,0
+XES.US,D,20090202,000000,149.066,152.378,147.3,149.336,16335.426158668,0
+XES.US,D,20090203,000000,149.266,150.602,146.103,149.914,45493.660765198,0
+XES.US,D,20090204,000000,150.433,156.48,150.433,153.586,53207.389301594,0
+XES.US,D,20090205,000000,152.1,160.301,148.108,159.064,44608.741667154,0
+XES.US,D,20090206,000000,158.316,166.059,158.136,164.343,30728.640299207,0
+XES.US,D,20090209,000000,164.493,171.278,162.467,165.271,16749.323766246,0
+XES.US,D,20090210,000000,164.163,167.356,154.894,156.48,7883.0958382872,0
+XES.US,D,20090211,000000,157.498,161.189,150.942,155.412,15555.735265941,0
+XES.US,D,20090212,000000,151.56,163.365,148.826,154.294,15857.389454515,0
+XES.US,D,20090213,000000,154.364,158.815,153.756,155.692,14013.390428015,0
+XES.US,D,20090217,000000,148.278,149.525,143.817,144.077,9065.6604313687,0
+XES.US,D,20090218,000000,144.945,145.125,140.075,143.229,5653.2600589598,0
+XES.US,D,20090219,000000,149.066,149.844,145.833,146.521,8185.7522002453,0
+XES.US,D,20090220,000000,142.809,145.364,138.589,142.899,14672.820514666,0
+XES.US,D,20090223,000000,145.833,145.833,134.148,134.877,26501.472965633,0
+XES.US,D,20090224,000000,134.328,142.809,134.328,142.201,140239.13248547,0
+XES.US,D,20090225,000000,141.573,145.025,137.112,140.943,40482.793845362,0
+XES.US,D,20090226,000000,142.64,148.208,142.64,143.737,7227.6744451725,0
+XES.US,D,20090227,000000,139.117,147.769,137.731,142.201,12057.147982512,0
+XES.US,D,20090302,000000,137.022,139.277,127.593,127.593,25283.832304112,0
+XES.US,D,20090303,000000,130.736,134.148,127.942,129.898,11415.757016772,0
+XES.US,D,20090304,000000,135.476,140.705,133.62,137.022,7830.9828223209,0
+XES.US,D,20090305,000000,137.202,137.202,128.361,130.566,15245.061516911,0
+XES.US,D,20090306,000000,131.544,134.228,125.777,130.336,31978.350509014,0
+XES.US,D,20090309,000000,128.65,136.853,128.65,131.734,14054.479536758,0
+XES.US,D,20090310,000000,137.112,141.941,136.234,139.806,12075.187103422,0
+XES.US,D,20090311,000000,142.031,142.031,134.618,137.302,24880.958603758,0
+XES.US,D,20090312,000000,138.928,144.147,135.885,143.647,14478.398878176,0
+XES.US,D,20090313,000000,144.755,145.215,140.075,141.573,14162.714262226,0
+XES.US,D,20090316,000000,144.406,148.727,139.985,145.025,11189.265831996,0
+XES.US,D,20090317,000000,145.643,150.354,142.979,150.094,7036.2593288348,0
+XES.US,D,20090318,000000,149.704,154.714,145.025,152.548,14630.729232539,0
+XES.US,D,20090319,000000,157.308,163.873,157.308,160.901,24422.965367284,0
+XES.US,D,20090320,000000,161.799,161.799,150.523,151.56,11920.852402292,0
+XES.US,D,20090323,000000,158.316,165.271,157.078,165.271,19498.285358469,0
+XES.US,D,20090324,000000,160.212,165.271,157.588,159.853,39744.192061378,0
+XES.US,D,20090325,000000,161.879,164.163,155.861,161.259,34512.846997068,0
+XES.US,D,20090326,000000,166.817,167.077,160.721,162.827,30099.275414076,0
+XES.US,D,20090327,000000,156.919,159.433,153.756,155.232,16428.628283377,0
+XES.US,D,20090330,000000,148.278,149.844,141.133,148.108,15171.902859881,0
+XES.US,D,20090331,000000,150.602,151.302,145.284,145.444,11058.98329208,0
+XES.US,D,20090401,000000,143.817,149.525,141.841,148.018,8987.4909074192,0
+XES.US,D,20090402,000000,153.946,159.603,152.988,156.14,7736.778524228,0
+XES.US,D,20090403,000000,156.739,165.71,156.31,164.253,9092.7191127358,0
+XES.US,D,20090406,000000,161.968,162.047,156.23,159.673,9705.0470503398,0
+XES.US,D,20090407,000000,155.232,156.989,153.416,155.512,8049.4566200258,0
+XES.US,D,20090408,000000,156.041,161,152.988,159.603,14787.068280439,0
+XES.US,D,20090409,000000,167.985,167.985,164.253,167.885,10340.424975776,0
+XES.US,D,20090413,000000,165.331,169.452,161.189,167.536,14659.792260675,0
+XES.US,D,20090414,000000,165.799,173.652,165.191,169.452,13371.999462276,0
+XES.US,D,20090415,000000,168.584,171.876,168.055,171.876,38644.807859165,0
+XES.US,D,20090416,000000,171.796,179.65,170.839,178.262,17039.954047597,0
+XES.US,D,20090417,000000,179.839,184.01,178.512,182.853,21612.87119864,0
+XES.US,D,20090420,000000,185.087,185.087,169.651,170.569,15947.585059072,0
+XES.US,D,20090421,000000,167.356,180.268,166.897,179.65,28705.252236977,0
+XES.US,D,20090422,000000,183.921,186.873,174.87,182.663,45674.051974313,0
+XES.US,D,20090423,000000,186.605,186.605,175.568,180.358,41508.01721716,0
+XES.US,D,20090424,000000,180.438,188.979,180.438,187.951,23457.872398524,0
+XES.US,D,20090427,000000,181.146,183.651,179.4,181.216,37794.964829561,0
+XES.US,D,20090428,000000,180.957,181.475,176.506,179.32,12504.117311761,0
+XES.US,D,20090429,000000,181.575,188.74,181.146,186.535,37286.862923889,0
+XES.US,D,20090430,000000,187.413,190.546,175.978,181.216,40134.037507741,0
+XES.US,D,20090501,000000,183.481,188.391,179.4,186.445,11303.513597767,0
+XES.US,D,20090504,000000,189.747,197.252,189.508,197.252,34714.283847245,0
+XES.US,D,20090505,000000,201.522,201.522,191.773,197.332,41794.638804975,0
+XES.US,D,20090506,000000,199.526,205.993,199.526,204.316,26010.408007489,0
+XES.US,D,20090507,000000,213.207,215.652,192.651,195.794,36589.350248648,0
+XES.US,D,20090508,000000,202.211,207.809,198.538,206.861,30561.277344085,0
+XES.US,D,20090511,000000,208.337,208.337,196.364,198.438,20205.819767549,0
+XES.US,D,20090512,000000,199.356,201.332,193.35,199.816,72102.366282915,0
+XES.US,D,20090513,000000,195.894,197.48,187.043,189.418,31417.133413992,0
+XES.US,D,20090514,000000,187.043,192.731,183.122,190.007,30359.840493907,0
+XES.US,D,20090515,000000,189.817,192.092,183.481,184.819,13956.266545129,0
+XES.US,D,20090518,000000,187.223,196.174,187.223,196.174,34217.205848797,0
+XES.US,D,20090519,000000,196.174,200.165,193.07,198.269,16615.032532794,0
+XES.US,D,20090520,000000,200.245,207.109,199.257,200.075,24814.815160416,0
+XES.US,D,20090521,000000,196.364,196.582,189.139,192.731,26190.799216603,0
+XES.US,D,20090522,000000,192.801,196.932,192.572,194.138,16288.324009621,0
+XES.US,D,20090526,000000,193.07,201.153,189.418,200.744,13791.910110158,0
+XES.US,D,20090527,000000,201.153,203.448,198.269,198.618,24440.002314812,0
+XES.US,D,20090528,000000,202.749,206.931,196.842,205.713,17652.281985201,0
+XES.US,D,20090529,000000,209.255,211.58,207.279,211.58,19176.587702216,0
+XES.US,D,20090601,000000,216.808,221.918,216.27,220.63,26772.059779304,0
+XES.US,D,20090602,000000,220.002,221.758,217.078,220.87,38114.658139046,0
+XES.US,D,20090603,000000,218.426,218.426,204.505,209.015,27250.096483457,0
+XES.US,D,20090604,000000,212.249,215.91,209.705,215.042,25085.401974087,0
+XES.US,D,20090605,000000,218.954,218.954,208.737,212.019,28997.886865096,0
+XES.US,D,20090608,000000,210.503,211.221,204.406,210.233,23463.885438827,0
+XES.US,D,20090609,000000,213.027,215.811,210.143,213.895,33157.908581944,0
+XES.US,D,20090610,000000,217.558,218.086,211.75,216.808,40804.491501614,0
+XES.US,D,20090611,000000,217.168,224.722,216.37,221.918,33056.689070163,0
+XES.US,D,20090612,000000,219.204,219.394,213.616,217.258,23174.257330861,0
+XES.US,D,20090615,000000,213.107,213.286,205.993,210.323,30042.151531189,0
+XES.US,D,20090616,000000,212.618,214.065,203.109,203.448,22111.953543856,0
+XES.US,D,20090617,000000,203.378,203.378,194.577,197.57,35243.43139398,0
+XES.US,D,20090618,000000,197.022,201.243,194.906,197.092,19651.617886215,0
+XES.US,D,20090619,000000,199.446,199.526,192.901,195.346,49890.195400662,0
+XES.US,D,20090622,000000,191.314,191.673,180.957,181.057,50129.714839431,0
+XES.US,D,20090623,000000,181.725,185.497,179.4,183.291,18534.194563092,0
+XES.US,D,20090624,000000,184.719,188.331,183.212,184.819,12653.441145972,0
+XES.US,D,20090625,000000,183.651,191.484,183.571,190.456,25415.117017412,0
+XES.US,D,20090626,000000,189.668,192.572,187.861,190.965,10466.698822155,0
+XES.US,D,20090629,000000,192.282,194.647,190.705,191.065,9407.4015553015,0
+XES.US,D,20090630,000000,193,195.704,186.705,189.418,39725.150767082,0
+XES.US,D,20090701,000000,189.668,194.736,189.668,190.287,8531.5020177141,0
+XES.US,D,20090702,000000,187.043,188.141,180.957,181.795,36121.335278335,0
+XES.US,D,20090706,000000,178.362,179.739,174.322,179.739,38106.640751975,0
+XES.US,D,20090707,000000,179.47,179.739,173.552,173.812,60219.596469214,0
+XES.US,D,20090708,000000,175.568,176.446,168.763,174.59,57717.169529447,0
+XES.US,D,20090709,000000,176.866,182.254,175.398,178.173,25225.706247843,0
+XES.US,D,20090710,000000,175.778,179.739,174.59,179.22,7825.971955401,0
+XES.US,D,20090713,000000,178.871,182.663,173.552,182.663,9996.6795050743,0
+XES.US,D,20090714,000000,183.391,187.223,182.943,187.143,17977.98833499,0
+XES.US,D,20090715,000000,191.155,194.408,190.965,193.948,15303.187573181,0
+XES.US,D,20090716,000000,192.092,198.19,191.394,197.67,10312.364121024,0
+XES.US,D,20090717,000000,197.332,200.075,195.346,199.177,10386.524951438,0
+XES.US,D,20090720,000000,200.584,203.727,197.48,202.57,11975.97193841,0
+XES.US,D,20090721,000000,204.865,205.993,199.257,204.406,29411.784472674,0
+XES.US,D,20090722,000000,201.522,203.448,198.19,200.245,13628.555848572,0
+XES.US,D,20090723,000000,200.075,208.647,200.075,208.397,23998.043852482,0
+XES.US,D,20090724,000000,207.469,210.233,203.987,209.983,32638.782769049,0
+XES.US,D,20090727,000000,210.503,212.249,207.109,210.602,21340.280038201,0
+XES.US,D,20090728,000000,208.057,209.535,200.494,205.993,26743.998924553,0
+XES.US,D,20090729,000000,203.198,203.198,196.762,198.438,14163.71643561,0
+XES.US,D,20090730,000000,201.951,205.993,200.933,203.198,11294.494037312,0
+XES.US,D,20090731,000000,203.109,206.931,200.494,205.813,19105.433391954,0
+XES.US,D,20090803,000000,208.397,214.863,208.397,214.534,45116.843572826,0
+XES.US,D,20090804,000000,213.107,214.434,210.053,212.438,13095.399608301,0
+XES.US,D,20090805,000000,212.618,212.618,207.988,211.221,12499.10644484,0
+XES.US,D,20090806,000000,211.411,212.249,207.279,209.884,19383.035419313,0
+XES.US,D,20090807,000000,211.84,213.207,207.279,210.941,10547.874866257,0
+XES.US,D,20090810,000000,209.095,213.207,209.095,211.131,10519.814011505,0
+XES.US,D,20090811,000000,211.221,211.221,205.623,205.713,9327.2276845841,0
+XES.US,D,20090812,000000,204.865,211.84,204.685,209.445,10572.929200856,0
+XES.US,D,20090813,000000,212.249,214.963,209.165,214.434,44235.933168319,0
+XES.US,D,20090814,000000,215.042,215.042,206.931,209.095,8926.3583309972,0
+XES.US,D,20090817,000000,204.316,204.406,199.088,200.245,11076.020239607,0
+XES.US,D,20090818,000000,200.584,205.813,200.584,205.294,5916.8316589432,0
+XES.US,D,20090819,000000,202.5,210.233,201.522,208.237,14541.535801366,0
+XES.US,D,20090820,000000,209.015,211.84,208.157,211.75,4525.8150019966,0
+XES.US,D,20090821,000000,213.556,220.441,213.366,219.742,22609.031542303,0
+XES.US,D,20090824,000000,222.107,224.263,221.13,223.155,16602.004278803,0
+XES.US,D,20090825,000000,223.414,224.642,217.078,218.526,17696.377614096,0
+XES.US,D,20090826,000000,216,218.336,214.783,216.45,12500.108618225,0
+XES.US,D,20090827,000000,216.27,216.719,210.323,216.45,7099.3962520247,0
+XES.US,D,20090828,000000,217.826,219.932,215.572,217.318,3700.0241336075,0
+XES.US,D,20090831,000000,213.366,213.556,210.602,212.249,6852.8615995687,0
+XES.US,D,20090901,000000,210.602,215.731,207.279,207.719,7352.9461181685,0
+XES.US,D,20090902,000000,207.279,208.397,205.443,205.533,5896.7881912639,0
+XES.US,D,20090903,000000,207.988,209.615,206.591,209.615,17878.773169978,0
+XES.US,D,20090904,000000,209.445,214.704,209.165,214.164,6385.84880264,0
+XES.US,D,20090908,000000,217.916,221.918,217.916,220.81,9774.1970138336,0
+XES.US,D,20090909,000000,222.896,223.674,218.526,221.658,8209.8043614605,0
+XES.US,D,20090910,000000,222.816,227.855,221.389,226.997,42265.660295439,0
+XES.US,D,20090911,000000,228.463,233.413,228.055,232.065,8083.5305150807,0
+XES.US,D,20090914,000000,229.231,234.84,227.505,234.75,14973.472529856,0
+XES.US,D,20090915,000000,235.458,240.218,234.131,240.218,10725.259555218,0
+XES.US,D,20090916,000000,241.864,246.584,241.006,245.985,19456.194076342,0
+XES.US,D,20090917,000000,245.107,247.013,240.568,242.124,20570.610879314,0
+XES.US,D,20090918,000000,242.583,243.74,238.232,242.224,10662.122632028,0
+XES.US,D,20090921,000000,238.302,241.694,236.416,241.276,8892.2844359423,0
+XES.US,D,20090922,000000,245.377,246.235,242.583,245.985,29695.399540337,0
+XES.US,D,20090923,000000,246.674,247.193,239.18,240.158,31934.25488012,0
+XES.US,D,20090924,000000,240.926,240.926,232.405,234.231,16287.321836237,0
+XES.US,D,20090925,000000,232.844,236.246,231.507,234.57,15782.226450718,0
+XES.US,D,20090928,000000,235.558,241.186,233.772,240.318,11096.063707286,0
+XES.US,D,20090929,000000,240.746,244.08,239.719,243.481,13043.286592336,0
+XES.US,D,20090930,000000,244.08,245.466,238.98,241.456,10250.229371218,0
+XES.US,D,20091001,000000,241.006,241.006,233.592,233.682,15140.835484979,0
+XES.US,D,20091002,000000,229.581,232.065,227.157,230.189,11287.478823624,0
+XES.US,D,20091005,000000,229.841,237.354,229.841,236.496,8850.1931538157,0
+XES.US,D,20091006,000000,238.562,245.636,238.562,243.74,10572.929200856,0
+XES.US,D,20091007,000000,242.503,246.584,242.224,246.405,13344.940780909,0
+XES.US,D,20091008,000000,248.331,256.133,246.943,255.485,19221.685504494,0
+XES.US,D,20091009,000000,254.986,256.712,250.267,252.961,8660.7823842459,0
+XES.US,D,20091012,000000,255.485,259.566,254.447,256.872,12023.074087456,0
+XES.US,D,20091013,000000,258.019,258.019,250.465,255.485,16340.437025588,0
+XES.US,D,20091014,000000,259.396,261.412,258.368,261.322,53985.075847554,0
+XES.US,D,20091015,000000,258.708,267.509,258.189,267.509,21989.688391011,0
+XES.US,D,20091016,000000,264.575,267.01,260.794,265.254,114979.35234257,0
+XES.US,D,20091019,000000,265.004,270.213,263.508,269.065,18487.092414046,0
+XES.US,D,20091020,000000,269.754,270.213,260.354,265.682,61662.726142127,0
+XES.US,D,20091021,000000,263.607,273.735,263.168,265.682,37796.969176329,0
+XES.US,D,20091022,000000,264.764,268.985,259.726,268.027,20706.906459533,0
+XES.US,D,20091023,000000,269.405,270.572,258.708,261.762,37385.075915518,0
+XES.US,D,20091026,000000,261.582,268.297,253.809,254.806,36438.022067669,0
+XES.US,D,20091027,000000,255.235,257.93,251.293,253.469,34762.388169676,0
+XES.US,D,20091028,000000,252.491,252.491,240.318,241.545,63744.240260627,0
+XES.US,D,20091029,000000,243.042,251.045,243.042,250.655,45132.87834697,0
+XES.US,D,20091030,000000,250.705,250.705,235.269,237.863,48398.961405319,0
+XES.US,D,20091102,000000,238.232,243.83,234.071,239.46,49534.423849354,0
+XES.US,D,20091103,000000,236.416,247.283,233.503,245.546,43111.494631508,0
+XES.US,D,20091104,000000,249.209,250.465,243.291,244,37284.858577122,0
+XES.US,D,20091105,000000,245.107,249.667,243.74,249.667,27661.989744266,0
+XES.US,D,20091106,000000,246.504,251.823,244.858,247.283,30196.486232321,0
+XES.US,D,20091109,000000,250.955,256.622,250.955,256.133,32153.730851209,0
+XES.US,D,20091110,000000,256.283,256.782,250.365,254.267,26636.766372468,0
+XES.US,D,20091111,000000,258.269,258.798,253.209,255.684,51956.676918404,0
+XES.US,D,20091112,000000,254.896,256.283,246.405,247.781,30018.099369974,0
+XES.US,D,20091113,000000,248.41,251.293,244.169,248.699,16103.924106971,0
+XES.US,D,20091116,000000,252.681,258.448,252.172,257.49,16173.074070466,0
+XES.US,D,20091117,000000,256.373,256.972,252.172,255.864,13030.258338343,0
+XES.US,D,20091118,000000,256.622,257.141,251.633,253.209,13822.977485062,0
+XES.US,D,20091119,000000,250.365,250.775,242.782,243.64,16157.039296321,0
+XES.US,D,20091120,000000,241.615,242.403,237.085,239.18,11994.011059322,0
+XES.US,D,20091123,000000,243.142,247.881,242.403,243.291,21348.297425272,0
+XES.US,D,20091124,000000,243.83,243.83,238.751,242.962,39778.265956432,0
+XES.US,D,20091125,000000,242.583,246.504,240.388,245.377,29362.677976859,0
+XES.US,D,20091127,000000,236.157,240.158,234.919,238.232,10005.69906553,0
+XES.US,D,20091130,000000,238.132,240.746,236.835,239.46,14972.470356472,0
+XES.US,D,20091201,000000,243.93,245.826,243.222,243.57,11045.955038088,0
+XES.US,D,20091202,000000,242.124,244.698,240.388,241.545,15864.404668203,0
+XES.US,D,20091203,000000,241.096,242.403,235.358,236.067,25314.899679015,0
+XES.US,D,20091204,000000,241.096,242.682,231.777,234.67,30420.973070329,0
+XES.US,D,20091207,000000,235.179,237.963,231.876,234.84,10378.507564366,0
+XES.US,D,20091208,000000,233.133,233.233,228.115,229.771,42909.055607946,0
+XES.US,D,20091209,000000,229.771,233.063,227.955,231.507,51151.931691078,0
+XES.US,D,20091210,000000,233.133,236.067,232.305,234.84,43903.211604842,0
+XES.US,D,20091211,000000,236.576,237.774,234.231,236.157,18032.105697724,0
+XES.US,D,20091214,000000,239.798,241.456,238.821,241.006,15422.446205873,0
+XES.US,D,20091215,000000,239.798,245.636,239.55,243.64,15377.348403595,0
+XES.US,D,20091216,000000,245.466,249.487,243.93,247.711,21851.388464024,0
+XES.US,D,20091217,000000,245.636,247.383,243.291,246.504,35500.98995366,0
+XES.US,D,20091218,000000,247.781,247.881,243.83,245.985,16988.843205014,0
+XES.US,D,20091221,000000,248.071,250.775,246.853,248.599,15447.500540473,0
+XES.US,D,20091222,000000,248.241,250.775,248.071,249.049,23227.372520211,0
+XES.US,D,20091223,000000,250.775,252.681,248.849,252.321,18062.170899243,0
+XES.US,D,20091224,000000,251.983,253.719,251.823,252.491,4802.4148559715,0
+XES.US,D,20091228,000000,254.537,255.485,252.172,253.12,10329.401068552,0
+XES.US,D,20091229,000000,254.727,254.727,250.365,251.115,11228.35059397,0
+XES.US,D,20091230,000000,250.555,250.655,248.41,250.097,10804.431252552,0
+XES.US,D,20091231,000000,249.997,251.393,247.781,248.241,10824.474720232,0
+XES.US,D,20100104,000000,250.775,257.141,250.775,256.972,19752.837397996,0
+XES.US,D,20100105,000000,257.59,263.348,256.972,263.348,44451.400445872,0
+XES.US,D,20100106,000000,263.248,269.315,262.02,268.397,52097.983365543,0
+XES.US,D,20100107,000000,267.758,269.405,265.004,268.566,31171.600934921,0
+XES.US,D,20100108,000000,268.107,274.743,267.838,274.254,34655.155617591,0
+XES.US,D,20100111,000000,276.819,277.467,268.477,270.023,49848.104118536,0
+XES.US,D,20100112,000000,267.319,267.938,263.248,263.796,63814.392397505,0
+XES.US,D,20100113,000000,264.675,266.83,259.726,266.102,29515.008331223,0
+XES.US,D,20100114,000000,265.433,269.155,265.433,267.938,18752.668360797,0
+XES.US,D,20100115,000000,268.107,268.895,263.418,266.301,18629.401034569,0
+XES.US,D,20100119,000000,266.391,269.405,264.485,268.895,15381.357097131,0
+XES.US,D,20100120,000000,265.254,265.254,261.492,264.306,17682.34718672,0
+XES.US,D,20100121,000000,263.966,265.334,258.368,258.448,61412.182796135,0
+XES.US,D,20100122,000000,257.231,257.83,248.41,248.599,18922.035662688,0
+XES.US,D,20100125,000000,250.177,255.155,249.129,252.961,15113.776803612,0
+XES.US,D,20100126,000000,252.083,258.019,249.487,252.591,16255.25228795,0
+XES.US,D,20100127,000000,251.823,254.637,246.584,253.409,37847.077845528,0
+XES.US,D,20100128,000000,253.639,254.986,245.377,248.599,23952.946050204,0
+XES.US,D,20100129,000000,249.997,254.177,240.826,242.782,28106.954726748,0
+XES.US,D,20100201,000000,243.74,250.555,243.64,250.555,11758.500314089,0
+XES.US,D,20100202,000000,250.875,253.12,249.049,252.871,13741.80144096,0
+XES.US,D,20100203,000000,251.553,254.637,250.097,251.293,10916.674671556,0
+XES.US,D,20100204,000000,248.699,248.699,239.36,239.719,18330.753366147,0
+XES.US,D,20100205,000000,239.46,241.276,230.189,237.963,49376.080454687,0
+XES.US,D,20100208,000000,237.594,241.545,234.75,234.75,20197.802380478,0
+XES.US,D,20100209,000000,237.963,244.858,237.963,241.096,17747.488456678,0
+XES.US,D,20100210,000000,240.746,244.08,236.905,241.456,11730.439459338,0
+XES.US,D,20100211,000000,241.456,248.071,240.388,248.071,23460.878918676,0
+XES.US,D,20100212,000000,244.169,247.283,241.964,246.674,12954.093161162,0
+XES.US,D,20100216,000000,250.875,253.04,249.577,252.771,7954.2501485489,0
+XES.US,D,20100217,000000,253.639,253.719,250.267,253.04,20718.932540141,0
+XES.US,D,20100218,000000,252.172,254.896,250.955,254.177,14814.126961805,0
+XES.US,D,20100219,000000,254.177,257.41,253.639,256.562,31305.892168373,0
+XES.US,D,20100222,000000,258.119,259.396,254.637,255.485,11241.378847962,0
+XES.US,D,20100223,000000,255.075,255.155,248.949,250.177,13826.986178598,0
+XES.US,D,20100224,000000,250.875,253.309,249.577,251.893,9071.6734716725,0
+XES.US,D,20100225,000000,248.41,253.639,245.906,253.12,36433.011200749,0
+XES.US,D,20100226,000000,253.409,254.177,251.393,253.309,7779.8719797385,0
+XES.US,D,20100301,000000,254.806,257.75,254.806,256.782,20364.163162217,0
+XES.US,D,20100302,000000,257.66,261.322,257.061,259.985,87383.506041649,0
+XES.US,D,20100303,000000,260.704,266.391,260.704,264.485,106410.76990966,0
+XES.US,D,20100304,000000,264.485,265.842,260.174,261.672,35514.018207651,0
+XES.US,D,20100305,000000,264.136,265.433,263.876,264.306,15740.135168591,0
+XES.US,D,20100308,000000,265.004,267.01,263.697,265.254,15368.32884314,0
+XES.US,D,20100309,000000,264.764,267.01,263.796,264.914,16120.961054499,0
+XES.US,D,20100310,000000,265.254,268.895,264.236,267.259,32599.698007074,0
+XES.US,D,20100311,000000,266.83,267.838,265.174,267.598,8839.169246592,0
+XES.US,D,20100312,000000,268.806,269.933,267.678,268.985,47980.052930821,0
+XES.US,D,20100315,000000,268.985,268.985,262.63,266.391,25625.573428045,0
+XES.US,D,20100316,000000,267.09,270.113,266.102,269.584,20810.130318083,0
+XES.US,D,20100317,000000,270.393,273.257,270.303,271.011,10611.011789447,0
+XES.US,D,20100318,000000,271.43,271.969,262.818,263.876,44057.546305972,0
+XES.US,D,20100319,000000,263.248,263.697,256.133,257.061,31316.916075595,0
+XES.US,D,20100322,000000,254.727,259.496,252.411,257.49,36422.98946691,0
+XES.US,D,20100323,000000,258.368,259.895,256.712,258.269,9988.6621180026,0
+XES.US,D,20100324,000000,257.061,260.174,256.373,257.66,9259.0798944744,0
+XES.US,D,20100325,000000,260.074,260.254,249.997,250.555,32918.389143176,0
+XES.US,D,20100326,000000,250.705,253.409,248.849,250.875,34285.353638907,0
+XES.US,D,20100329,000000,251.823,256.193,251.393,254.447,14615.69663178,0
+XES.US,D,20100330,000000,254.896,257.41,254.078,256.622,29119.149844555,0
+XES.US,D,20100331,000000,257.321,260.794,257.321,258.898,10121.95117807,0
+XES.US,D,20100401,000000,262.1,265.094,261.85,265.094,13449.166812842,0
+XES.US,D,20100405,000000,267.169,271.201,265.842,271.101,13976.310012808,0
+XES.US,D,20100406,000000,270.303,273.545,269.405,272.927,29244.421517552,0
+XES.US,D,20100407,000000,272.677,272.927,267.419,269.225,90000.180747188,0
+XES.US,D,20100408,000000,267.758,268.895,264.914,268.895,15399.396218042,0
+XES.US,D,20100409,000000,269.933,270.393,267.01,269.315,27971.661319913,0
+XES.US,D,20100412,000000,269.484,272.417,269.484,270.213,35455.892151381,0
+XES.US,D,20100413,000000,269.484,270.023,265.094,268.566,11589.133012199,0
+XES.US,D,20100414,000000,270.482,274.673,269.065,274.254,17969.970947919,0
+XES.US,D,20100415,000000,274.403,276.319,273.177,275.082,6701.5334185897,0
+XES.US,D,20100416,000000,273.915,274.085,265.682,268.646,24722.61520909,0
+XES.US,D,20100419,000000,265.922,270.393,265.254,268.297,5714.3926353818,0
+XES.US,D,20100420,000000,270.023,278.654,270.023,277.467,56875.343886915,0
+XES.US,D,20100421,000000,277.946,280.061,275.801,279.123,28679.195728994,0
+XES.US,D,20100422,000000,275.521,283.074,274.085,282.985,21236.054006268,0
+XES.US,D,20100423,000000,283.694,289.421,283.174,288.722,26125.657946645,0
+XES.US,D,20100426,000000,291.995,291.995,286.418,287.326,38853.25992303,0
+XES.US,D,20100427,000000,285.38,286.158,275.082,275.441,20732.962967517,0
+XES.US,D,20100428,000000,276.819,280.231,275.003,279.992,46204.201694431,0
+XES.US,D,20100429,000000,283.992,285.46,275.003,282.626,49218.739233404,0
+XES.US,D,20100430,000000,281.828,282.536,273.345,276.319,33286.186775092,0
+XES.US,D,20100503,000000,273.027,279.802,272.677,278.305,17698.381960863,0
+XES.US,D,20100504,000000,273.545,274.353,267.09,268.107,33581.827923362,0
+XES.US,D,20100505,000000,263.697,268.806,260.972,263.607,54855.964518221,0
+XES.US,D,20100506,000000,260.972,265.433,231.057,251.983,69434.580734794,0
+XES.US,D,20100507,000000,249.837,253.409,240.746,242.682,44131.707136386,0
+XES.US,D,20100510,000000,251.115,258.538,250.775,254.896,29915.87768481,0
+XES.US,D,20100511,000000,250.177,259.646,250.177,254.896,24204.491569579,0
+XES.US,D,20100512,000000,255.155,261.412,255.155,260.972,12100.241438022,0
+XES.US,D,20100513,000000,260.174,262.898,256.463,257.49,15305.191919949,0
+XES.US,D,20100514,000000,254.177,256.053,246.764,251.115,24122.313352094,0
+XES.US,D,20100517,000000,251.553,253.569,241.694,246.943,48212.557155902,0
+XES.US,D,20100518,000000,248.699,252.771,242.224,243.481,26459.381683506,0
+XES.US,D,20100519,000000,241.366,244.339,234.67,239.36,72449.118273767,0
+XES.US,D,20100520,000000,231.966,231.966,224.542,225.859,63296.268757994,0
+XES.US,D,20100521,000000,214.783,233.592,192.282,232.505,71294.614535437,0
+XES.US,D,20100524,000000,233.772,233.772,224.891,224.891,18419.94679732,0
+XES.US,D,20100525,000000,217.558,228.633,217.258,228.633,59080.125331643,0
+XES.US,D,20100526,000000,231.407,235.089,229.331,230.099,26578.640316198,0
+XES.US,D,20100527,000000,236.496,240.068,233.872,239.63,16735.29333887,0
+XES.US,D,20100528,000000,239.63,239.63,228.883,230.459,52192.187663635,0
+XES.US,D,20100601,000000,225.58,225.58,213.107,213.556,29831.695120556,0
+XES.US,D,20100602,000000,214.434,224.722,214.164,224.722,19583.470096106,0
+XES.US,D,20100603,000000,225.58,227.685,219.204,227.246,53057.063293999,0
+XES.US,D,20100604,000000,221.658,229.841,219.114,220.54,25723.786419674,0
+XES.US,D,20100607,000000,219.742,224.163,216.719,217.168,11876.756773397,0
+XES.US,D,20100608,000000,216.55,220.351,213.027,219.932,101968.13529852,0
+XES.US,D,20100609,000000,224.352,229.931,218.086,219.024,30069.210212557,0
+XES.US,D,20100610,000000,225.859,233.413,223.933,233.323,31784.931045908,0
+XES.US,D,20100611,000000,230.001,235.558,227.595,234.421,8239.8695629796,0
+XES.US,D,20100614,000000,236.736,239.36,232.305,232.904,8138.6500511989,0
+XES.US,D,20100615,000000,235.089,241.964,235.089,241.615,28112.967767052,0
+XES.US,D,20100616,000000,237.514,244.429,237.514,241.456,25086.40414747,0
+XES.US,D,20100617,000000,241.456,242.962,238.472,240.218,10277.288052586,0
+XES.US,D,20100618,000000,241.276,242.583,238.302,242.583,11749.480753633,0
+XES.US,D,20100621,000000,244.778,246.065,238.302,240.388,14958.439929096,0
+XES.US,D,20100622,000000,240.468,241.964,231.507,231.876,16276.297929014,0
+XES.US,D,20100623,000000,231.327,231.327,227.246,229.931,8519.4759371065,0
+XES.US,D,20100624,000000,228.373,229.401,223.843,224.263,6837.8289988092,0
+XES.US,D,20100625,000000,224.722,229.771,223.414,228.194,17471.890776087,0
+XES.US,D,20100628,000000,228.115,228.633,225.041,225.041,15639.917830194,0
+XES.US,D,20100629,000000,221.658,221.658,216.898,217.826,13626.551501804,0
+XES.US,D,20100630,000000,218.346,223.594,217.508,217.936,11414.754843388,0
+XES.US,D,20100701,000000,218.006,219.932,211.929,219.294,10439.640140788,0
+XES.US,D,20100702,000000,219.842,222.816,217.398,219.114,18281.646870332,0
+XES.US,D,20100706,000000,223.933,227.067,218.336,221.389,8633.7237028787,0
+XES.US,D,20100707,000000,222.287,231.697,222.287,231.407,4783.3735616762,0
+XES.US,D,20100708,000000,233.503,235.458,230.099,235.179,3949.5653062153,0
+XES.US,D,20100709,000000,235.358,236.246,233.682,235.977,7023.2310748432,0
+XES.US,D,20100712,000000,234.999,236.835,231.237,233.971,3751.1349761898,0
+XES.US,D,20100713,000000,236.646,238.472,235.358,236.326,33282.178081556,0
+XES.US,D,20100714,000000,236.157,238.821,233.592,236.496,16288.324009621,0
+XES.US,D,20100715,000000,236.905,237.594,231.407,236.326,10367.483657143,0
+XES.US,D,20100716,000000,234.84,234.84,229.151,229.151,4882.5887266889,0
+XES.US,D,20100719,000000,230.649,234.131,228.883,232.974,11963.945857803,0
+XES.US,D,20100720,000000,232.505,240.926,232.405,239.798,10868.570349126,0
+XES.US,D,20100721,000000,242.124,242.124,234.231,236.157,7265.7570337633,0
+XES.US,D,20100722,000000,238.562,243.142,238.562,241.366,34137.03197808,0
+XES.US,D,20100723,000000,242.962,245.466,238.232,245.018,12997.186616672,0
+XES.US,D,20100726,000000,247.103,247.472,244,247.193,4223.1586400384,0
+XES.US,D,20100727,000000,247.781,249.917,242.872,245.187,45453.57382984,0
+XES.US,D,20100728,000000,243.83,245.546,241.864,243.222,6484.0617942688,0
+XES.US,D,20100729,000000,245.726,249.049,241.006,245.187,10822.470373463,0
+XES.US,D,20100730,000000,240.568,246.504,239.719,245.287,5137.1407662166,0
+XES.US,D,20100802,000000,250.177,254.447,250.177,252.871,18036.114391261,0
+XES.US,D,20100803,000000,252.083,252.241,247.283,251.045,6238.5293151968,0
+XES.US,D,20100804,000000,250.955,254.078,250.655,253.469,10849.52905483,0
+XES.US,D,20100805,000000,252.083,252.961,249.289,251.115,18628.398861186,0
+XES.US,D,20100806,000000,247.881,249.289,244.339,247.971,18731.622719734,0
+XES.US,D,20100809,000000,248.849,249.388,247.193,247.781,18410.927236865,0
+XES.US,D,20100810,000000,244.618,245.826,241.964,244.259,7350.9417714005,0
+XES.US,D,20100811,000000,237.863,239.08,233.772,234.231,10747.307369666,0
+XES.US,D,20100812,000000,229.671,234.84,228.563,233.133,91328.060480945,0
+XES.US,D,20100813,000000,231.327,234.84,231.327,232.225,17709.405868087,0
+XES.US,D,20100816,000000,230.559,233.592,230.559,233.592,7309.8526626579,0
+XES.US,D,20100817,000000,235.887,241.006,235.728,239.18,4971.782157862,0
+XES.US,D,20100818,000000,239.55,239.55,235.179,237.594,10633.059603894,0
+XES.US,D,20100819,000000,236.985,236.985,231.327,232.505,15071.685521485,0
+XES.US,D,20100820,000000,230.189,230.189,225.859,228.293,10063.8251218,0
+XES.US,D,20100823,000000,228.194,230.729,228.115,228.373,11382.685295102,0
+XES.US,D,20100824,000000,224.013,230.459,223.584,227.157,9306.1820435208,0
+XES.US,D,20100825,000000,225.49,226.507,221.209,225.769,10333.409762088,0
+XES.US,D,20100826,000000,226.917,228.983,223.325,224.642,7673.641601038,0
+XES.US,D,20100827,000000,225.769,233.233,223.484,232.764,16526.841275006,0
+XES.US,D,20100830,000000,232.974,233.413,230.189,230.459,6426.9379113826,0
+XES.US,D,20100831,000000,228.973,230.968,226.398,228.373,8072.506607857,0
+XES.US,D,20100901,000000,231.966,239.63,231.966,238.562,7685.6676816456,0
+XES.US,D,20100902,000000,239.978,241.366,236.905,241.366,11420.767883692,0
+XES.US,D,20100903,000000,243.291,245.377,242.503,243.93,30344.807893147,0
+XES.US,D,20100907,000000,242.503,242.503,239.08,240.068,9333.2407248879,0
+XES.US,D,20100908,000000,241.615,244.618,241.366,243.142,4805.4213761234,0
+XES.US,D,20100909,000000,245.906,246.504,242.224,244,15887.454656034,0
+XES.US,D,20100910,000000,245.466,249.209,244.778,248.071,15321.226694093,0
+XES.US,D,20100913,000000,252.321,252.871,251.115,251.393,7564.4047021856,0
+XES.US,D,20100914,000000,250.365,253.12,249.487,250.365,7574.4264360252,0
+XES.US,D,20100915,000000,249.049,251.733,246.504,250.875,12426.949961195,0
+XES.US,D,20100916,000000,249.487,251.733,246.405,247.383,4018.7152697091,0
+XES.US,D,20100917,000000,247.283,248.51,245.187,246.584,6265.5879965639,0
+XES.US,D,20100920,000000,246.155,252.681,245.985,251.893,7844.0110763125,0
+XES.US,D,20100921,000000,253.409,255.155,251.553,253.569,12682.504174107,0
+XES.US,D,20100922,000000,252.961,255.395,251.115,251.823,14749.987865232,0
+XES.US,D,20100923,000000,249.289,252.771,249.209,250.097,26422.3012683,0
+XES.US,D,20100924,000000,253.569,256.972,253.569,256.133,7670.6350808861,0
+XES.US,D,20100927,000000,256.283,257.83,253.809,253.809,8196.776107469,0
+XES.US,D,20100928,000000,253.888,257.49,251.893,256.872,7356.9548117043,0
+XES.US,D,20100929,000000,256.463,262.2,256.463,260.972,22708.246707316,0
+XES.US,D,20100930,000000,262.838,263.008,255.884,258.638,10428.616233564,0
+XES.US,D,20101001,000000,260.893,262.63,258.189,259.895,6342.7553471294,0
+XES.US,D,20101004,000000,259.816,259.816,253.04,254.806,13359.973381669,0
+XES.US,D,20101005,000000,257.75,262.2,257.231,261.412,7052.2941029783,0
+XES.US,D,20101006,000000,261.062,263.248,260.354,260.704,5530.9949061158,0
+XES.US,D,20101007,000000,262.55,262.729,256.712,258.448,4152.0043297767,0
+XES.US,D,20101008,000000,258.898,265.174,258.708,264.236,5077.0103631786,0
+XES.US,D,20101011,000000,264.396,266.202,263.248,264.306,8168.7152527179,0
+XES.US,D,20101012,000000,263.697,268.297,261.492,266.76,8030.4153257304,0
+XES.US,D,20101013,000000,268.716,273.097,268.716,271.869,8200.7848010048,0
+XES.US,D,20101014,000000,272.417,273.985,268.646,270.671,6223.4967144373,0
+XES.US,D,20101015,000000,272.677,273.735,267.938,273.445,10962.774647219,0
+XES.US,D,20101018,000000,273.345,274.085,271.351,271.689,5597.1383494577,0
+XES.US,D,20101019,000000,268.895,268.985,262.729,265.004,50896.377478166,0
+XES.US,D,20101020,000000,265.174,269.933,265.174,268.566,5062.9799358031,0
+XES.US,D,20101021,000000,270.213,271.271,264.136,266.391,3637.8893838015,0
+XES.US,D,20101022,000000,269.484,271.101,268.985,270.841,3244.0352439023,0
+XES.US,D,20101025,000000,272.847,274.823,270.572,270.572,7696.6915888693,0
+XES.US,D,20101026,000000,269.155,273.815,269.155,272.597,12723.593282849,0
+XES.US,D,20101027,000000,271.101,275.801,271.101,275.801,5069.9951494908,0
+XES.US,D,20101028,000000,276.908,276.908,269.405,271.969,9028.5800161619,0
+XES.US,D,20101029,000000,271.191,273.545,269.664,273.177,4966.7712909422,0
+XES.US,D,20101101,000000,274.165,278.754,272.417,274.085,4136.9717290172,0
+XES.US,D,20101102,000000,276.15,277.716,274.165,276.729,3793.2262583164,0
+XES.US,D,20101103,000000,277.088,278.934,274.743,278.934,6018.0511707239,0
+XES.US,D,20101104,000000,283.314,287.844,283.314,287.754,15450.507060625,0
+XES.US,D,20101105,000000,288.264,288.683,286.158,287.655,5547.0296802593,0
+XES.US,D,20101108,000000,287.246,290.977,286.587,290.708,8689.8454123809,0
+XES.US,D,20101109,000000,292.823,296.635,289.052,290.359,49379.086974839,0
+XES.US,D,20101110,000000,291.716,297.065,287.844,296.197,38329.123243215,0
+XES.US,D,20101111,000000,294.969,299.599,293.831,298.701,9392.368954542,0
+XES.US,D,20101112,000000,296.097,296.097,288.952,291.626,14664.803127594,0
+XES.US,D,20101115,000000,292.085,294.201,290.269,290.708,22180.101333965,0
+XES.US,D,20101116,000000,286.966,288.683,282.626,285.958,37447.210665324,0
+XES.US,D,20101117,000000,284.682,291.387,284.682,290.808,81185.063661811,0
+XES.US,D,20101118,000000,294.969,298.801,294.111,298.042,16296.341396693,0
+XES.US,D,20101119,000000,297.743,300.916,295.309,300.457,18644.433635329,0
+XES.US,D,20101122,000000,298.801,300.537,295.159,300.138,24441.004488196,0
+XES.US,D,20101123,000000,297.065,297.065,291.626,294.391,40336.476531302,0
+XES.US,D,20101124,000000,296.097,301.794,296.097,301.614,11654.274282156,0
+XES.US,D,20101126,000000,299.05,300.457,296.975,297.334,6863.8855067924,0
+XES.US,D,20101129,000000,295.577,302.383,292.823,301.435,22726.285828228,0
+XES.US,D,20101130,000000,298.581,303.73,295.259,300.427,11300.507077616,0
+XES.US,D,20101201,000000,305.696,310.425,305.696,309.388,60230.620376438,0
+XES.US,D,20101202,000000,310.944,314.227,310.226,313.339,30187.466671864,0
+XES.US,D,20101203,000000,312.74,316.571,311.962,316.313,32618.73930137,0
+XES.US,D,20101206,000000,316.243,318.059,313.888,317.48,42430.01673041,0
+XES.US,D,20101207,000000,322.519,322.519,313.728,314.417,31056.350995764,0
+XES.US,D,20101208,000000,315.993,317.381,312.471,313.339,9608.838405479,0
+XES.US,D,20101209,000000,315.913,316.243,311.772,314.666,104582.8056573,0
+XES.US,D,20101210,000000,315.634,315.913,313.01,315.105,34186.138473894,0
+XES.US,D,20101213,000000,318.428,321.302,317.999,318.149,54312.786544111,0
+XES.US,D,20101214,000000,319.845,321.741,315.205,316.163,18994.192146333,0
+XES.US,D,20101215,000000,315.455,318.059,311.453,311.772,22380.536010758,0
+XES.US,D,20101216,000000,311.184,314.227,309.028,314.157,15427.457072794,0
+XES.US,D,20101217,000000,312.93,313.818,310.864,313.259,16091.898026364,0
+XES.US,D,20101220,000000,314.607,315.634,311.273,315.105,12451.002122411,0
+XES.US,D,20101221,000000,317.579,317.579,314.855,317.579,24805.795599959,0
+XES.US,D,20101222,000000,317.191,318.587,316.571,317.281,20726.949927212,0
+XES.US,D,20101223,000000,317.829,319.216,315.813,318.249,10406.568419117,0
+XES.US,D,20101227,000000,317.829,318.059,313.439,314.925,7169.5483889024,0
+XES.US,D,20101228,000000,316.571,316.571,314.157,314.855,17614.19939661,0
+XES.US,D,20101229,000000,316.453,320.673,315.065,319.805,11218.328860131,0
+XES.US,D,20101230,000000,318.557,321.342,318.557,319.945,8136.6457044309,0
+XES.US,D,20101231,000000,318.438,321.401,318.169,320.005,12707.558508706,0
+XES.US,D,20110103,000000,323.118,323.656,319.585,320.075,33206.012904374,0
+XES.US,D,20110104,000000,321.89,321.89,310.864,313.089,46353.525528642,0
+XES.US,D,20110105,000000,310.425,316.671,309.388,316.671,44716.976392623,0
+XES.US,D,20110106,000000,316.313,316.671,308.749,310.425,104541.71654856,0
+XES.US,D,20110107,000000,312.141,315.205,309.707,313.888,13236.706055441,0
+XES.US,D,20110110,000000,311.273,312.93,307.871,312.042,106189.2895918,0
+XES.US,D,20110111,000000,314.067,319.216,314.067,318.677,38199.842876684,0
+XES.US,D,20110112,000000,321.651,325.932,320.703,324.355,14371.166326092,0
+XES.US,D,20110113,000000,325.313,325.502,321.212,323.656,22100.929636632,0
+XES.US,D,20110114,000000,324.514,328.716,321.461,328.536,15191.946327561,0
+XES.US,D,20110118,000000,328.965,331.06,326.261,330.881,24668.497846357,0
+XES.US,D,20110119,000000,331.24,331.56,324.096,324.514,9913.499114205,0
+XES.US,D,20110120,000000,322.16,323.018,315.015,321.122,18636.416248257,0
+XES.US,D,20110121,000000,325.932,326.88,318.249,319.655,15890.461176186,0
+XES.US,D,20110124,000000,319.495,321.811,315.545,319.495,13914.175263003,0
+XES.US,D,20110125,000000,320.433,320.433,314.227,318.587,22748.333642675,0
+XES.US,D,20110126,000000,320.364,332.098,320.174,331.06,12148.345760452,0
+XES.US,D,20110127,000000,331.06,334.922,329.504,333.405,16943.745402736,0
+XES.US,D,20110128,000000,333.665,335.88,331.41,332.707,12928.036653179,0
+XES.US,D,20110131,000000,333.375,341.607,332.348,340.809,30989.205379038,0
+XES.US,D,20110201,000000,342.226,345.878,341.458,344.82,18157.377370721,0
+XES.US,D,20110202,000000,344.89,348.742,342.825,347.116,24967.145514779,0
+XES.US,D,20110203,000000,347.754,348.802,341.787,348.582,50219.910443988,0
+XES.US,D,20110204,000000,349.182,349.87,342.725,346.308,23040.968270794,0
+XES.US,D,20110207,000000,351.206,357.323,351.206,353.112,72507.244330038,0
+XES.US,D,20110208,000000,353.622,354.749,346.766,350.06,49741.873739836,0
+XES.US,D,20110209,000000,350.378,351.206,342.725,344.561,38905.372938997,0
+XES.US,D,20110210,000000,343.444,350.758,343.444,350.218,20311.047972866,0
+XES.US,D,20110211,000000,349.53,352.863,348.902,351.137,13034.267031879,0
+XES.US,D,20110214,000000,353.043,360.765,352.434,359.907,21356.314812344,0
+XES.US,D,20110215,000000,361.385,361.555,355.647,356.974,23955.952570356,0
+XES.US,D,20110216,000000,359.818,366.354,359.389,364.767,26779.074992992,0
+XES.US,D,20110218,000000,371.154,371.682,366.713,368.439,25356.990961142,0
+XES.US,D,20110222,000000,370.624,372.54,358.541,360.437,27664.996264419,0
+XES.US,D,20110223,000000,362.532,367.262,360.617,363.669,20435.317472479,0
+XES.US,D,20110224,000000,365.206,365.306,355.188,358.361,34350.494908865,0
+XES.US,D,20110225,000000,362.453,370.444,360.765,370.444,11536.017822848,0
+XES.US,D,20110228,000000,372.41,372.41,364.897,371.284,26840.207569413,0
+XES.US,D,20110301,000000,375.284,375.464,362.811,363.51,23056.000871553,0
+XES.US,D,20110302,000000,361.743,369.936,359.818,369.398,25855.071132973,0
+XES.US,D,20110303,000000,370.734,376.152,369.487,375.464,47808.681282163,0
+XES.US,D,20110304,000000,376.392,377.011,371.942,374.296,52485.824465138,0
+XES.US,D,20110307,000000,377.16,378.757,367.95,370.994,17746.486283294,0
+XES.US,D,20110308,000000,370.444,371.602,365.575,368.36,13153.525664572,0
+XES.US,D,20110309,000000,368.818,370.814,363.929,365.206,24074.209029663,0
+XES.US,D,20110310,000000,359.479,359.559,350.05,350.468,39820.357238559,0
+XES.US,D,20110311,000000,345.08,361.395,344.98,359.639,44295.061397973,0
+XES.US,D,20110314,000000,359.639,360.267,351.915,359.907,202070.22375611,0
+XES.US,D,20110315,000000,348.802,359.559,345.439,357.144,38074.571203687,0
+XES.US,D,20110316,000000,357.493,358.88,344.89,347.464,70298.454191774,0
+XES.US,D,20110317,000000,354.25,360.697,352.793,359.149,54575.35597071,0
+XES.US,D,20110318,000000,364.957,364.957,355.557,356.136,39887.502855285,0
+XES.US,D,20110321,000000,364.288,370.375,362.532,370.375,29100.10855026,0
+XES.US,D,20110322,000000,370.814,372.211,366.982,369.178,23796.607002305,0
+XES.US,D,20110323,000000,369.656,370.296,364.957,368.908,46727.336200862,0
+XES.US,D,20110324,000000,372.81,372.81,364.777,371.104,39121.842389934,0
+XES.US,D,20110325,000000,372.142,377.021,369.656,373.967,48618.437376408,0
+XES.US,D,20110328,000000,375.284,379.385,371.612,374.406,58161.132338546,0
+XES.US,D,20110329,000000,374.576,380.962,372.81,380.143,60849.96352773,0
+XES.US,D,20110330,000000,383.815,384.015,377.1,382.139,38393.262339789,0
+XES.US,D,20110331,000000,383.825,386.61,383.117,383.557,27866.433114596,0
+XES.US,D,20110401,000000,386.59,389.324,382.419,383.387,57820.393387997,0
+XES.US,D,20110404,000000,386.67,388.795,384.764,386.011,20465.382673998,0
+XES.US,D,20110405,000000,386.011,386.759,382.927,385.263,25954.286297987,0
+XES.US,D,20110406,000000,388.027,389.134,375.095,377.021,26585.655529886,0
+XES.US,D,20110407,000000,379.455,379.645,374.216,376.392,27122.820463693,0
+XES.US,D,20110408,000000,379.645,384.355,375.095,377.42,22323.412127873,0
+XES.US,D,20110411,000000,379.745,379.745,367.182,369.308,16160.045816474,0
+XES.US,D,20110412,000000,367.182,367.182,354.32,357.323,53782.636823992,0
+XES.US,D,20110413,000000,361.923,362.093,355.268,359.729,16990.847551783,0
+XES.US,D,20110414,000000,355.817,364.288,355.817,364.009,12474.052110242,0
+XES.US,D,20110415,000000,364.777,369.836,362.093,368.828,14873.25519146,0
+XES.US,D,20110418,000000,362.532,365.865,358.091,363.929,26706.918509346,0
+XES.US,D,20110419,000000,363.839,369.398,363.839,369.258,17498.949457454,0
+XES.US,D,20110420,000000,375.464,376.552,372.211,375.095,15667.978684946,0
+XES.US,D,20110421,000000,376.931,380.074,373.798,380.074,14296.003322294,0
+XES.US,D,20110425,000000,379.994,380.403,374.576,377.519,12145.3392403,0
+XES.US,D,20110426,000000,379.026,381.959,376.302,381.721,13977.312186193,0
+XES.US,D,20110427,000000,382.589,382.589,370.454,378.597,15213.994142009,0
+XES.US,D,20110428,000000,377.869,384.165,375.973,379.385,21394.397400935,0
+XES.US,D,20110429,000000,378.947,385.931,378.947,384.624,17473.895122855,0
+XES.US,D,20110502,000000,386.44,386.949,373.338,375.714,12554.225980959,0
+XES.US,D,20110503,000000,372.211,373.878,360.517,363.839,59109.188359779,0
+XES.US,D,20110504,000000,363.331,363.331,350.948,354.48,61786.995641739,0
+XES.US,D,20110505,000000,348.992,355.557,343.424,346.756,83188.408256362,0
+XES.US,D,20110506,000000,352.254,357.323,343.344,346.936,38540.581827233,0
+XES.US,D,20110509,000000,349.25,358.361,348.792,357.233,14552.55970859,0
+XES.US,D,20110510,000000,359.479,361.465,354.32,359.729,121792.12700678,0
+XES.US,D,20110511,000000,358.181,358.711,345.858,347.744,29244.421517552,0
+XES.US,D,20110512,000000,344.88,350.648,339.941,347.355,55755.916217024,0
+XES.US,D,20110513,000000,347.824,351.985,342.127,344.88,36756.713203771,0
+XES.US,D,20110516,000000,342.885,350.558,339.761,340.629,156800.04765553,0
+XES.US,D,20110517,000000,338.773,342.456,334.084,338.365,91327.05830756,0
+XES.US,D,20110518,000000,339.233,350.288,338.773,348.792,22422.627292886,0
+XES.US,D,20110519,000000,351.486,353.192,345.429,349.6,49072.421919345,0
+XES.US,D,20110520,000000,347.824,352.953,344.232,350.468,14971.468183088,0
+XES.US,D,20110523,000000,342.376,343.972,340.181,341.597,37038.323924666,0
+XES.US,D,20110524,000000,343.703,351.127,343.613,345.948,12038.106688215,0
+XES.US,D,20110525,000000,345.08,358.181,345.08,356.875,12637.406371828,0
+XES.US,D,20110526,000000,355.976,361.115,354.15,361.025,14119.620806716,0
+XES.US,D,20110527,000000,362.991,367.012,361.495,363.171,15798.261224862,0
+XES.US,D,20110531,000000,368.04,369.576,362.173,366.284,33853.416910417,0
+XES.US,D,20110601,000000,364.777,367.531,353.372,354.06,31022.27710071,0
+XES.US,D,20110602,000000,354.739,360.177,352.254,356.974,12916.010572572,0
+XES.US,D,20110603,000000,350.05,360.437,349.082,356.515,17467.882082551,0
+XES.US,D,20110606,000000,355.368,357.134,343.254,343.803,31989.374416238,0
+XES.US,D,20110607,000000,346.577,349.012,343.084,344.561,17217.338736559,0
+XES.US,D,20110608,000000,344.641,348.412,342.306,343.354,15687.019979241,0
+XES.US,D,20110609,000000,344.641,350.578,343.713,348.812,15162.883299426,0
+XES.US,D,20110610,000000,346.308,346.308,340.021,340.579,18999.203013253,0
+XES.US,D,20110613,000000,340.361,342.625,327.818,333.296,34465.744848021,0
+XES.US,D,20110614,000000,337.607,343.713,337.607,341.787,21542.719061762,0
+XES.US,D,20110615,000000,337.137,343.005,332.966,335.072,28763.378293247,0
+XES.US,D,20110616,000000,334.713,336.977,328.945,333.156,12728.60414977,0
+XES.US,D,20110617,000000,337.237,337.237,329.644,331.998,53904.901976836,0
+XES.US,D,20110620,000000,329.404,333.226,326.86,332.078,21489.603872412,0
+XES.US,D,20110621,000000,334.912,343.444,334.912,341.697,28006.737388351,0
+XES.US,D,20110622,000000,340.381,349.092,339.592,343.444,17946.920960088,0
+XES.US,D,20110623,000000,337.427,341.877,328.945,341.528,22195.133934725,0
+XES.US,D,20110624,000000,342.057,342.725,335.072,335.78,21873.436278471,0
+XES.US,D,20110627,000000,335.231,337.337,331.31,335.411,19304.865895363,0
+XES.US,D,20110628,000000,337.696,348.064,337.696,347.914,24419.958847133,0
+XES.US,D,20110629,000000,349.092,357.603,348.144,355.577,50419.342947397,0
+XES.US,D,20110630,000000,357.373,362.592,357.373,361.973,37255.795548987,0
+XES.US,D,20110701,000000,362.911,366.653,357.773,365.705,9676.9861955887,0
+XES.US,D,20110705,000000,365.605,370.415,365.605,368.559,18628.398861186,0
+XES.US,D,20110706,000000,367.98,368.469,362.821,367.82,11433.796137683,0
+XES.US,D,20110707,000000,372.241,376.093,371.462,374.506,15811.289478853,0
+XES.US,D,20110708,000000,368.39,373.997,365.885,373.828,16204.141445368,0
+XES.US,D,20110711,000000,366.374,369.118,360.547,361.943,14481.405398328,0
+XES.US,D,20110712,000000,361.225,365.426,359.409,360.457,17110.106184474,0
+XES.US,D,20110713,000000,362.203,372.75,362.203,365.885,28140.026448419,0
+XES.US,D,20110714,000000,367.731,370.126,359.749,360.627,21212.001845053,0
+XES.US,D,20110715,000000,365.605,372.32,364.807,372.082,14245.894653096,0
+XES.US,D,20110718,000000,371.284,371.642,365.506,367.212,18074.196979852,0
+XES.US,D,20110719,000000,369.786,377.27,369.786,376.971,15672.989551865,0
+XES.US,D,20110720,000000,376.582,377.549,372.162,376.781,16519.826061318,0
+XES.US,D,20110721,000000,378.627,381.761,377.27,379.415,18766.698788172,0
+XES.US,D,20110722,000000,378.168,386.211,377.989,384.973,15788.239491022,0
+XES.US,D,20110725,000000,380.014,387.777,379.575,384.135,15647.935217266,0
+XES.US,D,20110726,000000,385.383,386.789,381.211,383.487,11897.80241446,0
+XES.US,D,20110727,000000,378.707,381.231,370.415,370.664,27963.643932841,0
+XES.US,D,20110728,000000,372.211,379.655,371.782,373.888,21638.927706623,0
+XES.US,D,20110729,000000,368.04,373.348,365.396,371.014,21567.773396362,0
+XES.US,D,20110801,000000,378.537,379.765,364.448,368.559,26118.642732957,0
+XES.US,D,20110802,000000,366.024,373.089,356.495,356.675,54750.736312904,0
+XES.US,D,20110803,000000,355.288,356.625,342.137,350.768,38179.799409004,0
+XES.US,D,20110804,000000,344.481,345.698,317.161,317.161,62007.473786212,0
+XES.US,D,20110805,000000,319.187,323.626,292.654,306.344,153305.46906564,0
+XES.US,D,20110808,000000,293.073,297.783,272.249,272.417,68671.926789595,0
+XES.US,D,20110809,000000,278.664,290.479,268.097,289.581,70736.403960567,0
+XES.US,D,20110810,000000,283.992,295.339,279.213,283.154,55689.772773681,0
+XES.US,D,20110811,000000,287.675,304.848,281.219,299.978,42990.231652048,0
+XES.US,D,20110812,000000,304.518,307.032,300.247,305.546,39311.253159503,0
+XES.US,D,20110815,000000,309.068,318.727,308.09,318.309,19811.96562765,0
+XES.US,D,20110816,000000,314.277,315.425,306.074,308.18,23431.815890541,0
+XES.US,D,20110817,000000,311.064,316.293,307.482,309.936,22685.196719485,0
+XES.US,D,20110818,000000,296.505,299.17,283.574,286.607,37839.060458455,0
+XES.US,D,20110819,000000,280.231,288.972,274.085,275.441,82493.902101273,0
+XES.US,D,20110822,000000,284.252,284.342,269.484,270.203,57777.299932485,0
+XES.US,D,20110823,000000,270.023,286.428,269.305,286.428,51075.766513897,0
+XES.US,D,20110824,000000,285.03,289.401,280.67,288.972,21196.969244294,0
+XES.US,D,20110825,000000,290.738,294.669,280.75,281.758,21341.282211585,0
+XES.US,D,20110826,000000,278.844,292.753,276.319,290.997,13958.270891898,0
+XES.US,D,20110829,000000,296.575,307.292,296.575,307.212,14644.759659915,0
+XES.US,D,20110830,000000,303.54,312.611,302.163,310.814,14072.518657669,0
+XES.US,D,20110831,000000,313.349,320.284,310.046,312.84,29434.834460505,0
+XES.US,D,20110901,000000,311.134,317.879,308.898,309.068,35821.685436529,0
+XES.US,D,20110902,000000,299.559,301.944,294.061,296.685,8340.0869013763,0
+XES.US,D,20110906,000000,285.729,293.363,282.736,293.013,27532.709377735,0
+XES.US,D,20110907,000000,298.94,309.008,298.94,308.56,14330.077217349,0
+XES.US,D,20110908,000000,304.688,311.852,304.189,305.496,20971.480232901,0
+XES.US,D,20110909,000000,301.305,304.778,291.845,294.859,27404.431184588,0
+XES.US,D,20110912,000000,292.993,301.554,290.997,301.475,26448.357776283,0
+XES.US,D,20110913,000000,303.57,307.152,297.294,304.868,18731.622719734,0
+XES.US,D,20110914,000000,306.714,312.92,299.19,308.56,22271.299111906,0
+XES.US,D,20110915,000000,313.059,314.895,308.18,313.129,18887.961767633,0
+XES.US,D,20110916,000000,306.434,316.083,306.434,310.306,17465.877735783,0
+XES.US,D,20110919,000000,300.776,308.11,297.294,305.566,5034.919081052,0
+XES.US,D,20110920,000000,309.687,310.595,299.719,300.267,20748.99774166,0
+XES.US,D,20110921,000000,298.94,300.686,284.432,284.712,29477.927916016,0
+XES.US,D,20110922,000000,276.07,276.07,259.965,264.555,56308.113751589,0
+XES.US,D,20110923,000000,261.132,264.555,255.934,257.031,39073.738067503,0
+XES.US,D,20110926,000000,259.546,268.706,250.685,268.566,73256.870021246,0
+XES.US,D,20110927,000000,276.589,281.039,269.484,271.52,49578.519478249,0
+XES.US,D,20110928,000000,269.584,273.445,257.031,257.291,33843.395176577,0
+XES.US,D,20110929,000000,263.866,265.672,251.443,257.72,55837.092261125,0
+XES.US,D,20110930,000000,253.169,255.744,247.572,247.572,27382.38337014,0
+XES.US,D,20111003,000000,244.03,246.714,232.674,232.774,60695.628826599,0
+XES.US,D,20111004,000000,227.405,244.459,223.404,243.87,112810.64913966,0
+XES.US,D,20111005,000000,244.898,255.644,239.01,253.529,153912.78613632,0
+XES.US,D,20111006,000000,254.038,264.136,251.783,262.709,63692.127244661,0
+XES.US,D,20111007,000000,264.984,265.493,254.227,258.418,37408.125903349,0
+XES.US,D,20111010,000000,267.748,274.823,266.83,274.403,43727.831262647,0
+XES.US,D,20111011,000000,272.847,280.5,270.761,278.405,51042.694792225,0
+XES.US,D,20111012,000000,280.85,285.988,279.303,280.85,31792.94843298,0
+XES.US,D,20111013,000000,277.876,283.334,274.165,281.568,42288.71028327,0
+XES.US,D,20111014,000000,286.906,294.251,286.088,293.183,21442.501723365,0
+XES.US,D,20111017,000000,291.267,291.586,281.139,282.017,25505.312621969,0
+XES.US,D,20111018,000000,283.164,294.509,276.419,292.913,61870.176032608,0
+XES.US,D,20111019,000000,292.305,295.897,284.432,285.48,39611.905174693,0
+XES.US,D,20111020,000000,286.528,289.351,278.954,288.802,22392.562091367,0
+XES.US,D,20111021,000000,292.853,296.057,288.204,291.497,21077.710611601,0
+XES.US,D,20111024,000000,292.305,303.48,291.097,303.4,33376.382379649,0
+XES.US,D,20111025,000000,302.442,303.48,293.701,295.019,21738.142871636,0
+XES.US,D,20111026,000000,300.876,305.236,290.668,303.57,25481.260460754,0
+XES.US,D,20111027,000000,314.147,326.9,311.523,322.689,32163.752585048,0
+XES.US,D,20111028,000000,317.909,324.884,315.535,323.028,19450.181036039,0
+XES.US,D,20111031,000000,314.247,316.433,308.04,308.04,11863.728519406,0
+XES.US,D,20111101,000000,291.347,301.225,288.613,295.627,31548.418127292,0
+XES.US,D,20111102,000000,303.062,306.014,298.142,305.236,9057.6430442969,0
+XES.US,D,20111103,000000,310.405,317.999,303.65,317.381,15441.487500169,0
+XES.US,D,20111104,000000,312.94,320.733,312.241,319.137,11019.898530105,0
+XES.US,D,20111107,000000,318.059,322.439,311.004,318.587,37198.671666101,0
+XES.US,D,20111108,000000,321.471,325.323,315.295,324.804,51428.531545053,0
+XES.US,D,20111109,000000,312.391,316.153,306.434,307.242,43733.844302951,0
+XES.US,D,20111110,000000,312.471,317.191,306.434,313.249,36252.619991635,0
+XES.US,D,20111111,000000,317.011,324.604,317.011,322.17,31631.598518161,0
+XES.US,D,20111114,000000,319.316,321.212,313.619,317.649,19229.702891566,0
+XES.US,D,20111115,000000,315.983,322.519,313.429,320.364,23779.570054778,0
+XES.US,D,20111116,000000,316.571,331.25,316.571,322.439,53634.315163165,0
+XES.US,D,20111117,000000,321.381,323.128,307.512,310.206,45647.995466329,0
+XES.US,D,20111118,000000,312.73,313.429,304.378,308.56,26070.538410527,0
+XES.US,D,20111121,000000,301.146,301.146,293.871,298.661,34093.938522569,0
+XES.US,D,20111122,000000,297.025,301.305,293.363,295.437,30888.988040641,0
+XES.US,D,20111123,000000,293.183,293.183,281.308,281.478,52333.494110775,0
+XES.US,D,20111125,000000,280.161,286.268,280.161,280.161,15440.485326785,0
+XES.US,D,20111128,000000,293.183,297.803,291.945,294.759,32928.410877015,0
+XES.US,D,20111129,000000,294.859,298.761,292.035,295.189,15964.6220066,0
+XES.US,D,20111130,000000,306.913,316.433,305.856,316.353,24711.591301867,0
+XES.US,D,20111201,000000,314.497,320.364,313.429,316.571,36440.026414437,0
+XES.US,D,20111202,000000,320.104,323.148,315.733,316.333,44968.521911999,0
+XES.US,D,20111205,000000,324.365,327.348,319.845,322.938,43751.883423863,0
+XES.US,D,20111206,000000,323.148,325.542,317.659,322.369,34039.821159835,0
+XES.US,D,20111207,000000,320.194,321.581,313.987,318.019,40086.935358694,0
+XES.US,D,20111208,000000,317.401,318.348,306.814,307.522,28754.358732791,0
+XES.US,D,20111209,000000,309.537,318.348,306.114,316.861,25030.282437968,0
+XES.US,D,20111212,000000,311.753,311.753,301.395,306.364,25768.884221952,0
+XES.US,D,20111213,000000,309.617,313.549,296.346,298.661,29196.317195121,0
+XES.US,D,20111214,000000,296.147,296.147,285.03,286.078,51582.866246184,0
+XES.US,D,20111215,000000,291.347,292.674,282.556,283.254,51130.886050014,0
+XES.US,D,20111216,000000,285.729,292.205,285.64,291.087,17851.71448861,0
+XES.US,D,20111219,000000,292.913,293.791,281.748,282.176,25859.079826509,0
+XES.US,D,20111220,000000,289.172,300.696,288.792,299.269,51037.683925305,0
+XES.US,D,20111221,000000,298.661,304.538,292.853,303.65,23395.737648718,0
+XES.US,D,20111222,000000,305.756,309.018,302.892,307.771,19371.009338705,0
+XES.US,D,20111223,000000,306.814,309.537,305.576,308.57,10406.568419117,0
+XES.US,D,20111227,000000,307.242,310.216,306.534,308.03,9201.9560115882,0
+XES.US,D,20111228,000000,308.739,308.739,299.19,299.908,120090.43660081,0
+XES.US,D,20111229,000000,301.315,305.416,300.098,303.49,24531.200092753,0
+XES.US,D,20111230,000000,302.442,306.124,302.353,302.972,17772.542791277,0
+XES.US,D,20120103,000000,312.241,316.591,310.415,314.766,32051.509166043,0
+XES.US,D,20120104,000000,314.666,316.333,310.316,313.987,30043.153704574,0
+XES.US,D,20120105,000000,310.505,313.549,305.236,311.014,17323.569115259,0
+XES.US,D,20120106,000000,312.411,313.728,308.03,311.184,11700.374257819,0
+XES.US,D,20120109,000000,312.471,314.427,310.316,311.872,15434.472286481,0
+XES.US,D,20120110,000000,318.348,321.491,318.348,320.194,14778.048719982,0
+XES.US,D,20120111,000000,318.957,318.957,312.84,313.089,18308.705551699,0
+XES.US,D,20120112,000000,314.666,314.766,307.771,309.178,26187.792696451,0
+XES.US,D,20120113,000000,306.903,307.162,301.315,302.812,60822.904846363,0
+XES.US,D,20120117,000000,306.903,309.098,302.024,303.062,19952.269901406,0
+XES.US,D,20120118,000000,302.193,314.517,302.193,314.157,51755.240068226,0
+XES.US,D,20120119,000000,315.025,320.284,315.025,317.589,21151.871442015,0
+XES.US,D,20120120,000000,318.607,320.813,313.259,315.644,7335.909170641,0
+XES.US,D,20120123,000000,315.215,316.103,311.613,313.987,8283.9651918741,0
+XES.US,D,20120124,000000,310.505,317.211,307.94,316.781,5674.3057000231,0
+XES.US,D,20120125,000000,315.644,322.459,311.363,321.671,30360.842667291,0
+XES.US,D,20120126,000000,323.427,324.385,310.216,311.772,19798.937373659,0
+XES.US,D,20120127,000000,310.415,317.659,310.415,316.591,14719.922663713,0
+XES.US,D,20120130,000000,311.363,314.666,308.03,313.02,9963.6077834034,0
+XES.US,D,20120131,000000,315.963,317.979,310.884,312.78,12929.038826563,0
+XES.US,D,20120201,000000,316.103,320.005,313.02,317.759,8755.9888557227,0
+XES.US,D,20120202,000000,317.929,323.517,317.301,322.788,12843.854088925,0
+XES.US,D,20120203,000000,326.65,328.326,324.554,328.226,24657.473939133,0
+XES.US,D,20120206,000000,326.221,333.555,324.554,333.555,23645.278821326,0
+XES.US,D,20120207,000000,333.216,334.084,327.798,333.555,12466.03472317,0
+XES.US,D,20120208,000000,334.793,336.299,331.02,333.984,13884.110061484,0
+XES.US,D,20120209,000000,334.982,334.982,329.564,331.12,4488.7345867898,0
+XES.US,D,20120210,000000,327.528,330.332,325.792,327.888,5673.3035266392,0
+XES.US,D,20120213,000000,330.941,334.433,328.037,331.609,10272.277185665,0
+XES.US,D,20120214,000000,330.332,330.841,327.628,330.841,4579.9323647308,0
+XES.US,D,20120215,000000,332.777,332.777,326.132,327.198,26710.927202882,0
+XES.US,D,20120216,000000,328.586,334.892,326.132,334.253,12927.034479795,0
+XES.US,D,20120217,000000,336.469,339.233,335.95,337.995,7392.0308801432,0
+XES.US,D,20120221,000000,338.075,340.999,335.95,337.845,17892.803597353,0
+XES.US,D,20120222,000000,336.649,343.813,336.649,342.226,11388.698335405,0
+XES.US,D,20120223,000000,343.543,347.385,339.592,347.385,8785.0518838578,0
+XES.US,D,20120224,000000,347.994,350.688,347.484,348.672,70598.104033581,0
+XES.US,D,20120227,000000,346.318,347.574,340.909,345.18,9717.0731309474,0
+XES.US,D,20120228,000000,346.148,347.844,340.909,343.084,8645.7497834863,0
+XES.US,D,20120229,000000,344.322,345.988,336.549,337.765,38323.110202912,0
+XES.US,D,20120301,000000,340.011,344.481,338.703,342.396,19929.219913575,0
+XES.US,D,20120302,000000,342.276,342.605,335.431,337.467,9872.4100054624,0
+XES.US,D,20120305,000000,335.771,335.771,328.666,331.37,16344.445719123,0
+XES.US,D,20120306,000000,324.076,324.854,319.945,321.95,19334.931096882,0
+XES.US,D,20120307,000000,323.078,327.308,321.95,326.68,77735.582874196,0
+XES.US,D,20120308,000000,328.706,334.573,326.68,332.717,10363.474963607,0
+XES.US,D,20120309,000000,332.817,338.395,332.637,334.842,5465.8536361579,0
+XES.US,D,20120312,000000,334.533,335.401,325.263,327.378,6568.244358522,0
+XES.US,D,20120313,000000,328.786,333.765,326.32,333.415,10986.826808434,0
+XES.US,D,20120314,000000,333.326,333.765,326.072,326.59,26690.883735202,0
+XES.US,D,20120315,000000,326.74,330.072,322.968,329.194,46459.755907342,0
+XES.US,D,20120316,000000,331.32,339.293,330.881,337.277,10430.620580333,0
+XES.US,D,20120319,000000,336.927,340.52,333.415,337.647,32787.104429876,0
+XES.US,D,20120320,000000,333.186,334.473,329.054,330.462,8644.7476101024,0
+XES.US,D,20120321,000000,329.823,329.823,322.549,325.213,38078.579897223,0
+XES.US,D,20120322,000000,321.611,321.611,314.945,316.961,81076.828936343,0
+XES.US,D,20120323,000000,317.421,325.662,317.231,324.076,10214.151129395,0
+XES.US,D,20120326,000000,326.68,328.616,324.574,327.06,18052.149165404,0
+XES.US,D,20120327,000000,327.238,327.238,320.483,320.913,8590.6302473681,0
+XES.US,D,20120328,000000,319.266,320.663,312.95,316.961,29336.621468876,0
+XES.US,D,20120329,000000,314.786,317.321,311.882,316.193,11467.870032738,0
+XES.US,D,20120330,000000,318.927,320.873,314.197,318.667,14729.944397553,0
+XES.US,D,20120402,000000,317.779,324.415,316.433,321.781,15639.917830194,0
+XES.US,D,20120403,000000,320.913,322.639,317.321,321.092,25426.140924636,0
+XES.US,D,20120404,000000,316.611,318.099,313.109,314.247,14540.533627982,0
+XES.US,D,20120405,000000,313.279,317.859,311.373,312.421,26039.471035624,0
+XES.US,D,20120409,000000,306.544,311.633,304.878,307.692,17759.514537286,0
+XES.US,D,20120410,000000,306.824,308.32,297.893,299.808,33024.619521876,0
+XES.US,D,20120411,000000,304.618,305.856,300.886,301.574,30127.336268826,0
+XES.US,D,20120412,000000,302.452,312.661,302.452,311.373,37808.995256936,0
+XES.US,D,20120413,000000,309.807,309.807,302.982,302.982,24467.060996179,0
+XES.US,D,20120416,000000,304.288,304.698,295.349,296.585,6632.3834550959,0
+XES.US,D,20120417,000000,300.098,303.35,299.459,301.056,7635.5590124473,0
+XES.US,D,20120418,000000,298.311,305.156,298.311,299.719,38811.168640904,0
+XES.US,D,20120419,000000,299.908,303.92,298.142,299.459,11892.791547541,0
+XES.US,D,20120420,000000,303.49,306.913,298.391,298.581,7055.3006231302,0
+XES.US,D,20120423,000000,293.681,299.649,290.997,298.581,14595.653164101,0
+XES.US,D,20120424,000000,300.188,304.02,297.294,301.146,49208.717499564,0
+XES.US,D,20120425,000000,303.92,307.692,302.892,307.692,17421.782106889,0
+XES.US,D,20120426,000000,306.214,311.373,305.346,310.874,10428.616233564,0
+XES.US,D,20120427,000000,312.331,312.331,306.992,308.58,83637.381932379,0
+XES.US,D,20120430,000000,308.14,310.884,305.756,309.996,8841.17359336,0
+XES.US,D,20120501,000000,310.615,316.801,307.871,313.459,15332.250601316,0
+XES.US,D,20120502,000000,310.236,311.633,308.22,311.553,18662.47275624,0
+XES.US,D,20120503,000000,311.114,314.087,304.288,305.067,41608.234555557,0
+XES.US,D,20120504,000000,303.161,303.161,293.781,294.749,9531.6710549135,0
+XES.US,D,20120507,000000,293.073,296.515,288.613,294.331,11465.865685971,0
+XES.US,D,20120508,000000,290.918,295.259,285.709,295.009,50876.334010486,0
+XES.US,D,20120509,000000,289.241,294.331,286.687,293.003,13418.099437939,0
+XES.US,D,20120510,000000,295.977,298.581,293.512,294.241,20133.663283904,0
+XES.US,D,20120511,000000,293.003,298.661,291.656,292.385,39412.472671284,0
+XES.US,D,20120514,000000,287.246,288.872,284.682,285.958,48055.215934619,0
+XES.US,D,20120515,000000,285.37,287.585,277.776,279.093,28121.987327508,0
+XES.US,D,20120516,000000,280.38,286.338,275.561,275.651,21143.854054944,0
+XES.US,D,20120517,000000,276.11,279.093,271.629,271.719,12839.845395389,0
+XES.US,D,20120518,000000,272.967,276.639,268.317,269.175,15476.563568608,0
+XES.US,D,20120521,000000,270.791,280.64,270.602,280.54,13280.801684335,0
+XES.US,D,20120522,000000,281.448,285.37,274.393,276.639,17180.258321352,0
+XES.US,D,20120523,000000,272.447,281.278,270.423,280.64,23146.19647611,0
+XES.US,D,20120524,000000,281.01,281.808,273.585,277.058,9175.8995036051,0
+XES.US,D,20120525,000000,277.058,279.522,274.783,277.058,7008.1984740837,0
+XES.US,D,20120529,000000,281.089,286.338,279.872,284.152,28062.859097853,0
+XES.US,D,20120530,000000,279.353,279.353,271.291,272.967,25518.340875961,0
+XES.US,D,20120531,000000,273.565,273.565,262.13,267.658,67901.255457324,0
+XES.US,D,20120601,000000,262.01,267.199,258.239,258.338,22635.088050286,0
+XES.US,D,20120604,000000,258.338,260.774,251.333,256.602,17070.019249116,0
+XES.US,D,20120605,000000,255.724,264.236,255.724,262.09,65049.070006553,0
+XES.US,D,20120606,000000,265.184,270.791,264.764,268.327,28435.66759669,0
+XES.US,D,20120607,000000,274.135,276.799,266.321,266.76,31876.12882385,0
+XES.US,D,20120608,000000,265.343,266.032,259.876,265.104,13919.186129922,0
+XES.US,D,20120611,000000,269.085,270.512,258.688,259.127,24634.423951302,0
+XES.US,D,20120612,000000,261.052,263.876,258.169,263.238,15566.759173165,0
+XES.US,D,20120613,000000,262.01,264.236,256.004,257.371,72729.726821278,0
+XES.US,D,20120614,000000,257.989,261.662,256.343,260.504,21237.056179652,0
+XES.US,D,20120615,000000,262.09,266.411,260.234,266.122,29521.021371526,0
+XES.US,D,20120618,000000,263.168,263.168,259.286,261.83,22851.557501223,0
+XES.US,D,20120619,000000,262.898,270.532,262.898,269.624,13230.693015137,0
+XES.US,D,20120620,000000,269.624,274.473,268.507,271.051,56399.311529531,0
+XES.US,D,20120621,000000,269.783,269.783,254.477,254.846,20470.393540917,0
+XES.US,D,20120622,000000,257.281,257.281,252.521,255.724,17126.140958618,0
+XES.US,D,20120625,000000,251.833,251.913,245.357,246.764,37557.44973756,0
+XES.US,D,20120626,000000,247.552,248.241,242.922,246.664,62484.50831698,0
+XES.US,D,20120627,000000,248.51,255.724,247.971,254.766,11153.187590172,0
+XES.US,D,20120628,000000,252.341,259.466,252.341,259.466,9052.6321773771,0
+XES.US,D,20120629,000000,269.055,269.155,264.724,269.155,9339.2537651917,0
+XES.US,D,20120702,000000,269.624,271.549,266.581,270.253,12240.545711777,0
+XES.US,D,20120703,000000,271.739,279.642,270.253,279.463,21312.219183449,0
+XES.US,D,20120705,000000,276.659,279.213,274.045,275.881,11910.830668452,0
+XES.US,D,20120706,000000,271.051,273.505,269.425,272.109,40034.822342728,0
+XES.US,D,20120709,000000,273.505,273.785,268.746,272.557,47082.105578786,0
+XES.US,D,20120710,000000,274.473,275.511,264.136,266.032,11912.83501522,0
+XES.US,D,20120711,000000,269.015,271.241,266.76,269.255,37019.28263037,0
+XES.US,D,20120712,000000,266.122,268.925,262.01,267.199,30525.199102261,0
+XES.US,D,20120713,000000,268.576,273.067,268.576,272.557,21019.584555331,0
+XES.US,D,20120716,000000,271.929,273.885,268.666,272.557,17340.606062787,0
+XES.US,D,20120717,000000,275.062,277.627,269.345,277.277,19651.617886215,0
+XES.US,D,20120718,000000,275.651,282.886,275.651,282.626,14667.809647746,0
+XES.US,D,20120719,000000,283.254,286.637,283.164,283.584,31120.490092338,0
+XES.US,D,20120720,000000,282.186,286.637,282.186,285.908,12549.215114039,0
+XES.US,D,20120723,000000,278.744,282.186,276.389,281.658,18796.763989691,0
+XES.US,D,20120724,000000,283.744,283.744,272.777,275.651,12497.102098073,0
+XES.US,D,20120725,000000,278.485,278.834,273.237,274.983,7374.9939326157,0
+XES.US,D,20120726,000000,281.029,285.659,280.331,284.781,10889.615990189,0
+XES.US,D,20120727,000000,286.637,295.309,283.164,294.381,117556.94228614,0
+XES.US,D,20120730,000000,293.323,294.549,289.291,293.223,19118.461645945,0
+XES.US,D,20120731,000000,291.437,294.011,285.888,285.888,18546.2206437,0
+XES.US,D,20120801,000000,287.984,290.159,285.49,287.196,10785.389958256,0
+XES.US,D,20120802,000000,284.182,286.458,279.463,282.356,9855.3730579349,0
+XES.US,D,20120803,000000,289.89,292.614,287.525,291.217,25747.838580889,0
+XES.US,D,20120806,000000,292.535,295.587,291.885,293.473,15492.598342751,0
+XES.US,D,20120807,000000,294.979,298.831,294.111,296.395,10072.844682256,0
+XES.US,D,20120808,000000,294.201,298.631,294.201,296.815,18574.281498451,0
+XES.US,D,20120809,000000,296.395,301.475,296.027,300.158,17936.899226248,0
+XES.US,D,20120810,000000,297.963,301.036,295.408,300.946,6563.2334916022,0
+XES.US,D,20120813,000000,299.439,300.856,296.027,298.451,3543.6850857086,0
+XES.US,D,20120814,000000,300.158,301.285,295.937,297.433,12556.230327727,0
+XES.US,D,20120815,000000,296.485,297.523,294.461,297.164,6304.6727585386,0
+XES.US,D,20120816,000000,297.763,302.872,297.164,302.522,11632.226467709,0
+XES.US,D,20120817,000000,301.834,303.131,301.036,302.622,47289.555469268,0
+XES.US,D,20120820,000000,301.554,304.079,301.116,302.173,71505.070946071,0
+XES.US,D,20120821,000000,304.268,306.524,300.856,301.834,18405.916369944,0
+XES.US,D,20120822,000000,300.247,302.622,298.631,301.205,8744.9649484991,0
+XES.US,D,20120823,000000,300.247,302.004,297.433,298.052,15032.60075951,0
+XES.US,D,20120824,000000,297.593,298.451,294.011,297.593,5464.851462774,0
+XES.US,D,20120827,000000,298.292,299.529,296.207,296.645,10642.079164349,0
+XES.US,D,20120828,000000,296.555,297.164,294.111,295.937,23882.793913326,0
+XES.US,D,20120829,000000,296.306,296.306,291.885,292.714,16461.700005048,0
+XES.US,D,20120830,000000,289.97,290.429,285.42,287.366,11166.215844164,0
+XES.US,D,20120831,000000,290.509,292.604,287.096,291.287,10442.64666094,0
+XES.US,D,20120904,000000,291.776,293.323,287.006,291.975,14903.320392979,0
+XES.US,D,20120905,000000,291.875,294.969,291.037,293.562,77156.326658262,0
+XES.US,D,20120906,000000,296.027,303.251,296.027,299.439,13162.545225027,0
+XES.US,D,20120907,000000,300.577,307.002,300.577,306.544,16654.11729477,0
+XES.US,D,20120910,000000,306.014,308.739,304.079,304.268,12206.471816722,0
+XES.US,D,20120911,000000,305.496,309.278,305.496,308.739,6942.0550307418,0
+XES.US,D,20120912,000000,310.425,313.459,310.425,311.703,33064.706457235,0
+XES.US,D,20120913,000000,311.782,319.945,309.617,319.077,59089.144892099,0
+XES.US,D,20120914,000000,321.132,328.606,321.132,326.38,39550.772598272,0
+XES.US,D,20120917,000000,327.768,327.768,319.805,320.673,25153.549764196,0
+XES.US,D,20120918,000000,320.523,320.523,313.489,316.373,49341.004386249,0
+XES.US,D,20120919,000000,317.271,317.889,312.511,313.778,9173.8951568371,0
+XES.US,D,20120920,000000,310.535,312.591,306.913,312.002,6825.8029182016,0
+XES.US,D,20120921,000000,315.783,317.171,312.361,312.78,7894.1197455108,0
+XES.US,D,20120924,000000,310.076,311.643,308.59,309.817,7973.2914428442,0
+XES.US,D,20120925,000000,309.118,311.303,301.754,302.183,9994.6751583064,0
+XES.US,D,20120926,000000,301.036,301.036,295.497,296.405,11789.567688992,0
+XES.US,D,20120927,000000,298.731,301.934,297.085,301.215,4358.452046874,0
+XES.US,D,20120928,000000,300.058,300.327,297.503,298.272,9171.8908100692,0
+XES.US,D,20121001,000000,300.337,302.353,297.164,297.683,27153.887838596,0
+XES.US,D,20121002,000000,298.731,298.731,294.101,295.937,33735.160451109,0
+XES.US,D,20121003,000000,295.857,295.857,287.615,288.812,31438.179055056,0
+XES.US,D,20121004,000000,290.778,293.641,288.902,293.562,11986.995845634,0
+XES.US,D,20121005,000000,293.911,295.937,290.957,291.437,5728.4230627574,0
+XES.US,D,20121008,000000,289.521,292.155,289.201,291.776,4563.8975905873,0
+XES.US,D,20121009,000000,291.975,296.745,291.975,294.889,10576.937894392,0
+XES.US,D,20121010,000000,294.101,294.639,289.002,290.149,13651.605836403,0
+XES.US,D,20121011,000000,293.911,296.645,291.975,295.309,15015.563811983,0
+XES.US,D,20121012,000000,294.729,295.309,290.868,293.463,11551.050423607,0
+XES.US,D,20121015,000000,292.803,295.309,289.88,295.309,15114.778976995,0
+XES.US,D,20121016,000000,296.815,300.946,296.745,299.439,4189.0847449835,0
+XES.US,D,20121017,000000,297.963,304.778,297.523,304.189,20097.585042081,0
+XES.US,D,20121018,000000,302.802,308.14,302.802,307.432,10080.862069327,0
+XES.US,D,20121019,000000,306.544,307.172,299.699,300.866,19295.846334908,0
+XES.US,D,20121022,000000,300.946,301.664,295.408,297.963,7395.0374002951,0
+XES.US,D,20121023,000000,292.953,293.741,288.483,292.803,10046.788174273,0
+XES.US,D,20121024,000000,294.191,294.729,287.186,287.695,10414.585806188,0
+XES.US,D,20121025,000000,290.509,292.535,289.201,292.535,8747.971468651,0
+XES.US,D,20121026,000000,292.604,295.229,289.002,290.229,3734.0980286624,0
+XES.US,D,20121031,000000,290.509,290.509,284.172,287.276,9755.1557195382,0
+XES.US,D,20121101,000000,287.425,292.803,287.425,292.704,6315.6966657622,0
+XES.US,D,20121102,000000,294.291,294.549,286.617,286.906,6195.4358596862,0
+XES.US,D,20121105,000000,286.906,291.696,286.717,291.217,6306.6771053065,0
+XES.US,D,20121106,000000,292.055,294.809,291.875,294.101,8498.4302960431,0
+XES.US,D,20121107,000000,289.361,289.361,282.336,284.242,10409.574939269,0
+XES.US,D,20121108,000000,284.242,285.988,276.629,276.629,10444.651007707,0
+XES.US,D,20121109,000000,274.433,281.638,273.935,277.148,10086.875109632,0
+XES.US,D,20121112,000000,279.363,281.368,277.836,280.051,48753.730783244,0
+XES.US,D,20121113,000000,276.629,281.288,275.94,277.507,22157.051346134,0
+XES.US,D,20121114,000000,278.355,278.904,273.845,274.015,11887.78068062,0
+XES.US,D,20121115,000000,274.783,278.355,271.879,275.551,36011.096206099,0
+XES.US,D,20121116,000000,275.841,276.459,270.023,275.481,7620.5264116877,0
+XES.US,D,20121119,000000,280.221,284.342,279.612,284.342,9712.0622640276,0
+XES.US,D,20121120,000000,283.394,283.394,280.92,282.796,6281.6227707074,0
+XES.US,D,20121121,000000,283.234,284.422,280.92,284.342,6592.2965197372,0
+XES.US,D,20121123,000000,285.888,287.794,284.622,287.794,8411.241211638,0
+XES.US,D,20121126,000000,285.48,286.717,283.844,286.188,2375.1509200026,0
+XES.US,D,20121127,000000,285.64,287.794,284.422,285.22,2868.2202249146,0
+XES.US,D,20121128,000000,282.626,287.964,281.638,287.964,17381.69517153,0
+XES.US,D,20121129,000000,289.79,292.953,289.79,292.535,6543.1900239228,0
+XES.US,D,20121130,000000,292.505,295.049,292.215,294.869,4593.9627921063,0
+XES.US,D,20121203,000000,296.905,298.292,294.101,294.729,5766.5056513481,0
+XES.US,D,20121204,000000,296.207,297.773,294.291,297.085,35477.939965829,0
+XES.US,D,20121205,000000,299.699,300.676,296.555,298.631,7653.5981333587,0
+XES.US,D,20121206,000000,299.01,299.01,296.905,297.523,10536.850959033,0
+XES.US,D,20121207,000000,300.946,300.946,297.433,298.731,6593.2986931212,0
+XES.US,D,20121210,000000,298.731,299.699,298.052,299.349,15720.091700912,0
+XES.US,D,20121211,000000,300.676,301.934,299.699,300.497,9448.4906640442,0
+XES.US,D,20121212,000000,301.934,302.353,299.01,299.619,7366.976545544,0
+XES.US,D,20121213,000000,298.731,298.831,293.383,294.461,4822.4583236509,0
+XES.US,D,20121214,000000,291.875,294.191,291.875,292.803,6010.0337836522,0
+XES.US,D,20121217,000000,294.011,296.107,293.323,296.027,18203.477346383,0
+XES.US,D,20121218,000000,295.767,307.002,294.969,306.544,19486.259277861,0
+XES.US,D,20121219,000000,308.958,309.038,305.856,305.856,12473.049936857,0
+XES.US,D,20121220,000000,304.778,309.458,304.778,308.859,78072.313131208,0
+XES.US,D,20121221,000000,304.408,306.064,302.832,305.386,16519.826061318,0
+XES.US,D,20121224,000000,303.87,303.87,301.325,302.044,3815.2740727637,0
+XES.US,D,20121226,000000,303.181,304.648,301.066,301.156,3702.0284803754,0
+XES.US,D,20121227,000000,300.357,303.271,295.507,300.437,12274.619606833,0
+XES.US,D,20121228,000000,297.363,299.19,295.867,296.505,5522.9775190441,0
+XES.US,D,20121231,000000,296.087,305.186,294.859,304.818,7570.4177424894,0
+XES.US,D,20130102,000000,312.321,313.559,308.819,313.559,9646.9209940697,0
+XES.US,D,20130103,000000,312.85,319.017,311.772,314.637,19792.924333355,0
+XES.US,D,20130104,000000,315.763,321.471,315.763,321.222,6213.4749805976,0
+XES.US,D,20130107,000000,318.917,320.963,318.049,320.174,19622.554858081,0
+XES.US,D,20130108,000000,319.017,319.306,315.943,317.539,5922.844699247,0
+XES.US,D,20130109,000000,318.319,318.487,315.943,318.049,14337.092431037,0
+XES.US,D,20130110,000000,321.312,321.651,318.487,321.042,17312.545208036,0
+XES.US,D,20130111,000000,320.703,322,318.129,319.655,6452.9944193658,0
+XES.US,D,20130114,000000,320.364,320.364,314.795,316.133,11018.896356722,0
+XES.US,D,20130115,000000,314.795,320.174,314.187,319.835,4283.2890430765,0
+XES.US,D,20130116,000000,319.655,321.132,319.107,320.963,3666.9524119365,0
+XES.US,D,20130117,000000,322.27,324.216,320.793,322.958,7308.8504892739,0
+XES.US,D,20130118,000000,324.924,328.356,323.856,328.266,4807.4257228914,0
+XES.US,D,20130122,000000,328.356,332.408,327.05,332.318,16281.308795933,0
+XES.US,D,20130123,000000,332.408,334.154,330.98,332.587,15910.504643865,0
+XES.US,D,20130124,000000,332.587,335.571,330.801,332.408,18785.740082469,0
+XES.US,D,20130125,000000,334.523,337.527,334.154,337.137,14902.318219595,0
+XES.US,D,20130128,000000,338.993,338.993,335.131,337.617,5852.6925623693,0
+XES.US,D,20130129,000000,337.706,339.453,336.738,339.083,14751.992211999,0
+XES.US,D,20130130,000000,338.195,339.621,335.301,335.401,13902.149182395,0
+XES.US,D,20130131,000000,335.341,339.651,334.822,338.245,16937.732362433,0
+XES.US,D,20130201,000000,341.229,345.16,337.925,344.711,14153.694701771,0
+XES.US,D,20130204,000000,342.426,343.683,340.679,341.229,49161.615350518,0
+XES.US,D,20130205,000000,342.785,344.801,340.599,344.282,61471.31102579,0
+XES.US,D,20130206,000000,340.599,344.052,339.621,344.052,120620.58632093,0
+XES.US,D,20130207,000000,344.88,348.522,344.212,347.375,17812.629726636,0
+XES.US,D,20130208,000000,348.932,352.664,348.522,352.664,14744.976998312,0
+XES.US,D,20130211,000000,351.536,351.536,346.766,347.126,8213.8130549964,0
+XES.US,D,20130212,000000,354.48,354.48,346.856,348.064,8072.506607857,0
+XES.US,D,20130213,000000,350.09,352.244,349.39,351.536,6353.779254353,0
+XES.US,D,20130214,000000,351.356,363.041,349.64,361.723,21743.153738555,0
+XES.US,D,20130215,000000,361.545,363.141,355.986,357.863,47735.522625132,0
+XES.US,D,20130219,000000,358.989,361.893,358.989,361.085,46090.956102043,0
+XES.US,D,20130220,000000,362.443,362.961,350.09,350.179,70995.966867015,0
+XES.US,D,20130221,000000,348.422,348.422,338.803,343.224,23746.498333107,0
+XES.US,D,20130222,000000,346.487,347.286,342.426,347.126,34211.192808494,0
+XES.US,D,20130225,000000,349.032,349.9,333.805,333.805,31329.944329587,0
+XES.US,D,20130226,000000,335.671,338.455,330.901,337.037,32070.55046034,0
+XES.US,D,20130227,000000,336.209,345.788,336.209,344.711,12316.710888959,0
+XES.US,D,20130228,000000,344.322,347.425,343.174,345.02,14234.870745872,0
+XES.US,D,20130301,000000,339.991,342.057,336.249,340.271,32154.733024593,0
+XES.US,D,20130304,000000,339.881,339.881,330.98,334.243,87830.475370899,0
+XES.US,D,20130305,000000,336.937,340.361,335.711,339.033,111648.12801426,0
+XES.US,D,20130306,000000,340.899,341.518,336.689,338.673,54349.866959317,0
+XES.US,D,20130307,000000,339.651,342.306,338.673,341.269,24537.213133057,0
+XES.US,D,20130308,000000,342.835,344.85,341.079,344.511,16723.267258263,0
+XES.US,D,20130311,000000,344.541,345.34,341.657,345.26,32345.145967547,0
+XES.US,D,20130312,000000,346.537,348.482,344.332,346.916,13673.653650851,0
+XES.US,D,20130313,000000,347.435,348.892,346.188,346.537,14968.461662936,0
+XES.US,D,20130314,000000,347.964,353.582,347.964,353.152,20042.465505963,0
+XES.US,D,20130315,000000,353.502,358.191,353.502,356.216,13027.251818191,0
+XES.US,D,20130318,000000,353.332,353.671,349.36,350.578,9364.3080997909,0
+XES.US,D,20130319,000000,351.416,351.586,340.989,344.761,10420.598846493,0
+XES.US,D,20130320,000000,346.916,347.435,343.194,346.008,7451.1591097973,0
+XES.US,D,20130321,000000,344.511,347.176,343.364,344.85,17874.764476441,0
+XES.US,D,20130322,000000,345.918,347.534,344.412,346.098,17257.425671918,0
+XES.US,D,20130325,000000,347.624,350.06,344.761,346.826,8648.7563036382,0
+XES.US,D,20130326,000000,347.964,351.586,347.964,351.586,10789.398651792,0
+XES.US,D,20130327,000000,350.388,353.851,347.534,353.242,8776.0323234021,0
+XES.US,D,20130328,000000,353.502,353.502,351.047,351.676,20235.884969068,0
+XES.US,D,20130401,000000,351.586,351.586,340.46,342.396,10369.48800391,0
+XES.US,D,20130402,000000,343.364,343.454,338.933,339.991,13180.584345938,0
+XES.US,D,20130403,000000,339.831,340.271,328.896,330.841,26136.681853869,0
+XES.US,D,20130404,000000,330.142,331.37,326.98,331.01,22483.759869307,0
+XES.US,D,20130405,000000,326.69,335.092,324.844,335.012,18526.17717602,0
+XES.US,D,20130408,000000,339.403,342.476,338.055,342.476,22170.079600125,0
+XES.US,D,20130409,000000,342.915,345.31,340.799,344.252,6011.0359570362,0
+XES.US,D,20130410,000000,345.659,351.316,345.659,350.388,13413.088571019,0
+XES.US,D,20130411,000000,352.634,353.502,347.086,351.676,16396.55873509,0
+XES.US,D,20130412,000000,351.416,351.416,342.396,344.761,15364.320149604,0
+XES.US,D,20130415,000000,344.082,344.761,326.51,327.248,13949.251331441,0
+XES.US,D,20130416,000000,331.28,332.348,326.33,331.52,12858.886689685,0
+XES.US,D,20130417,000000,330.322,330.322,318.049,319.905,40038.831036263,0
+XES.US,D,20130418,000000,321.93,326.98,317.719,324.415,175914.50060794,0
+XES.US,D,20130419,000000,326.88,328.196,319.905,322.968,19799.939547043,0
+XES.US,D,20130422,000000,326.261,328.296,320.883,327.328,20340.111001001,0
+XES.US,D,20130423,000000,328.196,332.158,326.6,331.889,16923.701935057,0
+XES.US,D,20130424,000000,331.889,339.741,331.889,336.937,23932.902582525,0
+XES.US,D,20130425,000000,337.277,337.975,332.438,332.877,17051.980128205,0
+XES.US,D,20130426,000000,331.28,332.348,328.386,331.46,17116.119224778,0
+XES.US,D,20130429,000000,335.092,336.858,331.28,335.611,9889.4469529898,0
+XES.US,D,20130430,000000,336.927,340.789,334.892,340.789,12482.069497314,0
+XES.US,D,20130501,000000,338.673,338.673,332.787,334.283,22013.740552227,0
+XES.US,D,20130502,000000,336.249,341.697,335.421,340.799,15913.511164017,0
+XES.US,D,20130503,000000,340.799,350.868,340.629,349.36,37853.090885831,0
+XES.US,D,20130506,000000,348.992,351.846,348.992,351.047,21939.579721813,0
+XES.US,D,20130507,000000,352.364,356.136,350.678,355.447,10887.611643422,0
+XES.US,D,20130508,000000,355.078,357.932,354.29,357.663,24926.056406036,0
+XES.US,D,20130509,000000,357.593,358.012,353.582,356.305,19333.928923498,0
+XES.US,D,20130510,000000,355.168,356.305,352.204,356.136,12200.458776419,0
+XES.US,D,20130513,000000,355.797,355.797,352.903,354.979,19607.522257321,0
+XES.US,D,20130514,000000,354.979,357.843,354.46,356.785,19792.924333355,0
+XES.US,D,20130515,000000,354.979,358.012,353.761,356.785,18227.529507599,0
+XES.US,D,20130516,000000,356.505,358.551,355.348,355.966,12573.267275254,0
+XES.US,D,20130517,000000,358.89,363.49,358.89,362.681,20590.654346993,0
+XES.US,D,20130520,000000,361.525,368.668,361.525,368.13,18674.498836848,0
+XES.US,D,20130521,000000,369.536,369.976,364.957,366.643,26982.516189937,0
+XES.US,D,20130522,000000,367.462,369.616,357.593,359.499,21222.023578892,0
+XES.US,D,20130523,000000,353.851,358.371,351.226,358.371,16046.800224085,0
+XES.US,D,20130524,000000,356.785,357.233,353.072,357.233,7892.1153987429,0
+XES.US,D,20130528,000000,361.614,364.278,359.837,361.065,8403.2238245662,0
+XES.US,D,20130529,000000,359.679,361.265,356.795,359.159,6221.4923676693,0
+XES.US,D,20130530,000000,359.937,359.937,354.909,357.134,6147.3315372557,0
+XES.US,D,20130531,000000,357.164,357.164,350.668,350.968,9149.8429956219,0
+XES.US,D,20130603,000000,352.634,353.671,347.894,353.242,13982.323053112,0
+XES.US,D,20130604,000000,353.422,355.268,348.034,349.53,12295.665247895,0
+XES.US,D,20130605,000000,349.172,351.516,347.325,347.425,22109.949197087,0
+XES.US,D,20130606,000000,348.303,352.124,346.447,351.146,10323.388028248,0
+XES.US,D,20130607,000000,353.152,355.178,350.228,355.088,6049.1185456269,0
+XES.US,D,20130610,000000,355.897,355.897,351.586,352.903,5170.2124878876,0
+XES.US,D,20130611,000000,348.114,350.139,345.469,347.086,3970.6109472786,0
+XES.US,D,20130612,000000,349.26,349.53,343.104,343.833,8883.2648754866,0
+XES.US,D,20130613,000000,343.194,351.516,343.194,351.316,2345.0857184836,0
+XES.US,D,20130614,000000,352.364,352.364,348.034,348.392,1216.6384881364,0
+XES.US,D,20130617,000000,350.868,357.423,350.868,355.797,5892.779497728,0
+XES.US,D,20130618,000000,358.022,360.137,356.695,358.741,5251.3885319889,0
+XES.US,D,20130619,000000,359.599,359.779,354.719,354.819,7976.2979629962,0
+XES.US,D,20130620,000000,350.06,350.06,344.082,345.389,6120.2728558886,0
+XES.US,D,20130621,000000,347.325,347.325,341.059,343.992,16445.665230904,0
+XES.US,D,20130624,000000,342.625,342.895,333.535,339.811,6088.2033076017,0
+XES.US,D,20130625,000000,343.444,345.559,342.037,344.661,3021.5527526616,0
+XES.US,D,20130626,000000,348.792,348.792,343.444,345.728,2638.722519986,0
+XES.US,D,20130627,000000,347.954,348.642,346.527,346.716,2395.194387682,0
+XES.US,D,20130628,000000,346.347,347.954,344.84,345.908,6867.8942003283,0
+XES.US,D,20130701,000000,346.816,351.416,346.447,349.172,11729.437285954,0
+XES.US,D,20130702,000000,348.732,354.11,347.954,351.586,11666.300362764,0
+XES.US,D,20130703,000000,350.868,353.512,349.172,351.416,7163.5353485986,0
+XES.US,D,20130705,000000,354.29,359.679,352.903,358.979,6184.4119524625,0
+XES.US,D,20130708,000000,361.175,363.929,359.779,362.343,8697.8627994526,0
+XES.US,D,20130709,000000,364.528,367.312,364.209,366.942,4519.8019616928,0
+XES.US,D,20130710,000000,366.673,366.673,362.622,364.019,6138.3119768,0
+XES.US,D,20130711,000000,367.761,369.566,362.622,365.605,14199.794677433,0
+XES.US,D,20130712,000000,364.987,367.761,364.019,367.312,3540.6785655567,0
+XES.US,D,20130715,000000,367.312,368.25,365.506,366.673,2635.7159998341,0
+XES.US,D,20130716,000000,366.494,367.032,361.365,363.61,5006.8582263009,0
+XES.US,D,20130717,000000,365.156,366.593,363.679,365.506,3759.1523632615,0
+XES.US,D,20130718,000000,366.593,371.802,365.885,371.174,9477.5536921792,0
+XES.US,D,20130719,000000,371.882,374.726,370.286,374.726,4199.1064788232,0
+XES.US,D,20130722,000000,375.065,375.684,373.478,374.017,26429.316481987,0
+XES.US,D,20130723,000000,374.806,376.053,371.632,372.57,10082.866416096,0
+XES.US,D,20130724,000000,373.05,373.05,363.61,365.246,6789.7246763788,0
+XES.US,D,20130725,000000,364.448,367.761,362.443,367.491,13164.549571795,0
+XES.US,D,20130726,000000,366.593,366.593,359.519,362.243,4772.3496544525,0
+XES.US,D,20130729,000000,361.823,361.823,356.795,357.593,11901.811107996,0
+XES.US,D,20130730,000000,358.301,358.301,354.38,356.226,5411.7362734237,0
+XES.US,D,20130731,000000,357.673,360.397,356.885,357.593,7720.7437500845,0
+XES.US,D,20130801,000000,361.265,366.144,361.175,365.506,7320.8765698815,0
+XES.US,D,20130802,000000,364.797,367.491,363.331,367.312,7298.8287554342,0
+XES.US,D,20130805,000000,367.681,367.681,365.246,366.494,12248.563098849,0
+XES.US,D,20130806,000000,364.109,365.077,357.433,358.821,9450.4950108121,0
+XES.US,D,20130807,000000,356.885,359.159,356.695,358.9,3419.4155860966,0
+XES.US,D,20130808,000000,360.815,362.163,358.651,360.895,5507.9449182846,0
+XES.US,D,20130809,000000,360.477,362.163,356.974,360.985,5595.1340026897,0
+XES.US,D,20130812,000000,359.069,361.723,358.111,360.657,4197.1021320553,0
+XES.US,D,20130813,000000,360.895,363.151,359.857,361.823,8932.371371301,0
+XES.US,D,20130814,000000,362.163,363.051,360.477,360.477,5084.0255768664,0
+XES.US,D,20130815,000000,357.853,359.519,355.537,358.471,9085.703899048,0
+XES.US,D,20130816,000000,357.144,358.211,355.088,356.515,3654.9263313289,0
+XES.US,D,20130819,000000,355.537,355.537,351.776,351.776,3658.9350248648,0
+XES.US,D,20130820,000000,352.823,356.515,351.146,355.537,2339.0726781798,0
+XES.US,D,20130821,000000,355.358,355.358,350.868,351.047,6336.7423068256,0
+XES.US,D,20130822,000000,353.072,358.741,353.072,358.111,5484.8949304533,0
+XES.US,D,20130823,000000,359.069,360.657,355.627,360.137,11418.763536924,0
+XES.US,D,20130826,000000,360.397,361.545,358.211,359.599,3175.8874537925,0
+XES.US,D,20130827,000000,356.226,358.471,353.422,353.851,7202.6201105734,0
+XES.US,D,20130828,000000,353.941,360.397,353.941,358.741,13307.860365702,0
+XES.US,D,20130829,000000,358.651,359.069,355.537,356.415,2402.2096013697,0
+XES.US,D,20130830,000000,357.433,357.433,350.968,351.516,3694.0110933037,0
+XES.US,D,20130903,000000,356.705,357.443,351.146,353.592,7369.9830656959,0
+XES.US,D,20130904,000000,353.152,358.91,352.734,358.84,6997.17456686,0
+XES.US,D,20130905,000000,358.84,365.915,358.84,364.229,7952.2458017809,0
+XES.US,D,20130906,000000,366.623,367.95,360.667,365.915,6206.4597669098,0
+XES.US,D,20130909,000000,367.761,373.219,367.491,372.57,5380.6688985207,0
+XES.US,D,20130910,000000,372.71,374.316,370.764,374.316,5310.516761643,0
+XES.US,D,20130911,000000,374.017,376.132,371.174,375.254,7111.4223326323,0
+XES.US,D,20130912,000000,374.975,374.975,370.096,370.634,8150.6761318065,0
+XES.US,D,20130913,000000,370.584,371.572,369.268,371.572,5275.4406932041,0
+XES.US,D,20130916,000000,374.266,375.254,372.75,373.568,5487.9014506052,0
+XES.US,D,20130917,000000,372.9,376.981,372.8,376.093,4639.0605943849,0
+XES.US,D,20130918,000000,376.172,380.323,373,378.747,3604.8176621306,0
+XES.US,D,20130919,000000,379.375,380.613,377.939,379.375,3609.8285290504,0
+XES.US,D,20130920,000000,379.994,379.994,374.496,375.015,1753.8034219429,0
+XES.US,D,20130923,000000,373.688,374.316,371.303,372.022,15046.631186886,0
+XES.US,D,20130924,000000,371.832,374.496,368.12,372.022,3633.8806902656,0
+XES.US,D,20130925,000000,373.079,376.432,372.8,374.047,3418.4134127126,0
+XES.US,D,20130926,000000,375.214,376.432,373.598,374.835,2148.659735226,0
+XES.US,D,20130927,000000,372.112,374.416,371.382,373.328,3341.2460621471,0
+XES.US,D,20130930,000000,369.596,372.36,367.79,371.662,2288.9640089814,0
+XES.US,D,20131001,000000,371.134,377.669,371.054,376.502,5181.2363951112,0
+XES.US,D,20131002,000000,375.115,378.118,373,377.939,1205.6145809127,0
+XES.US,D,20131003,000000,377.061,377.19,372.71,375.823,2580.5964637159,0
+XES.US,D,20131004,000000,376.093,381.841,374.766,380.153,9864.3926183906,0
+XES.US,D,20131007,000000,377.061,378.657,375.394,376.172,1775.8512363901,0
+XES.US,D,20131008,000000,376.791,378.208,371.482,371.662,4967.7734643262,0
+XES.US,D,20131009,000000,371.922,371.922,366.883,368.639,7924.1849470298,0
+XES.US,D,20131010,000000,372.112,378.477,372.112,378.029,32295.037298348,0
+XES.US,D,20131011,000000,376.592,382.359,375.733,382.089,2181.7314568969,0
+XES.US,D,20131014,000000,379.445,384.843,378.477,384.843,2602.6442781632,0
+XES.US,D,20131015,000000,384.145,384.145,379.994,380.972,8319.041260313,0
+XES.US,D,20131016,000000,382.877,385.452,382.089,384.933,18958.11390451,0
+XES.US,D,20131017,000000,384.584,387.498,384.325,387.248,4975.7908513979,0
+XES.US,D,20131018,000000,391.38,395.052,391.38,394.772,7489.241698388,0
+XES.US,D,20131021,000000,393.326,396.069,390.97,391.549,5813.6078003946,0
+XES.US,D,20131022,000000,393.415,397.067,392.428,393.604,8405.2281713342,0
+XES.US,D,20131023,000000,391.38,391.38,383.357,385.542,5399.7101928161,0
+XES.US,D,20131024,000000,384.485,384.584,381.481,383.597,6366.8075083446,0
+XES.US,D,20131025,000000,385.173,386.36,383.527,385.642,4383.5063814732,0
+XES.US,D,20131028,000000,385.173,388.057,385.093,387.418,6855.8681197207,0
+XES.US,D,20131029,000000,388.057,393.514,388.057,393.514,4888.6017669927,0
+XES.US,D,20131030,000000,392.956,395.49,388.925,390.352,11262.424489025,0
+XES.US,D,20131031,000000,390.88,395.42,389.084,391.29,5061.9777624191,0
+XES.US,D,20131101,000000,392.078,392.078,385.003,388.556,6262.581476412,0
+XES.US,D,20131104,000000,390.432,394.962,390.092,394.962,2241.861859935,0
+XES.US,D,20131105,000000,392.706,394.044,390.432,392.148,2774.0159268216,0
+XES.US,D,20131106,000000,394.044,398.763,391.46,393.694,2814.1028621803,0
+XES.US,D,20131107,000000,394.572,394.772,386.36,387.149,3869.3914354979,0
+XES.US,D,20131108,000000,386.869,396.888,386.869,396.528,5944.8925136943,0
+XES.US,D,20131111,000000,396.888,401.118,396.338,400.041,9898.4665134455,0
+XES.US,D,20131112,000000,398.155,398.155,391.838,393.954,4679.1475297436,0
+XES.US,D,20131113,000000,391.838,397.965,390.591,397.696,11702.378604587,0
+XES.US,D,20131114,000000,397.776,400.32,396.728,400.32,4106.9065274982,0
+XES.US,D,20131115,000000,402.725,403.153,399.502,401.927,1858.0294538755,0
+XES.US,D,20131118,000000,404.681,404.681,392.148,393.694,3870.3936088819,0
+XES.US,D,20131119,000000,393.415,393.694,388.057,389.184,6440.9683387582,0
+XES.US,D,20131120,000000,390.252,391.928,388.126,389.004,3445.4720940798,0
+XES.US,D,20131121,000000,391.38,392.328,389.184,391.738,5506.9427449006,0
+XES.US,D,20131122,000000,391.648,391.928,388.466,390.512,5832.64909469,0
+XES.US,D,20131125,000000,389.663,389.663,379.805,380.413,7710.7220162448,0
+XES.US,D,20131126,000000,379.905,382.549,378.118,382.459,2777.0224469735,0
+XES.US,D,20131127,000000,381.481,382.269,377.579,379.106,3434.4481868561,0
+XES.US,D,20131129,000000,379.994,384.325,377.579,380.703,3033.5788332692,0
+XES.US,D,20131202,000000,379.735,382.619,376.342,380.223,4523.8106552286,0
+XES.US,D,20131203,000000,378.377,384.075,377.759,380.883,11364.64617419,0
+XES.US,D,20131204,000000,379.805,382.967,376.981,382.359,6459.0074596696,0
+XES.US,D,20131205,000000,383.167,383.167,379.106,380.413,8138.6500511989,0
+XES.US,D,20131206,000000,382.877,384.744,378.567,379.196,5299.4928544194,0
+XES.US,D,20131209,000000,379.635,380.613,376.003,378.747,7804.9263143377,0
+XES.US,D,20131210,000000,379.196,380.613,375.115,375.304,9017.5561089382,0
+XES.US,D,20131211,000000,375.823,375.823,369.268,370.046,4764.3322673808,0
+XES.US,D,20131212,000000,369.786,374.047,369.786,372.022,3899.456637017,0
+XES.US,D,20131213,000000,372.36,372.9,368.918,371.572,6099.2272148253,0
+XES.US,D,20131216,000000,373.328,377.759,373.328,377.061,9277.1190153858,0
+XES.US,D,20131217,000000,377.669,377.669,373,375.015,7263.7526869954,0
+XES.US,D,20131218,000000,375.564,376.881,370.415,376.502,12647.428105668,0
+XES.US,D,20131219,000000,375.394,376.262,372.45,374.216,7429.11129535,0
+XES.US,D,20131220,000000,374.526,378.437,374.526,377.979,4580.9345381148,0
+XES.US,D,20131223,000000,380.024,380.663,376.931,377.43,2961.4223496235,0
+XES.US,D,20131224,000000,377.43,383.657,377.43,382.679,8806.0975249211,0
+XES.US,D,20131226,000000,384.634,385.143,382.049,382.838,7542.3568877383,0
+XES.US,D,20131227,000000,383.657,386.65,383.317,385.971,5097.0538308579,0
+XES.US,D,20131230,000000,385.971,388.027,383.835,384.035,7202.6201105734,0
+XES.US,D,20131231,000000,385.053,387.737,384.125,387.558,7070.3332238897,0
+XES.US,D,20140102,000000,385.602,386.929,380.024,381.251,8456.3390139165,0
+XES.US,D,20140103,000000,381.881,384.195,381.711,382.049,3473.5329488308,0
+XES.US,D,20140106,000000,383.567,383.567,378.707,380.183,8411.241211638,0
+XES.US,D,20140107,000000,380.563,380.563,376.542,379.056,15941.572018769,0
+XES.US,D,20140108,000000,379.415,379.415,373.558,374.716,7051.2919295943,0
+XES.US,D,20140109,000000,375.254,376.641,371.094,373.209,8184.7500268614,0
+XES.US,D,20140110,000000,374.007,377.979,372.94,377.629,6339.7488269775,0
+XES.US,D,20140113,000000,376.641,376.641,369.048,369.806,4606.9910460979,0
+XES.US,D,20140114,000000,370.434,376.472,370.434,376.472,5403.718886352,0
+XES.US,D,20140115,000000,376.841,378.707,375.953,377.021,10762.339970425,0
+XES.US,D,20140116,000000,376.392,377.24,373.638,375.514,9888.4447796059,0
+XES.US,D,20140117,000000,375.863,377.979,373.738,376.292,4968.7756377101,0
+XES.US,D,20140121,000000,379.246,382.329,375.684,378.787,6436.9596452223,0
+XES.US,D,20140122,000000,378.957,381.251,377.33,380.833,42353.851553228,0
+XES.US,D,20140123,000000,379.156,379.415,370.534,371.962,18211.494733454,0
+XES.US,D,20140124,000000,369.288,369.288,361.405,364.937,21552.740795602,0
+XES.US,D,20140127,000000,364.847,365.126,358.241,361.763,9446.4863172763,0
+XES.US,D,20140128,000000,362.751,363.191,360.067,362.662,8503.441162963,0
+XES.US,D,20140129,000000,360.347,360.617,356.246,358.141,12353.791304166,0
+XES.US,D,20140130,000000,361.025,363.191,360.167,361.763,7490.243871772,0
+XES.US,D,20140131,000000,357.703,362.751,356.246,360.067,4103.9000073463,0
+XES.US,D,20140203,000000,359.549,360.257,351.586,352.214,10848.526881447,0
+XES.US,D,20140204,000000,352.744,357.793,352.744,356.625,15126.805057603,0
+XES.US,D,20140205,000000,355.827,355.827,350.478,351.047,17662.303719041,0
+XES.US,D,20140206,000000,351.516,360.845,351.516,360.167,4805.4213761234,0
+XES.US,D,20140207,000000,360.667,361.575,357.793,359.887,7716.7350565486,0
+XES.US,D,20140210,000000,358.421,360.167,356.625,359.189,4856.5322187058,0
+XES.US,D,20140211,000000,359.709,370.076,359.709,368.4,13297.838631862,0
+XES.US,D,20140212,000000,369.546,372.062,366.912,367.202,3549.6981260124,0
+XES.US,D,20140213,000000,366.813,374.077,365.476,372.94,8506.4476831149,0
+XES.US,D,20140214,000000,372.84,375.783,371.612,375.055,3684.991532848,0
+XES.US,D,20140218,000000,376.472,377.979,372.062,377.529,2729.9202979271,0
+XES.US,D,20140219,000000,378.068,382.509,378.068,379.246,7511.2895128353,0
+XES.US,D,20140220,000000,380.114,383.746,379.855,382.509,5178.2298749593,0
+XES.US,D,20140221,000000,383.935,383.935,380.932,380.932,4589.9540985705,0
+XES.US,D,20140224,000000,380.932,391.13,380.932,390.232,46348.514661722,0
+XES.US,D,20140225,000000,389.633,389.633,383.567,388.516,61399.154542144,0
+XES.US,D,20140226,000000,388.426,390.482,386.739,387.737,5367.6406445291,0
+XES.US,D,20140227,000000,386.839,388.805,383.217,388.805,6365.8053349606,0
+XES.US,D,20140228,000000,389.434,396.239,389.434,394.462,7253.7309531557,0
+XES.US,D,20140303,000000,392.008,397.237,390.661,391.2,14346.111991493,0
+XES.US,D,20140304,000000,393.664,397.686,393.126,396.059,5270.4298262843,0
+XES.US,D,20140305,000000,396.139,396.708,392.308,393.026,5366.6384711452,0
+XES.US,D,20140306,000000,393.744,398.384,392.686,397.326,5204.2863829425,0
+XES.US,D,20140307,000000,398.833,398.913,395.132,397.776,4000.6761487977,0
+XES.US,D,20140310,000000,396.967,396.967,392.936,396.239,4698.1888240389,0
+XES.US,D,20140311,000000,396.967,397.516,387.468,388.426,5270.4298262843,0
+XES.US,D,20140312,000000,385.791,388.256,383.567,386.65,43950.313753889,0
+XES.US,D,20140313,000000,386.58,387.398,377.24,380.363,54508.210353984,0
+XES.US,D,20140314,000000,380.273,381.531,378.627,380.114,17960.951387462,0
+XES.US,D,20140317,000000,381.949,386.241,381.949,385.791,4669.1257959039,0
+XES.US,D,20140318,000000,386.061,391.44,386.061,390.94,4816.4452833471,0
+XES.US,D,20140319,000000,391.27,393.574,389.713,391.2,4910.64958144,0
+XES.US,D,20140320,000000,389.803,396.508,389.803,394.552,3928.519665152,0
+XES.US,D,20140321,000000,396.069,402.755,395.052,398.763,20358.150121913,0
+XES.US,D,20140324,000000,399.621,402.136,394.482,394.962,10211.144609243,0
+XES.US,D,20140325,000000,396.728,399.522,396.728,399.422,3411.3981990249,0
+XES.US,D,20140326,000000,400.34,402.315,395.85,395.85,4796.4018156677,0
+XES.US,D,20140327,000000,397.616,401.847,397.536,399.173,4431.6107039036,0
+XES.US,D,20140328,000000,399.711,406.726,399.711,405.429,3274.1004454213,0
+XES.US,D,20140331,000000,407.085,408.163,404.621,407.455,5021.8908270604,0
+XES.US,D,20140401,000000,408.702,408.702,404.621,407.265,10346.438016079,0
+XES.US,D,20140402,000000,407.005,410.049,406.467,409.31,22730.294521764,0
+XES.US,D,20140403,000000,409.769,409.769,405.768,405.768,3552.7046461643,0
+XES.US,D,20140404,000000,408.253,410.937,402.037,403.093,27674.015824875,0
+XES.US,D,20140407,000000,401.937,401.937,393.764,394.572,15421.44403249,0
+XES.US,D,20140408,000000,394.872,402.665,394.872,401.647,4107.9087008822,0
+XES.US,D,20140409,000000,403.933,403.933,398.674,402.485,2276.9379283738,0
+XES.US,D,20140410,000000,401.397,405.069,393.684,395.67,4767.3387875327,0
+XES.US,D,20140411,000000,392.418,395.85,391.21,391.539,7321.8787432655,0
+XES.US,D,20140414,000000,395.052,400.709,392.696,398.414,4742.2844529335,0
+XES.US,D,20140415,000000,400.34,404.361,396.628,403.273,3149.8309458094,0
+XES.US,D,20140416,000000,405.599,406.905,403.015,405.937,38373.21887211,0
+XES.US,D,20140417,000000,407.175,411.366,404.969,410.149,3612.8350492023,0
+XES.US,D,20140421,000000,411.096,413.85,410.149,412.683,5561.0601076348,0
+XES.US,D,20140422,000000,412.683,415.258,410.937,414.55,6154.3467509435,0
+XES.US,D,20140423,000000,414.808,419.977,414.55,417.672,6277.6140771715,0
+XES.US,D,20140424,000000,417.323,419.199,413.601,416.335,5043.9386415077,0
+XES.US,D,20140425,000000,416.176,419.638,413.332,415.258,3772.1806172531,0
+XES.US,D,20140428,000000,416.415,416.415,407.983,411.556,5279.44938674,0
+XES.US,D,20140429,000000,412.424,417.582,411.176,411.556,3142.8157321216,0
+XES.US,D,20140430,000000,409.241,415.158,407.714,415.058,4640.0627677688,0
+XES.US,D,20140501,000000,412.344,414.888,406.117,407.455,7104.4071189446,0
+XES.US,D,20140502,000000,408.522,413.77,408.522,411.895,2116.590186939,0
+XES.US,D,20140505,000000,410.149,412.952,407.814,411.266,2878.2419587542,0
+XES.US,D,20140506,000000,410.937,413.95,410.378,411.176,2474.3660850154,0
+XES.US,D,20140507,000000,411.366,414.29,407.814,414.05,4779.3648681403,0
+XES.US,D,20140508,000000,413.77,413.77,405.259,405.349,4772.3496544525,0
+XES.US,D,20140509,000000,405.069,405.868,401.567,404.201,5623.1948574408,0
+XES.US,D,20140512,000000,405.519,408.432,402.585,408.163,21480.584311956,0
+XES.US,D,20140513,000000,408.702,410.458,407.005,408.432,7735.776350844,0
+XES.US,D,20140514,000000,408.612,411.366,405.868,406.017,5711.3861152299,0
+XES.US,D,20140515,000000,405.699,405.699,392.776,399.023,20077.541574402,0
+XES.US,D,20140516,000000,399.173,400.709,395.67,400.709,2241.861859935,0
+XES.US,D,20140519,000000,401.039,405.069,399.322,404.101,3881.4175161056,0
+XES.US,D,20140520,000000,404.101,404.281,400.15,401.567,5576.0927083943,0
+XES.US,D,20140521,000000,404.801,407.005,402.315,405.768,2029.4011025339,0
+XES.US,D,20140522,000000,406.117,409.241,405.519,407.175,3477.5416423667,0
+XES.US,D,20140523,000000,407.714,408.702,405.599,406.636,2069.4880378926,0
+XES.US,D,20140527,000000,407.355,410.658,407.355,409.969,42364.875460452,0
+XES.US,D,20140528,000000,409.051,409.051,404.969,408.073,2496.4138994627,0
+XES.US,D,20140529,000000,409.241,413.332,407.814,412.952,14712.907450025,0
+XES.US,D,20140530,000000,413.332,414.808,410.937,413.052,11568.087371135,0
+XES.US,D,20140602,000000,414.968,414.968,409.4,410.937,5941.8859935424,0
+XES.US,D,20140603,000000,410.458,413.601,409.31,413.142,9542.6949621371,0
+XES.US,D,20140604,000000,414.46,414.46,410.218,412.952,6568.244358522,0
+XES.US,D,20140605,000000,412.344,416.684,410.218,416.684,9915.503460973,0
+XES.US,D,20140606,000000,417.403,422.721,417.323,422.721,2443.2987101124,0
+XES.US,D,20140609,000000,423.439,427.271,422.721,425.545,5824.6317076182,0
+XES.US,D,20140610,000000,424.507,424.667,422.721,423.081,1148.4906980266,0
+XES.US,D,20140611,000000,421.384,422.811,419.788,422.462,4391.5237685449,0
+XES.US,D,20140612,000000,423.539,428.089,423.539,425.037,9106.7495401113,0
+XES.US,D,20140613,000000,426.743,428.409,423.719,428.409,3711.0480408311,0
+XES.US,D,20140616,000000,427.721,430.534,425.835,429.467,3446.4742674637,0
+XES.US,D,20140617,000000,428.169,431.452,428.169,429.287,3100.724449995,0
+XES.US,D,20140618,000000,429.666,431.951,427.471,431.951,16222.18056628,0
+XES.US,D,20140619,000000,431.812,432.76,430.464,432.49,15057.65509411,0
+XES.US,D,20140620,000000,433.298,437.15,433.298,435.802,3120.7679176743,0
+XES.US,D,20140623,000000,436.8,437.15,434.266,435.284,4765.3344407648,0
+XES.US,D,20140624,000000,434.994,436.322,425.275,425.275,5995.0011828927,0
+XES.US,D,20140625,000000,425.195,431.173,424.149,430.884,35984.037524732,0
+XES.US,D,20140626,000000,432.949,434.006,428.848,431.173,5826.6360543862,0
+XES.US,D,20140627,000000,430.265,434.636,430.085,434.636,1574.4143862127,0
+XES.US,D,20140630,000000,434.366,438.646,433.049,438.646,6206.4597669098,0
+XES.US,D,20140701,000000,440.074,441.77,437.668,437.668,2446.3052302643,0
+XES.US,D,20140702,000000,439.086,439.266,435.802,436.7,3021.5527526616,0
+XES.US,D,20140703,000000,438.108,438.726,434.815,437.5,1331.8884272926,0
+XES.US,D,20140707,000000,436.99,437.15,429.567,429.766,3286.1265260289,0
+XES.US,D,20140708,000000,428.089,429.287,424.337,429.207,3905.4696773208,0
+XES.US,D,20140709,000000,429.766,431.891,426.543,429.666,11564.078677599,0
+XES.US,D,20140710,000000,425.445,425.445,419.858,421.913,13990.340440184,0
+XES.US,D,20140711,000000,421.105,422.013,416.236,417.462,5958.9229410699,0
+XES.US,D,20140714,000000,419.089,423.619,419.089,423.071,2782.0333138934,0
+XES.US,D,20140715,000000,422.791,423.699,416.405,421.294,6452.9944193658,0
+XES.US,D,20140716,000000,423.419,427.071,421.544,426.733,7012.2071676196,0
+XES.US,D,20140717,000000,427.561,428.669,420.835,421.294,9364.3080997909,0
+XES.US,D,20140718,000000,419.269,422.531,418.989,421.384,3905.4696773208,0
+XES.US,D,20140721,000000,421.005,421.723,419.269,420.925,5334.5689228582,0
+XES.US,D,20140722,000000,422.971,427.561,422.971,426.083,12850.869302613,0
+XES.US,D,20140723,000000,426.543,426.972,422.531,426.363,11837.672011422,0
+XES.US,D,20140724,000000,428.669,428.669,422.103,422.881,12644.421585516,0
+XES.US,D,20140725,000000,422.013,422.531,418.63,421.294,6598.309560041,0
+XES.US,D,20140728,000000,422.282,422.282,415.318,417.462,20214.839328006,0
+XES.US,D,20140729,000000,417.902,419.698,415.786,415.786,3469.524255295,0
+XES.US,D,20140730,000000,418.082,419.169,411.785,412.194,5822.6273608503,0
+XES.US,D,20140731,000000,410.977,410.977,398.175,399.542,20498.454395668,0
+XES.US,D,20140801,000000,398.693,400.36,392.616,397.276,10391.535818357,0
+XES.US,D,20140804,000000,396.818,401.597,392.696,401.168,12377.843465381,0
+XES.US,D,20140805,000000,399.911,399.911,390.172,393.854,13050.301806022,0
+XES.US,D,20140806,000000,392.956,400.17,390.86,393.604,8561.5672192331,0
+XES.US,D,20140807,000000,394.582,395.331,388.805,391.21,7802.9219675698,0
+XES.US,D,20140808,000000,391.728,397.466,390.671,396.908,5109.0799114656,0
+XES.US,D,20140811,000000,398.344,402.695,397.636,398.514,19430.137568359,0
+XES.US,D,20140812,000000,397.805,398.863,393.694,395.331,15374.341883443,0
+XES.US,D,20140813,000000,397.276,399.342,396.738,396.908,1226.660221976,0
+XES.US,D,20140814,000000,397.636,398.434,391.04,391.21,3267.0852317336,0
+XES.US,D,20140815,000000,392.956,395.68,391.13,394.972,17546.051606501,0
+XES.US,D,20140818,000000,397.716,398.783,395.331,396.738,2958.4158294716,0
+XES.US,D,20140819,000000,397.466,401.069,397.187,399.033,2828.1332895559,0
+XES.US,D,20140820,000000,397.995,398.863,394.972,398.514,2840.1593701635,0
+XES.US,D,20140821,000000,398.175,398.783,393.604,398.514,5780.5360787237,0
+XES.US,D,20140822,000000,398.095,398.095,392.776,395.241,21304.201796378,0
+XES.US,D,20140825,000000,397.636,399.192,396.438,398.514,4324.3781518191,0
+XES.US,D,20140826,000000,399.123,404.751,399.123,403.403,4984.8104118536,0
+XES.US,D,20140827,000000,404.131,407.045,402.265,405.369,13788.903590006,0
+XES.US,D,20140828,000000,403.953,404.831,401.967,403.024,3582.7698476833,0
+XES.US,D,20140829,000000,405.009,407.295,402.775,407.295,914.98429956219,0
+XES.US,D,20140902,000000,407.215,407.495,400.001,401.597,6767.6768619315,0
+XES.US,D,20140903,000000,404.031,405.199,400.969,401.677,4934.7017426552,0
+XES.US,D,20140904,000000,401.677,401.677,389.813,391.37,7164.5375219826,0
+XES.US,D,20140905,000000,390.671,393.604,388.176,393.604,3185.9091876322,0
+XES.US,D,20140908,000000,391.539,391.828,384.953,387.019,16447.669577672,0
+XES.US,D,20140909,000000,387.827,389.544,382.649,384.694,5816.6143205465,0
+XES.US,D,20140910,000000,384.525,386.5,380.523,386.151,11892.791547541,0
+XES.US,D,20140911,000000,382.719,389.912,382.299,389.643,11201.291912603,0
+XES.US,D,20140912,000000,387.208,388.516,381.151,382.019,7867.0610641437,0
+XES.US,D,20140915,000000,380.153,383.637,377.759,382.209,47350.68804569,0
+XES.US,D,20140916,000000,382.997,387.727,382.019,384.624,10429.618406948,0
+XES.US,D,20140917,000000,385.692,387.388,382.119,382.389,3984.6413746542,0
+XES.US,D,20140918,000000,384.265,384.265,379.745,380.423,2299.9879162051,0
+XES.US,D,20140919,000000,382.539,383.057,376.372,377.16,11829.654624351,0
+XES.US,D,20140922,000000,376.033,376.033,366.743,368.878,6629.376934944,0
+XES.US,D,20140923,000000,368.15,372.102,367.84,368.798,6541.1856771549,0
+XES.US,D,20140924,000000,368.878,371.044,363.63,369.576,10440.642314172,0
+XES.US,D,20140925,000000,368.33,368.599,362.103,363.171,7343.9265577128,0
+XES.US,D,20140926,000000,363.789,368.15,362.373,367.84,10882.600776501,0
+XES.US,D,20140929,000000,363.56,365.296,362.273,365.196,2384.1704804583,0
+XES.US,D,20140930,000000,364.348,366.833,357.034,358.471,11877.758946781,0
+XES.US,D,20141001,000000,358.731,360.995,347.774,348.862,16958.778003495,0
+XES.US,D,20141002,000000,347.584,347.774,336.419,344.681,23114.126927823,0
+XES.US,D,20141003,000000,346.856,347.046,338.783,340.221,10323.388028248,0
+XES.US,D,20141006,000000,341.587,344.86,337.667,339.951,6677.4812573745,0
+XES.US,D,20141007,000000,338.275,345.768,337.187,337.287,14913.342126818,0
+XES.US,D,20141008,000000,336.419,337.087,324.275,337.087,30584.327331916,0
+XES.US,D,20141009,000000,334.543,334.713,320.433,321.052,20261.941477052,0
+XES.US,D,20141010,000000,320.523,321.232,309.637,313.838,30361.844840675,0
+XES.US,D,20141013,000000,313.269,318.458,303.231,303.83,24192.465488972,0
+XES.US,D,20141014,000000,305.975,309.198,296.067,298.042,46596.051487563,0
+XES.US,D,20141015,000000,296.605,305.166,290.818,304.378,33306.230242771,0
+XES.US,D,20141016,000000,298.202,315.065,295.349,311.842,21423.46042907,0
+XES.US,D,20141017,000000,317.939,322.549,306.154,309.108,24396.908859301,0
+XES.US,D,20141020,000000,309.028,313.997,306.674,313.838,11642.248201549,0
+XES.US,D,20141021,000000,317.939,322.379,316.771,322.29,17771.540617893,0
+XES.US,D,20141022,000000,323.188,326.57,311.842,311.842,27219.029108553,0
+XES.US,D,20141023,000000,314.637,322.479,313.099,319.465,32241.922108997,0
+XES.US,D,20141024,000000,320.883,320.883,312.391,316.073,27187.96173365,0
+XES.US,D,20141027,000000,316.681,316.681,301.804,304.378,13160.540878259,0
+XES.US,D,20141028,000000,306.404,314.257,303.47,313.649,13561.410231846,0
+XES.US,D,20141029,000000,315.604,320.264,311.753,315.165,27845.387473533,0
+XES.US,D,20141030,000000,315.165,316.771,309.916,313.649,26504.479485785,0
+XES.US,D,20141031,000000,313.997,317.599,309.198,317.401,20063.511147026,0
+XES.US,D,20141103,000000,318.019,322.29,309.817,310.914,10910.661631253,0
+XES.US,D,20141104,000000,308.38,308.48,297.045,297.663,14985.498610464,0
+XES.US,D,20141105,000000,300.357,307.662,297.563,304.01,24456.037088955,0
+XES.US,D,20141106,000000,301.894,306.584,298.831,306.584,12570.260755102,0
+XES.US,D,20141107,000000,308.56,317.031,306.054,316.243,21885.462359079,0
+XES.US,D,20141110,000000,319.187,322.11,309.108,311.503,20656.797790335,0
+XES.US,D,20141111,000000,312.311,314.097,307.751,312.022,10096.896843472,0
+XES.US,D,20141112,000000,310.356,315.265,309.298,310.445,17542.042912965,0
+XES.US,D,20141113,000000,308.56,309.996,297.563,305.356,27049.661806663,0
+XES.US,D,20141114,000000,306.234,310.974,303.4,308.739,16871.588919091,0
+XES.US,D,20141117,000000,307.93,309.458,305.067,307.032,141108.01680937,0
+XES.US,D,20141118,000000,307.222,310.645,304.278,304.278,8679.8236785412,0
+XES.US,D,20141119,000000,304.089,304.698,299.808,302.772,14498.442345856,0
+XES.US,D,20141120,000000,302.054,309.108,302.054,308.48,8409.23686487,0
+XES.US,D,20141121,000000,314.257,318.019,310.645,313.997,28929.739074986,0
+XES.US,D,20141124,000000,314.257,316.681,309.996,312.122,15259.091944287,0
+XES.US,D,20141125,000000,313.02,313.748,305.067,305.526,21195.967070909,0
+XES.US,D,20141126,000000,303.47,303.47,295.437,295.987,10939.724659387,0
+XES.US,D,20141128,000000,280.71,284.462,265.982,265.982,119871.9628031,0
+XES.US,D,20141201,000000,264.505,265.553,254.297,259.206,43813.016000285,0
+XES.US,D,20141202,000000,258.598,264.934,256.473,258.598,48492.163530028,0
+XES.US,D,20141203,000000,260.524,267.499,257.969,263.597,50302.088661473,0
+XES.US,D,20141204,000000,261.702,263.976,258.778,259.546,51793.322656817,0
+XES.US,D,20141205,000000,258.868,259.716,253.839,255.305,50498.514644731,0
+XES.US,D,20141208,000000,251.873,251.873,240.458,241.624,57070.767696789,0
+XES.US,D,20141209,000000,241.006,249.677,240.558,249.597,24278.652399993,0
+XES.US,D,20141210,000000,246.005,246.175,238.152,239.5,40975.863150273,0
+XES.US,D,20141211,000000,240.926,245.297,236.895,237.883,21347.295251889,0
+XES.US,D,20141212,000000,235.219,237.783,231.637,232.015,47559.140109554,0
+XES.US,D,20141215,000000,233.503,236.556,229.851,229.931,43167.61634101,0
+XES.US,D,20141216,000000,228.165,242.154,227.017,234.251,43982.383302175,0
+XES.US,D,20141217,000000,233.981,250.027,233.981,247.243,52647.174379957,0
+XES.US,D,20141218,000000,255.215,257.071,246.095,251.873,61521.419694988,0
+XES.US,D,20141219,000000,255.085,265.553,251.633,265.284,62176.841088102,0
+XES.US,D,20141222,000000,263.966,263.966,254.327,259.087,64514.911592899,0
+XES.US,D,20141223,000000,260.424,262.768,255.085,258.278,25604.527786982,0
+XES.US,D,20141224,000000,257.65,257.65,250.505,255.605,36276.672152851,0
+XES.US,D,20141226,000000,255.704,260.234,253.868,256.333,13380.016849348,0
+XES.US,D,20141229,000000,259.007,261.772,255.415,258.109,28538.891455238,0
+XES.US,D,20141230,000000,257.47,258.278,253.619,255.984,40652.161147252,0
+XES.US,D,20141231,000000,254.327,256.233,249.059,253.07,42136.379928908,0
+XES.US,D,20150102,000000,252.093,257.031,249.139,255.165,21505.638646555,0
+XES.US,D,20150105,000000,249.777,249.777,240.608,242.782,39958.657165546,0
+XES.US,D,20150106,000000,241.326,243.501,232.894,235.149,30603.368626211,0
+XES.US,D,20150107,000000,237.813,239.35,230.379,232.834,17452.849481792,0
+XES.US,D,20150108,000000,233.892,238.092,232.555,236.656,30655.481642177,0
+XES.US,D,20150109,000000,236.855,238.012,229.751,233.333,27998.72000128,0
+XES.US,D,20150112,000000,229.921,229.921,220.79,223.474,29108.125937332,0
+XES.US,D,20150113,000000,224.163,227.605,220.87,223.744,14163.71643561,0
+XES.US,D,20150114,000000,220.87,224.442,215.751,223.834,23858.741752111,0
+XES.US,D,20150115,000000,227.405,228.863,216.21,216.31,25900.168935252,0
+XES.US,D,20150116,000000,217.816,226.577,217.048,226.199,18484.085893894,0
+XES.US,D,20150120,000000,224.642,224.642,218.734,223.394,16286.319662854,0
+XES.US,D,20150121,000000,225.161,232.115,225.071,232.015,22957.787879924,0
+XES.US,D,20150122,000000,234.091,234.61,227.246,231.257,27512.665910056,0
+XES.US,D,20150123,000000,231.357,233.792,227.865,227.965,15064.670307797,0
+XES.US,D,20150126,000000,228.673,232.894,226.987,232.894,21851.388464024,0
+XES.US,D,20150127,000000,231.257,236.576,230.189,234.949,36493.141603787,0
+XES.US,D,20150128,000000,234.261,234.261,219.692,220.61,29144.204179155,0
+XES.US,D,20150129,000000,220.7,221.488,211.84,218.734,33148.889021488,0
+XES.US,D,20150130,000000,217.726,226.378,214.853,223.834,37990.388639435,0
+XES.US,D,20150202,000000,226.478,233.053,224.901,232.894,28783.421760927,0
+XES.US,D,20150203,000000,236.756,247.941,236.047,245.546,84745.785695047,0
+XES.US,D,20150204,000000,242.214,242.214,232.635,236.925,55995.435655792,0
+XES.US,D,20150205,000000,239.25,244.299,238.182,242.314,48357.872296577,0
+XES.US,D,20150206,000000,244.828,246.973,242.114,245.097,41206.363028586,0
+XES.US,D,20150209,000000,245.826,254.147,245.008,251.543,38506.507932177,0
+XES.US,D,20150210,000000,250.835,250.835,239.62,242.393,36346.824289728,0
+XES.US,D,20150211,000000,240.508,240.508,234.361,238.012,40673.206788315,0
+XES.US,D,20150212,000000,241.944,246.165,237.384,238.092,39352.342268246,0
+XES.US,D,20150213,000000,244.918,248.241,242.393,247.941,55310.951234542,0
+XES.US,D,20150217,000000,249.867,252.801,241.505,252.521,27756.19404236,0
+XES.US,D,20150218,000000,249.497,253.619,247.592,251.095,35959.985363516,0
+XES.US,D,20150219,000000,246.165,252.711,243.58,250.505,24175.428541444,0
+XES.US,D,20150220,000000,251.095,251.633,244.299,245.826,35469.922578756,0
+XES.US,D,20150223,000000,242.214,243.501,237.384,239.988,41902.873530442,0
+XES.US,D,20150224,000000,242.214,242.872,235.239,238.182,23096.087806911,0
+XES.US,D,20150225,000000,238.801,241.146,234.87,239.62,30570.29690454,0
+XES.US,D,20150226,000000,239.16,240.338,234.53,235.518,30319.753558548,0
+XES.US,D,20150227,000000,236.496,241.326,236.226,239.25,21373.351759872,0
+XES.US,D,20150302,000000,239.988,239.988,232.265,236.576,28948.780369281,0
+XES.US,D,20150303,000000,238.352,243.311,236.576,239.988,19107.437738721,0
+XES.US,D,20150304,000000,239.988,241.056,235.239,240.508,13576.442832606,0
+XES.US,D,20150305,000000,240.338,240.338,235.947,239.35,13587.46673983,0
+XES.US,D,20150306,000000,237.294,240.238,233.233,233.423,23229.376866979,0
+XES.US,D,20150309,000000,233.053,234.61,227.695,228.313,29105.119417179,0
+XES.US,D,20150310,000000,225.161,227.246,222.048,222.137,53683.421658979,0
+XES.US,D,20150311,000000,222.596,224.901,219.334,224.103,17155.203986754,0
+XES.US,D,20150312,000000,224.642,226.099,216.4,216.4,21927.553641206,0
+XES.US,D,20150313,000000,220.421,220.7,214.953,217.627,68596.763785798,0
+XES.US,D,20150316,000000,215.841,216.769,211.101,215.222,73043.407090461,0
+XES.US,D,20150317,000000,215.222,215.412,212.728,214.684,27508.65721652,0
+XES.US,D,20150318,000000,212.638,224.163,210.822,222.686,26671.842440907,0
+XES.US,D,20150319,000000,218.884,220.7,216.4,217.388,13176.575652403,0
+XES.US,D,20150320,000000,220.421,222.965,219.424,222.696,59628.314172673,0
+XES.US,D,20150323,000000,222.776,227.905,222.776,223.235,82659.260709627,0
+XES.US,D,20150324,000000,224.273,224.562,220.262,223.754,61272.880695764,0
+XES.US,D,20150325,000000,226.029,229.791,224.921,227.635,42683.566596554,0
+XES.US,D,20150326,000000,230.789,233.483,226.607,227.725,49237.7805277,0
+XES.US,D,20150327,000000,225.839,226.507,222.147,225.011,34586.005654098,0
+XES.US,D,20150330,000000,227.366,228.443,224.183,227.276,37058.367392345,0
+XES.US,D,20150331,000000,227.276,231.697,224.741,226.777,15488.589649216,0
+XES.US,D,20150401,000000,228.723,231.697,227.187,228.443,44880.33065421,0
+XES.US,D,20150402,000000,227.097,232.864,226.408,231.317,39756.218141985,0
+XES.US,D,20150406,000000,233.393,242.802,233.103,242.234,65055.083046857,0
+XES.US,D,20150407,000000,241.246,247.183,240.088,243.8,27858.415727525,0
+XES.US,D,20150408,000000,245.317,245.666,240.168,242.134,24948.104220483,0
+XES.US,D,20150409,000000,243.7,250.097,242.802,249.189,30036.138490886,0
+XES.US,D,20150410,000000,250.665,251.703,246.923,249.189,34452.71659403,0
+XES.US,D,20150413,000000,250.097,250.187,246.464,247.472,23792.598308769,0
+XES.US,D,20150414,000000,249.189,256.602,249.189,255.405,33520.69534694,0
+XES.US,D,20150415,000000,258.199,269.634,255.884,268.397,81666.106886115,0
+XES.US,D,20150416,000000,266.411,270.183,261.342,264.356,55865.153115876,0
+XES.US,D,20150417,000000,263.717,263.717,255.595,257.74,58977.903646479,0
+XES.US,D,20150420,000000,258.019,261.89,256.752,257.121,34710.27515371,0
+XES.US,D,20150421,000000,257.57,257.57,246.823,248.46,80315.177164528,0
+XES.US,D,20150422,000000,248.091,252.601,246.923,250.805,41393.769451388,0
+XES.US,D,20150423,000000,252.881,256.942,251.253,255.155,52965.865516059,0
+XES.US,D,20150424,000000,253.339,255.235,249.279,250.715,75913.631662143,0
+XES.US,D,20150427,000000,252.063,256.752,252.063,253.759,53985.075847554,0
+XES.US,D,20150428,000000,253.429,256.153,251.793,254.786,51242.127295635,0
+XES.US,D,20150429,000000,253.339,264.804,253.339,262.798,81548.852600191,0
+XES.US,D,20150430,000000,263.717,273.007,261.252,270.552,75436.597131374,0
+XES.US,D,20150501,000000,270.462,272.299,266.222,270.183,29680.366939577,0
+XES.US,D,20150504,000000,271.011,272.199,266.7,268.816,46798.490511124,0
+XES.US,D,20150505,000000,272.099,277.667,270.083,270.552,53043.032866624,0
+XES.US,D,20150506,000000,274.603,275.501,267.818,269.634,48615.430856256,0
+XES.US,D,20150507,000000,269.265,269.265,258.927,260.714,40359.526519133,0
+XES.US,D,20150508,000000,263.627,267.299,256.942,266.86,26378.205639405,0
+XES.US,D,20150511,000000,268.726,268.726,260.714,262.34,24458.041435723,0
+XES.US,D,20150512,000000,263.078,267.918,260.444,266.321,21140.847534792,0
+XES.US,D,20150513,000000,266.601,268.197,263.816,265.593,19346.95717749,0
+XES.US,D,20150514,000000,267.129,268.656,260.992,261.522,31535.389873301,0
+XES.US,D,20150515,000000,259.097,263.248,256.752,261.252,38827.203415047,0
+XES.US,D,20150518,000000,261.432,261.432,256.413,260.444,33707.099596358,0
+XES.US,D,20150519,000000,258.019,258.019,249.917,252.601,39800.31377088,0
+XES.US,D,20150520,000000,253.849,256.153,251.703,254.697,35544.08340917,0
+XES.US,D,20150521,000000,256.682,263.428,255.884,261.432,61194.711171814,0
+XES.US,D,20150522,000000,258.388,262.17,257.031,259.356,22173.086120278,0
+XES.US,D,20150526,000000,256.682,258.019,251.793,253.06,34094.940695954,0
+XES.US,D,20150527,000000,252.881,254.697,249.368,253.609,49914.247561878,0
+XES.US,D,20150528,000000,252.881,253.14,248.46,252.231,85635.71566001,0
+XES.US,D,20150529,000000,252.401,254.317,250.665,250.715,39210.033647723,0
+XES.US,D,20150601,000000,250.187,250.985,246.464,248.819,43641.644351626,0
+XES.US,D,20150602,000000,249.917,257.47,249.917,254.786,28964.815143424,0
+XES.US,D,20150603,000000,254.507,258.748,252.501,254.127,38078.579897223,0
+XES.US,D,20150604,000000,252.501,252.881,249.019,249.467,45667.036760625,0
+XES.US,D,20150605,000000,249.657,256.752,247.901,254.217,43048.357708318,0
+XES.US,D,20150608,000000,253.938,256.413,250.895,251.963,28330.439391373,0
+XES.US,D,20150609,000000,254.317,256.942,251.513,251.513,30661.494682482,0
+XES.US,D,20150610,000000,254.697,259.536,254.697,258.748,43252.801078647,0
+XES.US,D,20150611,000000,255.974,259.007,253.14,254.417,33156.906408559,0
+XES.US,D,20150612,000000,252.781,253.339,251.065,251.793,22018.751419147,0
+XES.US,D,20150615,000000,250.097,250.895,246.185,249.109,41905.880050595,0
+XES.US,D,20150616,000000,249.109,250.805,248.281,249.657,34850.579427465,0
+XES.US,D,20150617,000000,253.509,254.028,247.801,249.368,58190.19536668,0
+XES.US,D,20150618,000000,250.475,250.475,242.044,243.431,39431.513965579,0
+XES.US,D,20150619,000000,242.334,243.441,238.702,239.709,36660.50455891,0
+XES.US,D,20150622,000000,241.336,242.802,238.262,241.156,22041.801406978,0
+XES.US,D,20150623,000000,240.976,244.339,240.876,243.98,25187.623659251,0
+XES.US,D,20150624,000000,243.172,245.147,241.066,241.694,15272.120198278,0
+XES.US,D,20150625,000000,241.525,242.044,236.816,237.514,12157.365320908,0
+XES.US,D,20150626,000000,237.174,239.798,234.909,239.709,16520.828234702,0
+XES.US,D,20150629,000000,236.097,239.05,234.909,235.568,12544.204247119,0
+XES.US,D,20150630,000000,237.604,238.072,233.353,236.007,25917.20588278,0
+XES.US,D,20150701,000000,235.658,236.716,225.669,227.306,24667.495672973,0
+XES.US,D,20150702,000000,228.283,231.077,226.967,228.194,29175.271554057,0
+XES.US,D,20150706,000000,224.193,225.769,220.96,221.958,44545.604743965,0
+XES.US,D,20150707,000000,221.209,226.797,214.354,226.149,66863.003831534,0
+XES.US,D,20150708,000000,225.769,226.617,217.108,218.704,43331.972775981,0
+XES.US,D,20150709,000000,222.337,224.193,220.6,220.78,81826.45462755,0
+XES.US,D,20150710,000000,222.776,223.853,218.604,219.044,35237.418353676,0
+XES.US,D,20150713,000000,219.124,223.494,218.604,221.409,19776.889559212,0
+XES.US,D,20150714,000000,221.498,228.753,221.04,226.149,23460.878918676,0
+XES.US,D,20150715,000000,224.283,224.941,216.16,216.36,31944.27661396,0
+XES.US,D,20150716,000000,218.784,218.964,213.885,214.714,16221.178392895,0
+XES.US,D,20150717,000000,212.987,214.444,207.649,207.739,29230.391090176,0
+XES.US,D,20150720,000000,208.277,208.367,204.186,204.945,40659.17636094,0
+XES.US,D,20150721,000000,205.393,210.453,204.286,204.675,57687.104327928,0
+XES.US,D,20150722,000000,204.117,204.286,197.162,199.227,78755.795379074,0
+XES.US,D,20150723,000000,199.976,205.753,197.57,203.039,87898.623161009,0
+XES.US,D,20150724,000000,201.931,202.949,194.458,195.525,58370.586575795,0
+XES.US,D,20150727,000000,192.432,195.236,189.708,191.414,46632.129729385,0
+XES.US,D,20150728,000000,191.703,199.596,190.067,198.03,74747.101843204,0
+XES.US,D,20150729,000000,196.612,206.301,194.876,204.865,112500.97756402,0
+XES.US,D,20150730,000000,205.563,207.279,200.055,201.382,60271.709485181,0
+XES.US,D,20150731,000000,200.774,202.031,196.094,196.374,48828.893787041,0
+XES.US,D,20150803,000000,194.617,198.379,191.254,191.703,63255.179649252,0
+XES.US,D,20150804,000000,192.721,196.284,189.708,190.167,49459.260845556,0
+XES.US,D,20150805,000000,191.973,197.062,188.65,190.067,75441.607998295,0
+XES.US,D,20150806,000000,190.067,199.796,187.463,199.137,71912.955513345,0
+XES.US,D,20150807,000000,198.289,201.482,191.254,191.973,50266.010419651,0
+XES.US,D,20150810,000000,192.781,203.777,191.504,203.139,124162.26705986,0
+XES.US,D,20150811,000000,198.289,201.103,195.994,199.976,72083.32498862,0
+XES.US,D,20150812,000000,198.948,204.386,197.312,203.318,155867.02423506,0
+XES.US,D,20150813,000000,201.482,201.482,193.988,194.876,37114.489101847,0
+XES.US,D,20150814,000000,195.436,198.03,191.254,191.504,86627.867310138,0
+XES.US,D,20150817,000000,191.075,192.781,189.528,190.885,49340.002212865,0
+XES.US,D,20150818,000000,191.165,192.881,188.55,190.356,41111.156557108,0
+XES.US,D,20150819,000000,189.249,190.067,181.565,183.013,89687.50265139,0
+XES.US,D,20150820,000000,183.102,185.557,176.496,176.496,121258.97076652,0
+XES.US,D,20150821,000000,175.618,178.951,171.408,171.408,60889.048289704,0
+XES.US,D,20150824,000000,162.197,170.689,158.745,162.277,96520.32078328,0
+XES.US,D,20150825,000000,168.633,169.182,162.547,162.547,73742.92411247,0
+XES.US,D,20150826,000000,169.093,170.44,165.431,169.093,98841.354340548,0
+XES.US,D,20150827,000000,173.433,183.192,172.056,183.102,124639.30159064,0
+XES.US,D,20150828,000000,182.005,193.709,181.815,190.805,156363.10006012,0
+XES.US,D,20150831,000000,189.249,197.242,184.299,196.702,167691.66799249,0
+XES.US,D,20150901,000000,191.973,193.609,187.093,188.461,76061.95332297,0
+XES.US,D,20150902,000000,190.446,191.334,182.184,187.553,216093.63591796,0
+XES.US,D,20150903,000000,188.461,193.609,186.175,189.159,199243.09263993,0
+XES.US,D,20150904,000000,186.913,187.003,183.851,185.037,60492.187629654,0
+XES.US,D,20150908,000000,185.945,189.528,183.471,187.831,42082.262566173,0
+XES.US,D,20150909,000000,188.381,192.532,179.58,180.937,40115.998386829,0
+XES.US,D,20150910,000000,181.465,183.561,177.664,181.915,105897.65713706,0
+XES.US,D,20150911,000000,178.951,179.33,173.702,176.956,22681.188025949,0
+XES.US,D,20150914,000000,175.838,176.786,173.522,176.138,35204.346632006,0
+XES.US,D,20150915,000000,176.866,181.286,176.227,180.677,46212.219081502,0
+XES.US,D,20150916,000000,182.373,190.356,181.915,188.55,58195.2062336,0
+XES.US,D,20150917,000000,187.553,192.332,184.939,187.921,61939.325996103,0
+XES.US,D,20150918,000000,183.661,183.661,177.274,178.292,35800.639795466,0
+XES.US,D,20150921,000000,179.739,181.555,176.476,176.846,38687.901314676,0
+XES.US,D,20150922,000000,175.309,178.841,173.294,175.658,43434.194461145,0
+XES.US,D,20150923,000000,176.287,177.016,170.988,171.178,41950.977852873,0
+XES.US,D,20150924,000000,169.841,173.742,168.653,171.178,84302.825059334,0
+XES.US,D,20150925,000000,172.924,173.384,167.366,168.653,30205.505792776,0
+XES.US,D,20150928,000000,167.366,167.366,161.369,161.469,43529.400932622,0
+XES.US,D,20150929,000000,162.347,166.179,159.893,162.727,79990.472988122,0
+XES.US,D,20150930,000000,164.103,165.091,159.264,161.829,81308.330988039,0
+XES.US,D,20151001,000000,165.351,167.366,157.528,158.885,125689.57929703,0
+XES.US,D,20151002,000000,156.64,170.549,156.64,170.549,130524.06370129,0
+XES.US,D,20151005,000000,172.455,181.815,171.996,180.029,124569.14945376,0
+XES.US,D,20151006,000000,182.084,192.94,180.029,191.853,145182.85378858,0
+XES.US,D,20151007,000000,195.594,199.786,186.755,192.681,149647.53621416,0
+XES.US,D,20151008,000000,192.003,199.217,187.583,198.01,86815.27373294,0
+XES.US,D,20151009,000000,199.317,201.482,194.846,199.217,60510.226750564,0
+XES.US,D,20151012,000000,199.686,199.966,187.762,189.558,80404.370595701,0
+XES.US,D,20151013,000000,188.241,193.2,186.475,187.851,81497.741757609,0
+XES.US,D,20151014,000000,187.762,191.204,186.025,190.566,49070.417572578,0
+XES.US,D,20151015,000000,188.939,193.49,185.955,193.4,64301.448662113,0
+XES.US,D,20151016,000000,193.49,193.858,184.389,188.141,61355.058913249,0
+XES.US,D,20151019,000000,186.565,187.951,182.633,183.661,63215.092713893,0
+XES.US,D,20151020,000000,183.371,190.745,183.271,189.648,85682.817809057,0
+XES.US,D,20151021,000000,189.199,189.558,185.297,185.767,56884.363447371,0
+XES.US,D,20151022,000000,187.113,192.192,186.844,188.939,66014.162975314,0
+XES.US,D,20151023,000000,187.951,191.025,184.869,187.493,82891.764934707,0
+XES.US,D,20151026,000000,186.933,187.583,179.031,180.119,46358.536395562,0
+XES.US,D,20151027,000000,177.274,179.31,173.024,174.092,64630.161532054,0
+XES.US,D,20151028,000000,175.998,184.669,175.02,182.633,88780.5357389,0
+XES.US,D,20151029,000000,181.915,185.955,178.013,178.662,68366.263907485,0
+XES.US,D,20151030,000000,179.56,182.633,175.02,181.456,67451.279607923,0
+XES.US,D,20151102,000000,180.667,189.558,179.56,189.199,84329.883740701,0
+XES.US,D,20151103,000000,190.476,199.406,190.386,197.56,133449.40780909,0
+XES.US,D,20151104,000000,197.222,198.01,192.482,194.946,65858.826100798,0
+XES.US,D,20151105,000000,193.57,196.164,189.389,189.907,67761.953356953,0
+XES.US,D,20151106,000000,188.939,192.192,186.395,191.374,50675.899333693,0
+XES.US,D,20151109,000000,191.025,193.4,186.655,189.817,36155.40917339,0
+XES.US,D,20151110,000000,189.817,193.3,187.951,190.745,32193.817786567,0
+XES.US,D,20151111,000000,190.835,190.835,181.715,183.931,45225.078298295,0
+XES.US,D,20151112,000000,180.298,185.117,178.482,179.031,49424.184777118,0
+XES.US,D,20151113,000000,178.662,183.013,175.658,180.478,60918.111317839,0
+XES.US,D,20151116,000000,180.667,185.767,178.103,185.387,63279.231810466,0
+XES.US,D,20151117,000000,184.669,185.117,180.398,180.478,73419.222109448,0
+XES.US,D,20151118,000000,182.084,187.213,180.927,186.395,39831.381145782,0
+XES.US,D,20151119,000000,185.117,185.867,178.203,179.929,33853.416910417,0
+XES.US,D,20151120,000000,180.029,181.366,176.287,177.534,82178.217485323,0
+XES.US,D,20151123,000000,177.364,181.116,175.398,180.298,56312.122445125,0
+XES.US,D,20151124,000000,182.005,189.558,181.196,188.78,64740.400604291,0
+XES.US,D,20151125,000000,186.844,191.554,183.102,188.491,37797.971349712,0
+XES.US,D,20151127,000000,186.395,187.213,183.013,183.571,13800.929670615,0
+XES.US,D,20151130,000000,185.117,190.386,185.117,187.583,60355.892049434,0
+XES.US,D,20151201,000000,187.583,190.007,185.767,189.199,38129.690739806,0
+XES.US,D,20151202,000000,186.395,189.558,181.815,182.633,52671.226541172,0
+XES.US,D,20151203,000000,184.109,185.955,181.286,182.543,33417.471488392,0
+XES.US,D,20151204,000000,179.031,180.398,174.272,175.998,42260.649428519,0
+XES.US,D,20151207,000000,171.178,172.634,165.351,167.815,58619.125575018,0
+XES.US,D,20151208,000000,164.732,169.282,163.365,166.089,51927.613890269,0
+XES.US,D,20151209,000000,167.546,173.294,164.563,167.636,40126.020120668,0
+XES.US,D,20151210,000000,166.717,170.898,165.829,169.761,26676.853307827,0
+XES.US,D,20151211,000000,167.466,167.466,161.998,162.347,33359.345432121,0
+XES.US,D,20151214,000000,162.187,163.735,158.985,161.729,29077.058562429,0
+XES.US,D,20151215,000000,164.203,169.841,164.203,168.374,73166.674416689,0
+XES.US,D,20151216,000000,168.005,170.629,164.473,166.439,64312.472569337,0
+XES.US,D,20151217,000000,166.179,166.439,159.164,159.264,53874.836775317,0
+XES.US,D,20151218,000000,159.553,159.553,154.085,154.085,95587.297362806,0
+XES.US,D,20151221,000000,154.894,156.29,151.68,154.424,35751.533299651,0
+XES.US,D,20151222,000000,154.794,161.589,154.704,160.831,53920.93675098,0
+XES.US,D,20151223,000000,164.871,169.901,163.953,169.901,76785.522506194,0
+XES.US,D,20151224,000000,169.99,170.629,167.237,167.336,8500.4346428111,0
+XES.US,D,20151228,000000,164.603,164.682,160.002,160.651,19122.470339481,0
+XES.US,D,20151229,000000,163.863,165.69,159.903,162.217,54819.886276398,0
+XES.US,D,20151230,000000,158.096,162.856,156.56,159.094,21244.07139334,0
+XES.US,D,20151231,000000,158.735,161.589,158.096,160.461,27734.146227913,0
+XES.US,D,20160104,000000,160.561,164.153,158.196,163.035,75322.349365602,0
+XES.US,D,20160105,000000,162.377,162.856,156.091,158.196,87378.495174729,0
+XES.US,D,20160106,000000,153.526,155.352,148.138,149.246,117769.40304354,0
+XES.US,D,20160107,000000,145.085,147.479,142.819,143.647,83854.8535567,0
+XES.US,D,20160108,000000,144.995,145.185,139.237,140.863,77055.107146482,0
+XES.US,D,20160111,000000,140.814,141.283,134.508,136.304,40321.443930543,0
+XES.US,D,20160112,000000,139.687,139.786,131.006,135.595,25942.260217379,0
+XES.US,D,20160113,000000,137.601,139.687,130.197,130.726,37539.410616649,0
+XES.US,D,20160114,000000,132.102,137.321,128.52,136.344,36139.374399247,0
+XES.US,D,20160115,000000,132.582,132.582,127.194,131.194,36696.582800733,0
+XES.US,D,20160119,000000,131.854,131.854,123.133,125.168,34386.573150687,0
+XES.US,D,20160120,000000,122.035,124.35,115.449,123.133,95483.071330873,0
+XES.US,D,20160121,000000,122.314,131.944,120.947,128.72,21668.992908142,0
+XES.US,D,20160122,000000,133.57,136.773,128.72,132.102,47456.91842439,0
+XES.US,D,20160125,000000,128.421,132.582,124.061,124.17,27255.107350376,0
+XES.US,D,20160126,000000,127.094,129.828,124.429,129.259,29025.947719846,0
+XES.US,D,20160127,000000,128.321,135.506,127.812,131.474,37871.130006742,0
+XES.US,D,20160128,000000,137.321,139.147,133.65,135.765,44151.750604065,0
+XES.US,D,20160129,000000,136.483,141.731,135.825,141.731,28989.869478024,0
+XES.US,D,20160201,000000,137.781,138.219,134.118,136.583,33875.464724864,0
+XES.US,D,20160202,000000,133.39,133.39,128.51,128.98,33863.438644257,0
+XES.US,D,20160203,000000,131.854,132.951,123.991,132.672,33449.541036678,0
+XES.US,D,20160204,000000,134.977,143.359,134.977,139.786,99190.110678169,0
+XES.US,D,20160205,000000,137.781,141.921,135.765,137.511,46866.638301234,0
+XES.US,D,20160208,000000,134.218,134.697,130.536,133.65,55791.994458847,0
+XES.US,D,20160209,000000,130.916,130.916,122.863,125.537,44282.033143981,0
+XES.US,D,20160210,000000,124.978,128.242,121.845,122.125,19094.40948473,0
+XES.US,D,20160211,000000,119.679,121.217,115.938,119.501,40904.708840011,0
+XES.US,D,20160212,000000,121.845,125.637,120.757,122.414,24579.304415183,0
+XES.US,D,20160216,000000,125.358,125.737,122.035,124.599,27035.631379287,0
+XES.US,D,20160217,000000,127.094,133.42,127.094,132.292,23235.389907284,0
+XES.US,D,20160218,000000,133.39,134.408,128.81,131.194,28610.0457655,0
+XES.US,D,20160219,000000,130.197,130.636,126.266,128.98,18857.896566114,0
+XES.US,D,20160222,000000,133.041,135.954,132.582,134.408,26048.490596079,0
+XES.US,D,20160223,000000,133.041,135.855,128.72,129.07,16905.662814145,0
+XES.US,D,20160224,000000,125.807,128.98,123.133,128.81,38888.335991469,0
+XES.US,D,20160225,000000,128.242,128.81,123.521,127.014,14238.879439409,0
+XES.US,D,20160226,000000,130.456,137.242,130.197,134.318,101238.553075,0
+XES.US,D,20160229,000000,135.765,139.058,134.118,137.421,28512.834947255,0
+XES.US,D,20160301,000000,139.147,141.083,136.583,139.497,108823.00124486,0
+XES.US,D,20160302,000000,138.04,147.29,137.601,147.2,146839.44639228,0
+XES.US,D,20160303,000000,146.761,157.098,146.392,156.739,93021.73349985,0
+XES.US,D,20160304,000000,158.476,169.262,155.901,163.215,312752.25662822,0
+XES.US,D,20160307,000000,163.585,171.766,163.215,169.641,318126.91248645,0
+XES.US,D,20160308,000000,167.885,167.885,154.794,156.48,123717.30207738,0
+XES.US,D,20160309,000000,160.092,161.219,153.256,156.56,135966.86734962,0
+XES.US,D,20160310,000000,154.604,157.009,150.682,155.252,162682.80541942,0
+XES.US,D,20160311,000000,159.723,166.049,158.296,163.685,120068.38878636,0
+XES.US,D,20160314,000000,160.461,162.667,157.178,160.192,76149.142407375,0
+XES.US,D,20160315,000000,156.739,156.819,151.77,156.819,64862.665757135,0
+XES.US,D,20160316,000000,159.184,160.092,156.19,159.553,72748.768115574,0
+XES.US,D,20160317,000000,162.377,168.344,160.381,166.399,83767.664472295,0
+XES.US,D,20160318,000000,167.057,169.292,159.603,161.859,123928.7606614,0
+XES.US,D,20160321,000000,160.741,164.163,158.895,163.873,92201.955671764,0
+XES.US,D,20160322,000000,161.489,162.677,159.364,160.242,46815.527458651,0
+XES.US,D,20160323,000000,158.545,160.092,154.324,154.324,87285.29305002,0
+XES.US,D,20160324,000000,151.262,155.881,148.597,155.881,76399.685753367,0
+XES.US,D,20160328,000000,155.881,156.989,153.038,155.881,42283.69941635,0
+XES.US,D,20160329,000000,152.778,156.63,150.373,156.17,41558.125886359,0
+XES.US,D,20160330,000000,158.825,160.002,154.584,157.178,61599.589218937,0
+XES.US,D,20160331,000000,156.72,160.192,156.72,158.825,133240.95574522,0
+XES.US,D,20160401,000000,154.874,156.37,151.45,153.766,43641.644351626,0
+XES.US,D,20160404,000000,153.496,155.622,149.824,151.082,30474.08825968,0
+XES.US,D,20160405,000000,149.475,152.588,148.557,150.543,54230.608326625,0
+XES.US,D,20160406,000000,152.588,157.617,149.206,153.586,36076.237476057,0
+XES.US,D,20160407,000000,152.12,154.135,147.619,149.286,23738.480946035,0
+XES.US,D,20160408,000000,153.138,156.799,152.22,154.135,42652.49922165,0
+XES.US,D,20160411,000000,155.792,157.578,154.774,154.774,48683.578646366,0
+XES.US,D,20160412,000000,155.881,163.595,154.674,162.387,84504.261909511,0
+XES.US,D,20160413,000000,162.856,166.069,161.489,164.523,58017.821544638,0
+XES.US,D,20160414,000000,165.241,165.71,160.461,162.267,58927.79497728,0
+XES.US,D,20160415,000000,158.466,162.037,156.46,160.651,56548.635363742,0
+XES.US,D,20160418,000000,155.332,164.423,154.364,163.595,87615.008093346,0
+XES.US,D,20160419,000000,164.971,171.756,164.971,170.849,62733.047316204,0
+XES.US,D,20160420,000000,169.571,173.722,169.302,171.667,41719.475801177,0
+XES.US,D,20160421,000000,172.495,173.612,170.02,170.49,26930.40317397,0
+XES.US,D,20160422,000000,170.849,178.472,170.849,175.27,71152.305914914,0
+XES.US,D,20160425,000000,174.9,175.368,167.905,169.671,69094.84395763,0
+XES.US,D,20160426,000000,170.3,170.569,166.777,170.39,45687.080228304,0
+XES.US,D,20160427,000000,171.936,178.472,171.936,176.916,66278.73674868,0
+XES.US,D,20160428,000000,176.366,180.129,173.542,175.698,52924.776407316,0
+XES.US,D,20160429,000000,177.444,182.673,174.98,179.121,54031.175823216,0
+XES.US,D,20160502,000000,179.031,179.849,174.41,176.736,53581.199973815,0
+XES.US,D,20160503,000000,174.062,174.062,168.653,169.921,86565.732560332,0
+XES.US,D,20160504,000000,170.02,172.674,164.613,165.61,112607.20794272,0
+XES.US,D,20160505,000000,169.122,170.12,161.759,162.777,87196.099618847,0
+XES.US,D,20160506,000000,161.859,169.921,161.399,167.626,56687.937464114,0
+XES.US,D,20160509,000000,165.909,165.909,156.63,157.997,130506.02458039,0
+XES.US,D,20160510,000000,159.463,162.137,158.825,161.759,49727.84331246,0
+XES.US,D,20160511,000000,160.831,165.061,158.725,162.387,146866.50507365,0
+XES.US,D,20160512,000000,164.523,166.419,160.002,162.037,70064.947793309,0
+XES.US,D,20160513,000000,160.93,163.315,157.178,157.528,101328.74867955,0
+XES.US,D,20160516,000000,160.651,164.971,160.651,163.045,113425.98359743,0
+XES.US,D,20160517,000000,163.225,167.815,162.777,165.241,140239.13248547,0
+XES.US,D,20160518,000000,163.963,166.239,158.635,159.813,114829.02633498,0
+XES.US,D,20160519,000000,159.364,159.364,154.684,157.907,67974.414114354,0
+XES.US,D,20160520,000000,158.635,162.217,157.817,161.489,91542.525585114,0
+XES.US,D,20160523,000000,160.381,161.589,158.416,160.092,84714.718320144,0
+XES.US,D,20160524,000000,161.948,161.948,157.617,160.561,62859.321162584,0
+XES.US,D,20160525,000000,162.137,168.474,162.137,168.284,146333.34883338,0
+XES.US,D,20160526,000000,169.571,170.43,164.523,164.523,85186.741983992,0
+XES.US,D,20160527,000000,164.353,166.069,162.677,166.069,64635.172398975,0
+XES.US,D,20160531,000000,166.608,170.569,165.521,166.518,102203.64604376,0
+XES.US,D,20160601,000000,163.963,165.809,159.463,165.151,114871.1176171,0
+XES.US,D,20160602,000000,163.045,163.315,159.813,162.856,104395.3992345,0
+XES.US,D,20160603,000000,163.795,165.909,161.908,164.881,115777.08235622,0
+XES.US,D,20160606,000000,167.057,179.22,166.419,179.031,144369.0890008,0
+XES.US,D,20160607,000000,179.57,184.829,179.32,183.801,119170.44143432,0
+XES.US,D,20160608,000000,186.913,188.481,183.132,185.167,63135.921016559,0
+XES.US,D,20160609,000000,183.701,184.639,180.947,184.159,53175.319753308,0
+XES.US,D,20160610,000000,180.767,181.485,176.536,176.736,83310.673409206,0
+XES.US,D,20160613,000000,174.7,178.282,172.964,174.98,35509.007340731,0
+XES.US,D,20160614,000000,173.334,176.536,170.849,174.7,72955.215832671,0
+XES.US,D,20160615,000000,173.882,178.093,171.836,173.972,53834.749839959,0
+XES.US,D,20160616,000000,171.836,171.836,165.71,169.571,42844.916511372,0
+XES.US,D,20160617,000000,172.326,176.766,171.687,175.299,41015.950085632,0
+XES.US,D,20160620,000000,178.502,180.617,175.478,175.478,61258.850268388,0
+XES.US,D,20160621,000000,175.2,178.312,172.416,177.205,34180.12543359,0
+XES.US,D,20160622,000000,178.312,180.518,176.296,176.486,53510.045663553,0
+XES.US,D,20160623,000000,179.68,182.244,178.782,182.244,26816.155408199,0
+XES.US,D,20160624,000000,170.669,176.197,170.669,171.956,83287.623421375,0
+XES.US,D,20160627,000000,169.581,169.771,159.723,160.461,89834.822138833,0
+XES.US,D,20160628,000000,164.702,166.339,163.405,165.62,65339.700287904,0
+XES.US,D,20160629,000000,168.294,171.398,166.977,170.04,63550.820797522,0
+XES.US,D,20160630,000000,169.482,172.326,167.735,172.326,68220.948766809,0
+XES.US,D,20160701,000000,172.046,178.782,172.046,178.682,56210.902933344,0
+XES.US,D,20160705,000000,174.43,174.82,165.431,168.953,60304.781206852,0
+XES.US,D,20160706,000000,167.466,168.574,164.533,168.015,38557.61877476,0
+XES.US,D,20160707,000000,169.681,175,166.009,167.067,155755.78298944,0
+XES.US,D,20160708,000000,168.574,172.884,168.574,170.988,88419.753320672,0
+XES.US,D,20160711,000000,172.515,174.72,168.663,168.663,52408.657114573,0
+XES.US,D,20160712,000000,173.542,179.969,173.453,178.592,102670.65884069,0
+XES.US,D,20160713,000000,177.374,179.52,171.687,172.984,100574.11212143,0
+XES.US,D,20160714,000000,175.398,177.284,174.162,174.43,39122.844563318,0
+XES.US,D,20160715,000000,176.008,176.008,173.264,173.802,26609.707691101,0
+XES.US,D,20160718,000000,172.595,174.43,169.941,174.43,37594.530152767,0
+XES.US,D,20160719,000000,173.453,173.632,170.769,171.028,21162.895349239,0
+XES.US,D,20160720,000000,169.681,173.542,166.787,171.776,63917.616256053,0
+XES.US,D,20160721,000000,171.776,174.82,168.753,168.853,40498.828619505,0
+XES.US,D,20160722,000000,169.771,169.771,165.341,167.067,124731.50154196,0
+XES.US,D,20160725,000000,165.531,165.62,161.449,161.948,97330.076877525,0
+XES.US,D,20160726,000000,161.219,164.801,160.93,164.801,45029.654488421,0
+XES.US,D,20160727,000000,165.251,168.294,160.831,161.669,34554.938279194,0
+XES.US,D,20160728,000000,161.589,164.702,159.274,160.192,34279.340598604,0
+XES.US,D,20160729,000000,158.815,163.045,158.176,162.587,56218.920320417,0
+XES.US,D,20160801,000000,160.381,161.299,154.574,155.043,67614.63386951,0
+XES.US,D,20160802,000000,157.418,158.366,152.1,155.612,77023.037598195,0
+XES.US,D,20160803,000000,155.422,160.092,154.494,159.903,96090.388401557,0
+XES.US,D,20160804,000000,159.274,162.387,159.274,160.651,18465.044599599,0
+XES.US,D,20160805,000000,160.651,164.163,160.092,164.063,40804.491501614,0
+XES.US,D,20160808,000000,165.531,170.589,165.531,169.212,39353.34444163,0
+XES.US,D,20160809,000000,170.14,170.14,166.219,167.366,25537.382170256,0
+XES.US,D,20160810,000000,167.915,168.294,162.487,162.677,36651.484998454,0
+XES.US,D,20160811,000000,163.873,166.717,163.315,165.72,22557.920699721,0
+XES.US,D,20160812,000000,166.429,167.067,162.137,163.125,37750.869200666,0
+XES.US,D,20160815,000000,164.443,169.252,164.443,168.294,40263.317874272,0
+XES.US,D,20160816,000000,169.302,169.382,166.717,168.374,13208.64520069,0
+XES.US,D,20160817,000000,167.167,168.205,165.071,167.546,44430.354804809,0
+XES.US,D,20160818,000000,168.294,173.892,168.105,173.354,31793.950606365,0
+XES.US,D,20160819,000000,172.694,172.694,169.681,171.687,13948.249158058,0
+XES.US,D,20160822,000000,168.953,169.043,166.787,167.366,16658.125988305,0
+XES.US,D,20160823,000000,166.977,170.22,166.977,168.953,13698.707985449,0
+XES.US,D,20160824,000000,167.825,169.302,165.161,165.531,55880.185716635,0
+XES.US,D,20160825,000000,165.071,167.915,164.443,165.72,10555.892253328,0
+XES.US,D,20160826,000000,166.169,168.753,163.695,164.801,46977.879546853,0
+XES.US,D,20160829,000000,164.163,166.588,163.695,165.431,7792.9002337301,0
+XES.US,D,20160830,000000,166.249,167.466,162.856,163.595,40352.511305446,0
+XES.US,D,20160831,000000,162.856,163.963,159.893,161.299,29292.525839981,0
+XES.US,D,20160901,000000,160.002,160.002,157.238,159.463,30820.840250532,0
+XES.US,D,20160902,000000,161.669,163.695,161.399,161.589,22091.910076176,0
+XES.US,D,20160906,000000,161.948,164.623,161.219,164.163,15696.039539696,0
+XES.US,D,20160907,000000,164.801,165.071,162.587,163.505,12343.769570326,0
+XES.US,D,20160908,000000,164.981,169.861,163.505,169.132,56936.476463337,0
+XES.US,D,20160909,000000,166.339,167.636,159.813,159.813,40660.178534323,0
+XES.US,D,20160912,000000,157.518,162.387,156.36,161.859,18627.396687801,0
+XES.US,D,20160913,000000,159.084,159.084,153.666,155.422,36784.774058522,0
+XES.US,D,20160914,000000,155.322,158.176,153.018,154.125,29890.82335021,0
+XES.US,D,20160915,000000,154.674,157.188,153.756,156.16,21426.466949222,0
+XES.US,D,20160916,000000,153.726,155.202,152.728,154.834,25072.373720096,0
+XES.US,D,20160919,000000,156.69,158.056,154.374,154.374,23127.155181815,0
+XES.US,D,20160920,000000,154.374,155.113,151.98,152.988,11682.335136908,0
+XES.US,D,20160921,000000,155.292,159.154,154.744,158.865,61815.056496491,0
+XES.US,D,20160922,000000,161.938,163.395,161.209,161.938,16843.528064339,0
+XES.US,D,20160923,000000,161.579,162.945,156.58,156.869,17362.653877235,0
+XES.US,D,20160926,000000,158.346,160.541,157.039,157.687,26074.547104063,0
+XES.US,D,20160927,000000,155.292,156.24,153.188,155.592,37067.386952801,0
+XES.US,D,20160928,000000,156.769,167.636,155.202,167.267,121019.45132774,0
+XES.US,D,20160929,000000,167.915,175.578,167.915,172.146,130457.92025795,0
+XES.US,D,20160930,000000,173.722,176.676,171.448,175.398,21577.795130201,0
+XES.US,D,20161003,000000,175.728,175.728,172.326,174.54,33442.525822991,0
+XES.US,D,20161004,000000,175.578,175.918,170.868,171.776,87772.349314628,0
+XES.US,D,20161005,000000,175.01,179.989,175.01,178.292,73327.022158124,0
+XES.US,D,20161006,000000,179.27,181.705,177.384,179.27,57511.723985734,0
+XES.US,D,20161007,000000,180.089,180.727,177.564,178.432,49552.462970266,0
+XES.US,D,20161010,000000,180.637,184.699,180.637,183.661,41475.947668873,0
+XES.US,D,20161011,000000,182.633,182.633,179.171,180.637,21533.699501307,0
+XES.US,D,20161012,000000,179.44,180.637,178.702,179.36,8457.3411873005,0
+XES.US,D,20161013,000000,177.284,180.258,175.658,179.27,38626.768738254,0
+XES.US,D,20161014,000000,180.168,181.186,176.676,177.284,26397.2469337,0
+XES.US,D,20161017,000000,177.474,177.474,175.279,175.728,16184.097977688,0
+XES.US,D,20161018,000000,178.881,179.26,176.018,177.384,38698.9252219,0
+XES.US,D,20161019,000000,179.36,184.129,179.36,182.074,165174.20845196,0
+XES.US,D,20161020,000000,180.258,182.304,179.27,181.635,48239.615837269,0
+XES.US,D,20161021,000000,179.989,182.443,179.081,180.827,89679.485264319,0
+XES.US,D,20161024,000000,180.538,180.538,175.478,177.854,31471.250776727,0
+XES.US,D,20161025,000000,177.036,179.989,173.902,174.172,41897.862663523,0
+XES.US,D,20161026,000000,171.956,174.83,170.41,173.174,38611.736137495,0
+XES.US,D,20161027,000000,174.342,174.342,170.948,170.948,53686.428179131,0
+XES.US,D,20161028,000000,170.589,171.488,165.71,167.267,58623.134268554,0
+XES.US,D,20161031,000000,166.707,167.267,162.477,162.667,59656.375027425,0
+XES.US,D,20161101,000000,164.523,165.151,159.793,162.577,54443.069084027,0
+XES.US,D,20161102,000000,159.893,160.361,156.34,158.256,51677.070544277,0
+XES.US,D,20161103,000000,159.793,161.849,158.346,160.361,31746.848457318,0
+XES.US,D,20161104,000000,159.254,160.911,155.762,158.795,37277.843363434,0
+XES.US,D,20161107,000000,161.849,162.377,160.541,161.849,44216.891874024,0
+XES.US,D,20161108,000000,160.541,162.297,158.525,161.01,25281.827957344,0
+XES.US,D,20161109,000000,161.579,168.474,160.911,168.205,150841.12471446,0
+XES.US,D,20161110,000000,167.546,171.587,166.977,170.04,106416.78294996,0
+XES.US,D,20161111,000000,168.663,168.753,163.863,168.384,37267.821629594,0
+XES.US,D,20161114,000000,168.015,172.794,167.915,172.704,32052.511339428,0
+XES.US,D,20161115,000000,175.01,179.36,174.73,178.332,75219.125507053,0
+XES.US,D,20161116,000000,177.664,178.881,175.578,177.284,74399.347678969,0
+XES.US,D,20161117,000000,179.44,181.276,176.406,177.135,62846.292908593,0
+XES.US,D,20161118,000000,178.232,179.23,177.284,177.754,28327.432871221,0
+XES.US,D,20161121,000000,181.705,183.951,181.186,182.533,31860.094049706,0
+XES.US,D,20161122,000000,183.102,184.229,180.168,182.923,27749.178828672,0
+XES.US,D,20161123,000000,181.905,185.747,179.62,185.507,30948.116270296,0
+XES.US,D,20161125,000000,184.799,184.799,181.356,182.533,9528.6645347616,0
+XES.US,D,20161128,000000,183.951,184.229,178.332,178.522,45705.119349215,0
+XES.US,D,20161129,000000,174.092,175.01,171.028,173.463,87586.947238595,0
+XES.US,D,20161130,000000,184.229,196.862,184.229,195.276,208484.1334135,0
+XES.US,D,20161201,000000,200.614,203.677,197.342,199.227,201765.56304738,0
+XES.US,D,20161202,000000,198.289,200.614,197.65,199.696,51185.003412749,0
+XES.US,D,20161205,000000,202.091,207.339,201.991,206.231,106086.06573325,0
+XES.US,D,20161206,000000,204.117,208.257,200.804,207.899,58655.203816842,0
+XES.US,D,20161207,000000,206.063,208.896,204.625,206.511,115297.04130529,0
+XES.US,D,20161208,000000,207.339,211.061,205.743,210.373,76583.083482633,0
+XES.US,D,20161209,000000,212.598,214.993,211.6,214.614,92934.544415444,0
+XES.US,D,20161212,000000,225.669,226.438,214.344,215.072,152622.98899116,0
+XES.US,D,20161213,000000,219.114,219.114,210.273,214.893,130723.4962047,0
+XES.US,D,20161214,000000,211.69,213.875,205.593,206.971,96608.512041068,0
+XES.US,D,20161215,000000,206.152,210.243,204.117,209.085,70701.327892129,0
+XES.US,D,20161216,000000,210.403,210.772,207.909,208.527,30034.134144117,0
+XES.US,D,20161219,000000,207.997,209.923,206.991,208.527,32095.604794938,0
+XES.US,D,20161220,000000,210.961,212.259,209.455,210.303,29823.677733484,0
+XES.US,D,20161221,000000,211.161,211.54,209.005,209.645,34111.977643481,0
+XES.US,D,20161222,000000,210.023,210.782,208.187,208.277,44406.302643593,0
+XES.US,D,20161223,000000,207.909,209.455,207.079,207.997,23489.94194681,0
+XES.US,D,20161227,000000,208.916,212.249,208.916,211.161,29283.506279526,0
+XES.US,D,20161228,000000,212.079,212.807,206.251,206.821,46581.018886802,0
+XES.US,D,20161229,000000,206.351,207.459,205.055,206.082,28117.978633972,0
+XES.US,D,20161230,000000,205.713,208.527,205.154,206.082,25197.645393091,0
+XES.US,D,20170103,000000,210.023,215.102,207.729,211.63,114152.5593008,0
+XES.US,D,20170104,000000,212.079,216.689,211.54,216.02,44773.098102125,0
+XES.US,D,20170105,000000,216.4,218.026,213.756,216.689,92645.918480862,0
+XES.US,D,20170106,000000,217.498,219.562,214.733,218.704,86690.002059943,0
+XES.US,D,20170109,000000,216.878,217.666,213.546,215.382,106210.33523286,0
+XES.US,D,20170110,000000,216.4,216.4,211.71,212.628,63639.012055311,0
+XES.US,D,20170111,000000,214.284,218.406,214.184,217.408,43655.674779002,0
+XES.US,D,20170112,000000,219.812,220.082,213.167,215.102,42759.731773735,0
+XES.US,D,20170113,000000,214.284,215.652,211.989,212.149,58192.199713448,0
+XES.US,D,20170117,000000,214.284,215.072,211.989,214.284,118188.31151804,0
+XES.US,D,20170118,000000,212.438,213.606,210.403,212.438,97891.293972547,0
+XES.US,D,20170119,000000,212.987,213.995,211.061,211.71,41420.828132755,0
+XES.US,D,20170120,000000,214.374,216.59,213.765,214.464,31747.850630701,0
+XES.US,D,20170123,000000,212.628,213.207,206.821,209.105,58960.866698951,0
+XES.US,D,20170124,000000,210.682,213.995,208.527,212.718,48632.467803784,0
+XES.US,D,20170125,000000,213.446,218.056,213.446,217.766,63394.481749623,0
+XES.US,D,20170126,000000,219.612,220.351,214.733,215.192,58138.082350714,0
+XES.US,D,20170127,000000,214.374,214.733,210.203,211.989,39300.22925228,0
+XES.US,D,20170130,000000,210.203,210.203,201.722,204.306,132344.01056658,0
+XES.US,D,20170131,000000,204.306,207.079,202.201,207.079,51047.705659145,0
+XES.US,D,20170201,000000,209.175,209.505,204.595,207.559,142735.54638494,0
+XES.US,D,20170202,000000,209.265,209.265,204.505,205.993,42998.24903912,0
+XES.US,D,20170203,000000,207.079,212.857,207.079,212.628,38189.821142844,0
+XES.US,D,20170206,000000,212.718,212.718,205.953,206.251,110070.7071079,0
+XES.US,D,20170207,000000,205.713,207.379,201.442,203.039,101067.18142634,0
+XES.US,D,20170208,000000,202.111,203.039,196.512,202.759,71671.431727809,0
+XES.US,D,20170209,000000,203.697,206.451,203.697,204.885,63124.897109336,0
+XES.US,D,20170210,000000,207.829,209.555,206.821,207.169,43272.844546326,0
+XES.US,D,20170213,000000,206.531,208.827,205.613,207.359,39055.698946592,0
+XES.US,D,20170214,000000,208.367,212.299,207.269,212.249,38467.423170203,0
+XES.US,D,20170215,000000,211.63,211.989,207.169,207.909,32930.415223783,0
+XES.US,D,20170216,000000,208.627,208.727,203.139,203.867,29950.953753248,0
+XES.US,D,20170217,000000,202.759,203.697,199.726,200.724,101202.47483318,0
+XES.US,D,20170221,000000,203.218,205.343,203.218,203.697,73367.109093482,0
+XES.US,D,20170222,000000,202.29,203.508,200.444,201.003,40456.737337378,0
+XES.US,D,20170223,000000,204.127,205.055,199.426,201.911,31382.057345554,0
+XES.US,D,20170224,000000,199.506,199.996,196.334,197.302,38677.879580836,0
+XES.US,D,20170227,000000,198.02,203.697,196.822,201.722,39180.970619587,0
+XES.US,D,20170228,000000,199.896,200.824,197.142,197.381,29965.986354008,0
+XES.US,D,20170301,000000,199.996,204.595,199.996,202.949,63955.698844645,0
+XES.US,D,20170302,000000,201.722,202.201,197.381,197.56,81796.389426031,0
+XES.US,D,20170303,000000,197.94,199.896,195.306,195.944,30564.283864237,0
+XES.US,D,20170306,000000,194.916,195.186,191.214,194.298,89074.172540402,0
+XES.US,D,20170307,000000,196.512,196.682,190.666,190.835,110480.59602194,0
+XES.US,D,20170308,000000,189.458,190.935,182.723,183.271,141865.65988765,0
+XES.US,D,20170309,000000,180.907,182.274,176.008,180.158,274839.03533936,0
+XES.US,D,20170310,000000,182.174,183.192,178.222,180.817,127784.12166953,0
+XES.US,D,20170313,000000,180.627,182.633,179.51,180.717,82525.97164956,0
+XES.US,D,20170314,000000,178.422,178.422,172.026,176.486,199974.67921023,0
+XES.US,D,20170315,000000,178.971,183.861,177.754,183.102,108723.78607985,0
+XES.US,D,20170316,000000,184.129,184.419,180.627,181.436,80612.822659566,0
+XES.US,D,20170317,000000,182.025,183.511,180.558,180.847,50354.20167744,0
+XES.US,D,20170320,000000,179.54,180.178,176.506,179.54,66884.049472597,0
+XES.US,D,20170321,000000,180.178,180.847,175.838,176.966,134965.69613903,0
+XES.US,D,20170322,000000,175.678,177.235,173.912,176.138,241051.76187229,0
+XES.US,D,20170323,000000,174.94,177.404,174.012,176.038,53267.519704632,0
+XES.US,D,20170324,000000,176.796,178.632,174.75,175.03,66212.593305339,0
+XES.US,D,20170327,000000,173.473,174.102,171.318,173.374,48085.281136138,0
+XES.US,D,20170328,000000,174.46,179.49,173.552,178.901,110833.3610531,0
+XES.US,D,20170329,000000,178.442,183.411,177.874,182.863,55415.177266475,0
+XES.US,D,20170330,000000,184.639,185.837,182.573,183.052,74526.623698733,0
+XES.US,D,20170331,000000,182.773,186.005,181.845,185.447,34922.73591111,0
+XES.US,D,20170403,000000,185.547,186.755,181.286,182.773,86803.247652333,0
+XES.US,D,20170404,000000,182.863,184.449,181.565,184.369,26774.064126072,0
+XES.US,D,20170405,000000,186.844,190.257,181.845,182.673,108286.83848444,0
+XES.US,D,20170406,000000,184.319,186.655,183.601,186.655,95236.536678417,0
+XES.US,D,20170407,000000,187.113,187.493,183.701,184.07,77263.559210347,0
+XES.US,D,20170410,000000,185.177,189.039,185.177,188.251,62822.240747377,0
+XES.US,D,20170411,000000,188.411,188.411,184.839,187.961,72612.472535355,0
+XES.US,D,20170412,000000,187.303,189.109,182.573,183.132,68190.88356529,0
+XES.US,D,20170413,000000,183.411,183.411,176.796,177.055,93478.724562938,0
+XES.US,D,20170417,000000,177.404,177.963,175.418,177.055,88887.768290985,0
+XES.US,D,20170418,000000,175.498,178.352,173.912,175.748,52296.413695568,0
+XES.US,D,20170419,000000,176.227,176.506,169.821,170.22,84957.244279064,0
+XES.US,D,20170420,000000,171.398,172.426,170.14,170.589,57171.98720857,0
+XES.US,D,20170421,000000,170.04,170.04,166.707,168.474,139597.74151973,0
+XES.US,D,20170424,000000,170.04,170.04,167.825,168.105,74922.482185399,0
+XES.US,D,20170425,000000,169.581,171.318,168.803,171.128,51476.635867484,0
+XES.US,D,20170426,000000,169.681,175.498,169.681,172.336,66641.523513677,0
+XES.US,D,20170427,000000,169.382,169.382,162.277,166.239,115177.7826726,0
+XES.US,D,20170428,000000,167.636,167.636,163.675,163.853,51724.172693323,0
+XES.US,D,20170501,000000,163.575,163.725,160.701,161.369,54640.497240668,0
+XES.US,D,20170502,000000,162.107,162.876,157.937,159.423,60394.976811409,0
+XES.US,D,20170503,000000,159.513,160.062,157.558,159.423,105191.12490136,0
+XES.US,D,20170504,000000,157.278,157.757,151.361,153.148,144279.89556963,0
+XES.US,D,20170505,000000,154.155,161.09,152.948,160.891,84825.959565764,0
+XES.US,D,20170508,000000,160.701,161.729,158.406,160.152,84350.929381764,0
+XES.US,D,20170509,000000,160.521,161.269,157.468,159.134,68850.313651941,0
+XES.US,D,20170510,000000,160.801,165.321,159.234,163.943,63109.864508576,0
+XES.US,D,20170511,000000,165.6,166.149,162.008,162.277,35162.255349878,0
+XES.US,D,20170512,000000,162.107,162.107,157.657,158.226,44383.252655762,0
+XES.US,D,20170515,000000,163.485,164.563,160.252,161.729,45339.326064067,0
+XES.US,D,20170516,000000,162.747,163.205,160.062,161.559,53034.013306168,0
+XES.US,D,20170517,000000,159.873,160.351,157.029,157.558,40548.937288703,0
+XES.US,D,20170518,000000,156.111,160.152,155.083,159.513,32730.982720374,0
+XES.US,D,20170519,000000,161.269,165.231,161.09,164.143,38446.377529139,0
+XES.US,D,20170522,000000,165.989,166.707,163.025,163.385,31443.189921976,0
+XES.US,D,20170523,000000,164.233,164.233,161.369,162.925,27070.707447726,0
+XES.US,D,20170524,000000,162.647,162.837,158.795,159.683,34509.840476915,0
+XES.US,D,20170525,000000,159.334,161.559,149.994,150.274,129059.88838732,0
+XES.US,D,20170526,000000,150.742,151.56,149.196,150.543,45323.291289924,0
+XES.US,D,20170530,000000,150.922,151.182,148.168,148.258,31553.428994213,0
+XES.US,D,20170531,000000,146.322,148.667,144.167,148.258,73416.215589296,0
+XES.US,D,20170601,000000,148.916,152.898,147.699,150.742,33370.369339345,0
+XES.US,D,20170602,000000,149.286,149.824,146.791,148.637,31829.026674803,0
+XES.US,D,20170605,000000,147.42,150.334,146.961,149.376,47946.98120915,0
+XES.US,D,20170606,000000,148.348,152.518,146.551,151.75,30145.375389738,0
+XES.US,D,20170607,000000,150.832,151.75,142.401,143.349,160562.20653894,0
+XES.US,D,20170608,000000,143.289,145.364,142.729,143.887,52980.898116818,0
+XES.US,D,20170609,000000,144.546,151.85,143.189,149.006,90545.363068066,0
+XES.US,D,20170612,000000,150.832,154.614,150.453,150.832,69473.665496769,0
+XES.US,D,20170613,000000,151.66,155.562,150.453,154.894,76882.733324439,0
+XES.US,D,20170614,000000,154.344,154.344,145.843,147.699,104824.32944283,0
+XES.US,D,20170615,000000,146.322,148.258,143.777,144.456,114272.82010687,0
+XES.US,D,20170616,000000,146.053,146.891,143.907,146.621,90368.980552488,0
+XES.US,D,20170619,000000,147.15,147.739,145.125,146.242,70569.041005445,0
+XES.US,D,20170620,000000,143.558,143.558,138.938,142.461,94806.604296696,0
+XES.US,D,20170621,000000,142.001,142.001,134.118,135.705,197052.34162258,0
+XES.US,D,20170622,000000,136.424,138.279,135.705,135.885,63034.701504779,0
+XES.US,D,20170623,000000,136.424,138.369,135.526,138.19,64640.183265894,0
+XES.US,D,20170626,000000,138.749,140.615,136.903,138.649,51299.251178521,0
+XES.US,D,20170627,000000,139.377,142.361,138.838,139.127,81965.756727922,0
+XES.US,D,20170628,000000,139.377,143.568,139.377,141.063,66951.195089323,0
+XES.US,D,20170629,000000,142.101,146.611,142.101,143.558,57865.491190275,0
+XES.US,D,20170630,000000,144.745,144.935,141.353,143.029,83205.44520389,0
+XES.US,D,20170703,000000,144.476,150.393,144.456,149.026,41831.719220182,0
+XES.US,D,20170705,000000,147.15,148.936,141.263,142.839,60122.385650969,0
+XES.US,D,20170706,000000,144.097,144.386,138.469,138.749,66944.179875635,0
+XES.US,D,20170707,000000,137.551,138.279,134.028,136.324,53803.682465055,0
+XES.US,D,20170710,000000,135.066,140.215,134.558,139.657,79556.531912864,0
+XES.US,D,20170711,000000,139.287,142.551,137.551,141.533,31550.42247406,0
+XES.US,D,20170712,000000,144.187,145.245,139.757,140.784,76008.83813362,0
+XES.US,D,20170713,000000,141.063,144.566,140.135,144.566,30548.249090092,0
+XES.US,D,20170714,000000,145.025,147.15,144.386,146.621,26061.518850071,0
+XES.US,D,20170717,000000,146.152,148.368,146.123,146.981,31490.292071022,0
+XES.US,D,20170718,000000,148.467,148.477,144.645,145.763,29727.469088623,0
+XES.US,D,20170719,000000,145.863,153.626,145.863,153.178,90430.11312891,0
+XES.US,D,20170720,000000,153.626,154.185,147.499,148.467,61996.449878988,0
+XES.US,D,20170721,000000,148.278,148.737,143.199,143.907,80446.461877827,0
+XES.US,D,20170724,000000,145.025,145.025,140.415,141.443,54219.584419401,0
+XES.US,D,20170725,000000,143.359,146.621,143.299,144.007,37098.454327704,0
+XES.US,D,20170726,000000,145.963,147.44,141.712,144.845,82685.31721761,0
+XES.US,D,20170727,000000,145.284,146.242,142.64,145.384,72840.968066899,0
+XES.US,D,20170728,000000,144.645,149.216,143.199,143.299,59496.02728599,0
+XES.US,D,20170731,000000,143.199,143.459,139.028,141.623,41561.13240651,0
+XES.US,D,20170801,000000,140.883,141.423,138.19,139.377,53309.610986759,0
+XES.US,D,20170802,000000,138.469,140.963,136.254,139.757,58464.790873888,0
+XES.US,D,20170803,000000,140.705,144.187,139.467,140.784,49621.61293376,0
+XES.US,D,20170804,000000,141.353,142.361,139.946,140.883,26459.381683506,0
+XES.US,D,20170807,000000,139.657,140.135,135.526,135.795,56806.193923421,0
+XES.US,D,20170808,000000,135.066,136.074,131.824,133.13,45378.410826042,0
+XES.US,D,20170809,000000,133.39,134.028,129.398,130.506,57321.311042781,0
+XES.US,D,20170810,000000,131.076,132.182,127.852,127.852,46648.164503528,0
+XES.US,D,20170811,000000,127.662,129.11,126.655,127.762,41454.90202781,0
+XES.US,D,20170814,000000,127.942,128.122,126.276,126.655,44841.245892235,0
+XES.US,D,20170815,000000,126.086,126.465,122.105,124.17,53809.695505359,0
+XES.US,D,20170816,000000,124.889,125.078,120.987,121.367,36432.009027365,0
+XES.US,D,20170817,000000,120.807,122.673,119.769,119.809,46799.492684508,0
+XES.US,D,20170818,000000,120.349,123.033,119.531,121.725,55784.979245159,0
+XES.US,D,20170821,000000,121.456,121.456,119.251,119.809,21344.288731737,0
+XES.US,D,20170822,000000,120.439,121.915,120.439,121.545,28460.721931289,0
+XES.US,D,20170823,000000,121.187,123.881,120.707,122.943,179979.31585331,0
+XES.US,D,20170824,000000,122.105,123.212,121.456,122.005,34045.834200138,0
+XES.US,D,20170825,000000,123.312,124.978,122.843,124.589,33714.114810046,0
+XES.US,D,20170828,000000,124.589,125.168,121.545,123.113,35617.2420662,0
+XES.US,D,20170829,000000,122.105,125.078,122.005,124.889,64024.848808138,0
+XES.US,D,20170830,000000,124.17,124.459,122.424,124.07,32090.593928019,0
+XES.US,D,20170831,000000,125.258,125.916,124.17,124.789,32539.567604036,0
+XES.US,D,20170901,000000,125.168,127.662,124.07,127.393,36918.06311859,0
+XES.US,D,20170905,000000,129.21,131.454,129.21,130.696,45796.317127156,0
+XES.US,D,20170906,000000,132.083,134.408,131.734,133.041,36546.256793138,0
+XES.US,D,20170907,000000,133.13,133.75,131.354,132.941,32168.763451968,0
+XES.US,D,20170908,000000,132.182,132.182,128.291,129.678,21571.782089898,0
+XES.US,D,20170911,000000,129.678,132.372,129.398,132.182,24924.052059268,0
+XES.US,D,20170912,000000,132.272,137.551,132.182,136.324,46143.069118009,0
+XES.US,D,20170913,000000,137.082,142.191,136.803,140.315,71127.251580315,0
+XES.US,D,20170914,000000,141.901,144.506,140.215,141.163,71631.34479245,0
+XES.US,D,20170915,000000,142.111,142.111,139.277,141.722,50082.612690385,0
+XES.US,D,20170918,000000,141.443,144.416,141.353,143.488,30661.494682482,0
+XES.US,D,20170919,000000,144.227,144.327,142.201,143.588,39277.179264448,0
+XES.US,D,20170920,000000,144.605,148.846,144.605,147.709,58683.264671592,0
+XES.US,D,20170921,000000,147.05,147.05,144.416,145.264,54891.040586659,0
+XES.US,D,20170922,000000,144.605,147.899,143.229,147.05,53323.641414135,0
+XES.US,D,20170925,000000,149.126,153.556,149.126,152.01,111371.52816029,0
+XES.US,D,20170926,000000,151.242,154.354,150.503,154.085,116008.58440791,0
+XES.US,D,20170927,000000,154.444,155.382,151.062,154.534,134834.41142574,0
+XES.US,D,20170928,000000,155.762,156.52,152.838,155.003,143856.9784016,0
+XES.US,D,20170929,000000,154.354,155.402,153.038,155.192,91003.356304539,0
+XES.US,D,20171002,000000,152.11,153.596,151.062,153.236,71303.634095893,0
+XES.US,D,20171003,000000,152.938,153.646,150.792,153.138,52016.807321442,0
+XES.US,D,20171004,000000,153.316,154.534,151.92,152.678,41989.060441464,0
+XES.US,D,20171005,000000,153.886,155.262,153.316,154.494,76893.757231663,0
+XES.US,D,20171006,000000,152.678,153.406,150.034,150.602,65362.750275735,0
+XES.US,D,20171009,000000,150.962,152.398,150.354,151.242,37836.053938304,0
+XES.US,D,20171010,000000,153.986,154.624,150.214,150.602,67180.692794252,0
+XES.US,D,20171011,000000,150.602,151.052,148.467,150.882,49060.395838738,0
+XES.US,D,20171012,000000,149.226,149.395,147.23,147.799,75963.740331341,0
+XES.US,D,20171013,000000,149.784,152.11,148.567,148.567,63987.768392931,0
+XES.US,D,20171016,000000,150.214,150.682,147.899,148.178,48372.904897337,0
+XES.US,D,20171017,000000,148.278,149.096,145.923,146.502,92126.792667967,0
+XES.US,D,20171018,000000,146.791,147.05,143.049,143.229,76634.194325216,0
+XES.US,D,20171019,000000,141.633,144.127,140.305,141.263,73844.143624251,0
+XES.US,D,20171020,000000,141.911,141.911,139.008,140.305,52947.826395147,0
+XES.US,D,20171023,000000,140.605,141.163,137.232,137.232,59342.694758243,0
+XES.US,D,20171024,000000,139.008,139.637,137.232,137.781,38417.314501005,0
+XES.US,D,20171025,000000,137.321,137.461,134.328,136.653,88561.059767811,0
+XES.US,D,20171026,000000,136.274,137.451,133.65,136.942,54830.910183621,0
+XES.US,D,20171027,000000,136.204,139.637,134.897,139.277,73744.928459238,0
+XES.US,D,20171030,000000,140.025,142.421,139.277,141.633,44186.826672505,0
+XES.US,D,20171031,000000,141.811,144.975,141.353,144.605,83611.325424396,0
+XES.US,D,20171101,000000,146.791,149.296,144.227,145.344,74172.856494191,0
+XES.US,D,20171102,000000,146.591,147.42,143.857,145.264,55085.462223149,0
+XES.US,D,20171103,000000,144.985,148.078,143.777,147.609,87935.703576216,0
+XES.US,D,20171106,000000,148.078,155.382,148.078,154.904,147042.88758923,0
+XES.US,D,20171107,000000,155.582,156.24,153.696,154.264,100379.69048494,0
+XES.US,D,20171108,000000,153.696,156.041,152.09,154.264,58910.758029753,0
+XES.US,D,20171109,000000,153.038,156.62,153.038,155.762,129224.24482228,0
+XES.US,D,20171110,000000,155.762,157.717,153.796,154.814,50141.740920038,0
+XES.US,D,20171113,000000,153.986,154.534,150.702,151.331,68469.487766034,0
+XES.US,D,20171114,000000,150.413,150.413,144.227,144.416,81670.115579651,0
+XES.US,D,20171115,000000,142.201,143.389,139.447,142.381,131069.24602217,0
+XES.US,D,20171116,000000,142.111,143.389,140.784,142.011,76773.496425587,0
+XES.US,D,20171117,000000,142.949,145.823,142.291,145.175,49872.156279751,0
+XES.US,D,20171120,000000,144.605,145.075,142.759,144.416,48135.389805336,0
+XES.US,D,20171121,000000,145.175,146.961,143.488,144.416,50842.260115431,0
+XES.US,D,20171122,000000,146.222,147.609,145.633,146.691,58813.547211508,0
+XES.US,D,20171124,000000,147.519,148.078,145.923,146.312,19277.807213996,0
+XES.US,D,20171127,000000,145.264,145.344,143.049,143.488,55644.674971403,0
+XES.US,D,20171128,000000,143.229,144.935,142.709,144.516,128783.28853334,0
+XES.US,D,20171129,000000,144.516,146.691,142.949,144.895,70055.928232854,0
+XES.US,D,20171130,000000,146.222,151.431,146.222,148.278,83818.775314877,0
+XES.US,D,20171201,000000,150.413,154.085,149.934,154.085,107113.29345181,0
+XES.US,D,20171204,000000,153.986,157.717,153.796,154.085,61946.34120979,0
+XES.US,D,20171205,000000,153.506,154.264,150.413,150.792,30005.071115983,0
+XES.US,D,20171206,000000,149.226,149.226,144.227,145.344,66895.073379821,0
+XES.US,D,20171207,000000,145.344,146.871,145.175,146.502,36106.302677576,0
+XES.US,D,20171208,000000,148.567,148.936,146.691,147.709,28663.160954851,0
+XES.US,D,20171211,000000,147.799,150.473,147.799,149.844,19465.213636798,0
+XES.US,D,20171212,000000,150.702,152.938,150.602,150.702,56218.920320417,0
+XES.US,D,20171213,000000,151.331,152.11,148.467,149.036,26736.983710865,0
+XES.US,D,20171214,000000,147.609,149.495,146.502,146.502,29268.473678767,0
+XES.US,D,20171215,000000,147.32,147.899,145.484,145.633,33112.810779666,0
+XES.US,D,20171218,000000,146.591,150.612,146.591,149.605,45034.665355341,0
+XES.US,D,20171219,000000,149.944,151.65,149.286,149.605,48028.157253252,0
+XES.US,D,20171220,000000,150.513,154.195,149.694,153.716,70244.336829039,0
+XES.US,D,20171221,000000,153.816,159.723,153.816,159.064,88601.146703169,0
+XES.US,D,20171222,000000,158.695,160.102,157.657,158.605,49623.617280527,0
+XES.US,D,20171226,000000,159.254,162.227,158.865,162.077,48735.691662332,0
+XES.US,D,20171227,000000,161.519,162.337,160.301,160.95,91585.619040624,0
+XES.US,D,20171228,000000,160.95,161.279,160.202,160.301,40826.539316062,0
+XES.US,D,20171229,000000,160.301,161.619,157.657,160.851,56456.435412417,0
+XES.US,D,20180102,000000,161.429,164.353,158.965,163.963,61135.58294216,0
+XES.US,D,20180103,000000,164.901,168.753,163.205,167.995,206271.3345817,0
+XES.US,D,20180104,000000,168.474,172.016,166.299,171.647,118388.74619483,0
+XES.US,D,20180105,000000,171.816,172.396,169.142,171.168,68341.209572885,0
+XES.US,D,20180108,000000,171.168,175.25,169.492,175.15,88822.627021026,0
+XES.US,D,20180109,000000,175.618,176.068,171.497,173.164,72400.011777953,0
+XES.US,D,20180110,000000,174.092,175.15,172.396,174.002,122169.94637254,0
+XES.US,D,20180111,000000,174.86,180.577,173.264,179.46,103759.01913568,0
+XES.US,D,20180112,000000,179.18,180.957,178.013,180.198,97119.620466892,0
+XES.US,D,20180116,000000,180.398,181.146,175.23,175.518,205307.24378632,0
+XES.US,D,20180117,000000,176.068,177.943,175.05,176.456,96950.253165002,0
+XES.US,D,20180118,000000,176.167,176.167,172.116,172.216,95065.165029759,0
+XES.US,D,20180119,000000,170.898,174.57,169.591,174.002,62871.347243192,0
+XES.US,D,20180122,000000,174.47,178.083,174.47,177.943,72793.865917852,0
+XES.US,D,20180123,000000,178.522,178.891,174.95,177.654,61320.985018195,0
+XES.US,D,20180124,000000,177.943,178.043,173.902,175.618,110351.31565541,0
+XES.US,D,20180125,000000,177.374,177.374,172.684,173.164,123585.0151907,0
+XES.US,D,20180126,000000,174.372,174.47,172.306,172.585,56899.39604813,0
+XES.US,D,20180129,000000,171.746,171.816,167.935,168.374,119972.1801415,0
+XES.US,D,20180130,000000,166.029,166.478,162.915,166.119,108022.26471108,0
+XES.US,D,20180131,000000,166.747,167.037,163.205,164.533,48075.259402298,0
+XES.US,D,20180201,000000,164.901,168.953,164.633,167.616,115014.42841101,0
+XES.US,D,20180202,000000,165.261,165.261,159.064,159.254,232993.28569181,0
+XES.US,D,20180205,000000,157.108,160.851,152.24,152.958,202671.52778649,0
+XES.US,D,20180206,000000,149.605,157.158,149.006,155.881,162881.23574944,0
+XES.US,D,20180207,000000,155.412,158.236,149.944,149.944,125299.73385067,0
+XES.US,D,20180208,000000,150.982,151.262,141.791,141.791,120806.99057035,0
+XES.US,D,20180209,000000,143.677,144.506,134.088,139.527,175378.33784752,0
+XES.US,D,20180212,000000,141.712,143.767,139.717,142.471,124574.16032067,0
+XES.US,D,20180213,000000,141.243,141.791,138.789,140.285,55387.116411724,0
+XES.US,D,20180214,000000,138.02,144.975,136.912,143.937,120489.30160762,0
+XES.US,D,20180215,000000,144.605,144.605,139.157,143.319,56488.504960704,0
+XES.US,D,20180216,000000,142.471,146.671,142.471,144.217,83933.02308065,0
+XES.US,D,20180220,000000,143.129,146.871,143.129,143.129,58825.573292116,0
+XES.US,D,20180221,000000,142.191,145.534,140.863,140.943,80229.99242689,0
+XES.US,D,20180222,000000,142.939,146.502,142.939,143.677,54889.036239892,0
+XES.US,D,20180223,000000,145.075,147.519,143.857,147.42,44167.785378209,0
+XES.US,D,20180226,000000,148.188,148.288,144.885,147.14,40204.189644618,0
+XES.US,D,20180227,000000,147.14,149.316,143.578,143.578,104391.39054096,0
+XES.US,D,20180228,000000,144.406,144.885,137.711,137.751,81786.367692191,0
+XES.US,D,20180301,000000,137.571,140.385,136.623,138.219,75004.660402884,0
+XES.US,D,20180302,000000,136.523,140.285,134.088,140.005,104482.5883189,0
+XES.US,D,20180305,000000,139.257,144.317,139.068,143.379,41052.028327455,0
+XES.US,D,20180306,000000,143.937,145.923,142.091,143.857,28823.508696285,0
+XES.US,D,20180307,000000,142.291,144.217,139.916,142.191,116254.11688698,0
+XES.US,D,20180308,000000,141.991,143.109,140.685,142.749,43963.34200788,0
+XES.US,D,20180309,000000,144.217,147.609,144.027,146.312,105138.00971202,0
+XES.US,D,20180312,000000,145.823,148.378,145.434,147.14,107711.59096204,0
+XES.US,D,20180313,000000,147.14,148.477,144.077,145.075,102541.37847416,0
+XES.US,D,20180314,000000,145.823,146.123,143.857,144.317,95089.217190974,0
+XES.US,D,20180315,000000,145.175,145.175,139.068,140.585,119824.86065406,0
+XES.US,D,20180316,000000,140.585,144.605,140.485,144.037,95404.901806924,0
+XES.US,D,20180319,000000,143.319,143.588,137.831,139.916,38404.286247013,0
+XES.US,D,20180320,000000,141.043,141.791,139.866,140.385,62601.762602904,0
+XES.US,D,20180321,000000,141.891,148.208,140.385,147.529,62793.177719242,0
+XES.US,D,20180322,000000,145.274,147.06,142.371,142.65,59345.701278395,0
+XES.US,D,20180323,000000,143.857,145.274,140.943,141.143,75089.845140522,0
+XES.US,D,20180326,000000,142.749,143.129,137.142,141.333,135166.13081583,0
+XES.US,D,20180327,000000,141.712,142.561,135.496,136.513,126860.1178095,0
+XES.US,D,20180328,000000,135.964,136.244,132.911,133.34,138520.40513196,0
+XES.US,D,20180329,000000,134.468,137.751,134.078,136.992,68309.140024599,0
+XES.US,D,20180402,000000,135.964,136.513,130.596,133.06,59921.950974175,0
+XES.US,D,20180403,000000,133.879,136.613,131.434,136.154,44647.82642913,0
+XES.US,D,20180404,000000,133.06,136.952,131.924,136.713,87382.503868265,0
+XES.US,D,20180405,000000,137.292,143.588,136.154,141.991,123041.83721659,0
+XES.US,D,20180406,000000,141.043,142.191,136.244,138.209,81754.298143905,0
+XES.US,D,20180409,000000,139.916,139.916,137.192,137.192,41195.339121362,0
+XES.US,D,20180410,000000,140.485,147.729,140.185,146.033,107384.88243887,0
+XES.US,D,20180411,000000,146.033,152.388,145.643,151.092,79130.608224678,0
+XES.US,D,20180412,000000,151.371,154.046,149.256,152.888,122473.60490788,0
+XES.US,D,20180413,000000,153.366,155.162,152.988,153.846,63508.729515395,0
+XES.US,D,20180416,000000,153.366,154.774,151.371,153.946,72293.781399253,0
+XES.US,D,20180417,000000,154.504,155.442,153.456,154.874,138174.6553145,0
+XES.US,D,20180418,000000,157.408,161.559,156.2,159.493,148237.47826292,0
+XES.US,D,20180419,000000,160.421,160.791,156.949,158.645,131647.50006472,0
+XES.US,D,20180420,000000,157.797,158.545,154.774,157.508,81181.054968276,0
+XES.US,D,20180423,000000,156.849,159.393,155.642,159.393,59794.674954413,0
+XES.US,D,20180424,000000,160.891,162.207,157.508,158.905,91696.860286245,0
+XES.US,D,20180425,000000,158.076,161.09,156.4,160.042,98236.041616632,0
+XES.US,D,20180426,000000,160.791,163.823,159.523,162.866,49410.154349742,0
+XES.US,D,20180427,000000,161.749,162.587,159.753,161.189,76886.742017975,0
+XES.US,D,20180430,000000,160.791,162.866,160.341,160.601,47778.616080644,0
+XES.US,D,20180501,000000,159.573,159.583,156.66,159.004,111721.28667129,0
+XES.US,D,20180502,000000,158.645,162.915,158.645,161.189,233646.70273815,0
+XES.US,D,20180503,000000,161.09,161.09,157.318,159.104,26181.779656148,0
+XES.US,D,20180504,000000,158.645,162.337,158.176,160.99,35171.274910335,0
+XES.US,D,20180507,000000,162.777,166.907,162.127,162.687,107109.28475827,0
+XES.US,D,20180508,000000,162.687,165.211,158.835,165.131,146196.05107977,0
+XES.US,D,20180509,000000,168.913,172.276,167.955,169.651,166036.07756217,0
+XES.US,D,20180510,000000,170.12,170.579,167.865,169.651,52143.081167821,0
+XES.US,D,20180511,000000,169.751,170.3,168.005,168.534,76725.392103156,0
+XES.US,D,20180514,000000,169.272,170.868,169.182,169.841,43503.344424638,0
+XES.US,D,20180515,000000,170.02,171.617,168.534,171.617,91415.24956535,0
+XES.US,D,20180516,000000,171.717,174.54,171.148,174.072,59365.744746074,0
+XES.US,D,20180517,000000,175.12,180.278,175.02,177.634,126515.37016542,0
+XES.US,D,20180518,000000,177.454,177.924,175.538,176.516,44846.256759155,0
+XES.US,D,20180521,000000,177.734,177.824,175.22,177.354,39765.23770244,0
+XES.US,D,20180522,000000,177.534,180.568,173.364,174.44,85401.207088162,0
+XES.US,D,20180523,000000,172.555,173.612,169.921,171.986,91062.484534194,0
+XES.US,D,20180524,000000,169.013,170.3,167.865,168.813,59993.105284437,0
+XES.US,D,20180525,000000,164.941,165.131,159.004,161.469,109683.86818169,0
+XES.US,D,20180529,000000,159.493,162.297,158.735,161.659,77741.595914499,0
+XES.US,D,20180530,000000,163.055,167.955,162.866,166.439,166972.1075028,0
+XES.US,D,20180531,000000,165.211,166.717,162.487,162.777,71082.153778037,0
+XES.US,D,20180601,000000,163.255,164.861,160.421,161.749,130655.3484146,0
+XES.US,D,20180604,000000,162.297,162.687,157.508,159.294,74073.641329179,0
+XES.US,D,20180605,000000,158.545,161.189,158.176,160.601,37219.717307163,0
+XES.US,D,20180606,000000,161.269,162.587,159.753,161.369,44181.815805584,0
+XES.US,D,20180607,000000,162.687,166.209,162.297,165.311,111806.47140894,0
+XES.US,D,20180608,000000,165.031,165.6,159.853,160.99,99572.940910844,0
+XES.US,D,20180611,000000,160.142,161.09,159.014,160.242,43576.503081668,0
+XES.US,D,20180612,000000,160.142,161.269,158.456,159.294,60206.568215222,0
+XES.US,D,20180613,000000,158.835,159.663,157.468,158.735,102836.01744904,0
+XES.US,D,20180614,000000,159.753,160.042,156.66,157.148,71133.264620618,0
+XES.US,D,20180615,000000,155.911,155.911,151.082,152.878,128839.41024284,0
+XES.US,D,20180618,000000,152.528,156.001,152.438,154.964,51324.30551312,0
+XES.US,D,20180619,000000,152.798,155.692,152.338,155.642,53930.958484819,0
+XES.US,D,20180620,000000,156.849,156.849,153.836,156.2,78532.310714449,0
+XES.US,D,20180621,000000,154.964,154.964,151.51,152.14,64644.19195943,0
+XES.US,D,20180622,000000,157.797,160.521,157.697,158.176,135559.98495572,0
+XES.US,D,20180625,000000,157.987,158.176,152.798,153.446,145636.83833152,0
+XES.US,D,20180626,000000,154.036,157.318,152.26,156.749,119946.12363352,0
+XES.US,D,20180627,000000,158.735,164.023,158.545,160.801,193823.33897944,0
+XES.US,D,20180628,000000,160.521,161.199,158.366,159.863,85446.304890441,0
+XES.US,D,20180629,000000,160.152,162.137,159.393,159.863,68955.541857257,0
+XES.US,D,20180702,000000,158.276,158.276,154.036,154.964,90294.819722074,0
+XES.US,D,20180703,000000,157.897,160.252,156.3,156.749,140118.8716794,0
+XES.US,D,20180705,000000,157.508,158.276,156.3,157.148,91637.73205659,0
+XES.US,D,20180706,000000,156.001,159.953,155.162,159.393,80027.553403329,0
+XES.US,D,20180709,000000,160.431,164.593,160.431,163.833,89856.86995328,0
+XES.US,D,20180710,000000,164.951,167.526,163.445,164.871,331722.39661334,0
+XES.US,D,20180711,000000,162.037,165.521,159.573,160.252,128679.06250141,0
+XES.US,D,20180712,000000,161.759,161.759,157.148,159.953,140087.80430449,0
+XES.US,D,20180713,000000,160.252,162.137,159.863,161.1,117347.48804888,0
+XES.US,D,20180716,000000,158.276,159.393,156.101,158.176,82083.011013846,0
+XES.US,D,20180717,000000,157.508,159.144,156.66,158.176,108176.59941221,0
+XES.US,D,20180718,000000,157.408,158.406,155.162,157.228,118477.93962601,0
+XES.US,D,20180719,000000,156.749,158.076,155.822,156.48,106417.78512334,0
+XES.US,D,20180720,000000,156.48,157.049,154.774,155.342,81670.115579651,0
+XES.US,D,20180723,000000,156.001,156.001,151.66,152.528,119764.73025102,0
+XES.US,D,20180724,000000,153.546,155.242,152.488,152.718,85315.020177141,0
+XES.US,D,20180725,000000,152.798,153.078,150.872,152.618,91360.130029231,0
+XES.US,D,20180726,000000,152.718,156.2,151.85,155.542,126580.51143538,0
+XES.US,D,20180727,000000,155.642,158.835,155.642,157.408,99869.584232498,0
+XES.US,D,20180730,000000,159.194,162.497,159.194,160.901,105670.1637789,0
+XES.US,D,20180731,000000,160.431,162.267,157.897,160.701,115046.4979593,0
+XES.US,D,20180801,000000,159.004,160.521,155.911,158.545,198500.48216241,0
+XES.US,D,20180802,000000,156.2,160.052,155.542,158.835,112760.54047047,0
+XES.US,D,20180803,000000,158.276,160.901,156.749,157.228,87043.769264485,0
+XES.US,D,20180806,000000,157.697,158.735,157.148,157.987,112499.97539064,0
+XES.US,D,20180807,000000,159.863,161.669,158.905,158.905,79261.892937978,0
+XES.US,D,20180808,000000,158.176,159.054,156.849,159.004,133047.53628212,0
+XES.US,D,20180809,000000,159.004,159.164,156.48,156.849,93602.994062551,0
+XES.US,D,20180810,000000,156.66,159.104,155.822,158.735,441823.16892277,0
+XES.US,D,20180813,000000,158.456,158.735,153.836,154.314,140062.74996989,0
+XES.US,D,20180814,000000,155.911,156.949,154.036,154.494,140083.79561096,0
+XES.US,D,20180815,000000,152.878,153.078,144.675,146.581,163245.02468783,0
+XES.US,D,20180816,000000,147.609,148.856,146.781,147.509,87192.090925311,0
+XES.US,D,20180817,000000,147.998,149.475,147.04,148.946,141499.8666025,0
+XES.US,D,20180820,000000,149.415,152.14,149.326,151.66,83672.458000818,0
+XES.US,D,20180821,000000,153.836,155.911,153.836,154.314,81301.315774352,0
+XES.US,D,20180822,000000,156.001,157.148,155.162,156.48,158055.77090564,0
+XES.US,D,20180823,000000,155.642,156.4,154.584,155.242,137740.71423925,0
+XES.US,D,20180824,000000,156.66,157.408,155.542,156.48,96301.846985575,0
+XES.US,D,20180827,000000,156.66,159.194,156.58,156.949,61834.097790786,0
+XES.US,D,20180828,000000,157.049,158.505,154.874,155.442,63085.812347361,0
+XES.US,D,20180829,000000,155.732,157.697,154.774,157.049,99779.388627941,0
+XES.US,D,20180830,000000,156.849,156.849,152.568,153.546,129779.448877,0
+XES.US,D,20180831,000000,152.978,153.128,150.812,153.078,151407.3526764,0
+XES.US,D,20180904,000000,154.394,154.394,149.954,151.272,142789.66374767,0
+XES.US,D,20180905,000000,149.954,149.954,146.581,147.899,174483.39701564,0
+XES.US,D,20180906,000000,147.799,147.799,142.531,143.199,159564.04184852,0
+XES.US,D,20180907,000000,142.061,144.017,140.165,144.017,135305.4329162,0
+XES.US,D,20180910,000000,144.595,146.302,144.496,144.775,104611.86868543,0
+XES.US,D,20180911,000000,144.675,148.846,144.496,148.288,127891.35422161,0
+XES.US,D,20180912,000000,150.423,152.528,150.054,151.66,101344.7834537,0
+XES.US,D,20180913,000000,150.812,151.9,149.515,149.704,137237.62320049,0
+XES.US,D,20180914,000000,149.804,152.438,149.415,151.56,79239.845123531,0
+XES.US,D,20180917,000000,152.14,152.438,149.136,149.415,84979.292093511,0
+XES.US,D,20180918,000000,151.272,153.078,150.992,152.338,120408.12556352,0
+XES.US,D,20180919,000000,152.338,156.2,152.338,154.394,100775.5489716,0
+XES.US,D,20180920,000000,156.101,157.049,154.494,154.964,126895.19387794,0
+XES.US,D,20180921,000000,155.911,157.637,155.162,156.749,124667.36244539,0
+XES.US,D,20180924,000000,159.403,160.621,156.949,158.545,117056.85776754,0
+XES.US,D,20180925,000000,160.361,161.679,159.873,160.062,140029.67824823,0
+XES.US,D,20180926,000000,158.735,159.503,156.2,156.4,90821.962922042,0
+XES.US,D,20180927,000000,157.508,157.697,154.684,157.318,118568.13523056,0
+XES.US,D,20180928,000000,156.849,159.962,156.58,157.797,150738.90302929,0
+XES.US,D,20181001,000000,158.366,160.581,157.148,159.304,133953.50102122,0
+XES.US,D,20181002,000000,159.304,160.711,157.797,159.304,154660.40748076,0
+XES.US,D,20181003,000000,160.162,162.797,158.276,162.227,194225.2105064,0
+XES.US,D,20181004,000000,161.869,163.933,159.583,160.621,181947.58437943,0
+XES.US,D,20181005,000000,160.361,161.958,159.064,160.711,190309.71909525,0
+XES.US,D,20181008,000000,158.456,162.137,157.987,161.679,145246.99288516,0
+XES.US,D,20181009,000000,162.407,166.568,161.289,164.682,392935.14690607,0
+XES.US,D,20181010,000000,162.985,164.503,154.584,154.684,279224.5460676,0
+XES.US,D,20181011,000000,152.24,155.542,149.824,150.802,213002.9332018,0
+XES.US,D,20181012,000000,153.936,154.314,149.316,151.56,160749.61296174,0
+XES.US,D,20181015,000000,152.14,154.214,149.854,152.718,86486.560862998,0
+XES.US,D,20181016,000000,153.636,154.774,152.24,154.394,79673.786198789,0
+XES.US,D,20181017,000000,152.978,153.446,150.612,151.66,123580.00432378,0
+XES.US,D,20181018,000000,149.316,149.605,145.324,145.803,89477.046240757,0
+XES.US,D,20181019,000000,146.851,149.944,144.396,144.765,77833.795865825,0
+XES.US,D,20181022,000000,144.586,144.815,141.383,142.521,109785.08769347,0
+XES.US,D,20181023,000000,138.928,139.018,133.909,135.815,233678.77228644,0
+XES.US,D,20181024,000000,137.032,137.132,127.882,128.072,213287.55044285,0
+XES.US,D,20181025,000000,130.148,131.854,128.431,130.148,200323.43554785,0
+XES.US,D,20181026,000000,127.692,133.33,125.996,130.906,160934.01286439,0
+XES.US,D,20181029,000000,131.664,131.664,123.831,125.437,138852.12452206,0
+XES.US,D,20181030,000000,125.058,128.82,123.133,128.82,192174.76376281,0
+XES.US,D,20181031,000000,129.768,131.274,128.072,128.242,217057.72671333,0
+XES.US,D,20181101,000000,128.82,130.336,125.906,128.91,241944.69835739,0
+XES.US,D,20181102,000000,129.668,131.664,128.152,129.668,193171.92627986,0
+XES.US,D,20181105,000000,131.474,132.212,129.378,131.944,165415.7322375,0
+XES.US,D,20181106,000000,132.302,132.981,129.668,131.744,148635.34109635,0
+XES.US,D,20181107,000000,134.777,135.954,131.374,134.108,195648.29671164,0
+XES.US,D,20181108,000000,133.17,133.859,129.289,129.768,109469.40307752,0
+XES.US,D,20181109,000000,127.882,128.242,123.981,127.593,202438.02138802,0
+XES.US,D,20181112,000000,129.1,129.478,121.307,121.545,123318.43707057,0
+XES.US,D,20181113,000000,121.545,122.693,116.746,116.936,198988.5406004,0
+XES.US,D,20181114,000000,119.591,120.069,115.808,117.585,245587.59860812,0
+XES.US,D,20181115,000000,117.125,120.927,117.125,120.797,105766.37242377,0
+XES.US,D,20181116,000000,121.735,122.454,119.101,121.357,107935.07562666,0
+XES.US,D,20181119,000000,120.159,123.153,120.159,122.503,182588.97534516,0
+XES.US,D,20181120,000000,119.591,119.591,114.761,116.008,202058.19767549,0
+XES.US,D,20181121,000000,117.585,119.769,117.305,118.063,163567.72451747,0
+XES.US,D,20181123,000000,113.713,114.761,112.016,113.434,90642.573886311,0
+XES.US,D,20181126,000000,114.94,116.557,114.042,114.86,124813.67975945,0
+XES.US,D,20181127,000000,114.282,115.908,113.473,113.902,133178.82099542,0
+XES.US,D,20181128,000000,114.002,115.858,111.258,115.619,220687.59871006,0
+XES.US,D,20181129,000000,116.207,116.936,113.952,115.14,138575.52466809,0
+XES.US,D,20181130,000000,114.282,114.282,111.108,111.926,94601.158752982,0
+XES.US,D,20181203,000000,116.008,116.936,113.523,115.709,215922.2642693,0
+XES.US,D,20181204,000000,115.14,115.519,108.584,108.824,314680.43821898,0
+XES.US,D,20181206,000000,105.79,105.79,101.709,103.635,391486.00419286,0
+XES.US,D,20181207,000000,106.728,108.354,101.849,102.098,408654.2364336,0
+XES.US,D,20181210,000000,100.891,101.609,97.2087,98.443,225774.63080708,0
+XES.US,D,20181211,000000,100.421,100.421,96.0722,97.4891,177635.23230822,0
+XES.US,D,20181212,000000,99.4738,102.288,99.3741,99.853,212800.49417824,0
+XES.US,D,20181213,000000,99.0937,99.0937,96.3626,97.3095,199370.3686597,0
+XES.US,D,20181214,000000,96.0722,96.5462,93.0677,93.3481,174854.20116771,0
+XES.US,D,20181217,000000,93.2533,95.6132,91.8264,92.4071,266369.66807145,0
+XES.US,D,20181218,000000,92.3094,92.5029,89.6592,90.3197,273549.2381942,0
+XES.US,D,20181219,000000,90.4943,91.541,86.0709,86.4491,233391.14852523,0
+XES.US,D,20181220,000000,85.4094,87.4858,82.832,83.1453,249008.0163676,0
+XES.US,D,20181221,000000,83.1453,83.8997,80.3134,80.976,274799.95057738,0
+XES.US,D,20181224,000000,80.2157,82.0257,78.701,78.8896,134721.16583335,0
+XES.US,D,20181226,000000,79.6479,84.5293,77.0435,84.2908,452765.90010231,0
+XES.US,D,20181227,000000,82.2063,83.4367,79.9343,83.4367,170341.4144197,0
+XES.US,D,20181228,000000,83.7211,86.8452,83.4367,85.0472,169666.95173229,0
+XES.US,D,20181231,000000,85.8035,86.0899,82.2063,85.3306,194981.85141131,0
+XES.US,D,20190102,000000,83.8149,87.9838,81.6865,87.413,138726.85284907,0
+XES.US,D,20190103,000000,87.3212,90.0663,84.9534,88.0795,107126.32170581,0
+XES.US,D,20190104,000000,90.6281,93.4748,89.688,93.2054,152488.6977577,0
+XES.US,D,20190107,000000,93.4748,97.8743,92.6187,97.4452,212071.91412809,0
+XES.US,D,20190108,000000,99.3541,99.5437,96.2248,97.6378,338157.3519118,0
+XES.US,D,20190109,000000,99.6435,101.599,98.6875,101.061,375826.04289498,0
+XES.US,D,20190110,000000,99.1535,101.599,97.9232,101.439,398348.88752626,0
+XES.US,D,20190111,000000,100.392,100.681,98.5987,100.581,133560.64905471,0
+XES.US,D,20190114,000000,99.3541,101.599,99.0687,100.193,120723.81017948,0
+XES.US,D,20190115,000000,101.061,101.889,100.013,101.34,116467.57981777,0
+XES.US,D,20190116,000000,100.961,102.178,100.193,101.15,93422.602853436,0
+XES.US,D,20190117,000000,100.103,102.657,99.7233,102.357,89746.630881044,0
+XES.US,D,20190118,000000,103.994,105.58,103.325,105.58,133666.87943341,0
+XES.US,D,20190122,000000,103.804,103.804,100.681,101.439,125177.46869782,0
+XES.US,D,20190123,000000,102.268,102.268,98.5987,98.8871,108172.59071867,0
+XES.US,D,20190124,000000,98.9799,102.457,98.5029,101.689,151639.85690148,0
+XES.US,D,20190125,000000,102.757,105.78,102.757,105.411,103049.48037983,0
+XES.US,D,20190128,000000,103.046,103.595,101.439,102.557,78495.230299243,0
+XES.US,D,20190129,000000,103.705,105.052,102.557,102.557,161163.51056932,0
+XES.US,D,20190130,000000,104.194,105.411,101.939,104.583,152072.79580336,0
+XES.US,D,20190131,000000,105.152,105.78,102.946,103.804,71319.668870037,0
+XES.US,D,20190201,000000,104.194,108.444,103.894,106.728,118091.10069979,0
+XES.US,D,20190204,000000,106.06,109.562,106.06,109.472,152803.38020027,0
+XES.US,D,20190205,000000,109.662,110.64,108.574,109.192,120804.98622358,0
+XES.US,D,20190206,000000,108.444,109.562,107.866,109.122,91421.262605654,0
+XES.US,D,20190207,000000,108.066,108.924,102.407,104.762,140274.20855391,0
+XES.US,D,20190208,000000,104.293,105.052,101.988,103.615,64646.196306198,0
+XES.US,D,20190211,000000,102.946,105.88,102.268,105.481,119221.5522769,0
+XES.US,D,20190212,000000,107.108,108.734,106.528,106.818,107209.50209667,0
+XES.US,D,20190213,000000,106.918,108.824,106.528,106.818,115219.87395473,0
+XES.US,D,20190214,000000,106.06,108.634,106.06,107.866,162732.91408862,0
+XES.US,D,20190215,000000,109.192,110.909,108.824,110.819,163387.33330835,0
+XES.US,D,20190219,000000,110.15,112.625,110.15,111.658,174711.89254718,0
+XES.US,D,20190220,000000,111.837,113.833,111.837,113.733,134060.73357331,0
+XES.US,D,20190221,000000,112.894,113.314,109.342,110.15,172304.67207889,0
+XES.US,D,20190222,000000,111.268,111.558,109.024,109.562,71981.103303456,0
+XES.US,D,20190225,000000,109.122,110.998,108.634,110.05,76719.379062853,0
+XES.US,D,20190226,000000,110.05,111.368,108.264,108.264,160974.09979975,0
+XES.US,D,20190227,000000,109.122,111.088,107.776,109.192,104906.50766032,0
+XES.US,D,20190228,000000,109.562,110.05,105.251,107.496,155910.11769057,0
+XES.US,D,20190301,000000,108.354,110.15,108.354,109.961,134050.71183947,0
+XES.US,D,20190304,000000,110.819,112.226,108.954,110.998,126220.73119053,0
+XES.US,D,20190305,000000,111.268,111.398,108.634,109.192,160509.0913496,0
+XES.US,D,20190306,000000,108.634,108.634,104.583,105.152,294713.13571681,0
+XES.US,D,20190307,000000,105.251,105.251,102.857,103.046,178113.26901237,0
+XES.US,D,20190308,000000,100.861,101.859,99.3541,100.771,175173.89447719,0
+XES.US,D,20190311,000000,101.789,104.583,101.509,103.894,115621.74548169,0
+XES.US,D,20190312,000000,104.393,107.207,104.293,106.428,146098.84026153,0
+XES.US,D,20190313,000000,107.496,108.824,107.008,108.444,138296.92046734,0
+XES.US,D,20190314,000000,108.824,110.15,108.634,108.924,139355.21556082,0
+XES.US,D,20190315,000000,108.444,109.912,107.966,108.165,132209.71933313,0
+XES.US,D,20190318,000000,108.734,112.855,108.734,112.605,124332.63653514,0
+XES.US,D,20190319,000000,113.454,114.511,110.819,111.378,154545.15754161,0
+XES.US,D,20190320,000000,111.008,114.611,110.34,112.904,219800.67526526,0
+XES.US,D,20190321,000000,112.605,113.743,111.668,113.184,245108.55973058,0
+XES.US,D,20190322,000000,111.847,112.236,106.528,107.108,186987.51432739,0
+XES.US,D,20190325,000000,106.528,107.396,104.752,107.008,163057.61826502,0
+XES.US,D,20190326,000000,108.924,110.919,108.066,108.734,165054.94981927,0
+XES.US,D,20190327,000000,108.924,109.662,106.628,107.866,123646.14776713,0
+XES.US,D,20190328,000000,107.008,110.1,106.918,109.862,86335.23268202,0
+XES.US,D,20190329,000000,111.757,111.946,108.364,109.562,91127.625804151,0
+XES.US,D,20190401,000000,110.73,113.553,110.15,113.364,191582.47929289,0
+XES.US,D,20190402,000000,113.743,114.511,111.568,112.146,158770.32052842,0
+XES.US,D,20190403,000000,112.994,114.262,110.05,110.44,170998.84015958,0
+XES.US,D,20190404,000000,110.34,111.847,108.924,111.668,169245.03673764,0
+XES.US,D,20190405,000000,112.526,115.18,112.146,114.98,191516.33584954,0
+XES.US,D,20190408,000000,115.369,116.786,114.801,115.559,168786.04132778,0
+XES.US,D,20190409,000000,114.98,115.18,113.184,113.653,124971.02098073,0
+XES.US,D,20190410,000000,114.312,115.828,114.032,114.701,85624.691752786,0
+XES.US,D,20190411,000000,114.312,115.599,112.904,114.122,121671.86620071,0
+XES.US,D,20190412,000000,115.659,116.417,113.743,113.843,214313.77598803,0
+XES.US,D,20190415,000000,113.553,114.511,112.426,113.184,197953.29549477,0
+XES.US,D,20190416,000000,113.653,116.277,113.094,116.048,189709.41723825,0
+XES.US,D,20190417,000000,116.607,117.175,115.08,115.659,136158.28246595,0
+XES.US,D,20190418,000000,116.048,117.265,113.932,114.212,178479.06229751,0
+XES.US,D,20190422,000000,115.369,118.593,115.08,118.303,153589.0841333,0
+XES.US,D,20190423,000000,118.393,120.029,117.744,119.061,175340.25525893,0
+XES.US,D,20190424,000000,118.861,118.861,113.454,113.454,104105.77112653,0
+XES.US,D,20190425,000000,113.843,114.292,110.919,111.008,174634.72519662,0
+XES.US,D,20190426,000000,110.15,111.148,108.354,110.34,138943.32230001,0
+XES.US,D,20190429,000000,110.64,111.008,109.292,109.762,80526.635748544,0
+XES.US,D,20190430,000000,110.73,111.098,105.481,105.78,203564.46427161,0
+XES.US,D,20190501,000000,105.78,107.008,102.447,102.447,134190.01393985,0
+XES.US,D,20190502,000000,101.679,102.258,99.1335,101.509,278749.5158836,0
+XES.US,D,20190503,000000,102.547,104.752,102.547,104.084,198112.64106282,0
+XES.US,D,20190506,000000,101.979,105.142,101.679,104.752,142275.5488017,0
+XES.US,D,20190507,000000,103.315,103.415,100.961,101.979,100214.33187658,0
+XES.US,D,20190508,000000,101.979,103.036,100.671,100.851,116856.42309074,0
+XES.US,D,20190509,000000,99.8929,100.761,98.1886,100.571,71474.003571167,0
+XES.US,D,20190510,000000,99.9928,100.382,97.7176,99.4239,89790.726509939,0
+XES.US,D,20190513,000000,97.9032,97.9032,92.941,93.9238,209881.16311075,0
+XES.US,D,20190514,000000,95.1582,97.8044,95.0604,97.1509,100911.84455182,0
+XES.US,D,20190515,000000,95.732,98.5808,95.3518,98.2864,32419.30679796,0
+XES.US,D,20190516,000000,98.9599,100.093,98.5808,99.2363,28890.654313011,0
+XES.US,D,20190517,000000,98.483,98.8671,95.6332,95.6332,134505.69855579,0
+XES.US,D,20190520,000000,95.3518,95.5453,94.3899,94.5834,80165.853330316,0
+XES.US,D,20190521,000000,95.0604,96.7707,94.6802,95.8188,88832.648754866,0
+XES.US,D,20190522,000000,95.0604,95.255,91.1689,91.9342,50426.358161085,0
+XES.US,D,20190523,000000,89.749,89.749,85.2458,86.3363,145749.08175052,0
+XES.US,D,20190524,000000,87.6625,88.0087,84.9134,85.2926,60555.324552843,0
+XES.US,D,20190528,000000,85.7656,85.8125,84.1053,85.0052,127353.18711441,0
+XES.US,D,20190529,000000,83.5843,85.3864,82.6354,85.102,161009.17586819,0
+XES.US,D,20190530,000000,85.2926,86.5229,83.3468,83.7739,157679.95588665,0
+XES.US,D,20190531,000000,81.9709,82.9188,81.3083,81.8751,118084.0854861,0
+XES.US,D,20190603,000000,82.6354,84.4385,82.0657,83.6781,212054.87718057,0
+XES.US,D,20190604,000000,84.8166,86.0499,84.2469,84.8166,127819.19773797,0
+XES.US,D,20190605,000000,84.9134,85.4802,81.4959,83.1084,152715.18894248,0
+XES.US,D,20190606,000000,83.2042,84.674,81.3083,83.2042,176804.43057291,0
+XES.US,D,20190607,000000,83.6781,85.102,81.9709,84.2469,140633.98879876,0
+XES.US,D,20190610,000000,84.6241,86.5898,84.4385,84.5343,133612.76207068,0
+XES.US,D,20190611,000000,85.575,86.7085,84.8166,85.0052,80682.974796444,0
+XES.US,D,20190612,000000,84.3447,84.3447,80.4522,80.548,138579.53336162,0
+XES.US,D,20190613,000000,82.4448,83.4895,81.1636,83.4895,173253.73027351,0
+XES.US,D,20190614,000000,83.4895,83.4895,80.2147,80.2626,86019.54806607,0
+XES.US,D,20190617,000000,80.1698,83.3928,79.9782,82.7282,118955.97633015,0
+XES.US,D,20190618,000000,83.4895,85.8125,83.1084,84.5343,176432.62424745,0
+XES.US,D,20190619,000000,84.8166,86.0499,83.6781,85.6708,175728.09635852,0
+XES.US,D,20190620,000000,87.6625,89.8438,87.5677,89.0874,149740.73833887,0
+XES.US,D,20190621,000000,89.1812,90.6001,88.0427,88.9906,107934.07345328,0
+XES.US,D,20190624,000000,89.0874,89.6592,86.992,87.0888,74952.547386918,0
+XES.US,D,20190625,000000,86.992,87.8491,85.6119,86.992,86889.434563354,0
+XES.US,D,20190626,000000,88.5147,90.9903,88.0875,89.4676,106792.59796895,0
+XES.US,D,20190627,000000,89.5614,90.3237,88.7072,89.277,53546.123905376,0
+XES.US,D,20190628,000000,89.6592,91.7506,89.4676,91.4632,76086.005484186,0
+XES.US,D,20190701,000000,93.7472,94.8947,92.1368,92.3283,207994.07062874,0
+XES.US,D,20190702,000000,92.039,92.039,88.1355,88.8,158565.87715808,0
+XES.US,D,20190703,000000,89.277,89.277,87.6585,88.4209,66608.451792006,0
+XES.US,D,20190705,000000,88.0397,89.4676,87.6106,89.4676,68227.963980497,0
+XES.US,D,20190708,000000,89.0874,90.9903,88.4497,89.4676,56231.948574408,0
+XES.US,D,20190709,000000,89.0874,89.0874,87.4669,88.5147,175320.21179125,0
+XES.US,D,20190710,000000,89.752,91.8464,89.5614,91.7506,160618.32824845,0
+XES.US,D,20190711,000000,91.8464,91.991,90.182,91.083,97903.320053155,0
+XES.US,D,20190712,000000,91.1788,92.2325,90.7298,91.083,53584.206493967,0
+XES.US,D,20190715,000000,91.3674,91.6538,88.4667,88.5147,60222.602989366,0
+XES.US,D,20190716,000000,88.5147,89.752,86.7055,86.8981,63714.175059108,0
+XES.US,D,20190717,000000,86.8981,86.992,84.0423,84.2319,113567.29004457,0
+XES.US,D,20190718,000000,84.2319,84.3287,81.9469,83.281,154870.8638914,0
+XES.US,D,20190719,000000,83.5674,84.7059,82.5196,84.5203,91206.797501484,0
+XES.US,D,20190722,000000,84.7059,87.4669,84.7059,86.3273,198782.09288331,0
+XES.US,D,20190723,000000,86.8023,88.1165,86.3273,87.8491,81297.307080816,0
+XES.US,D,20190724,000000,87.4669,88.9906,87.3731,87.7553,79354.092889302,0
+XES.US,D,20190725,000000,88.2303,88.2303,83.5674,84.0423,93014.718286162,0
+XES.US,D,20190726,000000,84.2319,84.6111,83.1373,83.9465,83950.060028177,0
+XES.US,D,20190729,000000,84.0423,84.0423,80.6068,81.0908,213919.92184814,0
+XES.US,D,20190730,000000,79.5691,86.8023,78.8546,86.7055,481966.22599096,0
+XES.US,D,20190731,000000,87.0888,90.4185,86.992,87.8491,172970.11520584,0
+XES.US,D,20190801,000000,87.0888,87.3731,80.5699,81.6635,203971.34666549,0
+XES.US,D,20190802,000000,82.7092,82.7092,78.0933,78.6162,99481.743132903,0
+XES.US,D,20190805,000000,76.3321,76.5236,74.2376,75.7623,194867.60364554,0
+XES.US,D,20190806,000000,76.2383,77.2861,72.6222,74.6188,145902.41427827,0
+XES.US,D,20190807,000000,72.8107,74.2376,71.2881,73.6679,355793.59912286,0
+XES.US,D,20190808,000000,74.1438,74.7146,72.8107,74.4282,205896.52173609,0
+XES.US,D,20190809,000000,74.1438,74.1438,70.7163,71.5734,143766.78279703,0
+XES.US,D,20190812,000000,71.4777,71.6692,69.4321,70.6684,84161.518612194,0
+XES.US,D,20190813,000000,70.6215,73.5711,69.924,70.8121,166067.14493708,0
+XES.US,D,20190814,000000,69.0061,69.2894,66.259,66.5295,199184.96658367,0
+XES.US,D,20190815,000000,66.1512,66.4337,64.5297,65.4796,161058.28236401,0
+XES.US,D,20190816,000000,65.769,68.3375,65.5764,68.2427,132151.59327685,0
+XES.US,D,20190819,000000,69.3842,71.1933,69.3842,70.7163,129007.77537135,0
+XES.US,D,20190820,000000,70.5287,70.6215,68.6239,69.8602,79232.829909843,0
+XES.US,D,20190821,000000,70.5287,71.4777,69.8602,69.956,70746.425694407,0
+XES.US,D,20190822,000000,70.1466,71.2881,68.9083,69.0061,88285.46208722,0
+XES.US,D,20190823,000000,67.7668,69.0061,65.1025,65.2921,145367.25369123,0
+XES.US,D,20190826,000000,66.3369,67.0054,65.4796,65.8638,106558.0893971,0
+XES.US,D,20190827,000000,66.4337,66.721,64.7682,65.1973,86816.275906324,0
+XES.US,D,20190828,000000,65.5764,68.0531,64.6275,67.0054,189301.53267098,0
+XES.US,D,20190829,000000,67.8635,69.6706,67.4804,69.1946,136526.08009787,0
+XES.US,D,20190830,000000,69.2894,70.3381,67.672,68.3375,103436.31930603,0
+XES.US,D,20190903,000000,66.721,67.4804,65.4796,67.2908,147991.94578384,0
+XES.US,D,20190904,000000,68.3375,69.4191,67.672,69.0061,75559.864457602,0
+XES.US,D,20190905,000000,69.956,72.7639,69.956,72.242,190410.93860703,0
+XES.US,D,20190906,000000,71.4777,73.2389,69.7184,72.242,109244.91623951,0
+XES.US,D,20190909,000000,73.0971,76.9039,72.7159,76.8091,385807.68979929,0
+XES.US,D,20190910,000000,77.4747,80.045,77.2861,78.0474,201988.04553862,0
+XES.US,D,20190911,000000,78.3308,79.9513,76.9039,78.8078,514776.38040867,0
+XES.US,D,20190912,000000,76.9039,77.6652,74.3324,77.3789,245646.72683777,0
+XES.US,D,20190913,000000,78.0474,79.4733,76.7133,77.8548,217279.20703119,0
+XES.US,D,20190916,000000,84.0423,85.9163,82.6154,85.1838,324869.53501378,0
+XES.US,D,20190917,000000,84.2319,84.2319,79.6689,80.4242,480026.0183196,0
+XES.US,D,20190918,000000,79.3785,80.4242,76.4258,77.5705,234659.90002934,0
+XES.US,D,20190919,000000,78.3308,78.8078,76.1425,76.3321,200431.67027332,0
+XES.US,D,20190920,000000,76.9039,77.5705,75.6665,76.3321,224255.33595699,0
+XES.US,D,20190923,000000,75.4739,77.3819,75.0898,77.0007,130360.70943971,0
+XES.US,D,20190924,000000,76.4258,76.4258,72.5154,72.8985,129502.84902303,0
+XES.US,D,20190925,000000,71.5615,73.0413,71.0855,72.5154,153429.73856525,0
+XES.US,D,20190926,000000,71.9436,71.9436,69.939,70.7981,110390.40041739,0
+XES.US,D,20190927,000000,69.7504,71.4178,69.1287,69.5588,174226.84062934,0
+XES.US,D,20190930,000000,69.0819,69.5099,68.2227,69.0819,115095.60445511,0
+XES.US,D,20191001,000000,69.462,70.1785,66.0285,66.2171,182562.91883718,0
+XES.US,D,20191002,000000,65.9337,66.6961,64.3093,64.7882,128475.62130446,0
+XES.US,D,20191003,000000,64.3093,65.8848,63.3553,65.7411,127946.47375773,0
+XES.US,D,20191004,000000,66.3129,66.4087,64.3232,64.7882,81891.595897508,0
+XES.US,D,20191007,000000,64.9788,66.5045,64.4051,64.5009,133345.18177716,0
+XES.US,D,20191008,000000,63.5449,64.5976,62.7835,63.3553,112939.9295062,0
+XES.US,D,20191009,000000,64.2155,64.2155,62.4981,63.1648,273132.33406646,0
+XES.US,D,20191010,000000,63.7375,64.6914,63.5449,64.3093,149892.06651985,0
+XES.US,D,20191011,000000,65.36,68.1279,65.36,67.4594,277214.18625936,0
+XES.US,D,20191014,000000,66.3129,66.8876,64.4999,66.7909,93401.557212373,0
+XES.US,D,20191015,000000,66.6961,68.3165,66.0285,66.7909,150350.05975632,0
+XES.US,D,20191016,000000,66.5045,68.0312,66.3129,66.4087,158768.31618164,0
+XES.US,D,20191017,000000,66.5045,66.9824,65.311,65.6454,123528.8934812,0
+XES.US,D,20191018,000000,65.9337,66.8876,64.2613,64.4051,116694.07100254,0
+XES.US,D,20191021,000000,64.4051,66.8876,64.4051,66.2171,121050.51870265,0
+XES.US,D,20191022,000000,66.6961,68.6987,65.7152,67.65,126471.27453653,0
+XES.US,D,20191023,000000,66.9824,68.8903,65.7102,68.0312,128086.77803148,0
+XES.US,D,20191024,000000,68.2227,68.2227,65.5496,66.5045,99445.66489108,0
+XES.US,D,20191025,000000,66.6013,67.9842,66.4087,67.7458,123481.79133215,0
+XES.US,D,20191028,000000,68.2227,68.9871,67.0772,67.2678,83631.368892075,0
+XES.US,D,20191029,000000,66.3129,69.0819,65.8379,68.2227,364516.51625691,0
+XES.US,D,20191030,000000,68.3165,68.6049,64.7882,65.1704,237585.24413714,0
+XES.US,D,20191031,000000,64.7882,65.0746,63.1648,63.9281,191298.86422522,0
+XES.US,D,20191101,000000,64.6914,67.0772,64.2155,67.0772,136271.52805834,0
+XES.US,D,20191104,000000,68.1279,70.8949,67.9364,70.417,143626.47852329,0
+XES.US,D,20191105,000000,70.8949,71.2282,69.2714,69.6536,92075.681825384,0
+XES.US,D,20191106,000000,69.462,70.1306,67.1241,67.65,137507.20784077,0
+XES.US,D,20191107,000000,69.1767,70.417,67.8416,68.2227,154651.38792031,0
+XES.US,D,20191108,000000,67.4594,68.3165,66.4087,68.3165,114531.38083994,0
+XES.US,D,20191111,000000,67.0772,68.1279,66.3597,67.7458,96770.864129272,0
+XES.US,D,20191112,000000,68.0312,68.6049,66.0774,66.5045,159978.94162948,0
+XES.US,D,20191113,000000,66.2171,66.2171,64.3581,64.882,146708.16167898,0
+XES.US,D,20191114,000000,64.9788,65.8379,63.8343,63.9281,89820.791711458,0
+XES.US,D,20191115,000000,64.5009,65.8379,64.3581,65.6454,90364.971858952,0
+XES.US,D,20191118,000000,65.0746,65.0746,63.1188,63.7375,104536.70568164,0
+XES.US,D,20191119,000000,62.9742,63.3553,62.0202,62.6887,165110.06935539,0
+XES.US,D,20191120,000000,62.6887,64.2633,61.5432,62.7835,150404.17711905,0
+XES.US,D,20191121,000000,63.071,64.4051,62.4981,64.3093,91623.701629216,0
+XES.US,D,20191122,000000,64.4051,65.2642,63.9759,64.6914,66121.395527398,0
+XES.US,D,20191125,000000,64.5976,67.173,64.3093,66.9824,108603.52527377,0
+XES.US,D,20191126,000000,66.9824,67.2678,64.882,65.0746,60238.63776351,0
+XES.US,D,20191127,000000,65.4548,66.6961,65.1704,66.5045,99211.156319232,0
+XES.US,D,20191129,000000,65.5496,65.7411,64.6914,65.36,37406.121556582,0
+XES.US,D,20191202,000000,65.7411,66.6961,64.9788,65.5496,70923.810383369,0
+XES.US,D,20191203,000000,64.4051,64.9788,63.2606,63.8343,145366.25151785,0
+XES.US,D,20191204,000000,64.7882,67.602,64.5009,66.5045,124206.36268876,0
+XES.US,D,20191205,000000,67.0772,67.2678,65.8379,66.2171,161191.57142408,0
+XES.US,D,20191206,000000,66.3129,69.5588,66.1253,69.3672,197926.2368134,0
+XES.US,D,20191209,000000,69.0819,70.3212,68.6987,69.7504,102498.28501864,0
+XES.US,D,20191210,000000,70.1306,70.8949,69.1767,69.7504,115564.62159881,0
+XES.US,D,20191211,000000,69.8442,70.7493,69.7504,70.5137,94638.239168189,0
+XES.US,D,20191212,000000,70.7981,73.4224,70.6065,72.8985,157595.7733224,0
+XES.US,D,20191213,000000,72.9943,73.9493,72.0484,72.3238,169385.3410114,0
+XES.US,D,20191216,000000,73.2777,74.8164,73.0891,73.2777,129379.5816968,0
+XES.US,D,20191217,000000,73.4703,74.091,73.0891,73.5651,180031.42886928,0
+XES.US,D,20191218,000000,73.1839,75.2744,73.1839,74.7116,111229.21953977,0
+XES.US,D,20191219,000000,74.7116,76.3321,74.7116,76.2383,200116.98783076,0
+XES.US,D,20191220,000000,76.2383,76.3272,74.7116,75.2833,87147.995296417,0
+XES.US,D,20191223,000000,75.4749,78.3557,75.4749,78.2599,92854.370544727,0
+XES.US,D,20191224,000000,78.3557,79.6039,78.1172,78.3557,70621.154021412,0
+XES.US,D,20191226,000000,78.9314,79.4114,77.9715,78.3557,106955.95223053,0
+XES.US,D,20191227,000000,78.7398,78.7398,76.8679,77.0116,83848.840516396,0
+XES.US,D,20191230,000000,77.6831,79.8913,77.6831,78.2599,168525.47624795,0
+XES.US,D,20191231,000000,77.2032,78.1172,76.339,77.6831,127866.29988701,0
+XES.US,D,20200102,000000,78.2599,78.7398,76.7232,77.8747,101782.73322249,0
+XES.US,D,20200103,000000,79.8913,80.4681,78.3557,79.4114,342133.97589938,0
+XES.US,D,20200106,000000,80.1817,81.3342,79.4114,81.0448,209354.01991078,0
+XES.US,D,20200107,000000,80.7574,80.7574,77.5873,78.8366,222673.90635709,0
+XES.US,D,20200108,000000,78.643,78.8366,75.6675,76.2433,141774.46210971,0
+XES.US,D,20200109,000000,76.0507,77.1593,74.7106,76.6274,91336.077868017,0
+XES.US,D,20200110,000000,76.339,76.4338,75.1866,75.6675,80509.598801018,0
+XES.US,D,20200113,000000,75.7643,75.7643,74.0351,75.0898,111725.29536484,0
+XES.US,D,20200114,000000,74.6108,75.8581,73.9403,75.1866,141168.14721241,0
+XES.US,D,20200115,000000,74.8044,75.1866,73.5551,73.8425,138339.01174946,0
+XES.US,D,20200116,000000,74.3224,75.6207,74.3224,74.6108,113960.14201108,0
+XES.US,D,20200117,000000,74.9012,75.4281,73.5541,73.8425,160256.54365683,0
+XES.US,D,20200121,000000,73.1709,73.1919,71.2501,71.3449,154811.73566174,0
+XES.US,D,20200122,000000,70.9627,71.1543,69.7144,70.0976,118992.05457198,0
+XES.US,D,20200123,000000,69.0429,69.1367,67.2159,68.7535,130289.55512945,0
+XES.US,D,20200124,000000,68.2716,68.2716,65.4866,66.3518,170722.2403056,0
+XES.US,D,20200127,000000,64.3351,65.0097,63.514,63.6636,141605.09480782,0
+XES.US,D,20200128,000000,64.0488,64.7193,63.2804,64.4319,137791.82508182,0
+XES.US,D,20200129,000000,64.7193,65.6802,63.5668,63.6636,120692.74280457,0
+XES.US,D,20200130,000000,62.6079,64.6255,62.3195,64.6255,112223.37553667,0
+XES.US,D,20200131,000000,63.3752,63.3752,61.8386,62.6079,147586.06556333,0
+XES.US,D,20200203,000000,62.6079,63.2804,62.0311,62.3195,135829.56959602,0
+XES.US,D,20200204,000000,63.7604,65.0097,63.1836,63.473,87215.140913143,0
+XES.US,D,20200205,000000,64.8171,67.1201,64.8171,66.7379,135108.00475956,0
+XES.US,D,20200206,000000,66.7379,66.7379,64.3351,64.4319,138224.76398369,0
+XES.US,D,20200207,000000,63.8572,64.7193,63.1836,63.953,136101.15858307,0
+XES.US,D,20200210,000000,63.0899,63.2804,62.0311,62.4153,101335.76389324,0
+XES.US,D,20200211,000000,63.473,64.5767,62.9432,63.473,76255.372786076,0
+XES.US,D,20200212,000000,64.7193,65.9217,63.8572,64.6255,128354.358325,0
+XES.US,D,20200213,000000,64.4319,64.9129,63.5668,64.0488,120464.24727303,0
+XES.US,D,20200214,000000,64.2403,64.5277,63.0899,64.1456,102467.21764375,0
+XES.US,D,20200218,000000,63.3752,63.6148,61.7807,63.1836,99724.269091824,0
+XES.US,D,20200219,000000,63.8572,64.5277,63.3134,64.3351,68300.120464143,0
+XES.US,D,20200220,000000,64.5277,65.6573,64.2403,64.5277,113919.05290234,0
+XES.US,D,20200221,000000,63.3752,63.3752,61.0712,61.9354,168759.9848198,0
+XES.US,D,20200224,000000,59.0566,59.0566,56.9432,57.04,272898.827668,0
+XES.US,D,20200225,000000,57.9031,58.3831,54.5424,54.8288,158048.75569195,0
+XES.US,D,20200226,000000,55.1192,55.7897,53.2463,53.2931,138368.0747776,0
+XES.US,D,20200227,000000,51.4691,52.3322,49.4046,50.124,249400.86833411,0
+XES.US,D,20200228,000000,48.4936,51.5639,48.3,51.5639,245941.36581266,0
+XES.US,D,20200302,000000,52.5258,52.6226,49.2609,52.3322,129252.30567704,0
+XES.US,D,20200303,000000,52.91,53.1255,49.0693,50.124,194723.29067824,0
+XES.US,D,20200304,000000,51.3723,51.3723,48.6842,49.8377,77010.009344203,0
+XES.US,D,20200305,000000,48.5904,48.6842,46.0898,46.6685,215954.33381759,0
+XES.US,D,20200306,000000,45.0351,45.4203,40.7145,41.0029,320858.83713114,0
+XES.US,D,20200309,000000,30.7282,31.1114,27.0313,27.1749,399058.42628211,0
+XES.US,D,20200310,000000,30.1515,30.343,25.9256,27.5591,237314.65732347,0
+XES.US,D,20200311,000000,26.694,26.694,24.5836,24.7741,311475.48773705,0
+XES.US,D,20200312,000000,22.2786,23.4301,21.605,21.7956,159096.0268782,0
+XES.US,D,20200313,000000,23.91,25.0625,21.1261,25.0625,114225.71795783,0
+XES.US,D,20200316,000000,21.2219,23.7184,20.8357,21.8934,224995.94208774,0
+XES.US,D,20200317,000000,22.3734,22.6637,20.8846,22.086,113367.85754115,0
+XES.US,D,20200318,000000,20.6461,21.4134,18.7732,19.2053,391646.35193429,0
+XES.US,D,20200319,000000,19.78,21.5102,19.302,21.0283,201291.53503676,0
+XES.US,D,20200320,000000,21.8934,22.5659,20.5503,21.1251,281631.76653589,0
+XES.US,D,20200323,000000,21.7726,21.7726,20.2191,20.7069,232433.07077017,0
+XES.US,D,20200324,000000,21.8714,24.1066,21.8714,23.8152,181749.1540494,0
+XES.US,D,20200325,000000,24.3022,24.7402,22.2127,23.3293,136594.22788798,0
+XES.US,D,20200326,000000,23.3293,24.8849,22.7455,23.913,398643.52650115,0
+XES.US,D,20200327,000000,23.0379,23.1357,21.9692,22.3574,83599.299343789,0
+XES.US,D,20200330,000000,21.9014,21.9014,20.6771,21.4833,121225.89904484,0
+XES.US,D,20200331,000000,22.105,22.9851,21.7358,22.0471,158288.27513073,0
+XES.US,D,20200401,000000,21.3586,21.3586,20.0744,20.4057,256015.2126683,0
+XES.US,D,20200402,000000,21.5422,23.5838,21.0752,22.3484,377270.17474127,0
+XES.US,D,20200403,000000,23.3682,23.4171,20.9764,21.6778,171461.84426297,0
+XES.US,D,20200406,000000,22.2816,23.2335,22.1828,23.1057,117723.30306788,0
+XES.US,D,20200407,000000,24.371,25.5565,23.4171,23.5648,245737.92461572,0
+XES.US,D,20200408,000000,24.2922,25.7311,24.0686,25.6443,176535.848106,0
+XES.US,D,20200409,000000,27.0143,28.8702,24.9139,26.3248,970898.55917388,0
+XES.US,D,20200413,000000,27.9962,28.1808,25.9626,26.227,237599.27456451,0
+XES.US,D,20200414,000000,26.3438,27.0821,25.5425,25.9346,107730.63225634,0
+XES.US,D,20200415,000000,24.7402,24.7402,23.2615,24.1166,268562.42343557,0
+XES.US,D,20200416,000000,24.0876,24.0876,21.9792,22.1528,101124.30530923,0
+XES.US,D,20200417,000000,22.8733,23.926,22.7216,23.893,278678.36157333,0
+XES.US,D,20200420,000000,22.5719,24.4,21.9394,23.2714,346276.96066871,0
+XES.US,D,20200421,000000,22.6308,23.2754,22.2616,22.7655,373473.94196281,0
+XES.US,D,20200422,000000,23.893,24.2682,22.9311,23.2904,194908.69275428,0
+XES.US,D,20200423,000000,23.903,25.9826,23.903,25.6542,398179.52022437,0
+XES.US,D,20200424,000000,26.4036,27.3455,24.6903,25.2441,148873.85836174,0
+XES.US,D,20200427,000000,24.6903,25.1973,23.456,24.9239,351669.65564784,0
+XES.US,D,20200428,000000,25.7221,26.1582,24.9139,25.9436,146693.12907822,0
+XES.US,D,20200429,000000,27.2189,29.6177,27.1599,29.4929,253949.73332395,0
+XES.US,D,20200430,000000,29.91,29.91,27.7537,28.4052,314937.99677866,0
+XES.US,D,20200501,000000,27.7138,28.2686,26.0992,26.4136,187489.60319277,0
+XES.US,D,20200504,000000,25.6443,27.0393,25.0306,26.9055,312843.45440617,0
+XES.US,D,20200505,000000,28.0051,28.7356,26.256,26.4226,324381.47657579,0
+XES.US,D,20200506,000000,26.7309,26.8586,25.0995,25.1673,384027.82986937,0
+XES.US,D,20200507,000000,25.9346,26.4904,25.5714,25.9526,180948.41751561,0
+XES.US,D,20200508,000000,26.7129,28.3674,26.6261,28.3274,208122.34882188,0
+XES.US,D,20200511,000000,27.8195,28.1328,26.9943,27.8385,394137.75496683,0
+XES.US,D,20200512,000000,28.1908,28.8613,27.2677,28.0351,345269.77641782,0
+XES.US,D,20200513,000000,28.0151,28.0151,25.1603,25.7221,279698.57407822,0
+XES.US,D,20200514,000000,25.1573,26.693,24.2044,26.0025,181876.43006916,0
+XES.US,D,20200515,000000,26.256,26.5633,25.5764,26.0214,183669.31825308,0
+XES.US,D,20200518,000000,27.6459,29.6197,27.6459,29.4251,456032.98533404,0
+XES.US,D,20200519,000000,29.3193,29.3193,27.9084,27.9273,186370.17552287,0
+XES.US,D,20200520,000000,28.7744,30.0287,28.6178,29.9599,269278.97740511,0
+XES.US,D,20200521,000000,30.2522,30.3102,29.1037,29.9399,192213.84852479,0
+XES.US,D,20200522,000000,29.7943,29.7943,28.6966,29.2215,106433.81989748,0
+XES.US,D,20200526,000000,30.5416,31.4267,30.348,31.2141,199190.97962397,0
+XES.US,D,20200527,000000,31.9336,32.4186,30.7642,32.3028,278619.23334369,0
+XES.US,D,20200528,000000,32.7998,33.4992,31.8637,32.4674,286404.11619034,0
+XES.US,D,20200529,000000,32.0783,32.0883,30.6504,31.5743,405158.65567032,0
+XES.US,D,20200601,000000,31.5943,32.5074,31.0196,31.7879,208726.65937241,0
+XES.US,D,20200602,000000,32.0583,33.5761,32.0583,33.2747,254876.74370411,0
+XES.US,D,20200603,000000,33.9453,34.2855,33.4992,33.9751,488593.59857914,0
+XES.US,D,20200604,000000,33.8873,36.3739,33.4403,36.1525,579973.77207605,0
+XES.US,D,20200605,000000,39.0102,41.1086,38.7977,41.0318,1186805.7908425,0
+XES.US,D,20200608,000000,43.9774,46.3193,42.9177,46.2415,987358.25483216,0
+XES.US,D,20200609,000000,43.7828,43.7828,41.9458,42.6753,495826.28389123,0
+XES.US,D,20200610,000000,41.859,41.859,38.6121,39.4273,390335.50914806,0
+XES.US,D,20200611,000000,35.4809,36.7741,33.586,33.6249,479663.23155461,0
+XES.US,D,20200612,000000,36.4817,37.0564,34.3434,35.5877,323938.51594007,0
+XES.US,D,20200615,000000,33.8095,36.5406,32.9714,35.8311,332443.96144981,0
+XES.US,D,20200616,000000,38.4155,38.6789,36.0835,36.4328,401277.23815422,0
+XES.US,D,20200617,000000,36.5406,36.5406,34.509,34.6178,226571.35864734,0
+XES.US,D,20200618,000000,34.2077,35.433,33.6359,34.6357,237200.4095577,0
+XES.US,D,20200619,000000,35.8711,35.8711,33.8575,34.042,187060.67298442,0
+XES.US,D,20200622,000000,33.9542,34.1199,33.2747,34.0709,142499.03346631,0
+XES.US,D,20200623,000000,34.7654,34.8622,34.0121,34.2466,135172.14385613,0
+XES.US,D,20200624,000000,33.6798,33.6798,31.296,31.5604,243345.73674819,0
+XES.US,D,20200625,000000,31.2661,32.7828,31.0026,32.674,216911.40939928,0
+XES.US,D,20200626,000000,32.1561,32.2928,30.7592,31.0026,190646.44935226,0
+XES.US,D,20200629,000000,31.276,32.1661,30.9647,31.7559,77066.131053705,0
+XES.US,D,20200630,000000,31.4327,32.5852,31.1104,32.3128,130434.87027012,0
+XES.US,D,20200701,000000,32.6052,33.2218,31.4327,31.5803,125325.79035865,0
+XES.US,D,20200702,000000,32.5273,32.8965,31.6771,31.9406,305055.56503936,0
+XES.US,D,20200706,000000,32.7828,33.2607,32.0184,32.8316,117173.10988008,0
+XES.US,D,20200707,000000,32.3417,32.3816,31.5803,31.5803,329501.58039447,0
+XES.US,D,20200708,000000,31.8617,32.4784,31.2181,31.8428,168818.11087607,0
+XES.US,D,20200709,000000,31.8039,31.8737,29.9279,29.9479,351133.49288741,0
+XES.US,D,20200710,000000,29.9479,30.7692,29.5677,30.7692,291790.79812916,0
+XES.US,D,20200713,000000,31.1583,31.1583,30.0168,30.0168,212902.71586341,0
+XES.US,D,20200714,000000,29.7224,31.6103,29.5867,31.6103,263384.19356061,0
+XES.US,D,20200715,000000,32.5852,33.6609,32.2828,33.3964,330003.66925985,0
+XES.US,D,20200716,000000,32.8965,33.4363,32.21,32.8596,158877.55308049,0
+XES.US,D,20200717,000000,32.9364,33.3575,32.1661,32.3228,105628.07249678,0
+XES.US,D,20200720,000000,32.3228,33.0352,31.9316,32.1851,104257.0993075,0
+XES.US,D,20200721,000000,32.9064,35.1366,32.9064,34.7066,132173.6410913,0
+XES.US,D,20200722,000000,34.2765,34.2765,33.3964,33.8555,81287.285346976,0
+XES.US,D,20200723,000000,33.9143,35.2833,33.9143,35.2344,77510.093862802,0
+XES.US,D,20200724,000000,35.0278,35.4011,34.6188,34.9202,95339.760536966,0
+XES.US,D,20200727,000000,34.94,35.3612,34.2765,35.2055,179428.12049213,0
+XES.US,D,20200728,000000,34.8522,35.2684,34.0121,34.051,213753.56106639,0
+XES.US,D,20200729,000000,34.2366,34.979,33.8763,34.9002,138087.4662301,0
+XES.US,D,20200730,000000,34.1977,34.3643,33.4064,34.0321,141535.94484433,0
+XES.US,D,20200731,000000,33.7775,33.8075,32.645,33.2986,80520.622708241,0
+XES.US,D,20200803,000000,33.2887,34.4621,33.0642,34.1877,127628.78479501,0
+XES.US,D,20200804,000000,33.9542,35.4879,33.9542,35.2634,123842.57375038,0
+XES.US,D,20200805,000000,36.0257,37.0664,36.0067,36.837,219224.42556947,0
+XES.US,D,20200806,000000,36.8559,36.8658,35.7024,35.8401,155016.17903207,0
+XES.US,D,20200807,000000,35.5657,36.1624,35.1856,36.1425,107619.39101072,0
+XES.US,D,20200810,000000,36.4438,38.1651,36.4089,38.0094,229191.03987303,0
+XES.US,D,20200811,000000,38.8695,39.8384,38.1161,38.3507,275162.73734238,0
+XES.US,D,20200812,000000,38.8116,39.074,37.8537,38.4275,193036.63287303,0
+XES.US,D,20200813,000000,38.3407,38.3407,37.3728,37.6472,100922.86845904,0
+XES.US,D,20200814,000000,37.2191,38.0273,37.0864,37.9116,77589.265560137,0
+XES.US,D,20200817,000000,37.9016,37.9116,37.0316,37.3438,95769.692918688,0
+XES.US,D,20200818,000000,37.2271,37.3918,36.1325,36.2203,107427.97589438,0
+XES.US,D,20200819,000000,36.1525,36.9148,36.0257,36.1723,50215.901750452,0
+XES.US,D,20200820,000000,35.6625,35.6625,34.7654,34.959,128224.07578509,0
+XES.US,D,20200821,000000,34.5599,34.5599,33.0841,33.3864,99827.492950372,0
+XES.US,D,20200824,000000,33.7677,35.1766,33.4363,35.0378,74414.380279728,0
+XES.US,D,20200825,000000,35.4679,35.6335,34.4372,34.7944,92577.770690752,0
+XES.US,D,20200826,000000,34.9202,34.9202,33.4653,33.6798,38911.3859793,0
+XES.US,D,20200827,000000,33.7297,34.051,33.2697,33.8853,90112.424166192,0
+XES.US,D,20200828,000000,33.8753,34.8702,33.7975,34.7266,38859.272963335,0
+XES.US,D,20200831,000000,34.7654,34.7654,33.7397,33.7397,46416.662451832,0
+XES.US,D,20200901,000000,33.8654,34.4811,33.4852,34.3743,77461.989540373,0
+XES.US,D,20200902,000000,34.3244,34.3244,33.5431,33.8175,56335.172432957,0
+XES.US,D,20200903,000000,33.6609,34.5898,33.4553,33.7775,72946.196272216,0
+XES.US,D,20200904,000000,34.1777,34.3154,33.3086,33.9641,71955.046795472,0
+XES.US,D,20200908,000000,32.9953,33.2218,31.4627,31.7949,101722.60281946,0
+XES.US,D,20200909,000000,32.2539,32.2539,31.6383,31.746,29831.695120556,0
+XES.US,D,20200910,000000,31.746,31.746,30.1834,30.2902,72095.351069227,0
+XES.US,D,20200911,000000,30.397,30.4518,29.7314,30.0457,42886.005620115,0
+XES.US,D,20200914,000000,30.0846,30.7502,29.6256,30.6414,53446.908740363,0
+XES.US,D,20200915,000000,30.9058,31.3937,30.6714,31.0126,64933.820067396,0
+XES.US,D,20200916,000000,31.286,33.0252,30.9647,32.4584,166133.28838042,0
+XES.US,D,20200917,000000,31.8039,32.225,31.3249,32.1461,70683.288771217,0
+XES.US,D,20200918,000000,32.0384,32.8496,31.4427,31.7659,70890.738661699,0
+XES.US,D,20200921,000000,30.6873,30.6873,28.983,29.4441,86321.202254644,0
+XES.US,D,20200922,000000,29.5219,30.1255,28.993,29.1985,32748.019667901,0
+XES.US,D,20200923,000000,29.2674,29.4051,27.2887,27.2887,85044.433363469,0
+XES.US,D,20200924,000000,27.2797,27.8555,26.3687,27.0931,78564.380262737,0
+XES.US,D,20200925,000000,26.8367,26.9744,26.3198,26.7489,41806.664885582,0
+XES.US,D,20200928,000000,27.4753,28.6597,27.4753,28.0032,92679.992375916,0
+XES.US,D,20200929,000000,27.8455,27.8455,26.8467,27.6799,55967.374801041,0
+XES.US,D,20200930,000000,27.7397,28.503,27.0831,27.3875,53415.84136546,0
+XES.US,D,20201001,000000,27.2099,27.2099,26.2898,26.7209,47049.033857115,0
+XES.US,D,20201002,000000,25.781,27.6209,25.6882,27.4264,62534.616986178,0
+XES.US,D,20201005,000000,27.9742,28.4282,27.7876,28.3084,57967.712875439,0
+XES.US,D,20201006,000000,28.8264,29.3173,27.9064,27.9343,49594.554252392,0
+XES.US,D,20201007,000000,28.092,28.2486,27.4553,28.1019,25280.82578396,0
+XES.US,D,20201008,000000,28.561,29.6975,28.3574,29.5907,49562.484704106,0
+XES.US,D,20201009,000000,29.8062,30.0078,28.8663,29.0997,52062.907297104,0
+XES.US,D,20201012,000000,28.993,29.0997,28.3884,29.003,27073.713967878,0
+XES.US,D,20201013,000000,28.7585,28.8214,28.0231,28.1418,34553.93610581,0
+XES.US,D,20201014,000000,28.2196,29.4051,28.2196,28.522,63336.355693352,0
+XES.US,D,20201015,000000,27.9243,28.6996,27.602,28.6996,64325.500823328,0
+XES.US,D,20201016,000000,28.493,28.6198,27.3725,27.4853,41928.930038426,0
+XES.US,D,20201019,000000,27.611,28.3962,27.2597,27.3485,19840.026482402,0
+XES.US,D,20201020,000000,27.5731,28.2886,27.5341,28.092,33733.156104341,0
+XES.US,D,20201021,000000,27.9542,28.2386,27.5831,27.8066,33886.488632088,0
+XES.US,D,20201022,000000,27.9842,28.5908,27.8215,28.542,32339.132927242,0
+XES.US,D,20201023,000000,28.6796,29.4839,28.488,28.8752,63476.659967108,0
+XES.US,D,20201026,000000,28.2586,28.3154,27.1709,27.5531,34541.910025203,0
+XES.US,D,20201027,000000,27.5242,27.5242,26.682,27.142,43278.857586631,0
+XES.US,D,20201028,000000,26.211,26.265,25.302,25.4667,78076.321824745,0
+XES.US,D,20201029,000000,25.2033,26.0834,24.5876,26.0834,39092.779361799,0
+XES.US,D,20201030,000000,25.8298,26.8267,25.8298,26.7978,60597.41583497,0
+XES.US,D,20201102,000000,27.151,28.4352,26.7389,28.2486,55300.929500703,0
+XES.US,D,20201103,000000,28.8653,29.6975,28.3334,28.7974,72510.25085019,0
+XES.US,D,20201104,000000,28.6896,28.7386,27.2697,28.3064,41411.808572298,0
+XES.US,D,20201105,000000,28.3874,28.993,28.3874,28.6796,40982.878363961,0
+XES.US,D,20201106,000000,28.6298,28.9241,28.0331,28.1119,33762.219132476,0
+XES.US,D,20201109,000000,30.363,34.3224,30.363,33.2647,185042.29578911,0
+XES.US,D,20201110,000000,33.5571,34.1547,32.9494,33.4493,65974.076039955,0
+XES.US,D,20201111,000000,33.9691,34.0271,32.3916,32.9594,56963.535144704,0
+XES.US,D,20201112,000000,32.5482,32.8896,31.6473,31.9705,90831.98465588,0
+XES.US,D,20201113,000000,32.2459,33.3026,32.1771,33.1659,43407.135779778,0
+XES.US,D,20201116,000000,34.4092,36.3679,34.4092,36.349,108439.1688388,0
+XES.US,D,20201117,000000,35.7413,36.9358,35.41,36.9258,47759.574786348,0
+XES.US,D,20201118,000000,37.1822,38.6121,36.7262,36.7312,269530.52292448,0
+XES.US,D,20201119,000000,36.4558,37.5444,36.1733,37.4945,85284.954975622,0
+XES.US,D,20201120,000000,37.3278,37.4845,36.5446,36.82,95257.582319481,0
+XES.US,D,20201123,000000,37.5534,40.6197,37.5534,40.4641,156588.58907151,0
+XES.US,D,20201124,000000,42.1963,43.7878,42.1963,43.0285,228223.9425575,0
+XES.US,D,20201125,000000,42.4907,42.5985,41.4618,42.2841,149702.65575028,0
+XES.US,D,20201127,000000,42.334,42.334,40.7953,41.3432,54503.199487064,0
+XES.US,D,20201130,000000,40.8742,40.8861,38.1801,38.2579,122935.6068379,0
+XES.US,D,20201201,000000,39.4832,40.3853,39.3256,40.0799,341628.88051387,0
+XES.US,D,20201202,000000,39.7786,42.1564,39.6628,41.2653,174944.39677226,0
+XES.US,D,20201203,000000,41.3532,42.1763,41.0218,41.6196,104935.57068845,0
+XES.US,D,20201204,000000,42.2651,44.7437,42.2651,44.7437,155545.32657881,0
+XES.US,D,20201207,000000,44.3317,44.4883,43.4894,44.1161,156175.69363732,0
+XES.US,D,20201208,000000,43.4406,45.3405,43.0973,45.3305,167855.02225408,0
+XES.US,D,20201209,000000,45.7716,46.6247,44.0772,44.8825,193124.82413081,0
+XES.US,D,20201210,000000,44.5472,47.2693,44.4095,46.9659,152489.69993109,0
+XES.US,D,20201211,000000,46.4271,46.7524,45.4352,46.2814,178757.66649826,0
+XES.US,D,20201214,000000,47.2892,47.3531,44.8176,45.2616,147088.98756489,0
+XES.US,D,20201215,000000,45.527,46.8801,45.3115,46.7325,243142.29555124,0
+XES.US,D,20201216,000000,46.7913,46.7913,45.8114,46.025,100076.0319496,0
+XES.US,D,20201217,000000,46.1926,46.2415,45.2816,45.9002,126188.66164225,0
+XES.US,D,20201218,000000,45.9002,45.9102,44.5193,44.7049,117467.74885497,0
+XES.US,D,20201221,000000,42.8209,44.1451,42.2901,43.7529,84521.298857039,0
+XES.US,D,20201222,000000,43.7529,44.0762,43.4286,43.5554,51477.638040867,0
+XES.US,D,20201223,000000,43.9305,45.3415,43.9305,44.8625,50835.244901744,0
+XES.US,D,20201224,000000,45.1159,45.1159,43.8487,44.2907,19897.150365288,0
+XES.US,D,20201228,000000,44.6459,45.1938,43.7688,43.8417,45809.345381148,0
+XES.US,D,20201229,000000,44.2808,44.2808,43.0714,43.5064,76672.276913806,0
+XES.US,D,20201230,000000,43.5554,44.6539,43.5364,44.0762,52936.802487923,0
+XES.US,D,20201231,000000,43.8706,44.4883,43.7828,43.9874,66210.588958571,0
+XES.US,D,20210104,000000,44.4683,45.3444,43.5544,44.6749,37480.282386995,0
+XES.US,D,20210105,000000,45.1738,49.1481,45.1738,48.0476,184464.04174657,0
+XES.US,D,20210106,000000,49.1481,51.2077,48.9665,50.148,167915.15265711,0
+XES.US,D,20210107,000000,50.6689,51.4243,50.1081,50.6888,46274.353831309,0
+XES.US,D,20210108,000000,51.4442,51.4442,49.5783,50.3446,62404.334446263,0
+XES.US,D,20210111,000000,49.1283,50.2268,48.6093,50.2168,39828.37462563,0
+XES.US,D,20210112,000000,50.6589,53.5635,50.6589,53.4159,133089.62756424,0
+XES.US,D,20210113,000000,53.4847,53.5237,51.2785,51.7475,89231.513761685,0
+XES.US,D,20210114,000000,51.8952,54.9556,51.8952,54.2391,109038.46852242,0
+XES.US,D,20210115,000000,53.376,53.376,50.9433,51.8653,68443.43125805,0
+XES.US,D,20210119,000000,52.6306,52.7584,51.4531,51.8653,81749.287276984,0
+XES.US,D,20210120,000000,52.2964,52.3352,50.5771,51.2177,71479.014438088,0
+XES.US,D,20210121,000000,50.8545,51.1489,48.6093,48.9417,177338.58898656,0
+XES.US,D,20210122,000000,47.6674,50.0992,47.402,50.0602,110786.25890405,0
+XES.US,D,20210125,000000,49.5014,49.5014,47.4858,48.4228,119990.21926241,0
+XES.US,D,20210126,000000,48.9317,49.5593,47.9208,47.9897,65785.667443769,0
+XES.US,D,20210127,000000,46.9599,49.7269,46.2246,47.5786,158152.98172389,0
+XES.US,D,20210128,000000,48.1664,48.9715,47.0477,48.324,59998.116151358,0
+XES.US,D,20210129,000000,47.891,48.9097,46.8641,47.392,80793.21386868,0
+XES.US,D,20210201,000000,48.1763,48.6283,46.4301,48.1763,122130.86161056,0
+XES.US,D,20210202,000000,49.1671,49.8147,48.6383,48.785,54679.582002643,0
+XES.US,D,20210203,000000,49.0005,50.5112,49.0005,50.4424,103952.43859878,0
+XES.US,D,20210204,000000,50.7088,51.7964,49.8347,51.7665,84110.407769612,0
+XES.US,D,20210205,000000,52.5518,53.0707,51.541,51.8553,90067.326363913,0
+XES.US,D,20210208,000000,52.464,53.6125,52.2674,53.4847,172684.49579142,0
+XES.US,D,20210209,000000,52.916,53.0607,51.6697,52.3652,92720.079311275,0
+XES.US,D,20210210,000000,52.8761,53.4629,51.7765,53.4159,186131.65825748,0
+XES.US,D,20210211,000000,53.2183,53.2183,50.63,51.8363,218840.59316341,0
+XES.US,D,20210212,000000,51.2955,52.7873,50.9533,52.3552,135300.42204928,0
+XES.US,D,20210216,000000,53.4059,55.0593,53.2083,54.2092,210263.99334342,0
+XES.US,D,20210217,000000,54.2192,54.6312,52.8861,54.328,149169.49951,0
+XES.US,D,20210218,000000,53.9049,53.9049,51.7475,52.4042,135899.72173289,0
+XES.US,D,20210219,000000,52.473,53.7003,52.3153,53.3661,105807.46153251,0
+XES.US,D,20210222,000000,53.4349,56.6429,53.1395,55.1911,118786.60902827,0
+XES.US,D,20210223,000000,55.2389,55.2389,51.2177,54.4556,74294.119473652,0
+XES.US,D,20210224,000000,54.75,57.7615,54.75,57.6827,76036.89898837,0
+XES.US,D,20210225,000000,58.0668,59.0566,56.8324,57.2116,157894.42099082,0
+XES.US,D,20210226,000000,56.564,57.2416,54.0186,56.613,99401.569262186,0
+XES.US,D,20210301,000000,58.0069,59.6543,57.7385,59.6144,340630.71582343,0
+XES.US,D,20210302,000000,59.5945,60.3249,57.7705,57.7705,92457.509884676,0
+XES.US,D,20210303,000000,58.3691,59.7232,58.3691,58.3891,104451.52094399,0
+XES.US,D,20210304,000000,58.869,60.4676,56.8974,59.2322,137125.37978148,0
+XES.US,D,20210305,000000,60.8817,63.3712,58.9778,63.3324,202564.2952344,0
+XES.US,D,20210308,000000,63.46,65.353,62.0781,64.6974,167908.13744342,0
+XES.US,D,20210309,000000,64.8241,64.873,61.5872,61.6071,185132.49139367,0
+XES.US,D,20210310,000000,61.6859,64.6824,61.6071,64.4799,163829.29177067,0
+XES.US,D,20210311,000000,64.9129,65.4388,63.3324,63.5678,122517.70053677,0
+XES.US,D,20210312,000000,63.6766,64.5197,62.2837,62.9312,82411.723883787,0
+XES.US,D,20210315,000000,62.8923,62.9562,61.1472,61.9005,244956.22937622,0
+XES.US,D,20210316,000000,61.1262,61.1262,58.5946,58.9878,128982.72103675,0
+XES.US,D,20210317,000000,58.5258,59.5845,58.2803,59.5067,52185.172449948,0
+XES.US,D,20210318,000000,59.1824,59.1824,55.4365,55.9454,174436.29486658,0
+XES.US,D,20210319,000000,55.7797,57.2715,54.6412,56.0641,184639.42208876,0
+XES.US,D,20210322,000000,55.7359,55.7757,54.1064,54.8318,87703.199351135,0
+XES.US,D,20210323,000000,53.6703,53.7303,51.0281,51.4551,234989.61507267,0
+XES.US,D,20210324,000000,52.458,54.2461,51.8423,51.9022,213084.1092459,0
+XES.US,D,20210325,000000,51.0571,53.0247,49.3787,52.8561,329888.41932068,0
+XES.US,D,20210326,000000,54.2461,54.773,53.0148,54.3558,154412.87065492,0
+XES.US,D,20210329,000000,53.8989,54.266,51.992,52.2784,63257.183996019,0
+XES.US,D,20210330,000000,51.7625,53.0727,51.6537,52.2884,96747.814141441,0
+XES.US,D,20210331,000000,52.2884,53.3471,51.8224,52.8861,127522.55441631,0
+XES.US,D,20210401,000000,53.3121,54.723,52.6176,54.7131,267830.83686528,0
+XES.US,D,20210405,000000,54.9416,54.9416,52.2544,52.9759,72954.213659287,0
+XES.US,D,20210406,000000,53.1625,54.723,52.448,52.5178,58262.351850326,0
+XES.US,D,20210407,000000,52.5578,53.3121,52.0908,52.6076,75776.333908539,0
+XES.US,D,20210408,000000,52.3282,52.3282,50.9483,51.972,47990.07466466,0
+XES.US,D,20210409,000000,51.7525,51.99,50.611,50.7307,68111.711867957,0
+XES.US,D,20210412,000000,51.0571,51.6039,50.2128,50.3626,81222.144077018,0
+XES.US,D,20210413,000000,50.3426,50.3426,49.1531,49.7958,75384.484115408,0
+XES.US,D,20210414,000000,50.173,53.5715,50.173,52.6476,208448.05517168,0
+XES.US,D,20210415,000000,52.8062,52.8062,50.9183,51.4352,43425.17490069,0
+XES.US,D,20210416,000000,51.7036,52.0808,50.4862,50.6409,66603.440925086,0
+XES.US,D,20210419,000000,50.4912,51.2067,49.9056,50.3626,31834.037541723,0
+XES.US,D,20210420,000000,50.0442,50.0442,47.0537,47.6016,270722.10707802,0
+XES.US,D,20210421,000000,46.8273,48.4756,46.3293,48.4756,66407.014941829,0
+XES.US,D,20210422,000000,48.763,48.9217,47.6016,47.9478,49287.889196899,0
+XES.US,D,20210423,000000,47.9678,49.1681,47.6824,48.5954,22743.322775755,0
+XES.US,D,20210426,000000,48.4158,49.8656,48.4158,49.6471,26044.481902544,0
+XES.US,D,20210427,000000,49.7668,49.8257,47.5816,49.2101,45632.96286557,0
+XES.US,D,20210428,000000,49.3887,52.7663,49.3887,52.5378,145827.25127447,0
+XES.US,D,20210429,000000,53.2323,53.8639,51.7924,52.7564,31041.318395005,0
+XES.US,D,20210430,000000,51.6837,52.488,50.1031,50.173,86760.154196821,0
+XES.US,D,20210503,000000,51.077,52.6476,51.077,52.2394,332252.54633347,0
+XES.US,D,20210504,000000,52.2394,52.8761,51.1598,52.5778,59023.001448758,0
+XES.US,D,20210505,000000,53.1125,55.9345,53.1125,55.7059,123173.12192989,0
+XES.US,D,20210506,000000,55.7857,56.3924,53.7203,56.2827,139855.30007941,0
+XES.US,D,20210507,000000,55.3886,59.4518,54.9616,59.332,152089.83275088,0
+XES.US,D,20210510,000000,60.0973,61.227,57.4941,57.4941,520999.87712311,0
+XES.US,D,20210511,000000,55.7159,58.0718,55.0982,57.4641,89208.463773854,0
+XES.US,D,20210512,000000,57.6727,60.0924,57.2067,57.3464,125515.20112822,0
+XES.US,D,20210513,000000,56.62,58.2693,55.2489,56.8284,163143.80517604,0
+XES.US,D,20210514,000000,57.5329,59.5965,57.5329,59.0846,60877.022209097,0
+XES.US,D,20210517,000000,58.6066,60.8727,58.3033,60.8028,76366.614031696,0
+XES.US,D,20210518,000000,60.8228,60.9814,59.1724,59.2422,76344.566217249,0
+XES.US,D,20210519,000000,57.3763,57.8723,56.133,57.4541,86973.617127607,0
+XES.US,D,20210520,000000,57.3563,57.4941,55.4785,57.1668,55469.294629209,0
+XES.US,D,20210521,000000,58.0319,58.6466,57.6128,57.9919,32513.511096053,0
+XES.US,D,20210524,000000,58.7164,58.7164,57.4841,58.1017,94422.771890636,0
+XES.US,D,20210525,000000,58.0618,58.2983,56.4024,56.4722,51899.553035517,0
+XES.US,D,20210526,000000,56.2627,57.9221,56.2328,57.6827,42701.605717465,0
+XES.US,D,20210527,000000,58.0519,59.0546,57.9221,58.935,36666.517599214,0
+XES.US,D,20210528,000000,59.3121,59.4707,57.9121,58.2693,54317.79741103,0
+XES.US,D,20210601,000000,59.5995,61.3586,59.5995,61.0214,94243.382854905,0
+XES.US,D,20210602,000000,61.6869,66.6831,60.6272,66.2241,259491.75213729,0
+XES.US,D,20210603,000000,65.7491,67.3975,64.7553,66.7829,318517.76010619,0
+XES.US,D,20210604,000000,67.4474,67.7757,65.5296,67.4774,186701.89491297,0
+XES.US,D,20210607,000000,67.8256,67.9842,65.3809,65.779,257229.84680967,0
+XES.US,D,20210608,000000,65.361,66.5393,64.3631,65.779,152503.73035846,0
+XES.US,D,20210609,000000,65.8588,66.3438,64.7153,64.875,95609.345177253,0
+XES.US,D,20210610,000000,65.4308,66.1861,63.6427,64.3381,124911.89275107,0
+XES.US,D,20210611,000000,64.875,65.7342,64.6914,65.0646,124042.00625379,0
+XES.US,D,20210614,000000,65.5196,66.3239,63.7724,64.0707,90016.215521332,0
+XES.US,D,20210615,000000,64.5567,66.4337,64.3981,66.3637,115400.26516385,0
+XES.US,D,20210616,000000,66.0485,67.8954,65.3908,66.5433,90828.978135729,0
+XES.US,D,20210617,000000,66.4436,66.9615,60.9714,62.7786,331927.84215706,0
+XES.US,D,20210618,000000,61.2888,62.9282,60.8328,61.3486,133441.39042202,0
+XES.US,D,20210621,000000,61.7757,65.2961,61.7757,64.7692,117149.05771886,0
+XES.US,D,20210622,000000,64.5507,64.7992,63.3074,64.5607,91728.929834532,0
+XES.US,D,20210623,000000,65.4348,67.0672,64.4011,64.4809,228793.1770396,0
+XES.US,D,20210624,000000,64.7393,65.9038,64.1037,65.6444,94546.039216864,0
+XES.US,D,20210625,000000,66.0534,66.0534,64.3013,64.3013,49976.382311684,0
+XES.US,D,20210628,000000,64.2623,64.2623,59.9567,60.8218,94809.610816848,0
+XES.US,D,20210629,000000,61.3586,62.4123,60.9914,61.0314,59392.803427441,0
+XES.US,D,20210630,000000,61.2988,62.571,61.1392,61.6171,56866.324326459,0
+XES.US,D,20210701,000000,63.6357,65.0386,63.3762,64.6505,123723.31511769,0
+XES.US,D,20210702,000000,64.6405,64.6405,63.2974,63.9251,72893.081082866,0
+XES.US,D,20210706,000000,63.9739,64.0737,59.2622,60.0465,127405.30013039,0
+XES.US,D,20210707,000000,59.9167,60.5823,57.5319,58.6834,157426.40602051,0
+XES.US,D,20210708,000000,57.2616,58.9818,56.9332,58.5238,68376.285641325,0
+XES.US,D,20210709,000000,59.7172,60.9316,59.1704,60.3738,58494.856075407,0
+XES.US,D,20210712,000000,59.6374,60.9216,58.886,60.5724,61967.386850853,0
+XES.US,D,20210713,000000,60.1852,60.1852,58.6436,59.2502,48772.772077539,0
+XES.US,D,20210714,000000,59.5785,60.9316,56.4364,56.7138,115760.04540868,0
+XES.US,D,20210715,000000,55.8895,56.9232,54.3379,54.5066,100747.48811686,0
+XES.US,D,20210716,000000,55.4415,55.4415,52.458,52.8262,111744.33665913,0
+XES.US,D,20210719,000000,50.619,51.6328,49.4944,50.5791,213064.06577823,0
+XES.US,D,20210720,000000,50.6888,52.6676,50.14,51.9311,250341.90914166,0
+XES.US,D,20210721,000000,53.2633,55.2419,53.2633,54.6252,158215.1164737,0
+XES.US,D,20210722,000000,54.6064,54.6064,52.6576,53.4329,54657.534188195,0
+XES.US,D,20210723,000000,53.7701,53.9198,51.2645,52.1996,106228.37435377,0
+XES.US,D,20210726,000000,52.2694,55.0833,52.2694,54.3978,92000.518821587,0
+XES.US,D,20210727,000000,53.9697,53.9697,52.5578,53.0447,77108.222335832,0
+XES.US,D,20210728,000000,53.3531,54.1882,51.8812,53.6225,46689.253612271,0
+XES.US,D,20210729,000000,54.4376,54.5864,53.3431,54.2581,40745.363271961,0
+XES.US,D,20210730,000000,53.9198,53.9198,52.2694,52.6775,84557.377098861,0
+XES.US,D,20210802,000000,52.6964,55.0044,51.7755,52.0409,66267.712841457,0
+XES.US,D,20210803,000000,51.6627,52.896,50.2298,52.8761,71098.18855218,0
+XES.US,D,20210804,000000,51.6827,51.7615,49.0963,49.1961,113454.04445218,0
+XES.US,D,20210805,000000,49.3947,51.1349,49.3947,50.0902,45305.252169012,0
+XES.US,D,20210806,000000,50.7876,51.7415,50.6489,51.2447,46965.853466246,0
+XES.US,D,20210809,000000,50.3096,50.5492,49.1961,50.2098,39608.898654542,0
+XES.US,D,20210810,000000,50.5591,52.0648,50.5591,51.8812,30228.555780607,0
+XES.US,D,20210811,000000,51.5141,52.5778,50.6719,52.468,69061.772235958,0
+XES.US,D,20210812,000000,52.2784,52.7064,50.9862,51.524,20921.371563702,0
+XES.US,D,20210813,000000,51.4641,51.534,50.0213,50.16,17498.949457454,0
+XES.US,D,20210816,000000,49.2659,49.2659,48.1614,48.6103,68100.687960733,0
+XES.US,D,20210817,000000,48.1614,49.0663,47.0677,47.7153,93072.844342432,0
+XES.US,D,20210818,000000,47.7652,48.769,47.0877,47.1275,32605.711047378,0
+XES.US,D,20210819,000000,46.2325,46.3523,44.6369,45.4472,136996.09941496,0
+XES.US,D,20210820,000000,45.0381,46.0828,44.9603,45.7156,38003.416893426,0
+XES.US,D,20210823,000000,47.1964,48.6782,47.1964,48.3709,35126.177108056,0
+XES.US,D,20210824,000000,49.0365,50.2598,49.0365,49.8826,48273.689732323,0
+XES.US,D,20210825,000000,49.8327,50.7327,49.4645,50.2198,29844.723374548,0
+XES.US,D,20210826,000000,49.8227,50.5122,49.4445,49.5743,35869.789758959,0
+XES.US,D,20210827,000000,50.2897,53.1435,50.2198,52.6676,67530.451305256,0
+XES.US,D,20210830,000000,53.1435,53.4927,51.2347,51.2845,60471.14198859,0
+XES.US,D,20210831,000000,50.9363,51.8912,50.629,51.2347,28740.328305416,0
+XES.US,D,20210901,000000,51.0949,51.2547,50.5691,51.0451,38677.879580836,0
+XES.US,D,20210902,000000,51.8313,52.9958,51.6977,52.5078,41914.899611051,0
+XES.US,D,20210903,000000,52.5078,53.1135,51.3743,51.6427,30891.994560794,0
+XES.US,D,20210907,000000,51.2547,52.477,50.8974,51.6927,23404.757209174,0
+XES.US,D,20210908,000000,52.011,52.011,49.7339,49.8028,55361.059903741,0
+XES.US,D,20210909,000000,49.4246,51.1149,49.2061,50.15,32142.706943985,0
+XES.US,D,20210910,000000,51.0551,51.3345,50.0902,50.3296,29794.614705349,0
+XES.US,D,20210913,000000,51.0849,53.4279,51.0849,52.926,75810.407803594,0
+XES.US,D,20210914,000000,53.6524,53.9897,51.3245,51.6128,25796.945076704,0
+XES.US,D,20210915,000000,52.5378,54.3978,52.5378,53.5625,51330.318553423,0
+XES.US,D,20210916,000000,53.3131,53.3131,51.5629,52.2096,25891.149374797,0
+XES.US,D,20210917,000000,51.981,51.981,50.8465,51.1747,51654.020556445,0
+XES.US,D,20210920,000000,49.3029,50.0492,48.0076,49.233,44207.872313567,0
+XES.US,D,20210921,000000,49.9604,50.2588,47.9808,48.9447,46525.899350685,0
+XES.US,D,20210922,000000,49.9205,51.2735,49.5423,49.6022,57196.039369784,0
+XES.US,D,20210923,000000,50.2488,52.3702,49.8506,52.2006,25529.364783185,0
+XES.US,D,20210924,000000,51.7625,52.8481,51.7625,52.3802,18848.877005658,0
+XES.US,D,20210927,000000,53.6743,55.8656,53.6743,55.4775,65289.591618705,0
+XES.US,D,20210928,000000,56.3036,57.8373,55.1272,55.1481,71260.540640382,0
+XES.US,D,20210929,000000,54.9695,54.9995,53.8141,54.5215,26266.964393784,0
+XES.US,D,20210930,000000,54.3818,54.9396,53.3061,54.1922,47899.879060103,0
+XES.US,D,20211001,000000,54.5314,57.0111,54.4396,56.632,63997.790126771,0
+XES.US,D,20211004,000000,57.3993,58.9978,57.2596,58.3352,216522.5661263,0
+XES.US,D,20211005,000000,59.3909,59.8889,57.4591,58.5637,189298.52615083,0
+XES.US,D,20211006,000000,57.061,57.6028,54.8997,55.6859,73136.60921517,0
+XES.US,D,20211007,000000,55.8556,58.1157,55.4175,57.4991,37475.271520075,0
+XES.US,D,20211008,000000,58.0867,59.7791,58.0867,59.1714,84866.046501123,0
+XES.US,D,20211011,000000,60.4656,61.2988,59.2312,59.2312,71519.101373446,0
+XES.US,D,20211012,000000,59.2512,60.1872,58.6136,59.2612,86263.076198374,0
+XES.US,D,20211013,000000,58.883,60.0005,57.8871,59.8289,62734.049489589,0
+XES.US,D,20211014,000000,60.9046,60.9196,59.6294,60.3668,26301.038288839,0
+XES.US,D,20211015,000000,61.0742,61.8885,61.0044,61.0444,59087.140545331,0
+XES.US,D,20211018,000000,61.6011,62.7865,60.8836,61.3228,32569.632805555,0
+XES.US,D,20211019,000000,61.5013,61.6211,60.0175,61.4016,35282.516155954,0
+XES.US,D,20211020,000000,60.9844,61.8007,60.2371,61.7608,43912.231165298,0
+XES.US,D,20211021,000000,61.193,61.6111,59.6194,60.1083,28675.187035458,0
+XES.US,D,20211022,000000,60.2471,60.6352,59.6374,60.277,17797.597125876,0
+XES.US,D,20211025,000000,61.3228,62.0202,60.9166,61.193,33977.686410029,0
+XES.US,D,20211026,000000,61.3626,62.1101,61.0444,61.2628,37236.754254691,0
+XES.US,D,20211027,000000,60.4556,60.5953,57.5879,58.0269,60755.759229637,0
+XES.US,D,20211028,000000,57.9571,58.883,57.9571,58.6336,31083.409677131,0
+XES.US,D,20211029,000000,58.5138,58.5138,56.7218,56.9512,35236.416180292,0
+XES.US,D,20211101,000000,57.4891,58.9928,57.4891,58.6436,28058.850404318,0
+XES.US,D,20211102,000000,58.2554,58.3252,57.6677,58.2853,22215.177402404,0
+XES.US,D,20211103,000000,57.2795,59.1914,57.2596,58.3751,36035.148367314,0
+XES.US,D,20211104,000000,59.4698,60.5753,57.2895,57.8773,62328.169269081,0
+XES.US,D,20211105,000000,58.6834,59.4897,58.5338,58.873,21417.447388767,0
+XES.US,D,20211108,000000,59.4109,60.8448,59.1714,59.9287,39458.572646946,0
+XES.US,D,20211109,000000,59.7991,60.3269,58.1456,60.2571,44768.087235206,0
+XES.US,D,20211110,000000,59.9187,59.9187,56.7118,56.9712,38937.442487283,0
+XES.US,D,20211111,000000,57.1997,57.6877,56.7816,56.8614,25489.277847826,0
+XES.US,D,20211112,000000,56.4832,56.7118,55.5961,55.9454,42566.312310629,0
+XES.US,D,20211115,000000,55.7159,56.0651,54.6702,55.3277,141245.31456297,0
+XES.US,D,20211116,000000,55.4973,56.4932,55.0394,55.8556,96228.688328545,0
+XES.US,D,20211117,000000,55.1881,55.4824,53.5755,53.8639,56779.135242054,0
+XES.US,D,20211118,000000,53.7541,54.0535,51.7725,52.41,70186.21077277,0
+XES.US,D,20211119,000000,50.8764,50.9343,49.4825,49.6022,68610.794213172,0
+XES.US,D,20211122,000000,49.682,51.5539,49.682,50.2188,109937.41804784,0
+XES.US,D,20211123,000000,51.1549,52.6984,51.1349,52.012,84322.868527013,0
+XES.US,D,20211124,000000,51.7825,52.42,51.6138,51.7525,37121.504315535,0
+XES.US,D,20211126,000000,48.277,49.1233,47.5906,49.0633,60307.787727003,0
+XES.US,D,20211129,000000,50.5681,50.7667,49.0335,49.6022,40876.647985261,0
+XES.US,D,20211130,000000,48.307,48.8648,47.1315,47.9887,52549.963561712,0
+XES.US,D,20211201,000000,49.5922,49.8008,46.4949,46.5548,120190.6539392,0
+XES.US,D,20211202,000000,46.4151,48.2571,45.7914,48.0974,69818.413140854,0
+XES.US,D,20211203,000000,48.9645,49.0135,47.0917,47.7003,55121.540464972,0
+XES.US,D,20211206,000000,48.4667,50.0123,47.5107,49.4226,56574.691871725,0
+XES.US,D,20211207,000000,50.4882,51.7924,50.4882,51.1847,90165.539355543,0
+XES.US,D,20211208,000000,51.4442,52.2754,51.1648,52.0319,31218.703083967,0
+XES.US,D,20211209,000000,51.3345,51.8523,50.7567,51.6637,25532.371303336,0
+XES.US,D,20211210,000000,52.2604,52.7783,51.0949,52.6696,32442.356785791,0
+XES.US,D,20211213,000000,51.992,51.992,49.8307,50.139,67761.953356953,0
+XES.US,D,20211214,000000,49.4226,50.9363,48.8747,48.9447,74326.189021939,0
+XES.US,D,20211215,000000,48.8349,49.672,47.1615,49.3827,54665.551575267,0
+XES.US,D,20211216,000000,49.9504,50.7078,48.8249,48.9546,101070.18794649,0
+XES.US,D,20211217,000000,48.2472,48.8847,47.1116,48.337,149690.62966966,0
+XES.US,D,20211220,000000,46.8223,47.38,45.546,47.2503,108600.51875362,0
+XES.US,D,20211221,000000,47.9188,50.0612,47.9188,49.9924,110943.60012534,0
+XES.US,D,20211222,000000,49.8227,50.64,49.5084,50.4902,24586.319628871,0
+XES.US,D,20211223,000000,50.5302,50.9892,50.3706,50.3805,71100.192898948,0
+XES.US,D,20211227,000000,50.2508,51.1379,49.4335,51.1379,59806.70103502,0
+XES.US,D,20211228,000000,51.2675,51.6967,50.2508,50.5302,29626.249576842,0
+XES.US,D,20211229,000000,50.4104,50.4902,49.4835,49.673,28247.259000504,0
+XES.US,D,20211230,000000,49.5932,50.2408,49.1941,49.2439,55690.774947066,0
+XES.US,D,20211231,000000,48.9855,49.5333,48.7361,49.2739,82558.041197846,0
+XES.US,D,20220103,000000,49.6631,52.8631,49.6631,52.8232,76677.287780726,0
+XES.US,D,20220104,000000,53.5407,55.6341,53.5407,55.1451,80454.479264899,0
+XES.US,D,20220105,000000,55.8536,56.561,54.0396,54.0595,82053.947985711,0
+XES.US,D,20220106,000000,55.3247,56.2218,54.747,55.8237,66911.108153964,0
+XES.US,D,20220107,000000,56.0033,56.601,55.8835,56.3715,85593.624377884,0
+XES.US,D,20220110,000000,56.1819,56.4613,55.215,56.4114,60880.028729249,0
+XES.US,D,20220111,000000,56.8704,58.904,56.2048,58.6645,97960.443936041,0
+XES.US,D,20220112,000000,58.9738,59.0138,57.8093,58.3352,61250.832881317,0
+XES.US,D,20220113,000000,58.3053,59.7013,57.8473,58.0867,111001.72618161,0
+XES.US,D,20220114,000000,57.8473,60.4387,57.5279,60.3688,91906.314523494,0
+XES.US,D,20220118,000000,60.8178,61.176,58.874,59.2422,57208.065450392,0
+XES.US,D,20220119,000000,59.9207,59.9207,57.6277,58.1955,149635.51013355,0
+XES.US,D,20220120,000000,57.8473,59.4288,56.7506,56.9103,77062.12236017,0
+XES.US,D,20220121,000000,56.1121,56.9702,54.8768,55.205,222613.77595405,0
+XES.US,D,20220124,000000,53.4009,56.8026,52.1646,56.581,146620.97259457,0
+XES.US,D,20220125,000000,56.0332,60.0904,54.727,59.5516,111800.45836863,0
+XES.US,D,20220126,000000,60.6682,61.4056,58.1955,59.3819,238187.5503409,0
+XES.US,D,20220127,000000,60.2191,61.3856,57.1887,57.9869,108501.30358861,0
+XES.US,D,20220128,000000,57.7675,59.2322,56.6908,58.1357,95931.042833507,0
+XES.US,D,20220131,000000,57.9171,58.904,56.7198,57.9969,110973.66532685,0
+XES.US,D,20220201,000000,57.8373,61.0274,57.8373,60.9576,146195.04890639,0
+XES.US,D,20220202,000000,61.1362,61.1362,59.352,60.0405,236226.29702848,0
+XES.US,D,20220203,000000,59.7212,59.7611,58.1556,58.9538,127697.93475851,0
+XES.US,D,20220204,000000,59.4318,60.9376,58.7144,60.4387,422057.30327078,0
+XES.US,D,20220207,000000,59.8909,60.9376,59.2472,60.0005,102506.30240572,0
+XES.US,D,20220208,000000,59.5815,59.811,58.0767,58.6944,115064.53708022,0
+XES.US,D,20220209,000000,58.864,60.3189,58.5048,59.821,82907.799708851,0
+XES.US,D,20220210,000000,59.1424,61.8177,59.1424,59.816,196493.12887433,0
+XES.US,D,20220211,000000,60.3089,62.9312,60.1103,62.8414,138969.37880798,0
+XES.US,D,20220214,000000,62.5021,62.7716,60.708,61.4155,113099.27507425,0
+XES.US,D,20220215,000000,59.8409,62.2727,59.3869,62.1439,90575.428269585,0
+XES.US,D,20220216,000000,62.4723,64.5058,62.4723,63.1996,107036.12610124,0
+XES.US,D,20220217,000000,62.8614,63.509,61.6161,62.7915,507721.07978554,0
+XES.US,D,20220218,000000,62.0143,62.5021,60.2091,61.3158,98914.512997578,0
+XES.US,D,20220222,000000,62.5521,62.5521,59.811,60.4087,113659.48999589,0
+XES.US,D,20220223,000000,60.5883,61.5113,59.811,60.3389,130254.47906101,0
+XES.US,D,20220224,000000,61.0074,61.1362,58.6944,61.0374,134293.2377984,0
+XES.US,D,20220225,000000,60.8178,62.1529,60.0605,62.0441,53733.530328178,0
+XES.US,D,20220228,000000,61.7548,64.0478,61.6051,63.9879,71017.012508078,0
+XES.US,D,20220301,000000,64.5857,65.4328,61.5552,62.9412,160623.33911537,0
+XES.US,D,20220302,000000,63.958,66.2899,63.958,65.8319,265478.7359331,0
+XES.US,D,20220303,000000,65.2332,66.3099,64.3561,66.2699,188797.43945885,0
+XES.US,D,20220304,000000,66.2201,68.7825,66.0814,68.7825,102294.8438217,0
+XES.US,D,20220307,000000,70.0787,76.2592,69.9839,74.1259,614814.32976968,0
+XES.US,D,20220308,000000,75.9599,80.047,73.9962,76.338,492494.05738954,0
+XES.US,D,20220309,000000,73.6769,75.1727,71.2252,73.3476,831686.65440698,0
+XES.US,D,20220310,000000,73.8166,76.6744,73.5771,76.5177,220701.62913745,0
+XES.US,D,20220311,000000,75.5408,76.5876,74.4542,75.3911,140010.63695393,0
+XES.US,D,20220314,000000,73.627,73.627,70.4269,71.314,321719.70406797,0
+XES.US,D,20220315,000000,68.1848,70.3272,67.6958,68.7027,190522.17985265,0
+XES.US,D,20220316,000000,69.3503,69.4201,66.6891,67.9354,286274.83582381,0
+XES.US,D,20220317,000000,69.2705,71.9127,68.8025,71.304,349451.84594911,0
+XES.US,D,20220318,000000,70.8859,71.2441,69.9789,70.7363,261548.21192118,0
+XES.US,D,20220321,000000,72.5024,74.8573,72.5024,73.1211,278850.73539538,0
+XES.US,D,20220322,000000,73.2309,74.1321,71.6612,72.6721,85992.489384702,0
+XES.US,D,20220323,000000,74.0391,75.0469,73.3207,73.7397,113498.14008107,0
+XES.US,D,20220324,000000,73.7996,75.1367,73.4803,74.2386,132728.84514602,0
+XES.US,D,20220325,000000,73.7198,77.382,73.5711,77.3619,135079.94390481,0
+XES.US,D,20220328,000000,75.4759,75.4759,73.1609,73.9692,266896.81127142,0
+XES.US,D,20220329,000000,72.1432,75.2165,70.4968,75.0369,208148.40532987,0
+XES.US,D,20220330,000000,75.895,77.2721,74.8274,75.2565,160590.2673937,0
+XES.US,D,20220331,000000,73.6799,76.8829,73.6799,74.8773,147843.62412302,0
+XES.US,D,20220401,000000,74.8074,77.242,74.8074,77.0226,254816.61330108,0
+XES.US,D,20220404,000000,78.0603,79.0382,75.7703,77.2022,280434.16934205,0
+XES.US,D,20220405,000000,77.4117,78.8087,74.099,74.4382,152744.25197062,0
+XES.US,D,20220406,000000,75.1467,75.94,73.3905,74.119,380656.5186057,0
+XES.US,D,20220407,000000,74.2986,75.0469,71.8638,74.3184,83135.293067012,0
+XES.US,D,20220408,000000,74.6577,77.4317,74.6577,77.1623,143693.62414,0
+XES.US,D,20220411,000000,76.2343,76.2542,74.4981,74.7475,131447.06538793,0
+XES.US,D,20220412,000000,76.2542,78.8386,76.2542,77.0925,136308.60847355,0
+XES.US,D,20220413,000000,77.9107,79.128,76.8929,78.9484,170011.69937637,0
+XES.US,D,20220414,000000,78.9085,80.7046,78.5377,80.3154,114533.3851867,0
+XES.US,D,20220418,000000,81.0638,83.309,80.2955,82.2513,397271.5511385,0
+XES.US,D,20220419,000000,81.6725,82.9098,79.7367,80.974,178268.60588688,0
+XES.US,D,20220420,000000,81.3133,81.423,78.3298,80.4452,114453.21131599,0
+XES.US,D,20220421,000000,81.6825,82.0417,75.6456,76.3042,182639.08401436,0
+XES.US,D,20220422,000000,75.9549,77.9107,73.7597,73.9692,241260.21393615,0
+XES.US,D,20220425,000000,71.3349,71.3349,67.2039,70.4469,518512.4827841,0
+XES.US,D,20220426,000000,70.5965,72.7419,69.7184,69.938,290459.91187526,0
+XES.US,D,20220427,000000,70.0677,71.4747,68.9801,70.5866,402833.61341951,0
+XES.US,D,20220428,000000,71.5046,73.6699,68.1818,72.5324,182565.92535733,0
+XES.US,D,20220429,000000,72.5623,73.1211,69.4191,70.0078,150862.17035553,0
+XES.US,D,20220502,000000,69.4092,70.9657,68.0421,69.8382,190620.39284428,0
+XES.US,D,20220503,000000,69.7284,72.9315,69.7284,72.273,174804.0924985,0
+XES.US,D,20220504,000000,73.5102,75.6356,71.804,75.3662,183165.22504094,0
+XES.US,D,20220505,000000,75.7753,75.7753,69.8782,72.4625,199746.18367869,0
+XES.US,D,20220506,000000,73.4903,73.754,71.3449,73.0811,74737.080109366,0
+XES.US,D,20220509,000000,71.4347,71.4347,64.9488,65.2182,198167.76059894,0
+XES.US,D,20220510,000000,66.3558,67.673,63.6118,65.2382,151686.95905053,0
+XES.US,D,20220511,000000,66.5753,69.449,65.6162,65.9068,126876.15258365,0
+XES.US,D,20220512,000000,65.2382,65.827,63.308,65.5576,143181.5135408,0
+XES.US,D,20220513,000000,66.7449,69.2395,66.7449,68.6409,148198.39350094,0
+XES.US,D,20220516,000000,69.1597,71.7042,68.7107,71.0555,294956.66384912,0
+XES.US,D,20220517,000000,72.3128,73.5202,71.814,72.273,202696.58212108,0
+XES.US,D,20220518,000000,72.8417,73.4903,69.0399,69.8782,125593.37065217,0
+XES.US,D,20220519,000000,68.2517,70.9757,67.8625,69.8082,221694.78296095,0
+XES.US,D,20220520,000000,70.6465,71.2851,68.1918,69.479,102637.58711902,0
+XES.US,D,20220523,000000,70.6065,73.2807,69.7784,73.0313,247546.84757378,0
+XES.US,D,20220524,000000,72.4326,73.8196,70.9459,73.4404,165021.8780976,0
+XES.US,D,20220525,000000,73.4404,75.3662,73.4404,75.1367,265514.81417492,0
+XES.US,D,20220526,000000,75.6655,77.7211,75.6655,76.9328,149116.38432065,0
+XES.US,D,20220527,000000,76.5137,78.1701,76.5137,77.9606,147863.6675907,0
+XES.US,D,20220531,000000,79.0981,80.8244,75.4361,76.5936,255320.70651321,0
+XES.US,D,20220601,000000,77.6911,79.0682,76.853,78.5393,165911.80806256,0
+XES.US,D,20220602,000000,78.1801,79.2079,77.2122,77.7411,215415.16453702,0
+XES.US,D,20220603,000000,77.6213,79.2478,76.6834,79.1779,110587.82857403,0
+XES.US,D,20220606,000000,79.8365,80.2356,78.3597,79.6569,232475.16205229,0
+XES.US,D,20220607,000000,79.3775,82.2363,78.9883,81.9219,170376.49048814,0
+XES.US,D,20220608,000000,82.2812,82.6659,80.066,80.8443,93498.768030618,0
+XES.US,D,20220609,000000,79.8565,79.8565,77.6811,77.7011,128289.21705504,0
+XES.US,D,20220610,000000,76.2244,77.3619,73.3007,75.3063,357224.70271517,0
+XES.US,D,20220613,000000,72.4126,72.6321,68.3714,69.0399,933817.14179371,0
+XES.US,D,20220614,000000,71.2152,71.6532,67.0543,68.2317,226460.11740172,0
+XES.US,D,20220615,000000,68.5211,69.3293,66.3159,67.5632,193513.66740379,0
+XES.US,D,20220616,000000,65.6772,66.3857,63.9311,64.3401,293521.55156327,0
+XES.US,D,20220617,000000,64.2503,65.2482,61.0573,61.4864,359936.58389218,0
+XES.US,D,20220621,000000,62.9887,65.6956,62.8388,63.9376,641404.5707614,0
+XES.US,D,20220622,000000,60.8711,61.2007,59.203,59.9521,318780.61154158,0
+XES.US,D,20220623,000000,60.1918,60.2218,55.5471,56.7258,343841.96148417,0
+XES.US,D,20220624,000000,57.5948,59.8722,56.7657,58.8833,170546.92638199,0
+XES.US,D,20220627,000000,59.6824,61.84,59.0531,61.5902,261816.17213226,0
+XES.US,D,20220628,000000,63.2184,63.9276,61.77,62.669,330064.37598063,0
+XES.US,D,20220629,000000,63.4282,63.6779,60.891,61.5703,262389.82105636,0
+XES.US,D,20220630,000000,59.8922,61.2806,58.7734,59.6125,455840.65683741,0
+XES.US,D,20220701,000000,59.8422,60.052,56.7757,59.4627,195335.96828382,0
+XES.US,D,20220705,000000,57.6048,57.6048,53.6892,54.6881,257587.38844043,0
+XES.US,D,20220706,000000,53.9988,55.2374,51.3818,53.4595,310574.32841612,0
+XES.US,D,20220707,000000,54.9677,57.2851,54.9677,56.6458,318577.38164351,0
+XES.US,D,20220708,000000,57.375,57.6647,55.9666,56.9455,607449.15966393,0
+XES.US,D,20220711,000000,55.9167,56.4361,54.6082,55.4272,274114.08379665,0
+XES.US,D,20220712,000000,53.6492,54.3385,52.6104,53.3496,471664.55717667,0
+XES.US,D,20220713,000000,52.6404,54.4483,52.5605,53.1099,107795.94110649,0
+XES.US,D,20220714,000000,51.2719,51.4617,49.9335,51.3618,115102.20611192,0
+XES.US,D,20220715,000000,52.4506,52.8002,50.9423,52.4007,198876.97394623,0
+XES.US,D,20220718,000000,53.9889,55.3373,53.9889,54.6781,188833.61267814,0
+XES.US,D,20220719,000000,54.8079,56.9755,54.6481,56.8556,131676.95582828,0
+XES.US,D,20220720,000000,55.7968,56.9555,54.9178,56.8556,180311.9728143,0
+XES.US,D,20220721,000000,54.9977,54.9977,52.8302,54.2586,126164.72026786,0
+XES.US,D,20220722,000000,54.6181,55.8368,53.3795,53.839,236447.4745113,0
+XES.US,D,20220725,000000,54.5682,57.1952,54.0388,57.1653,166811.70101404,0
+XES.US,D,20220726,000000,58.3439,58.6885,56.6059,56.9655,149684.32615614,0
+XES.US,D,20220727,000000,58.0343,60.7712,57.4949,60.5314,768015.79612551,0
+XES.US,D,20220728,000000,61.2906,61.832,59.143,60.7013,176582.75424137,0
+XES.US,D,20220729,000000,62.0897,64.4071,61.9299,63.8976,154530.8086022,0
+XES.US,D,20220801,000000,62.5691,62.5691,60.7812,62.1596,105887.78255615,0
+XES.US,D,20220802,000000,62.6091,64.3172,62.3694,63.1984,139987.35673402,0
+XES.US,D,20220803,000000,63.7977,63.7977,60.2717,61.2506,164394.96715229,0
+XES.US,D,20220804,000000,61.1607,61.2406,57.6947,57.8045,131933.245749,0
+XES.US,D,20220805,000000,57.1752,60.961,57.1153,59.4627,106487.46092533,0
+XES.US,D,20220808,000000,59.3428,60.1918,58.7934,59.5126,99470.523213202,0
+XES.US,D,20220809,000000,60.1519,61.4604,59.8223,60.2917,82386.19705292,0
+XES.US,D,20220810,000000,60.8611,61.1498,58.7635,60.6213,91869.925251945,0
+XES.US,D,20220811,000000,61.8699,63.5281,61.8699,62.9787,90414.278592874,0
+XES.US,D,20220812,000000,62.8388,64.1274,62.0997,64.1074,68455.438276458,0
+XES.US,D,20220815,000000,61.4105,61.4504,59.3428,61.4404,111493.12343933,0
+XES.US,D,20220816,000000,61.5902,62.659,59.9621,60.4715,113796.72932827,0
+XES.US,D,20220817,000000,60.012,61.5902,59.6924,60.971,82712.566248833,0
+XES.US,D,20220818,000000,61.9498,64.2572,61.9199,63.9975,114775.83691601,0
+XES.US,D,20220819,000000,63.0985,63.3083,62.2605,62.649,110700.22649711,0
+XES.US,D,20220822,000000,61.4704,62.5592,60.3117,62.1696,122126.15175157,0
+XES.US,D,20220823,000000,63.2584,66.0003,63.2584,64.7667,145715.83691504,0
+XES.US,D,20220824,000000,64.9464,66.6245,64.6168,66.4048,101740.09059705,0
+XES.US,D,20220825,000000,66.8243,67.5235,66.6745,67.074,127220.91505832,0
+XES.US,D,20220826,000000,66.8043,67.1539,64.5918,65.356,111762.42808258,0
+XES.US,D,20220829,000000,64.9664,67.0041,64.8066,66.3449,113717.63986055,0
+XES.US,D,20220830,000000,65.1362,65.1362,62.3993,63.2384,154387.6466543,0
+XES.US,D,20220831,000000,61.9299,64.2373,61.3605,62.8288,184781.0283068,0
+XES.US,D,20220901,000000,61.6302,61.8042,59.5625,60.4116,220901.88900783,0
+XES.US,D,20220902,000000,62.2295,63.9076,61.6402,63.4681,128826.73159281,0
+XES.US,D,20220906,000000,64.0575,64.3671,61.7001,62.3394,141605.18685855,0
+XES.US,D,20220907,000000,60.7612,61.84,59.5326,61.5503,130051.11664373,0
+XES.US,D,20220908,000000,61.5703,62.6091,60.9909,61.7201,117586.01585137,0
+XES.US,D,20220909,000000,63.1585,65.2261,63.1585,64.9065,159539.47451371,0
+XES.US,D,20220912,000000,65.8554,66.235,64.6818,66.0951,131923.23442397,0
+XES.US,D,20220913,000000,64.6867,65.8454,63.1785,63.598,128881.79388046,0
+XES.US,D,20220914,000000,64.0774,66.3948,64.0774,65.8654,189783.68742329,0
+XES.US,D,20220915,000000,64.3571,64.9864,63.2367,64.3571,246802.18798776,0
+XES.US,D,20220916,000000,63.7478,63.8177,60.8611,61.81,431286.88107374,0
+XES.US,D,20220919,000000,59.79,62.28,59.62,61.93,99120,0
+XES.US,D,20220920,000000,61.23,61.27,59.18,59.85,866866,0
+XES.US,D,20220921,000000,61.28,61.77,58.52,58.52,124583,0
+XES.US,D,20220922,000000,59.74,60.25,57.9,57.95,56222,0
+XES.US,D,20220923,000000,55.33,55.33,52.14,52.85,164327,0
+XES.US,D,20220926,000000,52.57,53.92,51.63,51.83,152133,0
+XES.US,D,20220927,000000,53.21,54.458,52.59,52.95,189790,0
+XES.US,D,20220928,000000,53.75,55.79,53.28,55.53,379297,0
+XES.US,D,20220929,000000,54.89,55.55,53.46,55.55,95818,0
+XES.US,D,20220930,000000,55.21,56.465,54.56,55.18,123765,0
+XES.US,D,20221003,000000,57.5,59.32,57.5,59.11,265820,0
+XES.US,D,20221004,000000,60.62,61.62,59.92,61.62,207043,0
+XES.US,D,20221005,000000,61.37,64.18,60.95,63.92,235119,0
+XES.US,D,20221006,000000,63.46,65.19,63.1575,64.58,181627,0
+XES.US,D,20221007,000000,64.45,65.13,63.45,64.04,104006,0
+XES.US,D,20221010,000000,63.87,64.56,61.66,62.08,182863,0
+XES.US,D,20221011,000000,60.73,62.64,60.22,61.44,229859,0
+XES.US,D,20221012,000000,60.97,61.749,59.43,61.25,138262,0
+XES.US,D,20221013,000000,60.2,64.6,60.2,64.35,401457,0
+XES.US,D,20221014,000000,63.48,64.255,61.55,61.74,95311,0
+XES.US,D,20221017,000000,63.1,64.3677,62.87,63.54,109110,0
+XES.US,D,20221018,000000,64.23,65.58,63.12,64.56,202953,0
+XES.US,D,20221019,000000,65.11,67.72,64.94,67.64,175224,0
+XES.US,D,20221020,000000,68.46,69.23,67.76,68.32,112310,0
+XES.US,D,20221021,000000,68.84,71.27,68.5,70.9,169408,0
+XES.US,D,20221024,000000,70.97,72.29,70.18,72.26,1078104,0
+XES.US,D,20221025,000000,71.95,73.2,71.32,72.63,294020,0
+XES.US,D,20221026,000000,73.55,77.53,73.55,76.17,286418,0
+XES.US,D,20221027,000000,77.67,78.96,75.52,75.93,184147,0
+XES.US,D,20221028,000000,76.31,77.08,74,75.95,103620,0
+XES.US,D,20221031,000000,75.07,78.98,75.07,78.52,214369,0
+XES.US,D,20221101,000000,80.04,80.13,77.71,77.84,613899,0
+XES.US,D,20221102,000000,77.63,78.99,75.7756,76.04,149683,0
+XES.US,D,20221103,000000,75.25,78.91,75.25,78.59,87817,0
+XES.US,D,20221104,000000,80.57,81.94,78.81,79.84,112831,0
+XES.US,D,20221107,000000,80.61,82.71,80.42,82.53,181236,0
+XES.US,D,20221108,000000,82.84,83.1,81.31,82.61,72825,0
+XES.US,D,20221109,000000,81.18,81.18,77.4,77.7,176173,0
+XES.US,D,20221110,000000,79.83,80.58,78.6624,80.37,108642,0
+XES.US,D,20221111,000000,82.11,84.08,82,82.74,105661,0
+XES.US,D,20221114,000000,82.15,83.77,81.08,81.09,79712,0
+XES.US,D,20221115,000000,81.93,82.69,80.57,82.47,98306,0
+XES.US,D,20221116,000000,81.76,81.94,80.57,80.95,46333,0
+XES.US,D,20221117,000000,79.24,80.84,79.01,80.82,62115,0
+XES.US,D,20221118,000000,79.35,80.06,78.04,79.77,84418,0
+XES.US,D,20221121,000000,77.6,77.73,73.63,77.48,219530,0
+XES.US,D,20221122,000000,78.55,80.35,78.55,79.85,118124,0
+XES.US,D,20221123,000000,77.97,78.75,76.77,77.98,73631,0
+XES.US,D,20221125,000000,78.1,78.546,77.33,77.35,40403,0
+XES.US,D,20221128,000000,75.08,76.84,74.78,75.4,60792,0
+XES.US,D,20221129,000000,76.47,77.4721,76.47,76.93,55018,0
+XES.US,D,20221130,000000,78.16,78.94,76.69,78.68,115622,0
+XES.US,D,20221201,000000,79.49,80.39,78.12,78.12,92004,0
+XES.US,D,20221202,000000,77.37,79.661,77.37,79.34,56032,0
+XES.US,D,20221205,000000,80.37,80.66,75.04,75.33,57063,0
+XES.US,D,20221206,000000,74.73,76.46,73.84,74.17,103520,0
+XES.US,D,20221207,000000,74.45,75.33,72.32,72.4,61790,0
+XES.US,D,20221208,000000,74.09,74.91,72.17,72.49,58686,0
+XES.US,D,20221209,000000,72.53,73.3,69.685,69.73,58647,0
+XES.US,D,20221212,000000,70.17,72.92,70.17,72.52,65074,0
+XES.US,D,20221213,000000,74.56,75.58,74,75.28,87645,0
+XES.US,D,20221214,000000,75.76,76.29,74.25,75.23,45908,0
+XES.US,D,20221215,000000,74.14,74.815,73.19,74.43,41939,0
+XES.US,D,20221216,000000,72.19,73.52,71.9964,73.37,71662,0
+XES.US,D,20221219,000000,73.81,74.69,72.83,73.31,36866,0
+XES.US,D,20221220,000000,73.2,76.53,73.2,76.25,46299,0
+XES.US,D,20221221,000000,77.54,78.05,76.425,77.68,62994,0
+XES.US,D,20221222,000000,77.67,77.76,74.26,75.69,84749,0
+XES.US,D,20221223,000000,76.82,78.86,76.2501,78.86,72094,0
+XES.US,D,20221227,000000,79.36,79.6793,78.31,79.05,77317,0
+XES.US,D,20221228,000000,78.81,78.91,76.07,76.6,32119,0
+XES.US,D,20221229,000000,76.3,79.37,76.3,79.2,55439,0
+XES.US,D,20221230,000000,78.66,79.96,78.395,79.75,82419,0
+XES.US,D,20230103,000000,79.08,79.5,73.93,75.21,113832,0
+XES.US,D,20230104,000000,74.06,76.29,73.76,75.66,49784,0
+XES.US,D,20230105,000000,75.23,77.215,75.17,76.82,62798,0
+XES.US,D,20230106,000000,78.21,80.45,77.87,79.17,63995,0
+XES.US,D,20230109,000000,81.07,82.48,80.79,81.09,127777,0
+XES.US,D,20230110,000000,81.21,83.42,80.335,83.2,133696,0
+XES.US,D,20230111,000000,84.03,84.03,81.94,83.07,98837,0
+XES.US,D,20230112,000000,83.62,86.7499,83.2,85.19,161581,0
+XES.US,D,20230113,000000,85.13,85.9,83.915,85.79,121396,0
+XES.US,D,20230117,000000,86.29,86.73,85.38,86.73,69586,0
+XES.US,D,20230118,000000,87.2,87.6,82.67,82.77,184366,0
+XES.US,D,20230119,000000,82.35,83.51,81.61,82.89,63834,0
+XES.US,D,20230120,000000,83.27,84.98,82.14,84.45,53375,0
+XES.US,D,20230123,000000,84.9,85.1,83.96,84.44,59544,0
+XES.US,D,20230124,000000,84.2,84.22,82.01,83.99,62891,0
+XES.US,D,20230125,000000,83.72,86.78,82.5,86.43,152883,0
+XES.US,D,20230126,000000,87.54,87.97,84.94,87.06,93915,0
+XES.US,D,20230127,000000,87.05,87.69,85.8661,86.26,62208,0
+XES.US,D,20230130,000000,85.17,86.36,84.85,85.36,83074,0
+XES.US,D,20230131,000000,85.22,87.6882,84.88,87.57,94766,0
+XES.US,D,20230201,000000,87.42,88.32,84.4,87.46,884127,0
+XES.US,D,20230202,000000,87.64,87.64,83.49,84.6,897423,0
+XES.US,D,20230203,000000,85.02,88.17,84.8,85.39,557989,0
+XES.US,D,20230206,000000,85.83,86.4299,84.19,85.42,301194,0
+XES.US,D,20230207,000000,86.19,87.73,85.5084,87.58,194071,0
+XES.US,D,20230208,000000,87.97,89.78,87.58,89.47,204953,0
+XES.US,D,20230209,000000,89.45,89.45,85.97,86.08,120252,0
+XES.US,D,20230210,000000,86.58,89.09,86.57,88.98,254219,0
+XES.US,D,20230213,000000,88.75,90.16,87.04,89.58,126908,0
+XES.US,D,20230214,000000,88.83,90.51,88,89.41,82057,0
+XES.US,D,20230215,000000,88.14,88.51,86.7272,88.51,93085,0
+XES.US,D,20230216,000000,88.35,90.06,88.26,88.49,122543,0
+XES.US,D,20230217,000000,87.75,87.75,83.95,84.89,126260,0
+XES.US,D,20230221,000000,84.48,85.71,82.44,82.64,109848,0
+XES.US,D,20230222,000000,81.91,82.56,78.9223,80.01,135465,0
+XES.US,D,20230223,000000,81.57,82.555,80.4,81.58,132503,0
+XES.US,D,20230224,000000,80.43,83.94,79.95,83.7,65998,0
+XES.US,D,20230227,000000,83.91,86.18,83.65,85.8,117915,0
+XES.US,D,20230228,000000,86.9,87.2,85.28,85.28,102888,0
+XES.US,D,20230301,000000,85.4,87.85,85.4,87.6,129809,0
+XES.US,D,20230302,000000,86.85,89.88,86.4134,89.47,156345,0
+XES.US,D,20230303,000000,88.34,91.22,87.7945,90.89,112027,0
+XES.US,D,20230306,000000,90.61,90.92,89.97,90.48,207477,0
+XES.US,D,20230307,000000,90.28,90.7,88.58,88.73,94415,0
+XES.US,D,20230308,000000,88.19,89.38,86.2,87.24,102218,0
+XES.US,D,20230309,000000,87.64,88.528,82.27,82.41,135463,0
+XES.US,D,20230310,000000,82.48,83.75,79.74,80.24,133882,0
+XES.US,D,20230313,000000,77.88,79.15,75.67,76.24,172412,0
+XES.US,D,20230314,000000,77.09,79.62,75.41,76.87,164149,0
+XES.US,D,20230315,000000,73.96,73.96,69.75,71.56,237971,0
+XES.US,D,20230316,000000,70.23,72.53,68.7,72.06,192557,0
+XES.US,D,20230317,000000,71.36,71.48,68.65,69.78,181105,0
+XES.US,D,20230320,000000,70.03,72.77,70.03,71.92,175958,0
+XES.US,D,20230321,000000,73.94,75.52,73.93,74.26,187307,0
+XES.US,D,20230322,000000,74.52,74.52,71.49,71.5,236073,0
+XES.US,D,20230323,000000,72.09,73.18,68.9,69.86,141077,0
+XES.US,D,20230324,000000,68.27,70.0542,67.69,69.6,65240,0
+XES.US,D,20230327,000000,70.9,73.3487,69.94,73.07,88284,0
+XES.US,D,20230328,000000,72.81,75.25,72.52,74.93,114905,0
+XES.US,D,20230329,000000,75.99,76.12,74.7828,75.56,139453,0
+XES.US,D,20230330,000000,76.44,76.5972,73.96,74.4,90954,0
+XES.US,D,20230331,000000,74.67,75.5502,74.548,75.21,650126,0
+XES.US,D,20230403,000000,78.97,81.04,78.51,79.7,1256355,0
+XES.US,D,20230404,000000,80.07,80.07,75.77,76.92,331888,0
+XES.US,D,20230405,000000,76.71,77.34,75.34,76.51,218485,0
+XES.US,D,20230406,000000,76.43,76.7,75.34,75.4,156694,0
+XES.US,D,20230410,000000,75.34,77.735,75.34,76.48,182887,0
+XES.US,D,20230411,000000,76.84,77.92,76,77.18,79208,0
+XES.US,D,20230412,000000,77.81,78.34,76.38,77.62,101359,0
+XES.US,D,20230413,000000,77.81,78.74,77.61,77.98,57365,0
+XES.US,D,20230414,000000,78.13,78.92,76.9,77.81,76850,0
+XES.US,D,20230417,000000,77.64,78.23,76.66,77.31,62574,0
+XES.US,D,20230418,000000,77.04,77.66,76.2396,77.12,74372,0
+XES.US,D,20230419,000000,76.06,77.43,75.47,77.11,61042,0
+XES.US,D,20230420,000000,75.69,76.15,74.61,75.77,82427,0
+XES.US,D,20230421,000000,75.89,76.01,74.27,74.77,60041,0
+XES.US,D,20230424,000000,74.49,77.81,74.49,77.38,90482,0
+XES.US,D,20230425,000000,76.09,76.09,73.32,73.54,69983,0
+XES.US,D,20230426,000000,73.36,74.77,71.8301,72.24,119572,0
+XES.US,D,20230427,000000,71.98,73.01,71.21,72.36,72652,0
+XES.US,D,20230428,000000,72.26,74.53,71.55,73.78,121271,0
+XES.US,D,20230501,000000,72.67,73.9222,72.15,73.59,144098,0
+XES.US,D,20230502,000000,72.59,72.71,68.805,69.13,114230,0
+XES.US,D,20230503,000000,68.03,69.74,68,68.23,94132,0
+XES.US,D,20230504,000000,68.19,69.34,67.22,68.94,188343,0
+XES.US,D,20230505,000000,71.03,72.03,71.03,71.08,48822,0
+XES.US,D,20230508,000000,72.25,73,70.618,70.77,144609,0
+XES.US,D,20230509,000000,70.15,71.93,69.85,71.06,81880,0
+XES.US,D,20230510,000000,71.65,71.65,69.8,70.69,115315,0
+XES.US,D,20230511,000000,69.46,69.46,68.2,68.72,70654,0
+XES.US,D,20230512,000000,69.23,70.06,68.52,68.97,40007,0
+XES.US,D,20230515,000000,69.36,70.605,69.11,69.73,39001,0
+XES.US,D,20230516,000000,69.13,69.51,67.89,67.94,74163,0
+XES.US,D,20230517,000000,68.58,70.13,68.5,69.81,54450,0
+XES.US,D,20230518,000000,69.11,70.78,68.19,70.74,36236,0
+XES.US,D,20230519,000000,71.59,71.79,70.25,70.84,69076,0
+XES.US,D,20230522,000000,70.89,73.26,70.86,72.57,76041,0
+XES.US,D,20230523,000000,72.9,73.69,72.26,72.8,115806,0
+XES.US,D,20230524,000000,73.06,73.91,72.19,73.41,169031,0
+XES.US,D,20230525,000000,72.25,72.25,70.45,71.22,70578,0
+XES.US,D,20230526,000000,71.74,72.1,70.4531,71,92458,0
+XES.US,D,20230530,000000,69.68,69.81,68.45,69.55,89039,0
+XES.US,D,20230531,000000,68.14,68.57,66.83,67.1,80933,0
+XES.US,D,20230601,000000,67.21,70.93,67.21,70.58,113347,0
+XES.US,D,20230602,000000,72.04,75.17,71.73,74.59,241571,0
+XES.US,D,20230605,000000,75.43,75.43,72.39,73.06,86096,0
+XES.US,D,20230606,000000,71.91,74.51,71.77,73.75,89975,0
+XES.US,D,20230607,000000,74.3,76.54,74.29,76.14,82124,0
+XES.US,D,20230608,000000,76.07,77.23,75.33,76.34,71833,0
+XES.US,D,20230609,000000,76.17,76.78,75.12,75.55,60409,0
+XES.US,D,20230612,000000,74.03,74.81,72.96,73.07,93534,0
+XES.US,D,20230613,000000,74.41,76.8,74.34,74.72,91880,0
+XES.US,D,20230614,000000,75.48,75.56,73.3,74.12,63594,0
+XES.US,D,20230615,000000,74.02,76.21,74.02,75.74,76784,0
+XES.US,D,20230616,000000,75.98,76.25,74.51,74.63,87934,0
+XES.US,D,20230620,000000,73.84,73.84,72.34,73.64,51061,0
+XES.US,D,20230621,000000,73.18,75.56,73.09,74.7,86942,0
+XES.US,D,20230622,000000,73.52,73.66,72.57,73.33,62984,0
+XES.US,D,20230623,000000,71.87,72.55,71.11,72.31,77815,0
+XES.US,D,20230626,000000,72.24,74.8,72.24,74.09,69880,0
+XES.US,D,20230627,000000,74.1,75.44,73.55,74.94,55767,0
+XES.US,D,20230628,000000,74.61,75.12,73.315,74.8,98333,0
+XES.US,D,20230629,000000,75.03,76.529,75.03,76.47,96938,0
+XES.US,D,20230630,000000,77.12,78.88,76.82,78.17,117461,0
+XES.US,D,20230703,000000,78.29,79.41,78.23,79.01,108246,0
+XES.US,D,20230705,000000,79.69,79.69,78.5,78.97,193115,0
+XES.US,D,20230706,000000,78.17,78.97,76.25,78.15,68990,0
+XES.US,D,20230707,000000,77.84,84.12,77.84,83.6,147164,0
+XES.US,D,20230710,000000,83.33,84.7,83.08,84.53,78716,0
+XES.US,D,20230711,000000,84.84,87.29,84.53,87,87189,0
+XES.US,D,20230712,000000,88.13,88.3,87.05,87.6,118467,0
+XES.US,D,20230713,000000,87.67,88.81,87.2975,88.27,84414,0
+XES.US,D,20230714,000000,87.93,87.93,86.35,86.68,80068,0
+XES.US,D,20230717,000000,85.88,88.25,85.8731,87.77,72413,0
+XES.US,D,20230718,000000,88.05,91.07,88.05,90.22,147998,0
+XES.US,D,20230719,000000,89.91,91.0588,89.51,90.21,138004,0
+XES.US,D,20230720,000000,90.44,90.683,88.72,89.48,45730,0
+XES.US,D,20230721,000000,89.37,89.765,88.49,89.64,54720,0
+XES.US,D,20230724,000000,89.76,92.19,89.76,91.74,158848,0
+XES.US,D,20230725,000000,91.62,92.9396,91,92.37,86380,0
+XES.US,D,20230726,000000,91.81,93,91,92.61,76553,0
+XES.US,D,20230727,000000,92.87,93.37,90.708,91.04,80717,0
+XES.US,D,20230728,000000,91.43,92.6,90.72,92.49,140029,0
+XES.US,D,20230731,000000,93.28,94.7,93.28,94.37,111756,0
+XES.US,D,20230801,000000,93.68,94.06,92.35,94.06,165546,0
+XES.US,D,20230802,000000,93.23,93.52,91.5801,93.02,141286,0
+XES.US,D,20230803,000000,92.9,95.04,92.9,94.23,199813,0
+XES.US,D,20230804,000000,94.45,95.11,93.68,93.9,101299,0
+XES.US,D,20230807,000000,94.18,94.29,92.16,92.93,102941,0
+XES.US,D,20230808,000000,90.73,93.45,89.86,93.45,75468,0
+XES.US,D,20230809,000000,94.12,96.38,94.12,94.45,135520,0
+XES.US,D,20230810,000000,94.48,95.52,93.07,93.78,241085,0
+XES.US,D,20230811,000000,93.73,95.29,93.73,94.64,102337,0
+XES.US,D,20230814,000000,94.11,94.11,92.94,93.53,93783,0
+XES.US,D,20230815,000000,92.7,92.7,91.4163,91.87,75574,0
+XES.US,D,20230816,000000,91.68,93.27,91.37,91.48,119186,0
+XES.US,D,20230817,000000,92.86,93.17,90.9,91.01,88776,0
+XES.US,D,20230818,000000,89.97,92.63,89.7,92.38,76618,0
+XES.US,D,20230821,000000,92.98,93.48,90.77,91.72,47154,0
+XES.US,D,20230822,000000,91.7,91.82,90.51,90.69,60226,0
+XES.US,D,20230823,000000,89.52,91.8455,88.725,91.39,140504,0
+XES.US,D,20230824,000000,90.51,91.71,90.12,90.12,115431,0
+XES.US,D,20230825,000000,90.98,91.01,89.43,90.24,45745,0
+XES.US,D,20230828,000000,90.47,92.29,90.45,91.38,74532,0
+XES.US,D,20230829,000000,91.34,92.75,90.78,92.15,61162,0
+XES.US,D,20230830,000000,92.42,93.64,92.23,92.84,55957,0
+XES.US,D,20230831,000000,93.37,93.37,91.96,93,100806,0
+XES.US,D,20230901,000000,94.51,96.76,94.47,96.04,131727,0
+XES.US,D,20230905,000000,97.18,98.84,96.7,96.7,171793,0
+XES.US,D,20230906,000000,96.49,97.9391,95.85,96.99,200007,0
+XES.US,D,20230907,000000,96.66,97.36,95.78,96.57,70180,0
+XES.US,D,20230908,000000,96.68,98.12,96.54,97.26,67189,0
+XES.US,D,20230911,000000,98.13,98.48,97.21,97.55,159781,0
+XES.US,D,20230912,000000,98.32,100.81,98.32,99.83,125863,0
+XES.US,D,20230913,000000,100,100.27,97.34,97.67,227743,0
+XES.US,D,20230914,000000,99.14,99.79,98.8949,99.27,187321,0
+XES.US,D,20230915,000000,99.08,99.6,97.89,98.5,206091,0
+XES.US,D,20230918,000000,98.75,99.55,98.15,98.65,106001,0
+XES.US,D,20230919,000000,99.61,100,96.08,96.31,199447,0
+XES.US,D,20230920,000000,96,97.95,95.91,95.98,109153,0
+XES.US,D,20230921,000000,96.15,96.15,94.11,94.14,86680,0
+XES.US,D,20230922,000000,95.04,95.82,94.67,94.93,138478,0
+XES.US,D,20230925,000000,94.64,96.75,94.33,96.41,149397,0
+XES.US,D,20230926,000000,95.39,96.49,95.2,95.59,184530,0
+XES.US,D,20230927,000000,97.05,99.71,96.79,99.21,137112,0
+XES.US,D,20230928,000000,99.02,99.34,97.561,98.27,190158,0
+XES.US,D,20230929,000000,98.61,98.61,95.29,95.78,343198,0
+XES.US,D,20231002,000000,95.9,95.9,91.89,92.57,394204,0
+XES.US,D,20231003,000000,92.02,93,91.58,92.83,190353,0
+XES.US,D,20231004,000000,91.79,91.79,87.85,88.32,414916,0
+XES.US,D,20231005,000000,87.32,89.15,87.0408,87.65,260135,0
+XES.US,D,20231006,000000,87.79,89.8242,86.93,88.91,107170,0
+XES.US,D,20231009,000000,91.34,93.31,91.33,92.79,130636,0
+XES.US,D,20231010,000000,93.03,93.53,92.4,93.04,138626,0
+XES.US,D,20231011,000000,92.57,93.76,91.59,93.72,91124,0
+XES.US,D,20231012,000000,94.86,94.9165,91.73,92.64,115379,0
+XES.US,D,20231013,000000,94.43,95,93.3,94.31,75159,0
+XES.US,D,20231016,000000,94.8,94.8,93,93.71,80355,0
+XES.US,D,20231017,000000,93.24,96.07,93.24,95.59,65207,0
+XES.US,D,20231018,000000,96.07,96.7369,94.83,95.24,74595,0
+XES.US,D,20231019,000000,94.4,96.1014,93.14,94.96,50368,0
+XES.US,D,20231020,000000,94.86,95,91.4754,92.98,65413,0
+XES.US,D,20231023,000000,92.1,92.91,91.2,92.02,132810,0
+XES.US,D,20231024,000000,92.28,92.63,91.22,91.65,77193,0
+XES.US,D,20231025,000000,91.19,91.23,89.34,90.18,65277,0
+XES.US,D,20231026,000000,89.35,89.38,86.98,88.22,128669,0
+XES.US,D,20231027,000000,88.66,88.95,86.95,88.29,80873,0
+XES.US,D,20231030,000000,88.6,89.64,86.6,87.79,236592,0
+XES.US,D,20231031,000000,87.61,88.18,86.28,87.46,112344,0
+XES.US,D,20231101,000000,87.89,89.27,87.1275,87.88,226163,0
+XES.US,D,20231102,000000,88.48,90.59,88.48,90.48,217735,0
+XES.US,D,20231103,000000,90.82,91.7,89.8,90.13,138193,0
+XES.US,D,20231106,000000,90.77,91,87.89,88.17,162764,0
+XES.US,D,20231107,000000,86.64,86.64,83.58,83.74,235926,0
+XES.US,D,20231108,000000,83.11,84.545,82.93,83.55,136859,0
+XES.US,D,20231109,000000,84.44,85.26,83.55,83.55,87207,0
+XES.US,D,20231110,000000,84.64,85.21,83.98,84.64,60955,0
+XES.US,D,20231113,000000,84.53,85.75,84.13,85.32,48881,0
+XES.US,D,20231114,000000,86.52,87.37,85.75,87.25,119632,0
+XES.US,D,20231115,000000,86.8,88.2,85.561,85.65,73435,0
+XES.US,D,20231116,000000,84.51,85.18,81.09,82.26,184237,0
+XES.US,D,20231117,000000,83.16,84.78,83.16,84.48,131988,0
+XES.US,D,20231120,000000,85.29,85.74,84.44,84.5,96571,0
+XES.US,D,20231121,000000,83.92,84.49,83.33,83.76,73671,0
+XES.US,D,20231122,000000,82,83.73,81.0536,83.54,102486,0
+XES.US,D,20231124,000000,83.42,85.15,83.42,84.48,33189,0
+XES.US,D,20231127,000000,84.06,84.17,83.04,83.64,38645,0
+XES.US,D,20231128,000000,83.99,84.27,82.97,83.28,38957,0
+XES.US,D,20231129,000000,83.99,84.15,82.73,83.14,73555,0
+XES.US,D,20231130,000000,83.98,86.05,82.59,83.53,489929,0
+XES.US,D,20231201,000000,83.25,85.5499,82.6531,84.37,281147,0
+XES.US,D,20231204,000000,83.66,84.28,82.67,83.9,151503,0
+XES.US,D,20231205,000000,83.8,83.85,81.8619,81.96,113144,0
+XES.US,D,20231206,000000,81.5,82.25,78.67,78.75,117481,0
+XES.US,D,20231207,000000,79.17,79.59,78.06,78.64,90572,0
+XES.US,D,20231208,000000,79.25,80.7,79.25,79.92,66364,0
+XES.US,D,20231211,000000,79.83,80.84,79.195,79.65,69330,0
+XES.US,D,20231212,000000,78.59,78.93,77.59,78.42,72428,0
+XES.US,D,20231213,000000,78.64,80.7,78.15,80.61,136813,0
+XES.US,D,20231214,000000,82.15,84.13,82.15,83.94,145069,0
+XES.US,D,20231215,000000,83.97,84.06,82.32,83.19,112820,0
+XES.US,D,20231218,000000,84.59,85.64,83.71,83.78,113495,0
+XES.US,D,20231219,000000,84.42,85.6,84.31,85.6,117657,0
+XES.US,D,20231220,000000,85.84,86.86,84.42,84.49,186290,0
+XES.US,D,20231221,000000,84.58,85.37,84.3,85.33,189508,0
+XES.US,D,20231222,000000,86.11,86.5,84.8,85.24,81788,0
+XES.US,D,20231226,000000,86.44,87.83,86.06,87.58,48861,0
+XES.US,D,20231227,000000,87.38,87.77,86.76,86.88,62583,0
+XES.US,D,20231228,000000,86.33,86.45,85.23,85.3,83049,0
+XES.US,D,20231229,000000,85.34,85.34,84.36,84.51,102470,0
+XES.US,D,20240102,000000,84.82,86,83.15,83.45,62991,0
+XES.US,D,20240103,000000,83.18,84.89,82.88,83.59,81129,0
+XES.US,D,20240104,000000,83.93,84.51,81.47,81.57,91755,0
+XES.US,D,20240105,000000,82.13,83.23,81.8888,83.16,65311,0
+XES.US,D,20240108,000000,81.25,81.26,79.21,81.17,72747,0
+XES.US,D,20240109,000000,81.1,81.1,78.775,79.15,66614,0
+XES.US,D,20240110,000000,79.26,79.26,77.54,77.92,63839,0
+XES.US,D,20240111,000000,78.48,78.48,77.06,78.22,93342,0
+XES.US,D,20240112,000000,79.86,80.3129,78.31,79.31,211103,0
+XES.US,D,20240116,000000,78.76,79.03,77.41,77.58,56347,0
+XES.US,D,20240117,000000,76.63,77.95,76.08,77.41,77076,0
+XES.US,D,20240118,000000,77.68,78.89,77.22,78.63,296046,0
+XES.US,D,20240119,000000,78.92,79.21,77.987,78.86,172854,0
+XES.US,D,20240122,000000,79,80.73,78.75,80.29,94098,0
+XES.US,D,20240123,000000,80.25,81.8,80.25,80.68,82625,0
+XES.US,D,20240124,000000,81.53,82.86,80.75,82.7,157269,0
+XES.US,D,20240125,000000,83.69,84.25,82.0501,83.83,252167,0
+XES.US,D,20240126,000000,83.62,85.3,83.41,84.49,92981,0
+XES.US,D,20240129,000000,84.23,84.82,83.07,84.82,62110,0
+XES.US,D,20240130,000000,82.44,84.42,81,83.85,241782,0
+XES.US,D,20240131,000000,83.81,84.17,81.4801,81.59,183257,0
+XES.US,D,20240201,000000,82.12,82.88,80.38,81.2,318191,0
+XES.US,D,20240202,000000,80.69,80.74,78.62,78.62,263133,0
+XES.US,D,20240205,000000,78.24,78.2999,76.65,77.64,499807,0
+XES.US,D,20240206,000000,78.26,79.82,78.19,79.39,224437,0
+XES.US,D,20240207,000000,79.76,80.15,78.56,79.15,177695,0
+XES.US,D,20240208,000000,79.46,80.87,79.35,80.56,121781,0
+XES.US,D,20240209,000000,80.43,80.7,79.56,80.17,190345,0
+XES.US,D,20240212,000000,80.24,81.79,80.24,81.33,187075,0
+XES.US,D,20240213,000000,80.41,80.71,78.685,79.71,121227,0
+XES.US,D,20240214,000000,80.33,81.015,79.46,79.93,123968,0
+XES.US,D,20240215,000000,80.46,83.47,80.46,83.14,252500,0
+XES.US,D,20240216,000000,83.06,83.9,81.97,83.17,139484,0
+XES.US,D,20240220,000000,82.83,83.13,81.76,82.4,140853,0
+XES.US,D,20240221,000000,82.42,84.49,82.42,83.38,145283,0
+XES.US,D,20240222,000000,83.36,84.62,83,84.41,131153,0
+XES.US,D,20240223,000000,83.19,83.99,82.01,83.51,88557,0
+XES.US,D,20240226,000000,83.06,83.89,82.71,83.27,46545,0
+XES.US,D,20240227,000000,83.67,83.95,83.1,83.41,65167,0
+XES.US,D,20240228,000000,83.32,83.93,82.2043,82.34,100918,0
+XES.US,D,20240229,000000,83.32,84.47,81.5463,81.93,73170,0
+XES.US,D,20240301,000000,83.2,85.6,83.2,85.03,178198,0
+XES.US,D,20240304,000000,85.29,85.29,83.834,83.93,102623,0
+XES.US,D,20240305,000000,83.6,84.91,83.6,83.93,51244,0
+XES.US,D,20240306,000000,84.99,85.46,83.68,83.95,210823,0
+XES.US,D,20240307,000000,84.27,86.13,84.27,85.85,125562,0
+XES.US,D,20240308,000000,86.01,86.8,84.76,85.58,77173,0
+XES.US,D,20240311,000000,85.19,86.8,84.759,86.68,106615,0
+XES.US,D,20240312,000000,86.78,86.78,85.56,86.67,68714,0
+XES.US,D,20240313,000000,87.43,88.84,86.85,88.02,191340,0
+XES.US,D,20240314,000000,88.41,89.24,87.65,88.81,217782,0
+XES.US,D,20240315,000000,88.35,90.18,88.35,89.53,117228,0
+XES.US,D,20240318,000000,89.88,89.88,88.64,89.36,140594,0
+XES.US,D,20240319,000000,89.34,91.5,89.34,91.43,62470,0
+XES.US,D,20240320,000000,90.45,92.15,90.13,91.47,64615,0
+XES.US,D,20240321,000000,91.86,92.53,91.47,92.33,39904,0
+XES.US,D,20240322,000000,92.4,93,91.43,91.6,31159,0
+XES.US,D,20240325,000000,91.86,93.23,91.86,92.55,47407,0
+XES.US,D,20240326,000000,93.05,93.09,91.27,91.38,62948,0
+XES.US,D,20240327,000000,91.29,92.75,91.29,92.75,118119,0
+XES.US,D,20240328,000000,93.31,93.85,93.09,93.09,37852,0
+XES.US,D,20240401,000000,93.63,94.07,92.27,93.45,68154,0
+XES.US,D,20240402,000000,94.47,95.53,93.575,95.53,96491,0
+XES.US,D,20240403,000000,95.9,97.79,95.9,97.47,126370,0
+XES.US,D,20240404,000000,97.47,97.88,96.1,96.33,59316,0
+XES.US,D,20240405,000000,96.54,98.25,96.2,97.75,44415,0
+XES.US,D,20240408,000000,98.15,98.86,96.72,96.72,36026,0
+XES.US,D,20240409,000000,97.12,97.25,95.75,96.19,27943,0
+XES.US,D,20240410,000000,95.17,96.91,94.89,96.83,55581,0
+XES.US,D,20240411,000000,97.01,97.01,94.945,95.83,141634,0
+XES.US,D,20240412,000000,96.81,97.1264,93.24,93.9,183458,0
+XES.US,D,20240415,000000,94.23,94.86,91.98,92.12,89634,0
+XES.US,D,20240416,000000,91.68,91.76,89.9311,90.75,99045,0
+XES.US,D,20240417,000000,90.78,91.78,89.41,89.49,87328,0
+XES.US,D,20240418,000000,90.19,91.09,89.38,89.55,23528,0
+XES.US,D,20240419,000000,88.91,90.87,88.71,90.53,98033,0
+XES.US,D,20240422,000000,90.22,91.51,88.8,90.59,96154,0
+XES.US,D,20240423,000000,90.24,92.46,89.84,92.41,86483,0
+XES.US,D,20240424,000000,92.12,92.36,90.775,91.69,57927,0
+XES.US,D,20240425,000000,91.04,92.25,90.34,91.88,280056,0
+XES.US,D,20240426,000000,92.27,93.08,91.7,92.66,37779,0
+XES.US,D,20240429,000000,92.9,93.06,91.98,92.765,31696,0
+XES.US,D,20240430,000000,92,92,88.52,88.52,40842,0
+XES.US,D,20240501,000000,88.38,89.17,86.86,87.34,103055,0
+XES.US,D,20240502,000000,88.13,89.2,88.07,88.58,45375,0
+XES.US,D,20240503,000000,89.51,90.33,88.98,90.26,50729,0
+XES.US,D,20240506,000000,91.06,92.66,91.06,91.51,43996,0
+XES.US,D,20240507,000000,91.5,92.74,91.37,91.94,17952,0
+XES.US,D,20240508,000000,91.28,92.51,91.17,91.99,41906,0
+XES.US,D,20240509,000000,92.21,93.5,92.21,93.44,57628,0
+XES.US,D,20240510,000000,93.92,94.49,91.82,92.1,19527,0
+XES.US,D,20240513,000000,92.6,93.3,92.11,92.43,108490,0
+XES.US,D,20240514,000000,92.29,94.04,92.29,93.81,242460,0
+XES.US,D,20240515,000000,94.3,94.3,91.8401,93.9,69132,0
+XES.US,D,20240516,000000,93.62,94.04,93.43,93.84,21278,0
+XES.US,D,20240517,000000,94.19,94.8,93.71,94.59,109635,0
+XES.US,D,20240520,000000,94.78,96.26,94.78,95.81,49900,0
+XES.US,D,20240521,000000,95.27,96.709,95.27,95.8,158369,0
+XES.US,D,20240522,000000,95.47,95.47,91.73,92.24,144610,0
+XES.US,D,20240523,000000,92.88,93.36,91.05,91.13,70183,0
+XES.US,D,20240524,000000,91.74,92.24,91.13,91.47,29378,0
+XES.US,D,20240528,000000,92.55,94.0653,92.25,93.6,24745,0
+XES.US,D,20240529,000000,93.06,93.06,91.28,91.31,22995,0
+XES.US,D,20240530,000000,91.21,92.25,91.21,91.67,27498,0
+XES.US,D,20240531,000000,92.03,93.87,91.83,93.74,36011,0
+XES.US,D,20240603,000000,93.85,93.85,88.21,88.72,132444,0
+XES.US,D,20240604,000000,87.87,87.87,85.84,86.13,187089,0
+XES.US,D,20240605,000000,86.81,86.9367,86.21,86.6,229954,0
+XES.US,D,20240606,000000,86.69,86.94,86.021,86.79,428249,0
+XES.US,D,20240607,000000,86.36,87.36,86.13,86.81,52611,0
+XES.US,D,20240610,000000,87.85,90.74,87.85,90.22,39097,0
+XES.US,D,20240611,000000,89.48,89.86,88.3,89.56,31991,0
+XES.US,D,20240612,000000,91.22,91.67,90.43,90.43,47301,0
+XES.US,D,20240613,000000,90.11,90.22,87.52,88.08,17866,0
+XES.US,D,20240614,000000,88.17,88.17,85.04,85.34,25813,0
+XES.US,D,20240617,000000,85.27,86.79,85.27,86.53,20749,0
+XES.US,D,20240618,000000,86.28,87.84,86.28,86.73,20838,0
+XES.US,D,20240620,000000,87.09,87.98,86.99,87.49,50384,0
+XES.US,D,20240621,000000,87.54,87.67,86.77,87.59,79881,0
+XES.US,D,20240624,000000,87.695,90.1,87.695,89.54,36717,0
+XES.US,D,20240625,000000,89.26,89.83,88.76,89.73,45437,0
+XES.US,D,20240626,000000,89.41,89.41,88.61,89.09,14936,0
+XES.US,D,20240627,000000,89.72,90.3,89.25,90.04,41865,0
+XES.US,D,20240628,000000,90.64,91.3,90.5401,90.85,45759,0
+XES.US,D,20240701,000000,91.49,91.49,89.32,89.38,82355,0
+XES.US,D,20240702,000000,89.82,90.62,89.35,89.85,33331,0
+XES.US,D,20240703,000000,90.08,91.36,90.07,90.64,16002,0
+XES.US,D,20240705,000000,90.43,90.7,88.5,89.06,49118,0
+XES.US,D,20240708,000000,88.58,89.3,88.51,88.92,16764,0
+XES.US,D,20240709,000000,88.49,88.755,87.58,87.76,33123,0
+XES.US,D,20240710,000000,87.92,89.07,87.44,89.07,25513,0
+XES.US,D,20240711,000000,89.5,91.76,89.11,91.53,31460,0
+XES.US,D,20240712,000000,92.25,92.6,91.79,92.24,30159,0
+XES.US,D,20240715,000000,92.86,96.76,92.56,95.9,77915,0
+XES.US,D,20240716,000000,95.4,97.935,94.9,97.69,76953,0
+XES.US,D,20240717,000000,97.62,98.98,96.97,97.1,61955,0
+XES.US,D,20240718,000000,97.02,97.93,95.9,96.15,57585,0
+XES.US,D,20240719,000000,95.46,96.33,94.05,94.91,39588,0
+XES.US,D,20240722,000000,94.92,95.44,93.94,95.08,23252,0
+XES.US,D,20240723,000000,94.42,95.15,93.8157,94.84,28894,0
+XES.US,D,20240724,000000,94.43,95.25,92.75,92.82,24303,0
+XES.US,D,20240725,000000,92.54,96.99,92.54,96.21,41123,0
+XES.US,D,20240726,000000,97.06,98.1627,95.9,97.14,35298,0
+XES.US,D,20240729,000000,97.66,97.75,95.175,95.72,27871,0
+XES.US,D,20240730,000000,95.39,96.72,95.01,96.49,27776,0
+XES.US,D,20240731,000000,97.87,99.22,97.16,98.48,46341,0
+XES.US,D,20240801,000000,98.52,98.52,92.6869,94.07,130273,0
+XES.US,D,20240802,000000,91.6,91.6,87.7889,88.58,80346,0
+XES.US,D,20240805,000000,84.84,86.0208,83.25,84.83,110223,0
+XES.US,D,20240806,000000,85.06,86.39,84.67,85.18,122927,0
+XES.US,D,20240807,000000,87.07,87.64,84.55,84.69,59257,0
+XES.US,D,20240808,000000,85.42,87.03,85.16,86.83,21647,0
+XES.US,D,20240809,000000,86.84,86.8994,86,86.31,10223,0
+XES.US,D,20240812,000000,86.97,87.39,86.49,87.11,37234,0
+XES.US,D,20240813,000000,87.04,87.04,85.3701,85.91,34818,0
+XES.US,D,20240814,000000,86.26,86.54,85.39,85.53,20577,0
+XES.US,D,20240815,000000,87.12,88,86.7,87.51,30627,0
+XES.US,D,20240816,000000,86.89,87.9,86.89,87.59,15674,0
+XES.US,D,20240819,000000,87.81,88.79,87.67,87.95,32364,0
+XES.US,D,20240820,000000,88.11,88.11,84.83,84.83,63653,0
+XES.US,D,20240821,000000,85.6,86.2275,84.79,85.06,36849,0
+XES.US,D,20240822,000000,85.5,85.51,84.51,84.57,78962,0
+XES.US,D,20240823,000000,85.37,87.755,85.37,87.58,38797,0
+XES.US,D,20240826,000000,89.1,89.87,87.95,88.46,37830,0
+XES.US,D,20240827,000000,88.01,88.17,87.04,87.65,21105,0
+XES.US,D,20240828,000000,86.57,86.57,85.54,86.1,23004,0
+XES.US,D,20240829,000000,86.35,87.66,86.01,87.04,27441,0
+XES.US,D,20240830,000000,86.41,86.65,85.58,86.65,42340,0
+XES.US,D,20240903,000000,85,85,81.75,82.27,103790,0
+XES.US,D,20240904,000000,82.36,82.84,80.9,81.06,58614,0
+XES.US,D,20240905,000000,81.93,81.93,80.63,80.72,50684,0
+XES.US,D,20240906,000000,80.94,81.89,78.78,78.97,67576,0
+XES.US,D,20240909,000000,79.22,79.74,78.77,78.83,23823,0
+XES.US,D,20240910,000000,78.97,78.97,76.26,77.05,49805,0
+XES.US,D,20240911,000000,77.26,77.66,75.26,77.2,39924,0
+XES.US,D,20240912,000000,77.98,78.9,77.03,77.88,33334,0
+XES.US,D,20240913,000000,78.5,79.61,77.68,78.15,65154,0
+XES.US,D,20240916,000000,79.01,80.36,78.847,80.27,45055,0
+XES.US,D,20240917,000000,80.65,83.05,80.65,83.01,70865,0
+XES.US,D,20240918,000000,82.85,84.18,81.95,82.1,73446,0
+XES.US,D,20240919,000000,84.75,84.98,83.32,84.21,47140,0
+XES.US,D,20240920,000000,84.2,85.13,83.35,84.45,24859,0
+XES.US,D,20240923,000000,84.27,85.71,83.93,84.81,42932,0
+XES.US,D,20240924,000000,85.98,86.39,84.6,84.69,45661,0
+XES.US,D,20240925,000000,84.31,84.31,81.5551,81.7245,38379,0
+XES.US,D,20240926,000000,80.18,80.53,78.12,78.63,176101,0
+XES.US,D,20240927,000000,79.17,80.72,79.17,80.5,35102,0
+XES.US,D,20240930,000000,79.615,81.7238,79.61,80.77,46425,0
+XES.US,D,20241001,000000,80.42,83.45,80.33,82.84,104761,0
+XES.US,D,20241002,000000,83.83,84.31,82.3,83.1376,45647,0
+XES.US,D,20241003,000000,83.21,85.13,82.62,84.9,59178,0
+XES.US,D,20241004,000000,85.91,86.67,85.24,86.11,39682,0
+XES.US,D,20241007,000000,86.41,86.9181,85.8,86.3,52644,0
+XES.US,D,20241008,000000,84.97,84.97,83,83.6,41818,0
+XES.US,D,20241009,000000,83.08,84.04,82.67,83.19,30342,0
+XES.US,D,20241010,000000,83.26,84.28,82.638,83.77,15512,0
+XES.US,D,20241011,000000,83.32,84.95,83.32,84.66,25420,0
+XES.US,D,20241014,000000,83.72,83.825,83.23,83.76,21814,0
+XES.US,D,20241015,000000,81.59,81.92,80.44,80.7,21390,0
+XES.US,D,20241016,000000,81.28,82.24,81.28,81.91,15144,0
+XES.US,D,20241017,000000,81.67,81.67,80.04,81.45,21811,0
+XES.US,D,20241018,000000,80.94,80.94,79.415,79.57,30114,0
+XES.US,D,20241021,000000,80.02,80.18,78.925,79.5,67106,0
+XES.US,D,20241022,000000,79.87,79.87,78.71,78.71,17758,0
+XES.US,D,20241023,000000,78.48,78.71,77.3475,77.67,25241,0
+XES.US,D,20241024,000000,78.27,78.27,76.33,77.79,21631,0
+XES.US,D,20241025,000000,78.76,79.27,78.37,78.93,41526,0
+XES.US,D,20241028,000000,76.54,77.93,76.31,77.82,34395,0
+XES.US,D,20241029,000000,77.71,78.15,76.54,76.9,57051,0
+XES.US,D,20241030,000000,77.31,78.44,77.02,77.07,37808,0
+XES.US,D,20241031,000000,77.95,78.26,77.04,77.44,48466,0
+XES.US,D,20241101,000000,78.24,78.24,76.11,76.26,30824,0
+XES.US,D,20241104,000000,76.66,78.42,76.66,77.89,52464,0
+XES.US,D,20241105,000000,78.08,79.16,78.08,79.16,24925,0
+XES.US,D,20241106,000000,82.46,86.8,82.46,86.2,128606,0
+XES.US,D,20241107,000000,85.97,85.97,84.43,84.96,47257,0
+XES.US,D,20241108,000000,84.19,84.22,83.22,83.8,50645,0
+XES.US,D,20241111,000000,83.79,86.07,83.5,85.94,62079,0
+XES.US,D,20241112,000000,85.675,86.58,84.829,85.01,36950,0
+XES.US,D,20241113,000000,84.82,85.12,83.44,83.61,35332,0
+XES.US,D,20241114,000000,84.11,84.26,82.1701,82.98,28539,0
+XES.US,D,20241115,000000,83.44,84.05,80.991,81.42,82191,0
+XES.US,D,20241118,000000,82.455,83.2702,82.0879,82.77,37727,0
+XES.US,D,20241119,000000,81.585,82.9104,81.585,82.29,22029,0
+XES.US,D,20241120,000000,83.07,83.335,82.35,83.28,121105,0
+XES.US,D,20241121,000000,84.11,86.27,84.0007,85.79,63943,0
+XES.US,D,20241122,000000,86.23,88.1,86.23,87.2,116630,0
+XES.US,D,20241125,000000,88.2,88.29,85.691,86.05,50139,0
+XES.US,D,20241126,000000,84.95,86.18,84.42,84.93,55177,0
+XES.US,D,20241127,000000,85.1,86.4,85.05,85.13,47201,0
+XES.US,D,20241129,000000,85.62,86.05,85.32,85.78,20263,0
+XES.US,D,20241202,000000,85.885,85.94,84.77,85.82,48656,0
+XES.US,D,20241203,000000,86.3,86.3,85.23,85.97,27460,0
+XES.US,D,20241204,000000,85.8,86.18,83.34,84.21,45998,0
+XES.US,D,20241205,000000,84.87,85.23,83.785,83.8,27792,0
+XES.US,D,20241206,000000,83.05,83.89,80.09,80.09,44551,0
+XES.US,D,20241209,000000,81.11,82.1954,80.74,80.74,35723,0
+XES.US,D,20241210,000000,80.44,82.63,80.44,81.54,18200,0
+XES.US,D,20241211,000000,81.9398,83.7265,81.2775,83.15,31696,0
+XES.US,D,20241212,000000,82.6381,82.68,81.12,81.12,46346,0
+XES.US,D,20241213,000000,80.8639,81.45,80.26,80.26,26580,0
+XES.US,D,20241216,000000,79.48,80.64,79.27,79.28,23992,0
+XES.US,D,20241217,000000,78.203,78.75,77.4,78.44,34954,0
+XES.US,D,20241218,000000,79,79.68,74.97,75.51,110241,0
+XES.US,D,20241219,000000,76.82,77.18,74.68,74.78,42338,0
+XES.US,D,20241220,000000,74.615,75.87,74.42,75.03,39669,0
+XES.US,D,20241223,000000,74.648,75.42,74.41,75.34,35319,0
+XES.US,D,20241224,000000,74.59,76.1,74.3343,75.98,7214,0
+XES.US,D,20241226,000000,75.15,76.6214,74.92,76.54,32449,0
+XES.US,D,20241227,000000,76.19,77.08,75.73,76.19,42695,0
+XES.US,D,20241230,000000,76.4,78.2379,75.6579,77.62,92564,0
+XES.US,D,20241231,000000,78.02,79.63,78.02,78.92,42343,0
+XES.US,D,20250102,000000,80.42,81.74,80.054,81.03,46477,0
+XES.US,D,20250103,000000,81.32,81.814,80.5008,81.76,33072,0
+XES.US,D,20250106,000000,82.51,83.66,81.61,82,36812,0
+XES.US,D,20250107,000000,82.64,83.21,81.9553,82.86,40665,0
+XES.US,D,20250108,000000,81.77,82.34,80.96,81.49,66653,0
+XES.US,D,20250110,000000,83.31,83.6742,81.17,81.59,63769,0
+XES.US,D,20250113,000000,82,83.36,81.78,82.97,55015,0
+XES.US,D,20250114,000000,82.8,84.245,82.65,84.23,37398,0
+XES.US,D,20250115,000000,84.9412,86.9651,84.88,86.7,72746,0
+XES.US,D,20250116,000000,86.72,86.94,85.39,86.68,90027,0
+XES.US,D,20250117,000000,87.3814,88.41,87.02,87.47,57085,0
+XES.US,D,20250121,000000,88.18,88.62,86.501,87.51,59407,0
+XES.US,D,20250122,000000,86.52,87.15,85.24,85.24,45825,0
+XES.US,D,20250123,000000,85.9156,86.0993,85.11,85.43,23819,0
+XES.US,D,20250124,000000,85.51,85.81,84.6305,85.09,24135,0
+XES.US,D,20250127,000000,84,85.24,82.23,82.46,59038,0
+XES.US,D,20250128,000000,82.58,83.1,80.82,81.53,45317,0
+XES.US,D,20250129,000000,81.34,82.28,80.85,81.48,39732,0
+XES.US,D,20250130,000000,81.86,82.22,80.66,81.73,32390,0
+XES.US,D,20250131,000000,81.65,81.95,79.6818,79.97,45465,0
+XES.US,D,20250203,000000,79.15,80.1541,78.11,79.07,56099,0
+XES.US,D,20250204,000000,78.475,81.468,78.36,81.4,59467,0
+XES.US,D,20250205,000000,82.3225,82.3225,81.39,81.66,264517,0
+XES.US,D,20250206,000000,82.33,82.38,78.665,79.24,143209,0
+XES.US,D,20250207,000000,79.8,80.6,78.63,78.66,101081,0
+XES.US,D,20250210,000000,80.24,81.3058,79.79,80.97,67843,0
+XES.US,D,20250211,000000,80.94,82.08,80.94,81.34,39857,0
+XES.US,D,20250212,000000,80.55,80.7148,79.18,79.36,57500,0
+XES.US,D,20250213,000000,79.24,80.22,79.03,80.14,45168,0
+XES.US,D,20250214,000000,80.71,81.09,79.56,79.85,25166,0
+XES.US,D,20250218,000000,79.63,81.88,79.4,81.08,19527,0
+XES.US,D,20250219,000000,80.6,80.97,79.42,79.44,32374,0
+XES.US,D,20250220,000000,79.71,79.71,78.7059,79.45,21906,0
+XES.US,D,20250221,000000,79.52,79.59,76.6714,76.9,46219,0
+XES.US,D,20250224,000000,76.7,77.195,76.33,76.46,26132,0
+XES.US,D,20250225,000000,77.05,77.05,74.5,75.25,66226,0
+XES.US,D,20250226,000000,75.14,75.65,73.9399,74.28,56291,0
+XES.US,D,20250227,000000,74.71,75.7534,74.25,74.26,61196,0
+XES.US,D,20250228,000000,73.99,74.38,72.905,74.28,173240,0
+XES.US,D,20250303,000000,74.935,74.94,69.05,69.63,91065,0
+XES.US,D,20250304,000000,67.195,69.66,66.27,68.44,135576,0
+XES.US,D,20250305,000000,67.8,68.29,66.72,68.29,79398,0
+XES.US,D,20250306,000000,67.15,67.91,66.54,67.47,94143,0
+XES.US,D,20250307,000000,68.89,70.2,67.91,69.7,227502,0
+XES.US,D,20250310,000000,68.78,69.47,66.96,67.59,46610,0
+XES.US,D,20250311,000000,68.16,68.83,67.24,68.01,66999,0
+XES.US,D,20250312,000000,68.68,69.43,67.85,68.48,62547,0
+XES.US,D,20250313,000000,69.17,69.45,66.815,67.16,45301,0
+XES.US,D,20250314,000000,67.79,69.54,67.79,69.45,26218,0
+XES.US,D,20250317,000000,69.8,70.55,69.36,70.36,33930,0
+XES.US,D,20250318,000000,70.5416,70.73,69.6,70.56,26978,0
+XES.US,D,20250319,000000,71,72.4,70.6,71.82,55149,0
+XES.US,D,20250320,000000,70.94,72.11,70.94,71.94,24739,0
+XES.US,D,20250321,000000,71.15,71.29,70.75,71.06,12621,0
+XES.US,D,20250324,000000,71.5,72.47,71.32,72.42,20594,0
+XES.US,D,20250325,000000,72.79,73.2,72.31,72.75,14177,0
+XES.US,D,20250326,000000,73.32,74.39,72.66,72.97,21712,0
+XES.US,D,20250327,000000,72.39,73.0842,72.14,72.68,26027,0
+XES.US,D,20250328,000000,72.5,72.59,70.73,71.3397,42206,0
+XES.US,D,20250331,000000,70.36,71.645,69.67,71.36,40764,0
+XES.US,D,20250401,000000,71.1,72.64,70.89,72.4,46057,0
+XES.US,D,20250402,000000,71.36,72.95,71.3,72.9,11623,0
+XES.US,D,20250403,000000,68.12,68.38,63.3747,63.48,89377,0
+XES.US,D,20250404,000000,60.13,60.13,54.71,55.64,126882,0
+XES.US,D,20250407,000000,53.12,58.51,52.1804,55.68,156189,0
+XES.US,D,20250408,000000,58.43,58.48,51.92,52.84,207842,0
+XES.US,D,20250409,000000,51.57,61,51.19,60.05,162306,0
+XES.US,D,20250410,000000,56.54,57.55,53.46,54.74,87438,0
+XES.US,D,20250411,000000,54.32,56.71,53.62,56.59,169296,0
+XES.US,D,20250414,000000,57.7,58.11,55.9,56.63,84947,0
+XES.US,D,20250415,000000,56.96,57.4413,56.302,56.52,132479,0
+XES.US,D,20250416,000000,57.2,58.19,56.33,56.88,88638,0
+XES.US,D,20250417,000000,57.95,60.015,57.93,59.13,68485,0
+XES.US,D,20250421,000000,58.02,58.45,56.3,57.0141,32601,0
+XES.US,D,20250422,000000,57.07,58.04,56.45,57.41,63171,0
+XES.US,D,20250423,000000,58.81,59.72,56.56,57,40572,0
+XES.US,D,20250424,000000,57.4,59.07,57.4,58.98,39183,0
+XES.US,D,20250425,000000,57.7552,59.2918,57.51,59.15,28226,0
+XES.US,D,20250428,000000,59.365,59.78,58.61,59.1,30533,0
+XES.US,D,20250429,000000,59.75,59.88,58.63,59.35,37197,0
+XES.US,D,20250430,000000,57.66,58.17,56.74,57.24,42097,0
+XES.US,D,20250501,000000,57.5,59.8,57.5,59.43,89904,0
+XES.US,D,20250502,000000,60.32,61.1,59.65,61.08,47838,0
+XES.US,D,20250505,000000,59.705,60.35,59.21,59.21,17555,0
+XES.US,D,20250506,000000,60.385,60.48,59.17,59.27,25744,0
+XES.US,D,20250507,000000,59.17,59.6,58.18,58.45,33901,0
+XES.US,D,20250508,000000,59.21,61.04,59.21,60.45,56308,0
+XES.US,D,20250509,000000,61.34,61.53,60.8,61.19,29821,0
+XES.US,D,20250512,000000,65.3,65.84,63.33,63.8,106899,0
+XES.US,D,20250513,000000,63.9856,64.49,63.85,63.94,27359,0
+XES.US,D,20250514,000000,63.33,64.38,63.33,63.99,38344,0
+XES.US,D,20250515,000000,62.94,63.04,61.7874,63.04,24897,0
+XES.US,D,20250516,000000,62.89,63.11,62.02,62.72,34084,0
+XES.US,D,20250519,000000,61.69,61.84,61.08,61.67,56438,0
+XES.US,D,20250520,000000,61.65,61.81,61.12,61.29,13414,0
+XES.US,D,20250521,000000,60.855,60.88,59.25,59.25,26307,0
+XES.US,D,20250522,000000,58.72,59.82,57.78,59.67,45080,0
+XES.US,D,20250523,000000,58.63,60.07,58.36,59.9,54612,0
+XES.US,D,20250527,000000,60.01,61.31,59.8662,61.26,19376,0
+XES.US,D,20250528,000000,62.265,62.265,60.66,60.9,27926,0
+XES.US,D,20250529,000000,61.33,61.46,60.77,61.36,23296,0
+XES.US,D,20250530,000000,60.42,61.04,59.59,59.96,44155,0
+XES.US,D,20250602,000000,61.295,61.74,60.17,60.97,52513,0
+XES.US,D,20250603,000000,61.16,64.1,60.43,63.59,67281,0
+XES.US,D,20250604,000000,63.4201,64.28,62.27,62.61,68697,0
+XES.US,D,20250605,000000,62.89,63.34,62.22,62.71,69425,0
+XES.US,D,20250606,000000,64.485,64.96,63.71,64.59,44984,0
+XES.US,D,20250609,000000,64.81,66.19,64.81,65.4,79503,0
+XES.US,D,20250610,000000,66.07,68.005,66.05,66.95,88544,0
+XES.US,D,20250611,000000,67.69,68.375,66.61,68.05,66778,0
+XES.US,D,20250612,000000,67.64,68.0399,66.54,68.02,73874,0
+XES.US,D,20250613,000000,69.74,69.74,68.02,68.95,94497,0
+XES.US,D,20250616,000000,68.27,69.13,67.63,68.55,66116,0
+XES.US,D,20250617,000000,69.03,69.97,68.55,69.04,43457,0
+XES.US,D,20250618,000000,69.06,69.6005,68.24,68.25,59356,0
+XES.US,D,20250620,000000,68.54,68.54,67.42,67.51,19428,0
+XES.US,D,20250623,000000,67.74,67.855,63.93,64.15,53458,0
+XES.US,D,20250624,000000,63.38,64.58,63.38,64.04,67465,0
+XES.US,D,20250625,000000,63.61,64.09,62.675,62.88,31528,0
+XES.US,D,20250626,000000,63.19,64.18,63.04,64.12,30346,0
+XES.US,D,20250627,000000,64.385,64.63,63.3,63.68,37510,0
+XES.US,D,20250630,000000,63.84,64.08,63.44,63.44,46489,0
+XES.US,D,20250701,000000,63.35,66.4358,62.71,65.21,80114,0
+XES.US,D,20250702,000000,65.48,66.99,64.51,66.87,71386,0
+XES.US,D,20250703,000000,66.96,66.96,66.3712,66.54,43245,0
+XES.US,D,20250707,000000,66.03,67.0599,64.55,65.39,33531,0
+XES.US,D,20250708,000000,65.635,69.16,65.47,68.84,90651,0
+XES.US,D,20250709,000000,68.87,69.23,67.89,68.12,34931,0
+XES.US,D,20250710,000000,67.69,68.84,66.9723,68.7,30468,0
+XES.US,D,20250711,000000,68.08,69.41298,68.08,68.88,41255,0
+XES.US,D,20250714,000000,67.695,68.4,66.57,66.91,158868,0
+XES.US,D,20250715,000000,67.07,67.09,64.66,64.7,191186,0
+XES.US,D,20250716,000000,64.795,64.895,63.21,63.43,72496,0
+XES.US,D,20250717,000000,63.47,64.7,63.47,64.64,73276,0
+XES.US,D,20250718,000000,65.32,65.48,63.72,64.18,43557,0
+XES.US,D,20250721,000000,64.8,64.8,63.57,63.72,83171,0
+XES.US,D,20250722,000000,63.575,65.25,63.55,65.01,42426,0
+XES.US,D,20250723,000000,66,68.87,65.78,68.54,100264,0
+XES.US,D,20250724,000000,68.54,69.98,68.31,69.21,62069,0
+XES.US,D,20250725,000000,69.45,69.45,68.48,68.48,19936,0
+XES.US,D,20250728,000000,69.43,70.17,69.13,69.8,72793,0
+XES.US,D,20250729,000000,69,70.01,68.61,69.76,83579,0
+XES.US,D,20250730,000000,68.77,69.42,67.08,67.9,50438,0
+XES.US,D,20250731,000000,67.5,68.22,66.49,66.76,56921,0
+XES.US,D,20250801,000000,65.4,65.91,63.21,63.86,66964,0
+XES.US,D,20250804,000000,64.13,64.51,63.5462,64.33,24040,0
+XES.US,D,20250805,000000,65.4,66.52,64.36,66.28,39210,0
+XES.US,D,20250806,000000,66.61,67.64,65.56,65.7,43016,0
+XES.US,D,20250807,000000,67.62,67.7756,64.65,64.8,62758,0
+XES.US,D,20250808,000000,65.01,65.6,64.65,65.35,36205,0
+XES.US,D,20250811,000000,65.965,66.14,64.21,64.43,40725,0
+XES.US,D,20250812,000000,64.99,66.2,64.86,65.91,43971,0
+XES.US,D,20250813,000000,65.75,66.5,65.23,66.47,52232,0
+XES.US,D,20250814,000000,65.66,66.15,64.79,66.15,29733,0
+XES.US,D,20250815,000000,66.03,66.03,65.25,65.32,30462,0
+XES.US,D,20250818,000000,64.945,66.5,64.8375,65.98,37917,0
+XES.US,D,20250819,000000,66.145,66.49,64.7,65.29,30724,0
+XES.US,D,20250820,000000,65.71,65.71,64.42,65.28,31322,0
+XES.US,D,20250821,000000,65.7,66.43,64.95,66.13,32087,0
+XES.US,D,20250822,000000,66.69,69.9,66.47,69.45,81417,0
+XES.US,D,20250825,000000,69.23,69.435,68.98,69.09,63194,0
+XES.US,D,20250826,000000,68.84,69.25,68.32,68.51,38389,0
+XES.US,D,20250827,000000,69.92,70.25,68.59,69.86,42802,0
+XES.US,D,20250828,000000,70,70.47,69.2698,70.47,35623,0
+XES.US,D,20250829,000000,70.5492,71.04,70.28,70.65,30558,0
+XES.US,D,20250902,000000,69.93,70.775,69.08,70.13,37516,0
+XES.US,D,20250903,000000,69.9,70.19,68.305,68.65,85213,0
+XES.US,D,20250904,000000,68.1309,70.74,68.1309,70.69,71347,0
+XES.US,D,20250905,000000,70.46,70.87,69.13,69.82,74549,0
+XES.US,D,20250908,000000,70.33,70.33,68.44,69.6,71954,0
+XES.US,D,20250909,000000,69.89,70.7,69.072,69.072,39777,0
+XES.US,D,20250910,000000,69.525,71.02,69.23,70.97,71892,0
+XES.US,D,20250911,000000,70.38,71.72,70.38,71.37,57200,0
+XES.US,D,20250912,000000,71.72,72,70.44,70.5,78839,0
+XES.US,D,20250915,000000,71.03,71.77,70.14,70.19,82680,0
+XES.US,D,20250916,000000,70.86,71.77,70.05,71.57,40949,0
+XES.US,D,20250917,000000,71.27,72.86,70.3073,70.72,111191,0
+XES.US,D,20250918,000000,71.55,72.07,70.57,71.88,83472,0
+XES.US,D,20250919,000000,71.78,71.98,70.1,70.29,76691,0
+XES.US,D,20250922,000000,69.55,71.21,69.18,70.83,58017,0
+XES.US,D,20250923,000000,71.49,75.04,71.43,72.75,161537,0
+XES.US,D,20250924,000000,73.99,74.6719,73.44,73.45,63980,0
+XES.US,D,20250925,000000,72.5182,73.6,71.87,73.37,92715,0
+XES.US,D,20250926,000000,73.75,75.28,73.75,74.53,108173,0
+XES.US,D,20250929,000000,73.63,74.54,72.57,73.37,110176,0
+XES.US,D,20250930,000000,72.5062,72.72,71.14,72.35,566828,0
+XES.US,D,20251001,000000,72.281,74.03,71.79,73.74,86941,0
+XES.US,D,20251002,000000,74,74.29,72.45,72.47,102558,0
+XES.US,D,20251003,000000,73.3,73.97,73.04,73.33,77632,0
+XES.US,D,20251006,000000,74.19,74.66,73.64,73.87,57909,0
+XES.US,D,20251007,000000,73.81,74.34,72.73,73.67,57456,0
+XES.US,D,20251008,000000,73.09,74.08,73,73.97,32439,0
+XES.US,D,20251009,000000,74.43,74.5836,71.85,72.28,35987,0
+XES.US,D,20251010,000000,71.8985,71.8985,68.06,68.06,71286,0
+XES.US,D,20251013,000000,69.61,70.6,68.48,70.52,23678,0
+XES.US,D,20251014,000000,69.245,70.83,69.1357,70.35,29436,0
+XES.US,D,20251015,000000,72.385,72.56,70.77,71.74,48599,0
+XES.US,D,20251016,000000,72,72.18,69.88,70.65,68896,0
+XES.US,D,20251017,000000,70.05,71.77,69.89,71.74,55432,0
+XES.US,D,20251020,000000,73.33,73.52,72.7,73.17,42460,0
+XES.US,D,20251021,000000,74.1,74.85,73.045,73.8441,82933,0
+XES.US,D,20251022,000000,74.69,75.44,73.24,74.59,98727,0
+XES.US,D,20251023,000000,76.46,79.17,76.35,79,238639,0
+XES.US,D,20251024,000000,79.35,80.38,78.711,78.75,105622,0
+XES.US,D,20251027,000000,80.31,80.31,78.61,78.67,230055,0
+XES.US,D,20251028,000000,78.39,78.8,77.93,78.69,31625,0
+XES.US,D,20251029,000000,79.67,82.08,79.66,81.3196,81085,0
+XES.US,D,20251030,000000,80.3742,83.0728,80.3742,81.74,50491,0
+XES.US,D,20251031,000000,81.46,82.08,80.33,80.86,170001,0
+XES.US,D,20251103,000000,80.57,82.94,80.57,82.59,47817,0
+XES.US,D,20251104,000000,80.08,81.5944,79.69,80,77450,0
+XES.US,D,20251105,000000,79.8749,81.12,79.65,80.19,91616,0
+XES.US,D,20251106,000000,80.69,81.5799,79.24,79.86,125736,0
+XES.US,D,20251107,000000,79.11,80.01,78.02,79.96,36029,0
+XES.US,D,20251110,000000,80.91,81.9,79.61,81.24,88723,0
+XES.US,D,20251111,000000,81.495,83.54,81.21,82.58,41591,0
+XES.US,D,20251112,000000,82.02,82.51,79.28,79.47,68162,0
+XES.US,D,20251113,000000,79.51,80.2,77.615,78.41,61597,0
+XES.US,D,20251114,000000,77.49,80.38,77.49,79.81,44902,0
+XES.US,D,20251117,000000,79.06,81.3,77.87,78.51,51223,0
+XES.US,D,20251118,000000,77.4,79.47,77.01,79.09,79162,0
+XES.US,D,20251119,000000,77.33,78.9,77.33,78.9,28889,0
+XES.US,D,20251120,000000,80.4024,81.26,76.14,76.29,73980,0
+XES.US,D,20251121,000000,75.95,78.135,75.01,77.815,47674,0
+XES.US,D,20251124,000000,77.33,79.07,76.59,78.73,127423,0
+XES.US,D,20251125,000000,78.39,79.91,77.48,79.73,61076,0
+XES.US,D,20251126,000000,79.57,81.03,79.53,80.02,40552,0
+XES.US,D,20251128,000000,80.64,81.35,80.06,81.18,25608,0
+XES.US,D,20251201,000000,81.53,82.819,80.72,82.139,60238,0
+XES.US,D,20251202,000000,81.6,82.53,80.83,82.31,59777,0
+XES.US,D,20251203,000000,83.03,86.31,82.96,86.31,136370,0
+XES.US,D,20251204,000000,86.21,87.6299,85.5,87.19,124599,0
+XES.US,D,20251205,000000,87.44,88.12,86.6,86.67,150549,0
+XES.US,D,20251208,000000,85.5496,86.86,85.19,85.48,39751,0
+XES.US,D,20251209,000000,86.32,87.19,85.4,86.85,54348,0
+XES.US,D,20251210,000000,86.23,88.1,85.46,87.71,65216,0
+XES.US,D,20251211,000000,86.75,88.35,86.56,87.75,55020,0
+XES.US,D,20251212,000000,87.86,88.33,84.15,84.61,83789,0
+XES.US,D,20251215,000000,84.28,84.76,83.0519,83.89,68828,0
+XES.US,D,20251216,000000,82.63,82.84,78.98,79.76,122027,0
+XES.US,D,20251217,000000,80.75,80.88,79.3,80.12,56562,0
+XES.US,D,20251218,000000,80.75,80.89,79.052,79.36,85962,0
+XES.US,D,20251219,000000,79.78,80.9,79.78,80.45,56415,0
+XES.US,D,20251222,000000,81.27,82.51,81.27,81.48,55497,0
+XES.US,D,20251223,000000,81.48,81.72,80.87,81.51,28008,0
+XES.US,D,20251224,000000,81.4985,81.51,80.848,81.24,26267,0
+XES.US,D,20251226,000000,81.3504,81.3504,80.43,80.75,26008,0
+XES.US,D,20251229,000000,80.9,81.7,80.9,81.26,48652,0
+XES.US,D,20251230,000000,81.76,82.99,81.76,82.44,36247,0
+XES.US,D,20251231,000000,82.32,82.575,81.71,81.97,72655,0
+XES.US,D,20260102,000000,81.73,85.31,81.49,85,148917,0
+XES.US,D,20260105,000000,89.14,89.2,85.435,87.73,200661,0
+XES.US,D,20260106,000000,88.34,88.37,87.07,87.47,99851,0
+XES.US,D,20260107,000000,87.47,88.08,85.8087,86.02,66029,0
+XES.US,D,20260108,000000,86.99,89.5,86.41,88.85,107823,0
+XES.US,D,20260109,000000,90,90.487,88.75,89.07,124096,0
+XES.US,D,20260112,000000,89.22,89.22,87.5501,88.05,91455,0
+XES.US,D,20260113,000000,89.38,91.13,89.19,90.36,115578,0
+XES.US,D,20260114,000000,92,92.7,90.99,91.66,124759,0
+XES.US,D,20260115,000000,91.0286,92.44,90.24,92.26,56327,0
+XES.US,D,20260116,000000,92.36,92.73,91.53,91.91,41730,0
+XES.US,D,20260120,000000,91.28,91.9,90.68,91.33,39099,0
+XES.US,D,20260121,000000,93.375,95.86,93.14,95.73,207007,0
+XES.US,D,20260122,000000,95.69,96.2,95.33,96.2,100622,0
+XES.US,D,20260123,000000,97.9,98.9706,95.39,95.59,72486,0
+XES.US,D,20260126,000000,96.815,97.51,96.375,96.84,77825,0
+XES.US,D,20260127,000000,97.38,98.75,97.3,98.56,120173,0
+XES.US,D,20260128,000000,99.28,99.46,94.89,96.44,130950,0
+XES.US,D,20260129,000000,99.34,101.53,97.98,99.2,255128,0
+XES.US,D,20260130,000000,98.5,99.18,96.71,98.99,121326,0
+XES.US,D,20260202,000000,96.17,100.23,96.17,99.39,135342,0
+XES.US,D,20260203,000000,99.45,101.24,98.99,101.19,171743,0
+XES.US,D,20260204,000000,101.6149,102.81,99.945,102,84911,0
+XES.US,D,20260205,000000,100.228,101.155,97.22,99.5,95458,0
+XES.US,D,20260206,000000,100.4975,105.04,100.3,104.64,108642,0
+XES.US,D,20260209,000000,105.4415,108.19,105.255,107.64,160093,0
+XES.US,D,20260210,000000,107.41,107.81,104.505,105.43,97128,0
+XES.US,D,20260211,000000,107.375,109.3299,106.4512,109.25,109665,0
+XES.US,D,20260212,000000,109.15,109.22,104.22,106.31,115594,0
+XES.US,D,20260213,000000,106.51,110.5587,106.03,109.28,153852,0
+XES.US,D,20260217,000000,109.75,109.75,105.8,107.89,160091,0
+XES.US,D,20260218,000000,109.5,111.135,109.46,110.105,150402,0
diff --git a/daily/us/nyse etfs/2/xise.us.txt b/daily/us/nyse etfs/2/xise.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b1517b58b9282b72058616f72fb49378c2072fa4
--- /dev/null
+++ b/daily/us/nyse etfs/2/xise.us.txt	
@@ -0,0 +1,603 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XISE.US,D,20230919,000000,30.15,30.22,30.12,30.2103,20647,0
+XISE.US,D,20230920,000000,30.2275,30.23,30.1143,30.1143,19334,0
+XISE.US,D,20230921,000000,29.98,30.14,29.98,30.0254,13510,0
+XISE.US,D,20230922,000000,30.095,30.095,29.98,29.9998,20410,0
+XISE.US,D,20230925,000000,30,30.07,29.9775,30.0494,35856,0
+XISE.US,D,20230926,000000,29.95,29.95,29.8848,29.8848,10407,0
+XISE.US,D,20230927,000000,29.91,29.99,29.86,29.95,50158,0
+XISE.US,D,20230928,000000,29.985,30.03,29.9101,29.9851,5700,0
+XISE.US,D,20230929,000000,30.07,30.09,29.9953,30.01,14467,0
+XISE.US,D,20231002,000000,30.02,30.03,29.96,29.9666,11133,0
+XISE.US,D,20231003,000000,29.91,29.91,29.81,29.88,13159,0
+XISE.US,D,20231004,000000,29.92,29.95,29.8619,29.9348,18382,0
+XISE.US,D,20231005,000000,29.9407,29.97,29.8759,29.9252,8131,0
+XISE.US,D,20231006,000000,29.94,30.1,29.88,30.045,13522,0
+XISE.US,D,20231009,000000,30.05,30.11,29.9657,30.0752,9623,0
+XISE.US,D,20231010,000000,30.14,30.22,30.1314,30.1461,19007,0
+XISE.US,D,20231011,000000,30.2,30.2,30.0965,30.1763,75277,0
+XISE.US,D,20231012,000000,30.2,30.43,30.125,30.1461,79171,0
+XISE.US,D,20231013,000000,30.2,30.2,30.035,30.066,71427,0
+XISE.US,D,20231016,000000,30.18,30.22,30.1397,30.21,7504,0
+XISE.US,D,20231017,000000,30.16,30.22,30.1144,30.12,18834,0
+XISE.US,D,20231018,000000,30.11,30.13,30.03,30.0344,17430,0
+XISE.US,D,20231019,000000,30.0915,30.1,29.9793,29.9793,9108,0
+XISE.US,D,20231020,000000,30.01,30.0388,29.8939,29.9051,103810,0
+XISE.US,D,20231023,000000,29.95,30.03,29.934,29.97,14222,0
+XISE.US,D,20231024,000000,29.94,30.06,29.94,30.05,42850,0
+XISE.US,D,20231025,000000,30.01,30.01,29.8547,29.9,36076,0
+XISE.US,D,20231026,000000,29.88,29.92,29.7857,29.8246,26067,0
+XISE.US,D,20231027,000000,29.8641,29.8641,29.7902,29.7902,6019,0
+XISE.US,D,20231030,000000,29.8592,29.98,29.84,29.94,38477,0
+XISE.US,D,20231031,000000,29.98,30.06,29.91,30.0151,88234,0
+XISE.US,D,20231101,000000,29.92,30.03,29.9,29.99,26625,0
+XISE.US,D,20231102,000000,30.063,30.14,30,30.1303,18425,0
+XISE.US,D,20231103,000000,30.19,30.25,30.178,30.23,23373,0
+XISE.US,D,20231106,000000,30.1862,30.2591,30.18,30.25,14328,0
+XISE.US,D,20231107,000000,30.27,30.3,30.2205,30.2609,29705,0
+XISE.US,D,20231108,000000,30.28,30.31,30.2171,30.2789,12887,0
+XISE.US,D,20231109,000000,30.27,30.33,30.23,30.24,27431,0
+XISE.US,D,20231110,000000,30.2343,30.37,30.2228,30.36,12262,0
+XISE.US,D,20231113,000000,30.32,30.36,30.2801,30.3258,6911,0
+XISE.US,D,20231114,000000,30.48,30.4807,30.4092,30.48,22129,0
+XISE.US,D,20231115,000000,30.48,30.51,30.42,30.42,18634,0
+XISE.US,D,20231116,000000,30.51,30.51,30.4,30.49,20618,0
+XISE.US,D,20231117,000000,30.465,30.52,30.4402,30.52,19382,0
+XISE.US,D,20231120,000000,30.49,30.55,30.473,30.54,11613,0
+XISE.US,D,20231121,000000,30.53,30.58,30.4766,30.55,16465,0
+XISE.US,D,20231122,000000,30.63,30.66,30.49,30.56,26264,0
+XISE.US,D,20231124,000000,30.57,30.59,30.5089,30.58,13665,0
+XISE.US,D,20231127,000000,30.58,30.86,30.52,30.52,14224,0
+XISE.US,D,20231128,000000,30.58,30.665,30.51,30.6,17577,0
+XISE.US,D,20231129,000000,30.62,30.75,30.56,30.5661,179323,0
+XISE.US,D,20231130,000000,30.62,30.63,30.5215,30.59,7066,0
+XISE.US,D,20231201,000000,30.48,30.51,30.41,30.4758,17472,0
+XISE.US,D,20231204,000000,30.37,30.47,30.37,30.4308,9962,0
+XISE.US,D,20231205,000000,30.46,30.48,30.4127,30.4403,14129,0
+XISE.US,D,20231206,000000,30.5,30.595,30.4,30.421,7919,0
+XISE.US,D,20231207,000000,30.39,30.525,30.39,30.466,21160,0
+XISE.US,D,20231208,000000,30.51,30.575,30.4396,30.4859,8379,0
+XISE.US,D,20231211,000000,30.485,30.57,30.485,30.5057,4011,0
+XISE.US,D,20231212,000000,30.5376,30.59,30.47,30.5307,18334,0
+XISE.US,D,20231213,000000,30.58,30.64,30.5001,30.64,19805,0
+XISE.US,D,20231214,000000,30.58,30.6603,30.58,30.65,11646,0
+XISE.US,D,20231215,000000,30.67,30.67,30.5878,30.6207,7165,0
+XISE.US,D,20231218,000000,30.68,30.68,30.6059,30.65,10067,0
+XISE.US,D,20231219,000000,30.65,30.67,30.591,30.6309,5008,0
+XISE.US,D,20231220,000000,30.635,30.68,30.589,30.6,19312,0
+XISE.US,D,20231221,000000,30.65,30.65,30.57,30.65,18589,0
+XISE.US,D,20231222,000000,30.65,30.6852,30.6223,30.6543,23405,0
+XISE.US,D,20231226,000000,30.68,30.71,30.6201,30.671,9280,0
+XISE.US,D,20231227,000000,30.7,30.715,30.64,30.715,3913,0
+XISE.US,D,20231228,000000,30.7,30.73,30.7,30.7093,6975,0
+XISE.US,D,20231229,000000,30.6867,30.75,30.6867,30.73,12587,0
+XISE.US,D,20240102,000000,30.65,30.65,30.46,30.53,84652,0
+XISE.US,D,20240103,000000,30.59,30.59,30.4479,30.51,97621,0
+XISE.US,D,20240104,000000,30.5006,30.5199,30.4512,30.4809,9985,0
+XISE.US,D,20240105,000000,30.54,30.56,30.4936,30.5149,3537,0
+XISE.US,D,20240108,000000,30.55,30.6,30.5408,30.6,5377,0
+XISE.US,D,20240109,000000,30.6,30.6,30.54,30.55,14879,0
+XISE.US,D,20240110,000000,30.6,30.63,30.56,30.6,3115,0
+XISE.US,D,20240111,000000,30.56,30.64,30.56,30.6201,5527,0
+XISE.US,D,20240112,000000,30.62,30.6899,30.62,30.62,4405,0
+XISE.US,D,20240116,000000,30.68,30.68,30.59,30.59,15567,0
+XISE.US,D,20240117,000000,30.595,30.62,30.55,30.55,6011,0
+XISE.US,D,20240118,000000,30.64,30.67,30.57,30.59,9614,0
+XISE.US,D,20240119,000000,30.7,30.7,30.6219,30.64,9702,0
+XISE.US,D,20240122,000000,30.721,30.7215,30.65,30.65,3535,0
+XISE.US,D,20240123,000000,30.71,30.739,30.6935,30.71,12367,0
+XISE.US,D,20240124,000000,30.7126,30.76,30.67,30.67,6245,0
+XISE.US,D,20240125,000000,30.72,30.7599,30.67,30.67,40279,0
+XISE.US,D,20240126,000000,30.76,30.76,30.64,30.69,1879,0
+XISE.US,D,20240129,000000,30.7673,30.7673,30.7,30.7,8462,0
+XISE.US,D,20240130,000000,30.76,30.76,30.7348,30.7348,5289,0
+XISE.US,D,20240131,000000,30.69,30.77,30.66,30.6952,8067,0
+XISE.US,D,20240201,000000,30.56,30.59,30.23,30.55,19665,0
+XISE.US,D,20240202,000000,30.51,30.59,30.51,30.56,36381,0
+XISE.US,D,20240205,000000,30.58,30.58,30.49,30.5595,10946,0
+XISE.US,D,20240206,000000,30.61,30.61,30.51,30.57,79189,0
+XISE.US,D,20240207,000000,30.57,30.62,30.495,30.6001,35903,0
+XISE.US,D,20240208,000000,30.607,30.607,30.5687,30.6004,67382,0
+XISE.US,D,20240209,000000,30.6034,30.64,30.58,30.6102,13466,0
+XISE.US,D,20240212,000000,30.6007,30.6599,30.5707,30.631,13753,0
+XISE.US,D,20240213,000000,30.5709,30.61,30.51,30.51,43311,0
+XISE.US,D,20240214,000000,30.585,30.61,30.55,30.5833,13142,0
+XISE.US,D,20240215,000000,30.64,30.64,30.57,30.5997,12297,0
+XISE.US,D,20240216,000000,30.6499,30.6499,30.6045,30.6045,999,0
+XISE.US,D,20240220,000000,30.57,30.64,30.57,30.63,196550,0
+XISE.US,D,20240221,000000,30.6193,30.6193,30.6094,30.6094,160,0
+XISE.US,D,20240222,000000,30.65,30.6899,30.6184,30.67,1503,0
+XISE.US,D,20240223,000000,30.6656,30.7099,30.6309,30.6695,13096,0
+XISE.US,D,20240226,000000,30.67,30.7,30.63,30.64,18302,0
+XISE.US,D,20240227,000000,30.72,30.72,30.6414,30.6802,6858,0
+XISE.US,D,20240228,000000,30.65,30.72,30.65,30.72,18294,0
+XISE.US,D,20240229,000000,30.73,30.73,30.7063,30.73,57832,0
+XISE.US,D,20240301,000000,30.53,30.5699,30.53,30.54,58358,0
+XISE.US,D,20240304,000000,30.5351,30.5746,30.5125,30.5625,66407,0
+XISE.US,D,20240305,000000,30.55,30.5691,30.5106,30.5203,12168,0
+XISE.US,D,20240306,000000,30.57,30.57,30.4896,30.5302,18121,0
+XISE.US,D,20240307,000000,30.56,30.57,30.5069,30.5508,3746,0
+XISE.US,D,20240308,000000,30.59,30.59,30.5101,30.57,7804,0
+XISE.US,D,20240311,000000,30.56,30.5792,30.5001,30.5408,11611,0
+XISE.US,D,20240312,000000,30.6,30.6,30.5201,30.5751,12503,0
+XISE.US,D,20240313,000000,30.57,30.6099,30.5442,30.5698,6188,0
+XISE.US,D,20240314,000000,30.61,30.61,30.5269,30.5603,8246,0
+XISE.US,D,20240315,000000,30.6,30.6,30.555,30.5602,8067,0
+XISE.US,D,20240318,000000,30.62,30.62,30.5488,30.58,51451,0
+XISE.US,D,20240319,000000,30.61,30.62,30.5493,30.6,16094,0
+XISE.US,D,20240320,000000,30.5689,30.66,30.5668,30.66,18397,0
+XISE.US,D,20240321,000000,30.69,30.69,30.6247,30.65,8785,0
+XISE.US,D,20240322,000000,30.6438,30.68,30.6006,30.66,20857,0
+XISE.US,D,20240325,000000,30.6372,30.66,30.6001,30.6001,8601,0
+XISE.US,D,20240326,000000,30.65,30.6899,30.61,30.6454,19764,0
+XISE.US,D,20240327,000000,30.58,30.67,30.58,30.6504,17691,0
+XISE.US,D,20240328,000000,30.66,30.68,30.62,30.68,28832,0
+XISE.US,D,20240401,000000,31.63,31.63,30.4455,30.4807,4370,0
+XISE.US,D,20240402,000000,30.43,30.4999,30.43,30.4707,3219,0
+XISE.US,D,20240403,000000,30.49,30.512,30.4768,30.4768,17325,0
+XISE.US,D,20240404,000000,30.45,30.5199,30.45,30.4658,12085,0
+XISE.US,D,20240405,000000,30.4769,30.5023,30.4662,30.4707,4427,0
+XISE.US,D,20240408,000000,30.43,30.53,30.43,30.4892,10882,0
+XISE.US,D,20240409,000000,30.4905,30.5261,30.46,30.497,16244,0
+XISE.US,D,20240410,000000,30.49,30.5,30.45,30.46,6184,0
+XISE.US,D,20240411,000000,30.43,30.52,30.43,30.47,12390,0
+XISE.US,D,20240412,000000,30.495,30.5,30.45,30.4703,4971,0
+XISE.US,D,20240415,000000,30.52,30.53,30.44,30.4496,2741,0
+XISE.US,D,20240416,000000,30.42,30.4697,30.42,30.4697,321,0
+XISE.US,D,20240417,000000,30.4798,30.5,30.421,30.45,4433,0
+XISE.US,D,20240418,000000,30.48,30.4805,30.4393,30.4393,4361,0
+XISE.US,D,20240419,000000,30.441,30.475,30.4401,30.46,3591,0
+XISE.US,D,20240422,000000,30.54,30.54,30.4674,30.54,4184,0
+XISE.US,D,20240423,000000,30.5101,30.5772,30.508,30.5772,3375,0
+XISE.US,D,20240424,000000,30.5528,30.59,30.511,30.55,17741,0
+XISE.US,D,20240425,000000,30.57,30.58,30.491,30.5449,6066,0
+XISE.US,D,20240426,000000,30.6,30.6072,30.5463,30.6072,6672,0
+XISE.US,D,20240429,000000,30.55,30.5969,30.55,30.5889,2084,0
+XISE.US,D,20240430,000000,30.5601,30.62,30.56,30.5829,7243,0
+XISE.US,D,20240501,000000,30.41,30.41,30.3982,30.3982,290,0
+XISE.US,D,20240502,000000,30.42,30.4395,30.37,30.4079,12025,0
+XISE.US,D,20240503,000000,30.41,30.4899,30.41,30.43,8384,0
+XISE.US,D,20240506,000000,30.4421,30.49,30.43,30.4592,100937,0
+XISE.US,D,20240507,000000,30.47,30.49,30.4684,30.4684,3683,0
+XISE.US,D,20240508,000000,30.47,30.47,30.44,30.4625,10104,0
+XISE.US,D,20240509,000000,30.4401,30.5199,30.3571,30.49,6612,0
+XISE.US,D,20240510,000000,30.5068,30.54,30.4993,30.4993,2066,0
+XISE.US,D,20240513,000000,30.47,30.4919,30.41,30.4919,32310,0
+XISE.US,D,20240514,000000,30.505,30.5141,30.47,30.5046,7976,0
+XISE.US,D,20240515,000000,30.52,30.54,30.472,30.5194,10440,0
+XISE.US,D,20240516,000000,30.47,30.5314,30.47,30.5238,1555,0
+XISE.US,D,20240517,000000,30.5,30.54,30.4894,30.5393,2128,0
+XISE.US,D,20240520,000000,30.57,30.5893,30.5005,30.54,83474,0
+XISE.US,D,20240521,000000,30.5097,30.5669,30.5097,30.5452,1848,0
+XISE.US,D,20240522,000000,30.53,30.589,30.5101,30.5451,6844,0
+XISE.US,D,20240523,000000,30.53,30.59,30.5101,30.59,9699,0
+XISE.US,D,20240524,000000,30.53,30.6099,30.53,30.5698,5814,0
+XISE.US,D,20240528,000000,30.5908,30.5908,30.49,30.5698,2167,0
+XISE.US,D,20240529,000000,30.54,30.598,30.54,30.5651,11179,0
+XISE.US,D,20240530,000000,30.63,30.63,30.54,30.5702,4572,0
+XISE.US,D,20240531,000000,30.57,30.5924,30.5449,30.5924,529,0
+XISE.US,D,20240603,000000,30.426,30.4499,30.4102,30.4102,2124,0
+XISE.US,D,20240604,000000,30.45,30.46,30.3799,30.4199,6152,0
+XISE.US,D,20240605,000000,30.45,30.45,30.42,30.4302,3745,0
+XISE.US,D,20240606,000000,30.45,30.45,30.4299,30.4299,3554,0
+XISE.US,D,20240607,000000,30.48,30.48,30.4547,30.4547,9565,0
+XISE.US,D,20240610,000000,30.48,30.48,30.42,30.42,800,0
+XISE.US,D,20240611,000000,30.42,30.51,30.42,30.4628,2730,0
+XISE.US,D,20240612,000000,30.54,30.54,30.4385,30.4755,54472,0
+XISE.US,D,20240613,000000,30.4791,30.52,30.475,30.4802,67549,0
+XISE.US,D,20240614,000000,30.51,30.52,30.4418,30.51,18470,0
+XISE.US,D,20240617,000000,30.4978,30.53,30.44,30.53,8479,0
+XISE.US,D,20240618,000000,30.52,30.5399,30.4598,30.4949,616776,0
+XISE.US,D,20240620,000000,30.46,30.53,30.46,30.46,65855,0
+XISE.US,D,20240621,000000,30.54,30.55,30.51,30.5157,4672,0
+XISE.US,D,20240624,000000,30.56,30.56,30.506,30.54,22752,0
+XISE.US,D,20240625,000000,30.559,30.595,30.52,30.5318,34271,0
+XISE.US,D,20240626,000000,30.55,30.5699,30.53,30.5323,8609,0
+XISE.US,D,20240627,000000,30.58,30.58,30.49,30.5348,6984,0
+XISE.US,D,20240628,000000,30.5551,30.58,30.5113,30.57,5364,0
+XISE.US,D,20240701,000000,29.99,30.39,29.99,30.34,10274,0
+XISE.US,D,20240702,000000,30.41,30.41,30.3481,30.3799,12893,0
+XISE.US,D,20240703,000000,30.41,30.41,30.39,30.39,110,0
+XISE.US,D,20240705,000000,30.44,30.44,30.3601,30.43,5965,0
+XISE.US,D,20240708,000000,30.405,30.45,30.405,30.4051,7926,0
+XISE.US,D,20240709,000000,30.37,30.45,30.37,30.4116,15383,0
+XISE.US,D,20240710,000000,30.43,30.46,30.37,30.4169,9454,0
+XISE.US,D,20240711,000000,30.38,30.44,30.38,30.42,20417,0
+XISE.US,D,20240712,000000,30.41,30.4448,30.4,30.4307,5743,0
+XISE.US,D,20240715,000000,30.45,30.47,30.43,30.4356,2162,0
+XISE.US,D,20240716,000000,30.46,30.46,30.4401,30.4401,1286,0
+XISE.US,D,20240717,000000,30.46,30.4758,30.41,30.4401,4752,0
+XISE.US,D,20240718,000000,30.4011,30.4799,30.401,30.44,2871,0
+XISE.US,D,20240719,000000,30.47,30.48,30.4498,30.4498,3737,0
+XISE.US,D,20240722,000000,30.98,30.98,30.43,30.465,5420,0
+XISE.US,D,20240723,000000,30.49,30.5088,30.44,30.4707,7064,0
+XISE.US,D,20240724,000000,30.5,30.5,30.43,30.455,2215,0
+XISE.US,D,20240725,000000,30.456,30.49,30.456,30.4638,1106,0
+XISE.US,D,20240726,000000,30.43,30.51,30.43,30.4901,4719,0
+XISE.US,D,20240729,000000,30.498,30.51,30.4598,30.4949,1922,0
+XISE.US,D,20240730,000000,30.4999,30.5295,30.46,30.4949,5000,0
+XISE.US,D,20240731,000000,30.53,30.56,30.5047,30.5047,2662,0
+XISE.US,D,20240801,000000,30.35,30.3594,30.324,30.3305,3284,0
+XISE.US,D,20240802,000000,30.37,30.38,30.268,30.2906,11024,0
+XISE.US,D,20240805,000000,30.28,30.28,30.1499,30.1499,290,0
+XISE.US,D,20240806,000000,30.3,30.32,30.24,30.2799,6540,0
+XISE.US,D,20240807,000000,30.34,30.345,30.23,30.2652,20472,0
+XISE.US,D,20240808,000000,30.34,30.34,30.295,30.3062,1977,0
+XISE.US,D,20240809,000000,30.36,30.37,30.33,30.36,21490,0
+XISE.US,D,20240812,000000,30.36,30.38,30.3498,30.3498,2826,0
+XISE.US,D,20240813,000000,30.4025,30.4025,30.346,30.37,11989,0
+XISE.US,D,20240814,000000,30.38,30.42,30.3625,30.3755,8473,0
+XISE.US,D,20240815,000000,30.3896,30.3896,30.3896,30.3896,260,0
+XISE.US,D,20240816,000000,30.4015,30.4015,30.3999,30.3999,573,0
+XISE.US,D,20240819,000000,30.44,30.44,30.39,30.4052,10815,0
+XISE.US,D,20240820,000000,30.38,30.44,30.38,30.3952,2474,0
+XISE.US,D,20240821,000000,30.4,30.5,30.37,30.45,21285,0
+XISE.US,D,20240822,000000,30.1,30.44,30.1,30.4099,15413,0
+XISE.US,D,20240823,000000,30.47,30.47,30.39,30.4295,3505,0
+XISE.US,D,20240826,000000,30.4526,30.48,30.39,30.435,19918,0
+XISE.US,D,20240827,000000,30.4,30.4793,30.39,30.4343,4548,0
+XISE.US,D,20240828,000000,30.4328,30.48,30.4,30.44,7730,0
+XISE.US,D,20240829,000000,30.41,30.464,30.41,30.44,1461,0
+XISE.US,D,20240830,000000,30.41,30.4799,30.41,30.4501,7750,0
+XISE.US,D,20240903,000000,30.25,30.31,30.24,30.2752,1641,0
+XISE.US,D,20240904,000000,30.46,30.46,30.235,30.2693,11559,0
+XISE.US,D,20240905,000000,30.24,30.3199,30.24,30.2786,9712,0
+XISE.US,D,20240906,000000,30.32,30.32,30.25,30.2894,6726,0
+XISE.US,D,20240909,000000,30.32,30.33,30.2601,30.2989,5288,0
+XISE.US,D,20240910,000000,30.28,30.3499,30.2703,30.3102,2187,0
+XISE.US,D,20240911,000000,30.31,30.35,30.2701,30.3143,3393,0
+XISE.US,D,20240912,000000,30.35,30.3599,30.2879,30.3194,3954,0
+XISE.US,D,20240913,000000,30.36,30.38,30.29,30.3342,4732,0
+XISE.US,D,20240916,000000,30.3,30.37,30.29,30.3341,21878,0
+XISE.US,D,20240917,000000,30.31,30.37,30.3,30.3398,10848,0
+XISE.US,D,20240918,000000,30.37,30.3799,30.3096,30.3402,21508,0
+XISE.US,D,20240919,000000,30.3,30.38,30.3,30.3407,14864,0
+XISE.US,D,20240920,000000,29.82,30.4799,29.82,30.21,18484,0
+XISE.US,D,20240923,000000,30.1922,30.22,30.13,30.19,39872,0
+XISE.US,D,20240924,000000,30.24,30.24,30.1509,30.2057,20986,0
+XISE.US,D,20240925,000000,30.215,30.2499,30.18,30.1857,7105,0
+XISE.US,D,20240926,000000,30.26,30.26,30.15,30.1952,6614,0
+XISE.US,D,20240927,000000,30.26,30.26,30.2173,30.23,12195,0
+XISE.US,D,20240930,000000,30.13,30.29,30.12,30.24,11536,0
+XISE.US,D,20241001,000000,30.23,30.23,30.05,30.1211,9569,0
+XISE.US,D,20241002,000000,30.094,30.16,30.07,30.0901,25976,0
+XISE.US,D,20241003,000000,30.08,30.0859,30.04,30.0859,9941,0
+XISE.US,D,20241004,000000,30.095,30.1599,30.0507,30.1202,3015,0
+XISE.US,D,20241007,000000,30.09,30.09,30,30.0309,9256,0
+XISE.US,D,20241008,000000,30.12,30.12,30.066,30.1098,4039,0
+XISE.US,D,20241009,000000,30.15,30.1799,30.08,30.1452,9205,0
+XISE.US,D,20241010,000000,30.109,30.1614,30.1,30.1408,7337,0
+XISE.US,D,20241011,000000,30.12,30.22,30.12,30.1951,17844,0
+XISE.US,D,20241014,000000,30.2,30.28,30.19,30.2452,7011,0
+XISE.US,D,20241015,000000,30.21,30.2641,30.21,30.2133,8431,0
+XISE.US,D,20241016,000000,30.22,30.2451,30.18,30.2451,2406,0
+XISE.US,D,20241017,000000,30.28,30.34,30.2101,30.2608,57688,0
+XISE.US,D,20241018,000000,30.33,30.35,30.22,30.3008,28643,0
+XISE.US,D,20241021,000000,30.16,30.33,30.16,30.2857,15154,0
+XISE.US,D,20241022,000000,30.23,30.3499,30.23,30.3156,10412,0
+XISE.US,D,20241023,000000,30.26,30.31,30.19,30.2352,6571,0
+XISE.US,D,20241024,000000,30.2726,30.34,30.21,30.2618,30812,0
+XISE.US,D,20241025,000000,30.36,30.36,30.22,30.2547,82504,0
+XISE.US,D,20241028,000000,30.23,30.33,30.23,30.2802,5797,0
+XISE.US,D,20241029,000000,30.3,30.3499,30.2674,30.303,50307,0
+XISE.US,D,20241030,000000,30.22,30.32,30.22,30.2554,5743,0
+XISE.US,D,20241031,000000,30.19,30.21,30.11,30.15,22034,0
+XISE.US,D,20241101,000000,30.075,30.075,30.01,30.01,9282,0
+XISE.US,D,20241104,000000,29.97,30.09,29.935,30.035,9409,0
+XISE.US,D,20241105,000000,30,30.16,30,30.1191,6675,0
+XISE.US,D,20241106,000000,30.32,30.32,30.17,30.2354,6691,0
+XISE.US,D,20241107,000000,30.2834,30.34,30.27,30.2996,18650,0
+XISE.US,D,20241108,000000,30.3217,30.3217,30.2816,30.29,8017,0
+XISE.US,D,20241111,000000,30.3286,30.3699,30.29,30.3395,14735,0
+XISE.US,D,20241112,000000,30.3239,30.34,30.28,30.3109,11816,0
+XISE.US,D,20241113,000000,30.3,30.36,30.29,30.3298,34135,0
+XISE.US,D,20241114,000000,30.33,30.3895,30.27,30.286,32455,0
+XISE.US,D,20241115,000000,30.2455,30.2795,30.21,30.2604,6909,0
+XISE.US,D,20241118,000000,30.231,30.33,30.231,30.2907,9436,0
+XISE.US,D,20241119,000000,30.22,30.328,30.22,30.3,7503,0
+XISE.US,D,20241120,000000,30.2,30.28,30.2,30.2748,4960,0
+XISE.US,D,20241121,000000,30.265,30.33,30.24,30.2906,13165,0
+XISE.US,D,20241122,000000,30.36,30.36,30.28,30.3497,30299,0
+XISE.US,D,20241125,000000,30.4007,30.4007,30.31,30.3659,2720,0
+XISE.US,D,20241126,000000,30.42,30.4296,30.3779,30.3908,1452,0
+XISE.US,D,20241127,000000,30.361,30.43,30.34,30.3902,12423,0
+XISE.US,D,20241129,000000,30.39,30.4699,30.38,30.43,4388,0
+XISE.US,D,20241202,000000,30.32,30.33,30.25,30.2996,10561,0
+XISE.US,D,20241203,000000,30.295,30.35,30.2501,30.323,16431,0
+XISE.US,D,20241204,000000,30.3191,30.3214,30.27,30.315,5541,0
+XISE.US,D,20241205,000000,30.27,30.3495,30.2601,30.3048,3230,0
+XISE.US,D,20241206,000000,30.34,30.37,30.3374,30.3374,2412,0
+XISE.US,D,20241209,000000,30.36,30.36,30.2703,30.28,4327,0
+XISE.US,D,20241210,000000,30.28,30.305,30.2676,30.2901,2300,0
+XISE.US,D,20241211,000000,30.28,30.3696,30.28,30.32,26328,0
+XISE.US,D,20241212,000000,30.3001,30.3599,30.25,30.2955,8413,0
+XISE.US,D,20241213,000000,30.306,30.315,30.1475,30.3033,8930,0
+XISE.US,D,20241216,000000,30.27,30.35,30.27,30.3117,5952,0
+XISE.US,D,20241217,000000,30.33,30.3336,30.2401,30.2951,9304,0
+XISE.US,D,20241218,000000,30.305,30.305,30.1429,30.1429,3245,0
+XISE.US,D,20241219,000000,30.17,30.1994,30.06,30.06,21741,0
+XISE.US,D,20241220,000000,30.0505,30.26,30.0505,30.205,21866,0
+XISE.US,D,20241223,000000,30.18,30.2601,30.16,30.2601,5711,0
+XISE.US,D,20241224,000000,30.27,30.3371,30.27,30.3298,700,0
+XISE.US,D,20241226,000000,30.31,30.38,30.3091,30.38,2843,0
+XISE.US,D,20241227,000000,30.28,30.3054,30.21,30.3054,5354,0
+XISE.US,D,20241230,000000,30.21,30.3151,30.21,30.2948,6882,0
+XISE.US,D,20241231,000000,30.3063,30.32,30.24,30.285,7114,0
+XISE.US,D,20250102,000000,30.13,30.24,30.0984,30.1235,3518,0
+XISE.US,D,20250103,000000,30.2125,30.3194,30.15,30.18,7421,0
+XISE.US,D,20250106,000000,30.23,30.2301,30.21,30.2292,1867,0
+XISE.US,D,20250107,000000,30.22,30.22,30.14,30.1695,19384,0
+XISE.US,D,20250108,000000,30.14,30.1844,30.13,30.1844,2294,0
+XISE.US,D,20250110,000000,30.1,30.1332,30.07,30.11,22681,0
+XISE.US,D,20250113,000000,30.06,30.18,30.05,30.12,8250,0
+XISE.US,D,20250114,000000,30.15,30.33,30.11,30.17,47448,0
+XISE.US,D,20250115,000000,30.24,30.32,30.24,30.3,6774,0
+XISE.US,D,20250116,000000,30.29,30.33,30.25,30.295,8727,0
+XISE.US,D,20250117,000000,30.3,30.38,30.28,30.3166,7129,0
+XISE.US,D,20250121,000000,30.32,30.3799,30.32,30.3799,4197,0
+XISE.US,D,20250122,000000,30.35,30.495,30.35,30.495,4698,0
+XISE.US,D,20250123,000000,30.4273,30.44,30.36,30.4116,6545,0
+XISE.US,D,20250124,000000,30.4003,30.45,30.37,30.4222,280583,0
+XISE.US,D,20250127,000000,30.35,30.35,30.22,30.32,3385,0
+XISE.US,D,20250128,000000,30.44,30.44,30.4,30.4165,4818,0
+XISE.US,D,20250129,000000,30.4185,30.45,30.4154,30.4154,1096,0
+XISE.US,D,20250130,000000,30.37,30.57,30.37,30.57,1488,0
+XISE.US,D,20250131,000000,30.445,30.4899,30.3801,30.4152,1832,0
+XISE.US,D,20250203,000000,30.13,30.241,30.13,30.2363,1398,0
+XISE.US,D,20250204,000000,30.21,30.31,30.21,30.2817,6776,0
+XISE.US,D,20250205,000000,30.2501,30.3057,30.2501,30.3057,3837,0
+XISE.US,D,20250206,000000,30.2601,30.3166,30.26,30.3166,5711,0
+XISE.US,D,20250207,000000,30.29,30.3399,30.251,30.2864,15117,0
+XISE.US,D,20250210,000000,30.26,30.36,30.26,30.36,14636,0
+XISE.US,D,20250211,000000,30.26,30.31,30.26,30.29,12029,0
+XISE.US,D,20250212,000000,30.25,30.3051,30.24,30.3051,6258,0
+XISE.US,D,20250213,000000,30.26,30.3476,30.26,30.3476,26735,0
+XISE.US,D,20250214,000000,30.32,30.3425,30.32,30.33,3885,0
+XISE.US,D,20250218,000000,30.33,30.365,30.22,30.3301,21397,0
+XISE.US,D,20250219,000000,30.3588,30.3885,30.32,30.3885,2079,0
+XISE.US,D,20250220,000000,30.4086,30.4086,30.33,30.3749,8058,0
+XISE.US,D,20250221,000000,30.35,30.3899,30.28,30.3206,17737,0
+XISE.US,D,20250224,000000,30.34,30.37,30.3,30.3,18605,0
+XISE.US,D,20250225,000000,30.25,30.295,30.24,30.2948,10021,0
+XISE.US,D,20250226,000000,30.3,30.33,30.26,30.3059,19857,0
+XISE.US,D,20250227,000000,30.29,30.315,30.19,30.195,9847,0
+XISE.US,D,20250228,000000,30.22,30.3252,30.22,30.3252,595,0
+XISE.US,D,20250303,000000,30.14,30.17,30.03,30.04,2371,0
+XISE.US,D,20250304,000000,30.0288,30.11,29.97,30.034,13476,0
+XISE.US,D,20250305,000000,30.01,30.084,30.01,30.084,302,0
+XISE.US,D,20250306,000000,30.01,30.04,29.97,29.98,28118,0
+XISE.US,D,20250307,000000,29.9715,30.075,29.9,29.9984,136554,0
+XISE.US,D,20250310,000000,29.9109,29.95,29.83,29.8692,4679,0
+XISE.US,D,20250311,000000,29.9099,29.9099,29.74,29.8243,10927,0
+XISE.US,D,20250312,000000,29.85,29.93,29.79,29.9025,19875,0
+XISE.US,D,20250313,000000,29.84,29.94,29.79,29.8252,8268,0
+XISE.US,D,20250314,000000,29.89,29.9952,29.86,29.9952,981,0
+XISE.US,D,20250317,000000,30,30.07,30,30.0614,8956,0
+XISE.US,D,20250318,000000,29.98,30.01,29.95,29.9976,12363,0
+XISE.US,D,20250319,000000,30.02,30.1,30.02,30.0906,3613,0
+XISE.US,D,20250320,000000,30.07,30.0992,30.06,30.0992,1996,0
+XISE.US,D,20250321,000000,30.02,30.13,30.02,30.127,1004,0
+XISE.US,D,20250324,000000,30.2396,30.26,30.19,30.2459,7270,0
+XISE.US,D,20250325,000000,30.26,30.275,30.0061,30.275,6334,0
+XISE.US,D,20250326,000000,30.25,30.26,30.16,30.1923,12149,0
+XISE.US,D,20250327,000000,30.171,30.24,30.16,30.1993,5456,0
+XISE.US,D,20250328,000000,30.141,30.1799,30.02,30.0584,5832,0
+XISE.US,D,20250331,000000,30.02,30.0508,30.01,30.0508,4232,0
+XISE.US,D,20250401,000000,29.91,29.96,29.89,29.895,8750,0
+XISE.US,D,20250402,000000,29.945,30.02,29.94,29.9862,6583,0
+XISE.US,D,20250403,000000,29.65,29.76,29.5766,29.5766,82022,0
+XISE.US,D,20250404,000000,29.12,29.14,28.75,28.75,26092,0
+XISE.US,D,20250407,000000,28.2407,28.73,27.81,28.6712,63551,0
+XISE.US,D,20250408,000000,29.1674,29.3,28.14,28.27,109055,0
+XISE.US,D,20250409,000000,28.38,29.5918,28.3101,29.5918,29084,0
+XISE.US,D,20250410,000000,29.259,29.259,28.735,28.98,54441,0
+XISE.US,D,20250411,000000,29.08,29.2346,28.9214,29.2346,30630,0
+XISE.US,D,20250414,000000,29.42,29.57,29.3408,29.4937,10498,0
+XISE.US,D,20250415,000000,29.55,29.55,29.46,29.5338,412,0
+XISE.US,D,20250416,000000,29.48,29.48,29.25,29.25,979,0
+XISE.US,D,20250417,000000,29.27,29.3502,29.27,29.3502,1450,0
+XISE.US,D,20250421,000000,29.2,29.2,28.9515,29.025,8805,0
+XISE.US,D,20250422,000000,29.25,29.3499,29.25,29.325,3477,0
+XISE.US,D,20250423,000000,29.32,29.9518,29.32,29.5432,2739,0
+XISE.US,D,20250424,000000,29.56,29.7624,29.53,29.7624,11533,0
+XISE.US,D,20250425,000000,29.7,29.85,29.7,29.8192,9414,0
+XISE.US,D,20250428,000000,29.831,29.8748,29.75,29.8748,3311,0
+XISE.US,D,20250429,000000,29.83,29.895,29.81,29.895,41359,0
+XISE.US,D,20250430,000000,29.77,29.9002,29.74,29.9002,2088,0
+XISE.US,D,20250501,000000,29.86,29.8699,29.8,29.8095,2567,0
+XISE.US,D,20250502,000000,29.9,29.95,29.87,29.9033,11322,0
+XISE.US,D,20250505,000000,29.9199,29.94,29.8601,29.94,2837,0
+XISE.US,D,20250506,000000,29.8599,29.8599,29.8327,29.8327,505,0
+XISE.US,D,20250507,000000,29.84,29.8493,29.84,29.8493,2319,0
+XISE.US,D,20250508,000000,29.98,30.085,29.9374,29.96,2508,0
+XISE.US,D,20250509,000000,29.94,29.99,29.91,29.9566,3283,0
+XISE.US,D,20250512,000000,30.147,30.1999,30.09,30.1639,5101,0
+XISE.US,D,20250513,000000,29.8601,30.2184,29.8601,30.2184,1023,0
+XISE.US,D,20250514,000000,30.18,30.27,30.1701,30.215,7679,0
+XISE.US,D,20250515,000000,30.19,30.25,30.18,30.2234,10527,0
+XISE.US,D,20250516,000000,30.21,30.2551,30.2,30.2551,998,0
+XISE.US,D,20250519,000000,30.2,30.29,30.16,30.2444,5234,0
+XISE.US,D,20250520,000000,30.21,30.3,30.2,30.21,7117,0
+XISE.US,D,20250521,000000,30.21,30.21,30.1275,30.159,4389,0
+XISE.US,D,20250522,000000,30.11,30.1749,30.11,30.1675,1916,0
+XISE.US,D,20250523,000000,30.091,30.136,30.091,30.136,4102,0
+XISE.US,D,20250527,000000,30.1722,30.2899,30.1722,30.2475,3784,0
+XISE.US,D,20250528,000000,30.23,30.2721,30.23,30.2489,3203,0
+XISE.US,D,20250529,000000,30.24,30.31,30.22,30.2404,2999,0
+XISE.US,D,20250530,000000,30.2201,30.33,30.2,30.33,9065,0
+XISE.US,D,20250602,000000,30.11,30.16,30.1078,30.1584,816,0
+XISE.US,D,20250603,000000,30.21,30.23,30.14,30.1912,5873,0
+XISE.US,D,20250604,000000,30.17,30.239,30.17,30.2016,5772,0
+XISE.US,D,20250605,000000,30.18,30.24,30.16,30.1795,6744,0
+XISE.US,D,20250606,000000,30.2,30.26,30.192,30.2395,18003,0
+XISE.US,D,20250609,000000,30.22,30.28,30.22,30.2522,36833,0
+XISE.US,D,20250610,000000,30.24,30.29,30.23,30.2753,1895,0
+XISE.US,D,20250611,000000,30.2778,30.32,30.25,30.25,3161,0
+XISE.US,D,20250612,000000,30.265,30.31,30.23,30.2702,1409,0
+XISE.US,D,20250613,000000,30.2,30.2999,30.2,30.2157,4870,0
+XISE.US,D,20250617,000000,30.26,30.26,30.185,30.185,16012,0
+XISE.US,D,20250618,000000,30.23,30.2499,30.205,30.2332,3299,0
+XISE.US,D,20250620,000000,30.25,30.3,30.231,30.3,1897,0
+XISE.US,D,20250623,000000,30.251,30.33,30.24,30.2945,25971,0
+XISE.US,D,20250624,000000,30.3891,30.3891,30.31,30.349,3520,0
+XISE.US,D,20250625,000000,30.41,30.41,30.3201,30.3692,2024,0
+XISE.US,D,20250626,000000,30.3501,30.3928,30.35,30.3928,7514,0
+XISE.US,D,20250627,000000,30.4482,30.4482,30.399,30.399,381,0
+XISE.US,D,20250630,000000,30.41,30.44,30.37,30.4384,1101,0
+XISE.US,D,20250701,000000,30.24,30.31,30.24,30.2656,9308,0
+XISE.US,D,20250702,000000,30.33,30.3399,30.2301,30.2917,9465,0
+XISE.US,D,20250707,000000,30.271,30.33,30.2707,30.3046,2575,0
+XISE.US,D,20250708,000000,30.3422,30.35,30.2727,30.32,1724,0
+XISE.US,D,20250709,000000,30.36,30.36,30.31,30.335,13267,0
+XISE.US,D,20250710,000000,30.32,30.35,30.29,30.3369,15958,0
+XISE.US,D,20250711,000000,30.29,30.37,30.29,30.3353,6748,0
+XISE.US,D,20250714,000000,30.31,30.31,30.31,30.31,1177,0
+XISE.US,D,20250715,000000,30.36,30.3899,30.3453,30.3453,3398,0
+XISE.US,D,20250716,000000,30.3575,30.38,30.31,30.3513,3577,0
+XISE.US,D,20250717,000000,30.36,30.37,30.321,30.3506,1663,0
+XISE.US,D,20250718,000000,30.33,30.37,30.33,30.33,3013,0
+XISE.US,D,20250721,000000,30.35,30.3906,30.35,30.3906,492,0
+XISE.US,D,20250722,000000,30.3549,30.3955,30.35,30.3851,2613,0
+XISE.US,D,20250723,000000,30.35,30.43,30.35,30.3956,1248,0
+XISE.US,D,20250724,000000,30.371,30.44,30.37,30.4059,7759,0
+XISE.US,D,20250725,000000,30.3801,30.4153,30.3801,30.4153,1253,0
+XISE.US,D,20250728,000000,30.41,30.45,30.41,30.425,5153,0
+XISE.US,D,20250729,000000,30.425,30.425,30.38,30.42,2897,0
+XISE.US,D,20250730,000000,30.38,30.4201,30.38,30.4201,1939,0
+XISE.US,D,20250731,000000,30.4085,30.4196,30.4,30.4196,1278,0
+XISE.US,D,20250801,000000,30.22,30.245,30.22,30.221,1856,0
+XISE.US,D,20250804,000000,30.24,30.29,30.24,30.29,12055,0
+XISE.US,D,20250805,000000,30.26,30.34,30.25,30.2951,14455,0
+XISE.US,D,20250806,000000,30.271,30.3051,30.271,30.3051,1158,0
+XISE.US,D,20250807,000000,30.34,30.34,30.3052,30.3052,898,0
+XISE.US,D,20250808,000000,30.325,30.37,30.29,30.37,1992,0
+XISE.US,D,20250811,000000,30.31,30.3301,30.31,30.3301,929,0
+XISE.US,D,20250812,000000,30.2901,30.31,30.2901,30.3087,3190,0
+XISE.US,D,20250813,000000,30.37,30.6686,30.02,30.3451,6967,0
+XISE.US,D,20250814,000000,30.29,30.34,30.1385,30.3189,8811,0
+XISE.US,D,20250815,000000,30.34,30.3552,30.31,30.3552,11358,0
+XISE.US,D,20250818,000000,30.35,30.375,30.35,30.375,564,0
+XISE.US,D,20250819,000000,30.3429,30.4,30.33,30.37,7323,0
+XISE.US,D,20250820,000000,30.4,30.4,30.32,30.3602,18707,0
+XISE.US,D,20250821,000000,30.3316,30.4,30.33,30.3658,10386,0
+XISE.US,D,20250822,000000,30.41,30.4299,30.3901,30.3901,1394,0
+XISE.US,D,20250825,000000,30.4292,30.43,30.39,30.39,7766,0
+XISE.US,D,20250826,000000,30.402,30.44,30.3941,30.3941,2382,0
+XISE.US,D,20250827,000000,30.3601,30.4,30.36,30.38,6178,0
+XISE.US,D,20250828,000000,30.3999,30.3999,30.385,30.3906,482,0
+XISE.US,D,20250902,000000,30.2561,30.27,30.248,30.248,1360,0
+XISE.US,D,20250903,000000,30.3199,30.3199,30.27,30.2733,7507,0
+XISE.US,D,20250904,000000,30.28,30.2975,30.27,30.2952,5793,0
+XISE.US,D,20250905,000000,30.33,30.33,30.3057,30.3129,5876,0
+XISE.US,D,20250908,000000,30.33,30.33,30.29,30.2944,2666,0
+XISE.US,D,20250909,000000,30.32,30.33,30.27,30.3036,65214,0
+XISE.US,D,20250910,000000,30.31,30.31,30.3,30.3,3177,0
+XISE.US,D,20250911,000000,30.32,30.34,30.19,30.34,5814,0
+XISE.US,D,20250912,000000,30.31,30.35,30.31,30.3149,5601,0
+XISE.US,D,20250915,000000,30.3225,30.3599,30.3135,30.3246,8649,0
+XISE.US,D,20250916,000000,30.2957,30.3265,30.2957,30.3249,1801,0
+XISE.US,D,20250917,000000,30.33,30.33,30.3043,30.3043,5537,0
+XISE.US,D,20250918,000000,30.3299,30.36,30.2901,30.36,39499,0
+XISE.US,D,20250919,000000,30.22,30.229,30.2,30.2019,10531,0
+XISE.US,D,20250922,000000,30.21,30.23,30.195,30.2255,11231,0
+XISE.US,D,20250923,000000,30.22,30.22,30.17,30.1739,13593,0
+XISE.US,D,20250924,000000,30.14,30.1648,30.13,30.1648,1785,0
+XISE.US,D,20250925,000000,30.1495,30.16,30.1001,30.14,6033,0
+XISE.US,D,20250926,000000,30.17,30.195,30.17,30.1844,7144,0
+XISE.US,D,20250929,000000,30.21,30.21,30.18,30.1933,12897,0
+XISE.US,D,20250930,000000,30.19,30.2244,30.185,30.2244,4091,0
+XISE.US,D,20251001,000000,30.21,30.233,30.21,30.2267,1990,0
+XISE.US,D,20251002,000000,30.23,30.233,30.21,30.2167,5269,0
+XISE.US,D,20251003,000000,30.245,30.27,30.22,30.2228,15967,0
+XISE.US,D,20251006,000000,30.22,30.238,30.22,30.238,1668,0
+XISE.US,D,20251007,000000,30.23,30.2495,30.2,30.2087,19764,0
+XISE.US,D,20251008,000000,30.23,30.2407,30.21,30.2407,3174,0
+XISE.US,D,20251009,000000,30.2365,30.25,30.21,30.25,17224,0
+XISE.US,D,20251010,000000,30.2568,30.2568,30.05,30.05,4640,0
+XISE.US,D,20251013,000000,30.12,30.23,30.12,30.2006,19188,0
+XISE.US,D,20251014,000000,30.12,30.22,30.12,30.1703,21073,0
+XISE.US,D,20251015,000000,30.22,30.24,30.13,30.1924,3880,0
+XISE.US,D,20251016,000000,30.2,30.2,30.0834,30.0834,6457,0
+XISE.US,D,20251017,000000,30.164,30.2196,30.1,30.2196,14994,0
+XISE.US,D,20251020,000000,30.28,30.32,30.28,30.3144,1777,0
+XISE.US,D,20251021,000000,30.2801,30.35,30.2801,30.35,4876,0
+XISE.US,D,20251022,000000,30.31,30.31,30.23,30.2828,15300,0
+XISE.US,D,20251023,000000,30.28,30.3239,30.26,30.3239,4367,0
+XISE.US,D,20251024,000000,30.36,30.3997,30.36,30.3724,1000,0
+XISE.US,D,20251027,000000,30.4224,30.45,30.382,30.45,39883,0
+XISE.US,D,20251028,000000,30.39,30.4233,30.36,30.36,3246,0
+XISE.US,D,20251029,000000,30.37,30.43,30.37,30.374,25706,0
+XISE.US,D,20251030,000000,30.36,30.3887,30.3,30.316,7903,0
+XISE.US,D,20251031,000000,30.38,30.38,30.28,30.3249,19380,0
+XISE.US,D,20251103,000000,30.15,30.2054,30.15,30.1813,3714,0
+XISE.US,D,20251104,000000,30.1136,30.235,30.11,30.121,11988,0
+XISE.US,D,20251105,000000,30.1731,30.21,30.12,30.153,19620,0
+XISE.US,D,20251106,000000,30.12,30.12,30.06,30.1061,12270,0
+XISE.US,D,20251107,000000,30.04,30.13,30.01,30.115,5830,0
+XISE.US,D,20251110,000000,30.225,30.225,30.2238,30.2238,396,0
+XISE.US,D,20251111,000000,30.2238,30.24,30.17,30.2044,22545,0
+XISE.US,D,20251112,000000,30.19,30.245,30.19,30.2,4966,0
+XISE.US,D,20251113,000000,30.18,30.22,30.1056,30.1056,1274,0
+XISE.US,D,20251114,000000,30.021,30.155,30.0201,30.1272,16522,0
+XISE.US,D,20251117,000000,30.0981,30.12,30.025,30.0451,3159,0
+XISE.US,D,20251118,000000,29.98,30.031,29.98,29.9984,2154,0
+XISE.US,D,20251119,000000,30.0103,30.022,29.98,30.022,1835,0
+XISE.US,D,20251120,000000,30.09,30.09,29.9013,29.9013,7294,0
+XISE.US,D,20251121,000000,29.9322,30.09,29.89,29.9989,5945,0
+XISE.US,D,20251124,000000,30.1496,30.17,30.02,30.12,17311,0
+XISE.US,D,20251125,000000,30.1502,30.25,30.1502,30.2374,6495,0
+XISE.US,D,20251126,000000,30.25,30.3,30.25,30.2772,9955,0
+XISE.US,D,20251128,000000,30.32,30.3248,30.32,30.3248,131,0
+XISE.US,D,20251201,000000,30.121,30.17,30.12,30.12,6622,0
+XISE.US,D,20251202,000000,30.21,30.23,30.13,30.1682,27477,0
+XISE.US,D,20251203,000000,30.1874,30.22,30.1799,30.1799,4542,0
+XISE.US,D,20251204,000000,30.24,30.24,30.18,30.1998,4414,0
+XISE.US,D,20251205,000000,30.211,30.23,30.2099,30.2099,2643,0
+XISE.US,D,20251208,000000,30.2305,30.2305,30.2027,30.2027,5255,0
+XISE.US,D,20251209,000000,30.2,30.2103,30.17,30.1952,1149,0
+XISE.US,D,20251210,000000,30.1817,30.255,30.1817,30.255,2056,0
+XISE.US,D,20251211,000000,30.22,30.3099,30.22,30.264,6390,0
+XISE.US,D,20251212,000000,30.25,30.26,30.21,30.2391,1900,0
+XISE.US,D,20251215,000000,30.25,30.25,30.22,30.22,7494,0
+XISE.US,D,20251216,000000,30.22,30.2499,30.19,30.22,4402,0
+XISE.US,D,20251217,000000,30.198,30.21,30.18,30.1838,2255,0
+XISE.US,D,20251218,000000,30.25,30.33,30.2,30.23,21268,0
+XISE.US,D,20251219,000000,30.3227,30.3227,30.3,30.31,5038,0
+XISE.US,D,20251222,000000,30.391,30.3939,30.38,30.3939,546,0
+XISE.US,D,20251223,000000,30.4006,30.41,30.39,30.4044,12015,0
+XISE.US,D,20251226,000000,30.425,30.4313,30.4048,30.4313,564,0
+XISE.US,D,20251229,000000,30.401,30.4499,30.4,30.4435,6925,0
+XISE.US,D,20251230,000000,30.44,30.4505,30.42,30.4389,12500,0
+XISE.US,D,20251231,000000,30.44,30.45,30.4001,30.4001,5188,0
+XISE.US,D,20260102,000000,30.25,30.29,30.24,30.26,14679,0
+XISE.US,D,20260105,000000,30.31,30.33,30.29,30.316,39359,0
+XISE.US,D,20260106,000000,30.317,30.36,30.317,30.3325,704,0
+XISE.US,D,20260107,000000,30.32,30.34,30.3059,30.3059,6697,0
+XISE.US,D,20260108,000000,30.32,30.34,30.3,30.31,11392,0
+XISE.US,D,20260109,000000,30.34,30.3759,30.34,30.3759,3369,0
+XISE.US,D,20260112,000000,30.36,30.38,30.36,30.3796,1804,0
+XISE.US,D,20260113,000000,30.36,30.375,30.335,30.3513,12825,0
+XISE.US,D,20260114,000000,30.31,30.3283,30.284,30.3283,4257,0
+XISE.US,D,20260115,000000,30.365,30.4,30.33,30.335,8896,0
+XISE.US,D,20260116,000000,30.35,30.37,30.32,30.35,50393,0
+XISE.US,D,20260120,000000,30.2853,30.2853,30.2186,30.26,5187,0
+XISE.US,D,20260121,000000,30.305,30.3396,30.25,30.3396,9220,0
+XISE.US,D,20260122,000000,30.3695,30.38,30.36,30.3643,4227,0
+XISE.US,D,20260123,000000,30.38,30.4,30.3701,30.3783,32273,0
+XISE.US,D,20260126,000000,30.404,30.41,30.38,30.4039,11604,0
+XISE.US,D,20260127,000000,30.41,30.4152,30.41,30.4152,420,0
+XISE.US,D,20260128,000000,30.414,30.44,30.366,30.4092,686,0
+XISE.US,D,20260129,000000,30.3121,30.3993,30.3121,30.3993,9645,0
+XISE.US,D,20260130,000000,30.39,30.41,30.36,30.3744,3020,0
+XISE.US,D,20260202,000000,30.26,30.2741,30.24,30.2741,5436,0
+XISE.US,D,20260203,000000,30.25,30.2535,30.2,30.2341,7812,0
+XISE.US,D,20260204,000000,30.215,30.29,30.1619,30.2231,6454,0
+XISE.US,D,20260205,000000,30.16,30.16,30.1437,30.1437,205,0
+XISE.US,D,20260206,000000,30.2201,30.26,30.2201,30.26,1882,0
+XISE.US,D,20260209,000000,30.27,30.32,30.27,30.3046,1154,0
+XISE.US,D,20260210,000000,30.31,30.31,30.28,30.2834,2221,0
+XISE.US,D,20260211,000000,30.27,30.2892,30.26,30.2892,6355,0
+XISE.US,D,20260212,000000,30.27,30.27,30.18,30.18,12586,0
+XISE.US,D,20260213,000000,30.19,30.26,30.19,30.21,10866,0
+XISE.US,D,20260217,000000,30.21,30.23,30.21,30.21,7170,0
+XISE.US,D,20260218,000000,30.26,30.29,30.26,30.27,2552,0
diff --git a/daily/us/nyse etfs/2/xnav.us.txt b/daily/us/nyse etfs/2/xnav.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cd40c22435fa53fd2967682a7f4d2f8ee69eed8b
--- /dev/null
+++ b/daily/us/nyse etfs/2/xnav.us.txt	
@@ -0,0 +1,646 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XNAV.US,D,20221018,000000,47.64,47.7077,47.64,47.7077,610,0
+XNAV.US,D,20221019,000000,47.62,47.62,47.4578,47.4578,422,0
+XNAV.US,D,20221020,000000,47.6701,47.6701,47.0233,47.0233,488,0
+XNAV.US,D,20221021,000000,47.82,48.001,47.82,48.001,104,0
+XNAV.US,D,20221024,000000,47.86,48.319,47.86,48.319,101,0
+XNAV.US,D,20221025,000000,48.95,49.0585,48.92,49.0585,1802,0
+XNAV.US,D,20221026,000000,49.55,49.55,49.485,49.485,379,0
+XNAV.US,D,20221027,000000,49.59,49.98,49.5754,49.5754,1751,0
+XNAV.US,D,20221028,000000,50.17,50.4488,50.17,50.4488,435,0
+XNAV.US,D,20221031,000000,50.29,50.55,50.29,50.392,500,0
+XNAV.US,D,20221101,000000,50.6,50.6,50.5613,50.5613,120,0
+XNAV.US,D,20221102,000000,49.9899,49.99,49.5379,49.5379,402,0
+XNAV.US,D,20221103,000000,49.34,49.8,49.34,49.6555,500,0
+XNAV.US,D,20221104,000000,50.56,50.56,49.61,50.2,3305,0
+XNAV.US,D,20221107,000000,50.4688,50.51,50.4414,50.4414,218,0
+XNAV.US,D,20221108,000000,50.47,50.83,50.47,50.7175,3016,0
+XNAV.US,D,20221109,000000,50.57,50.57,49.55,49.558,940,0
+XNAV.US,D,20221110,000000,51.16,51.4835,51.09,51.4835,2459,0
+XNAV.US,D,20221111,000000,51.8873,51.8873,51.8873,51.8873,3,0
+XNAV.US,D,20221114,000000,51.62,51.62,51.5234,51.5234,285,0
+XNAV.US,D,20221115,000000,51.865,52.0081,51.82,52.0081,664,0
+XNAV.US,D,20221116,000000,51.6313,51.6313,51.6313,51.6313,1,0
+XNAV.US,D,20221117,000000,51.47,51.47,51.42,51.42,507,0
+XNAV.US,D,20221118,000000,50.985,50.985,50.985,50.985,10,0
+XNAV.US,D,20221121,000000,51.5,51.7683,51.5,51.7683,515,0
+XNAV.US,D,20221122,000000,52.3,52.6545,52.3,52.6545,328,0
+XNAV.US,D,20221123,000000,52.6056,52.6056,52.6056,52.6056,77,0
+XNAV.US,D,20221125,000000,52.695,52.695,52.695,52.695,10,0
+XNAV.US,D,20221128,000000,51.7775,51.7775,51.7775,51.7775,20,0
+XNAV.US,D,20221129,000000,51.9616,51.9616,51.9616,51.9616,10,0
+XNAV.US,D,20221130,000000,52.7,52.747,52.7,52.747,518,0
+XNAV.US,D,20221201,000000,52.65,52.65,52.6115,52.6115,285,0
+XNAV.US,D,20221202,000000,52.52,52.6554,52.49,52.6554,872,0
+XNAV.US,D,20221205,000000,52.05,52.05,51.47,51.6173,761,0
+XNAV.US,D,20221206,000000,50.78,50.883,50.77,50.883,4275,0
+XNAV.US,D,20221207,000000,50.9273,50.9273,50.9273,50.9273,2,0
+XNAV.US,D,20221208,000000,50.99,50.99,50.9734,50.9734,1251,0
+XNAV.US,D,20221209,000000,50.4624,50.4624,50.4624,50.4624,80,0
+XNAV.US,D,20221212,000000,50.76,51.1738,50.76,51.1738,2150,0
+XNAV.US,D,20221213,000000,52.09,52.09,51.5545,51.5545,704,0
+XNAV.US,D,20221214,000000,51.4617,51.4617,51.4617,51.4617,90,0
+XNAV.US,D,20221215,000000,50.5835,50.5835,50.5835,50.5835,18,0
+XNAV.US,D,20221216,000000,50.082,50.082,50.082,50.082,5,0
+XNAV.US,D,20221219,000000,49.9001,49.9001,49.59,49.7529,2740,0
+XNAV.US,D,20221220,000000,49.87,50.1,49.87,49.8984,5131,0
+XNAV.US,D,20221221,000000,50.6595,50.6595,50.6595,50.6595,75,0
+XNAV.US,D,20221222,000000,50.1022,50.1022,50.1022,50.1022,1,0
+XNAV.US,D,20221223,000000,50.7274,50.7274,50.7274,50.7274,1,0
+XNAV.US,D,20221227,000000,50.81,50.8863,50.8,50.8863,6120,0
+XNAV.US,D,20221228,000000,50.0771,50.0771,50.0771,50.0771,1043,0
+XNAV.US,D,20221229,000000,50.07,50.13,49.65,49.8399,13409,0
+XNAV.US,D,20221230,000000,49.7841,49.7841,49.7841,49.7841,54,0
+XNAV.US,D,20230103,000000,49.76,49.76,49.2891,49.2891,211,0
+XNAV.US,D,20230104,000000,49.5,49.622,49.5,49.622,3672,0
+XNAV.US,D,20230105,000000,49.4955,49.4955,49.1366,49.1366,7886,0
+XNAV.US,D,20230106,000000,50.5105,50.5105,50.5105,50.5105,1,0
+XNAV.US,D,20230109,000000,50.3146,50.3146,50.3146,50.3146,1,0
+XNAV.US,D,20230110,000000,50.31,50.5614,50.2,50.5614,7736,0
+XNAV.US,D,20230111,000000,50.07,50.8368,50.07,50.8368,157,0
+XNAV.US,D,20230112,000000,50.36,51.1653,50.36,51.1653,400,0
+XNAV.US,D,20230113,000000,51.13,51.3076,51.13,51.3076,226,0
+XNAV.US,D,20230117,000000,51,51.38,51,51.1405,3009,0
+XNAV.US,D,20230118,000000,51.31,51.31,50.2179,50.2179,8413,0
+XNAV.US,D,20230119,000000,50.08,50.17,50,50.1095,1167,0
+XNAV.US,D,20230120,000000,50.6232,50.6232,50.6232,50.6232,110,0
+XNAV.US,D,20230123,000000,51.05,51.05,50.8495,50.8495,1373,0
+XNAV.US,D,20230124,000000,50.68,50.7715,50.67,50.7715,7573,0
+XNAV.US,D,20230125,000000,50.8352,50.8352,50.8352,50.8352,19,0
+XNAV.US,D,20230126,000000,51.2688,51.2688,51.2688,51.2688,1,0
+XNAV.US,D,20230127,000000,51.0682,51.0682,51.0682,51.0682,100,0
+XNAV.US,D,20230130,000000,50.76,50.76,50.5595,50.5595,2839,0
+XNAV.US,D,20230131,000000,51.2401,51.2401,51.2401,51.2401,19,0
+XNAV.US,D,20230201,000000,50.74,51.3395,50.74,51.3395,304,0
+XNAV.US,D,20230202,000000,51.2108,51.2108,51.2108,51.2108,19,0
+XNAV.US,D,20230203,000000,50.9374,50.9374,50.9374,50.9374,34,0
+XNAV.US,D,20230206,000000,50.5407,50.5407,50.5407,50.5407,106,0
+XNAV.US,D,20230207,000000,50.98,51.0186,50.98,51.0186,1872,0
+XNAV.US,D,20230208,000000,50.62,50.62,50.5687,50.5687,1375,0
+XNAV.US,D,20230209,000000,50.3765,50.3765,50.3765,50.3765,59,0
+XNAV.US,D,20230210,000000,50.7382,50.7382,50.7382,50.7382,56,0
+XNAV.US,D,20230213,000000,51.1109,51.1109,51.1109,51.1109,36,0
+XNAV.US,D,20230214,000000,50.62,51.198,50.62,51.198,3,0
+XNAV.US,D,20230215,000000,50.9385,50.9385,50.9385,50.9385,1,0
+XNAV.US,D,20230216,000000,50.685,50.685,50.685,50.685,74,0
+XNAV.US,D,20230217,000000,50.3435,50.3435,50.3435,50.3435,4,0
+XNAV.US,D,20230221,000000,49.7374,49.7374,49.7374,49.7374,2,0
+XNAV.US,D,20230222,000000,49.4818,49.4818,49.4818,49.4818,99,0
+XNAV.US,D,20230223,000000,49.8841,49.8841,49.8841,49.8841,13,0
+XNAV.US,D,20230224,000000,49.09,49.3628,49.09,49.3628,122,0
+XNAV.US,D,20230227,000000,49.7332,49.7332,49.7332,49.7332,2,0
+XNAV.US,D,20230228,000000,49.4559,49.4559,49.4559,49.4559,2,0
+XNAV.US,D,20230301,000000,49.09,49.8524,49.09,49.8524,2,0
+XNAV.US,D,20230302,000000,50.0659,50.0659,50.0659,50.0659,49,0
+XNAV.US,D,20230303,000000,50.7197,50.7197,50.7197,50.7197,7,0
+XNAV.US,D,20230306,000000,50.51,50.567,50.51,50.567,335,0
+XNAV.US,D,20230307,000000,49.7058,49.7058,49.7058,49.7058,2,0
+XNAV.US,D,20230308,000000,49.78,49.78,49.5377,49.7699,762,0
+XNAV.US,D,20230309,000000,49.9,49.9,49.0409,49.0409,197,0
+XNAV.US,D,20230310,000000,48.42,48.43,48.3593,48.3593,668,0
+XNAV.US,D,20230313,000000,47.59,47.81,47.59,47.6925,1204,0
+XNAV.US,D,20230314,000000,48.6384,48.6384,48.2347,48.2347,100,0
+XNAV.US,D,20230315,000000,46.59,46.59,46.5526,46.5526,104,0
+XNAV.US,D,20230316,000000,47.2393,47.2393,47.2393,47.2393,4,0
+XNAV.US,D,20230317,000000,46.5418,46.5418,46.5418,46.5418,20,0
+XNAV.US,D,20230320,000000,47.3,47.3,47.2464,47.2464,333,0
+XNAV.US,D,20230321,000000,48.1581,48.1581,48.1581,48.1581,2,0
+XNAV.US,D,20230322,000000,48.21,48.21,47.6824,47.6824,524,0
+XNAV.US,D,20230323,000000,47.5442,47.5442,47.5442,47.5442,75,0
+XNAV.US,D,20230324,000000,47.3301,47.42,47.3301,47.42,264,0
+XNAV.US,D,20230327,000000,47.19,48.01,47.19,47.82,5968,0
+XNAV.US,D,20230328,000000,47.48,48.11,47.48,48.11,15981,0
+XNAV.US,D,20230329,000000,48.46,48.73,48.46,48.72,2518,0
+XNAV.US,D,20230330,000000,49.16,49.16,49.16,49.16,100,0
+XNAV.US,D,20230331,000000,49.48,49.51,49.43,49.51,2179,0
+XNAV.US,D,20230403,000000,50,50.2359,50,50.2359,1462,0
+XNAV.US,D,20230404,000000,49.9122,49.9122,49.9122,49.9122,1,0
+XNAV.US,D,20230405,000000,49.75,49.7744,49.75,49.7744,1992,0
+XNAV.US,D,20230406,000000,49.82,49.82,49.7326,49.7326,253,0
+XNAV.US,D,20230410,000000,49.83,49.8614,49.83,49.8614,704,0
+XNAV.US,D,20230411,000000,50.2113,50.2113,50.2113,50.2113,1,0
+XNAV.US,D,20230412,000000,50.49,50.629,50.3028,50.3028,4603,0
+XNAV.US,D,20230413,000000,50.88,50.8801,50.8678,50.8678,1989,0
+XNAV.US,D,20230414,000000,50.68,50.7724,50.68,50.7724,690,0
+XNAV.US,D,20230417,000000,50.6675,50.6675,50.6675,50.6675,1,0
+XNAV.US,D,20230418,000000,50.9884,50.9884,50.9884,50.9884,1,0
+XNAV.US,D,20230419,000000,50.73,50.8161,50.73,50.8161,389,0
+XNAV.US,D,20230420,000000,50.77,50.77,50.7198,50.7198,107,0
+XNAV.US,D,20230421,000000,50.68,50.7436,50.68,50.7436,160,0
+XNAV.US,D,20230424,000000,50.89,50.89,50.89,50.89,177,0
+XNAV.US,D,20230425,000000,50.05,50.05,49.9998,49.9998,100,0
+XNAV.US,D,20230426,000000,50.01,50.01,49.9924,49.9924,1047,0
+XNAV.US,D,20230427,000000,50.55,50.688,50.55,50.688,100,0
+XNAV.US,D,20230428,000000,50.9,50.945,50.9,50.945,259,0
+XNAV.US,D,20230501,000000,50.89,50.89,50.8823,50.8823,138,0
+XNAV.US,D,20230502,000000,50.22,50.2401,50.22,50.2401,100,0
+XNAV.US,D,20230503,000000,50.1598,50.1598,50.1598,50.1598,87,0
+XNAV.US,D,20230504,000000,49.9567,49.9567,49.9567,49.9567,92,0
+XNAV.US,D,20230505,000000,50.86,50.86,50.7849,50.7849,571,0
+XNAV.US,D,20230508,000000,50.8792,50.8792,50.8792,50.8792,1,0
+XNAV.US,D,20230509,000000,50.6564,50.6564,50.6564,50.6564,2,0
+XNAV.US,D,20230510,000000,50.74,50.9,50.6539,50.8118,642,0
+XNAV.US,D,20230511,000000,50.46,50.6066,50.46,50.5953,276,0
+XNAV.US,D,20230512,000000,50.27,50.4203,50.27,50.4203,100,0
+XNAV.US,D,20230515,000000,50.851,50.851,50.851,50.851,1,0
+XNAV.US,D,20230516,000000,50.7602,50.7602,50.6196,50.6196,104,0
+XNAV.US,D,20230517,000000,51.0235,51.0235,51.0235,51.0235,1,0
+XNAV.US,D,20230518,000000,51.07,51.384,51.07,51.384,409,0
+XNAV.US,D,20230519,000000,51.2957,51.2957,51.2957,51.2957,1,0
+XNAV.US,D,20230522,000000,51.1296,51.1296,51.1296,51.1296,49,0
+XNAV.US,D,20230523,000000,50.41,50.4152,50.41,50.4152,466,0
+XNAV.US,D,20230524,000000,49.9857,49.9857,49.9857,49.9857,39,0
+XNAV.US,D,20230525,000000,50.62,50.62,50.5968,50.5968,26475,0
+XNAV.US,D,20230526,000000,51.4664,51.4664,51.4664,51.4664,38,0
+XNAV.US,D,20230530,000000,51.1871,51.1871,51.1871,51.1871,64,0
+XNAV.US,D,20230531,000000,50.61,50.61,50.5545,50.5545,122,0
+XNAV.US,D,20230601,000000,50.06,51.2017,50.06,51.2017,342,0
+XNAV.US,D,20230602,000000,51.82,51.8521,51.691,51.8521,2877,0
+XNAV.US,D,20230605,000000,51.6442,51.6442,51.6442,51.6442,64,0
+XNAV.US,D,20230606,000000,52.0593,52.0593,52.0593,52.0593,20,0
+XNAV.US,D,20230607,000000,52.21,52.21,51.61,51.6347,6488,0
+XNAV.US,D,20230608,000000,52.0603,52.1324,52.0603,52.1324,192,0
+XNAV.US,D,20230609,000000,52.49,52.49,52.13,52.1955,239,0
+XNAV.US,D,20230612,000000,52.7994,52.7994,52.7994,52.7994,1,0
+XNAV.US,D,20230613,000000,53.2,53.2304,53.2,53.2304,149,0
+XNAV.US,D,20230614,000000,53.58,53.58,53.4924,53.4924,258,0
+XNAV.US,D,20230615,000000,54.0634,54.0634,54.0634,54.0634,1,0
+XNAV.US,D,20230616,000000,54.12,54.12,53.8755,53.8755,100,0
+XNAV.US,D,20230620,000000,53.54,53.5794,53.54,53.5794,1277,0
+XNAV.US,D,20230621,000000,53.22,53.2412,53.22,53.2412,101,0
+XNAV.US,D,20230622,000000,53.15,53.3065,53.15,53.3065,302,0
+XNAV.US,D,20230623,000000,52.73,52.8138,52.73,52.8138,136,0
+XNAV.US,D,20230626,000000,52.25,52.5981,52.25,52.5981,158,0
+XNAV.US,D,20230627,000000,53,53.4861,53,53.4861,3237,0
+XNAV.US,D,20230628,000000,53.3799,53.3799,53.3799,53.3799,42,0
+XNAV.US,D,20230629,000000,53.38,53.3936,53.38,53.3936,175,0
+XNAV.US,D,20230630,000000,54.005,54.1254,54.005,54.0841,2942,0
+XNAV.US,D,20230703,000000,54.1922,54.1922,54.1922,54.1922,2,0
+XNAV.US,D,20230705,000000,53.7908,53.7908,53.7908,53.7908,1,0
+XNAV.US,D,20230706,000000,52.7301,52.9574,52.73,52.9574,731,0
+XNAV.US,D,20230707,000000,53.0296,53.0296,53.0296,53.0296,38,0
+XNAV.US,D,20230710,000000,53.23,53.3406,53.23,53.3406,214,0
+XNAV.US,D,20230711,000000,53.41,53.6429,53.41,53.6429,100,0
+XNAV.US,D,20230712,000000,54.4221,54.4221,54.4221,54.4221,6,0
+XNAV.US,D,20230713,000000,55.08,55.27,55.08,55.27,135,0
+XNAV.US,D,20230714,000000,55.18,55.2714,55.18,55.2714,244,0
+XNAV.US,D,20230717,000000,55.4415,55.806,55.4415,55.7549,883,0
+XNAV.US,D,20230718,000000,56.1727,56.1727,56.1727,56.1727,3,0
+XNAV.US,D,20230719,000000,56.07,56.07,56.07,56.07,2,0
+XNAV.US,D,20230720,000000,55.1601,55.1601,54.7538,54.7538,148,0
+XNAV.US,D,20230721,000000,54.691,54.691,54.691,54.691,2,0
+XNAV.US,D,20230724,000000,54.7984,54.7984,54.7984,54.7984,282,0
+XNAV.US,D,20230725,000000,55.3433,55.3433,55.3433,55.3433,3,0
+XNAV.US,D,20230726,000000,55.05,55.098,55,55.098,700,0
+XNAV.US,D,20230727,000000,55.7935,55.7935,55.02,55.0521,2313,0
+XNAV.US,D,20230728,000000,55.9596,55.9596,55.9596,55.9596,1,0
+XNAV.US,D,20230731,000000,55.9577,55.9577,55.9577,55.9577,3,0
+XNAV.US,D,20230801,000000,56.0153,56.0153,56.0153,56.0153,2,0
+XNAV.US,D,20230802,000000,54.83,54.83,54.77,54.77,370,0
+XNAV.US,D,20230803,000000,54.5914,54.5914,54.5914,54.5914,1,0
+XNAV.US,D,20230804,000000,54.3541,54.3541,54.3541,54.3541,2,0
+XNAV.US,D,20230807,000000,54.8449,54.8449,54.8449,54.8449,2,0
+XNAV.US,D,20230808,000000,54.4901,54.4901,54.4901,54.4901,2,0
+XNAV.US,D,20230809,000000,53.8116,53.8116,53.8116,53.8116,3,0
+XNAV.US,D,20230810,000000,54.5,54.5,53.7795,53.7795,829,0
+XNAV.US,D,20230811,000000,53.3668,53.3668,53.3668,53.3668,2,0
+XNAV.US,D,20230814,000000,54.054,54.054,54.054,54.054,149,0
+XNAV.US,D,20230815,000000,53.6874,53.6874,53.6874,53.6874,95,0
+XNAV.US,D,20230816,000000,53.079,53.079,53.079,53.079,146,0
+XNAV.US,D,20230817,000000,52.2982,52.2982,52.2982,52.2982,2,0
+XNAV.US,D,20230818,000000,52.207,52.207,52.207,52.207,2,0
+XNAV.US,D,20230821,000000,52.9728,52.9728,52.9728,52.9728,2,0
+XNAV.US,D,20230822,000000,52.9368,52.9368,52.9368,52.9368,2,0
+XNAV.US,D,20230823,000000,53.7792,53.7792,53.7792,53.7792,152,0
+XNAV.US,D,20230824,000000,53.34,53.34,52.7929,52.7929,174,0
+XNAV.US,D,20230825,000000,52.47,53.0069,52.47,53.0069,771,0
+XNAV.US,D,20230828,000000,53.4018,53.4018,53.4018,53.4018,39,0
+XNAV.US,D,20230829,000000,54.5628,54.5628,54.5628,54.5628,10,0
+XNAV.US,D,20230830,000000,54.9373,54.9373,54.9373,54.9373,2,0
+XNAV.US,D,20230831,000000,55.2366,55.2366,55.1648,55.1648,180,0
+XNAV.US,D,20230901,000000,55.2933,55.2933,55.2933,55.2933,36,0
+XNAV.US,D,20230905,000000,54.56,55.06,54.56,54.9743,2215,0
+XNAV.US,D,20230906,000000,54.46,54.5583,54.46,54.5583,158,0
+XNAV.US,D,20230907,000000,54.16,54.25,54.16,54.2321,648,0
+XNAV.US,D,20230908,000000,54.1792,54.1792,54.1792,54.1792,5,0
+XNAV.US,D,20230911,000000,54.6672,54.6672,54.6672,54.6672,70,0
+XNAV.US,D,20230912,000000,54,54,53.9615,53.9615,701,0
+XNAV.US,D,20230913,000000,53.42,54.0316,53.42,54.0316,964,0
+XNAV.US,D,20230914,000000,54.42,54.4701,54.39,54.4564,3910,0
+XNAV.US,D,20230915,000000,53.37,53.387,53.37,53.387,603,0
+XNAV.US,D,20230918,000000,53.4735,53.4735,53.4735,53.4735,10,0
+XNAV.US,D,20230919,000000,53.4034,53.4034,53.4034,53.4034,43,0
+XNAV.US,D,20230920,000000,52.6704,52.6704,52.6704,52.6704,1,0
+XNAV.US,D,20230921,000000,51.5863,51.5863,51.5863,51.5863,65,0
+XNAV.US,D,20230922,000000,51.6268,51.6268,51.6268,51.6268,94,0
+XNAV.US,D,20230925,000000,51.834,51.834,51.834,51.834,78,0
+XNAV.US,D,20230926,000000,51.0588,51.0588,51.0588,51.0588,12,0
+XNAV.US,D,20230927,000000,50.91,51.35,50.91,51.2052,905,0
+XNAV.US,D,20230928,000000,50.59,51.7559,50.59,51.7559,1414,0
+XNAV.US,D,20230929,000000,51.6981,51.6981,51.6981,51.6981,22,0
+XNAV.US,D,20231002,000000,51.22,51.9896,51.22,51.9896,581,0
+XNAV.US,D,20231003,000000,51.03,51.03,50.948,50.948,212,0
+XNAV.US,D,20231004,000000,51.76,51.76,51.72,51.7235,1139,0
+XNAV.US,D,20231005,000000,51.6277,51.6277,51.6277,51.6277,30,0
+XNAV.US,D,20231006,000000,52.45,52.45,52.45,52.45,172,0
+XNAV.US,D,20231009,000000,52.7278,52.7278,52.7278,52.7278,84,0
+XNAV.US,D,20231010,000000,53.0247,53.0742,53.0247,53.0742,113,0
+XNAV.US,D,20231011,000000,53.5529,53.5529,53.5529,53.5529,2,0
+XNAV.US,D,20231012,000000,52.9995,53.0834,52.9995,53.0834,1386,0
+XNAV.US,D,20231013,000000,52.4069,52.4069,52.4069,52.4069,1,0
+XNAV.US,D,20231016,000000,53.0892,53.0892,53.0892,53.0892,28,0
+XNAV.US,D,20231017,000000,52.8473,52.8473,52.8473,52.8473,1,0
+XNAV.US,D,20231018,000000,51.9863,51.9863,51.931,51.931,236,0
+XNAV.US,D,20231019,000000,51.4787,51.4787,51.4787,51.4787,192,0
+XNAV.US,D,20231020,000000,50.7167,50.7167,50.7167,50.7167,24,0
+XNAV.US,D,20231023,000000,50.8762,50.8762,50.8762,50.8762,65,0
+XNAV.US,D,20231024,000000,51.2743,51.2743,51.2743,51.2743,94,0
+XNAV.US,D,20231025,000000,50,50,49.982,49.982,176,0
+XNAV.US,D,20231026,000000,49.64,49.6701,49.2897,49.2897,20270,0
+XNAV.US,D,20231027,000000,49.2903,49.3845,49.2903,49.3845,101,0
+XNAV.US,D,20231030,000000,50.0079,50.0079,50.0079,50.0079,2,0
+XNAV.US,D,20231031,000000,50.0001,50.3119,50.0001,50.3119,101,0
+XNAV.US,D,20231101,000000,51.32,51.3355,51.32,51.3355,161,0
+XNAV.US,D,20231102,000000,52.3496,52.3496,52.3496,52.3496,18,0
+XNAV.US,D,20231103,000000,52.9139,53.39,52.9139,53.1587,2187,0
+XNAV.US,D,20231106,000000,53.2292,53.2292,53.2292,53.2292,1,0
+XNAV.US,D,20231107,000000,53.65,53.66,53.523,53.523,3565,0
+XNAV.US,D,20231108,000000,53.5506,53.5506,53.5506,53.5506,28,0
+XNAV.US,D,20231109,000000,53.3,53.3001,53.2699,53.2699,586,0
+XNAV.US,D,20231110,000000,54.2906,54.2906,54.2906,54.2906,1,0
+XNAV.US,D,20231113,000000,54.257,54.257,54.257,54.257,1,0
+XNAV.US,D,20231114,000000,55.2,55.2202,55.2,55.2202,979,0
+XNAV.US,D,20231115,000000,55.1989,55.1989,55.1989,55.1989,5,0
+XNAV.US,D,20231116,000000,55.05,55.2368,55.05,55.2368,314,0
+XNAV.US,D,20231117,000000,55.376,55.376,55.376,55.376,3,0
+XNAV.US,D,20231120,000000,55.8356,55.8356,55.8356,55.8356,172,0
+XNAV.US,D,20231121,000000,55.5977,55.5977,55.5977,55.5977,1,0
+XNAV.US,D,20231122,000000,55.9,55.9,55.8765,55.8765,355,0
+XNAV.US,D,20231124,000000,55.8142,55.8142,55.8142,55.8142,111,0
+XNAV.US,D,20231127,000000,55.79,55.8327,55.773,55.773,744,0
+XNAV.US,D,20231128,000000,55.46,55.8395,55.46,55.8395,378,0
+XNAV.US,D,20231129,000000,55.7342,55.7342,55.7342,55.7342,74,0
+XNAV.US,D,20231130,000000,55.48,55.758,55.48,55.758,137,0
+XNAV.US,D,20231201,000000,55.9243,55.9243,55.9243,55.9243,6,0
+XNAV.US,D,20231204,000000,55.372,55.372,55.372,55.372,12,0
+XNAV.US,D,20231205,000000,55.43,55.4555,55.4149,55.4149,316,0
+XNAV.US,D,20231206,000000,55.18,55.39,55.1219,55.1219,1228,0
+XNAV.US,D,20231207,000000,55.65,55.6602,55.65,55.6602,233,0
+XNAV.US,D,20231208,000000,55.926,55.926,55.926,55.926,80,0
+XNAV.US,D,20231211,000000,56.1789,56.1789,56.1789,56.1789,70,0
+XNAV.US,D,20231212,000000,56.4748,56.4748,56.4748,56.4748,1684,0
+XNAV.US,D,20231213,000000,57.0032,57.0032,57.0032,57.0032,22,0
+XNAV.US,D,20231214,000000,56.92,56.9201,56.81,56.8901,1434,0
+XNAV.US,D,20231215,000000,57.1359,57.1359,57.1359,57.1359,27,0
+XNAV.US,D,20231218,000000,57.49,57.501,57.49,57.501,315,0
+XNAV.US,D,20231219,000000,57.77,57.77,57.77,57.77,122,0
+XNAV.US,D,20231220,000000,57.2,57.2,57.1138,57.1138,371,0
+XNAV.US,D,20231221,000000,57.6807,57.6807,57.6807,57.6807,22,0
+XNAV.US,D,20231222,000000,57.87,57.87,57.7494,57.7494,701,0
+XNAV.US,D,20231226,000000,57.9696,57.9696,57.9696,57.9696,28,0
+XNAV.US,D,20231227,000000,57.997,57.997,57.997,57.997,10,0
+XNAV.US,D,20231228,000000,57.3435,57.3435,57.3435,57.3435,47,0
+XNAV.US,D,20231229,000000,57.1143,57.1143,57.1143,57.1143,135,0
+XNAV.US,D,20240102,000000,56.38,56.38,56.02,56.2006,690,0
+XNAV.US,D,20240103,000000,55.99,55.99,55.7615,55.7615,1865,0
+XNAV.US,D,20240104,000000,55.5576,55.5576,55.5576,55.5576,118,0
+XNAV.US,D,20240105,000000,55.92,55.92,55.6808,55.6808,111,0
+XNAV.US,D,20240108,000000,56.7601,56.7601,56.7601,56.7601,10,0
+XNAV.US,D,20240109,000000,56.8124,56.8124,56.8124,56.8124,71,0
+XNAV.US,D,20240110,000000,57.2,57.3355,57.2,57.3355,611,0
+XNAV.US,D,20240111,000000,57.5088,57.5088,57.5088,57.5088,24,0
+XNAV.US,D,20240112,000000,57.6085,57.6085,57.6085,57.6085,2,0
+XNAV.US,D,20240116,000000,57.5492,57.5492,57.5492,57.5492,2,0
+XNAV.US,D,20240117,000000,57.3173,57.3173,57.3173,57.3173,2,0
+XNAV.US,D,20240118,000000,57.58,58.0391,57.58,58.0391,347,0
+XNAV.US,D,20240119,000000,58.41,58.9794,58.41,58.9794,2124,0
+XNAV.US,D,20240122,000000,59.18,59.2085,59.1535,59.1535,6368,0
+XNAV.US,D,20240123,000000,59.3178,59.3178,59.3178,59.3178,58,0
+XNAV.US,D,20240124,000000,59.5954,59.5954,59.5954,59.5954,128,0
+XNAV.US,D,20240125,000000,59.6858,59.6858,59.6858,59.6858,54,0
+XNAV.US,D,20240126,000000,59.4888,59.4888,59.4888,59.4888,2,0
+XNAV.US,D,20240129,000000,60.0672,60.0672,60.0672,60.0672,2,0
+XNAV.US,D,20240130,000000,59.8029,59.8029,59.8029,59.8029,3,0
+XNAV.US,D,20240131,000000,58.7437,58.7437,58.7437,58.7437,10,0
+XNAV.US,D,20240201,000000,59.3347,59.3347,59.3347,59.3347,4,0
+XNAV.US,D,20240202,000000,59.91,60.4331,59.91,60.4331,631,0
+XNAV.US,D,20240205,000000,60.4007,60.4007,60.4007,60.4007,127,0
+XNAV.US,D,20240206,000000,60.06,60.2578,60.06,60.2578,101,0
+XNAV.US,D,20240207,000000,61.03,61.03,61.03,61.03,27,0
+XNAV.US,D,20240208,000000,61.2158,61.2158,61.2158,61.2158,98,0
+XNAV.US,D,20240209,000000,61.9254,61.9254,61.9254,61.9254,24,0
+XNAV.US,D,20240212,000000,62.2,62.2,61.626,61.626,319,0
+XNAV.US,D,20240213,000000,60.7409,60.7409,60.7409,60.7409,3,0
+XNAV.US,D,20240214,000000,61.5336,61.5336,61.5336,61.5336,9,0
+XNAV.US,D,20240215,000000,61.622,61.622,61.622,61.622,50,0
+XNAV.US,D,20240216,000000,61.53,61.53,61.1615,61.1615,132,0
+XNAV.US,D,20240220,000000,60.5,60.5374,60.5,60.5374,172,0
+XNAV.US,D,20240221,000000,60.302,60.302,60.302,60.302,39,0
+XNAV.US,D,20240222,000000,61.11,62.3014,61.11,62.3014,434,0
+XNAV.US,D,20240223,000000,62.25,62.25,62.2093,62.2093,1942,0
+XNAV.US,D,20240226,000000,62.1482,62.1482,62.1482,62.1482,5,0
+XNAV.US,D,20240227,000000,62.2319,62.2319,62.2319,62.2319,97,0
+XNAV.US,D,20240228,000000,61.8891,61.8891,61.8891,61.8891,2,0
+XNAV.US,D,20240229,000000,62.5505,62.5505,62.5505,62.5505,4,0
+XNAV.US,D,20240301,000000,62.99,63.3929,62.9,63.3929,3261,0
+XNAV.US,D,20240304,000000,63.3264,63.3264,63.2581,63.2581,104,0
+XNAV.US,D,20240305,000000,62.2172,62.2172,62.2172,62.2172,9,0
+XNAV.US,D,20240306,000000,62.7449,62.7449,62.7449,62.7449,50,0
+XNAV.US,D,20240307,000000,63.65,63.65,63.64,63.6466,1134,0
+XNAV.US,D,20240308,000000,63.1751,63.1751,62.7955,62.7955,953,0
+XNAV.US,D,20240311,000000,62.1903,62.245,62.1903,62.2328,424,0
+XNAV.US,D,20240312,000000,63.3495,63.3495,63.3495,63.3495,18,0
+XNAV.US,D,20240313,000000,63.1267,63.1267,62.89,62.9392,1027,0
+XNAV.US,D,20240314,000000,63.11,63.11,62.7049,62.7049,440,0
+XNAV.US,D,20240315,000000,62.28,62.28,62.1268,62.1268,215,0
+XNAV.US,D,20240318,000000,62.6303,62.6303,62.6303,62.6303,5,0
+XNAV.US,D,20240319,000000,62.52,62.9775,62.52,62.9775,129,0
+XNAV.US,D,20240320,000000,63.6596,63.6596,63.6596,63.6596,4,0
+XNAV.US,D,20240321,000000,63.9948,63.9948,63.9948,63.9948,226,0
+XNAV.US,D,20240322,000000,64.05,64.05,64.05,64.05,149,0
+XNAV.US,D,20240325,000000,63.93,63.93,63.756,63.756,606,0
+XNAV.US,D,20240326,000000,63.5464,63.5464,63.5464,63.5464,57,0
+XNAV.US,D,20240327,000000,63.7162,63.7162,63.7162,63.7162,22,0
+XNAV.US,D,20240328,000000,63.712,63.712,63.712,63.712,12,0
+XNAV.US,D,20240401,000000,63.71,63.71,63.5554,63.6275,1881,0
+XNAV.US,D,20240402,000000,63.1153,63.1153,63.1153,63.1153,88,0
+XNAV.US,D,20240403,000000,63.2801,63.2801,63.2801,63.2801,13,0
+XNAV.US,D,20240404,000000,62.4054,62.4054,62.4054,62.4054,9,0
+XNAV.US,D,20240405,000000,63.1951,63.1951,63.1951,63.1951,16,0
+XNAV.US,D,20240408,000000,63.1637,63.1637,63.1637,63.1637,52,0
+XNAV.US,D,20240409,000000,63.2469,63.2469,63.2469,63.2469,8,0
+XNAV.US,D,20240410,000000,62.8055,62.8055,62.8055,62.8055,56,0
+XNAV.US,D,20240411,000000,63.47,63.7576,63.43,63.7576,2374,0
+XNAV.US,D,20240412,000000,62.6946,62.6946,62.6946,62.6946,15,0
+XNAV.US,D,20240415,000000,61.742,61.742,61.742,61.742,127,0
+XNAV.US,D,20240416,000000,61.696,61.696,61.696,61.696,16,0
+XNAV.US,D,20240417,000000,62,62,60.9563,60.9563,133,0
+XNAV.US,D,20240418,000000,61.1,61.1,60.5251,60.5251,457,0
+XNAV.US,D,20240419,000000,59.2737,59.2737,59.2737,59.2737,250,0
+XNAV.US,D,20240422,000000,59.365,60.21,59.365,59.8502,529,0
+XNAV.US,D,20240423,000000,60.7,60.7935,60.7,60.7935,471,0
+XNAV.US,D,20240424,000000,60.6,60.9107,60.6,60.9107,409,0
+XNAV.US,D,20240425,000000,60.5119,60.5119,60.5119,60.5119,16,0
+XNAV.US,D,20240426,000000,61.58,61.69,61.58,61.6625,776,0
+XNAV.US,D,20240429,000000,62.25,62.25,61.7683,61.7683,196,0
+XNAV.US,D,20240430,000000,61.14,61.14,60.8246,60.8246,183,0
+XNAV.US,D,20240501,000000,60.4232,60.4232,60.4232,60.4232,125,0
+XNAV.US,D,20240502,000000,60.6945,61.0574,60.6945,61.0574,122,0
+XNAV.US,D,20240503,000000,61.81,62.33,61.81,62.2492,1586,0
+XNAV.US,D,20240506,000000,63.0937,63.0937,63.0937,63.0937,26,0
+XNAV.US,D,20240507,000000,62.89,63.0221,62.89,63.0221,182,0
+XNAV.US,D,20240508,000000,62.9429,62.9429,62.9429,62.9429,64,0
+XNAV.US,D,20240509,000000,63.0348,63.0348,63.0348,63.0348,26,0
+XNAV.US,D,20240510,000000,63.1682,63.2246,63.1682,63.2246,313,0
+XNAV.US,D,20240513,000000,63.2217,63.2217,63.2217,63.2217,37,0
+XNAV.US,D,20240514,000000,63.71,63.7628,63.71,63.7628,111,0
+XNAV.US,D,20240515,000000,64.8015,64.8015,64.8015,64.8015,3,0
+XNAV.US,D,20240516,000000,64.46,64.5381,64.46,64.5381,415,0
+XNAV.US,D,20240517,000000,64.429,64.429,64.429,64.429,67,0
+XNAV.US,D,20240520,000000,64.976,64.976,64.976,64.976,109,0
+XNAV.US,D,20240521,000000,65.1219,65.1219,65.1219,65.1219,26,0
+XNAV.US,D,20240522,000000,64.9032,64.9032,64.9032,64.9032,66,0
+XNAV.US,D,20240523,000000,64.8254,64.8254,64.8254,64.8254,40,0
+XNAV.US,D,20240524,000000,65.4818,65.4818,65.4818,65.4818,41,0
+XNAV.US,D,20240528,000000,65.73,65.95,65.73,65.8558,1196,0
+XNAV.US,D,20240529,000000,65.5159,65.5159,65.4012,65.4012,2180,0
+XNAV.US,D,20240530,000000,64.614,64.614,64.614,64.614,74,0
+XNAV.US,D,20240531,000000,64.6147,64.6147,64.6147,64.6147,34,0
+XNAV.US,D,20240603,000000,64.8946,64.8946,64.8946,64.8946,37,0
+XNAV.US,D,20240604,000000,64.9701,64.9701,64.9701,64.9701,132,0
+XNAV.US,D,20240605,000000,65.93,66.3299,65.93,66.3299,683,0
+XNAV.US,D,20240606,000000,66.2411,66.2411,66.2411,66.2411,17,0
+XNAV.US,D,20240607,000000,66.1963,66.1963,66.1963,66.1963,9,0
+XNAV.US,D,20240610,000000,66.4995,66.4995,66.4995,66.4995,9,0
+XNAV.US,D,20240611,000000,66.9064,66.9064,66.9064,66.9064,61,0
+XNAV.US,D,20240612,000000,67.9,68.1056,67.89,68.1056,1413,0
+XNAV.US,D,20240613,000000,68.3361,68.3361,68.3361,68.3361,46,0
+XNAV.US,D,20240614,000000,68.4001,68.4001,68.4001,68.4001,57,0
+XNAV.US,D,20240617,000000,69.1171,69.1171,69.1171,69.1171,139,0
+XNAV.US,D,20240618,000000,69.3111,69.3111,69.3111,69.3111,55,0
+XNAV.US,D,20240620,000000,68.6874,68.6874,68.6874,68.6874,39,0
+XNAV.US,D,20240621,000000,68.42,68.42,68.42,68.42,94,0
+XNAV.US,D,20240624,000000,68.16,68.1834,67.6664,67.6664,3429,0
+XNAV.US,D,20240625,000000,68.446,68.446,68.446,68.446,58,0
+XNAV.US,D,20240626,000000,68.6704,68.6704,68.6704,68.6704,24,0
+XNAV.US,D,20240627,000000,68.7448,68.7448,68.7448,68.7448,14,0
+XNAV.US,D,20240628,000000,68.6055,68.6055,68.6055,68.6055,65,0
+XNAV.US,D,20240701,000000,68.9201,68.9201,68.9201,68.9201,51,0
+XNAV.US,D,20240702,000000,69.4574,69.4574,69.4574,69.4574,91,0
+XNAV.US,D,20240703,000000,70.1337,70.1337,70.1337,70.1337,5,0
+XNAV.US,D,20240705,000000,70.7226,70.7226,70.7226,70.7226,106,0
+XNAV.US,D,20240708,000000,70.76,70.8939,70.76,70.8939,472,0
+XNAV.US,D,20240709,000000,70.9418,70.9418,70.9418,70.9418,43,0
+XNAV.US,D,20240710,000000,71.8871,71.8871,71.8871,71.8871,480,0
+XNAV.US,D,20240711,000000,70.2501,70.2501,70.2501,70.2501,144,0
+XNAV.US,D,20240712,000000,71.18,71.18,70.5774,70.5774,161,0
+XNAV.US,D,20240715,000000,71.3282,71.3282,70.6809,70.6809,462,0
+XNAV.US,D,20240716,000000,70.8189,70.8189,70.8189,70.8189,4,0
+XNAV.US,D,20240717,000000,68.4633,68.4633,68.4633,68.4633,23,0
+XNAV.US,D,20240718,000000,68.0807,68.0807,68.0807,68.0807,302,0
+XNAV.US,D,20240719,000000,67.3418,67.3418,67.3418,67.3418,59,0
+XNAV.US,D,20240722,000000,68.5431,68.5431,68.5431,68.5431,96,0
+XNAV.US,D,20240723,000000,68.3521,68.3521,68.3521,68.3521,1908,0
+XNAV.US,D,20240724,000000,65.6854,65.6854,65.6854,65.6854,330,0
+XNAV.US,D,20240725,000000,64.9628,64.9628,64.9628,64.9628,234,0
+XNAV.US,D,20240726,000000,65.4909,65.4909,65.4909,65.4909,297,0
+XNAV.US,D,20240729,000000,65.6591,65.6591,65.6591,65.6591,199,0
+XNAV.US,D,20240730,000000,65.72,65.72,64.7307,64.7307,558,0
+XNAV.US,D,20240731,000000,66.6537,66.6537,66.6537,66.6537,148,0
+XNAV.US,D,20240801,000000,64.6964,64.6964,64.6964,64.6964,160,0
+XNAV.US,D,20240802,000000,62.7959,62.7959,62.7959,62.7959,17,0
+XNAV.US,D,20240805,000000,60.588,60.588,60.588,60.588,105,0
+XNAV.US,D,20240806,000000,61.4527,61.4527,61.4527,61.4527,62,0
+XNAV.US,D,20240807,000000,60.8837,60.8837,60.8837,60.8837,55,0
+XNAV.US,D,20240808,000000,62.7655,62.7655,62.7655,62.7655,146,0
+XNAV.US,D,20240809,000000,62.33,63.1802,62.33,63.1802,3250,0
+XNAV.US,D,20240812,000000,63.3567,63.3567,63.3567,63.3567,54,0
+XNAV.US,D,20240813,000000,65.0583,65.0583,65.0583,65.0583,3,0
+XNAV.US,D,20240814,000000,65.2796,65.2796,65.2796,65.2796,62,0
+XNAV.US,D,20240815,000000,66.91,66.9451,66.8789,66.8789,421,0
+XNAV.US,D,20240816,000000,66.88,66.9619,66.88,66.9619,317,0
+XNAV.US,D,20240819,000000,67.7586,67.7586,67.7586,67.7586,34,0
+XNAV.US,D,20240820,000000,67.5172,67.5172,67.5172,67.5172,12,0
+XNAV.US,D,20240821,000000,67.9701,67.9701,67.9701,67.9701,44,0
+XNAV.US,D,20240822,000000,66.7784,66.7784,66.7784,66.7784,56,0
+XNAV.US,D,20240823,000000,67.6524,67.8382,67.6524,67.8382,8000,0
+XNAV.US,D,20240826,000000,67.251,67.251,67.1104,67.1104,813,0
+XNAV.US,D,20240827,000000,67.44,67.44,67.36,67.3632,19804,0
+XNAV.US,D,20240828,000000,66.7492,66.7492,66.7492,66.7492,201,0
+XNAV.US,D,20240829,000000,66.5097,66.5097,66.5097,66.5097,148,0
+XNAV.US,D,20240830,000000,67.02,67.3497,67.02,67.3497,1735,0
+XNAV.US,D,20240903,000000,65.13,65.13,64.74,64.74,304,0
+XNAV.US,D,20240904,000000,64.639,64.639,64.639,64.639,17,0
+XNAV.US,D,20240905,000000,64.4794,64.4794,64.4794,64.4794,63,0
+XNAV.US,D,20240906,000000,63.05,63.05,62.848,62.848,1048,0
+XNAV.US,D,20240909,000000,63.625,63.625,63.625,63.625,22,0
+XNAV.US,D,20240910,000000,63.92,64.0755,63.92,64.0755,406,0
+XNAV.US,D,20240911,000000,65.5103,65.5103,65.5103,65.5103,9,0
+XNAV.US,D,20240912,000000,66.0556,66.0556,66.0556,66.0556,39,0
+XNAV.US,D,20240913,000000,66.4799,67.03,66.42,66.5138,19087,0
+XNAV.US,D,20240916,000000,66.24,66.35,66.24,66.3356,443,0
+XNAV.US,D,20240917,000000,66.15,66.3533,66.15,66.3533,7616,0
+XNAV.US,D,20240918,000000,66.1539,66.1539,66.1539,66.1539,38,0
+XNAV.US,D,20240919,000000,67.915,67.915,67.915,67.915,5,0
+XNAV.US,D,20240920,000000,67.717,67.717,67.717,67.717,86,0
+XNAV.US,D,20240923,000000,67.8,67.8317,67.8,67.8317,1649,0
+XNAV.US,D,20240924,000000,68.06,68.0726,68.02,68.0726,472,0
+XNAV.US,D,20240925,000000,68.21,68.23,68.2,68.23,514,0
+XNAV.US,D,20240926,000000,68.89,68.89,68.89,68.89,104,0
+XNAV.US,D,20240927,000000,68.24,68.2405,68.24,68.2405,125,0
+XNAV.US,D,20240930,000000,68.02,68.52,68.02,68.52,378,0
+XNAV.US,D,20241001,000000,67.47,67.47,67.47,67.47,130,0
+XNAV.US,D,20241002,000000,67.69,67.76,67.69,67.76,1835,0
+XNAV.US,D,20241003,000000,67.08,67.87,67.08,67.78,796,0
+XNAV.US,D,20241004,000000,68.78,68.78,68.78,68.78,106,0
+XNAV.US,D,20241007,000000,68.1693,68.1693,68.1693,68.1693,158,0
+XNAV.US,D,20241008,000000,69.19,69.19,69.19,69.19,152,0
+XNAV.US,D,20241009,000000,69.67,69.67,69.67,69.67,145,0
+XNAV.US,D,20241010,000000,69.52,69.52,69.52,69.52,143,0
+XNAV.US,D,20241011,000000,69.8,69.89,69.8,69.89,759,0
+XNAV.US,D,20241014,000000,70.53,70.6402,70.5,70.6402,793,0
+XNAV.US,D,20241015,000000,69.7774,69.7774,69.5928,69.5928,417,0
+XNAV.US,D,20241016,000000,69.86,69.86,69.86,69.86,154,0
+XNAV.US,D,20241017,000000,69.9897,69.9897,69.9897,69.9897,38,0
+XNAV.US,D,20241018,000000,70.33,70.33,70.24,70.2526,218,0
+XNAV.US,D,20241021,000000,69.9,70.1434,69.9,70.1434,1041,0
+XNAV.US,D,20241022,000000,70.0792,70.0792,70.0792,70.0792,72,0
+XNAV.US,D,20241023,000000,69.12,69.12,69.1168,69.1168,181,0
+XNAV.US,D,20241024,000000,69.4892,69.4892,69.4892,69.4892,138,0
+XNAV.US,D,20241025,000000,69.6382,69.6382,69.6382,69.6382,224,0
+XNAV.US,D,20241028,000000,69.8406,69.8406,69.8406,69.8406,89,0
+XNAV.US,D,20241029,000000,70.44,70.44,70.3965,70.3965,698,0
+XNAV.US,D,20241030,000000,69.8509,69.8509,69.8509,69.8509,8,0
+XNAV.US,D,20241031,000000,68.155,68.155,68.155,68.155,23,0
+XNAV.US,D,20241104,000000,68.3311,68.3311,68.3311,68.3311,164,0
+XNAV.US,D,20241105,000000,69.1555,69.3592,69.1555,69.3592,564,0
+XNAV.US,D,20241106,000000,71.38,71.8983,71.38,71.8983,399,0
+XNAV.US,D,20241107,000000,72.7734,72.7734,72.7734,72.7734,110,0
+XNAV.US,D,20241108,000000,73.0614,73.0614,72.9146,72.9146,858,0
+XNAV.US,D,20241112,000000,72.96,72.96,72.93,72.93,479,0
+XNAV.US,D,20241118,000000,71.19,71.19,71.0732,71.0732,1571,0
+XNAV.US,D,20241121,000000,72.3,72.3,72.1433,72.1433,310,0
+XNAV.US,D,20241122,000000,72.17,72.3545,72.15,72.3545,5134,0
+XNAV.US,D,20241126,000000,72.6458,72.8078,72.6458,72.8078,121,0
+XNAV.US,D,20241127,000000,72.14,72.1928,72.07,72.1928,5002,0
+XNAV.US,D,20241204,000000,74.36,74.5726,74.36,74.5726,431,0
+XNAV.US,D,20241205,000000,74.5,74.51,74.21,74.21,2480,0
+XNAV.US,D,20241206,000000,74.51,74.6638,74.51,74.6638,1485,0
+XNAV.US,D,20241209,000000,74.04,74.0417,73.9164,73.9164,431,0
+XNAV.US,D,20241211,000000,74.4501,74.6343,74.4501,74.6343,2463,0
+XNAV.US,D,20241213,000000,74.04,74.3052,74.04,74.3052,377,0
+XNAV.US,D,20241218,000000,74.7,74.7,71.99,71.999,1807,0
+XNAV.US,D,20241219,000000,71.81,71.89,71.732,71.732,865,0
+XNAV.US,D,20241220,000000,72.81,72.81,72.4199,72.4199,1840,0
+XNAV.US,D,20241224,000000,73.76,73.9986,73.76,73.9986,155,0
+XNAV.US,D,20241230,000000,72.19,72.3199,72.19,72.3199,158,0
+XNAV.US,D,20241231,000000,72.27,72.27,71.5808,71.5808,148,0
+XNAV.US,D,20250103,000000,72.3101,72.9394,72.3101,72.9394,1011,0
+XNAV.US,D,20250106,000000,74,74.33,73.8242,73.8242,613,0
+XNAV.US,D,20250107,000000,73.16,73.16,72.5624,72.5624,876,0
+XNAV.US,D,20250114,000000,70.94,71.2104,70.94,71.2104,188,0
+XNAV.US,D,20250115,000000,72.96,73.0224,72.96,73.0224,144,0
+XNAV.US,D,20250116,000000,73.18,73.18,72.8432,72.8432,249,0
+XNAV.US,D,20250117,000000,73.8446,73.8446,73.7368,73.7368,360,0
+XNAV.US,D,20250121,000000,74.5306,74.5407,74.5306,74.5407,340,0
+XNAV.US,D,20250122,000000,75.29,75.3328,75.29,75.3328,108,0
+XNAV.US,D,20250129,000000,73.8891,73.8891,73.77,73.8398,786,0
+XNAV.US,D,20250131,000000,74.74,74.74,74.0729,74.0729,430,0
+XNAV.US,D,20250203,000000,73.37,73.37,73.2747,73.2747,685,0
+XNAV.US,D,20250210,000000,74.91,74.91,74.79,74.79,6732,0
+XNAV.US,D,20250211,000000,74.52,74.52,74.4782,74.4782,119,0
+XNAV.US,D,20250213,000000,74.82,75.2872,74.82,75.2872,329,0
+XNAV.US,D,20250218,000000,75.44,75.5869,75.44,75.5869,261,0
+XNAV.US,D,20250219,000000,75.08,75.427,75.08,75.427,120,0
+XNAV.US,D,20250220,000000,74.45,74.7487,74.45,74.7487,527,0
+XNAV.US,D,20250221,000000,74.41,74.41,72.7755,72.7755,844,0
+XNAV.US,D,20250224,000000,72.76,72.76,72.57,72.57,362,0
+XNAV.US,D,20250226,000000,71.98,71.98,71.4507,71.4507,121,0
+XNAV.US,D,20250227,000000,71.3,71.3,69.7176,69.7176,338,0
+XNAV.US,D,20250303,000000,69.6622,69.6622,68.9279,68.9279,198,0
+XNAV.US,D,20250304,000000,67.33,68.4083,67.33,68.4083,325,0
+XNAV.US,D,20250306,000000,68.6,68.6,67.2507,67.2507,1619,0
+XNAV.US,D,20250311,000000,64.1929,64.6706,64.1929,64.6706,258,0
+XNAV.US,D,20250314,000000,65.77,65.9173,65.77,65.9173,1257,0
+XNAV.US,D,20250319,000000,66.47,66.47,66.47,66.47,139,0
+XNAV.US,D,20250321,000000,65.97,66.2027,65.97,66.2027,231,0
+XNAV.US,D,20250324,000000,67.3099,67.42,67.3099,67.42,284,0
+XNAV.US,D,20250325,000000,67.69,67.7739,67.69,67.7739,108,0
+XNAV.US,D,20250331,000000,64.86,64.8607,64.86,64.8607,156,0
+XNAV.US,D,20250401,000000,65.17,65.17,65.17,65.17,225,0
+XNAV.US,D,20250402,000000,65.5,65.98,65.32,65.788,4167,0
+XNAV.US,D,20250407,000000,59.73,59.96,57.33,58.1049,5888,0
+XNAV.US,D,20250408,000000,60.26,60.26,57.2451,57.2451,1963,0
+XNAV.US,D,20250411,000000,61.91,61.9439,61.8319,61.8319,415,0
+XNAV.US,D,20250417,000000,62.31,62.31,62.2788,62.2788,150,0
+XNAV.US,D,20250422,000000,62.76,62.8721,62.76,62.8721,6227,0
+XNAV.US,D,20250423,000000,63.43,63.5983,63.43,63.5983,399,0
+XNAV.US,D,20250506,000000,66.55,66.55,66.399,66.399,205,0
+XNAV.US,D,20250509,000000,66.75,66.766,66.74,66.766,6030,0
+XNAV.US,D,20250514,000000,68.19,68.19,68.09,68.19,516,0
+XNAV.US,D,20250527,000000,69.34,69.3677,69.34,69.3677,2179,0
+XNAV.US,D,20250528,000000,68.99,68.99,68.8677,68.8677,288,0
+XNAV.US,D,20250617,000000,69.69,69.69,69.5615,69.5615,319,0
+XNAV.US,D,20250623,000000,69.68,69.9354,69.68,69.9354,398,0
+XNAV.US,D,20250624,000000,70.9601,70.9601,70.9422,70.9422,232,0
+XNAV.US,D,20250625,000000,70.64,70.6827,70.64,70.6827,445,0
+XNAV.US,D,20250716,000000,72.2,72.2642,72.2,72.2642,177,0
+XNAV.US,D,20250721,000000,73.05,73.0599,72.824,72.824,966,0
+XNAV.US,D,20250724,000000,73.49,73.491,73.49,73.491,393,0
+XNAV.US,D,20250813,000000,74.45,74.5448,74.45,74.5448,578,0
+XNAV.US,D,20250902,000000,73.48,73.6657,73.48,73.6657,203,0
+XNAV.US,D,20250903,000000,73.63,73.9299,73.63,73.9299,703,0
+XNAV.US,D,20250915,000000,76.83,76.9599,76.83,76.949,12900,0
+XNAV.US,D,20250916,000000,76.83,77.0575,76.83,77.0575,456,0
+XNAV.US,D,20250918,000000,77.4,77.51,77.335,77.4162,3529,0
+XNAV.US,D,20250919,000000,77.37,77.6662,77.37,77.6662,5651,0
+XNAV.US,D,20250923,000000,78.22,78.22,77.8355,77.8355,138,0
+XNAV.US,D,20250924,000000,77.66,77.66,77.3902,77.3902,197,0
+XNAV.US,D,20250925,000000,76.92,76.9404,76.9,76.9404,4182,0
+XNAV.US,D,20250926,000000,77.145,77.4654,77.145,77.4654,271,0
+XNAV.US,D,20250929,000000,78.05,78.05,77.9762,77.9762,125,0
+XNAV.US,D,20250930,000000,78.26,78.3532,78.26,78.3532,198,0
+XNAV.US,D,20251001,000000,78.54,78.745,78.54,78.745,204,0
+XNAV.US,D,20251002,000000,78.66,79.1302,78.66,79.1302,130,0
+XNAV.US,D,20251003,000000,79.2991,79.2991,79.2085,79.2085,216,0
+XNAV.US,D,20251006,000000,79.58,79.674,78.9301,79.674,3113,0
+XNAV.US,D,20251007,000000,79.69,79.69,79.0442,79.0442,2070,0
+XNAV.US,D,20251014,000000,78.19,78.6966,78.19,78.6966,199,0
+XNAV.US,D,20251015,000000,79.66,79.66,79.3889,79.3889,264,0
+XNAV.US,D,20251016,000000,79.45,79.5968,79.45,79.5968,110,0
+XNAV.US,D,20251017,000000,79.29,79.4799,79.29,79.3753,1959,0
+XNAV.US,D,20251020,000000,80.3724,80.3738,80.3724,80.3738,261,0
+XNAV.US,D,20251021,000000,79.46,79.55,79.46,79.5191,481,0
+XNAV.US,D,20251027,000000,80.93,81.2173,80.93,81.2173,190,0
+XNAV.US,D,20251029,000000,81.41,81.505,81.41,81.505,254,0
+XNAV.US,D,20251031,000000,80.77,80.9296,80.77,80.9296,412,0
+XNAV.US,D,20251105,000000,80.27,80.27,80.2272,80.229,903,0
+XNAV.US,D,20251107,000000,79.1,79.1047,79.1,79.1047,333,0
+XNAV.US,D,20251119,000000,77.76,77.8116,77.7599,77.8116,600,0
+XNAV.US,D,20251121,000000,76.56,76.56,76.5589,76.5589,336,0
+XNAV.US,D,20251125,000000,78.56,78.6416,78.56,78.6416,395,0
+XNAV.US,D,20251126,000000,79.39,79.6405,79.39,79.6405,1021,0
+XNAV.US,D,20251201,000000,79.78,79.83,79.761,79.761,496,0
+XNAV.US,D,20251204,000000,80.78,80.7806,80.78,80.7806,1103,0
+XNAV.US,D,20251205,000000,81.25,81.25,80.8,81.0394,862,0
+XNAV.US,D,20251210,000000,82,82,81.8445,81.8445,280,0
+XNAV.US,D,20251211,000000,81.95,82.13,81.95,82.1177,1257,0
+XNAV.US,D,20251212,000000,80.82,80.82,80.7487,80.7487,545,0
+XNAV.US,D,20251216,000000,80.02,80.32,80.02,80.32,1470,0
+XNAV.US,D,20251217,000000,80.65,80.65,79.4026,79.4026,488,0
+XNAV.US,D,20251224,000000,82.52,82.52,82.52,82.52,484,0
+XNAV.US,D,20251230,000000,82.1,82.1,82.0165,82.0165,697,0
+XNAV.US,D,20251231,000000,81.12,81.12,80.86,80.86,1562,0
+XNAV.US,D,20260102,000000,81.72,81.9911,81.72,81.9911,852,0
+XNAV.US,D,20260108,000000,82.91,83.0951,82.91,83.0951,3591,0
+XNAV.US,D,20260109,000000,83.64,83.7877,83.64,83.7877,2525,0
+XNAV.US,D,20260112,000000,84.31,84.4733,84.31,84.4733,1258,0
+XNAV.US,D,20260123,000000,86.12,86.12,86.09,86.1158,257,0
+XNAV.US,D,20260126,000000,86.6801,86.6801,86.3218,86.3218,262,0
+XNAV.US,D,20260129,000000,87.3401,87.7476,87.3401,87.7476,336,0
+XNAV.US,D,20260202,000000,85.47,85.4814,85.47,85.4814,305,0
+XNAV.US,D,20260204,000000,85,85,85,85,208,0
+XNAV.US,D,20260205,000000,83.665,83.665,83.4115,83.4115,133,0
+XNAV.US,D,20260209,000000,87.09,87.09,87.0485,87.0485,239,0
+XNAV.US,D,20260212,000000,85.8799,85.8799,85.7675,85.7675,6616,0
+XNAV.US,D,20260218,000000,87.15,87.15,87.15,87.15,513,0
diff --git a/daily/us/nyse etfs/2/xtl.us.txt b/daily/us/nyse etfs/2/xtl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..37d0dcb2978d4753ec7e52ddd3da257c80f64adc
--- /dev/null
+++ b/daily/us/nyse etfs/2/xtl.us.txt	
@@ -0,0 +1,3640 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XTL.US,D,20110201,000000,43.4852,43.8763,43.4852,43.8515,464.17648509965,0
+XTL.US,D,20110202,000000,44.1082,44.145,44.0326,44.0326,1166.4694787894,0
+XTL.US,D,20110204,000000,44.8099,45.7246,44.8099,45.7246,21648.508061564,0
+XTL.US,D,20110207,000000,45.9018,46.3217,45.9018,46.1944,7633.7942289766,0
+XTL.US,D,20110208,000000,45.8441,46.1068,45.8351,46.1068,7055.0806891121,0
+XTL.US,D,20110209,000000,46.1685,46.4412,45.9874,46.1346,47931.747997077,0
+XTL.US,D,20110210,000000,45.9794,46.6363,45.9456,46.4263,20140.436840493,0
+XTL.US,D,20110211,000000,46.6732,47.1777,46.6732,47.1439,4667.887337171,0
+XTL.US,D,20110214,000000,47.339,47.3579,47.1618,47.1618,5844.4039260275,0
+XTL.US,D,20110215,000000,47.0931,47.0931,46.6732,46.708,6384.938447637,0
+XTL.US,D,20110216,000000,46.8772,47.1111,46.7398,47.0315,18946.840164522,0
+XTL.US,D,20110218,000000,47.1011,47.329,46.9279,46.9279,8977.0928449468,0
+XTL.US,D,20110222,000000,45.9794,46.1068,45.3992,45.3992,2653.441768719,0
+XTL.US,D,20110223,000000,45.0587,45.0587,44.8686,44.8686,4537.2749062988,0
+XTL.US,D,20110224,000000,44.9184,45.217,44.6825,45.217,14645.6723448,0
+XTL.US,D,20110225,000000,45.7177,46.0978,45.7007,46.075,21407.377419953,0
+XTL.US,D,20110228,000000,46.5179,46.5179,45.6261,45.8679,6658.2198414619,0
+XTL.US,D,20110301,000000,45.3324,45.3762,45.3076,45.3583,1038.8711809373,0
+XTL.US,D,20110302,000000,45.3852,45.9217,45.1961,45.3235,20621.693412707,0
+XTL.US,D,20110303,000000,46.0332,46.4691,46.0332,46.4691,1866.7530504657,0
+XTL.US,D,20110304,000000,46.4412,46.5179,46.4412,46.4491,3978.6555865685,0
+XTL.US,D,20110307,000000,46.5626,46.5925,45.1673,45.6549,9492.5095913886,0
+XTL.US,D,20110308,000000,45.8271,46.2342,45.3394,45.9456,5194.3559046866,0
+XTL.US,D,20110309,000000,44.5949,44.5949,44.5949,44.5949,409.92209073736,0
+XTL.US,D,20110310,000000,44.0515,44.1858,43.9719,43.9719,3918.3729261659,0
+XTL.US,D,20110311,000000,43.6584,44.154,43.6584,44.154,9680.3905496432,0
+XTL.US,D,20110314,000000,44.145,44.162,43.7409,43.8943,14922.972582652,0
+XTL.US,D,20110315,000000,43.4414,43.4692,43.4414,43.4692,968.54141046768,0
+XTL.US,D,20110316,000000,43.5936,43.5936,42.7655,42.7655,692815.55476345,0
+XTL.US,D,20110317,000000,43.1567,43.1567,43.0224,43.0224,1905.9367797274,0
+XTL.US,D,20110318,000000,42.9726,42.9726,42.7029,42.7645,8605.3497724644,0
+XTL.US,D,20110321,000000,43.2115,43.2263,43.1159,43.1935,1127.2857495277,0
+XTL.US,D,20110322,000000,43.2115,43.2115,43.0154,43.08,5192.3464826732,0
+XTL.US,D,20110323,000000,43.2523,43.4334,43.2184,43.4334,3586.8182939519,0
+XTL.US,D,20110324,000000,44.1002,44.3063,43.8593,44.1092,3115.6088318053,0
+XTL.US,D,20110325,000000,44.2615,44.6387,44.1858,44.1858,5963.9645358259,0
+XTL.US,D,20110328,000000,44.3421,44.367,44.3421,44.367,584.74180590476,0
+XTL.US,D,20110329,000000,44.146,44.5391,44.146,44.5213,6925.4729692466,0
+XTL.US,D,20110330,000000,43.719,45.1692,43.719,45.1692,940.40950227982,0
+XTL.US,D,20110331,000000,45.2498,45.4051,45.1991,45.3364,11331.130733667,0
+XTL.US,D,20110401,000000,45.3324,45.3324,44.802,44.8198,2414.3205491222,0
+XTL.US,D,20110404,000000,44.8616,44.8616,44.7681,44.8358,1296.0771986549,0
+XTL.US,D,20110405,000000,45.0925,45.2906,44.9204,44.9204,3716.4260138174,0
+XTL.US,D,20110406,000000,45.4956,45.4956,45.3165,45.3324,3742.5484999918,0
+XTL.US,D,20110407,000000,45.2906,45.2906,45.0418,45.0507,4898.9708687141,0
+XTL.US,D,20110408,000000,44.991,44.991,44.7094,44.8109,3145.7501620065,0
+XTL.US,D,20110412,000000,43.9887,44.137,43.9887,44.0336,5963.9645358259,0
+XTL.US,D,20110413,000000,44.6049,44.6049,44.6049,44.6049,2341.9813566392,0
+XTL.US,D,20110414,000000,44.5033,44.6905,44.359,44.6905,1051.9324240245,0
+XTL.US,D,20110415,000000,44.8198,44.8198,44.8198,44.8198,223.04584348944,0
+XTL.US,D,20110418,000000,43.735,43.7499,43.6484,43.6484,9590.9712700461,0
+XTL.US,D,20110420,000000,44.5033,44.5033,44.4317,44.4317,816.83004845459,0
+XTL.US,D,20110421,000000,45.425,45.434,45.425,45.434,1753.2207067076,0
+XTL.US,D,20110425,000000,45.8033,45.8033,45.631,45.7863,8335.0825116596,0
+XTL.US,D,20110426,000000,45.846,45.846,45.846,45.846,106.49936671118,0
+XTL.US,D,20110427,000000,45.7943,46.273,45.7943,46.273,979.59323154148,0
+XTL.US,D,20110428,000000,46.273,46.273,46.1466,46.2222,988.63563060186,0
+XTL.US,D,20110429,000000,46.5338,46.5985,46.5338,46.5985,1318.1808408025,0
+XTL.US,D,20110503,000000,45.5534,46.0242,45.3324,45.3324,1943.1110869756,0
+XTL.US,D,20110504,000000,45.0259,45.0259,44.9462,44.9741,497.33194832106,0
+XTL.US,D,20110505,000000,45.2906,45.2906,45.2906,45.2906,106.49936671118,0
+XTL.US,D,20110506,000000,45.425,45.425,45.3076,45.3076,456.13879704598,0
+XTL.US,D,20110509,000000,45.5196,45.5196,45.5196,45.5196,584.74180590476,0
+XTL.US,D,20110510,000000,45.9904,46.1974,45.9904,46.1884,11641.58643474,0
+XTL.US,D,20110511,000000,46.4363,46.4363,45.9037,45.9037,862.0420437565,0
+XTL.US,D,20110512,000000,45.7783,45.8291,45.7435,45.8291,520.44030147537,0
+XTL.US,D,20110513,000000,45.8291,45.8291,45.6669,45.6669,4394.6059433461,0
+XTL.US,D,20110516,000000,46.5298,46.5298,45.6937,45.6937,237.11179758337,0
+XTL.US,D,20110517,000000,44.5541,44.7442,44.5541,44.7442,2305.8117603976,0
+XTL.US,D,20110518,000000,45.1353,45.2279,45.0349,45.2279,1456.8309597284,0
+XTL.US,D,20110519,000000,45.3504,45.6131,45.3504,45.6032,7966.3535721973,0
+XTL.US,D,20110520,000000,45.4608,45.6937,45.3504,45.5803,607.85015905907,0
+XTL.US,D,20110523,000000,44.6745,44.8288,44.6656,44.7522,1275.9829785207,0
+XTL.US,D,20110524,000000,44.8935,44.8935,44.8935,44.8935,114.53705476485,0
+XTL.US,D,20110525,000000,44.7094,45.2906,44.7094,45.2906,457.14350805269,0
+XTL.US,D,20110526,000000,45.5285,45.5534,45.4608,45.5464,1566.3444594597,0
+XTL.US,D,20110531,000000,46.2212,46.2212,46.1974,46.2212,3421.0409778449,0
+XTL.US,D,20110601,000000,46.0242,46.0242,46.0242,46.0242,106.49936671118,0
+XTL.US,D,20110602,000000,45.4798,45.5534,45.3076,45.5534,821.85360348813,0
+XTL.US,D,20110603,000000,45.1095,45.1613,44.4855,44.4855,27896.805812288,0
+XTL.US,D,20110608,000000,43.1567,43.1766,42.877,42.877,1639.6883629494,0
+XTL.US,D,20110610,000000,42.2141,42.3794,42.2141,42.3436,1536.2031292584,0
+XTL.US,D,20110613,000000,42.4679,42.4679,41.9036,41.9036,1365.4022581178,0
+XTL.US,D,20110614,000000,42.5416,42.7377,42.5416,42.7377,439.05870993192,0
+XTL.US,D,20110615,000000,41.9076,41.9076,41.7204,41.7204,12007.301241182,0
+XTL.US,D,20110616,000000,41.1452,41.3163,41.1452,41.3163,302.41801301947,0
+XTL.US,D,20110617,000000,41.5552,41.5552,41.5552,41.5552,352.65356335493,0
+XTL.US,D,20110620,000000,41.2397,41.3413,41.2397,41.3413,380.78547154279,0
+XTL.US,D,20110621,000000,42.1067,42.5257,41.7444,42.5257,1402.5765653661,0
+XTL.US,D,20110622,000000,42.6591,42.877,42.5755,42.5755,888.16452993094,0
+XTL.US,D,20110623,000000,41.9823,43.1766,41.9823,43.1766,985.62149758173,0
+XTL.US,D,20110624,000000,42.8521,42.8521,42.5257,42.6431,2312.8447374446,0
+XTL.US,D,20110627,000000,42.8233,43.0382,42.8233,43.0382,485.27541624055,0
+XTL.US,D,20110628,000000,43.7001,43.7001,43.7001,43.7001,132.62185288562,0
+XTL.US,D,20110629,000000,43.8106,43.8863,43.8106,43.8863,992.6544746287,0
+XTL.US,D,20110630,000000,44.1758,44.1758,44.1758,44.1758,881.13155288398,0
+XTL.US,D,20110701,000000,44.2615,45.0368,44.2615,45.0368,722.38721382392,0
+XTL.US,D,20110705,000000,44.9751,44.9751,44.7273,44.7273,10782.558524003,0
+XTL.US,D,20110706,000000,44.5223,44.8716,44.5223,44.8128,855.00906670954,0
+XTL.US,D,20110707,000000,45.438,45.7893,45.438,45.7893,1110.2056624137,0
+XTL.US,D,20110708,000000,44.7622,44.78,44.7622,44.78,830.89600254852,0
+XTL.US,D,20110711,000000,44.2376,44.2376,43.7927,43.7927,1856.7059403986,0
+XTL.US,D,20110712,000000,43.5588,43.734,43.5588,43.734,1652.7496060366,0
+XTL.US,D,20110713,000000,43.5359,43.5359,43.51,43.51,377.77133852266,0
+XTL.US,D,20110714,000000,42.886,42.886,42.3794,42.3794,1991.3372152977,0
+XTL.US,D,20110715,000000,42.3873,42.5257,42.2649,42.5257,1865.748339459,0
+XTL.US,D,20110718,000000,41.8638,41.8638,41.6588,41.821,2584.1167092561,0
+XTL.US,D,20110719,000000,43.1238,43.1238,43.1238,43.1238,2337.9625126123,0
+XTL.US,D,20110720,000000,42.9446,42.9446,42.447,42.886,2302.7976273775,0
+XTL.US,D,20110721,000000,43.1049,43.2015,43.1049,43.2015,2560.0036450951,0
+XTL.US,D,20110722,000000,43.2095,43.3319,43.2095,43.3319,1232.7804052322,0
+XTL.US,D,20110725,000000,42.6133,42.9019,42.6133,42.7098,969.54612147439,0
+XTL.US,D,20110726,000000,42.8183,42.8183,42.8183,42.8183,582.73238389134,0
+XTL.US,D,20110727,000000,41.4707,41.4975,41.0078,41.0078,3422.0456888516,0
+XTL.US,D,20110728,000000,40.7073,41.2467,40.6724,40.8027,3498.4037253615,0
+XTL.US,D,20110729,000000,40.338,40.338,40.338,40.338,1394.5388773124,0
+XTL.US,D,20110801,000000,40.8217,40.8217,39.6253,39.6253,859.02791073637,0
+XTL.US,D,20110802,000000,38.6549,38.6898,38.4578,38.4578,12710.598945878,0
+XTL.US,D,20110803,000000,38.4538,39.0013,37.6487,39.0013,53592.289808876,0
+XTL.US,D,20110804,000000,37.7929,37.7929,37.0733,37.1271,9873.2950629314,0
+XTL.US,D,20110805,000000,36.3527,36.3527,35.1355,36.1566,7002.8357167632,0
+XTL.US,D,20110808,000000,34.2108,34.2108,32.9438,32.9518,14980.241110034,0
+XTL.US,D,20110809,000000,33.7301,34.7214,33.7301,34.7214,2058.6528527472,0
+XTL.US,D,20110810,000000,33.8843,33.8843,33.7669,33.7669,473.21888416004,0
+XTL.US,D,20110811,000000,34.4776,35.3544,34.4776,35.3544,629.95380120667,0
+XTL.US,D,20110812,000000,35.6262,35.7267,35.3783,35.6839,4040.9476689844,0
+XTL.US,D,20110815,000000,36.3875,36.8594,36.3279,36.8594,2661.4794567727,0
+XTL.US,D,20110816,000000,36.6215,36.6702,36.4981,36.4981,1781.3526148954,0
+XTL.US,D,20110817,000000,36.8424,36.8424,36.5249,36.5249,1728.1029315398,0
+XTL.US,D,20110818,000000,34.828,34.828,34.0655,34.0655,4168.5459668365,0
+XTL.US,D,20110822,000000,34.9772,34.9772,33.5708,33.8018,1052.9371350313,0
+XTL.US,D,20110824,000000,34.5821,35.2728,34.5821,35.2728,1065.9983781185,0
+XTL.US,D,20110825,000000,34.5821,34.8718,34.384,34.384,12946.706032455,0
+XTL.US,D,20110829,000000,36.069,36.6553,36.0282,36.6553,8468.7090755519,0
+XTL.US,D,20110830,000000,36.8245,37.2535,36.8086,37.1868,1690.9286242916,0
+XTL.US,D,20110831,000000,37.1052,37.1052,36.934,37.0525,2737.8374932826,0
+XTL.US,D,20110901,000000,36.73,36.73,36.73,36.73,138.65011892587,0
+XTL.US,D,20110902,000000,36.2512,36.2512,35.5166,35.5535,3338.6546752947,0
+XTL.US,D,20110906,000000,34.5651,35.029,34.4278,34.7244,3342.6735193215,0
+XTL.US,D,20110907,000000,35.9158,36.4283,35.9158,36.4283,403.8938246971,0
+XTL.US,D,20110908,000000,36.4205,36.4205,36.3767,36.3767,352.65356335493,0
+XTL.US,D,20110909,000000,34.7513,34.7692,34.602,34.7244,1395.5435883191,0
+XTL.US,D,20110912,000000,34.4179,34.7214,34.2018,34.6567,1768.2913718082,0
+XTL.US,D,20110913,000000,35.7685,35.7685,35.7685,35.7685,895.19750697791,0
+XTL.US,D,20110914,000000,35.9725,36.0084,35.9725,35.9984,462.16706308624,0
+XTL.US,D,20110915,000000,36.5598,36.9211,36.508,36.508,3172.8773591877,0
+XTL.US,D,20110916,000000,36.3348,36.3348,36.3348,36.3348,148.69722899296,0
+XTL.US,D,20110919,000000,35.7953,35.8123,35.7953,35.8123,925.33883717918,0
+XTL.US,D,20110920,000000,36.301,36.301,36.301,36.301,197.92806832171,0
+XTL.US,D,20110921,000000,35.3972,35.5864,35.3972,35.5864,1356.3598590574,0
+XTL.US,D,20110922,000000,33.0094,33.0094,33.0094,33.0094,526.46856751563,0
+XTL.US,D,20110923,000000,33.5092,33.7679,33.5092,33.7679,238.11650859008,0
+XTL.US,D,20110926,000000,33.6784,33.6784,33.6784,33.6784,106.49936671118,0
+XTL.US,D,20110927,000000,35.02,35.2161,35.02,35.2161,764.58507610571,0
+XTL.US,D,20110928,000000,34.9364,34.9454,33.9411,34.1362,5493.759784686,0
+XTL.US,D,20110929,000000,34.3342,34.3342,33.0712,33.6554,8592.2885293772,0
+XTL.US,D,20110930,000000,33.3319,33.3319,33.1867,33.1867,1233.7851162389,0
+XTL.US,D,20111006,000000,34.0824,34.161,34.0327,34.0327,4178.5930769036,0
+XTL.US,D,20111007,000000,33.3439,33.7679,33.3439,33.7679,5905.6912974367,0
+XTL.US,D,20111012,000000,34.9274,34.9274,34.7164,34.7792,2679.5642548935,0
+XTL.US,D,20111017,000000,34.8836,34.8836,34.8836,34.8836,743.48614496482,0
+XTL.US,D,20111018,000000,34.5473,35.452,34.5473,35.3744,3457.2105740864,0
+XTL.US,D,20111019,000000,35.2679,35.2679,34.6517,34.6517,7123.4010375683,0
+XTL.US,D,20111020,000000,34.377,34.377,34.377,34.377,106.49936671118,0
+XTL.US,D,20111021,000000,34.9792,35.1733,34.8836,35.1553,38263.413979513,0
+XTL.US,D,20111024,000000,35.664,36.2074,35.664,36.1716,22995.825521561,0
+XTL.US,D,20111025,000000,35.452,35.8123,35.3922,35.3922,6859.1620428038,0
+XTL.US,D,20111026,000000,35.7865,35.8601,35.3972,35.8601,41362.947435212,0
+XTL.US,D,20111027,000000,36.9957,37.4725,36.6115,37.4725,5911.719563477,0
+XTL.US,D,20111028,000000,37.7541,37.7541,37.7462,37.7462,813.81591543446,0
+XTL.US,D,20111031,000000,37.0663,37.0663,37.0663,37.0663,106.49936671118,0
+XTL.US,D,20111101,000000,36.0253,36.2821,35.9496,36.2731,9254.3930827985,0
+XTL.US,D,20111102,000000,36.4463,36.6932,36.3767,36.6932,18739.86969714,0
+XTL.US,D,20111103,000000,36.719,37.4088,36.71,37.4088,7135.4575696488,0
+XTL.US,D,20111104,000000,37.15,37.6108,37.15,37.6108,5071.7811618681,0
+XTL.US,D,20111108,000000,37.8786,38.0866,37.8786,38.0866,809.79707140762,0
+XTL.US,D,20111109,000000,36.8663,37.153,36.3767,36.4543,3783.7416512669,0
+XTL.US,D,20111110,000000,37.363,37.363,36.2731,36.6374,27904.843500341,0
+XTL.US,D,20111111,000000,37.373,37.4814,37.373,37.4725,772.62276415938,0
+XTL.US,D,20111114,000000,37.2614,37.2614,37.0803,37.2117,813.81591543446,0
+XTL.US,D,20111116,000000,37.7183,37.8039,37.7183,37.8039,581.72767288463,0
+XTL.US,D,20111117,000000,36.3089,36.3607,36.3089,36.3607,1391.5247442923,0
+XTL.US,D,20111118,000000,36.4283,36.4283,36.4283,36.4283,506.37434738144,0
+XTL.US,D,20111122,000000,34.6687,35.0638,34.6687,34.9274,1412.6236754331,0
+XTL.US,D,20111128,000000,34.5651,34.6985,34.5203,34.6985,16191.922584126,0
+XTL.US,D,20111129,000000,34.9454,34.9454,34.6936,34.8757,14626.582835673,0
+XTL.US,D,20111130,000000,36.0233,36.3069,35.5904,36.3069,1043.8947359709,0
+XTL.US,D,20111201,000000,36.3945,36.4543,36.3089,36.4543,30804.439465704,0
+XTL.US,D,20111202,000000,36.707,36.715,36.5359,36.5359,1581.4151245603,0
+XTL.US,D,20111205,000000,37.0375,37.2197,37.0375,37.2197,237.11179758337,0
+XTL.US,D,20111206,000000,36.6722,36.6722,36.6722,36.6722,106.49936671118,0
+XTL.US,D,20111208,000000,35.9188,35.9835,35.8153,35.8551,813.81591543446,0
+XTL.US,D,20111209,000000,35.9098,36.5807,35.9098,36.5807,11223.626655948,0
+XTL.US,D,20111212,000000,35.9646,35.9646,35.9646,35.9646,128.60300885878,0
+XTL.US,D,20111214,000000,34.8668,34.8668,34.7513,34.8388,4287.1018656282,0
+XTL.US,D,20111215,000000,34.8568,34.8757,34.8568,34.8568,369.73365046899,0
+XTL.US,D,20111216,000000,34.8309,34.9454,34.8309,34.9454,580.72296187792,0
+XTL.US,D,20111219,000000,34.1242,34.175,34.1242,34.175,741.4767229514,0
+XTL.US,D,20111221,000000,35.3067,35.4172,35.3067,35.4082,25790.931542225,0
+XTL.US,D,20111222,000000,35.6142,35.9188,35.6142,35.8999,1041.8853139575,0
+XTL.US,D,20111227,000000,36.096,36.3717,36.096,36.3477,17470.919695667,0
+XTL.US,D,20111228,000000,36.4931,36.4931,35.7426,35.7426,3640.0679773075,0
+XTL.US,D,20111229,000000,35.9755,36.0114,35.9666,36.0114,2309.8306044245,0
+XTL.US,D,20120103,000000,37.0245,37.0245,37.0245,37.0245,106.49936671118,0
+XTL.US,D,20120104,000000,36.0452,36.0452,36.0452,36.0452,106.49936671118,0
+XTL.US,D,20120105,000000,35.651,35.9924,35.651,35.8809,7514.2336191782,0
+XTL.US,D,20120109,000000,36.2104,36.6652,36.2104,36.5996,3486.347193281,0
+XTL.US,D,20120110,000000,37.1749,37.1918,37.0245,37.0245,3542.6110096567,0
+XTL.US,D,20120111,000000,37.0007,37.1401,36.8902,37.1401,8017.5938335395,0
+XTL.US,D,20120112,000000,37.7442,37.7442,37.7442,37.7442,350.64414134151,0
+XTL.US,D,20120113,000000,37.4058,37.5083,37.4058,37.4058,313.46983409327,0
+XTL.US,D,20120118,000000,37.7611,37.7611,37.7611,37.7611,876.10799785043,0
+XTL.US,D,20120119,000000,38.4917,38.8609,38.4917,38.7943,2405.2781500618,0
+XTL.US,D,20120120,000000,38.7494,39.0241,38.7494,38.7674,6883.2751069648,0
+XTL.US,D,20120123,000000,38.5932,38.6559,38.5932,38.6559,5237.5584779751,0
+XTL.US,D,20120124,000000,38.4061,38.4061,38.4061,38.4061,554.60047570348,0
+XTL.US,D,20120125,000000,38.8609,38.8609,38.8609,38.8609,2100.850715029,0
+XTL.US,D,20120126,000000,38.9645,38.9645,38.5424,38.5494,27412.535107054,0
+XTL.US,D,20120127,000000,38.4917,38.4917,38.4917,38.4917,580.72296187792,0
+XTL.US,D,20120130,000000,38.2149,38.2528,38.2149,38.2149,452.11995301914,0
+XTL.US,D,20120131,000000,38.0338,38.0338,37.9662,37.976,13368.684655273,0
+XTL.US,D,20120201,000000,38.628,38.9197,38.628,38.7574,2746.879892343,0
+XTL.US,D,20120202,000000,38.9993,38.9993,38.9993,38.9993,262.2295727511,0
+XTL.US,D,20120206,000000,39.8682,40.0334,39.8682,40.0334,289.35676993225,0
+XTL.US,D,20120207,000000,40.2743,40.334,40.2743,40.334,602.82660402553,0
+XTL.US,D,20120208,000000,40.4126,40.4126,40.4126,40.4126,172.81029315398,0
+XTL.US,D,20120209,000000,39.9329,40.2375,39.9329,40.2375,356.67240738177,0
+XTL.US,D,20120210,000000,39.9329,39.9329,39.9329,39.9329,255.19659570414,0
+XTL.US,D,20120213,000000,40.2543,40.2743,40.2543,40.2743,1591.4622346274,0
+XTL.US,D,20120214,000000,39.9608,40.1519,39.9608,40.1519,795.73111731369,0
+XTL.US,D,20120215,000000,40.539,40.539,40.539,40.539,114.53705476485,0
+XTL.US,D,20120216,000000,41.0576,41.0576,41.0576,41.0576,106.49936671118,0
+XTL.US,D,20120221,000000,41.0576,41.0576,40.529,40.529,20578.490839418,0
+XTL.US,D,20120222,000000,40.5052,40.5052,40.1967,40.1967,1147.3799696619,0
+XTL.US,D,20120223,000000,40.6346,40.978,40.1787,40.978,1585.4339685871,0
+XTL.US,D,20120224,000000,40.969,40.969,40.7997,40.7997,297.39445798593,0
+XTL.US,D,20120227,000000,41.0764,41.0764,41.0058,41.0058,17284.043448418,0
+XTL.US,D,20120228,000000,40.8923,40.8923,40.549,40.549,237.11179758337,0
+XTL.US,D,20120229,000000,40.3101,40.3559,40.3101,40.3559,459.15293006611,0
+XTL.US,D,20120301,000000,40.0065,40.0065,40.0065,40.0065,350.64414134151,0
+XTL.US,D,20120305,000000,39.2332,39.3267,39.1466,39.1466,1276.9876895274,0
+XTL.US,D,20120306,000000,38.5146,38.5484,38.2747,38.2747,3301.4803680465,0
+XTL.US,D,20120307,000000,38.7833,38.7833,38.7833,38.7833,580.72296187792,0
+XTL.US,D,20120308,000000,39.274,39.4303,39.25,39.3934,5024.5597445528,0
+XTL.US,D,20120309,000000,39.5069,39.5069,39.5069,39.5069,624.93024617313,0
+XTL.US,D,20120312,000000,39.3416,39.3416,39.2232,39.2232,247.15890765047,0
+XTL.US,D,20120313,000000,39.8682,39.9329,39.8104,39.9329,144375.96695311,0
+XTL.US,D,20120314,000000,39.6522,39.6522,39.4461,39.4461,297.39445798593,0
+XTL.US,D,20120320,000000,39.8832,39.9697,39.8682,39.9697,2525.843470867,0
+XTL.US,D,20120321,000000,40.2115,40.2115,40.1787,40.1787,1562.3256154328,0
+XTL.US,D,20120326,000000,40.4912,40.6535,40.4912,40.6356,2674.5406998599,0
+XTL.US,D,20120327,000000,40.4464,40.4464,40.4464,40.4464,1155.4176577156,0
+XTL.US,D,20120329,000000,40.2832,40.2832,40.2832,40.2832,199.93749033513,0
+XTL.US,D,20120330,000000,40.2832,40.2832,40.2832,40.2832,235.10237556996,0
+XTL.US,D,20120402,000000,40.0145,40.4036,40.0145,40.3858,2581.102576236,0
+XTL.US,D,20120403,000000,40.2464,40.2464,40.2464,40.2464,1145.3705476485,0
+XTL.US,D,20120405,000000,39.1446,39.1446,39.1088,39.1088,2057.6481417405,0
+XTL.US,D,20120409,000000,38.5484,38.7036,38.5046,38.7036,2719.7526951618,0
+XTL.US,D,20120410,000000,38.0238,38.0238,38.0238,38.0238,106.49936671118,0
+XTL.US,D,20120411,000000,38.4469,38.4469,38.4469,38.4469,106.49936671118,0
+XTL.US,D,20120416,000000,38.3255,38.3593,38.3255,38.3593,1125.2763275143,0
+XTL.US,D,20120417,000000,38.9445,38.9445,38.8271,38.8271,127409.41218281,0
+XTL.US,D,20120420,000000,38.1941,38.4369,38.0736,38.0736,613.87842509933,0
+XTL.US,D,20120426,000000,37.8835,37.9024,37.8835,37.9024,1716.0463994593,0
+XTL.US,D,20120427,000000,37.8935,37.9114,37.8935,37.9114,722.38721382392,0
+XTL.US,D,20120501,000000,37.8387,37.991,37.8387,37.991,484.27070523384,0
+XTL.US,D,20120502,000000,37.3928,37.3928,37.3928,37.3928,124.58416483194,0
+XTL.US,D,20120503,000000,37.0206,37.0206,36.9907,36.9907,579.71825087121,0
+XTL.US,D,20120504,000000,36.6115,36.6115,36.3757,36.4195,1997.3654813379,0
+XTL.US,D,20120507,000000,36.1796,36.3239,36.1796,36.3069,12345.888850443,0
+XTL.US,D,20120508,000000,35.6929,35.8491,35.6929,35.8491,555.60518671019,0
+XTL.US,D,20120509,000000,35.5644,35.9954,35.5644,35.9954,405.90324671052,0
+XTL.US,D,20120510,000000,36.3069,36.3069,35.5834,35.5904,799.74996134053,0
+XTL.US,D,20120511,000000,35.437,35.6929,35.437,35.6779,1375.4493681849,0
+XTL.US,D,20120517,000000,34.2984,34.2984,34.2984,34.2984,975.57438751464,0
+XTL.US,D,20120521,000000,34.0137,34.0137,34.0137,34.0137,205.96575637539,0
+XTL.US,D,20120522,000000,34.4617,34.4617,34.4617,34.4617,368.72893946228,0
+XTL.US,D,20120523,000000,33.6853,33.9023,33.6853,33.9023,1582.419835567,0
+XTL.US,D,20120525,000000,33.9809,33.9909,33.9809,33.9909,1178.5260108699,0
+XTL.US,D,20120530,000000,34.0217,34.0217,34.0217,34.0217,141.664251946,0
+XTL.US,D,20120531,000000,33.76,33.76,33.76,33.76,106.49936671118,0
+XTL.US,D,20120601,000000,33.545,33.9769,33.2931,33.327,9358.8830274963,0
+XTL.US,D,20120607,000000,34.3741,34.5463,34.2536,34.2536,723.39192483063,0
+XTL.US,D,20120612,000000,34.0018,34.0098,34.0018,34.0098,736.45316791785,0
+XTL.US,D,20120618,000000,34.5553,34.7344,34.5553,34.7344,860.03262174308,0
+XTL.US,D,20120619,000000,35.0837,35.3007,35.0837,35.3007,656.07628738111,0
+XTL.US,D,20120620,000000,35.2917,35.3893,35.2659,35.3893,2774.0070895241,0
+XTL.US,D,20120621,000000,34.4785,34.4785,34.4785,34.4785,106.49936671118,0
+XTL.US,D,20120622,000000,34.8408,34.8856,34.807,34.807,9330.7511193084,0
+XTL.US,D,20120625,000000,34.1402,34.2626,34.1402,34.2626,6933.5106573003,0
+XTL.US,D,20120627,000000,34.6856,34.815,34.6856,34.7622,496.32723731435,0
+XTL.US,D,20120702,000000,35.656,35.6719,35.656,35.6719,3973.6320315349,0
+XTL.US,D,20120705,000000,36.0432,36.0611,36.0432,36.0611,696.26472764948,0
+XTL.US,D,20120706,000000,35.8371,35.8521,35.449,35.449,1734.1311975801,0
+XTL.US,D,20120712,000000,33.9073,33.9073,33.9073,33.9073,384.80431556963,0
+XTL.US,D,20120719,000000,34.9742,34.9872,34.9742,34.9872,275.29081583832,0
+XTL.US,D,20120720,000000,34.3312,34.4109,34.3312,34.4109,346.62529731468,0
+XTL.US,D,20120723,000000,33.5191,33.6794,33.5191,33.6794,368.72893946228,0
+XTL.US,D,20120724,000000,33.7231,34.0615,33.3499,33.3499,507.37905838815,0
+XTL.US,D,20120725,000000,33.536,33.536,33.536,33.536,178.83855919424,0
+XTL.US,D,20120726,000000,34.2964,34.2964,34.2964,34.2964,119.5606097984,0
+XTL.US,D,20120727,000000,35.0937,35.0937,35.0937,35.0937,572.68527382425,0
+XTL.US,D,20120730,000000,35.2469,35.2469,35.2469,35.2469,170.80087114057,0
+XTL.US,D,20120731,000000,35.2848,35.2848,35.2848,35.2848,235.10237556996,0
+XTL.US,D,20120801,000000,35.449,35.449,35.449,35.449,202.95162335526,0
+XTL.US,D,20120803,000000,35.449,35.449,35.449,35.449,235.10237556996,0
+XTL.US,D,20120806,000000,35.5146,36.1148,35.5146,36.1148,1648.7307620098,0
+XTL.US,D,20120807,000000,36.512,36.512,36.512,36.512,106.49936671118,0
+XTL.US,D,20120808,000000,36.726,36.7528,36.6444,36.6444,1153.4082357022,0
+XTL.US,D,20120813,000000,37.2117,37.4904,37.2117,37.4904,328.54049919391,0
+XTL.US,D,20120815,000000,37.4595,37.784,37.3838,37.784,1067.0030891252,0
+XTL.US,D,20120816,000000,38.1373,38.2259,38.1204,38.2259,1655.7637390568,0
+XTL.US,D,20120817,000000,38.5782,38.5782,38.5782,38.5782,520.44030147537,0
+XTL.US,D,20120820,000000,38.6758,38.6758,38.0856,38.1294,1784.3667479156,0
+XTL.US,D,20120821,000000,38.415,38.415,38.415,38.415,106.49936671118,0
+XTL.US,D,20120822,000000,37.8776,37.8776,37.7153,37.8089,1505.0570880504,0
+XTL.US,D,20120824,000000,37.9144,37.9144,37.9144,37.9144,1277.9924005341,0
+XTL.US,D,20120829,000000,38.1035,38.1035,38.1035,38.1035,120.56532080511,0
+XTL.US,D,20120830,000000,37.5143,37.6277,37.5143,37.5491,457.14350805269,0
+XTL.US,D,20120831,000000,37.2963,37.5929,37.2624,37.5929,1991.3372152977,0
+XTL.US,D,20120904,000000,37.4974,37.8417,37.3918,37.8417,1110.2056624137,0
+XTL.US,D,20120905,000000,37.8776,37.8776,37.8248,37.8248,692.24588362265,0
+XTL.US,D,20120906,000000,38.5544,38.5544,38.5544,38.5544,235.10237556996,0
+XTL.US,D,20120907,000000,38.9257,38.9257,38.9257,38.9257,1151.3988136888,0
+XTL.US,D,20120911,000000,38.9694,39.0371,38.8151,38.8839,3697.3365046899,0
+XTL.US,D,20120912,000000,39.1078,39.2481,39.1078,39.1516,2023.4879675123,0
+XTL.US,D,20120913,000000,39.3735,39.8214,39.3735,39.8214,1341.2891939568,0
+XTL.US,D,20120914,000000,40.2643,40.4136,40.2026,40.2026,709.3259707367,0
+XTL.US,D,20120917,000000,40.1379,40.1379,39.8374,39.8374,349.6394303348,0
+XTL.US,D,20120918,000000,40.0045,40.0045,39.7906,39.7906,4627.6988969026,0
+XTL.US,D,20120919,000000,39.8582,40.2115,39.8582,40.1687,1878.8095825462,0
+XTL.US,D,20120920,000000,39.6661,39.8174,39.6661,39.8074,1094.1302863063,0
+XTL.US,D,20120921,000000,39.9498,40.2643,39.9498,40.2543,11043.783385747,0
+XTL.US,D,20120924,000000,39.701,39.8802,39.701,39.8582,1274.978267514,0
+XTL.US,D,20120925,000000,40.1687,40.1687,39.8174,39.8174,1077.0501991923,0
+XTL.US,D,20120926,000000,39.2082,39.2082,39.2082,39.2082,106.49936671118,0
+XTL.US,D,20120927,000000,39.3188,39.3188,39.3188,39.3188,295.38503597251,0
+XTL.US,D,20120928,000000,39.1645,39.1645,39.1645,39.1645,284.33321489871,0
+XTL.US,D,20121001,000000,39.3347,39.3347,39.258,39.258,1113.2197954338,0
+XTL.US,D,20121002,000000,39.0152,39.0152,39.0152,39.0152,1147.3799696619,0
+XTL.US,D,20121003,000000,39.0749,39.0749,39.0749,39.0749,152.7160730198,0
+XTL.US,D,20121005,000000,39.2342,39.3526,38.8589,38.8589,4336.3327049569,0
+XTL.US,D,20121008,000000,38.7644,38.7644,38.7644,38.7644,272.2766828182,0
+XTL.US,D,20121009,000000,38.2727,38.2867,38.0518,38.0518,806.7829383875,0
+XTL.US,D,20121011,000000,38.5384,38.5802,38.5116,38.5802,926.34354818589,0
+XTL.US,D,20121012,000000,38.3643,38.842,38.3643,38.3643,456.13879704598,0
+XTL.US,D,20121015,000000,38.5962,38.5962,38.5962,38.5962,948.44719033349,0
+XTL.US,D,20121016,000000,38.9345,38.9445,38.9345,38.9445,1382.4823452319,0
+XTL.US,D,20121017,000000,39.0231,39.0231,39.0231,39.0231,591.77478295172,0
+XTL.US,D,20121018,000000,38.634,38.634,38.5116,38.5116,1823.5504771772,0
+XTL.US,D,20121019,000000,38.2727,38.3305,38.2459,38.2459,456.13879704598,0
+XTL.US,D,20121022,000000,37.5043,37.5222,37.4754,37.4894,1786.376169929,0
+XTL.US,D,20121023,000000,36.6642,37.4496,36.6642,37.4496,1866.7530504657,0
+XTL.US,D,20121025,000000,37.4586,37.4586,36.9877,36.9877,235.10237556996,0
+XTL.US,D,20121026,000000,37.0176,37.34,37.0176,37.3042,1773.3149268418,0
+XTL.US,D,20121031,000000,38.0268,38.0268,36.9947,37.1609,748.50969999836,0
+XTL.US,D,20121101,000000,37.0017,37.8776,37.0017,37.8776,2269.6421641561,0
+XTL.US,D,20121102,000000,37.6457,37.7521,37.4974,37.4974,3492.3754593212,0
+XTL.US,D,20121107,000000,37.4018,37.4586,37.153,37.4586,7852.8212284392,0
+XTL.US,D,20121108,000000,37.5849,37.5849,37.143,37.1779,3806.8500044212,0
+XTL.US,D,20121109,000000,37.34,37.34,37.34,37.34,106.49936671118,0
+XTL.US,D,20121112,000000,37.0993,37.2694,37.0793,37.2197,1939.0922429488,0
+XTL.US,D,20121115,000000,36.2234,36.2234,36.2154,36.2154,348.6347193281,0
+XTL.US,D,20121116,000000,35.9029,35.9118,35.7008,35.7008,1035.8570479172,0
+XTL.US,D,20121119,000000,36.706,36.742,36.5886,36.742,1843.6446973114,0
+XTL.US,D,20121120,000000,36.3259,36.4563,36.3259,36.4563,1549.2643723456,0
+XTL.US,D,20121121,000000,36.706,36.706,36.706,36.706,326.53107718049,0
+XTL.US,D,20121123,000000,36.9877,37.2376,36.3865,37.2376,1382.4823452319,0
+XTL.US,D,20121127,000000,37.6537,37.7333,37.6537,37.7333,493.31310429422,0
+XTL.US,D,20121128,000000,37.7233,37.8168,37.6705,37.8168,1844.6494083181,0
+XTL.US,D,20121130,000000,38.5305,38.5305,38.5305,38.5305,9740.6732100458,0
+XTL.US,D,20121203,000000,38.8689,38.8689,38.4001,38.4001,14224.698432989,0
+XTL.US,D,20121204,000000,38.4081,38.5634,38.3483,38.5634,2449.4854343571,0
+XTL.US,D,20121205,000000,38.634,38.634,38.5384,38.5384,748.50969999836,0
+XTL.US,D,20121207,000000,39.0231,39.0231,38.5703,38.643,5551.0283120684,0
+XTL.US,D,20121210,000000,38.8499,38.8997,38.8499,38.8997,7700.1051554194,0
+XTL.US,D,20121211,000000,39.0231,39.3018,39.0231,39.2162,668.13281946162,0
+XTL.US,D,20121213,000000,39.6821,39.6821,39.6821,39.6821,1382.4823452319,0
+XTL.US,D,20121214,000000,39.8802,39.8802,39.8802,39.8802,106.49936671118,0
+XTL.US,D,20121217,000000,39.5705,39.6035,39.5705,39.6035,235.10237556996,0
+XTL.US,D,20121218,000000,40.1509,40.2922,40.1509,40.2454,13012.012247891,0
+XTL.US,D,20121219,000000,40.6107,40.6813,40.5908,40.5908,706.31183771657,0
+XTL.US,D,20121220,000000,40.6196,40.6196,40.6196,40.6196,146.68780697954,0
+XTL.US,D,20121221,000000,40.5042,40.5042,39.5527,40.2255,3034.2272402618,0
+XTL.US,D,20121224,000000,40.1837,40.326,40.1747,40.326,347.63000832139,0
+XTL.US,D,20121228,000000,39.913,39.913,39.8035,39.8035,1576.3915695267,0
+XTL.US,D,20121231,000000,39.6403,40.1647,39.6403,40.1647,3165.8443821407,0
+XTL.US,D,20130102,000000,41.3821,41.3821,41.3821,41.3821,228.06939852299,0
+XTL.US,D,20130103,000000,41.4547,41.5682,41.4547,41.5353,2483.6456085852,0
+XTL.US,D,20130104,000000,41.595,41.7742,41.595,41.7642,2250.5526550286,0
+XTL.US,D,20130107,000000,41.7144,41.7144,41.5005,41.613,1913.974467781,0
+XTL.US,D,20130108,000000,41.0556,41.0556,40.9172,40.9172,340.59703127442,0
+XTL.US,D,20130110,000000,41.0834,41.0924,41.0745,41.0924,563.64287476387,0
+XTL.US,D,20130111,000000,41.0466,41.1532,41.0466,41.1532,340.59703127442,0
+XTL.US,D,20130115,000000,41.1532,41.8897,41.1532,41.1532,228.06939852299,0
+XTL.US,D,20130116,000000,41.3631,41.5443,41.3631,41.5443,395.85613664343,0
+XTL.US,D,20130117,000000,41.5761,41.6956,41.4547,41.4547,965.52727744755,0
+XTL.US,D,20130118,000000,41.5005,41.5204,41.5005,41.5204,354.66298536835,0
+XTL.US,D,20130122,000000,41.3911,42.0329,41.3631,41.3631,585.74651691147,0
+XTL.US,D,20130123,000000,41.6299,41.6299,41.6299,41.6299,104.48994469776,0
+XTL.US,D,20130125,000000,41.7543,41.8707,41.7543,41.8707,2411.3064161021,0
+XTL.US,D,20130128,000000,42.233,42.2788,42.2261,42.2261,708.32125972999,0
+XTL.US,D,20130129,000000,41.7056,41.7144,41.7056,41.7144,1122.2621944942,0
+XTL.US,D,20130204,000000,42.1475,42.3873,42.1475,42.1475,553.59576469677,0
+XTL.US,D,20130205,000000,42.3416,42.3416,42.3416,42.3416,1122.2621944942,0
+XTL.US,D,20130206,000000,42.2161,42.3416,42.1196,42.233,1529.1701522114,0
+XTL.US,D,20130207,000000,42.4042,42.5376,42.4042,42.5376,372.74778348912,0
+XTL.US,D,20130208,000000,42.3794,42.5465,42.3794,42.5465,1010.7392727495,0
+XTL.US,D,20130211,000000,42.25,42.25,42.25,42.25,228.06939852299,0
+XTL.US,D,20130212,000000,42.2072,42.2072,42.2072,42.2072,270.26726080478,0
+XTL.US,D,20130213,000000,41.9513,41.9513,41.9513,41.9513,228.06939852299,0
+XTL.US,D,20130214,000000,41.7056,41.7056,41.5851,41.613,487.28483825397,0
+XTL.US,D,20130215,000000,41.5592,41.5761,41.5592,41.5761,963.51785543413,0
+XTL.US,D,20130220,000000,41.6398,41.6398,41.2646,41.2646,373.75249449583,0
+XTL.US,D,20130221,000000,40.8765,40.8765,40.5718,40.6366,1055.9512680514,0
+XTL.US,D,20130225,000000,41.0834,41.1014,40.8765,40.8765,675.16579650859,0
+XTL.US,D,20130226,000000,40.4774,40.4774,40.4774,40.4774,195.9186463083,0
+XTL.US,D,20130228,000000,40.4236,40.4236,40.2355,40.2355,228.06939852299,0
+XTL.US,D,20130304,000000,40.0423,40.1289,40.0334,40.1289,2765.9694014705,0
+XTL.US,D,20130305,000000,40.6555,40.6555,40.1219,40.4316,1122.2621944942,0
+XTL.US,D,20130306,000000,40.4962,40.5639,40.4962,40.547,1422.6707855002,0
+XTL.US,D,20130307,000000,41.1094,41.1094,41.0466,41.0646,4954.2299740831,0
+XTL.US,D,20130313,000000,41.0646,41.0646,41.0646,41.0646,104.48994469776,0
+XTL.US,D,20130314,000000,41.2228,41.2318,41.2228,41.2228,414.9456457709,0
+XTL.US,D,20130319,000000,40.7639,40.7639,40.7639,40.7639,288.35205892554,0
+XTL.US,D,20130320,000000,41.4009,41.4009,41.0277,41.1094,340.59703127442,0
+XTL.US,D,20130321,000000,40.6366,40.6366,40.547,40.547,573.68998483096,0
+XTL.US,D,20130322,000000,40.537,40.5987,40.5132,40.547,2533.8811589206,0
+XTL.US,D,20130325,000000,40.3081,40.3081,40.3081,40.3081,104.48994469776,0
+XTL.US,D,20130326,000000,40.4774,40.4774,40.4774,40.4774,1122.2621944942,0
+XTL.US,D,20130328,000000,40.5639,40.6555,40.5132,40.6555,449.10581999902,0
+XTL.US,D,20130402,000000,40.326,40.326,39.7488,40.326,228.06939852299,0
+XTL.US,D,20130403,000000,40.3161,40.3161,40.0055,40.0792,1145.3705476485,0
+XTL.US,D,20130404,000000,42.9914,42.9914,39.9886,39.9886,1010.7392727495,0
+XTL.US,D,20130405,000000,39.6582,39.6582,39.1356,39.6035,2758.9364244235,0
+XTL.US,D,20130408,000000,40.0334,40.1131,40.0334,40.1131,347.63000832139,0
+XTL.US,D,20130409,000000,40.2623,40.2623,40.2623,40.2623,104.48994469776,0
+XTL.US,D,20130410,000000,41.1442,41.1532,40.7969,41.1532,1122.2621944942,0
+XTL.US,D,20130412,000000,39.3556,41.7144,39.3556,41.7144,505.36963637473,0
+XTL.US,D,20130415,000000,41.4377,41.4377,41.4377,41.4377,1122.2621944942,0
+XTL.US,D,20130417,000000,40.1927,40.1927,40.0423,40.0423,340.59703127442,0
+XTL.US,D,20130418,000000,41.613,41.613,40.1389,40.1389,1793.4091469759,0
+XTL.US,D,20130419,000000,40.326,40.326,40.326,40.326,104.48994469776,0
+XTL.US,D,20130422,000000,40.1647,40.537,39.8792,40.537,17021.813875667,0
+XTL.US,D,20130423,000000,40.8765,41.2835,40.8675,41.2835,6157.8737601207,0
+XTL.US,D,20130424,000000,40.6555,40.6555,40.6555,40.6555,104.48994469776,0
+XTL.US,D,20130425,000000,41.2736,41.5592,41.2736,41.5592,1802.4515460363,0
+XTL.US,D,20130426,000000,41.1094,41.2318,41.1094,41.2228,508.38376939486,0
+XTL.US,D,20130429,000000,41.6199,41.6199,41.5353,41.5592,448.10110899231,0
+XTL.US,D,20130430,000000,41.6866,41.6866,41.6866,41.6866,372.74778348912,0
+XTL.US,D,20130501,000000,41.2228,41.2835,41.0745,41.0745,340.59703127442,0
+XTL.US,D,20130502,000000,40.8854,41.1014,40.8854,41.1014,628.94909019997,0
+XTL.US,D,20130503,000000,41.4547,41.4547,41.4547,41.4547,104.48994469776,0
+XTL.US,D,20130506,000000,41.7642,41.7822,41.7543,41.7822,992.6544746287,0
+XTL.US,D,20130507,000000,41.5851,41.7144,41.5682,41.6299,1624.6176978488,0
+XTL.US,D,20130509,000000,41.7742,41.7742,41.7742,41.7742,104.48994469776,0
+XTL.US,D,20130510,000000,41.8986,42.2002,41.8707,42.1196,25128.826988804,0
+XTL.US,D,20130513,000000,42.0787,42.233,41.9951,41.9951,7974.391260251,0
+XTL.US,D,20130514,000000,42.44,42.5306,42.2072,42.3794,4781.4196809291,0
+XTL.US,D,20130515,000000,42.5465,42.6521,42.5465,42.6391,795.73111731369,0
+XTL.US,D,20130516,000000,44.4217,44.4217,40.6993,43.1597,4193.6637420042,0
+XTL.US,D,20130517,000000,43.2841,43.4274,43.2841,43.3657,4175.5789438835,0
+XTL.US,D,20130520,000000,43.3737,43.4274,43.1955,43.1955,5587.1979083099,0
+XTL.US,D,20130521,000000,43.4085,43.4812,43.3498,43.4812,4699.033378379,0
+XTL.US,D,20130522,000000,42.877,43.4533,42.6521,42.6521,2561.0083561018,0
+XTL.US,D,20130523,000000,41.5443,42.5217,41.5443,42.5137,2068.6999628143,0
+XTL.US,D,20130528,000000,42.877,43.9689,42.5137,42.7506,2814.1955297925,0
+XTL.US,D,20130529,000000,42.2968,42.4132,42.2072,42.4132,3599.8795370391,0
+XTL.US,D,20130530,000000,41.9076,43.3498,41.9076,43.2214,4146.4423246889,0
+XTL.US,D,20130531,000000,43.7648,44.9652,43.1875,43.3209,1122.2621944942,0
+XTL.US,D,20130603,000000,41.4189,42.8024,41.4189,42.6879,4355.4222140844,0
+XTL.US,D,20130604,000000,42.8312,42.8312,42.1663,42.1663,1410.6142534197,0
+XTL.US,D,20130606,000000,42.6391,42.8412,42.6391,42.8412,730.4249018776,0
+XTL.US,D,20130607,000000,43.2135,43.2135,43.1149,43.1796,1576.3915695267,0
+XTL.US,D,20130610,000000,43.4632,43.5339,43.3657,43.3657,1153.4082357022,0
+XTL.US,D,20130611,000000,43.3657,43.4901,43.2473,43.2473,2472.5937875114,0
+XTL.US,D,20130612,000000,42.8601,42.9476,42.8601,42.9476,785.6840072466,0
+XTL.US,D,20130613,000000,42.9746,43.6683,42.9746,43.6314,1352.3410150306,0
+XTL.US,D,20130614,000000,43.4722,43.5418,43.4722,43.5418,675.16579650859,0
+XTL.US,D,20130617,000000,43.5418,43.5418,43.2035,43.302,2505.7492507328,0
+XTL.US,D,20130618,000000,43.4005,43.8096,43.4005,43.8096,880.12684187727,0
+XTL.US,D,20130619,000000,43.6314,43.6314,43.0741,43.0741,32312.510686775,0
+XTL.US,D,20130620,000000,43.2573,43.2573,42.4779,42.5217,36290.161562337,0
+XTL.US,D,20130621,000000,42.3794,42.449,42.1136,42.449,1067.0030891252,0
+XTL.US,D,20130624,000000,42.4331,42.4331,41.6299,41.6588,1592.4669456341,0
+XTL.US,D,20130625,000000,42.0509,42.0509,42.0051,42.0251,3950.5236783806,0
+XTL.US,D,20130627,000000,43.3309,43.3309,43.3309,43.3309,553.59576469677,0
+XTL.US,D,20130628,000000,43.2135,43.2135,43.2135,43.2135,346.62529731468,0
+XTL.US,D,20130701,000000,43.73,43.73,43.6603,43.6603,243.14006362363,0
+XTL.US,D,20130703,000000,42.9388,43.4175,41.7642,43.4175,704.30241570316,0
+XTL.US,D,20130705,000000,43.6215,43.6215,43.6215,43.6215,228.06939852299,0
+XTL.US,D,20130708,000000,43.6215,43.8783,43.6215,43.6215,2655.4511907324,0
+XTL.US,D,20130709,000000,43.4632,43.73,43.4632,43.73,5358.1237987802,0
+XTL.US,D,20130710,000000,43.9141,43.9141,43.9141,43.9141,104.48994469776,0
+XTL.US,D,20130711,000000,44.6974,44.6974,44.6089,44.6805,3041.2602173088,0
+XTL.US,D,20130712,000000,45.2578,45.2578,45.0876,45.1603,1015.762827783,0
+XTL.US,D,20130715,000000,45.5664,45.6857,45.4986,45.4986,1229.7662722121,0
+XTL.US,D,20130717,000000,45.9227,45.9684,45.8709,45.8709,2223.4254578475,0
+XTL.US,D,20130718,000000,45.8351,46.058,45.8351,46.058,2901.6053873762,0
+XTL.US,D,20130722,000000,55.5115,55.5304,44.6974,46.1476,13751.479548829,0
+XTL.US,D,20130723,000000,46.1735,46.1735,46.1735,46.1735,446.09168697889,0
+XTL.US,D,20130724,000000,45.8629,46.068,45.6758,45.6758,1004.7110067092,0
+XTL.US,D,20130725,000000,45.7903,45.7903,45.7903,45.7903,1078.054910199,0
+XTL.US,D,20130726,000000,45.4718,45.4718,45.4718,45.4718,104.48994469776,0
+XTL.US,D,20130729,000000,45.2289,45.5136,45.0876,45.5136,498.33665932777,0
+XTL.US,D,20130731,000000,46.2103,46.2103,45.3195,45.7375,2070.7093848277,0
+XTL.US,D,20130801,000000,45.8271,45.8271,45.5763,45.7833,3429.0786658985,0
+XTL.US,D,20130802,000000,46.058,46.058,46.058,46.058,228.06939852299,0
+XTL.US,D,20130805,000000,46.05,46.2959,45.1155,46.2959,2533.8811589206,0
+XTL.US,D,20130806,000000,46.0023,46.0102,45.7295,45.7295,1140.346992615,0
+XTL.US,D,20130808,000000,46.1556,46.5656,46.1556,46.5099,4130.3669485816,0
+XTL.US,D,20130809,000000,46.2103,46.3885,46.2103,46.3417,545.5580766431,0
+XTL.US,D,20130812,000000,46.4651,46.4651,46.4472,46.4472,297.39445798593,0
+XTL.US,D,20130813,000000,46.3795,46.6234,46.3795,46.5567,4371.4975901918,0
+XTL.US,D,20130814,000000,46.698,46.698,46.4751,46.4751,4445.8462046883,0
+XTL.US,D,20130815,000000,45.7635,45.7635,45.5912,45.5912,785.6840072466,0
+XTL.US,D,20130816,000000,45.4897,45.4897,45.4897,45.4897,104.48994469776,0
+XTL.US,D,20130819,000000,45.3195,45.3195,44.7612,44.7612,2657.4606127459,0
+XTL.US,D,20130820,000000,44.9094,45.1761,44.9094,45.1761,1855.7012293919,0
+XTL.US,D,20130821,000000,44.8228,45.0797,44.8228,44.992,505.36963637473,0
+XTL.US,D,20130822,000000,44.8756,45.0797,44.795,45.0797,340.59703127442,0
+XTL.US,D,20130826,000000,45.4528,45.4528,45.1951,45.1951,563.64287476387,0
+XTL.US,D,20130827,000000,44.6089,44.6089,44.0137,44.0137,1077.0501991923,0
+XTL.US,D,20130828,000000,44.3272,44.3272,44.3272,44.3272,228.06939852299,0
+XTL.US,D,20130829,000000,44.5213,44.5213,44.4745,44.4845,342.60645328784,0
+XTL.US,D,20130903,000000,46.909,46.909,44.5303,44.5303,287.34734791883,0
+XTL.US,D,20130905,000000,45.3832,45.425,45.2289,45.425,675.16579650859,0
+XTL.US,D,20130906,000000,45.6211,45.6211,45.6211,45.6211,104.48994469776,0
+XTL.US,D,20130909,000000,44.4845,45.9605,44.4845,45.9605,2963.8974697922,0
+XTL.US,D,20130910,000000,48.5542,48.5542,46.2103,46.2103,675.16579650859,0
+XTL.US,D,20130911,000000,46.5467,46.5467,46.5189,46.5189,640.00091127377,0
+XTL.US,D,20130912,000000,46.5885,46.5885,46.5567,46.5567,646.02917731402,0
+XTL.US,D,20130913,000000,46.5278,46.6422,46.4053,46.5278,3865.1232428103,0
+XTL.US,D,20130916,000000,46.6134,46.6134,46.4233,46.4551,1353.3457260373,0
+XTL.US,D,20130918,000000,47.4086,47.4086,47.4086,47.4086,161.75847208018,0
+XTL.US,D,20130919,000000,47.3072,47.3928,47.2792,47.2792,7498.1582430708,0
+XTL.US,D,20130920,000000,47.2315,47.2315,47.127,47.127,299.40387999934,0
+XTL.US,D,20130924,000000,46.8503,47.0513,46.7966,46.7966,11722.968026283,0
+XTL.US,D,20130925,000000,46.8324,46.8324,46.8324,46.8324,446.09168697889,0
+XTL.US,D,20130930,000000,46.2959,46.4053,46.2103,46.3417,830.89600254852,0
+XTL.US,D,20131001,000000,46.9189,46.9189,46.7676,46.7676,1611.5564547616,0
+XTL.US,D,20131002,000000,46.9966,47.0155,46.9966,47.0155,8274.7998512571,0
+XTL.US,D,20131003,000000,46.5816,46.5816,46.5816,46.5816,104.48994469776,0
+XTL.US,D,20131004,000000,46.5816,47.6107,46.5816,47.6107,1260.9123134201,0
+XTL.US,D,20131007,000000,47.4186,47.5649,47.336,47.5649,1179.5307218766,0
+XTL.US,D,20131008,000000,46.4233,46.4233,46.2173,46.2173,753.53325503191,0
+XTL.US,D,20131009,000000,46.2103,46.2103,45.5236,46.1088,1500.0335330168,0
+XTL.US,D,20131010,000000,46.8752,46.9189,46.6044,46.8931,1393.5341663057,0
+XTL.US,D,20131011,000000,47.0991,47.4634,47.0991,47.4455,2021.4785454989,0
+XTL.US,D,20131015,000000,47.4634,47.4634,47.0065,47.0891,17328.250732714,0
+XTL.US,D,20131017,000000,47.8088,47.8088,47.8088,47.8088,2472.5937875114,0
+XTL.US,D,20131018,000000,48.3343,48.5732,48.3343,48.5732,813.81591543446,0
+XTL.US,D,20131021,000000,48.6866,48.7693,48.4916,48.4916,1376.4540791916,0
+XTL.US,D,20131022,000000,48.6787,48.6787,48.3522,48.4916,1871.7766054993,0
+XTL.US,D,20131023,000000,47.987,48.1621,47.987,48.0048,1729.1076425465,0
+XTL.US,D,20131024,000000,47.6365,47.6555,47.6287,47.6555,780.66045221306,0
+XTL.US,D,20131028,000000,47.0991,47.0991,46.9269,46.9269,753.53325503191,0
+XTL.US,D,20131029,000000,47.6923,47.7291,47.5161,47.5161,617.89726912616,0
+XTL.US,D,20131030,000000,46.9269,47.0792,46.7597,47.0792,1477.9298908692,0
+XTL.US,D,20131031,000000,46.6234,46.8583,46.6234,46.8583,855.00906670954,0
+XTL.US,D,20131101,000000,46.483,46.6323,46.3237,46.6323,44197.237185138,0
+XTL.US,D,20131104,000000,47.317,47.317,46.698,46.7258,2159.1239534181,0
+XTL.US,D,20131105,000000,46.7408,46.9269,46.716,46.9269,2015.4502794587,0
+XTL.US,D,20131106,000000,46.909,46.909,46.7498,46.7498,2587.1308422762,0
+XTL.US,D,20131107,000000,46.1277,46.1914,45.9416,45.9416,2083.7706279149,0
+XTL.US,D,20131108,000000,45.8709,46.5656,45.8709,46.4751,12091.696965746,0
+XTL.US,D,20131111,000000,46.4053,46.5567,46.4053,46.5567,235.10237556996,0
+XTL.US,D,20131112,000000,46.1735,46.7318,46.1735,46.7318,1572.3727254999,0
+XTL.US,D,20131113,000000,46.6234,46.7966,46.483,46.6422,846.97137865586,0
+XTL.US,D,20131115,000000,46.7318,46.7318,46.7318,46.7318,474.22359516675,0
+XTL.US,D,20131118,000000,46.9189,46.9887,46.5189,46.5189,1652.7496060366,0
+XTL.US,D,20131119,000000,46.9627,46.9627,46.6422,46.6422,563.64287476387,0
+XTL.US,D,20131120,000000,46.5965,46.5965,46.5965,46.5965,104.48994469776,0
+XTL.US,D,20131121,000000,46.4651,46.5467,46.4651,46.5467,563.64287476387,0
+XTL.US,D,20131122,000000,46.28,46.7676,46.28,46.7676,595.79362697856,0
+XTL.US,D,20131125,000000,47.0693,47.0693,46.2422,46.2422,1458.8403817418,0
+XTL.US,D,20131126,000000,46.698,46.698,46.698,46.698,153.72078402651,0
+XTL.US,D,20131127,000000,46.909,47.0991,46.909,47.0991,342.60645328784,0
+XTL.US,D,20131129,000000,47.2464,47.2464,47.2464,47.2464,228.06939852299,0
+XTL.US,D,20131202,000000,46.7776,46.8672,46.4751,46.5378,52328.363362435,0
+XTL.US,D,20131203,000000,46.2103,46.2103,46.1735,46.1735,379.78076053608,0
+XTL.US,D,20131204,000000,46.5816,46.7866,46.28,46.7866,1581.4151245603,0
+XTL.US,D,20131205,000000,46.7408,46.8134,46.7408,46.7866,1200.6296530175,0
+XTL.US,D,20131206,000000,47.127,47.1349,47.0792,47.118,3835.9866236158,0
+XTL.US,D,20131209,000000,47.118,47.118,47.0335,47.0423,1799.4374130162,0
+XTL.US,D,20131210,000000,46.708,46.7408,46.708,46.7408,1369.4211021447,0
+XTL.US,D,20131211,000000,46.5656,46.5656,46.1277,46.1914,17157.449861573,0
+XTL.US,D,20131212,000000,45.9227,45.9515,45.6569,45.7295,34992.074941669,0
+XTL.US,D,20131213,000000,46.28,46.28,45.8878,46.0928,46897.900371173,0
+XTL.US,D,20131216,000000,46.4303,46.5467,46.3885,46.5467,4273.0359115343,0
+XTL.US,D,20131217,000000,46.7866,47.0613,46.7866,47.0513,14629.596968693,0
+XTL.US,D,20131218,000000,46.7408,47.3828,46.5885,47.3828,8708.8350061554,0
+XTL.US,D,20131219,000000,47.3828,47.6555,47.3828,47.6555,109042.29026915,0
+XTL.US,D,20131220,000000,50.531,50.531,47.9512,48.2357,2382.1697969075,0
+XTL.US,D,20131223,000000,47.8884,48.8439,47.8884,48.8439,1086.0925982527,0
+XTL.US,D,20131224,000000,49.0688,49.0748,49.0509,49.0589,1771.3055048283,0
+XTL.US,D,20131226,000000,49.1027,49.237,49.1027,49.237,1117.2386394606,0
+XTL.US,D,20131227,000000,49.3804,49.3993,49.2788,49.3993,3534.573321603,0
+XTL.US,D,20140102,000000,49.1116,49.1306,49.0927,49.0927,957.48958939388,0
+XTL.US,D,20140103,000000,49.7755,49.7755,48.9415,49.3615,5919.7572515307,0
+XTL.US,D,20140106,000000,49.9576,49.9576,49.2788,49.2788,454.12937503256,0
+XTL.US,D,20140107,000000,49.7834,49.8442,49.674,49.674,725.40134684405,0
+XTL.US,D,20140108,000000,49.89,50.1757,49.89,50.1757,983.61207556832,0
+XTL.US,D,20140109,000000,49.4351,49.4351,49.2271,49.2271,1355.3551480507,0
+XTL.US,D,20140110,000000,49.2699,49.5416,49.2699,49.4979,1822.5457661705,0
+XTL.US,D,20140114,000000,49.5047,49.8542,49.5047,49.7755,2105.8742700625,0
+XTL.US,D,20140115,000000,50.2373,50.5598,50.2373,50.5598,3138.7171849596,0
+XTL.US,D,20140116,000000,50.5937,50.5937,50.4852,50.531,1883.8331375798,0
+XTL.US,D,20140117,000000,50.521,50.521,50.3448,50.3697,7565.4738805203,0
+XTL.US,D,20140121,000000,50.8255,50.8255,50.3976,50.6583,3343.6782303282,0
+XTL.US,D,20140122,000000,50.6743,51.2028,50.512,50.9858,6093.5722556914,0
+XTL.US,D,20140123,000000,51.3341,51.3341,50.2622,50.4434,8018.5985445462,0
+XTL.US,D,20140124,000000,50.1457,50.1457,49.3535,49.3535,11088.99538105,0
+XTL.US,D,20140127,000000,49.4531,49.5655,48.9972,49.461,8607.3591944778,0
+XTL.US,D,20140128,000000,49.4979,49.5237,49.4699,49.4699,1336.2656389232,0
+XTL.US,D,20140129,000000,49.237,49.3804,49.1116,49.1116,2836.2991719401,0
+XTL.US,D,20140130,000000,49.3535,50.094,49.3535,50.094,3905.3116830787,0
+XTL.US,D,20140131,000000,49.6929,49.871,49.6929,49.7576,3569.7382068378,0
+XTL.US,D,20140203,000000,48.8807,48.8807,47.97,48.0586,8042.7116087072,0
+XTL.US,D,20140204,000000,48.4498,48.5772,48.4498,48.5592,3891.2457289848,0
+XTL.US,D,20140205,000000,48.0964,48.2537,47.3818,48.1551,148214.96770974,0
+XTL.US,D,20140206,000000,48.7663,48.7663,48.6926,48.6926,2744.8704703296,0
+XTL.US,D,20140207,000000,49.2968,49.2968,49.0509,49.26,3107.5711437516,0
+XTL.US,D,20140210,000000,49.3903,49.5475,49.3535,49.5475,1694.9474683184,0
+XTL.US,D,20140211,000000,49.5475,49.8094,49.5237,49.7288,9834.1113336697,0
+XTL.US,D,20140212,000000,49.8352,49.8352,49.7288,49.7288,687.2223285891,0
+XTL.US,D,20140213,000000,49.9766,50.5837,49.9766,50.5837,2739.846915296,0
+XTL.US,D,20140214,000000,50.7399,50.8255,50.7399,50.8067,4768.3584378419,0
+XTL.US,D,20140218,000000,50.9241,51.3431,50.9241,51.2028,2379.1556638874,0
+XTL.US,D,20140219,000000,51.2207,51.2715,51.2207,51.2715,2160.1286644248,0
+XTL.US,D,20140220,000000,51.3699,51.7542,51.3699,51.7542,6534.6403876367,0
+XTL.US,D,20140221,000000,52.3166,52.3166,51.4157,51.4157,5535.9576469677,0
+XTL.US,D,20140224,000000,51.5422,51.5422,51.4865,51.4865,717.36365879038,0
+XTL.US,D,20140225,000000,52.4509,54.3261,51.0684,51.2884,4075.1078432126,0
+XTL.US,D,20140226,000000,51.0126,51.0923,51.0126,51.0496,1593.4716566408,0
+XTL.US,D,20140227,000000,51.3601,51.3601,51.3601,51.3601,761.57094308558,0
+XTL.US,D,20140228,000000,50.512,50.512,50.4612,50.5031,2875.4829012018,0
+XTL.US,D,20140303,000000,49.8621,50.1457,49.8542,49.9955,12688.495303731,0
+XTL.US,D,20140304,000000,50.95,51.2784,50.95,51.2784,3121.6370978455,0
+XTL.US,D,20140305,000000,51.0594,51.4069,51.0496,51.3053,24119.092427062,0
+XTL.US,D,20140306,000000,51.1311,51.1311,51.1311,51.1311,286.34263691212,0
+XTL.US,D,20140307,000000,51.159,51.2028,51.0684,51.0923,22943.580549212,0
+XTL.US,D,20140310,000000,50.8982,50.94,50.8435,50.933,2479.6267645583,0
+XTL.US,D,20140311,000000,50.9758,50.9758,50.6126,50.6126,51980.733354115,0
+XTL.US,D,20140312,000000,51.0047,51.0864,51.0047,51.0406,1897.8990916737,0
+XTL.US,D,20140313,000000,50.5399,50.5399,50.1129,50.1129,2673.5359888532,0
+XTL.US,D,20140314,000000,50.3448,50.3886,50.3448,50.3886,3103.5522997247,0
+XTL.US,D,20140317,000000,50.7559,50.8166,50.7559,50.8166,1401.5718543593,0
+XTL.US,D,20140318,000000,51.4227,51.5243,51.4157,51.4775,2827.2567728797,0
+XTL.US,D,20140319,000000,51.3341,51.3341,51.2555,51.2555,560.62874174374,0
+XTL.US,D,20140320,000000,50.8067,51.9971,50.8067,51.7104,3641.0726883142,0
+XTL.US,D,20140321,000000,51.8706,51.9045,51.6188,51.6188,3076.4251025436,0
+XTL.US,D,20140324,000000,52.0429,52.0429,50.6892,50.8485,991.64976362199,0
+XTL.US,D,20140325,000000,51.4307,51.4307,50.8763,51.0834,9116.7476748794,0
+XTL.US,D,20140326,000000,51.3401,51.3491,50.2771,50.2771,24030.677858471,0
+XTL.US,D,20140327,000000,50.0094,50.0562,49.875,50.0562,17301.123535533,0
+XTL.US,D,20140328,000000,49.9706,50.0183,49.7606,49.9706,3185.9386022749,0
+XTL.US,D,20140331,000000,51.0196,51.0564,51.0196,51.0466,784.67929623989,0
+XTL.US,D,20140401,000000,51.5492,51.8945,51.4944,51.78,17212.708966942,0
+XTL.US,D,20140402,000000,51.9593,52.1105,51.9593,52.1015,1513.0947761041,0
+XTL.US,D,20140403,000000,52.1523,52.3086,51.3769,51.3769,2534.8858699273,0
+XTL.US,D,20140404,000000,51.6288,51.6368,50.0989,50.2413,3525.5309225426,0
+XTL.US,D,20140407,000000,49.7138,49.8222,49.1514,49.5874,1870.7718944925,0
+XTL.US,D,20140408,000000,49.668,49.9009,49.668,49.8482,989.64034160857,0
+XTL.US,D,20140409,000000,50.0473,50.303,50.0473,50.303,274.28610483161,0
+XTL.US,D,20140410,000000,50.2771,50.303,49.1684,49.5247,13845.92238346,0
+XTL.US,D,20140411,000000,48.8021,48.9007,48.2357,48.2357,2915.6713414701,0
+XTL.US,D,20140414,000000,48.1203,48.7921,48.1203,48.4886,5424.434725223,0
+XTL.US,D,20140415,000000,47.8088,48.7195,47.7998,48.7195,1129.2951715412,0
+XTL.US,D,20140416,000000,49.3386,49.3386,49.0091,49.1784,1388.5106112721,0
+XTL.US,D,20140417,000000,49.7048,50.0641,49.7048,49.7954,1282.011244561,0
+XTL.US,D,20140421,000000,50.2413,50.2413,49.7954,49.9905,2139.0297332839,0
+XTL.US,D,20140422,000000,50.2672,50.5558,50.2672,50.5459,1365.4022581178,0
+XTL.US,D,20140423,000000,50.2413,50.2413,50.1806,50.1806,434.03515489838,0
+XTL.US,D,20140424,000000,50.3578,50.3578,49.9706,49.9706,1985.3089492574,0
+XTL.US,D,20140425,000000,48.7115,48.8269,48.6388,48.8269,3005.0906210672,0
+XTL.US,D,20140428,000000,47.9978,47.9978,47.9978,47.9978,550.58163167665,0
+XTL.US,D,20140429,000000,48.2715,48.8269,48.2637,48.8269,2060.6622747606,0
+XTL.US,D,20140430,000000,48.5602,48.7394,48.5602,48.7394,1291.0536436213,0
+XTL.US,D,20140501,000000,49.1882,49.1882,48.9613,49.0519,1431.7131845606,0
+XTL.US,D,20140502,000000,49.5077,49.5177,49.1514,49.1514,1619.5941428152,0
+XTL.US,D,20140505,000000,48.9095,49.2729,48.9095,49.2729,1474.9157578491,0
+XTL.US,D,20140506,000000,48.8021,48.8021,48.5862,48.6478,745.49556697823,0
+XTL.US,D,20140507,000000,47.8625,47.9512,47.8625,47.9332,1312.1525747622,0
+XTL.US,D,20140508,000000,48.7195,48.7195,47.7998,47.9232,4509.1429981109,0
+XTL.US,D,20140509,000000,47.6833,47.8974,47.6645,47.8974,2815.2002407992,0
+XTL.US,D,20140512,000000,48.4976,48.9793,48.4696,48.9793,4906.0038457611,0
+XTL.US,D,20140513,000000,49.026,49.026,48.9007,48.9007,494.31781530093,0
+XTL.US,D,20140514,000000,48.3562,48.4696,48.3463,48.4696,18655.473972577,0
+XTL.US,D,20140515,000000,47.763,48.2189,47.763,48.1044,2422.3582371759,0
+XTL.US,D,20140516,000000,48.1203,48.4976,48.1113,48.4976,2195.2935496596,0
+XTL.US,D,20140519,000000,49.1614,49.1614,49.0609,49.1126,3138.7171849596,0
+XTL.US,D,20140520,000000,48.9185,48.9185,48.5502,48.5602,1304.1148867086,0
+XTL.US,D,20140521,000000,48.4508,48.7115,48.4508,48.5862,984.61678657503,0
+XTL.US,D,20140522,000000,48.9514,49.2818,48.8269,49.2818,2618.2768834842,0
+XTL.US,D,20140523,000000,49.3475,49.3475,49.2998,49.3097,1198.6202310041,0
+XTL.US,D,20140527,000000,49.8044,49.8044,49.7516,49.7516,910.26817207854,0
+XTL.US,D,20140528,000000,50.0901,50.0901,50.0641,50.0641,628.94909019997,0
+XTL.US,D,20140529,000000,50.2413,50.2493,50.2174,50.2264,851.99493368941,0
+XTL.US,D,20140530,000000,50.1507,50.2075,50.0373,50.0373,2587.1308422762,0
+XTL.US,D,20140602,000000,49.5963,49.5963,49.4999,49.5247,1763.2678167747,0
+XTL.US,D,20140603,000000,49.5347,49.6153,49.4729,49.4729,1602.5140557012,0
+XTL.US,D,20140604,000000,49.6053,49.6053,49.4551,49.4909,27045.815589605,0
+XTL.US,D,20140605,000000,49.6491,50.3578,49.6491,50.3219,73462.459388564,0
+XTL.US,D,20140606,000000,50.4991,50.5747,50.4662,50.527,1216.7050291249,0
+XTL.US,D,20140609,000000,51.5044,51.5044,50.7459,50.7459,1886.8472705999,0
+XTL.US,D,20140610,000000,50.4991,50.7359,50.4991,50.6643,1114.2245064405,0
+XTL.US,D,20140611,000000,50.527,50.527,50.3578,50.3926,2883.5205892554,0
+XTL.US,D,20140612,000000,50.3478,50.3478,50.0989,50.0989,8762.084689511,0
+XTL.US,D,20140613,000000,50.1985,50.2861,50.1985,50.2861,1373.4399461715,0
+XTL.US,D,20140616,000000,50.2493,50.3578,50.2493,50.3219,2045.59160966,0
+XTL.US,D,20140617,000000,50.6643,50.8216,50.6553,50.7359,3137.7124739529,0
+XTL.US,D,20140618,000000,50.6553,50.7459,50.5747,50.7459,1347.3174599971,0
+XTL.US,D,20140619,000000,50.8763,50.8763,50.6553,50.6803,6317.6228101875,0
+XTL.US,D,20140620,000000,50.7619,50.8037,50.6185,50.7539,27751.122716315,0
+XTL.US,D,20140623,000000,50.6563,50.6813,50.3578,50.6375,21602.291355255,0
+XTL.US,D,20140624,000000,50.6991,50.8495,50.1397,50.1397,40768.15851924,0
+XTL.US,D,20140625,000000,50.1397,50.2582,49.8302,50.2582,6111.6570538121,0
+XTL.US,D,20140626,000000,50.303,50.4016,50.303,50.4016,4732.1888416004,0
+XTL.US,D,20140627,000000,50.3578,50.6275,50.3578,50.5658,6546.6969197172,0
+XTL.US,D,20140630,000000,51.0116,51.0116,50.9141,50.9141,1397.5530103325,0
+XTL.US,D,20140701,000000,51.596,51.596,51.3143,51.4506,20438.836009485,0
+XTL.US,D,20140702,000000,51.3143,51.3899,51.3143,51.3611,2676.5501218733,0
+XTL.US,D,20140703,000000,51.6318,51.6408,51.6318,51.6408,3002.0764880471,0
+XTL.US,D,20140707,000000,51.2376,51.2476,50.957,51.0396,2139.0297332839,0
+XTL.US,D,20140708,000000,49.7307,51.0396,49.7307,49.9507,5239.5678999885,0
+XTL.US,D,20140709,000000,49.9706,50.1597,49.9706,50.1159,2216.3924808005,0
+XTL.US,D,20140710,000000,49.5655,49.7844,49.5047,49.7596,3170.8679371743,0
+XTL.US,D,20140711,000000,50.0979,50.2065,50.0979,50.1309,3720.4448578442,0
+XTL.US,D,20140714,000000,50.6474,50.6474,50.1885,50.1885,6937.5295013271,0
+XTL.US,D,20140715,000000,50.1885,50.1885,49.5755,49.8372,20844.739256196,0
+XTL.US,D,20140716,000000,50.0273,50.0273,49.8104,49.8989,1901.9179357005,0
+XTL.US,D,20140717,000000,49.7844,49.7844,49.6471,49.666,1261.9170244268,0
+XTL.US,D,20140718,000000,50.2771,50.2771,49.9985,50.0552,2377.146241874,0
+XTL.US,D,20140721,000000,50.4662,50.4662,50.0552,50.1497,1659.7825830836,0
+XTL.US,D,20140722,000000,50.7271,50.8863,50.5897,50.6643,2868.4499241548,0
+XTL.US,D,20140723,000000,50.4563,50.4563,50.1397,50.1397,2884.5253002621,0
+XTL.US,D,20140724,000000,50.5827,50.5827,50.2672,50.4194,3495.3895923413,0
+XTL.US,D,20140725,000000,50.0979,50.1597,50.0979,50.1497,1060.9748230849,0
+XTL.US,D,20140728,000000,49.8302,49.873,49.7676,49.873,1299.091331675,0
+XTL.US,D,20140729,000000,51.1012,51.1012,50.5558,50.7171,6274.420236899,0
+XTL.US,D,20140730,000000,50.8037,50.8225,50.7699,50.8225,877.11270885714,0
+XTL.US,D,20140731,000000,50.1497,50.1497,49.9895,49.9895,1894.8849586536,0
+XTL.US,D,20140801,000000,49.8641,49.8641,49.2012,49.3993,153054.66062906,0
+XTL.US,D,20140804,000000,50.0463,50.0463,49.3067,49.5565,1701.9804453654,0
+XTL.US,D,20140805,000000,49.5047,49.6033,49.4531,49.6033,1329.2326618763,0
+XTL.US,D,20140806,000000,49.5147,49.5416,49.4531,49.4889,1450.8026936881,0
+XTL.US,D,20140807,000000,49.1474,49.1474,49.1007,49.1007,892.18337395778,0
+XTL.US,D,20140808,000000,49.1654,49.1654,49.1654,49.1654,579.71825087121,0
+XTL.US,D,20140811,000000,49.6391,49.6391,49.6391,49.6391,231.08353154312,0
+XTL.US,D,20140813,000000,49.3445,49.3714,49.3445,49.3714,727.41076885747,0
+XTL.US,D,20140814,000000,49.4351,49.5047,49.4351,49.4889,507.37905838815,0
+XTL.US,D,20140815,000000,49.7038,49.7038,49.4083,49.4083,444.08226496547,0
+XTL.US,D,20140818,000000,49.666,49.873,49.6471,49.873,34282.748970931,0
+XTL.US,D,20140819,000000,49.5943,50.0084,49.5943,50.0084,3727.4778348912,0
+XTL.US,D,20140820,000000,50.2771,50.2771,50.2771,50.2771,317.48867812011,0
+XTL.US,D,20140821,000000,50.4474,50.6096,50.4474,50.5827,1804.4609680497,0
+XTL.US,D,20140822,000000,50.6813,50.6813,50.6275,50.6723,1189.5778319437,0
+XTL.US,D,20140825,000000,50.6723,50.6723,50.6643,50.6643,417.95977879103,0
+XTL.US,D,20140826,000000,51.0396,51.3431,51.0216,51.2476,2630.3334155647,0
+XTL.US,D,20140827,000000,50.0084,50.0084,50.0084,50.0084,546.56278764981,0
+XTL.US,D,20140828,000000,50.8683,51.148,50.8683,51.148,2130.9920452302,0
+XTL.US,D,20140829,000000,50.94,50.94,50.94,50.94,118.55589879169,0
+XTL.US,D,20140902,000000,51.5432,51.6228,51.4875,51.4875,148535.47052088,0
+XTL.US,D,20140903,000000,51.6934,51.6934,51.4685,51.4685,1344.3033269769,0
+XTL.US,D,20140904,000000,51.4974,51.5332,51.2197,51.2197,2168.1663524785,0
+XTL.US,D,20140905,000000,51.4875,51.4974,51.4875,51.4875,932.37181422615,0
+XTL.US,D,20140908,000000,51.7642,51.9642,51.6756,51.9642,4645.7836950234,0
+XTL.US,D,20140909,000000,51.5163,51.6318,51.4427,51.4427,2262.6091871091,0
+XTL.US,D,20140910,000000,51.3709,51.8199,51.3709,51.8199,4640.7601399898,0
+XTL.US,D,20140911,000000,52.3046,52.3046,52.3046,52.3046,425.9974668447,0
+XTL.US,D,20140912,000000,52.6081,52.6081,51.8736,52.0478,6863.1808868306,0
+XTL.US,D,20140915,000000,51.3999,51.4079,51.1012,51.1012,5433.4771242834,0
+XTL.US,D,20140916,000000,51.0116,51.4974,50.9311,51.4974,21887.629281161,0
+XTL.US,D,20140917,000000,51.6666,51.6666,51.3242,51.4785,3514.4791014688,0
+XTL.US,D,20140918,000000,51.801,51.9811,51.7204,51.9543,5202.3935927403,0
+XTL.US,D,20140919,000000,51.584,51.584,51.2755,51.3939,1332.2467948964,0
+XTL.US,D,20140922,000000,51.1789,51.1789,50.5767,50.5767,6867.1997308574,0
+XTL.US,D,20140923,000000,50.4125,50.4125,50.2075,50.3488,5704.7490960949,0
+XTL.US,D,20140924,000000,50.5379,50.6583,50.1806,50.6583,3519.5026565024,0
+XTL.US,D,20140925,000000,49.8989,49.8989,49.6939,49.7118,2757.9317134168,0
+XTL.US,D,20140926,000000,49.7934,49.8202,49.6033,49.7834,5257.6526981093,0
+XTL.US,D,20140929,000000,49.9417,49.9417,49.9417,49.9417,343.61116429455,0
+XTL.US,D,20140930,000000,49.9507,49.9507,49.6849,49.7486,1230.7709832188,0
+XTL.US,D,20141001,000000,48.819,48.8648,48.6588,48.6946,14331.1977997,0
+XTL.US,D,20141002,000000,48.1531,48.9375,48.1531,48.8648,152791.4263453,0
+XTL.US,D,20141003,000000,49.234,49.234,49.1076,49.1076,1005.7157177159,0
+XTL.US,D,20141006,000000,48.6856,48.6856,48.4338,48.4338,1037.8664699306,0
+XTL.US,D,20141007,000000,48.0666,48.0666,47.8297,47.9212,1222.7332951651,0
+XTL.US,D,20141008,000000,47.967,47.967,47.967,47.967,1090.1114422795,0
+XTL.US,D,20141009,000000,46.9867,47.0025,46.8871,46.9937,3005.0906210672,0
+XTL.US,D,20141010,000000,46.481,46.49,45.2508,45.2508,3794.7934723407,0
+XTL.US,D,20141013,000000,45.0876,45.3782,44.5143,44.6307,9448.3023070934,0
+XTL.US,D,20141014,000000,45.2319,45.3314,45.001,45.2508,2813.1908187858,0
+XTL.US,D,20141015,000000,44.8726,45.412,44.5053,45.3056,15389.158489765,0
+XTL.US,D,20141016,000000,45.9067,46.267,45.5892,46.1854,19657.170846266,0
+XTL.US,D,20141017,000000,46.683,46.9399,46.4283,46.718,3618.9690461666,0
+XTL.US,D,20141020,000000,46.9587,47.2116,46.9587,47.2116,1426.6896295271,0
+XTL.US,D,20141021,000000,47.2116,47.986,47.2116,47.986,1431.7131845606,0
+XTL.US,D,20141022,000000,47.5261,48.1452,47.5082,47.5082,1095.134997313,0
+XTL.US,D,20141023,000000,47.3658,48.6398,47.3658,48.605,2110.897825096,0
+XTL.US,D,20141024,000000,48.4976,48.5602,48.4508,48.5424,2246.5338110018,0
+XTL.US,D,20141027,000000,48.3651,48.7941,48.3363,48.7861,8820.3579279001,0
+XTL.US,D,20141028,000000,49.5037,49.8552,49.46,49.8552,1899.9085136871,0
+XTL.US,D,20141029,000000,49.6391,49.8202,49.4969,49.8202,2270.6468751628,0
+XTL.US,D,20141030,000000,49.8462,50.5379,49.8462,50.5379,11344.191976754,0
+XTL.US,D,20141031,000000,50.8057,51.2237,50.8057,51.2237,2799.1248646919,0
+XTL.US,D,20141103,000000,51.5651,51.5651,51.2913,51.2913,197631.67857474,0
+XTL.US,D,20141104,000000,51.2565,51.3939,51.1142,51.1142,119038.16007491,0
+XTL.US,D,20141105,000000,51.142,51.142,50.9171,51.0246,15522.785053657,0
+XTL.US,D,20141106,000000,50.7091,50.7479,50.6295,50.7389,4041.9523799911,0
+XTL.US,D,20141107,000000,50.8803,51.2237,50.6733,51.1868,4723.14644254,0
+XTL.US,D,20141110,000000,51.0246,51.0336,51.0246,51.0336,422.98333382458,0
+XTL.US,D,20141111,000000,50.8614,50.9689,50.8614,50.8982,4920.069799855,0
+XTL.US,D,20141112,000000,50.8982,51.2755,50.8982,51.2755,6719.5072128712,0
+XTL.US,D,20141113,000000,51.0146,51.0146,51.0146,51.0146,770.61334214596,0
+XTL.US,D,20141114,000000,51.0704,51.574,50.9251,51.5372,4554.3549934128,0
+XTL.US,D,20141117,000000,51.1789,51.1789,51.0067,51.0704,7830.7175862916,0
+XTL.US,D,20141118,000000,51.2665,51.3282,51.2505,51.3183,1366.4069691245,0
+XTL.US,D,20141119,000000,50.8713,50.8713,50.7639,50.7639,598.80775999869,0
+XTL.US,D,20141121,000000,51.4457,51.4625,50.8893,51.1709,11159.325151519,0
+XTL.US,D,20141124,000000,51.1042,51.584,51.1042,51.5551,2584.1167092561,0
+XTL.US,D,20141125,000000,51.6806,51.7691,51.6009,51.7691,3151.7784280468,0
+XTL.US,D,20141126,000000,52.006,52.1284,52.006,52.1185,3476.3000832139,0
+XTL.US,D,20141128,000000,52.1115,52.2379,51.9971,52.2001,3661.1669084484,0
+XTL.US,D,20141201,000000,51.2147,51.4536,51.1868,51.4536,2848.3557040206,0
+XTL.US,D,20141202,000000,51.3093,51.3461,51.1042,51.1789,2520.8199158334,0
+XTL.US,D,20141203,000000,51.6526,51.6806,51.5203,51.6616,2421.3535261692,0
+XTL.US,D,20141204,000000,51.4039,51.4108,51.2824,51.3093,1630.645963889,0
+XTL.US,D,20141205,000000,51.6447,51.7174,51.6447,51.6526,2329.9248245587,0
+XTL.US,D,20141208,000000,51.151,51.151,51.142,51.142,561.63345275045,0
+XTL.US,D,20141209,000000,50.5837,51.2147,50.5678,51.1042,99834.113892668,0
+XTL.US,D,20141210,000000,51.0704,51.0704,50.1985,50.1985,1091.1161532862,0
+XTL.US,D,20141211,000000,50.8893,51.2237,50.6922,50.8156,2808.1672637522,0
+XTL.US,D,20141212,000000,50.4125,50.4822,50.1806,50.1895,80985.735406803,0
+XTL.US,D,20141215,000000,49.7396,49.8552,49.7396,49.7765,523.4544344955,0
+XTL.US,D,20141216,000000,49.6551,50.1985,49.6551,50.0979,2806.1578417388,0
+XTL.US,D,20141217,000000,50.0273,50.9689,50.0273,50.9689,5312.9118034783,0
+XTL.US,D,20141218,000000,51.7333,52.0697,51.6526,52.0697,35383.912234285,0
+XTL.US,D,20141219,000000,52.3106,52.3196,51.9961,52.0767,5712.7867841486,0
+XTL.US,D,20141222,000000,52.2379,52.5614,52.2379,52.5614,3353.7253403953,0
+XTL.US,D,20141223,000000,52.7684,52.8808,52.6061,52.6061,2406.2828610686,0
+XTL.US,D,20141224,000000,52.6709,52.6709,52.6709,52.6709,357.67711838848,0
+XTL.US,D,20141226,000000,52.842,52.8898,52.842,52.8898,748.50969999836,0
+XTL.US,D,20141229,000000,52.851,52.9187,52.7067,52.8172,20287.124647472,0
+XTL.US,D,20141230,000000,52.5973,52.5973,52.3912,52.3912,5874.5452562287,0
+XTL.US,D,20141231,000000,52.1633,52.6539,52.0856,52.0856,2615.2627504641,0
+XTL.US,D,20150102,000000,52.1533,52.1533,52.1533,52.1533,373.75249449583,0
+XTL.US,D,20150105,000000,51.4089,51.5442,51.1292,51.147,3621.9831791867,0
+XTL.US,D,20150106,000000,50.5956,50.5956,50.0383,50.1925,3986.6932746221,0
+XTL.US,D,20150107,000000,50.4334,50.9132,50.1109,50.2712,23428.855965452,0
+XTL.US,D,20150108,000000,50.9132,51.4884,50.8664,51.3063,12955.748431516,0
+XTL.US,D,20150109,000000,51.8597,51.8597,50.9928,51.1202,3697.3365046899,0
+XTL.US,D,20150112,000000,50.9838,50.9838,50.5419,50.7241,2756.9270024101,0
+XTL.US,D,20150113,000000,51.4884,51.8507,50.532,50.532,6083.5251456243,0
+XTL.US,D,20150114,000000,50.2891,50.4862,50.2294,50.4862,9002.2106201145,0
+XTL.US,D,20150115,000000,50.1109,50.1109,49.8124,49.9437,1162.4506347626,0
+XTL.US,D,20150116,000000,50.307,50.307,50.0651,50.0651,2172.1851965053,0
+XTL.US,D,20150120,000000,50.3697,50.6434,50.1925,50.4524,7519.2571742117,0
+XTL.US,D,20150121,000000,50.7241,50.7519,50.504,50.504,5459.5996104578,0
+XTL.US,D,20150122,000000,50.5518,50.8942,50.4862,50.8375,8407.4217041427,0
+XTL.US,D,20150123,000000,51.3441,51.4437,51.3252,51.3341,2370.113264827,0
+XTL.US,D,20150126,000000,51.2287,51.7582,51.1002,51.4605,6552.7251857575,0
+XTL.US,D,20150127,000000,51.157,51.3719,51.0904,51.1759,3471.2765281803,0
+XTL.US,D,20150128,000000,51.7064,51.7064,50.8475,50.8475,5374.1991748876,0
+XTL.US,D,20150129,000000,50.8007,50.8007,50.7589,50.7917,1867.7577614724,0
+XTL.US,D,20150130,000000,50.2712,50.6534,50.1925,50.5787,10838.822340379,0
+XTL.US,D,20150202,000000,50.1537,50.1537,49.9815,49.9815,40156.289516154,0
+XTL.US,D,20150203,000000,51.2635,51.3063,51.0844,51.2794,240532.83856122,0
+XTL.US,D,20150204,000000,51.3153,51.7323,51.1202,51.1202,8411.4405481695,0
+XTL.US,D,20150205,000000,51.4089,51.8856,51.4089,51.8856,19063.3866413,0
+XTL.US,D,20150206,000000,52.1533,52.1533,51.8597,51.9593,4875.8625155598,0
+XTL.US,D,20150209,000000,52.1443,52.2926,52.0139,52.0139,945.43305731337,0
+XTL.US,D,20150210,000000,52.0508,52.5176,52.0051,52.5086,4249.92755838,0
+XTL.US,D,20150211,000000,52.5007,52.6977,52.5007,52.6977,2349.0143336861,0
+XTL.US,D,20150212,000000,53.1566,53.3646,53.1566,53.3646,4514.1665531445,0
+XTL.US,D,20150213,000000,53.6184,53.706,53.5188,53.6622,1350.3315930172,0
+XTL.US,D,20150217,000000,53.501,53.9061,53.3745,53.6373,7779.4773249494,0
+XTL.US,D,20150218,000000,53.6274,53.8881,53.2333,53.3109,8045.7257417273,0
+XTL.US,D,20150219,000000,53.5468,53.6811,53.5188,53.5736,6163.902026161,0
+XTL.US,D,20150220,000000,53.6373,54.0424,53.6373,54.0424,2317.8682924781,0
+XTL.US,D,20150223,000000,53.3646,53.3646,53.1297,53.1297,961.50843342071,0
+XTL.US,D,20150224,000000,53.1665,53.6184,53.1665,53.493,2304.8070493909,0
+XTL.US,D,20150225,000000,53.7349,53.9528,53.7349,53.9528,1849.6729633517,0
+XTL.US,D,20150226,000000,54.0972,54.131,54.0713,54.131,1290.0489326146,0
+XTL.US,D,20150227,000000,54.3042,54.5659,54.3042,54.5381,952274.13455805,0
+XTL.US,D,20150302,000000,54.5381,54.8078,54.4305,54.772,153317.89491282,0
+XTL.US,D,20150303,000000,54.4923,54.4923,54.3042,54.4305,29157.718125708,0
+XTL.US,D,20150304,000000,54.0972,54.2226,53.9777,54.0514,10641.898983064,0
+XTL.US,D,20150305,000000,54.3131,54.3131,54.0792,54.2226,9203.1528214564,0
+XTL.US,D,20150306,000000,54.0713,54.0713,53.6373,53.6373,3105.5617217382,0
+XTL.US,D,20150309,000000,53.8881,54.0613,53.8433,54.0514,3546.6298536835,0
+XTL.US,D,20150310,000000,53.6463,53.8971,53.1207,53.1377,91124.274175505,0
+XTL.US,D,20150311,000000,53.4362,53.6094,53.3198,53.51,7316.3055508565,0
+XTL.US,D,20150312,000000,53.7817,53.9697,53.5736,53.8801,9752.7297421263,0
+XTL.US,D,20150313,000000,53.6532,54.1071,53.0372,53.4174,6428.1410209255,0
+XTL.US,D,20150316,000000,53.6532,54.0424,53.6532,54.0424,52546.385650892,0
+XTL.US,D,20150317,000000,53.8265,54.0882,53.8095,53.9618,20619.683990693,0
+XTL.US,D,20150318,000000,54.0882,54.6555,53.8333,54.5859,5652.504123746,0
+XTL.US,D,20150319,000000,54.4753,54.5481,54.2046,54.2862,14521.088179968,0
+XTL.US,D,20150320,000000,54.552,54.758,54.4236,54.6336,12760.834496214,0
+XTL.US,D,20150323,000000,54.4335,54.5988,54.3241,54.3241,7632.7895179699,0
+XTL.US,D,20150324,000000,53.8015,53.8185,53.6632,53.6632,4864.810694486,0
+XTL.US,D,20150325,000000,53.7836,54.0265,52.4718,52.4808,9182.0538903155,0
+XTL.US,D,20150326,000000,52.2369,52.5783,52.1424,52.5783,3429.0786658985,0
+XTL.US,D,20150327,000000,52.433,52.5883,52.3274,52.5883,4311.2149297892,0
+XTL.US,D,20150330,000000,52.6967,53.1108,52.6967,53.1108,7077.1843312597,0
+XTL.US,D,20150331,000000,52.8072,52.8988,52.5345,52.7973,7080.1984642798,0
+XTL.US,D,20150401,000000,52.7405,53.1845,52.4987,53.065,199512.49757929,0
+XTL.US,D,20150402,000000,53.2233,53.5656,53.1755,53.279,34285.763103952,0
+XTL.US,D,20150406,000000,52.8988,53.6024,52.643,53.5656,7410.7483854871,0
+XTL.US,D,20150407,000000,53.5846,53.7369,53.4552,53.484,15225.390595671,0
+XTL.US,D,20150408,000000,53.6542,53.6821,53.4362,53.502,7518.252463205,0
+XTL.US,D,20150409,000000,53.6284,53.8185,53.6104,53.7269,9481.4577703148,0
+XTL.US,D,20150410,000000,53.7667,53.8723,53.6722,53.6821,12055.527369504,0
+XTL.US,D,20150413,000000,53.6901,53.8353,52.9078,53.6472,8403.4028601158,0
+XTL.US,D,20150414,000000,53.6542,53.699,53.6194,53.6383,3982.6744305953,0
+XTL.US,D,20150415,000000,53.7926,54.1778,53.7269,54.1778,4489.0487779767,0
+XTL.US,D,20150416,000000,54.0732,54.1976,54.0076,54.1081,12289.625034067,0
+XTL.US,D,20150417,000000,54.117,54.117,53.065,53.1845,7077.1843312597,0
+XTL.US,D,20150420,000000,53.6024,53.8453,53.5656,53.7667,29540.513019264,0
+XTL.US,D,20150421,000000,53.9548,54.2972,53.9548,54.2882,11484.851517693,0
+XTL.US,D,20150422,000000,54.144,54.5053,54.144,54.4953,3745.5626330119,0
+XTL.US,D,20150423,000000,54.4335,55.0129,54.4335,54.9412,15814.151245603,0
+XTL.US,D,20150424,000000,54.748,54.766,54.5599,54.5799,3538.5921656298,0
+XTL.US,D,20150427,000000,55.2378,55.2378,54.2256,54.4515,9624.1267332675,0
+XTL.US,D,20150428,000000,54.342,55.0218,54.0732,54.9491,5972.0022238795,0
+XTL.US,D,20150429,000000,54.975,54.975,54.2972,54.5799,3760.6332981126,0
+XTL.US,D,20150430,000000,53.9707,53.9707,53.3925,53.3925,5529.9293809275,0
+XTL.US,D,20150501,000000,53.8653,53.8653,53.502,53.7836,82502.849026934,0
+XTL.US,D,20150504,000000,54.333,54.333,53.9548,54.0912,7632.7895179699,0
+XTL.US,D,20150505,000000,54.0354,54.0354,53.0092,53.1944,9290.5626790401,0
+XTL.US,D,20150506,000000,53.1028,53.2133,52.4628,52.6609,12938.668344401,0
+XTL.US,D,20150507,000000,52.6251,52.9526,52.5604,52.7505,8960.0127578327,0
+XTL.US,D,20150508,000000,53.3925,53.8901,53.1665,53.2969,5749.9610913968,0
+XTL.US,D,20150511,000000,53.3029,53.4651,53.2333,53.4004,8735.9622033366,0
+XTL.US,D,20150512,000000,53.2701,53.5557,53.2701,53.4552,8230.5925669618,0
+XTL.US,D,20150513,000000,53.494,53.5388,53.2431,53.2431,12829.15484467,0
+XTL.US,D,20150514,000000,53.494,53.708,53.494,53.6383,4203.7108520713,0
+XTL.US,D,20150515,000000,53.6284,53.8453,53.4552,53.8353,3744.5579220052,0
+XTL.US,D,20150518,000000,54.2256,54.2704,54.1878,54.2256,2174.1946185187,0
+XTL.US,D,20150519,000000,54.4047,54.4047,53.8275,53.8811,11169.372261587,0
+XTL.US,D,20150520,000000,53.9976,54.0534,53.8353,53.8453,8071.8482279018,0
+XTL.US,D,20150521,000000,53.8991,54.0165,53.7468,53.9359,35390.945211332,0
+XTL.US,D,20150522,000000,53.8015,53.9976,53.5478,53.917,4093.1926413333,0
+XTL.US,D,20150526,000000,53.2621,53.4651,53.2531,53.4283,12451.383506147,0
+XTL.US,D,20150527,000000,53.494,53.9797,53.494,53.917,5529.9293809275,0
+XTL.US,D,20150528,000000,53.9359,54.1778,53.9359,54.1618,6381.9243146169,0
+XTL.US,D,20150529,000000,54.1618,54.333,53.9359,54.1618,7077.1843312597,0
+XTL.US,D,20150601,000000,54.342,54.342,53.5846,53.9548,126864.85881717,0
+XTL.US,D,20150602,000000,54.0444,54.3788,53.3109,54.1698,273968.61615349,0
+XTL.US,D,20150603,000000,54.7212,54.8208,54.6147,54.6505,12055.527369504,0
+XTL.US,D,20150604,000000,54.5053,54.6426,54.0444,54.0732,12274.554368967,0
+XTL.US,D,20150605,000000,53.9449,54.3072,53.9359,54.2704,12718.636633932,0
+XTL.US,D,20150608,000000,53.9976,54.5053,53.7926,53.9359,5862.4887241482,0
+XTL.US,D,20150609,000000,53.5478,53.8991,53.5478,53.8185,3844.0243116694,0
+XTL.US,D,20150610,000000,54.2704,54.5599,54.2704,54.5599,5094.8895150224,0
+XTL.US,D,20150611,000000,54.5321,54.5799,53.7836,54.4863,9603.0278021266,0
+XTL.US,D,20150612,000000,54.4783,54.6585,54.4515,54.5251,10949.340551117,0
+XTL.US,D,20150615,000000,54.6585,54.6585,53.7667,54.342,4093.1926413333,0
+XTL.US,D,20150616,000000,54.6336,54.6426,54.3241,54.6426,8847.4851250813,0
+XTL.US,D,20150617,000000,54.8208,54.8208,54.4863,54.748,4754.292483748,0
+XTL.US,D,20150618,000000,54.8864,55.19,54.8864,55.19,2543.9282689877,0
+XTL.US,D,20150619,000000,54.8954,54.9402,54.755,54.755,27113.131227055,0
+XTL.US,D,20150622,000000,54.4763,55.0297,54.4763,54.8018,2755.9222914034,0
+XTL.US,D,20150623,000000,55.0019,55.19,54.7918,54.7918,20104.267244251,0
+XTL.US,D,20150624,000000,54.6655,54.6655,54.2674,54.2674,4519.190108178,0
+XTL.US,D,20150625,000000,54.2674,54.4207,54.0315,54.0583,11793.297796753,0
+XTL.US,D,20150626,000000,53.5886,53.6324,53.1865,53.3327,7382.6164772993,0
+XTL.US,D,20150629,000000,52.8172,53.1128,52.1772,52.1772,4847.7306073719,0
+XTL.US,D,20150630,000000,51.9632,52.2359,51.9443,52.1961,4272.0312005276,0
+XTL.US,D,20150701,000000,53.3238,53.3238,52.1583,52.3892,412090.25708983,0
+XTL.US,D,20150702,000000,52.0817,52.1404,51.9263,51.9343,7382.6164772993,0
+XTL.US,D,20150706,000000,51.3252,51.6009,51.0754,51.2973,7382.6164772993,0
+XTL.US,D,20150707,000000,50.5568,51.3341,50.4732,51.2894,39348.501866759,0
+XTL.US,D,20150708,000000,50.8823,50.8823,50.4902,50.5837,8486.7938736727,0
+XTL.US,D,20150709,000000,51.5651,51.5651,50.4016,50.4732,6390.9667136773,0
+XTL.US,D,20150710,000000,51.0754,51.2107,50.955,51.146,4296.1442646886,0
+XTL.US,D,20150713,000000,51.4257,51.6884,51.2973,51.6447,4296.1442646886,0
+XTL.US,D,20150714,000000,52.1493,52.1772,51.9164,52.1682,11708.902072189,0
+XTL.US,D,20150715,000000,51.8806,51.9164,51.7701,51.8368,5561.0754221355,0
+XTL.US,D,20150716,000000,52.5604,52.5604,52.2359,52.3982,3417.022133818,0
+XTL.US,D,20150717,000000,52.3264,52.3264,52.0379,52.1404,5730.8715822693,0
+XTL.US,D,20150720,000000,52.4798,52.4798,51.789,51.789,1985.3089492574,0
+XTL.US,D,20150721,000000,51.6447,51.7333,50.946,51.584,2865.4357911347,0
+XTL.US,D,20150722,000000,51.2107,51.2794,51.1749,51.1749,4847.7306073719,0
+XTL.US,D,20150723,000000,51.5372,51.574,51.4357,51.4715,6835.0489786428,0
+XTL.US,D,20150724,000000,51.9711,51.9711,51.0186,51.0654,25350.868121287,0
+XTL.US,D,20150727,000000,51.3153,51.3153,50.3737,50.3826,6170.935003208,0
+XTL.US,D,20150728,000000,51.0276,51.0276,50.3378,50.8265,3308.5133450934,0
+XTL.US,D,20150729,000000,51.0186,51.1749,50.7499,51.166,4847.7306073719,0
+XTL.US,D,20150730,000000,51.6984,52.0976,51.4357,52.0976,1871.7766054993,0
+XTL.US,D,20150731,000000,52.4519,52.9286,52.4519,52.7137,3196.9904233487,0
+XTL.US,D,20150803,000000,52.3982,52.3982,52.0547,52.1404,93310.525326104,0
+XTL.US,D,20150804,000000,52.1145,52.3892,51.8627,51.8806,18517.828564657,0
+XTL.US,D,20150805,000000,52.8331,52.8331,52.1772,52.1872,5401.3263720687,0
+XTL.US,D,20150806,000000,52.7784,52.7784,51.4089,51.5462,3166.8490931474,0
+XTL.US,D,20150807,000000,51.4009,51.4805,51.1381,51.4805,5843.3992150208,0
+XTL.US,D,20150810,000000,52.4798,52.5515,52.0737,52.442,3747.5720550254,0
+XTL.US,D,20150811,000000,52.3454,52.3454,51.7612,51.8368,2039.5633436197,0
+XTL.US,D,20150812,000000,51.0894,51.9632,51.0894,51.9632,3308.5133450934,0
+XTL.US,D,20150813,000000,52.1145,52.1772,51.789,51.8368,11023.689165613,0
+XTL.US,D,20150814,000000,51.9632,52.3614,51.9443,52.3614,22261.381775656,0
+XTL.US,D,20150817,000000,52.5693,53.0202,52.4897,53.0202,2865.4357911347,0
+XTL.US,D,20150818,000000,52.861,52.9088,52.7306,52.7684,2424.3676591893,0
+XTL.US,D,20150819,000000,52.2996,52.5973,52.0637,52.442,1985.3089492574,0
+XTL.US,D,20150820,000000,51.3252,51.3531,51.1192,51.1192,1213.6908961047,0
+XTL.US,D,20150821,000000,50.7021,50.955,50.2931,50.321,8597.3120844107,0
+XTL.US,D,20150824,000000,48.8419,49.7854,48.7613,48.7792,4066.0654441522,0
+XTL.US,D,20150825,000000,49.3406,49.3406,48.1591,48.1591,16203.979116206,0
+XTL.US,D,20150826,000000,48.0268,49.4132,48.0268,49.4132,5618.3439495179,0
+XTL.US,D,20150827,000000,50.0403,50.0931,49.5127,50.0502,4961.2629511301,0
+XTL.US,D,20150828,000000,50.4016,50.4822,50.3638,50.3638,3747.5720550254,0
+XTL.US,D,20150831,000000,49.9736,50.3826,49.9736,50.3378,496185.5730624,0
+XTL.US,D,20150901,000000,49.8312,49.9109,49.2052,49.2052,1871.7766054993,0
+XTL.US,D,20150902,000000,49.5555,50.0024,49.3863,49.8312,3196.9904233487,0
+XTL.US,D,20150903,000000,50.2473,50.6853,50.2473,50.5369,2093.817737982,0
+XTL.US,D,20150904,000000,49.9019,49.9358,49.6133,49.866,6942.5530563606,0
+XTL.US,D,20150908,000000,50.1865,50.509,50.1865,50.509,19176.918985059,0
+XTL.US,D,20150909,000000,51.0992,51.0992,50.4016,50.4284,19287.437195797,0
+XTL.US,D,20150910,000000,50.0213,50.4902,50.0213,50.2135,1507.0665100638,0
+XTL.US,D,20150911,000000,49.866,49.866,49.4053,49.7496,19066.400774321,0
+XTL.US,D,20150914,000000,49.6212,49.7496,49.5745,49.5745,7494.139399044,0
+XTL.US,D,20150915,000000,49.9646,50.2841,49.9646,50.2841,9477.438926288,0
+XTL.US,D,20150916,000000,49.9358,50.5668,49.9358,50.5001,25681.418042494,0
+XTL.US,D,20150917,000000,50.2742,50.8077,50.2553,50.4822,17263.949228284,0
+XTL.US,D,20150918,000000,50.2015,50.2065,49.8054,49.8232,2314.854159458,0
+XTL.US,D,20150921,000000,50.4324,50.4602,50.2165,50.2165,988.63563060186,0
+XTL.US,D,20150922,000000,49.1504,49.2838,49.0927,49.1774,5712.7867841486,0
+XTL.US,D,20150923,000000,49.1116,49.1116,48.9673,48.9673,5712.7867841486,0
+XTL.US,D,20150924,000000,48.4298,48.611,48.3492,48.611,1174.5071668431,0
+XTL.US,D,20150925,000000,49.231,49.231,48.62,48.7782,768.60392013255,0
+XTL.US,D,20150928,000000,48.0307,48.0307,47.7928,47.7928,3310.5227671068,0
+XTL.US,D,20150929,000000,48.0028,48.0028,47.2096,47.2096,2524.8387598602,0
+XTL.US,D,20150930,000000,48.0028,48.184,47.5987,48.184,13397.821274468,0
+XTL.US,D,20151001,000000,48.184,48.3213,47.5539,47.8118,8784.1883316586,0
+XTL.US,D,20151002,000000,47.5987,48.7115,47.5987,48.6936,18564.045270966,0
+XTL.US,D,20151005,000000,49.4231,50.2682,49.2748,50.2682,11461.743164539,0
+XTL.US,D,20151006,000000,50.2065,50.7261,49.9666,50.1497,7689.0533343456,0
+XTL.US,D,20151007,000000,50.5857,50.6633,49.9477,50.6235,9997.8792277633,0
+XTL.US,D,20151008,000000,51.0884,51.0884,50.7619,50.9689,4393.6012323394,0
+XTL.US,D,20151009,000000,51.779,51.779,51.0346,51.1062,6262.3637048185,0
+XTL.US,D,20151012,000000,51.0962,51.0962,50.8405,50.9599,3651.1197983813,0
+XTL.US,D,20151013,000000,50.8325,51.0962,50.5708,50.5708,2524.8387598602,0
+XTL.US,D,20151014,000000,50.6155,50.6155,50.3498,50.3498,1979.2806832171,0
+XTL.US,D,20151015,000000,50.4224,51.1729,50.4224,51.1729,2085.7800499283,0
+XTL.US,D,20151016,000000,51.9443,52.217,50.9599,51.1351,8015.5844115261,0
+XTL.US,D,20151019,000000,51.1162,51.2705,50.8783,50.8783,1887.8519816066,0
+XTL.US,D,20151020,000000,50.8693,51.5083,50.8693,51.5083,5861.4840131415,0
+XTL.US,D,20151021,000000,51.6358,51.6358,50.6981,50.7359,1757.2395507344,0
+XTL.US,D,20151022,000000,51.573,51.8627,51.5083,51.6875,4062.0466001253,0
+XTL.US,D,20151023,000000,52.3284,52.7157,52.3096,52.7157,2637.3663926117,0
+XTL.US,D,20151026,000000,52.6549,52.6549,52.3186,52.3284,4612.628231802,0
+XTL.US,D,20151027,000000,52.0827,52.0827,51.5362,51.5362,3186.9433132816,0
+XTL.US,D,20151028,000000,52.4091,53.2401,52.4091,53.2401,1979.2806832171,0
+XTL.US,D,20151029,000000,53.1367,53.1367,52.3912,52.3912,1865.748339459,0
+XTL.US,D,20151030,000000,52.3912,52.3912,52.3912,52.3912,104.48994469776,0
+XTL.US,D,20151102,000000,52.6729,53.1277,52.5535,53.1178,6498.4707913952,0
+XTL.US,D,20151103,000000,53.3646,53.4174,53.3287,53.4084,4612.628231802,0
+XTL.US,D,20151104,000000,53.3994,53.3994,52.9326,52.9326,15252.517792852,0
+XTL.US,D,20151105,000000,52.5007,52.855,52.5007,52.855,882.13626389069,0
+XTL.US,D,20151106,000000,52.9326,53.3557,52.8102,53.3557,3296.4568130129,0
+XTL.US,D,20151109,000000,52.6639,52.7813,52.4439,52.7535,3894.2598620049,0
+XTL.US,D,20151110,000000,52.7634,52.7634,52.0557,52.1414,4062.0466001253,0
+XTL.US,D,20151111,000000,52.2926,52.3284,52.2728,52.3284,2746.879892343,0
+XTL.US,D,20151112,000000,51.8368,51.9164,51.4984,51.4984,16803.791587212,0
+XTL.US,D,20151113,000000,51.0346,51.0346,50.8325,50.8325,1096.1397083197,0
+XTL.US,D,20151116,000000,50.942,51.3699,50.9062,51.3699,1536.2031292584,0
+XTL.US,D,20151117,000000,52.0827,52.0827,51.592,51.592,436.0445769118,0
+XTL.US,D,20151118,000000,51.6178,51.8965,51.5273,51.8965,6589.8994930057,0
+XTL.US,D,20151119,000000,51.9711,52.1244,51.9711,52.1244,882.13626389069,0
+XTL.US,D,20151120,000000,52.2926,52.3554,52.1971,52.1971,1320.1902628159,0
+XTL.US,D,20151123,000000,52.5813,52.5813,52.1971,52.3186,1426.6896295271,0
+XTL.US,D,20151124,000000,52.1692,52.2926,52.1692,52.2448,5600.2591513971,0
+XTL.US,D,20151125,000000,51.9632,52.2728,51.9632,52.2728,882.13626389069,0
+XTL.US,D,20151127,000000,52.6818,52.6818,52.5913,52.6818,551.58634268336,0
+XTL.US,D,20151130,000000,52.6549,52.6987,52.5913,52.6271,1426.6896295271,0
+XTL.US,D,20151201,000000,52.6271,52.9824,52.6271,52.9406,8123.088489244,0
+XTL.US,D,20151202,000000,53.1277,53.1437,52.7913,52.7913,7986.4477923315,0
+XTL.US,D,20151203,000000,52.5007,52.5007,51.8875,51.8875,1455.8262487216,0
+XTL.US,D,20151204,000000,52.427,52.7714,52.427,52.7236,6367.858360523,0
+XTL.US,D,20151207,000000,52.9993,52.9993,52.1782,52.217,2746.879892343,0
+XTL.US,D,20151208,000000,51.7602,52.0179,51.7602,52.0179,1844.6494083181,0
+XTL.US,D,20151209,000000,51.573,52.0827,51.4795,51.4984,3514.4791014688,0
+XTL.US,D,20151210,000000,51.3043,51.4069,51.2605,51.2605,1426.6896295271,0
+XTL.US,D,20151211,000000,50.532,50.6803,50.2065,50.2065,2195.2935496596,0
+XTL.US,D,20151214,000000,49.6859,49.7696,49.6222,49.7038,7519.2571742117,0
+XTL.US,D,20151215,000000,50.3966,50.3966,50.3966,50.3966,104.48994469776,0
+XTL.US,D,20151216,000000,50.6981,51.2267,50.6235,51.1898,11092.00951407,0
+XTL.US,D,20151217,000000,51.3143,51.3789,50.7619,50.7619,6918.4399921996,0
+XTL.US,D,20151218,000000,50.3667,50.3667,50.0821,50.2483,2141.0391552973,0
+XTL.US,D,20151221,000000,50.1865,50.303,50.1378,50.303,1749.2018626807,0
+XTL.US,D,20151222,000000,50.7877,50.7877,50.4135,50.513,1127.2857495277,0
+XTL.US,D,20151223,000000,50.8235,51.7204,50.8235,51.6457,4155.4847237493,0
+XTL.US,D,20151224,000000,51.8925,51.8925,51.8925,51.8925,114.53705476485,0
+XTL.US,D,20151228,000000,51.5113,51.6666,51.4267,51.596,3050.3026163692,0
+XTL.US,D,20151229,000000,52.0567,52.1513,51.9941,52.1493,1996.3607703312,0
+XTL.US,D,20151230,000000,51.8856,51.8856,51.7293,51.7293,1060.9748230849,0
+XTL.US,D,20151231,000000,51.8766,51.8766,51.166,51.4019,9264.4401928656,0
+XTL.US,D,20160104,000000,49.883,50.3956,49.8024,50.2393,36257.006099116,0
+XTL.US,D,20160105,000000,49.9736,50.1776,49.9537,50.1378,3742.5484999918,0
+XTL.US,D,20160106,000000,49.682,49.7755,49.3903,49.5187,2304.8070493909,0
+XTL.US,D,20160107,000000,48.6976,48.6976,47.763,47.954,7421.8002065609,0
+XTL.US,D,20160108,000000,47.6415,47.8884,47.6415,47.8426,882.13626389069,0
+XTL.US,D,20160111,000000,47.5251,47.6227,47.1051,47.3032,6085.5345676377,0
+XTL.US,D,20160112,000000,47.5122,47.5122,47.2942,47.2942,2725.7809612021,0
+XTL.US,D,20160113,000000,47.5629,47.5629,45.9615,45.9615,6821.9877355555,0
+XTL.US,D,20160114,000000,46.2621,46.917,46.2621,46.917,1232.7804052322,0
+XTL.US,D,20160115,000000,45.5484,45.7425,44.8906,45.3942,13131.572857689,0
+XTL.US,D,20160119,000000,45.42,45.42,44.7631,45.0915,22423.140247736,0
+XTL.US,D,20160120,000000,43.4553,44.5441,43.3299,44.4068,3209.0469554292,0
+XTL.US,D,20160121,000000,44.6556,44.8896,44.2674,44.5263,10465.069845884,0
+XTL.US,D,20160122,000000,44.8358,45.9147,44.8358,45.8421,4944.182864016,0
+XTL.US,D,20160125,000000,46.1058,46.1058,45.4668,45.4668,6852.1290657568,0
+XTL.US,D,20160126,000000,45.8241,46.6254,45.8241,46.6254,970.5508324811,0
+XTL.US,D,20160127,000000,46.1346,46.6402,45.8441,45.9515,8976.0881339401,0
+XTL.US,D,20160128,000000,45.2886,45.3682,44.997,45.0777,5221.4831018678,0
+XTL.US,D,20160129,000000,45.5982,46.0888,45.5982,45.9874,4663.8684931442,0
+XTL.US,D,20160201,000000,45.852,46.5826,45.852,46.5826,1887.8519816066,0
+XTL.US,D,20160202,000000,46.4452,46.4452,44.8736,44.9831,11685.793719035,0
+XTL.US,D,20160203,000000,45.1155,45.5683,45.0309,45.5683,2839.3133049602,0
+XTL.US,D,20160204,000000,46.3965,46.3965,46.1526,46.2969,3295.4521020062,0
+XTL.US,D,20160205,000000,45.3872,45.5574,45.3026,45.3026,4710.0851994528,0
+XTL.US,D,20160208,000000,43.8853,43.8853,42.9974,43.1149,5644.4664356923,0
+XTL.US,D,20160209,000000,43.2701,43.6294,43.1825,43.3001,39870.951590248,0
+XTL.US,D,20160210,000000,43.9121,44.1102,43.5816,43.5916,75649.71525017,0
+XTL.US,D,20160212,000000,44.0774,44.5073,44.0774,44.5073,534.5062555693,0
+XTL.US,D,20160216,000000,45.3942,45.9336,45.3942,45.852,2885.5300112688,0
+XTL.US,D,20160217,000000,47.0115,47.127,46.6174,46.9219,6365.8489385096,0
+XTL.US,D,20160218,000000,47.3132,47.3132,47.0862,47.1947,2378.1509528807,0
+XTL.US,D,20160219,000000,47.328,47.328,47.13,47.2325,1427.6943405338,0
+XTL.US,D,20160222,000000,48.0825,48.1034,48.0337,48.0387,11451.696054472,0
+XTL.US,D,20160223,000000,48.2268,48.2268,47.9292,47.9292,2290.741095297,0
+XTL.US,D,20160224,000000,47.6327,49.0599,47.6327,49.0599,32021.144494829,0
+XTL.US,D,20160225,000000,48.8489,49.3804,48.7782,49.252,1445.7791386546,0
+XTL.US,D,20160226,000000,49.8312,49.8472,49.4729,49.4729,1896.894380667,0
+XTL.US,D,20160229,000000,49.7834,50.3667,49.7834,49.9915,2342.9860676459,0
+XTL.US,D,20160301,000000,49.9447,50.7061,49.9447,50.7061,132948.3839628,0
+XTL.US,D,20160302,000000,50.6603,51.4924,50.6534,51.4924,15560.964071912,0
+XTL.US,D,20160303,000000,51.1918,51.1918,50.8047,50.9888,7295.2066197156,0
+XTL.US,D,20160304,000000,51.4367,51.5113,50.9251,50.952,4320.2573288496,0
+XTL.US,D,20160307,000000,51.1132,51.4019,51.0644,51.2486,2123.9590681833,0
+XTL.US,D,20160308,000000,50.4752,50.4752,50.2861,50.4672,13337.538614065,0
+XTL.US,D,20160309,000000,50.4762,50.7539,50.2572,50.4842,2542.923557981,0
+XTL.US,D,20160310,000000,51.2804,51.2804,49.5446,50.0931,16552.613835535,0
+XTL.US,D,20160311,000000,50.8703,50.8783,50.8703,50.8783,1153.4082357022,0
+XTL.US,D,20160314,000000,50.8505,51.0894,50.8235,51.0894,10714.238175547,0
+XTL.US,D,20160315,000000,50.1029,50.1577,50.1029,50.1577,7924.1557099155,0
+XTL.US,D,20160316,000000,50.1477,50.5708,50.1477,50.5508,863.04675476321,0
+XTL.US,D,20160317,000000,50.7569,51.2903,50.7569,51.2735,13011.007536884,0
+XTL.US,D,20160318,000000,51.5651,51.5651,51.2605,51.4167,4032.9099809308,0
+XTL.US,D,20160321,000000,51.6198,51.6198,51.2705,51.3999,25530.711391488,0
+XTL.US,D,20160322,000000,51.2167,51.4167,51.1978,51.3053,735.44845691114,0
+XTL.US,D,20160323,000000,50.9978,50.9978,50.7051,50.7051,4806.5374560969,0
+XTL.US,D,20160324,000000,50.2761,50.8564,50.2761,50.7121,1328.2279508696,0
+XTL.US,D,20160328,000000,50.7917,51.0564,50.7151,50.8743,11674.741897961,0
+XTL.US,D,20160329,000000,50.8713,51.9871,50.8107,51.9871,10735.337106688,0
+XTL.US,D,20160330,000000,52.5823,52.5823,52.1862,52.3166,6706.445969784,0
+XTL.US,D,20160331,000000,52.3364,52.3703,52.2558,52.3703,84055.127532299,0
+XTL.US,D,20160401,000000,51.9971,52.5126,51.9184,52.5126,2906.6289424097,0
+XTL.US,D,20160404,000000,52.6907,52.6907,52.5037,52.5037,6381.9243146169,0
+XTL.US,D,20160405,000000,51.793,52.0239,51.793,51.9025,2043.5821876465,0
+XTL.US,D,20160406,000000,52.206,52.206,52.206,52.206,248.16361865717,0
+XTL.US,D,20160407,000000,51.9671,51.9671,51.6616,51.6616,1100.1585523466,0
+XTL.US,D,20160408,000000,52.1304,52.215,51.6914,51.7632,3162.8302491206,0
+XTL.US,D,20160411,000000,52.0876,52.0976,51.7014,51.7273,1733.1264865734,0
+XTL.US,D,20160412,000000,51.6836,51.6836,51.0047,51.2784,130704.86428481,0
+XTL.US,D,20160413,000000,51.5004,52.1125,51.5004,52.1125,961.50843342071,0
+XTL.US,D,20160414,000000,52.223,52.223,52.223,52.223,448.10110899231,0
+XTL.US,D,20160415,000000,51.9871,51.9871,51.9871,51.9871,247.15890765047,0
+XTL.US,D,20160418,000000,51.9125,52.0687,51.8846,52.0687,2489.6738746254,0
+XTL.US,D,20160419,000000,52.0439,52.1862,51.783,51.9224,6073.4780355572,0
+XTL.US,D,20160420,000000,51.9283,52.2906,51.6029,52.1762,4113.2868614675,0
+XTL.US,D,20160421,000000,52.0249,52.0249,51.7622,51.7622,795.73111731369,0
+XTL.US,D,20160422,000000,52.2528,52.5604,52.2528,52.5604,1556.2973493926,0
+XTL.US,D,20160425,000000,52.6549,52.6549,52.2807,52.3544,12031.414305343,0
+XTL.US,D,20160426,000000,51.9125,52.6639,51.9125,52.6381,3742.5484999918,0
+XTL.US,D,20160427,000000,53.0282,53.0282,52.9028,52.9028,692.24588362265,0
+XTL.US,D,20160428,000000,53.4094,53.4094,53.1865,53.1865,1625.6224088555,0
+XTL.US,D,20160429,000000,52.2349,52.2349,51.9503,52.1931,668.13281946162,0
+XTL.US,D,20160502,000000,52.006,52.3294,51.8925,52.3294,5293.8222943508,0
+XTL.US,D,20160503,000000,52.5465,52.5465,51.4437,51.6756,1946.1252199957,0
+XTL.US,D,20160504,000000,51.6378,51.8627,51.1152,51.3999,1926.0309998616,0
+XTL.US,D,20160505,000000,51.3341,51.4487,51.0524,51.0524,842.95253462903,0
+XTL.US,D,20160506,000000,50.5558,50.5887,50.5359,50.5469,3208.0422444225,0
+XTL.US,D,20160509,000000,50.732,51.0854,50.732,50.957,1648.7307620098,0
+XTL.US,D,20160510,000000,50.7847,51.7204,50.7847,51.5492,7227.8909822661,0
+XTL.US,D,20160511,000000,51.6836,51.6836,51.4247,51.4347,20211.771321969,0
+XTL.US,D,20160512,000000,50.8942,50.9191,50.8942,50.9032,800.75467234724,0
+XTL.US,D,20160513,000000,50.7669,50.7669,50.7669,50.7669,445.08697597218,0
+XTL.US,D,20160516,000000,51.2068,51.4715,51.2068,51.4715,375.76191650924,0
+XTL.US,D,20160517,000000,50.949,50.949,50.5757,50.5757,31128.961120871,0
+XTL.US,D,20160518,000000,50.9281,51.3899,50.9281,51.0524,2978.9681348928,0
+XTL.US,D,20160520,000000,51.3252,51.3252,51.1868,51.2605,642.01033328718,0
+XTL.US,D,20160523,000000,50.9948,51.6378,50.9948,51.4715,2000.379614358,0
+XTL.US,D,20160524,000000,51.8229,52.1862,51.8229,52.1762,8757.0611344775,0
+XTL.US,D,20160526,000000,52.7654,52.7654,52.7415,52.7415,1289.0442216079,0
+XTL.US,D,20160527,000000,52.8271,52.8271,52.5564,52.8132,1563.3303264395,0
+XTL.US,D,20160531,000000,53.2969,53.4572,53.282,53.3586,1341.2891939568,0
+XTL.US,D,20160601,000000,53.5926,53.5926,53.1237,53.1237,4434.7943836145,0
+XTL.US,D,20160602,000000,53.4721,53.7577,53.4721,53.7577,1497.0193999967,0
+XTL.US,D,20160603,000000,53.9121,53.9121,53.3079,53.4144,2355.0425997264,0
+XTL.US,D,20160606,000000,53.3437,53.9001,53.3437,53.8761,3018.1518641545,0
+XTL.US,D,20160607,000000,53.9229,54.138,53.9229,54.138,588.7606499316,0
+XTL.US,D,20160608,000000,54.0315,54.5083,54.0315,54.3878,5208.4218587805,0
+XTL.US,D,20160609,000000,54.1051,54.1051,53.9239,53.9239,4171.5600998566,0
+XTL.US,D,20160610,000000,53.5268,53.5448,53.4632,53.4632,5770.055311531,0
+XTL.US,D,20160613,000000,53.3517,53.3517,53.0112,53.1805,1079.0596212057,0
+XTL.US,D,20160614,000000,52.9256,52.9256,52.7167,52.8391,6766.7286301865,0
+XTL.US,D,20160615,000000,53.4154,53.4154,53.2263,53.3885,1186.5636989236,0
+XTL.US,D,20160617,000000,53.6662,53.704,53.6413,53.694,1141.3517036217,0
+XTL.US,D,20160620,000000,53.9359,53.9449,53.8901,53.8901,5859.4745911281,0
+XTL.US,D,20160621,000000,53.704,54.0165,53.5955,54.0165,932.37181422615,0
+XTL.US,D,20160622,000000,53.917,53.917,53.704,53.704,2406.2828610686,0
+XTL.US,D,20160623,000000,54.5431,54.5849,54.5431,54.5849,1001.6968736891,0
+XTL.US,D,20160624,000000,53.0362,53.0401,52.4638,52.4638,2153.0956873778,0
+XTL.US,D,20160627,000000,50.9022,50.9022,50.2453,50.3319,6711.4695248175,0
+XTL.US,D,20160628,000000,51.2755,51.3381,51.1759,51.3381,1291.0536436213,0
+XTL.US,D,20160629,000000,52.3982,52.9754,52.3066,52.9754,9083.592211658,0
+XTL.US,D,20160630,000000,53.0292,53.3168,53.0073,53.3168,1012.7486947629,0
+XTL.US,D,20160701,000000,53.8085,53.8245,53.3467,53.3467,4902.9897127409,0
+XTL.US,D,20160705,000000,53.1506,53.1885,52.7853,52.9993,4571.4350805269,0
+XTL.US,D,20160706,000000,52.4638,53.1875,52.4638,53.1875,7775.4584809226,0
+XTL.US,D,20160707,000000,53.494,53.5388,53.1983,53.4651,7994.4854803852,0
+XTL.US,D,20160708,000000,54.4595,55.0019,54.4595,55.0019,1081.0690432191,0
+XTL.US,D,20160711,000000,55.398,55.5861,55.398,55.4816,1697.9616013386,0
+XTL.US,D,20160712,000000,55.8389,56.3705,55.8389,56.03,10226.953337293,0
+XTL.US,D,20160713,000000,56.2162,56.3535,56.052,56.052,5162.2051524719,0
+XTL.US,D,20160714,000000,56.8333,56.8333,56.0112,56.1246,11877.693521316,0
+XTL.US,D,20160715,000000,56.1246,56.3993,56.0987,56.3993,4530.2419292518,0
+XTL.US,D,20160718,000000,56.2997,56.3267,56.1246,56.2619,3706.3789037503,0
+XTL.US,D,20160719,000000,56.1584,56.1584,55.8867,55.8867,2781.0400665711,0
+XTL.US,D,20160721,000000,56.3903,56.5098,55.9694,56.022,1409.609542413,0
+XTL.US,D,20160725,000000,56.8979,57.0811,56.8979,57.0811,458.1482190594,0
+XTL.US,D,20160726,000000,57.7281,57.7281,57.4036,57.6255,3906.3163940854,0
+XTL.US,D,20160727,000000,57.3698,57.3698,57.0353,57.2522,1820.5363441571,0
+XTL.US,D,20160728,000000,56.6292,56.7596,56.6292,56.7596,480.251861207,0
+XTL.US,D,20160729,000000,56.9627,57.2065,56.8691,57.1876,2780.0353555644,0
+XTL.US,D,20160801,000000,57.1916,57.293,56.9697,57.1289,1844.6494083181,0
+XTL.US,D,20160802,000000,56.2092,56.2092,56.2092,56.2092,752.5285440252,0
+XTL.US,D,20160803,000000,56.5675,56.659,56.5675,56.659,407.91266872394,0
+XTL.US,D,20160804,000000,56.9347,56.9537,56.7785,56.9537,3465.2482621401,0
+XTL.US,D,20160805,000000,57.4334,57.4782,57.3817,57.4782,6477.3718602543,0
+XTL.US,D,20160808,000000,57.4523,57.4523,57.1916,57.1916,3600.8842480458,0
+XTL.US,D,20160809,000000,57.5489,57.7081,57.5489,57.7081,745.49556697823,0
+XTL.US,D,20160810,000000,57.5389,57.5389,57.4036,57.4125,2833.28503892,0
+XTL.US,D,20160811,000000,57.4036,57.4782,57.3668,57.4036,6568.8005618648,0
+XTL.US,D,20160812,000000,57.2832,57.4703,57.2832,57.3986,619.90669113958,0
+XTL.US,D,20160815,000000,57.5579,58.2605,57.5579,58.163,1795.4185689894,0
+XTL.US,D,20160816,000000,58.2695,58.2695,57.9002,57.9002,16974.592458352,0
+XTL.US,D,20160817,000000,57.4951,57.4951,57.2095,57.2204,4098.2161963669,0
+XTL.US,D,20160818,000000,57.5389,57.8256,57.3378,57.8256,1769.2960828149,0
+XTL.US,D,20160819,000000,57.6883,57.8435,57.5767,57.8435,1754.2254177143,0
+XTL.US,D,20160822,000000,57.939,57.939,57.5877,57.6663,13482.216999031,0
+XTL.US,D,20160823,000000,58.1391,58.3521,58.1391,58.2785,7273.102977568,0
+XTL.US,D,20160824,000000,57.947,57.947,57.947,57.947,408.91737973065,0
+XTL.US,D,20160825,000000,57.5051,58.1929,57.5051,58.1571,6964.6566985082,0
+XTL.US,D,20160826,000000,57.9002,58.2029,57.5309,57.5717,8747.0140244104,0
+XTL.US,D,20160829,000000,58.0107,58.3342,58.0107,58.3243,5449.5525003908,0
+XTL.US,D,20160830,000000,58.591,58.591,58.3431,58.4616,3048.2931943557,0
+XTL.US,D,20160831,000000,58.5432,58.5432,57.9142,58.2029,6394.9855577041,0
+XTL.US,D,20160901,000000,58.3879,58.4864,58.2515,58.4864,6195.048067369,0
+XTL.US,D,20160902,000000,58.6447,59.0389,58.6447,58.8657,14642.65821178,0
+XTL.US,D,20160906,000000,59.235,59.3912,59.235,59.2518,1989.3277932842,0
+XTL.US,D,20160907,000000,59.4857,59.6201,59.4649,59.5007,2054.6340087203,0
+XTL.US,D,20160908,000000,59.5475,59.5475,59.5157,59.5475,1082.0737542258,0
+XTL.US,D,20160909,000000,59.235,59.5007,58.2795,58.2795,7137.4669916622,0
+XTL.US,D,20160912,000000,57.7529,59.0777,57.7529,59.0777,19426.087314723,0
+XTL.US,D,20160913,000000,58.5332,58.5332,58.0177,58.3053,3075.4203915369,0
+XTL.US,D,20160914,000000,58.6915,58.8199,58.6278,58.8199,6937.5295013271,0
+XTL.US,D,20160915,000000,59.4769,59.648,59.4769,59.648,584.74180590476,0
+XTL.US,D,20160916,000000,59.6042,59.6042,59.0767,59.2738,2247.5385220085,0
+XTL.US,D,20160919,000000,59.9257,60.0063,59.7097,59.9635,2570.0507551622,0
+XTL.US,D,20160920,000000,59.4011,59.4011,59.215,59.238,1038.8711809373,0
+XTL.US,D,20160921,000000,59.1244,59.9914,59.1244,59.9446,81268.059199688,0
+XTL.US,D,20160922,000000,60.3049,61.0344,60.3049,61.0344,4031.9052699241,0
+XTL.US,D,20160923,000000,61.0972,61.0972,60.6274,60.7757,3235.1694416037,0
+XTL.US,D,20160926,000000,60.508,60.508,60.3328,60.3328,1051.9324240245,0
+XTL.US,D,20160927,000000,60.7179,60.8563,60.4702,60.7916,2056.6434307338,0
+XTL.US,D,20160928,000000,61.4217,61.4217,60.6453,61.1071,18650.450417543,0
+XTL.US,D,20160929,000000,61.8915,61.8915,60.6642,60.7657,8007.5467234724,0
+XTL.US,D,20160930,000000,60.6911,60.8085,60.6642,60.6642,4359.4410581113,0
+XTL.US,D,20161003,000000,60.3049,60.3049,60.1277,60.2432,3096.5193226778,0
+XTL.US,D,20161004,000000,60.2681,60.297,59.9725,60.0809,3730.4919679113,0
+XTL.US,D,20161005,000000,59.9356,60.7857,59.9356,60.508,25106.723346657,0
+XTL.US,D,20161006,000000,61.8915,61.8915,60.2442,60.5179,12635.245620375,0
+XTL.US,D,20161007,000000,60.5816,60.6533,60.4323,60.5179,2246.5338110018,0
+XTL.US,D,20161010,000000,60.499,60.9399,60.499,60.7179,3743.5532109985,0
+XTL.US,D,20161011,000000,60.6533,60.6533,59.3036,59.6042,969.54612147439,0
+XTL.US,D,20161012,000000,59.8789,59.8789,59.1006,59.1006,1296.0771986549,0
+XTL.US,D,20161013,000000,58.4397,58.7821,58.2277,58.6875,11030.722142661,0
+XTL.US,D,20161014,000000,59.0448,59.4271,58.5312,58.57,14417.602946277,0
+XTL.US,D,20161017,000000,58.6049,58.7025,58.4666,58.5302,3518.4979454957,0
+XTL.US,D,20161018,000000,59.0856,59.2578,58.7741,59.2578,2607.2250624104,0
+XTL.US,D,20161019,000000,59.0767,59.223,59.0767,59.223,888.16452993094,0
+XTL.US,D,20161020,000000,58.8279,58.8985,58.8279,58.8797,873.0938648303,0
+XTL.US,D,20161021,000000,58.9742,58.9821,58.8079,58.9314,778.65103019964,0
+XTL.US,D,20161024,000000,58.9662,59.8122,58.9662,59.7884,5102.9272030761,0
+XTL.US,D,20161025,000000,59.5564,59.5564,59.215,59.234,50712.788063648,0
+XTL.US,D,20161026,000000,59.4817,59.9725,59.3912,59.3912,17149.41217352,0
+XTL.US,D,20161027,000000,59.4749,59.4749,58.3451,58.8637,2277.6798522098,0
+XTL.US,D,20161028,000000,58.2127,59.0438,58.2127,58.4954,1350.3315930172,0
+XTL.US,D,20161031,000000,58.4944,60.8842,58.2466,58.6148,24810.333599677,0
+XTL.US,D,20161101,000000,58.3481,58.4397,57.6932,58.0067,11451.696054472,0
+XTL.US,D,20161102,000000,57.8216,58.5034,57.1438,57.308,18456.541193248,0
+XTL.US,D,20161103,000000,57.2035,57.7957,57.2035,57.329,9625.1314442742,0
+XTL.US,D,20161104,000000,57.6096,58.1093,57.6096,57.8216,2182.2323065724,0
+XTL.US,D,20161107,000000,59.3444,59.3444,58.8279,58.9662,4157.4941457627,0
+XTL.US,D,20161108,000000,58.9742,59.8322,58.9742,59.8322,9074.5498125976,0
+XTL.US,D,20161109,000000,58.7821,60.5488,58.7821,60.5488,6014.2000861613,0
+XTL.US,D,20161110,000000,61.9929,61.9929,59.9814,60.0621,23022.952718742,0
+XTL.US,D,20161111,000000,60.0621,61.0624,60.0621,61.0624,25310.679681018,0
+XTL.US,D,20161114,000000,61.6516,61.7929,61.4017,61.4774,27253.790767994,0
+XTL.US,D,20161115,000000,61.6684,62.0587,61.6684,62.0577,3148.7642950267,0
+XTL.US,D,20161116,000000,61.8068,62.2995,61.7441,62.2976,6434.1692869658,0
+XTL.US,D,20161117,000000,63.467,63.467,62.1761,62.1761,3869.1420868372,0
+XTL.US,D,20161118,000000,62.4906,62.6031,62.2228,62.5453,8433.5441903171,0
+XTL.US,D,20161121,000000,62.9694,62.9694,62.4229,62.8708,11703.878517156,0
+XTL.US,D,20161122,000000,62.9256,63.1266,62.4448,62.9336,13164.72832091,0
+XTL.US,D,20161123,000000,62.9524,63.467,62.9524,63.467,20396.638147204,0
+XTL.US,D,20161125,000000,63.0808,63.5785,63.0808,63.5785,4773.3819928755,0
+XTL.US,D,20161128,000000,63.7735,63.7735,63.1077,63.2301,33658.823435765,0
+XTL.US,D,20161129,000000,63.6064,63.7188,63.2132,63.2132,41669.384292257,0
+XTL.US,D,20161130,000000,63.4122,63.4122,62.407,62.407,11483.846806686,0
+XTL.US,D,20161201,000000,62.3791,62.4717,61.3191,61.5222,38400.054676426,0
+XTL.US,D,20161202,000000,61.1708,61.56,61.1708,61.5222,12406.171510846,0
+XTL.US,D,20161205,000000,61.761,62.5881,61.761,62.4995,13921.275708963,0
+XTL.US,D,20161206,000000,62.4627,62.9972,62.196,62.9256,8418.4735252165,0
+XTL.US,D,20161207,000000,63.1465,64.2533,63.044,64.1328,45190.896370774,0
+XTL.US,D,20161208,000000,64.6126,65.3242,64.6126,65.3044,21297.863920222,0
+XTL.US,D,20161209,000000,65.0923,65.0923,64.6285,64.7708,12081.649855679,0
+XTL.US,D,20161212,000000,65.381,65.381,64.0254,64.1608,6305.566278107,0
+XTL.US,D,20161213,000000,64.3279,65.2118,64.2752,64.6186,15432.361063053,0
+XTL.US,D,20161214,000000,64.2434,67.5687,63.9965,64.1518,51145.818507539,0
+XTL.US,D,20161215,000000,64.9629,65.1829,64.8455,64.9709,14630.601679699,0
+XTL.US,D,20161216,000000,65.4248,65.4248,64.5131,64.5987,8826.3861939404,0
+XTL.US,D,20161219,000000,64.961,65.5064,64.961,65.2934,70683.428744006,0
+XTL.US,D,20161220,000000,65.4875,66.1364,65.1371,65.2476,32321.553085835,0
+XTL.US,D,20161221,000000,65.3512,65.3999,65.1183,65.1272,16563.665656608,0
+XTL.US,D,20161222,000000,65.0735,65.2138,64.6474,64.7958,19861.127180628,0
+XTL.US,D,20161223,000000,64.9152,65.1451,64.9062,65.1451,14101.118979164,0
+XTL.US,D,20161227,000000,65.1183,65.5751,65.1183,65.4686,6950.5907444143,0
+XTL.US,D,20161228,000000,65.0545,65.0545,64.6266,64.6266,5245.5961660288,0
+XTL.US,D,20161229,000000,64.9321,64.9321,64.5718,64.6982,2391.2121959679,0
+XTL.US,D,20161230,000000,64.9799,64.9889,64.0732,64.1786,15279.644990034,0
+XTL.US,D,20170103,000000,64.7032,67.719,64.4245,65.0833,269808.10787471,0
+XTL.US,D,20170104,000000,65.5243,66.0906,65.4885,65.999,88517.049113095,0
+XTL.US,D,20170105,000000,66.1832,66.1832,65.2387,65.6667,62537.231901608,0
+XTL.US,D,20170106,000000,65.7303,65.7303,65.1571,65.2197,19809.886919286,0
+XTL.US,D,20170109,000000,65.3512,65.3512,64.6285,64.7948,22845.118870554,0
+XTL.US,D,20170110,000000,64.748,66.6739,64.748,65.1601,20574.471995391,0
+XTL.US,D,20170111,000000,65.4596,65.4596,64.8425,65.0913,12853.267908831,0
+XTL.US,D,20170112,000000,65.2287,65.2287,64.0562,64.734,14012.704410574,0
+XTL.US,D,20170113,000000,65.0545,65.4417,65.0545,65.2804,7418.7860735408,0
+XTL.US,D,20170117,000000,64.739,64.8425,64.3329,64.3707,8417.4688142098,0
+XTL.US,D,20170118,000000,64.7022,64.7022,64.2384,64.3031,4431.7802505943,0
+XTL.US,D,20170119,000000,64.4713,65.0953,64.4653,64.7122,42455.068299505,0
+XTL.US,D,20170120,000000,66.646,66.646,64.6504,64.6504,4348.3892370375,0
+XTL.US,D,20170123,000000,64.7112,64.8037,64.2682,64.8037,8815.3343728666,0
+XTL.US,D,20170124,000000,65.4417,65.7503,64.8594,65.6766,6703.4318367638,0
+XTL.US,D,20170125,000000,66.5992,66.5992,65.7513,65.9424,11893.768897424,0
+XTL.US,D,20170126,000000,65.9712,65.9712,65.6219,65.8866,4957.2441071032,0
+XTL.US,D,20170127,000000,65.6766,65.8219,65.5532,65.8219,19023.198201032,0
+XTL.US,D,20170130,000000,65.2844,65.3133,64.8644,65.3133,15303.758054194,0
+XTL.US,D,20170131,000000,65.4078,65.6308,65.2755,65.6308,5457.5901884444,0
+XTL.US,D,20170201,000000,66.0448,66.0448,64.7122,65.1749,469189.99302313,0
+XTL.US,D,20170202,000000,65.0575,65.2576,64.8594,65.1272,48203.019968888,0
+XTL.US,D,20170203,000000,65.9513,65.9513,65.4686,65.7393,12552.859317824,0
+XTL.US,D,20170206,000000,65.37,65.6537,65.2197,65.2197,21061.756833645,0
+XTL.US,D,20170207,000000,65.4865,65.4865,65.1183,65.1272,11845.542769102,0
+XTL.US,D,20170208,000000,65.5611,65.588,65.1501,65.4934,8458.6619654848,0
+XTL.US,D,20170209,000000,65.804,66.2359,65.7671,66.1643,10145.57174575,0
+XTL.US,D,20170210,000000,66.3893,66.9058,66.3893,66.8311,9283.5297019931,0
+XTL.US,D,20170213,000000,67.1417,67.3865,66.9795,67.1646,32134.676838587,0
+XTL.US,D,20170214,000000,67.3776,67.6981,67.2214,67.6363,10292.259552729,0
+XTL.US,D,20170215,000000,67.6363,67.6363,67.284,67.3985,9645.2256644084,0
+XTL.US,D,20170216,000000,67.4901,67.4901,67.1596,67.3875,23302.262378606,0
+XTL.US,D,20170217,000000,67.3497,68.0554,67.275,68.0554,6273.4155258923,0
+XTL.US,D,20170221,000000,68.2933,68.7223,68.1799,68.6954,4072.0937101924,0
+XTL.US,D,20170222,000000,68.5411,68.6118,68.0813,68.2177,16780.683234057,0
+XTL.US,D,20170223,000000,68.7561,68.7561,66.7018,67.0899,4977.3383272374,0
+XTL.US,D,20170224,000000,66.8222,66.8769,66.5714,66.8769,5629.3957705917,0
+XTL.US,D,20170227,000000,66.5604,66.9147,66.5415,66.8571,5316.9306475051,0
+XTL.US,D,20170228,000000,66.3793,66.3893,65.7045,65.7165,5569.1131101891,0
+XTL.US,D,20170301,000000,65.7493,66.1494,65.7015,66.0817,50252.630422575,0
+XTL.US,D,20170302,000000,65.804,65.9324,65.2476,65.2665,8506.8880938069,0
+XTL.US,D,20170303,000000,65.0993,65.4686,64.9231,65.4516,46695.953458824,0
+XTL.US,D,20170306,000000,65.4078,65.4078,64.736,65.0913,16029.159401038,0
+XTL.US,D,20170307,000000,65.6766,65.6766,64.4145,64.4295,24685.749434845,0
+XTL.US,D,20170308,000000,64.3797,64.535,64.0732,64.103,70943.648894744,0
+XTL.US,D,20170309,000000,63.8851,64.5419,63.8203,64.4981,7524.2807292453,0
+XTL.US,D,20170310,000000,64.3031,64.3628,64.0732,64.3329,4235.861604286,0
+XTL.US,D,20170313,000000,64.1568,64.4613,64.1568,64.3797,37559.11156381,0
+XTL.US,D,20170314,000000,64.1378,64.1746,63.7686,63.9706,19354.752833246,0
+XTL.US,D,20170315,000000,64.6932,65.2098,64.2115,65.0913,12430.284575006,0
+XTL.US,D,20170316,000000,65.0833,65.7572,65.0833,65.7572,11677.756030981,0
+XTL.US,D,20170317,000000,67.716,67.716,65.8189,65.9493,12019.357773262,0
+XTL.US,D,20170320,000000,65.811,66.223,65.811,66.223,2965.9068918056,0
+XTL.US,D,20170321,000000,66.1534,66.5077,65.4298,65.4646,23913.126670686,0
+XTL.US,D,20170322,000000,65.1959,65.2416,64.4753,65.1859,7086.2267303201,0
+XTL.US,D,20170323,000000,65.3193,65.4596,64.9938,65.1321,3503.427280395,0
+XTL.US,D,20170324,000000,64.9092,65.8846,64.9092,65.4984,2771.9976675107,0
+XTL.US,D,20170327,000000,64.8366,65.7075,64.3967,65.5761,3474.2906612004,0
+XTL.US,D,20170328,000000,65.2626,65.5203,65.2327,65.4298,6113.6664758255,0
+XTL.US,D,20170329,000000,65.585,65.6249,65.3014,65.6209,6425.1268879054,0
+XTL.US,D,20170330,000000,65.8747,66.0876,65.8558,66.0876,1515.1041981175,0
+XTL.US,D,20170331,000000,65.7741,65.9115,65.7223,65.8936,7775.4584809226,0
+XTL.US,D,20170403,000000,66.023,66.1076,64.9311,65.2048,103855.97205253,0
+XTL.US,D,20170404,000000,65.6835,65.7125,65.2426,65.38,41505.616398164,0
+XTL.US,D,20170405,000000,65.4378,65.4378,64.3628,64.3628,8497.8456947465,0
+XTL.US,D,20170406,000000,64.2861,64.8993,64.2404,64.8714,7345.442170051,0
+XTL.US,D,20170407,000000,65.0406,65.2287,64.8983,64.8993,10441.961492729,0
+XTL.US,D,20170410,000000,65.2048,65.3571,64.6425,65.0027,5716.8056281754,0
+XTL.US,D,20170411,000000,64.7978,64.9172,64.5678,64.761,10818.728120245,0
+XTL.US,D,20170412,000000,64.3608,64.5379,64.3379,64.3917,2937.7749836177,0
+XTL.US,D,20170413,000000,64.6405,64.8166,64.0473,64.11,7194.7355190446,0
+XTL.US,D,20170417,000000,63.9229,64.8166,63.9229,64.8166,3170.8679371743,0
+XTL.US,D,20170418,000000,64.5379,64.8694,64.5379,64.733,5154.1674644182,0
+XTL.US,D,20170419,000000,64.8814,65.0157,64.6972,64.7888,3853.0667107298,0
+XTL.US,D,20170420,000000,64.7162,65.2884,64.7162,65.2884,17560.338975264,0
+XTL.US,D,20170421,000000,65.0027,65.0785,64.7888,64.7888,1507.0665100638,0
+XTL.US,D,20170424,000000,65.6915,65.9414,65.4875,65.8896,2415.3252601289,0
+XTL.US,D,20170425,000000,65.8846,66.9227,65.8846,66.7107,7817.6563432044,0
+XTL.US,D,20170426,000000,66.646,66.646,66.1434,66.1812,4575.4539245537,0
+XTL.US,D,20170427,000000,66.023,66.4051,66.009,66.1364,6439.1928419993,0
+XTL.US,D,20170428,000000,65.7174,65.8946,65.6318,65.6537,2786.0636216046,0
+XTL.US,D,20170501,000000,65.9782,66.1723,65.7671,65.9493,65378.554628581,0
+XTL.US,D,20170502,000000,65.588,65.9424,65.5114,65.9115,5184.3087946195,0
+XTL.US,D,20170503,000000,65.4845,65.4845,64.4275,64.5379,14182.500570708,0
+XTL.US,D,20170504,000000,64.3349,64.533,63.6661,63.9229,5651.4994127393,0
+XTL.US,D,20170505,000000,63.8153,64.8554,63.8153,64.8554,26384.71574719,0
+XTL.US,D,20170508,000000,64.9401,65.1759,64.8346,65.1759,3529.5497665695,0
+XTL.US,D,20170509,000000,65.1321,65.9782,65.1321,65.9782,10190.783741051,0
+XTL.US,D,20170510,000000,65.6049,65.8558,65.2775,65.7831,16222.063914327,0
+XTL.US,D,20170511,000000,65.7075,65.7075,64.9092,64.9092,4642.7695620033,0
+XTL.US,D,20170512,000000,64.6345,65.8319,64.6315,65.5581,7602.6481877686,0
+XTL.US,D,20170515,000000,65.5581,66.2927,65.5581,65.8627,7926.165131929,0
+XTL.US,D,20170516,000000,65.9224,66.4579,65.594,66.4211,1477.9298908692,0
+XTL.US,D,20170517,000000,65.5024,65.6049,64.102,64.1398,11649.624122794,0
+XTL.US,D,20170518,000000,63.6382,64.2503,63.6382,64.121,3480.3189272407,0
+XTL.US,D,20170519,000000,64.4445,64.9998,64.4445,64.8814,27784.278179536,0
+XTL.US,D,20170522,000000,64.9938,65.7831,64.9938,65.6737,2606.2203514037,0
+XTL.US,D,20170523,000000,66.015,66.3205,65.809,65.8806,157561.79420516,0
+XTL.US,D,20170524,000000,65.9692,65.9692,65.1959,65.5392,6797.8746713945,0
+XTL.US,D,20170525,000000,65.7921,65.8906,65.6985,65.7273,7170.6224548836,0
+XTL.US,D,20170526,000000,65.5671,66.2509,65.5392,65.9493,6551.7204747508,0
+XTL.US,D,20170530,000000,65.9424,65.9932,65.7553,65.7553,2887.5394332823,0
+XTL.US,D,20170531,000000,65.3163,65.7661,65.3163,65.7553,2409.2969940887,0
+XTL.US,D,20170601,000000,66.2737,67.4343,66.2737,67.3458,7011.8781158236,0
+XTL.US,D,20170602,000000,67.297,68.2704,67.297,68.2604,28357.968164368,0
+XTL.US,D,20170605,000000,68.1061,68.3719,67.9489,68.0683,1592.4669456341,0
+XTL.US,D,20170606,000000,67.8175,68.9014,67.8056,68.7839,5632.4099036118,0
+XTL.US,D,20170607,000000,68.7799,68.7799,68.0275,68.1619,2848.3557040206,0
+XTL.US,D,20170608,000000,68.2236,68.7959,68.2236,68.7451,42770.547555611,0
+XTL.US,D,20170609,000000,68.8905,69.3155,67.3158,67.3158,2416.3299711356,0
+XTL.US,D,20170612,000000,67.2224,67.705,66.7436,67.4741,2696.6443420075,0
+XTL.US,D,20170613,000000,67.9827,67.9827,67.9628,67.9628,550.58163167665,0
+XTL.US,D,20170614,000000,67.8972,68.0952,67.8782,68.0952,1766.2819497948,0
+XTL.US,D,20170615,000000,66.9127,67.4094,66.8093,67.3826,6080.5110126041,0
+XTL.US,D,20170616,000000,67.7259,67.7259,67.1427,67.6821,4680.9485802582,0
+XTL.US,D,20170619,000000,67.6343,67.6343,67.5329,67.5329,3430.0833769052,0
+XTL.US,D,20170620,000000,67.1855,67.1855,66.7386,66.7386,1045.9041579843,0
+XTL.US,D,20170621,000000,66.6092,66.9237,65.8916,66.2787,6205.0951774361,0
+XTL.US,D,20170622,000000,66.2917,66.7306,66.2917,66.7306,2626.3145715379,0
+XTL.US,D,20170623,000000,66.9078,67.502,66.7963,67.4025,4676.9297362314,0
+XTL.US,D,20170626,000000,67.7289,67.7289,66.8142,67.1855,4411.6860304601,0
+XTL.US,D,20170627,000000,66.7306,67.1944,66.3195,66.3195,4442.8320716681,0
+XTL.US,D,20170628,000000,66.8142,67.1726,66.8142,67.1726,1581.4151245603,0
+XTL.US,D,20170629,000000,66.5415,66.7107,65.4895,65.9474,5773.0694445511,0
+XTL.US,D,20170630,000000,66.3673,66.3673,65.591,65.8916,5604.277995424,0
+XTL.US,D,20170703,000000,66.2449,66.2449,65.6995,65.8916,18783.072270429,0
+XTL.US,D,20170705,000000,65.4178,65.7343,65.3074,65.5979,5589.2073303233,0
+XTL.US,D,20170706,000000,65.1999,65.2098,64.8425,64.8425,19776.731456064,0
+XTL.US,D,20170707,000000,65.173,65.7503,64.8744,65.7075,110177.61370674,0
+XTL.US,D,20170710,000000,65.6597,66.1334,65.59,66.1334,2295.7646503305,0
+XTL.US,D,20170711,000000,65.6009,65.7891,65.5731,65.6318,9867.2667968911,0
+XTL.US,D,20170712,000000,66.1703,66.1703,65.7891,65.9374,15492.643723456,0
+XTL.US,D,20170713,000000,65.7155,66.0866,65.6965,65.9224,15208.310508558,0
+XTL.US,D,20170714,000000,65.8617,66.1603,65.8617,66.1414,2257.5856320756,0
+XTL.US,D,20170717,000000,66.2011,66.2539,66.008,66.1693,2453.5042783839,0
+XTL.US,D,20170718,000000,65.8816,66.1314,65.8816,65.9792,4050.9947790515,0
+XTL.US,D,20170719,000000,65.8816,67.078,65.8816,67.0491,3775.7039632132,0
+XTL.US,D,20170720,000000,67.1208,67.4911,67.1208,67.2602,11772.198865612,0
+XTL.US,D,20170721,000000,67.3557,67.4383,67.1019,67.3836,9501.551990449,0
+XTL.US,D,20170724,000000,67.4771,67.7836,67.1954,67.6075,3524.5262115359,0
+XTL.US,D,20170725,000000,68.0823,68.4196,67.5955,68.2236,26264.150426385,0
+XTL.US,D,20170726,000000,68.2216,68.2216,67.8652,68.0076,1213.6908961047,0
+XTL.US,D,20170727,000000,68.6705,68.6735,67.5379,67.9877,5447.5430783773,0
+XTL.US,D,20170728,000000,67.7747,67.7747,67.291,67.3228,1679.8768032178,0
+XTL.US,D,20170731,000000,67.2044,67.2044,66.8591,66.9725,27958.093183697,0
+XTL.US,D,20170801,000000,67.0491,67.8574,67.0491,67.8574,15275.626146006,0
+XTL.US,D,20170802,000000,67.5477,67.5477,66.7406,67.0591,14427.650056344,0
+XTL.US,D,20170803,000000,67.0491,67.4671,66.5794,66.5942,7243.9663583734,0
+XTL.US,D,20170804,000000,66.2827,66.3733,65.9404,65.9404,2825.2473508663,0
+XTL.US,D,20170807,000000,66.013,66.651,66.013,66.2917,38419.144185554,0
+XTL.US,D,20170808,000000,66.7884,66.8331,66.5226,66.5226,2452.4995673772,0
+XTL.US,D,20170809,000000,66.4977,66.4977,65.5333,65.5353,4187.635475964,0
+XTL.US,D,20170810,000000,64.6325,64.8614,64.1856,64.1856,3427.0692438851,0
+XTL.US,D,20170811,000000,64.6236,64.8346,64.4445,64.8346,1402.5765653661,0
+XTL.US,D,20170814,000000,65.5801,65.8378,65.5392,65.7343,1966.2194401299,0
+XTL.US,D,20170815,000000,65.7343,65.7343,65.2924,65.4178,2489.6738746254,0
+XTL.US,D,20170816,000000,65.0725,65.6697,65.0725,65.4706,12856.282041851,0
+XTL.US,D,20170817,000000,65.2944,65.2944,64.3827,64.6136,6642.1444653546,0
+XTL.US,D,20170818,000000,63.9029,64.2971,63.8403,64.0473,6780.7945842805,0
+XTL.US,D,20170821,000000,63.8143,64.0473,63.3744,63.5248,10987.519569372,0
+XTL.US,D,20170822,000000,64.0284,64.4663,64.0234,64.4663,2407.2875720753,0
+XTL.US,D,20170823,000000,63.9229,64.7191,63.9229,64.7191,27067.919231753,0
+XTL.US,D,20170824,000000,65.377,65.5164,65.1909,65.39,3240.1929966372,0
+XTL.US,D,20170825,000000,65.382,65.5472,65.3472,65.5472,4696.0192453588,0
+XTL.US,D,20170828,000000,65.3342,65.4606,65.2098,65.3252,29265.222203426,0
+XTL.US,D,20170829,000000,64.8584,65.4805,64.8584,65.4706,17029.851563721,0
+XTL.US,D,20170830,000000,65.2854,65.7055,65.2854,65.5811,4138.4046366352,0
+XTL.US,D,20170831,000000,65.5641,65.6766,65.3522,65.4855,217958.99166248,0
+XTL.US,D,20170901,000000,65.6687,65.6965,65.6647,65.6647,1354.350437044,0
+XTL.US,D,20170905,000000,65.5641,65.5641,64.9839,65.1541,3422.0456888516,0
+XTL.US,D,20170906,000000,65.2576,65.2576,64.5111,64.6325,12612.13726722,0
+XTL.US,D,20170907,000000,64.3479,64.3479,63.8084,63.8084,1079.0596212057,0
+XTL.US,D,20170908,000000,63.7855,63.8661,63.1037,63.255,5593.2261743502,0
+XTL.US,D,20170911,000000,63.2819,63.7686,63.2819,63.6452,1815.5127891235,0
+XTL.US,D,20170912,000000,64.1776,64.2772,64.102,64.2224,5109.960180123,0
+XTL.US,D,20170913,000000,64.0015,64.3399,64.0015,64.1298,4186.6307649573,0
+XTL.US,D,20170914,000000,64.3727,64.3727,63.7198,63.8055,1718.0558214727,0
+XTL.US,D,20170915,000000,63.8851,64.3001,63.8851,64.2951,75197.595297151,0
+XTL.US,D,20170918,000000,64.7152,65.1153,64.7152,64.8734,13655.027292185,0
+XTL.US,D,20170919,000000,65.3133,65.4058,64.8804,65.1173,7213.8250281721,0
+XTL.US,D,20170920,000000,65.1153,65.1153,64.5619,64.7231,2868.4499241548,0
+XTL.US,D,20170921,000000,64.5429,64.7718,64.4603,64.4603,2239.5008339548,0
+XTL.US,D,20170922,000000,64.8336,65.0037,64.8087,64.96,4730.179419587,0
+XTL.US,D,20170925,000000,64.9859,64.9859,64.322,64.4703,1566.3444594597,0
+XTL.US,D,20170926,000000,64.8455,64.8455,64.6066,64.6066,1100.1585523466,0
+XTL.US,D,20170927,000000,64.8545,65.6199,64.8206,65.6199,4789.4573689828,0
+XTL.US,D,20170928,000000,65.3532,65.3532,65.1043,65.2287,3262.2966387848,0
+XTL.US,D,20170929,000000,65.369,65.37,65.1889,65.3512,2916.6760524768,0
+XTL.US,D,20171002,000000,65.5353,66.3057,65.5353,66.3057,19571.770410695,0
+XTL.US,D,20171003,000000,66.3057,66.8282,66.2121,66.7068,8507.8928048136,0
+XTL.US,D,20171004,000000,67.0382,67.068,66.7764,66.8093,4240.8851593196,0
+XTL.US,D,20171005,000000,66.7665,66.7665,66.5296,66.5584,1792.4044359692,0
+XTL.US,D,20171006,000000,66.4569,66.6988,66.3823,66.5824,3764.6521421394,0
+XTL.US,D,20171009,000000,66.3893,66.4012,66.2967,66.3544,4025.8770038838,0
+XTL.US,D,20171010,000000,66.445,66.4938,66.439,66.439,881.13155288398,0
+XTL.US,D,20171011,000000,66.445,66.445,66.3127,66.3127,1403.5812763728,0
+XTL.US,D,20171012,000000,65.9214,66.1842,65.5821,66.0528,7142.4905466958,0
+XTL.US,D,20171013,000000,65.9314,65.9314,65.5711,65.5711,2140.0344442906,0
+XTL.US,D,20171016,000000,65.8737,65.8737,64.957,65.0227,2534.8858699273,0
+XTL.US,D,20171017,000000,64.9729,65.1003,64.8067,64.8067,6246.2883287112,0
+XTL.US,D,20171018,000000,64.6186,64.9371,64.4971,64.8893,8585.2555523302,0
+XTL.US,D,20171019,000000,64.4503,64.7788,64.4325,64.6852,33264.976721135,0
+XTL.US,D,20171020,000000,65.1053,65.3242,65.1053,65.2476,1010.7392727495,0
+XTL.US,D,20171023,000000,65.1341,65.2854,64.8545,64.9182,8827.3909049471,0
+XTL.US,D,20171024,000000,65.1989,65.37,65.1521,65.1521,1317.1761297958,0
+XTL.US,D,20171025,000000,64.7788,64.8714,64.4813,64.5241,1530.1748632181,0
+XTL.US,D,20171026,000000,64.5241,64.8893,64.5241,64.6206,9834.1113336697,0
+XTL.US,D,20171027,000000,64.5718,64.8206,64.4783,64.6375,2250.5526550286,0
+XTL.US,D,20171030,000000,64.4036,64.6474,63.8601,64.2394,18266.65081298,0
+XTL.US,D,20171031,000000,64.6086,64.8256,64.4135,64.8156,8528.9917359545,0
+XTL.US,D,20171101,000000,65.0037,65.0037,63.7487,64.112,20782.44717378,0
+XTL.US,D,20171102,000000,63.8601,63.8601,62.2388,62.3692,3419.0315558314,0
+XTL.US,D,20171103,000000,62.5673,62.5673,61.9949,61.9949,4035.9241139509,0
+XTL.US,D,20171106,000000,61.9949,62.2388,61.7511,62.192,9210.1857985033,0
+XTL.US,D,20171107,000000,61.8148,62.0616,61.7919,61.7969,4346.379815024,0
+XTL.US,D,20171108,000000,61.769,62.408,61.4804,62.408,89279.624767187,0
+XTL.US,D,20171109,000000,61.4993,61.5928,61.0136,61.2345,9360.8924495097,0
+XTL.US,D,20171110,000000,61.3469,61.7869,61.3469,61.6645,17001.719655533,0
+XTL.US,D,20171113,000000,61.5838,61.7122,61.3281,61.7122,31936.748770266,0
+XTL.US,D,20171114,000000,61.7024,61.7024,61.2863,61.2863,1485.9675789229,0
+XTL.US,D,20171115,000000,61.1489,61.7511,61.1489,61.7511,14239.769098089,0
+XTL.US,D,20171116,000000,62.5573,63.1385,62.5573,63.0619,14381.433350035,0
+XTL.US,D,20171117,000000,63.7198,63.7198,63.4093,63.5416,26500.257512963,0
+XTL.US,D,20171120,000000,63.5228,64.1936,63.5228,64.1638,6283.4626359594,0
+XTL.US,D,20171121,000000,64.1608,64.9859,64.1608,64.6096,8586.2602633369,0
+XTL.US,D,20171122,000000,64.9659,65.37,64.9659,65.2078,17039.898673788,0
+XTL.US,D,20171124,000000,64.8993,65.3502,64.8993,65.3432,6031.2801732754,0
+XTL.US,D,20171127,000000,65.5741,65.5741,65.2755,65.4915,3752.5956100589,0
+XTL.US,D,20171128,000000,65.6447,66.016,65.5641,66.016,1836.6117202644,0
+XTL.US,D,20171129,000000,66.0728,66.3245,65.6119,65.9772,2971.9351578458,0
+XTL.US,D,20171130,000000,66.2639,66.3544,66.0906,66.0906,11148.273330446,0
+XTL.US,D,20171201,000000,66.0728,66.0817,64.8067,65.8458,6760.7003641463,0
+XTL.US,D,20171204,000000,66.3713,66.3713,65.0406,65.162,9639.1973983682,0
+XTL.US,D,20171205,000000,65.2725,65.37,64.4593,64.4593,7094.2644183737,0
+XTL.US,D,20171206,000000,64.3001,64.3001,63.5028,63.5028,25815.044606386,0
+XTL.US,D,20171207,000000,63.7297,63.9139,63.5606,63.7587,2323.8965585184,0
+XTL.US,D,20171208,000000,64.309,64.4703,64.3001,64.3001,3568.7334958311,0
+XTL.US,D,20171211,000000,64.5241,65.0505,64.5241,65.0505,17612.583947612,0
+XTL.US,D,20171212,000000,66.1364,66.1364,64.9102,65.0347,6266.3825488453,0
+XTL.US,D,20171213,000000,65.6517,66.0458,65.6517,65.8458,4650.8072500569,0
+XTL.US,D,20171214,000000,65.4437,65.5821,64.9281,64.9281,2403.2687280484,0
+XTL.US,D,20171215,000000,64.8057,65.396,64.8057,64.8804,7547.3890823996,0
+XTL.US,D,20171218,000000,65.6567,66.015,65.6368,65.6795,38371.922768238,0
+XTL.US,D,20171219,000000,65.7423,66.0817,65.374,65.5104,4578.4680575739,0
+XTL.US,D,20171220,000000,65.6079,65.6825,65.4656,65.4944,8912.7913405174,0
+XTL.US,D,20171221,000000,65.8438,65.8438,65.7065,65.7065,3392.909069657,0
+XTL.US,D,20171222,000000,65.367,65.4288,65.2874,65.2874,3656.1433534148,0
+XTL.US,D,20171226,000000,64.9958,65.3262,64.9092,64.9958,5246.6008770355,0
+XTL.US,D,20171227,000000,65.4058,65.4288,65.0675,65.0993,5183.3040836128,0
+XTL.US,D,20171228,000000,65.4038,65.4038,65.0415,65.1739,11811.382594874,0
+XTL.US,D,20171229,000000,64.8445,64.8843,64.5399,64.5399,11317.064779572,0
+XTL.US,D,20180102,000000,64.8614,65.364,64.8535,65.364,21458.617681295,0
+XTL.US,D,20180103,000000,65.2496,65.4855,65.1262,65.4138,6870.2138638776,0
+XTL.US,D,20180104,000000,65.4288,65.8816,65.4048,65.7891,777467.48063373,0
+XTL.US,D,20180105,000000,65.8568,65.9284,65.7065,65.9284,8579.2272862899,0
+XTL.US,D,20180108,000000,66.1185,66.7515,65.7353,66.5376,16874.121357681,0
+XTL.US,D,20180109,000000,66.7814,66.7814,65.8508,66.0817,57028.401451821,0
+XTL.US,D,20180110,000000,65.2098,65.4038,65.1361,65.2496,8387.3274840085,0
+XTL.US,D,20180111,000000,65.374,66.3564,65.374,66.1563,59280.963528863,0
+XTL.US,D,20180112,000000,66.3703,66.8411,66.3703,66.7814,33177.566863551,0
+XTL.US,D,20180116,000000,67.076,68.0186,65.7323,66.033,69169.329256895,0
+XTL.US,D,20180117,000000,66.3763,66.3843,66.1852,66.2489,10570.564501587,0
+XTL.US,D,20180118,000000,66.1673,66.1753,65.8607,65.8607,2395.2310399948,0
+XTL.US,D,20180119,000000,65.6577,66.1494,65.4218,66.023,8179.3523056197,0
+XTL.US,D,20180122,000000,66.1096,66.3743,65.5691,66.3743,53343.121479212,0
+XTL.US,D,20180123,000000,65.808,66.1653,65.808,66.0817,5087.8565379754,0
+XTL.US,D,20180124,000000,66.0906,66.0906,65.5811,65.6756,5117.9978681767,0
+XTL.US,D,20180125,000000,65.807,65.807,65.5402,65.6955,12162.026736215,0
+XTL.US,D,20180126,000000,66.0906,66.5236,66,66.4032,6817.9688915287,0
+XTL.US,D,20180129,000000,66.2787,66.3465,65.8438,66.015,57136.910240546,0
+XTL.US,D,20180130,000000,65.9692,66.2031,65.8468,66.1553,7799.5715450836,0
+XTL.US,D,20180131,000000,66.0767,66.222,66.0767,66.222,12850.253775811,0
+XTL.US,D,20180201,000000,66.0628,66.442,65.9095,66.231,35306.549486768,0
+XTL.US,D,20180202,000000,65.9592,66.4549,65.5402,65.5402,16556.632679561,0
+XTL.US,D,20180205,000000,64.8614,65.5402,63.2291,63.2481,67873.252058241,0
+XTL.US,D,20180206,000000,63.2481,65.0515,61.6954,64.9281,91013.755964767,0
+XTL.US,D,20180207,000000,65.2785,65.2785,64.2284,64.6056,4970.3053501905,0
+XTL.US,D,20180208,000000,64.0642,64.0642,63.1047,63.1047,2891.5582773091,0
+XTL.US,D,20180209,000000,63.472,63.472,61.6556,63.2938,11999.263553128,0
+XTL.US,D,20180212,000000,63.7676,64.1906,63.2381,63.8333,8959.008046826,0
+XTL.US,D,20180213,000000,63.8333,64.5021,63.8333,64.4195,4190.6496089841,0
+XTL.US,D,20180214,000000,63.9149,65.4378,63.9149,65.4038,7241.95693636,0
+XTL.US,D,20180215,000000,65.7423,66.8232,65.7423,66.7426,5021.5456115326,0
+XTL.US,D,20180216,000000,67.076,67.2322,66.7993,66.7993,4366.4740351582,0
+XTL.US,D,20180220,000000,65.9344,66.4808,65.9344,65.9344,10234.991025347,0
+XTL.US,D,20180221,000000,66.1016,66.1016,65.3552,65.3552,4318.2479068362,0
+XTL.US,D,20180222,000000,65.0615,65.1451,64.2234,64.2234,7444.9085597152,0
+XTL.US,D,20180223,000000,64.2304,65.4218,64.2304,65.4218,7616.7141418625,0
+XTL.US,D,20180226,000000,66.1862,66.4509,66.1862,66.3165,4204.715563078,0
+XTL.US,D,20180227,000000,66.5704,66.5704,66.01,66.01,1449.7979826814,0
+XTL.US,D,20180228,000000,65.6855,66.1185,65.1361,65.1999,48248.231964189,0
+XTL.US,D,20180301,000000,65.2596,65.6368,64.4463,64.9759,15155.060825201,0
+XTL.US,D,20180302,000000,65.0515,65.9394,64.9619,65.8289,27889.772835241,0
+XTL.US,D,20180305,000000,65.6179,66.8053,65.6179,66.7127,1556.2973493926,0
+XTL.US,D,20180306,000000,67.3945,67.8474,67.3945,67.8474,4149.456457709,0
+XTL.US,D,20180307,000000,68.0186,68.56,67.8752,68.4516,31836.277669595,0
+XTL.US,D,20180308,000000,68.5839,68.5839,68.352,68.352,820.84889248142,0
+XTL.US,D,20180309,000000,68.7083,69.2816,68.7083,69.2816,6049.3649713961,0
+XTL.US,D,20180312,000000,70.1704,70.5506,69.9993,70.1993,13492.264109098,0
+XTL.US,D,20180313,000000,70.7199,70.7199,69.5394,69.7086,8289.8705163577,0
+XTL.US,D,20180314,000000,69.8977,69.9365,69.5025,69.5483,14184.509992721,0
+XTL.US,D,20180315,000000,69.4149,69.4827,69.0666,69.0666,1190.5825429504,0
+XTL.US,D,20180316,000000,68.7721,69.1442,68.7721,69.0477,23811.650859008,0
+XTL.US,D,20180319,000000,67.6045,67.6045,67.292,67.5079,4759.3160387815,0
+XTL.US,D,20180320,000000,67.6513,68.0036,67.6513,67.9071,111341.06905251,0
+XTL.US,D,20180321,000000,67.7299,68.356,67.6483,67.9738,5171.2475515323,0
+XTL.US,D,20180322,000000,67.302,67.72,66.6928,66.6928,12959.767275542,0
+XTL.US,D,20180323,000000,66.4788,66.7486,65.9652,65.9652,6043.3367053559,0
+XTL.US,D,20180326,000000,65.8936,66.3813,65.5432,66.3047,23134.475640487,0
+XTL.US,D,20180327,000000,66.4788,66.6828,65.377,65.377,3332.6264092544,0
+XTL.US,D,20180328,000000,64.956,65.4298,64.4165,64.5021,5356.1143767668,0
+XTL.US,D,20180329,000000,65.1749,65.6795,65.0903,65.376,362722.77706417,0
+XTL.US,D,20180402,000000,65.3282,65.6497,63.7427,64.1,41415.19240756,0
+XTL.US,D,20180403,000000,65.591,65.591,64.116,64.4155,17193.619457814,0
+XTL.US,D,20180404,000000,63.2679,65.6298,63.2679,65.6019,9789.9040493745,0
+XTL.US,D,20180405,000000,65.9244,66.3127,65.7921,66.0866,13077.318463327,0
+XTL.US,D,20180406,000000,66.0777,66.0777,65.0127,65.2138,48659.158765934,0
+XTL.US,D,20180409,000000,65.7263,66.0379,65.4228,65.4228,8399.384016089,0
+XTL.US,D,20180410,000000,66.1414,67.5349,66.0528,67.2322,20756.324687606,0
+XTL.US,D,20180411,000000,66.7804,68.2585,66.7804,67.921,12475.496570309,0
+XTL.US,D,20180412,000000,68.3281,68.5352,68.0793,68.4196,87082.321795514,0
+XTL.US,D,20180413,000000,68.3808,68.4097,67.5497,67.7856,13456.094512856,0
+XTL.US,D,20180416,000000,66.4938,67.1855,66.4938,67.0919,19224.140402374,0
+XTL.US,D,20180417,000000,67.8146,68.4874,67.8146,68.3808,1946.1252199957,0
+XTL.US,D,20180418,000000,67.9986,68.4386,67.9071,68.3719,3506.4414134151,0
+XTL.US,D,20180419,000000,68.2883,68.3281,68.0395,68.0823,3100.5381667046,0
+XTL.US,D,20180420,000000,68.0534,68.2953,68.0534,68.2953,1005.7157177159,0
+XTL.US,D,20180423,000000,67.8594,68.1469,67.4204,67.501,55994.553825917,0
+XTL.US,D,20180424,000000,68.4456,68.4456,67.5,67.5,2052.6245867069,0
+XTL.US,D,20180425,000000,66.8969,67.5448,66.8969,67.1387,54950.659089947,0
+XTL.US,D,20180426,000000,67.4154,67.4154,66.8829,67.3676,6260.3542828051,0
+XTL.US,D,20180427,000000,67.5856,67.5856,67.0073,67.3846,365415.40256215,0
+XTL.US,D,20180430,000000,66.8351,66.8351,66.3335,66.3435,5066.7576068345,0
+XTL.US,D,20180501,000000,66.1892,66.1892,64.9659,65.7363,8323.0259795791,0
+XTL.US,D,20180502,000000,65.9145,66.7018,65.9145,66.5087,3069.3921254966,0
+XTL.US,D,20180503,000000,66.3435,66.3435,65.4776,66.3435,2841.3227269736,0
+XTL.US,D,20180504,000000,66.6272,67.1377,66.0866,66.8441,4374.5117232119,0
+XTL.US,D,20180507,000000,66.863,68.0136,66.863,67.5349,28709.617016716,0
+XTL.US,D,20180508,000000,67.2144,67.6145,67.2144,67.3875,5440.5101013304,0
+XTL.US,D,20180509,000000,66.9197,67.1676,66.6092,66.8581,5694.7019860278,0
+XTL.US,D,20180510,000000,66.864,67.3597,66.864,67.1098,81449.911891902,0
+XTL.US,D,20180511,000000,66.9117,67.3208,66.9117,66.9585,5636.4287476387,0
+XTL.US,D,20180514,000000,68.0703,68.0703,66.7605,66.7605,21211.458773645,0
+XTL.US,D,20180515,000000,66.1235,66.6838,66.1155,66.6282,4554.3549934128,0
+XTL.US,D,20180516,000000,66.9875,67.2422,66.666,67.0879,129209.85430683,0
+XTL.US,D,20180517,000000,67.284,67.3686,66.9297,67.0461,6142.8030950201,0
+XTL.US,D,20180518,000000,67.292,67.501,66.863,66.863,16815.848119292,0
+XTL.US,D,20180521,000000,67.5448,67.7767,67.5448,67.7767,57887.429362558,0
+XTL.US,D,20180522,000000,68.0623,68.2585,67.71,67.71,11632.544035679,0
+XTL.US,D,20180523,000000,67.4154,68.0992,66.9735,67.2622,5195.3606156933,0
+XTL.US,D,20180524,000000,66.8093,67.082,66.8093,66.9317,1421.6660744935,0
+XTL.US,D,20180525,000000,66.6928,67.282,66.6928,67.282,2881.511167242,0
+XTL.US,D,20180529,000000,66.7704,66.9267,66.7068,66.8113,1999.3749033513,0
+XTL.US,D,20180530,000000,66.3813,67.272,66.3813,67.072,20273.058693379,0
+XTL.US,D,20180531,000000,66.4569,67.1397,66.3713,67.1298,36075.153406901,0
+XTL.US,D,20180601,000000,67.2642,67.6095,67.2642,67.4154,14504.008092855,0
+XTL.US,D,20180604,000000,67.8314,68.1659,67.8314,68.1659,4442.8320716681,0
+XTL.US,D,20180605,000000,68.354,68.6595,68.1817,68.6257,4856.7730064323,0
+XTL.US,D,20180606,000000,69.4169,69.4169,68.347,68.8835,11808.368461853,0
+XTL.US,D,20180607,000000,68.3351,69.3224,68.3331,68.6396,3834.9819126091,0
+XTL.US,D,20180608,000000,68.4386,68.9353,68.3181,68.8557,3961.5754994544,0
+XTL.US,D,20180611,000000,68.6396,68.8178,68.5062,68.8178,5056.7104967675,0
+XTL.US,D,20180612,000000,69.3593,69.7384,69.3593,69.7384,11507.959870847,0
+XTL.US,D,20180613,000000,69.3781,69.8629,69.3781,69.6638,5034.6068546198,0
+XTL.US,D,20180614,000000,70.2331,70.4462,70.2331,70.3814,942.41892429324,0
+XTL.US,D,20180615,000000,69.9654,70.7457,69.9654,70.466,27158.343222357,0
+XTL.US,D,20180618,000000,69.9087,70.6093,69.821,70.6093,21761.035694315,0
+XTL.US,D,20180619,000000,69.6877,70.48,69.6877,70.48,2938.7796946244,0
+XTL.US,D,20180620,000000,70.3376,70.9298,70.3178,70.4989,5919.7572515307,0
+XTL.US,D,20180621,000000,69.8798,69.9983,69.2667,69.4061,5306.883537438,0
+XTL.US,D,20180622,000000,70.0311,70.0311,69.1264,69.1264,2333.9436685855,0
+XTL.US,D,20180625,000000,69.5832,69.5832,67.9897,68.1529,5847.4180590476,0
+XTL.US,D,20180626,000000,68.6486,69.1642,68.1709,69.0129,5934.8279166313,0
+XTL.US,D,20180627,000000,69.2288,69.2288,68.0753,68.0753,12426.26573098,0
+XTL.US,D,20180628,000000,68.36,68.6834,67.6274,68.5908,11609.435682524,0
+XTL.US,D,20180629,000000,68.5421,69.3463,68.5421,69.0029,7521.2665962251,0
+XTL.US,D,20180702,000000,68.4664,69.4509,68.4466,69.4509,27329.144093497,0
+XTL.US,D,20180703,000000,69.4409,69.8509,69.4409,69.8509,5693.6972750211,0
+XTL.US,D,20180705,000000,69.8987,70.2471,69.6798,70.2471,3707.383614757,0
+XTL.US,D,20180706,000000,70.9548,71.4822,70.9548,71.4165,2857.398103081,0
+XTL.US,D,20180709,000000,71.8366,71.8366,71.3837,71.5181,19487.374686132,0
+XTL.US,D,20180710,000000,71.7201,71.8266,71.6823,71.7699,1681.8862252312,0
+XTL.US,D,20180711,000000,70.9656,71.2633,70.9656,71.1578,2728.7950942222,0
+XTL.US,D,20180712,000000,71.4822,71.9709,71.2155,71.8336,60257.542627385,0
+XTL.US,D,20180713,000000,72.3532,72.3532,71.1677,71.4245,98133.138158308,0
+XTL.US,D,20180716,000000,71.6823,71.6823,70.6711,70.6711,24082.92283082,0
+XTL.US,D,20180717,000000,70.6711,71.2533,70.6711,71.1767,31502.713615368,0
+XTL.US,D,20180718,000000,70.9199,70.9199,70.2819,70.467,13778.60674601,0
+XTL.US,D,20180719,000000,70.5765,70.6014,70.1187,70.275,177211.93207438,0
+XTL.US,D,20180720,000000,69.7305,69.8599,69.4001,69.4001,7969.3677052174,0
+XTL.US,D,20180723,000000,68.9133,68.9671,68.3699,68.7859,16132.64463473,0
+XTL.US,D,20180724,000000,68.9044,68.9532,68.2525,68.3928,7468.0169128696,0
+XTL.US,D,20180725,000000,68.2654,68.552,67.939,68.4764,22915.448641024,0
+XTL.US,D,20180726,000000,68.6685,69.4419,68.6108,69.188,6809.931203475,0
+XTL.US,D,20180727,000000,69.2667,69.2667,67.8564,68.0833,78973.299260364,0
+XTL.US,D,20180730,000000,68.1051,68.351,67.5099,67.5399,34844.382423682,0
+XTL.US,D,20180731,000000,67.5379,68.2385,67.5379,68.1161,7573.511568574,0
+XTL.US,D,20180801,000000,67.7339,68.4416,67.7339,67.939,88717.991314436,0
+XTL.US,D,20180802,000000,68.2465,69.2478,68.2465,69.1742,8723.9056712561,0
+XTL.US,D,20180803,000000,69.6419,69.8509,69.0676,69.0766,9158.9455371612,0
+XTL.US,D,20180806,000000,68.9044,70.5377,68.9044,70.4999,41705.553888499,0
+XTL.US,D,20180807,000000,70.91,70.9976,70.3178,70.6313,152901.94455604,0
+XTL.US,D,20180808,000000,70.6223,70.6223,69.632,69.632,5132.0638222706,0
+XTL.US,D,20180809,000000,70.7079,71.0772,70.6303,70.8343,29864.029963424,0
+XTL.US,D,20180810,000000,70.3854,70.8253,70.27,70.5576,7089.2408633402,0
+XTL.US,D,20180813,000000,70.5576,70.8323,70.3476,70.7119,85498.89724894,0
+XTL.US,D,20180814,000000,71.1399,71.4962,71.0035,71.4076,6873.2279968977,0
+XTL.US,D,20180815,000000,70.9656,70.9816,69.9325,70.2381,13697.225154466,0
+XTL.US,D,20180816,000000,71.9511,71.9511,71.0224,71.2065,39977.450956959,0
+XTL.US,D,20180817,000000,70.9518,71.7679,70.8632,71.5678,41663.356026218,0
+XTL.US,D,20180820,000000,71.5868,72.1192,71.543,72.0127,35278.41757858,0
+XTL.US,D,20180821,000000,71.7301,72.82,71.7301,72.595,8017.5938335395,0
+XTL.US,D,20180822,000000,72.2556,72.4069,71.9709,72.1919,13350.599857152,0
+XTL.US,D,20180823,000000,72.0366,72.7712,72.0366,72.5213,4861.7965614659,0
+XTL.US,D,20180824,000000,72.9911,73.2399,72.9046,73.1425,15082.721632718,0
+XTL.US,D,20180827,000000,73.2589,73.5724,73.1425,73.2887,126407.71530912,0
+XTL.US,D,20180828,000000,73.7635,73.7635,73.3644,73.4878,155239.90706865,0
+XTL.US,D,20180829,000000,73.6202,73.7446,73.5436,73.6301,9411.1279998452,0
+XTL.US,D,20180830,000000,73.4968,73.8859,73.3544,73.3544,6355.8018284425,0
+XTL.US,D,20180831,000000,73.4182,73.5296,73.3962,73.5296,16997.700811507,0
+XTL.US,D,20180904,000000,73.3734,73.3734,72.4666,72.7124,32753.57881872,0
+XTL.US,D,20180905,000000,73.01,73.01,71.6813,72.0675,25569.895120749,0
+XTL.US,D,20180906,000000,72.38,72.38,71.544,71.7112,11978.164621987,0
+XTL.US,D,20180907,000000,71.9799,72.6279,71.7958,71.8555,14241.778520104,0
+XTL.US,D,20180910,000000,72.5233,72.5233,71.7201,72.2745,29282.30229054,0
+XTL.US,D,20180911,000000,72.7911,72.7911,71.7729,72.2268,8031.6597876334,0
+XTL.US,D,20180912,000000,72.4178,72.9633,72.2944,72.8388,10594.677565749,0
+XTL.US,D,20180913,000000,72.7423,73.3335,72.7423,72.9494,90092.435971615,0
+XTL.US,D,20180914,000000,73.231,73.2688,72.7612,73.02,8054.7681407877,0
+XTL.US,D,20180917,000000,72.6368,72.9344,72.6049,72.7413,5501.7974727396,0
+XTL.US,D,20180918,000000,72.5233,73.0827,72.5233,73.018,25962.737124373,0
+XTL.US,D,20180919,000000,73.3734,73.3734,72.3143,72.3979,8200.4512367606,0
+XTL.US,D,20180920,000000,72.9732,73.2489,72.5681,73.2489,10699.167510446,0
+XTL.US,D,20180921,000000,73.7535,73.7535,72.811,72.8388,66962.983886162,0
+XTL.US,D,20180924,000000,73.7853,73.7853,72.599,72.9812,30166.447976445,0
+XTL.US,D,20180925,000000,73.0578,73.5256,72.9046,73.3932,9538.7262976972,0
+XTL.US,D,20180926,000000,73.662,73.662,72.7224,72.7224,19928.442818078,0
+XTL.US,D,20180927,000000,72.389,72.8866,71.527,72.6776,5327.9824685789,0
+XTL.US,D,20180928,000000,72.9633,73.0668,72.3512,72.9911,525925.01886099,0
+XTL.US,D,20181001,000000,73.2499,73.2499,71.6316,71.8137,26907.165470679,0
+XTL.US,D,20181002,000000,71.3927,72.2775,71.3927,72.0247,81184.668186131,0
+XTL.US,D,20181003,000000,71.9481,72.8916,71.9481,72.4945,44318.80721695,0
+XTL.US,D,20181004,000000,72.5133,72.5133,71.7211,71.961,21239.590681833,0
+XTL.US,D,20181005,000000,71.8883,71.8883,70.0231,70.7407,15681.529392718,0
+XTL.US,D,20181008,000000,70.3684,70.5208,69.1642,69.9017,32572.730837513,0
+XTL.US,D,20181009,000000,69.2936,70.3198,69.2936,69.5543,39740.339159376,0
+XTL.US,D,20181010,000000,69.5444,69.5444,67.2064,67.2064,133862.6709789,0
+XTL.US,D,20181011,000000,67.0929,67.298,65.8378,65.8946,72776.241770982,0
+XTL.US,D,20181012,000000,66.9009,67.3139,65.9662,66.663,26325.437797795,0
+XTL.US,D,20181015,000000,66.634,67.6752,66.4569,67.2084,5779.0977105914,0
+XTL.US,D,20181016,000000,67.4871,69.1144,67.2164,69.1144,20698.051449216,0
+XTL.US,D,20181017,000000,69.0388,69.4499,68.4624,69.4101,15707.651878891,0
+XTL.US,D,20181018,000000,68.9402,69.4567,68.2415,68.4038,26136.552128533,0
+XTL.US,D,20181019,000000,68.4226,69.4299,68.1181,68.1937,9208.1763764899,0
+XTL.US,D,20181022,000000,68.5869,69.0448,68.2167,68.4296,4089.1737973065,0
+XTL.US,D,20181023,000000,67.5309,68.4724,66.4719,68.0026,4645.7836950234,0
+XTL.US,D,20181024,000000,68.1847,68.1847,65.5591,65.5691,21610.329043308,0
+XTL.US,D,20181025,000000,66.2211,67.084,66.2211,66.8421,25532.720813501,0
+XTL.US,D,20181026,000000,65.8757,66.1494,64.3837,65.1481,9582.9335819924,0
+XTL.US,D,20181029,000000,66.3275,66.7296,63.6402,64.4405,75847.643318491,0
+XTL.US,D,20181030,000000,64.1628,65.8856,64.1628,65.8856,10085.289085347,0
+XTL.US,D,20181031,000000,67.1586,67.7448,66.8719,67.1407,23365.55917203,0
+XTL.US,D,20181101,000000,67.8822,68.4526,67.6483,68.3102,5932.8184946179,0
+XTL.US,D,20181102,000000,68.7223,69.622,68.7223,69.4199,5238.5631889818,0
+XTL.US,D,20181105,000000,69.6877,69.6877,68.99,69.2936,4883.9002036135,0
+XTL.US,D,20181106,000000,69.4499,69.7266,69.2279,69.5643,10881.020202661,0
+XTL.US,D,20181107,000000,70.1465,70.2232,69.0945,70.0421,13417.915494602,0
+XTL.US,D,20181108,000000,69.6021,69.8509,69.4159,69.7832,56435.621957863,0
+XTL.US,D,20181109,000000,70.6153,70.6153,68.6854,69.3712,7086.2267303201,0
+XTL.US,D,20181112,000000,69.1144,69.1144,67.1059,67.1278,10219.920360246,0
+XTL.US,D,20181113,000000,67.3905,67.707,66.6719,66.7197,10722.2758636,0
+XTL.US,D,20181114,000000,67.087,67.5567,66.228,66.2777,9938.6012783675,0
+XTL.US,D,20181115,000000,67.8294,67.8294,66.4151,67.4572,36885.955189315,0
+XTL.US,D,20181116,000000,66.9297,67.9449,66.8421,67.7369,7767.4207928689,0
+XTL.US,D,20181119,000000,67.8672,67.8672,66.2211,66.3077,59795.375564299,0
+XTL.US,D,20181120,000000,65.0833,65.9026,64.4493,64.8714,5235.5490559617,0
+XTL.US,D,20181121,000000,65.2646,66.2409,65.1859,65.8657,7825.694031258,0
+XTL.US,D,20181123,000000,66.23,66.2659,65.9145,66.011,4812.5657221371,0
+XTL.US,D,20181126,000000,66.5445,66.8571,66.5445,66.7784,6690.3705936766,0
+XTL.US,D,20181127,000000,66.6142,67.0959,66.5544,66.5544,36761.371024483,0
+XTL.US,D,20181128,000000,66.5356,68.0225,66.5356,67.9927,18405.300931906,0
+XTL.US,D,20181129,000000,67.5309,67.933,67.2064,67.5309,95965.976516837,0
+XTL.US,D,20181130,000000,69.2179,69.2179,67.3089,67.717,32557.660172412,0
+XTL.US,D,20181203,000000,70.5019,70.5019,68.0325,68.5382,7839.759985352,0
+XTL.US,D,20181204,000000,68.1241,68.1241,65.9832,66.0797,5639.4428806588,0
+XTL.US,D,20181206,000000,65.2745,66.3942,64.6206,66.3942,7029.9629139443,0
+XTL.US,D,20181207,000000,66.1116,66.1762,64.527,64.7012,7992.4760583718,0
+XTL.US,D,20181210,000000,64.3737,64.946,63.6452,64.8714,8958.0033358193,0
+XTL.US,D,20181211,000000,65.1769,65.6965,64.5927,64.9003,11013.642055546,0
+XTL.US,D,20181212,000000,64.9192,66.23,64.9192,65.6865,36939.204872671,0
+XTL.US,D,20181213,000000,65.8856,65.8856,64.5459,64.6614,29522.428221143,0
+XTL.US,D,20181214,000000,63.8463,64.5001,63.472,63.5218,8904.7536524637,0
+XTL.US,D,20181217,000000,63.1087,63.4471,61.6714,61.778,21829.356042771,0
+XTL.US,D,20181218,000000,62.208,62.4777,61.136,61.4734,11164.348706553,0
+XTL.US,D,20181219,000000,61.4734,62.191,60.5925,60.8294,6145.8172280402,0
+XTL.US,D,20181220,000000,60.4761,60.8394,59.2718,59.5186,11214.584256888,0
+XTL.US,D,20181221,000000,60.0262,60.0262,57.4125,57.6514,26068.231780078,0
+XTL.US,D,20181224,000000,57.2493,57.2493,56.3545,56.3933,37760.053765152,0
+XTL.US,D,20181226,000000,56.5078,59.1006,56.3943,59.0826,14132.265020372,0
+XTL.US,D,20181227,000000,58.5054,59.3803,57.4394,59.3803,35862.154673478,0
+XTL.US,D,20181228,000000,59.3424,60.8473,59.1504,59.8322,37724.888879918,0
+XTL.US,D,20181231,000000,59.861,60.5249,59.639,60.273,105977.9216987,0
+XTL.US,D,20190102,000000,59.2758,61.3091,59.217,60.923,140558.06512761,0
+XTL.US,D,20190103,000000,59.86,60.918,59.7366,59.8122,8340.1060666931,0
+XTL.US,D,20190104,000000,61.1758,62.1751,61.1002,62.1751,5462.613743478,0
+XTL.US,D,20190107,000000,62.185,63.6262,62.1333,63.1355,9116.7476748794,0
+XTL.US,D,20190108,000000,63.2311,64.3031,63.2311,64.2603,14642.65821178,0
+XTL.US,D,20190109,000000,64.6594,64.6594,64.0104,64.1916,19579.808098749,0
+XTL.US,D,20190110,000000,63.7417,64.6534,63.684,64.6236,81236.91315848,0
+XTL.US,D,20190111,000000,64.5668,65.1989,64.5668,65.1143,12412.199776885,0
+XTL.US,D,20190114,000000,64.5081,64.738,64.2702,64.2702,5026.5691665662,0
+XTL.US,D,20190115,000000,64.1628,64.9699,64.1538,64.7778,12880.395106012,0
+XTL.US,D,20190116,000000,64.6733,65.0765,64.5181,64.5758,22747.661902903,0
+XTL.US,D,20190117,000000,64.1816,64.7678,64.1338,64.749,6716.4930798511,0
+XTL.US,D,20190118,000000,65.7403,65.7403,65.0465,65.2387,171921.12391305,0
+XTL.US,D,20190122,000000,65.0277,65.0277,63.5676,63.7985,27723.995519134,0
+XTL.US,D,20190123,000000,64.4036,64.5081,63.5974,64.1438,24794.25822357,0
+XTL.US,D,20190124,000000,64.1338,64.6594,64.1338,64.6594,2747.8846033497,0
+XTL.US,D,20190125,000000,65.4586,65.5641,65.1799,65.1799,12704.570679838,0
+XTL.US,D,20190128,000000,64.8067,65.1173,64.528,64.7678,46290.050212113,0
+XTL.US,D,20190129,000000,64.759,64.759,64.1816,64.1816,6429.1457319322,0
+XTL.US,D,20190130,000000,63.8831,64.5569,63.4412,64.5379,12233.361217692,0
+XTL.US,D,20190131,000000,64.7778,65.7303,64.7778,65.7303,12902.498748159,0
+XTL.US,D,20190201,000000,65.7961,66.3683,65.7961,66.1693,9786.8899163544,0
+XTL.US,D,20190204,000000,66.3833,66.3833,65.9404,66.1802,3250.2401067043,0
+XTL.US,D,20190205,000000,66.1703,66.3295,65.7731,65.8149,15786.019337415,0
+XTL.US,D,20190206,000000,66.0658,66.2091,66.0558,66.1046,2748.8893143564,0
+XTL.US,D,20190207,000000,64.74,65.1301,64.74,65.1301,1853.6918073785,0
+XTL.US,D,20190208,000000,65.0465,66.0458,65.0465,66.0458,2372.1226868404,0
+XTL.US,D,20190211,000000,66.1036,66.7665,66.1036,66.7665,17406.618191237,0
+XTL.US,D,20190212,000000,67.295,67.295,66.8441,67.1964,5195.3606156933,0
+XTL.US,D,20190213,000000,67.3328,67.5915,67.1766,67.5915,17059.992893922,0
+XTL.US,D,20190214,000000,67.4483,68.0245,67.4483,67.7379,4824.6222542176,0
+XTL.US,D,20190215,000000,68.0823,69.2607,68.0823,69.2607,11266.829229237,0
+XTL.US,D,20190219,000000,69.3543,70.1565,69.3403,69.9843,3272.3437488519,0
+XTL.US,D,20190220,000000,70.0789,70.4929,70.0411,70.3396,9105.6958538056,0
+XTL.US,D,20190221,000000,70.2122,70.2122,69.4469,69.5593,1953.1581970427,0
+XTL.US,D,20190222,000000,69.839,70.463,69.839,70.463,8476.7467636056,0
+XTL.US,D,20190225,000000,71.0016,71.0016,70.1883,70.1883,2640.3805256318,0
+XTL.US,D,20190226,000000,70.0023,70.0023,69.6081,69.618,6267.387259852,0
+XTL.US,D,20190227,000000,70.0908,70.2122,69.845,70.1316,14013.70912158,0
+XTL.US,D,20190228,000000,69.6489,69.7932,69.3781,69.3781,12158.007892188,0
+XTL.US,D,20190301,000000,69.4847,69.615,69.1542,69.5892,23446.940763573,0
+XTL.US,D,20190304,000000,69.9445,69.9445,68.5152,69.205,10008.931048837,0
+XTL.US,D,20190305,000000,69.3195,69.3195,68.4018,68.4018,1241.8228042926,0
+XTL.US,D,20190306,000000,67.908,67.908,67.2263,67.4433,5058.7199187809,0
+XTL.US,D,20190307,000000,67.1298,67.4244,66.9197,66.9337,3752.5956100589,0
+XTL.US,D,20190308,000000,66.1484,66.7058,66.1484,66.7058,2903.6148093896,0
+XTL.US,D,20190311,000000,66.9487,68.1021,66.9487,68.1021,3578.7806058982,0
+XTL.US,D,20190312,000000,68.1509,68.3679,67.918,68.0046,2919.690185497,0
+XTL.US,D,20190313,000000,68.7451,68.7641,68.4196,68.4664,58130.569426182,0
+XTL.US,D,20190314,000000,68.5421,68.5421,67.9469,68.0922,74167.766515274,0
+XTL.US,D,20190315,000000,68.7043,68.7829,68.575,68.575,2699.6584750276,0
+XTL.US,D,20190318,000000,68.6008,68.8487,68.2525,68.6983,5667.5747888467,0
+XTL.US,D,20190319,000000,68.6108,68.6108,68.0504,68.0504,2058.6528527472,0
+XTL.US,D,20190320,000000,67.8842,68.2923,67.5797,67.5797,12289.625034067,0
+XTL.US,D,20190321,000000,68.5042,68.9343,68.5042,68.8665,2515.7963607999,0
+XTL.US,D,20190322,000000,68.0813,68.0813,67.1736,67.1736,28973.85601148,0
+XTL.US,D,20190325,000000,67.1377,67.4552,66.668,67.2253,2426.3770812027,0
+XTL.US,D,20190326,000000,67.8862,67.932,67.6961,67.932,1787.3808809357,0
+XTL.US,D,20190327,000000,67.9738,67.9738,67.1626,67.5497,5316.9306475051,0
+XTL.US,D,20190328,000000,68.0435,68.1689,67.5797,67.7658,20323.294243714,0
+XTL.US,D,20190329,000000,68.1789,68.1789,67.7966,68.0614,3030.208396235,0
+XTL.US,D,20190401,000000,68.8109,69.1462,68.773,69.1462,13600.772897823,0
+XTL.US,D,20190402,000000,69.2159,69.3991,69.2159,69.2388,2605.215640397,0
+XTL.US,D,20190403,000000,69.7364,70.2302,69.6887,69.8937,7937.2169530028,0
+XTL.US,D,20190404,000000,70.1784,70.3914,69.9196,70.26,26867.981741417,0
+XTL.US,D,20190405,000000,70.5058,70.7617,70.5058,70.5984,2177.2087515389,0
+XTL.US,D,20190408,000000,70.8054,70.8054,70.0251,70.5935,2241.5102559682,0
+XTL.US,D,20190409,000000,70.1306,70.5347,70.1306,70.1883,2532.8764479139,0
+XTL.US,D,20190410,000000,70.4959,71.3927,70.486,71.3539,34318.918567173,0
+XTL.US,D,20190411,000000,71.1896,71.3081,71.0433,71.3081,1703.9898673788,0
+XTL.US,D,20190412,000000,71.4116,71.8615,71.4116,71.8615,1227.7568501987,0
+XTL.US,D,20190415,000000,72.1899,72.1899,71.4215,71.537,7175.6460099172,0
+XTL.US,D,20190416,000000,71.737,72.0077,71.6425,71.9939,4416.7095854937,0
+XTL.US,D,20190417,000000,72.1023,72.1023,70.9488,71.2753,20978.365820088,0
+XTL.US,D,20190418,000000,71.4584,71.4584,70.8054,71.324,1740.1594636204,0
+XTL.US,D,20190422,000000,71.1697,71.6674,71.1419,71.6674,3504.4319914017,0
+XTL.US,D,20190423,000000,71.7271,71.9679,71.4852,71.9679,5762.0176234773,0
+XTL.US,D,20190424,000000,72.0177,72.17,71.4165,71.6803,9052.44617045,0
+XTL.US,D,20190425,000000,71.1996,71.1996,70.2073,70.2461,2973.9445798593,0
+XTL.US,D,20190426,000000,70.0729,70.3237,70.0151,70.2849,5621.358082538,0
+XTL.US,D,20190429,000000,70.3526,70.8084,70.3526,70.5745,2401.259306035,0
+XTL.US,D,20190430,000000,70.4392,70.4571,70.0441,70.4571,1637.678940936,0
+XTL.US,D,20190501,000000,70.3436,70.5208,69.7982,69.7982,13561.589168561,0
+XTL.US,D,20190502,000000,70.0729,70.0729,69.0676,69.5095,2209.3595037536,0
+XTL.US,D,20190503,000000,69.822,70.5925,69.822,70.5925,8318.0024245455,0
+XTL.US,D,20190506,000000,69.3214,70.0131,69.1314,69.846,2207.3500817401,0
+XTL.US,D,20190507,000000,70.1227,70.1227,68.2107,68.7362,4391.591810326,0
+XTL.US,D,20190508,000000,69.1771,69.2717,68.9163,68.9163,5647.4805687125,0
+XTL.US,D,20190509,000000,68.1111,68.1111,66.9357,67.6961,9341.8029403822,0
+XTL.US,D,20190510,000000,67.3109,67.6294,66.3883,67.6294,39486.147274679,0
+XTL.US,D,20190513,000000,66.4918,66.4918,65.2436,65.372,1350.3315930172,0
+XTL.US,D,20190514,000000,65.6845,66.4071,65.6845,66.1583,19746.590125862,0
+XTL.US,D,20190515,000000,65.7711,66.4818,65.7035,66.4539,52391.660155859,0
+XTL.US,D,20190516,000000,66.6172,67.0541,66.3395,66.3395,9127.7994959532,0
+XTL.US,D,20190517,000000,65.9941,66.5386,65.5382,65.5382,24585.278334174,0
+XTL.US,D,20190520,000000,65.8378,65.9244,65.4078,65.4078,3157.806694087,0
+XTL.US,D,20190521,000000,65.9244,66.4121,65.9244,66.2797,3805.8452934145,0
+XTL.US,D,20190522,000000,66.4071,66.4071,65.6537,65.6815,1506.0617990571,0
+XTL.US,D,20190523,000000,64.952,64.952,64.2115,64.3558,3265.3107718049,0
+XTL.US,D,20190524,000000,64.9331,65.1351,64.8336,65.0873,4133.3810816017,0
+XTL.US,D,20190528,000000,64.947,64.947,64.2881,64.2881,881.13155288398,0
+XTL.US,D,20190529,000000,64.097,64.2404,63.8781,64.0383,4153.4753017359,0
+XTL.US,D,20190530,000000,64.4603,64.4603,64.0712,64.3937,6367.858360523,0
+XTL.US,D,20190531,000000,63.5656,63.5656,62.7992,62.8002,3824.934802542,0
+XTL.US,D,20190603,000000,62.7195,63.1365,62.6707,62.835,18885.552793113,0
+XTL.US,D,20190604,000000,63.6631,64.2603,63.478,64.2603,101341.18040273,0
+XTL.US,D,20190605,000000,64.5579,64.6246,63.9905,64.5479,226948.1410395,0
+XTL.US,D,20190606,000000,64.9231,65.3282,64.74,65.1441,222944.36767777,0
+XTL.US,D,20190607,000000,65.173,65.6059,65.173,65.4895,1292.058354628,0
+XTL.US,D,20190610,000000,65.8856,66.2519,65.6387,65.6387,2296.7693613373,0
+XTL.US,D,20190611,000000,66.1643,66.1643,65.4178,65.5422,9116.7476748794,0
+XTL.US,D,20190612,000000,65.6537,65.6537,65.2018,65.2277,1701.9804453654,0
+XTL.US,D,20190613,000000,65.596,65.7035,65.3482,65.596,3692.3129496563,0
+XTL.US,D,20190614,000000,65.4526,65.4526,64.75,64.9202,2853.3792590542,0
+XTL.US,D,20190617,000000,65.163,65.2795,64.9799,64.9799,3019.1565751612,0
+XTL.US,D,20190618,000000,65.6059,66.5674,65.6059,66.2688,7321.32910589,0
+XTL.US,D,20190619,000000,66.4171,66.4171,65.9902,66.3355,8270.7810072302,0
+XTL.US,D,20190620,000000,67.2134,67.2134,66.3007,66.6152,99932.575571324,0
+XTL.US,D,20190621,000000,66.3972,66.3972,65.6159,65.6945,16498.359441172,0
+XTL.US,D,20190624,000000,65.8866,65.8866,65.2297,65.2297,7329.3667939437,0
+XTL.US,D,20190625,000000,65.0765,65.2496,64.1866,64.2065,8407.4217041427,0
+XTL.US,D,20190626,000000,64.6116,64.758,63.9935,63.9935,13380.741187353,0
+XTL.US,D,20190627,000000,64.2752,64.8047,64.2752,64.8047,4655.8308050905,0
+XTL.US,D,20190628,000000,65.0277,65.4068,65.0277,65.3472,3533.5686105963,0
+XTL.US,D,20190701,000000,66.6102,66.6102,66.017,66.0916,3803.8358714011,0
+XTL.US,D,20190702,000000,66.002,66.3992,66.002,66.3245,3947.5095453605,0
+XTL.US,D,20190703,000000,66.5136,66.8989,66.5136,66.8989,1133.314015568,0
+XTL.US,D,20190705,000000,66.7635,67.1516,66.7635,67.1318,4154.4800127426,0
+XTL.US,D,20190708,000000,66.8411,66.8411,66.2439,66.2599,8081.8953379689,0
+XTL.US,D,20190709,000000,66.7655,67.4701,66.7655,67.4701,5479.693830592,0
+XTL.US,D,20190710,000000,67.4801,67.9768,67.4801,67.7319,7397.6871423999,0
+XTL.US,D,20190711,000000,67.8742,67.8742,67.4463,67.6981,4601.5764107282,0
+XTL.US,D,20190712,000000,68.1569,68.356,68.1569,68.3002,2885.5300112688,0
+XTL.US,D,20190715,000000,68.4844,68.4844,67.9758,68.1539,5929.8043615978,0
+XTL.US,D,20190716,000000,68.0783,68.3779,68.0783,68.3719,1725.0887985197,0
+XTL.US,D,20190717,000000,68.3759,68.4147,68.2993,68.2993,1979.2806832171,0
+XTL.US,D,20190718,000000,68.1619,68.2903,67.4671,67.9967,1912.9697567743,0
+XTL.US,D,20190719,000000,68.1031,68.1469,67.722,67.722,1497.0193999967,0
+XTL.US,D,20190722,000000,68.0206,68.0206,67.4084,67.4283,2152.0909763711,0
+XTL.US,D,20190723,000000,67.722,68.1729,67.4114,68.1729,1914.9791787878,0
+XTL.US,D,20190724,000000,68.2117,69.0467,68.2117,69.0318,1683.8956472446,0
+XTL.US,D,20190725,000000,70.269,70.269,68.7093,68.7093,10037.062957025,0
+XTL.US,D,20190726,000000,69.2418,69.9325,69.2418,69.8917,1233.7851162389,0
+XTL.US,D,20190729,000000,69.9315,69.9315,69.4299,69.7454,2217.3971918072,0
+XTL.US,D,20190730,000000,69.8151,69.8151,69.3125,69.3851,3339.6593863014,0
+XTL.US,D,20190731,000000,69.6031,69.8549,68.4246,68.6954,7256.0228904539,0
+XTL.US,D,20190801,000000,68.9462,69.2955,67.6433,67.6583,3020.1612861679,0
+XTL.US,D,20190802,000000,67.5657,67.5657,65.2596,65.6965,4353.412792071,0
+XTL.US,D,20190805,000000,64.3519,64.3519,63.3964,64.0045,106728.44082071,0
+XTL.US,D,20190806,000000,64.5549,64.8435,64.1308,64.8435,33214.7411708,0
+XTL.US,D,20190807,000000,64.0334,64.4663,63.5496,64.323,8440.5771673641,0
+XTL.US,D,20190808,000000,64.738,65.5183,64.738,65.4576,3609.9266471062,0
+XTL.US,D,20190809,000000,64.8136,64.8136,64.3618,64.4753,4809.551589117,0
+XTL.US,D,20190812,000000,64.2463,64.2463,63.9259,63.9437,3168.8585151608,0
+XTL.US,D,20190813,000000,65.1143,65.1143,64.9361,64.9361,2766.9741124772,0
+XTL.US,D,20190814,000000,64.0433,64.0433,63.0957,63.2151,6043.3367053559,0
+XTL.US,D,20190815,000000,62.7494,62.7494,62.207,62.3682,2129.9873342235,0
+XTL.US,D,20190816,000000,62.6717,63.452,62.6717,63.4322,1180.5354328833,0
+XTL.US,D,20190819,000000,64.5449,64.6714,64.1408,64.4195,6684.3423276364,0
+XTL.US,D,20190820,000000,64.0522,64.2881,63.7686,63.7686,3514.4791014688,0
+XTL.US,D,20190821,000000,64.3329,64.4763,64.2662,64.4065,6275.4249479057,0
+XTL.US,D,20190822,000000,64.6216,64.6216,64.5609,64.5609,890.17395194436,0
+XTL.US,D,20190823,000000,63.2113,63.2113,62.6141,62.6141,10185.760186018,0
+XTL.US,D,20190826,000000,62.7862,63.3675,62.7862,63.3555,1578.4009915402,0
+XTL.US,D,20190827,000000,63.3585,63.3585,62.5075,62.6807,2686.5972319404,0
+XTL.US,D,20190828,000000,62.3931,63.3486,62.3931,63.3486,6897.3410610587,0
+XTL.US,D,20190829,000000,64.0214,64.6514,64.0214,64.5549,2199.3123936865,0
+XTL.US,D,20190830,000000,64.728,64.733,64.3618,64.5559,7877.9390036069,0
+XTL.US,D,20190903,000000,64.101,64.101,63.6372,63.8801,2865.4357911347,0
+XTL.US,D,20190904,000000,64.4563,64.5449,64.2792,64.3618,9516.6226555496,0
+XTL.US,D,20190905,000000,65.4596,65.4596,65.3472,65.372,2748.8893143564,0
+XTL.US,D,20190906,000000,65.387,65.7433,65.387,65.5591,4735.2029746205,0
+XTL.US,D,20190909,000000,65.7045,65.7045,65.4088,65.5601,762.57565409229,0
+XTL.US,D,20190910,000000,65.5382,66.4529,65.5382,66.4529,1905.9367797274,0
+XTL.US,D,20190911,000000,66.8142,68.0365,66.4659,68.0365,20201.724211902,0
+XTL.US,D,20190912,000000,68.4246,68.4246,67.7956,68.1101,1487.9770009363,0
+XTL.US,D,20190913,000000,67.8274,67.931,67.298,67.298,1775.3243488552,0
+XTL.US,D,20190916,000000,67.1884,67.4503,66.7466,67.4443,5000.4466803917,0
+XTL.US,D,20190917,000000,67.4313,67.4313,66.5514,66.7396,2728.7950942222,0
+XTL.US,D,20190918,000000,66.5505,66.5505,65.9354,66.3315,6946.5719003875,0
+XTL.US,D,20190919,000000,66.7038,66.7038,65.9902,66.0986,1946.1252199957,0
+XTL.US,D,20190920,000000,66.5326,66.5804,65.9254,66.1265,2580.0978652292,0
+XTL.US,D,20190923,000000,65.9354,66.3335,65.7523,66.1265,4995.4231253582,0
+XTL.US,D,20190924,000000,66.2917,66.2917,64.9281,65.0545,5623.3675045514,0
+XTL.US,D,20190925,000000,64.8694,66.021,64.8694,65.9752,13959.454727217,0
+XTL.US,D,20190926,000000,65.4048,65.4048,65.0357,65.2377,2791.0871766382,0
+XTL.US,D,20190927,000000,64.9182,64.9182,64.4723,64.736,3204.0234003957,0
+XTL.US,D,20190930,000000,64.9381,65.169,64.745,64.9341,3984.6838526087,0
+XTL.US,D,20191001,000000,64.2224,64.2224,63.2759,63.3297,2745.8751813363,0
+XTL.US,D,20191002,000000,62.2558,62.6717,62.0079,62.3821,3722.4542798576,0
+XTL.US,D,20191003,000000,61.3689,62.4617,61.3291,62.3174,2878.4970342219,0
+XTL.US,D,20191004,000000,62.5971,63.04,62.4438,63.04,4373.5070122052,0
+XTL.US,D,20191007,000000,62.6747,63.3904,62.6747,63.2361,5790.1495316652,0
+XTL.US,D,20191008,000000,62.1412,62.5771,62.1412,62.2568,1331.2420838897,0
+XTL.US,D,20191009,000000,62.7613,62.8151,62.6658,62.6727,55142.558892228,0
+XTL.US,D,20191010,000000,61.1947,62.7135,61.1947,62.6409,14601.465060505,0
+XTL.US,D,20191011,000000,63.2659,64.115,63.2659,63.6919,5313.916514485,0
+XTL.US,D,20191014,000000,63.2361,63.3993,63.2361,63.2609,1958.1817520762,0
+XTL.US,D,20191015,000000,63.7636,64.3608,63.7636,64.0423,4564.4021034799,0
+XTL.US,D,20191016,000000,64.098,64.2224,63.9607,64.0492,6932.5059462935,0
+XTL.US,D,20191017,000000,64.5121,64.7928,64.5121,64.7928,1950.1440640226,0
+XTL.US,D,20191018,000000,64.6285,64.8754,64.6186,64.7918,1975.2618391903,0
+XTL.US,D,20191021,000000,66.6311,66.6311,65.4148,65.4596,7320.3243948833,0
+XTL.US,D,20191022,000000,65.6637,65.8558,65.4048,65.4048,5796.1777977054,0
+XTL.US,D,20191023,000000,65.4785,65.5562,65.3054,65.4994,2310.8353154312,0
+XTL.US,D,20191024,000000,65.8179,65.8179,64.6186,64.744,23444.93134156,0
+XTL.US,D,20191025,000000,65.3552,65.5373,65.2954,65.3123,3327.6028542209,0
+XTL.US,D,20191028,000000,65.585,66.1753,65.585,65.6835,2082.7659169082,0
+XTL.US,D,20191029,000000,65.5661,65.5661,65.2576,65.5004,3796.8028943541,0
+XTL.US,D,20191030,000000,65.7323,65.7323,65.2038,65.4407,2892.5629883158,0
+XTL.US,D,20191031,000000,64.9779,65.4776,64.9779,65.4776,903.23519503158,0
+XTL.US,D,20191101,000000,65.0843,65.1123,64.5877,65.0635,2894.5724103292,0
+XTL.US,D,20191104,000000,65.4785,65.8498,65.395,65.4238,3160.8208271072,0
+XTL.US,D,20191105,000000,66.021,66.0807,65.8408,65.8408,2591.1496863031,0
+XTL.US,D,20191106,000000,65.2178,65.2178,64.4921,64.751,3978.6555865685,0
+XTL.US,D,20191107,000000,65.5641,65.799,65.5084,65.589,61825.896508858,0
+XTL.US,D,20191108,000000,66.012,66.8331,66.012,66.7963,8305.945892465,0
+XTL.US,D,20191111,000000,66.4191,67.0093,66.4191,66.7476,3319.5651661672,0
+XTL.US,D,20191112,000000,66.8531,66.9019,66.6202,66.7963,2182.2323065724,0
+XTL.US,D,20191113,000000,66.6012,66.7665,66.6012,66.7376,1779.343192882,0
+XTL.US,D,20191114,000000,66.5047,66.5047,66.2001,66.2917,5053.6963637473,0
+XTL.US,D,20191115,000000,66.5246,66.8729,66.5246,66.8729,3490.3660373078,0
+XTL.US,D,20191118,000000,66.7764,66.9934,66.641,66.9327,1732.1217755667,0
+XTL.US,D,20191119,000000,66.5704,66.8232,66.5704,66.7874,13540.49023742,0
+XTL.US,D,20191120,000000,66.3613,66.7306,66.031,66.2339,3322.5792991874,0
+XTL.US,D,20191121,000000,66.225,66.225,65.9085,65.9085,2964.9021807989,0
+XTL.US,D,20191122,000000,66.1951,66.3515,66.1713,66.225,3096.5193226778,0
+XTL.US,D,20191125,000000,66.6311,66.9407,66.6311,66.9167,1485.9675789229,0
+XTL.US,D,20191126,000000,66.7864,66.9307,66.5514,66.5514,2878.4970342219,0
+XTL.US,D,20191127,000000,66.8202,66.8431,66.7665,66.7903,1645.7166289897,0
+XTL.US,D,20191129,000000,66.7078,66.8501,66.7078,66.8501,194.91393530159,0
+XTL.US,D,20191202,000000,65.8408,65.9752,65.8259,65.9652,2294.7599393238,0
+XTL.US,D,20191203,000000,65.368,65.6707,65.368,65.6437,1716.0463994593,0
+XTL.US,D,20191204,000000,65.9862,65.9862,65.6338,65.6338,876.10799785043,0
+XTL.US,D,20191205,000000,65.5472,65.5472,65.2516,65.2516,1546.2502393255,0
+XTL.US,D,20191206,000000,65.5661,65.7125,65.5303,65.5741,5940.8561826716,0
+XTL.US,D,20191209,000000,64.9003,64.9003,64.9003,64.9003,283.328503892,0
+XTL.US,D,20191210,000000,64.762,64.762,64.5221,64.6086,2287.7269622769,0
+XTL.US,D,20191211,000000,64.8316,65.0087,64.8316,64.9659,1626.6271198622,0
+XTL.US,D,20191212,000000,65.3252,66.1991,65.3252,66.0847,2536.8952919408,0
+XTL.US,D,20191213,000000,65.7701,66.5992,65.7443,65.8558,3376.8336935497,0
+XTL.US,D,20191216,000000,65.9154,67.1039,65.9154,66.659,4453.8838927419,0
+XTL.US,D,20191217,000000,66.8331,66.863,66.7167,66.7864,4473.9781128761,0
+XTL.US,D,20191218,000000,66.7913,66.8729,66.7446,66.7694,6203.0857554227,0
+XTL.US,D,20191219,000000,67.0253,67.6025,67.0253,67.6025,1941.1016649622,0
+XTL.US,D,20191220,000000,67.4831,67.6652,67.4831,67.6583,2563.0177781152,0
+XTL.US,D,20191223,000000,67.927,67.9658,67.7001,67.7001,2222.4207468408,0
+XTL.US,D,20191224,000000,68.4416,68.4416,67.7807,67.7807,1499.0288220101,0
+XTL.US,D,20191226,000000,68.4904,68.4904,67.8016,67.8444,4786.4432359627,0
+XTL.US,D,20191227,000000,67.9957,67.9957,67.6205,67.6205,4281.0735995879,0
+XTL.US,D,20191230,000000,67.6373,67.7628,67.4632,67.5109,2377.146241874,0
+XTL.US,D,20191231,000000,67.5389,67.936,67.5389,67.8215,3336.6452532813,0
+XTL.US,D,20200102,000000,68.2365,68.2365,67.712,68.1779,3904.306972072,0
+XTL.US,D,20200103,000000,67.6463,67.8096,67.5627,67.8096,5627.3863485783,0
+XTL.US,D,20200106,000000,67.2263,68.0504,67.2263,67.8882,6232.2223746172,0
+XTL.US,D,20200107,000000,68.0255,68.0255,67.8982,67.9519,1496.01468899,0
+XTL.US,D,20200108,000000,67.9957,68.5192,67.92,68.2664,8976.0881339401,0
+XTL.US,D,20200109,000000,68.7233,68.7233,68.344,68.4316,2632.3428375781,0
+XTL.US,D,20200110,000000,68.1429,68.2117,68.0853,68.0853,900.22106201145,0
+XTL.US,D,20200113,000000,68.3261,69.0129,68.1271,69.0129,4153.4753017359,0
+XTL.US,D,20200114,000000,69.4797,69.4797,68.6914,69.1672,4994.4184143515,0
+XTL.US,D,20200115,000000,69.4399,69.5185,69.3722,69.4479,7942.2405080363,0
+XTL.US,D,20200116,000000,69.8579,70.6611,69.8579,70.6611,7958.3158841436,0
+XTL.US,D,20200117,000000,71.0782,71.0782,70.2262,70.3188,2207.3500817401,0
+XTL.US,D,20200121,000000,70.1774,70.3128,70.1247,70.1247,4268.0123565007,0
+XTL.US,D,20200122,000000,70.4989,70.5845,70.255,70.2968,4255.9558244202,0
+XTL.US,D,20200123,000000,70.1505,70.5158,70.1505,70.4511,2329.9248245587,0
+XTL.US,D,20200124,000000,70.7985,70.7985,69.8201,70.1764,3712.4071697905,0
+XTL.US,D,20200127,000000,68.8775,69.3324,68.8775,68.977,1700.9757343587,0
+XTL.US,D,20200128,000000,69.4011,69.5683,69.3493,69.3493,4916.0509558282,0
+XTL.US,D,20200129,000000,69.4409,69.4409,67.8932,67.8932,2490.6785856321,0
+XTL.US,D,20200130,000000,67.278,67.705,66.9973,67.705,1327.2232398629,0
+XTL.US,D,20200131,000000,67.298,67.298,66.4549,66.4549,1745.1830186539,0
+XTL.US,D,20200203,000000,66.7058,67.1327,66.7058,66.8551,4866.8201164994,0
+XTL.US,D,20200204,000000,67.502,68.2455,67.502,67.9957,5110.9648911297,0
+XTL.US,D,20200205,000000,68.2265,68.2265,67.5189,68.0106,3012.1235981142,0
+XTL.US,D,20200206,000000,68.1977,68.2863,68.1469,68.1469,20735.225756465,0
+XTL.US,D,20200207,000000,67.5687,67.6284,67.3378,67.5985,9755.7438751464,0
+XTL.US,D,20200210,000000,67.6652,67.9668,67.6284,67.9668,2070.7093848277,0
+XTL.US,D,20200211,000000,69.8957,70.8662,69.8957,70.7149,4279.0641775745,0
+XTL.US,D,20200212,000000,71.1956,71.5579,71.1956,71.4962,1167.4741897961,0
+XTL.US,D,20200213,000000,70.6721,71.2623,70.6721,71.2503,2224.4301688542,0
+XTL.US,D,20200214,000000,70.8154,70.8363,70.7039,70.7039,1597.4905006676,0
+XTL.US,D,20200218,000000,70.7686,71.1468,70.7686,71.1468,5364.1520648205,0
+XTL.US,D,20200219,000000,71.4365,71.53,71.3907,71.4215,1619.5941428152,0
+XTL.US,D,20200220,000000,71.0782,71.6902,70.8652,71.6823,1460.8498037552,0
+XTL.US,D,20200221,000000,71.6883,71.6883,70.7009,70.901,3139.7218959663,0
+XTL.US,D,20200224,000000,68.7332,69.4936,68.7332,69.1184,2588.1355532829,0
+XTL.US,D,20200225,000000,69.4607,69.4607,67.1427,67.1427,9391.033779711,0
+XTL.US,D,20200226,000000,67.3945,67.8016,66.7724,66.7923,2474.6032095248,0
+XTL.US,D,20200227,000000,65.39,66.3883,64.3707,64.3707,10951.34997313,0
+XTL.US,D,20200228,000000,63.3575,64.095,62.5771,63.7417,11788.274241719,0
+XTL.US,D,20200302,000000,64.5648,65.5711,64.2493,65.5711,7541.3608163593,0
+XTL.US,D,20200303,000000,65.7642,66.5316,64.6733,64.6733,28784.970342219,0
+XTL.US,D,20200304,000000,65.0585,66.5396,65.0585,66.5396,1976.266550197,0
+XTL.US,D,20200305,000000,65.1401,65.1401,64.5609,64.5609,1173.5024558364,0
+XTL.US,D,20200306,000000,62.6249,63.6113,62.6249,63.6113,2140.0344442906,0
+XTL.US,D,20200309,000000,59.3295,60.3656,58.1749,58.9005,3974.6367425416,0
+XTL.US,D,20200310,000000,59.5535,60.8105,58.3143,60.8105,1249.8604923463,0
+XTL.US,D,20200311,000000,59.1932,59.1932,58.0157,58.0157,2869.4546351615,0
+XTL.US,D,20200312,000000,53.8901,55.2258,50.526,52.5673,9201.1433994429,0
+XTL.US,D,20200313,000000,55.3154,55.6647,52.0737,55.6647,4025.8770038838,0
+XTL.US,D,20200316,000000,46.9877,53.9309,46.9877,51.3441,18571.078248013,0
+XTL.US,D,20200317,000000,52.8828,54.5799,51.2635,54.2394,17336.288420768,0
+XTL.US,D,20200318,000000,54.1917,55.6269,48.7434,50.3886,41574.941457627,0
+XTL.US,D,20200319,000000,49.9437,54.0643,49.9437,53.3387,45437.050567417,0
+XTL.US,D,20200320,000000,57.5339,57.5339,50.9141,50.9141,30633.638594564,0
+XTL.US,D,20200323,000000,54.2016,54.2016,49.8074,50.7509,34807.208116433,0
+XTL.US,D,20200324,000000,52.8888,56.1843,52.3633,55.2159,48359.754885934,0
+XTL.US,D,20200325,000000,55.7473,57.4683,54.5381,55.4826,11950.032713799,0
+XTL.US,D,20200326,000000,55.5324,59.0428,55.5324,59.0398,17752.238777545,0
+XTL.US,D,20200327,000000,55.7275,58.2347,55.7275,56.9915,9937.5965673608,0
+XTL.US,D,20200330,000000,58.4208,60.1109,56.7098,58.4596,18729.822587073,0
+XTL.US,D,20200331,000000,58.4556,58.6636,57.0115,57.5339,14350.287308827,0
+XTL.US,D,20200401,000000,57.4494,57.4494,55.0477,55.2398,9767.8004072269,0
+XTL.US,D,20200402,000000,55.1243,56.3784,55.1243,56.2819,14810.4449499,0
+XTL.US,D,20200403,000000,55.7165,56.3873,55.191,55.9504,5768.0458895176,0
+XTL.US,D,20200406,000000,58.4108,60.0581,57.8077,60.0581,11003.594945479,0
+XTL.US,D,20200407,000000,62.2896,62.2896,60.2571,60.2571,9435.2410640062,0
+XTL.US,D,20200408,000000,60.3636,62.2498,60.3636,62.0765,5950.9032927386,0
+XTL.US,D,20200409,000000,63.2729,63.5148,62.397,63.1943,15553.931094865,0
+XTL.US,D,20200413,000000,62.8868,62.8868,61.6396,61.8984,3166.8490931474,0
+XTL.US,D,20200414,000000,65.4486,65.4486,63.3307,63.5038,6724.5307679047,0
+XTL.US,D,20200415,000000,60.9668,61.7352,60.9668,61.3829,2210.3642147603,0
+XTL.US,D,20200416,000000,61.5311,62.1373,61.132,62.1373,2317.8682924781,0
+XTL.US,D,20200417,000000,64.3409,64.3409,62.7175,63.0311,4435.7990946212,0
+XTL.US,D,20200420,000000,62.9992,63.7676,62.9992,63.2968,8175.3334615928,0
+XTL.US,D,20200421,000000,61.2495,61.6396,61.0852,61.3829,4121.3245495212,0
+XTL.US,D,20200422,000000,63.2231,63.2231,62.2596,62.9286,3426.0645328784,0
+XTL.US,D,20200423,000000,63.484,63.8711,63.0769,63.1793,4249.92755838,0
+XTL.US,D,20200424,000000,62.9694,63.9597,62.9694,63.8473,4374.5117232119,0
+XTL.US,D,20200427,000000,64.528,65.4676,64.528,65.3332,4274.040622541,0
+XTL.US,D,20200428,000000,66.7714,66.7714,65.2426,65.2426,4635.7365849563,0
+XTL.US,D,20200429,000000,66.4888,67.1785,66.4888,66.8063,5847.4180590476,0
+XTL.US,D,20200430,000000,66.9367,66.9367,64.9839,64.9839,20706.08913727,0
+XTL.US,D,20200501,000000,63.2033,63.7666,62.8738,63.053,11257.786830177,0
+XTL.US,D,20200504,000000,64.4463,64.4463,62.193,63.2779,5255.6432760959,0
+XTL.US,D,20200505,000000,64.8953,65.6637,63.9418,64.088,12316.752231248,0
+XTL.US,D,20200506,000000,65.9662,65.9662,63.4938,63.5038,43914.913392253,0
+XTL.US,D,20200507,000000,64.0592,64.6922,63.6959,64.6027,12230.347084671,0
+XTL.US,D,20200508,000000,65.2655,66.656,65.2655,66.656,6299.5380120667,0
+XTL.US,D,20200511,000000,67.3557,67.3557,65.9334,66.1563,4750.2736397211,0
+XTL.US,D,20200512,000000,66.2529,66.2529,64.4503,64.4503,13574.650411648,0
+XTL.US,D,20200513,000000,63.5238,63.7765,61.8019,62.3284,19732.524171769,0
+XTL.US,D,20200514,000000,61.1519,62.2995,61.1519,62.2746,10655.964937158,0
+XTL.US,D,20200515,000000,62.6249,62.9126,62.4219,62.9126,2800.1295756986,0
+XTL.US,D,20200518,000000,64.5837,65.4576,64.5837,65.4228,3894.2598620049,0
+XTL.US,D,20200519,000000,64.8853,65.6795,64.8634,64.8634,4757.3066167681,0
+XTL.US,D,20200520,000000,66.1106,66.1106,65.7523,65.9304,3018.1518641545,0
+XTL.US,D,20200521,000000,66.3445,66.3445,65.1441,65.1441,6206.0998884428,0
+XTL.US,D,20200522,000000,64.8186,65.7373,64.8186,65.7373,2428.3865032162,0
+XTL.US,D,20200526,000000,68.1997,68.1997,66.6858,66.6858,3902.2975500586,0
+XTL.US,D,20200527,000000,68.5411,68.5411,66.4987,67.918,3403.9608907308,0
+XTL.US,D,20200528,000000,69.3971,69.3971,66.8391,67.0273,4572.4397915336,0
+XTL.US,D,20200529,000000,67.2572,67.6423,66.4928,67.6423,5238.5631889818,0
+XTL.US,D,20200601,000000,67.8992,68.7441,67.8992,68.3659,1969.2335731501,0
+XTL.US,D,20200602,000000,68.3181,68.551,68.1917,68.4944,4844.7164743518,0
+XTL.US,D,20200603,000000,69.6778,70.2918,69.6778,70.1455,2775.0118005308,0
+XTL.US,D,20200604,000000,70.9418,70.9418,69.2219,69.5444,7156.5565007897,0
+XTL.US,D,20200605,000000,71.6902,71.7719,71.0294,71.0294,14260.86802923,0
+XTL.US,D,20200608,000000,71.6594,72.2556,71.4564,72.2556,6625.0643782405,0
+XTL.US,D,20200609,000000,72.2456,72.2456,70.9706,71.5002,2052.6245867069,0
+XTL.US,D,20200610,000000,71.2921,71.2921,70.7875,70.7875,1529.1701522114,0
+XTL.US,D,20200611,000000,68.0564,68.0564,66.0558,66.0558,4938.1545979758,0
+XTL.US,D,20200612,000000,68.6376,68.6376,67.3268,67.3268,2485.6550305986,0
+XTL.US,D,20200615,000000,65.3133,67.7648,65.3133,67.7648,2828.2614838864,0
+XTL.US,D,20200616,000000,70.1277,70.1277,69.2886,69.4548,2829.2661948931,0
+XTL.US,D,20200617,000000,69.0477,69.0477,68.3251,68.3251,999.68745167566,0
+XTL.US,D,20200618,000000,67.8414,68.4087,67.8414,68.4087,1508.0712210705,0
+XTL.US,D,20200619,000000,69.8042,69.8042,68.0096,68.1101,2934.7608505976,0
+XTL.US,D,20200622,000000,66.3763,68.6297,66.3763,68.2177,2439.43832429,0
+XTL.US,D,20200623,000000,68.3818,68.6655,67.8564,67.8762,2309.8306044245,0
+XTL.US,D,20200624,000000,68.1002,68.1002,65.5462,66.2051,5189.3323496531,0
+XTL.US,D,20200625,000000,65.2655,66.9934,65.2058,66.9934,3388.8902256302,0
+XTL.US,D,20200626,000000,65.995,65.995,65.589,65.7423,1265.9358684536,0
+XTL.US,D,20200629,000000,65.8478,67.0979,65.81,67.0979,2000.379614358,0
+XTL.US,D,20200630,000000,66.7456,67.9598,66.7456,67.9598,1614.5705877817,0
+XTL.US,D,20200701,000000,68.1101,68.1101,67.5239,67.7488,44004.33267185,0
+XTL.US,D,20200702,000000,68.3818,68.5192,67.6991,67.6991,3817.901825495,0
+XTL.US,D,20200706,000000,68.7053,69.1821,68.7053,69.0806,14307.084735539,0
+XTL.US,D,20200707,000000,68.2256,68.4107,67.5239,67.5239,2811.1813967724,0
+XTL.US,D,20200708,000000,67.5637,68.2335,67.5637,68.2335,6039.3178613291,0
+XTL.US,D,20200709,000000,69.9216,69.9216,67.7001,68.362,8950.9703587723,0
+XTL.US,D,20200710,000000,68.1589,68.3152,67.9827,68.1659,1545.2455283188,0
+XTL.US,D,20200713,000000,68.6655,69.0836,67.3995,67.3995,2016.4549904654,0
+XTL.US,D,20200714,000000,67.2462,68.1301,67.2462,68.1301,1274.978267514,0
+XTL.US,D,20200715,000000,68.5382,69.3662,68.4406,68.996,2715.733851135,0
+XTL.US,D,20200716,000000,68.0713,68.987,68.0713,68.9283,5730.8715822693,0
+XTL.US,D,20200717,000000,69.5802,70.1844,69.5802,70.1127,2365.0897097935,0
+XTL.US,D,20200720,000000,70.3476,70.8253,70.3476,70.8253,1128.2904605344,0
+XTL.US,D,20200721,000000,71.4604,71.9301,71.4604,71.5977,2437.4289022765,0
+XTL.US,D,20200722,000000,72.2516,72.2516,71.743,71.7888,679.18464053543,0
+XTL.US,D,20200723,000000,72.6099,72.6099,72.3322,72.3322,1025.8099378501,0
+XTL.US,D,20200724,000000,71.958,71.958,71.3877,71.4872,2186.2511505992,0
+XTL.US,D,20200727,000000,71.4802,72.4357,71.4802,72.4357,2597.1779523433,0
+XTL.US,D,20200728,000000,72.4617,72.6607,71.8903,71.8903,2486.6597416053,0
+XTL.US,D,20200729,000000,73.0588,73.7825,73.0588,73.7825,2314.854159458,0
+XTL.US,D,20200730,000000,72.817,73.4738,72.7822,73.4738,1250.865203353,0
+XTL.US,D,20200731,000000,74.0054,74.0054,72.9593,73.7337,3157.806694087,0
+XTL.US,D,20200803,000000,74.7389,74.9439,74.6702,74.9439,2350.0190446928,0
+XTL.US,D,20200804,000000,75.36,75.4217,75.2256,75.4217,1793.4091469759,0
+XTL.US,D,20200805,000000,75.2246,75.2246,75.0783,75.0783,1364.3975471111,0
+XTL.US,D,20200806,000000,75.8646,75.8646,74.9987,75.2475,1453.8168267082,0
+XTL.US,D,20200807,000000,75.6177,75.8357,75.4466,75.788,1825.5598991906,0
+XTL.US,D,20200810,000000,75.564,75.8258,75.3968,75.6915,2764.9646904637,0
+XTL.US,D,20200811,000000,75.7203,76.0438,74.9639,74.9639,5860.4793021348,0
+XTL.US,D,20200812,000000,75.3212,75.3212,75.1111,75.1111,1039.875891944,0
+XTL.US,D,20200813,000000,75.1649,75.1838,74.9499,74.9499,1804.4609680497,0
+XTL.US,D,20200814,000000,75.1928,75.1928,74.6384,74.7867,2612.2486174439,0
+XTL.US,D,20200817,000000,75.1351,75.1351,74.09,74.09,7664.9402701846,0
+XTL.US,D,20200818,000000,74.3747,74.3747,73.4102,73.7446,5606.2874174374,0
+XTL.US,D,20200819,000000,74.0352,74.2074,73.9914,73.9914,1645.7166289897,0
+XTL.US,D,20200820,000000,73.9277,73.9277,73.4768,73.4768,2149.076843351,0
+XTL.US,D,20200821,000000,72.9334,73.0997,72.7085,72.7105,4547.3220163659,0
+XTL.US,D,20200824,000000,72.7672,73.3375,72.7672,73.015,3710.3977477771,0
+XTL.US,D,20200825,000000,73.1583,73.1583,72.5711,73.023,1291.0536436213,0
+XTL.US,D,20200826,000000,73.1185,73.1265,72.8348,72.9762,2843.3321489871,0
+XTL.US,D,20200827,000000,73.5077,73.5077,72.3302,72.4726,879.12213087056,0
+XTL.US,D,20200828,000000,72.5503,72.5503,72.5503,72.5503,696.26472764948,0
+XTL.US,D,20200831,000000,72.8648,72.8648,72.1919,72.5333,2443.4571683168,0
+XTL.US,D,20200901,000000,72.8348,72.8348,72.1422,72.7792,1852.6870963718,0
+XTL.US,D,20200902,000000,72.817,73.9277,72.817,73.9158,2394.226328988,0
+XTL.US,D,20200903,000000,72.6309,72.6309,69.7086,70.0819,7460.9839358226,0
+XTL.US,D,20200904,000000,70.2928,70.2928,67.72,69.2448,4861.7965614659,0
+XTL.US,D,20200908,000000,67.9628,68.5292,67.8146,67.8146,2236.4867009347,0
+XTL.US,D,20200909,000000,69.3363,69.3363,68.3291,68.572,44807.096766211,0
+XTL.US,D,20200910,000000,69.0368,69.0368,67.285,67.3308,1211.6814740913,0
+XTL.US,D,20200911,000000,67.2512,67.4114,66.9117,67.1397,1753.2207067076,0
+XTL.US,D,20200914,000000,68.0225,68.0225,67.5339,67.6593,1386.5011892587,0
+XTL.US,D,20200915,000000,67.8474,68.1191,67.71,67.7956,23403.738190284,0
+XTL.US,D,20200916,000000,67.72,68.8099,67.6702,67.9867,24507.915586657,0
+XTL.US,D,20200917,000000,67.281,67.4064,66.3763,67.4064,2609.2344844238,0
+XTL.US,D,20200918,000000,67.8076,67.8952,66.7545,67.295,4055.0136230784,0
+XTL.US,D,20200921,000000,66.4649,66.6022,65.8786,66.3593,25992.878454574,0
+XTL.US,D,20200922,000000,66.436,66.651,65.8229,66.651,3417.022133818,0
+XTL.US,D,20200923,000000,66.5574,66.6202,64.2792,64.2792,3178.9056252279,0
+XTL.US,D,20200924,000000,64.3648,64.6574,63.5536,64.2284,2879.5017452286,0
+XTL.US,D,20200925,000000,63.7109,64.9411,63.7109,64.8983,2410.3017050954,0
+XTL.US,D,20200928,000000,65.7811,66.0548,65.7811,65.9822,1688.9192022782,0
+XTL.US,D,20200929,000000,65.6348,66.662,65.6348,66.3763,14916.944316612,0
+XTL.US,D,20200930,000000,66.2439,66.3783,65.996,65.996,1938.0875319421,0
+XTL.US,D,20201001,000000,66.1036,66.2629,66.0448,66.2629,21282.793255121,0
+XTL.US,D,20201002,000000,64.8724,66.447,64.8724,66.3554,6580.8570939453,0
+XTL.US,D,20201005,000000,66.6122,67.7707,66.6122,67.7707,2212.3736367737,0
+XTL.US,D,20201006,000000,67.6961,68.6347,67.4602,67.4741,12498.604923463,0
+XTL.US,D,20201007,000000,67.7448,68.2435,67.7448,68.2435,1555.2926383859,0
+XTL.US,D,20201008,000000,69.0646,69.2667,69.0646,69.2667,1055.9512680514,0
+XTL.US,D,20201009,000000,70.1684,70.5695,70.1684,70.482,5355.1096657601,0
+XTL.US,D,20201012,000000,70.9448,71.4245,70.9448,71.4245,1234.7898272456,0
+XTL.US,D,20201013,000000,71.5758,71.7311,70.4899,70.5506,1890.8661146267,0
+XTL.US,D,20201014,000000,69.9743,70.266,69.9743,70.2451,922.32470415905,0
+XTL.US,D,20201015,000000,69.1532,70.2212,69.1134,70.2212,35915.404356834,0
+XTL.US,D,20201016,000000,70.6969,70.6969,70.1913,70.1913,761.57094308558,0
+XTL.US,D,20201019,000000,70.7746,70.7746,69.826,69.8629,1487.9770009363,0
+XTL.US,D,20201020,000000,70.2122,70.2122,69.9833,69.9833,1049.9230020111,0
+XTL.US,D,20201021,000000,70.2869,70.2869,69.9166,69.9166,2307.8211824111,0
+XTL.US,D,20201022,000000,69.7384,69.9693,69.7384,69.8718,11325.102467626,0
+XTL.US,D,20201023,000000,69.8848,69.8848,69.8848,69.8848,590.77007194502,0
+XTL.US,D,20201026,000000,69.5434,69.5434,67.9499,68.4674,2752.9081583832,0
+XTL.US,D,20201027,000000,68.4585,68.7043,68.4336,68.547,1059.9701120782,0
+XTL.US,D,20201028,000000,66.6988,66.8361,66.3783,66.4241,3096.5193226778,0
+XTL.US,D,20201029,000000,66.0349,67.3079,66.0349,67.3079,1741.1641746271,0
+XTL.US,D,20201030,000000,66.8949,66.8949,66.44,66.4609,6313.6039661607,0
+XTL.US,D,20201102,000000,67.4463,67.4463,66.5903,67.1546,2611.2439064372,0
+XTL.US,D,20201103,000000,69.2149,69.2149,69.2149,69.2149,408.91737973065,0
+XTL.US,D,20201104,000000,69.4558,69.9545,69.2149,69.2149,6801.8935154213,0
+XTL.US,D,20201105,000000,70.3814,72.1003,70.3814,71.9301,3459.2199960998,0
+XTL.US,D,20201106,000000,72.6009,72.6009,71.9959,72.0934,4447.8556267017,0
+XTL.US,D,20201109,000000,75.4834,75.4834,72.7831,72.7831,7060.1042441456,0
+XTL.US,D,20201110,000000,72.7314,72.7314,72.2994,72.4825,4141.4187696554,0
+XTL.US,D,20201111,000000,72.7184,73.1474,72.596,73.1474,2069.704673821,0
+XTL.US,D,20201112,000000,72.6408,72.7015,72.6408,72.7015,571.68056281754,0
+XTL.US,D,20201113,000000,73.1981,74.4155,73.1981,74.4155,1949.1393530159,0
+XTL.US,D,20201116,000000,75.1629,75.4068,75.1151,75.4068,1222.7332951651,0
+XTL.US,D,20201117,000000,74.7986,75.7293,74.7508,75.5471,6412.0656448182,0
+XTL.US,D,20201118,000000,75.4625,75.7909,74.6942,74.6942,3875.1703528774,0
+XTL.US,D,20201119,000000,74.6642,74.933,74.4583,74.933,5035.6115656266,0
+XTL.US,D,20201120,000000,75.3808,75.6507,75.3292,75.3292,2066.6905408008,0
+XTL.US,D,20201123,000000,75.3192,76.207,75.3192,76.207,2558.9989340884,0
+XTL.US,D,20201124,000000,76.7743,77.1844,76.7743,77.1466,4317.2431958295,0
+XTL.US,D,20201125,000000,77.0749,77.1794,77.0749,77.1794,524.45914550221,0
+XTL.US,D,20201127,000000,77.477,77.693,77.4681,77.693,1147.3799696619,0
+XTL.US,D,20201130,000000,78.0135,78.2105,76.7624,76.9167,3630.0208672404,0
+XTL.US,D,20201201,000000,77.7208,77.7208,77.3904,77.5626,3503.427280395,0
+XTL.US,D,20201202,000000,77.5557,78.1419,77.5557,78.1419,3002.0764880471,0
+XTL.US,D,20201203,000000,78.4056,79.0406,78.4056,78.5708,11211.570123868,0
+XTL.US,D,20201204,000000,79.3353,79.4815,79.0218,79.4815,2843.3321489871,0
+XTL.US,D,20201207,000000,80.2022,80.438,80.0917,80.0917,2874.478190195,0
+XTL.US,D,20201208,000000,79.6169,80.4082,79.6169,80.4072,2344.9954896593,0
+XTL.US,D,20201209,000000,80.8581,81.0243,79.1472,79.2785,1795.4185689894,0
+XTL.US,D,20201210,000000,78.7967,79.8638,78.7967,79.8638,2435.4194802631,0
+XTL.US,D,20201211,000000,79.2168,80.243,79.2168,79.9812,4486.0346449566,0
+XTL.US,D,20201214,000000,80.7416,81.8753,80.7416,80.9058,1961.1958850964,0
+XTL.US,D,20201215,000000,80.9864,81.9828,80.9566,81.8494,15709.661300906,0
+XTL.US,D,20201216,000000,81.7857,82.6865,81.3587,81.496,3424.055110865,0
+XTL.US,D,20201217,000000,81.6504,82.2614,81.5966,81.9529,5705.7538071016,0
+XTL.US,D,20201218,000000,82.6964,82.8656,82.6765,82.8158,5238.5631889818,0
+XTL.US,D,20201221,000000,81.519,82.359,80.1175,82.2634,4038.938246971,0
+XTL.US,D,20201222,000000,82.6168,84.1645,82.6168,84.1396,3908.3258160988,0
+XTL.US,D,20201223,000000,84.1356,84.1685,83.8062,84.0052,1985.3089492574,0
+XTL.US,D,20201224,000000,83.8321,83.9147,83.6907,83.9147,1816.5175001303,0
+XTL.US,D,20201228,000000,84.8811,84.8811,84.1168,84.1168,2316.8635814714,0
+XTL.US,D,20201229,000000,84.7826,84.7826,82.2356,82.8298,8001.5184574321,0
+XTL.US,D,20201230,000000,83.2707,83.4887,82.8994,82.996,2604.2109293903,0
+XTL.US,D,20201231,000000,82.7342,83.3026,82.6765,83.0577,4950.2111300563,0
+XTL.US,D,20210104,000000,84.2829,85.3618,81.6961,82.4018,13513.363040239,0
+XTL.US,D,20210105,000000,82.4207,83.3762,82.4207,83.3762,33983.345090932,0
+XTL.US,D,20210106,000000,83.1951,85.2046,83.1951,84.4989,6247.2930397179,0
+XTL.US,D,20210107,000000,85.5191,85.7221,85.5191,85.7221,3228.1364645567,0
+XTL.US,D,20210108,000000,86.5094,86.5094,85.97,86.3343,1236.799249259,0
+XTL.US,D,20210111,000000,85.6555,86.6926,85.6555,86.2179,9079.5733676311,0
+XTL.US,D,20210112,000000,86.9783,87.5337,86.7205,87.5337,6314.6086771674,0
+XTL.US,D,20210113,000000,87.7715,87.7715,86.5502,86.5502,7290.183064682,0
+XTL.US,D,20210114,000000,88.1447,89.8308,88.1447,89.5292,3853.0667107298,0
+XTL.US,D,20210115,000000,88.8693,89.4287,88.8693,89.2038,9712.5413018579,0
+XTL.US,D,20210119,000000,89.3013,90.5205,89.3013,90.4827,22235.259289481,0
+XTL.US,D,20210120,000000,91.3974,91.3974,90.3494,90.7226,8833.4191709874,0
+XTL.US,D,20210121,000000,90.7037,90.8878,90.5395,90.857,1537.2078402651,0
+XTL.US,D,20210122,000000,90.0816,91.7109,90.0797,91.7109,3463.2388401266,0
+XTL.US,D,20210125,000000,93.0357,94.6024,92.0364,93.1283,22732.591237803,0
+XTL.US,D,20210126,000000,94.2589,98.3944,92.6814,94.1883,7285.1595096485,0
+XTL.US,D,20210127,000000,93.8877,95.9042,93.8877,94.0678,6925.4729692466,0
+XTL.US,D,20210128,000000,93.7633,93.8479,91.5846,91.8533,3696.3317936832,0
+XTL.US,D,20210129,000000,91.5766,91.6034,90.3254,90.3374,7269.0841335411,0
+XTL.US,D,20210201,000000,91.1735,92.2504,90.1433,91.8683,56997.255410613,0
+XTL.US,D,20210202,000000,94.8681,95.7987,91.1137,91.2899,12659.358684536,0
+XTL.US,D,20210203,000000,92.143,92.4465,91.2411,92.2574,3298.4662350263,0
+XTL.US,D,20210204,000000,92.7411,93.4607,92.7411,93.4607,5337.0248676393,0
+XTL.US,D,20210205,000000,94.0638,95.3289,94.0638,95.295,8163.2769295123,0
+XTL.US,D,20210208,000000,98.6483,98.6483,96.3381,97.0398,10672.040313265,0
+XTL.US,D,20210209,000000,96.5432,97.4629,96.2297,97.0896,6892.3175060252,0
+XTL.US,D,20210210,000000,98.1297,98.3168,96.8975,96.8975,8824.376771927,0
+XTL.US,D,20210211,000000,96.9363,96.9363,95.4742,96.6706,19326.620925059,0
+XTL.US,D,20210212,000000,97.2001,97.7466,96.2983,97.5743,7069.146643206,0
+XTL.US,D,20210216,000000,98.4542,98.4542,97.0518,97.4151,14165.420483593,0
+XTL.US,D,20210217,000000,97.3086,97.3086,94.1962,95.9052,8600.3262174308,0
+XTL.US,D,20210218,000000,94.8482,94.8969,94.044,94.249,6641.1397543479,0
+XTL.US,D,20210219,000000,94.6222,95.2463,94.5326,94.677,6967.6708315284,0
+XTL.US,D,20210222,000000,93.8877,93.8877,92.4565,92.6027,7772.4443479024,0
+XTL.US,D,20210223,000000,91.2313,92.5062,88.9082,91.9279,21734.91320814,0
+XTL.US,D,20210224,000000,92.3877,93.0615,91.8135,93.0615,3539.5968766365,0
+XTL.US,D,20210225,000000,93.5154,93.5154,90.7326,91.3297,5911.719563477,0
+XTL.US,D,20210226,000000,90.8102,91.6234,90.6439,90.6439,4233.8521822726,0
+XTL.US,D,20210301,000000,92.2116,93.5742,92.2016,93.4318,14753.176422518,0
+XTL.US,D,20210302,000000,93.6907,93.6907,91.2441,91.2441,5810.2437517994,0
+XTL.US,D,20210303,000000,91.7507,91.7507,90.2758,90.2758,2341.9813566392,0
+XTL.US,D,20210304,000000,89.6536,90.3991,86.7911,87.7924,6992.7886066961,0
+XTL.US,D,20210305,000000,88.4184,89.0754,85.8118,88.948,9139.8560280337,0
+XTL.US,D,20210308,000000,88.2035,91.9966,88.2035,90.3912,1603180.1790986,0
+XTL.US,D,20210309,000000,91.3686,93.2885,91.3686,92.5251,19925.428685057,0
+XTL.US,D,20210310,000000,93.7394,94.0838,93.2437,93.6329,14342.249620774,0
+XTL.US,D,20210311,000000,96.3481,96.3481,94.2997,94.5934,10749.403060782,0
+XTL.US,D,20210312,000000,94.2789,95.517,94.2201,95.517,21680.658813778,0
+XTL.US,D,20210315,000000,95.8385,96.5332,95.7489,96.4416,10631.851872997,0
+XTL.US,D,20210316,000000,96.2595,96.7591,96.0425,96.0684,6185.0009573019,0
+XTL.US,D,20210317,000000,95.1607,96.4696,94.5834,96.4696,5282.770473277,0
+XTL.US,D,20210318,000000,95.6115,96.2097,93.9364,93.9364,7655.8978711242,0
+XTL.US,D,20210319,000000,93.604,94.4958,93.604,94.2699,5112.9743131432,0
+XTL.US,D,20210322,000000,94.6422,94.7904,94.6232,94.677,9051.4414594433,0
+XTL.US,D,20210323,000000,93.9554,94.1714,91.5507,91.7737,18417.357463986,0
+XTL.US,D,20210324,000000,91.9817,92.1478,89.1032,89.1032,5921.7666735441,0
+XTL.US,D,20210325,000000,89.2157,91.2859,89.2127,91.2859,3949.5189673739,0
+XTL.US,D,20210326,000000,92.108,93.2159,91.6004,93.2159,4735.2029746205,0
+XTL.US,D,20210329,000000,92.5411,93.6518,90.4877,91.0302,1432611.3962006,0
+XTL.US,D,20210330,000000,90.3712,91.3069,90.3712,91.3069,3324.5887212008,0
+XTL.US,D,20210331,000000,91.7657,92.6923,91.7657,92.2116,2198.3076826798,0
+XTL.US,D,20210401,000000,92.748,93.2278,92.748,93.1093,15993.994515804,0
+XTL.US,D,20210405,000000,94.3277,94.3277,93.9076,94.054,2420.3488151625,0
+XTL.US,D,20210406,000000,94.1714,94.1714,92.9829,93.3184,5761.0129124706,0
+XTL.US,D,20210407,000000,93.2965,93.2965,92.6884,92.7342,2174.1946185187,0
+XTL.US,D,20210408,000000,93.9852,94.6452,93.817,94.6452,2980.9775569062,0
+XTL.US,D,20210409,000000,94.5456,94.8641,94.3774,94.8641,2841.3227269736,0
+XTL.US,D,20210412,000000,95.0353,95.0353,94.034,94.1076,2041.5727656331,0
+XTL.US,D,20210413,000000,94.1076,94.5974,93.8937,94.5974,2704.6820300612,0
+XTL.US,D,20210414,000000,94.3675,94.8691,94.2371,94.2371,1177.5212998632,0
+XTL.US,D,20210415,000000,94.2699,94.5645,94.1614,94.5645,2392.2169069746,0
+XTL.US,D,20210416,000000,94.5744,95.321,94.5744,95.0463,2491.6832966388,0
+XTL.US,D,20210419,000000,93.9752,93.9752,93.6727,93.6727,1766.2819497948,0
+XTL.US,D,20210420,000000,93.4936,93.4936,91.7876,92.0832,5352.09553274,0
+XTL.US,D,20210421,000000,92.2663,93.4936,92.2663,93.4866,36618.702061531,0
+XTL.US,D,20210422,000000,93.5533,93.8867,93.2218,93.2218,1380.4729232185,0
+XTL.US,D,20210423,000000,93.2965,94.8691,93.2965,94.5247,4963.2723731435,0
+XTL.US,D,20210426,000000,94.4043,95.8992,94.4043,95.7688,5457.5901884444,0
+XTL.US,D,20210427,000000,95.9978,95.9978,95.1508,95.1508,1929.0451328817,0
+XTL.US,D,20210428,000000,94.8949,94.8949,94.652,94.652,1444.7744276478,0
+XTL.US,D,20210429,000000,95.1537,95.5599,94.7018,95.5599,1024.8052268434,0
+XTL.US,D,20210430,000000,94.2689,94.2789,93.8379,93.8379,4973.3194832106,0
+XTL.US,D,20210503,000000,94.1425,94.3475,93.6518,93.9624,73359.97886588,0
+XTL.US,D,20210504,000000,93.2965,93.2965,91.8731,92.9481,24223.582371759,0
+XTL.US,D,20210505,000000,93.7085,93.7085,92.5709,92.7052,14273.929272318,0
+XTL.US,D,20210506,000000,92.777,94.8591,92.777,94.8591,3860.0996877768,0
+XTL.US,D,20210507,000000,96.3939,96.3939,96.0963,96.1291,2221.4160358341,0
+XTL.US,D,20210510,000000,96.0177,96.2436,95.0811,95.0811,82011.545344653,0
+XTL.US,D,20210511,000000,92.767,94.8541,92.767,94.7904,3393.9137806637,0
+XTL.US,D,20210512,000000,93.7185,93.7185,91.6074,91.6074,2614.2580394574,0
+XTL.US,D,20210513,000000,91.7955,92.6973,91.7955,92.6973,1920.0027338213,0
+XTL.US,D,20210514,000000,93.3452,94.1534,93.1014,94.1534,21069.794521699,0
+XTL.US,D,20210517,000000,93.7971,94.466,93.6807,94.1853,5440.5101013304,0
+XTL.US,D,20210518,000000,94.025,94.7218,93.7772,93.7772,1880.8190045596,0
+XTL.US,D,20210519,000000,92.3738,93.825,92.3738,93.825,1946.1252199957,0
+XTL.US,D,20210520,000000,94.1027,96.0226,94.1027,95.951,3896.2692840183,0
+XTL.US,D,20210521,000000,96.3421,96.3521,95.4384,95.4424,40126.148185953,0
+XTL.US,D,20210524,000000,96.155,96.155,95.7231,95.7678,1567.3491704664,0
+XTL.US,D,20210525,000000,96.1649,96.2397,95.0453,95.0463,3273.3484598586,0
+XTL.US,D,20210526,000000,96.0226,96.5282,96.0226,96.4516,1979.2806832171,0
+XTL.US,D,20210527,000000,96.6358,98.0113,96.6358,97.8759,18236.509482779,0
+XTL.US,D,20210528,000000,98.4044,98.4044,97.8152,98.0611,9164.9738032014,0
+XTL.US,D,20210601,000000,98.6383,98.6383,97.3155,97.9814,51560.76415331,0
+XTL.US,D,20210602,000000,98.2093,98.2093,97.8062,97.9814,4162.5177007963,0
+XTL.US,D,20210603,000000,97.6281,98.8762,97.6281,98.8065,3269.3296158318,0
+XTL.US,D,20210604,000000,99.3818,99.6904,99.3818,99.6804,2272.6562971762,0
+XTL.US,D,20210607,000000,99.9496,100.138,99.8898,99.9786,24760.098049341,0
+XTL.US,D,20210608,000000,100.646,101.353,100.148,101.153,4625.6894748892,0
+XTL.US,D,20210609,000000,101.512,101.512,100.666,100.676,1873.7860275127,0
+XTL.US,D,20210610,000000,100.905,101.173,100.716,100.905,1417.6472304667,0
+XTL.US,D,20210611,000000,100.964,101.004,100.666,100.984,1605.5281887213,0
+XTL.US,D,20210614,000000,101.233,101.233,100.308,100.556,2725.7809612021,0
+XTL.US,D,20210615,000000,100.437,100.437,100.048,100.048,1093.1255752996,0
+XTL.US,D,20210616,000000,99.8798,99.8798,99.6108,99.8598,1871.7766054993,0
+XTL.US,D,20210617,000000,99.8598,99.8598,99.4714,99.571,1943.1110869756,0
+XTL.US,D,20210618,000000,98.6383,98.6383,97.6082,97.7804,1847.6635413382,0
+XTL.US,D,20210621,000000,98.2969,99.7302,98.1297,99.5908,3419.0315558314,0
+XTL.US,D,20210622,000000,99.7102,101.163,99.7102,101.163,1158.4317907357,0
+XTL.US,D,20210623,000000,101.363,101.561,100.954,100.954,3850.0525777097,0
+XTL.US,D,20210624,000000,101.263,101.84,101.064,101.84,4217.7768061653,0
+XTL.US,D,20210625,000000,102.049,102.717,101.681,102.697,2670.5218558331,0
+XTL.US,D,20210628,000000,103.213,103.213,102.129,102.239,3827.9489355621,0
+XTL.US,D,20210629,000000,102.318,102.318,101.293,101.293,2321.887136505,0
+XTL.US,D,20210630,000000,101.014,101.014,100.338,100.666,2419.3441041558,0
+XTL.US,D,20210701,000000,101.014,101.094,100.536,100.676,41759.808282861,0
+XTL.US,D,20210702,000000,101.333,101.333,100.118,100.606,4240.8851593196,0
+XTL.US,D,20210706,000000,100.526,100.526,99.3917,100.338,8035.6786316603,0
+XTL.US,D,20210707,000000,100.506,100.596,98.277,99.0633,3531.5591885829,0
+XTL.US,D,20210708,000000,97.3235,98.7169,97.3235,97.9038,7617.7188528692,0
+XTL.US,D,20210709,000000,98.6871,99.9197,98.6871,99.8898,4567.4162365001,0
+XTL.US,D,20210712,000000,99.9985,99.9985,98.916,99.5112,6065.4403475035,0
+XTL.US,D,20210713,000000,99.4216,99.4216,98.7468,98.7567,1816.5175001303,0
+XTL.US,D,20210714,000000,99.2723,99.4714,97.8162,97.8162,1414.6330974466,0
+XTL.US,D,20210715,000000,97.6679,97.7962,96.3302,96.7273,2137.0203112705,0
+XTL.US,D,20210716,000000,97.205,97.205,95.8912,95.8912,1869.7671834858,0
+XTL.US,D,20210719,000000,94.3217,94.9457,94.3217,94.9457,1592.4669456341,0
+XTL.US,D,20210720,000000,96.9553,97.5683,96.7921,97.1154,1285.0253775811,0
+XTL.US,D,20210721,000000,98.287,98.6671,98.287,98.4781,1188.573120937,0
+XTL.US,D,20210722,000000,98.3846,98.3846,97.2737,97.3474,2972.9398688526,0
+XTL.US,D,20210723,000000,97.3335,98.1009,97.0568,98.1009,1784.3667479156,0
+XTL.US,D,20210726,000000,98.0999,98.4044,98.0909,98.3248,2266.628031136,0
+XTL.US,D,20210727,000000,97.9715,97.9715,96.5412,97.0279,1389.5153222788,0
+XTL.US,D,20210728,000000,97.0368,98.2472,97.0368,98.0381,4321.2620398563,0
+XTL.US,D,20210729,000000,98.916,99.2723,98.7269,98.7269,2207.3500817401,0
+XTL.US,D,20210730,000000,98.5378,98.8662,98.3486,98.3486,1631.6506748958,0
+XTL.US,D,20210802,000000,98.7767,98.8165,97.4211,97.5097,34062.717260462,0
+XTL.US,D,20210803,000000,97.6281,98.4442,97.1553,98.3884,13227.020403327,0
+XTL.US,D,20210804,000000,97.7067,97.7067,96.7223,96.9303,26623.836966787,0
+XTL.US,D,20210805,000000,96.9303,97.9038,96.9303,97.862,2152.0909763711,0
+XTL.US,D,20210806,000000,98.2292,98.5428,98.0709,98.1506,2678.5595438868,0
+XTL.US,D,20210809,000000,97.854,98.3846,97.854,97.9864,2266.628031136,0
+XTL.US,D,20210810,000000,98.1586,98.3994,98.1586,98.3298,2365.0897097935,0
+XTL.US,D,20210811,000000,98.6771,98.6771,97.855,98.5557,721.38250281721,0
+XTL.US,D,20210812,000000,98.0013,98.1496,98.0013,98.1447,1409.609542413,0
+XTL.US,D,20210813,000000,97.1932,97.1932,97.1932,97.1932,460.15764107282,0
+XTL.US,D,20210816,000000,96.6935,96.6935,96.1132,96.159,2342.9860676459,0
+XTL.US,D,20210817,000000,95.7101,95.7101,94.7546,95.4533,4596.5528556946,0
+XTL.US,D,20210818,000000,95.6573,95.7489,94.7148,94.7148,2037.5539216063,0
+XTL.US,D,20210819,000000,94.4401,94.4401,94.1644,94.1644,907.25403905842,0
+XTL.US,D,20210820,000000,94.7446,95.6713,94.7446,95.6713,881.13155288398,0
+XTL.US,D,20210823,000000,96.1033,97.0319,96.1033,96.9174,2247.5385220085,0
+XTL.US,D,20210824,000000,97.2648,97.7126,97.2648,97.7126,3886.2221739512,0
+XTL.US,D,20210825,000000,98.6283,98.6283,97.9227,97.9227,862.0420437565,0
+XTL.US,D,20210826,000000,97.7476,97.7476,97.018,97.018,1968.2288621433,0
+XTL.US,D,20210827,000000,97.3335,98.6085,97.3335,98.6085,593.78420496514,0
+XTL.US,D,20210830,000000,101.203,101.353,99.8299,100.974,4264.9982234806,0
+XTL.US,D,20210831,000000,99.9985,99.9985,99.7003,99.7003,544.55336563639,0
+XTL.US,D,20210901,000000,99.571,100.048,99.4316,99.4316,8832.4144599807,0
+XTL.US,D,20210902,000000,101.323,101.452,101.163,101.163,890.17395194436,0
+XTL.US,D,20210903,000000,100.855,101.124,100.407,100.626,6727.5449009249,0
+XTL.US,D,20210907,000000,100.546,100.596,99.76,99.76,1145.3705476485,0
+XTL.US,D,20210908,000000,99.79,100.546,99.79,100.546,1328.2279508696,0
+XTL.US,D,20210909,000000,100.835,100.835,99.9496,99.9496,1587.4433906006,0
+XTL.US,D,20210910,000000,100.835,100.835,98.5487,98.5487,3829.9583575755,0
+XTL.US,D,20210913,000000,98.5428,99.0633,98.3944,98.8065,3026.1895522081,0
+XTL.US,D,20210914,000000,99.0334,99.0334,96.0017,96.0017,1181.54014389,0
+XTL.US,D,20210915,000000,96.0435,96.7641,95.8764,96.7641,2059.6575637539,0
+XTL.US,D,20210916,000000,96.0684,97.0249,96.0684,96.8139,1444.7744276478,0
+XTL.US,D,20210917,000000,96.6308,96.6308,96.2894,96.3461,1511.0853540907,0
+XTL.US,D,20210920,000000,94.248,94.7238,93.4408,94.1504,2296.7693613373,0
+XTL.US,D,20210921,000000,94.026,94.026,93.5453,93.614,1040.8806029507,0
+XTL.US,D,20210922,000000,94.2977,95.0711,94.1883,94.5685,1878.8095825462,0
+XTL.US,D,20210923,000000,95.2094,96.3193,95.2094,96.2047,1479.9393128827,0
+XTL.US,D,20210924,000000,95.4473,96.0127,95.4374,95.956,1377.4587901983,0
+XTL.US,D,20210927,000000,96.3501,96.9951,96.3501,96.5124,2089.7988939552,0
+XTL.US,D,20210928,000000,96.0226,96.0226,94.9268,94.9268,2437.4289022765,0
+XTL.US,D,20210929,000000,95.4971,95.6355,94.9725,94.9725,12824.131289636,0
+XTL.US,D,20210930,000000,95.1995,95.4871,94.5237,94.5277,6687.3564606565,0
+XTL.US,D,20211001,000000,94.684,95.725,93.7822,95.293,68250.018685757,0
+XTL.US,D,20211004,000000,94.7436,95.1498,94.0708,94.1584,13684.163911379,0
+XTL.US,D,20211005,000000,94.2381,95.2712,94.2381,94.5974,6961.6425654881,0
+XTL.US,D,20211006,000000,93.396,93.5354,92.4445,93.5354,11564.223687223,0
+XTL.US,D,20211007,000000,94.5058,95.8434,94.5058,95.29,2485.6550305986,0
+XTL.US,D,20211008,000000,95.4105,95.4105,94.0878,94.0878,861.03733274979,0
+XTL.US,D,20211011,000000,94.674,94.674,93.7822,93.7822,1291.0536436213,0
+XTL.US,D,20211012,000000,94.0808,94.5068,93.9414,94.2132,3078.434524557,0
+XTL.US,D,20211013,000000,94.248,94.883,94.248,94.8651,1431.7131845606,0
+XTL.US,D,20211014,000000,95.6653,96.4088,95.6355,96.4088,4989.3948593179,0
+XTL.US,D,20211015,000000,96.8239,96.8647,95.4722,95.4722,4475.9875348895,0
+XTL.US,D,20211018,000000,94.7367,95.2194,94.7367,94.8183,2688.6066539538,0
+XTL.US,D,20211019,000000,95.2592,95.5857,94.7636,95.299,2574.069599189,0
+XTL.US,D,20211020,000000,95.1995,96.4984,95.1995,96.2297,5665.5653668332,0
+XTL.US,D,20211021,000000,96.592,96.592,95.936,95.936,333.56405422746,0
+XTL.US,D,20211022,000000,95.6355,95.6355,94.4172,94.5028,3660.1621974417,0
+XTL.US,D,20211025,000000,94.5536,94.7516,93.7593,93.7593,2357.0520217398,0
+XTL.US,D,20211026,000000,93.8419,94.8501,93.7822,93.7822,3281.3861479123,0
+XTL.US,D,20211027,000000,94.031,94.1495,93.5851,93.5961,3465.2482621401,0
+XTL.US,D,20211028,000000,94.1345,94.4073,94.0112,94.3435,2650.4276356989,0
+XTL.US,D,20211029,000000,94.0997,94.9815,94.0997,94.9815,1113.2197954338,0
+XTL.US,D,20211101,000000,95.3578,97.7664,95.3578,97.6848,22421.130825723,0
+XTL.US,D,20211102,000000,98.7966,100.018,98.7966,99.8698,2542.923557981,0
+XTL.US,D,20211103,000000,99.9985,102.119,99.9985,101.92,2944.8079606647,0
+XTL.US,D,20211104,000000,102.298,102.935,101.681,101.94,2285.7175402635,0
+XTL.US,D,20211105,000000,102.737,102.985,101.969,102.089,5600.2591513971,0
+XTL.US,D,20211108,000000,101.86,102.079,101.273,101.273,1787.3808809357,0
+XTL.US,D,20211109,000000,101.303,102.139,100.924,101.771,3860.0996877768,0
+XTL.US,D,20211110,000000,101.801,101.801,100.248,100.417,27216.616460746,0
+XTL.US,D,20211111,000000,100.596,101.811,100.596,101.452,1029.8287818769,0
+XTL.US,D,20211112,000000,102.199,102.427,101.979,102.427,1176.5165888565,0
+XTL.US,D,20211115,000000,102.835,102.835,101.542,101.721,22029.293533107,0
+XTL.US,D,20211116,000000,101.87,102.139,101.601,101.88,7949.2734850833,0
+XTL.US,D,20211117,000000,101.382,101.761,101.014,101.761,1959.186463083,0
+XTL.US,D,20211118,000000,100.417,100.596,100.128,100.596,1651.7448950299,0
+XTL.US,D,20211119,000000,99.9396,100.218,98.926,99.1429,16170.823652985,0
+XTL.US,D,20211122,000000,99.4117,99.9097,98.9758,99.0056,107622.63361668,0
+XTL.US,D,20211123,000000,98.6971,98.9956,98.0631,98.8961,2555.9848010682,0
+XTL.US,D,20211124,000000,99.2525,99.4117,99.2525,99.4117,747.50498899165,0
+XTL.US,D,20211126,000000,97.1514,97.7962,96.3889,96.9861,2870.4593461682,0
+XTL.US,D,20211129,000000,97.0219,97.1414,97.0219,97.0498,858.02319972966,0
+XTL.US,D,20211130,000000,94.7676,94.7676,93.6449,94.6322,7504.1865091111,0
+XTL.US,D,20211201,000000,96.0913,96.8249,92.6187,92.6187,3062.3591484497,0
+XTL.US,D,20211202,000000,92.9989,94.8233,92.9869,94.5675,3969.6131875081,0
+XTL.US,D,20211203,000000,94.8731,94.9517,92.98,93.9624,4740.226529654,0
+XTL.US,D,20211206,000000,94.3077,95.2492,94.2181,94.9119,6582.8665159587,0
+XTL.US,D,20211207,000000,96.9742,98.0331,96.9742,97.3613,13888.120245741,0
+XTL.US,D,20211208,000000,97.5176,97.5863,97.3135,97.3135,1200.6296530175,0
+XTL.US,D,20211209,000000,97.855,98.2123,97.5465,97.5465,3708.3883257637,0
+XTL.US,D,20211210,000000,98.1625,98.2024,98.0431,98.0959,1921.007444828,0
+XTL.US,D,20211213,000000,97.5245,97.7564,97.216,97.5505,1615.5752987884,0
+XTL.US,D,20211214,000000,96.7651,97.4389,96.7651,97.013,1393.5341663057,0
+XTL.US,D,20211215,000000,96.567,99.0633,96.4088,99.0633,1768.2913718082,0
+XTL.US,D,20211216,000000,99.4117,99.7202,97.3205,97.3205,10064.190154206,0
+XTL.US,D,20211217,000000,96.5472,98.906,96.5472,98.6184,11466.766719572,0
+XTL.US,D,20211220,000000,97.0786,97.3135,96.1361,97.2757,3085.467501604,0
+XTL.US,D,20211221,000000,97.7346,99.6904,97.7346,99.6904,26485.186847861,0
+XTL.US,D,20211222,000000,99.6306,100.128,98.9956,100.128,5463.6184544847,0
+XTL.US,D,20211223,000000,100.138,100.885,100.138,100.755,6410.0562228048,0
+XTL.US,D,20211227,000000,100.855,101.601,100.536,101.601,1481.9487348961,0
+XTL.US,D,20211228,000000,101.811,101.811,100.835,101.273,2896.5818323427,0
+XTL.US,D,20211229,000000,101.392,101.85,101.392,101.671,2647.4135026788,0
+XTL.US,D,20211230,000000,102.189,102.259,101.472,101.482,2810.1766857657,0
+XTL.US,D,20211231,000000,101.601,101.811,100.984,100.984,2722.766828182,0
+XTL.US,D,20220103,000000,101.233,101.751,101.233,101.591,6540.668653677,0
+XTL.US,D,20220104,000000,100.924,101.363,100.765,100.974,3142.7360289864,0
+XTL.US,D,20220105,000000,101.353,101.353,98.3944,98.3944,4318.2479068362,0
+XTL.US,D,20220106,000000,98.0719,99.1728,98.0719,98.1377,3836.9913346225,0
+XTL.US,D,20220107,000000,98.0023,98.7468,97.4071,97.644,1988.3230822775,0
+XTL.US,D,20220110,000000,96.9204,96.9453,95.6593,96.9065,3383.8666705966,0
+XTL.US,D,20220111,000000,96.8009,98.2113,96.4436,98.2004,6384.938447637,0
+XTL.US,D,20220112,000000,98.5985,98.5985,97.1374,97.1374,41959.745773196,0
+XTL.US,D,20220113,000000,97.0358,97.3971,95.8674,95.933,5175.2663955591,0
+XTL.US,D,20220114,000000,95.2443,95.8744,94.7058,95.8744,14294.023492452,0
+XTL.US,D,20220118,000000,94.7755,95.1229,93.0995,93.0995,9149.9031381008,0
+XTL.US,D,20220119,000000,93.3254,93.3254,91.7269,91.7368,14365.357973928,0
+XTL.US,D,20220120,000000,92.7102,93.5941,90.849,90.849,3553.6628307305,0
+XTL.US,D,20220121,000000,90.4459,91.4691,88.8823,88.8823,15134.966605067,0
+XTL.US,D,20220124,000000,88.0831,90.3762,86.3035,90.3762,13312.420838897,0
+XTL.US,D,20220125,000000,88.7181,89.7004,87.9238,88.8037,7315.3008398498,0
+XTL.US,D,20220126,000000,89.6516,90.1185,87.3485,87.3664,5297.8411383777,0
+XTL.US,D,20220127,000000,88.4105,88.6493,85.979,86.1442,2071.7140958344,0
+XTL.US,D,20220128,000000,85.7401,88.1647,85.3917,88.1647,2935.7655616043,0
+XTL.US,D,20220131,000000,88.1229,90.7186,88.1049,90.7186,2346.000200666,0
+XTL.US,D,20220201,000000,89.781,90.867,89.781,90.867,2200.3171046932,0
+XTL.US,D,20220202,000000,91.489,91.5089,90.0886,90.216,4072.0937101924,0
+XTL.US,D,20220203,000000,88.7081,89.9005,88.5797,88.6474,4480.0063789164,0
+XTL.US,D,20220204,000000,88.301,88.8972,87.874,88.6862,2789.0777546248,0
+XTL.US,D,20220207,000000,89.0067,89.9005,88.7281,89.2446,10301.301951789,0
+XTL.US,D,20220208,000000,89.4835,90.5703,89.4835,90.5703,3117.6182538187,0
+XTL.US,D,20220209,000000,91.5288,92.0982,91.471,92.0972,2026.5021005325,0
+XTL.US,D,20220210,000000,92.143,92.143,90.2578,90.2718,2687.6019429471,0
+XTL.US,D,20220211,000000,90.436,90.8132,88.4702,88.6931,4743.2406626742,0
+XTL.US,D,20220214,000000,88.7379,88.7579,88.51,88.6185,2557.9942230816,0
+XTL.US,D,20220215,000000,89.9891,91.7697,89.9891,91.7697,8430.530057297,0
+XTL.US,D,20220216,000000,91.3596,92.0344,90.8828,91.9508,4945.1875750227,0
+XTL.US,D,20220217,000000,91.4193,91.4193,90.424,90.4638,3894.2598620049,0
+XTL.US,D,20220218,000000,90.2976,90.3274,89.2993,89.7114,1994.3513483178,0
+XTL.US,D,20220222,000000,89.1948,89.4437,87.7118,88.0929,9004.2200421279,0
+XTL.US,D,20220223,000000,88.4404,88.7061,85.8994,85.8994,9565.8534948784,0
+XTL.US,D,20220224,000000,84.0122,87.247,82.9094,87.247,10291.254841722,0
+XTL.US,D,20220225,000000,87.3883,89.2157,87.1394,89.2157,14274.933983325,0
+XTL.US,D,20220228,000000,88.6295,89.2117,88.2453,89.2117,5495.7692066994,0
+XTL.US,D,20220301,000000,89.155,89.155,87.3883,87.4211,1800.4421240229,0
+XTL.US,D,20220302,000000,87.8054,89.9393,87.8054,89.7352,7554.4220594465,0
+XTL.US,D,20220303,000000,89.3242,89.9871,89.3143,89.4029,7090.2455743469,0
+XTL.US,D,20220304,000000,88.4006,88.4006,86.7921,87.2002,2806.1578417388,0
+XTL.US,D,20220307,000000,86.7324,86.7324,85.8098,85.8217,13534.46197138,0
+XTL.US,D,20220308,000000,85.6754,87.6441,85.5261,85.5669,2750.8987363698,0
+XTL.US,D,20220309,000000,88.4702,88.8873,88.2811,88.6394,3522.5167895225,0
+XTL.US,D,20220310,000000,87.2092,88.0831,87.2092,88.0831,7729.2417746139,0
+XTL.US,D,20220311,000000,88.6991,88.6991,86.6478,86.6508,4292.1254206617,0
+XTL.US,D,20220314,000000,86.0476,86.4846,84.3595,84.3745,12788.966404402,0
+XTL.US,D,20220315,000000,85.7202,86.2159,85.1738,86.0616,1708.0087114057,0
+XTL.US,D,20220316,000000,87.6958,88.6424,87.4569,88.6424,4870.8389605262,0
+XTL.US,D,20220317,000000,89.0564,90.0787,89.0564,89.9383,2297.774072344,0
+XTL.US,D,20220318,000000,90.2528,91.5786,90.2528,91.3875,610.8642920792,0
+XTL.US,D,20220321,000000,91.0856,91.0856,89.9563,90.3581,2227.4443018743,0
+XTL.US,D,20220322,000000,91.6284,91.6284,91.0912,91.0912,641.00562228048,0
+XTL.US,D,20220323,000000,90.4539,90.9614,89.6078,89.6163,1396.5482993258,0
+XTL.US,D,20220324,000000,90.2349,90.7721,90.2349,90.7721,709.3259707367,0
+XTL.US,D,20220325,000000,90.3244,90.9974,90.3244,90.9974,1562.3256154328,0
+XTL.US,D,20220328,000000,91.5388,91.8719,90.972,91.8719,2235.481989928,0
+XTL.US,D,20220329,000000,93.6289,94.0366,93.6289,94.0366,654.0668653677,0
+XTL.US,D,20220330,000000,93.5225,93.6189,92.4445,92.6933,1527.160730198,0
+XTL.US,D,20220331,000000,92.6933,92.9413,92.2942,92.2942,2723.7715391887,0
+XTL.US,D,20220401,000000,92.5938,93.181,91.9369,93.181,1825.5598991906,0
+XTL.US,D,20220404,000000,93.5294,94.1108,93.3402,93.9411,3001.0717770404,0
+XTL.US,D,20220405,000000,92.5938,92.5938,92.3077,92.3077,2396.2357510015,0
+XTL.US,D,20220406,000000,91.9667,91.9667,90.5733,90.7427,2881.511167242,0
+XTL.US,D,20220407,000000,89.8727,90.6429,89.6078,90.3544,1272.9688455006,0
+XTL.US,D,20220408,000000,90.4252,90.4252,89.8965,89.9011,10138.538768703,0
+XTL.US,D,20220411,000000,89.4785,90.3742,88.9908,89.0903,3263.3013497915,0
+XTL.US,D,20220412,000000,90.0657,90.7127,89.3481,89.3481,1041.8853139575,0
+XTL.US,D,20220413,000000,90.0359,91.1108,90.0359,91.0313,2753.9128693899,0
+XTL.US,D,20220414,000000,91.2203,91.5388,89.3391,89.3479,2554.9800900615,0
+XTL.US,D,20220418,000000,88.6723,89.0732,88.0551,88.3018,3744.5579220052,0
+XTL.US,D,20220419,000000,89.6776,89.6874,89.4753,89.4753,890.17395194436,0
+XTL.US,D,20220420,000000,90.0036,90.4439,89.6764,89.6764,2111.9025361028,0
+XTL.US,D,20220421,000000,90.4738,90.6679,87.9357,88.0932,3804.8405824078,0
+XTL.US,D,20220422,000000,87.8163,87.8163,86.0626,86.0626,1234.7898272456,0
+XTL.US,D,20220425,000000,85.0991,86.9504,84.9199,86.9504,1656.7684500635,0
+XTL.US,D,20220426,000000,86.5423,86.5423,84.1237,84.1455,1296.0771986549,0
+XTL.US,D,20220427,000000,84.1436,84.1436,82.5113,82.6208,3165.8443821407,0
+XTL.US,D,20220428,000000,83.6061,84.9588,82.2426,84.5505,3419.0315558314,0
+XTL.US,D,20220429,000000,84.7252,84.7252,81.5161,81.5161,3272.3437488519,0
+XTL.US,D,20220502,000000,82.2326,82.6819,81.5906,82.6819,2884.5253002621,0
+XTL.US,D,20220503,000000,83.0587,83.626,82.9587,83.4061,2754.9175803967,0
+XTL.US,D,20220504,000000,83.6459,85.2285,82.4615,85.1877,5386.2557069681,0
+XTL.US,D,20220505,000000,84.8204,84.8204,82.2226,82.7637,3674.2281515356,0
+XTL.US,D,20220506,000000,82.3421,82.3421,81.5856,81.7292,2569.0460441554,0
+XTL.US,D,20220509,000000,80.7795,80.7795,79.0636,79.0636,3793.788761334,0
+XTL.US,D,20220510,000000,79.4464,79.7742,78.9083,78.9158,1080.0643322124,0
+XTL.US,D,20220511,000000,78.7987,80.4263,77.777,77.777,3156.8019830803,0
+XTL.US,D,20220512,000000,78.5849,78.5849,78.0025,78.3011,1698.9663123453,0
+XTL.US,D,20220513,000000,79.6694,81.3069,79.5154,81.1394,4942.1734420026,0
+XTL.US,D,20220516,000000,81.4244,81.4244,79.9832,79.9879,958.49430040059,0
+XTL.US,D,20220517,000000,81.715,82.5004,81.715,82.5004,722.38721382392,0
+XTL.US,D,20220518,000000,79.9235,80.1823,79.8339,80.0629,6141.7983840134,0
+XTL.US,D,20220519,000000,79.1571,80.4916,78.6395,79.8896,1504.0523770437,0
+XTL.US,D,20220520,000000,80.5305,80.5305,78.7589,80.1312,3605.9078030794,0
+XTL.US,D,20220523,000000,80.5107,81.3069,80.5107,81.0105,2669.5171448264,0
+XTL.US,D,20220524,000000,80.5877,80.7197,80.0429,80.5484,1721.0699544929,0
+XTL.US,D,20220525,000000,80.4162,81.8245,80.4162,81.8167,1759.2489727478,0
+XTL.US,D,20220526,000000,82.7402,83.0852,82.7402,82.9393,2406.2828610686,0
+XTL.US,D,20220527,000000,84.681,85.1999,84.5019,85.1999,5001.4513913984,0
+XTL.US,D,20220531,000000,83.971,84.4422,83.5994,83.5994,3393.9137806637,0
+XTL.US,D,20220601,000000,83.1781,83.9863,82.7601,83.7408,3249.2353956976,0
+XTL.US,D,20220602,000000,83.8766,85.6733,83.8766,85.6733,1393.5341663057,0
+XTL.US,D,20220603,000000,84.5616,84.8901,84.1734,84.3417,5465.6278764981,0
+XTL.US,D,20220606,000000,85.057,85.2275,84.273,84.4023,2910.6477864366,0
+XTL.US,D,20220607,000000,84.8005,84.8438,84.5367,84.8438,9352.854761456,0
+XTL.US,D,20220608,000000,84.9399,84.9399,83.9644,83.9644,503.36021436131,0
+XTL.US,D,20220609,000000,83.5388,83.6061,82.1068,82.1068,2707.6961630813,0
+XTL.US,D,20220610,000000,80.9309,80.9309,79.8439,79.8439,3198.9998453621,0
+XTL.US,D,20220613,000000,77.9229,77.9775,75.9422,75.9916,4603.5858327416,0
+XTL.US,D,20220614,000000,76.2807,76.2807,75.6767,75.7143,677.17521852201,0
+XTL.US,D,20220615,000000,76.3205,77.5845,76.3205,77.5845,2470.5843654979,0
+XTL.US,D,20220616,000000,75.6735,75.6735,73.8321,73.8532,2395.2310399948,0
+XTL.US,D,20220617,000000,75.335,76.1513,75.335,75.9111,2893.5676993225,0
+XTL.US,D,20220621,000000,77.3802,77.6995,77.3802,77.5665,3076.738358657,0
+XTL.US,D,20220622,000000,76.4522,78.1086,76.4522,77.5288,753.6505686352,0
+XTL.US,D,20220623,000000,77.7394,78.827,77.7394,78.827,4864.6540693554,0
+XTL.US,D,20220624,000000,79.7549,80.4534,79.6951,80.2738,34451.452057718,0
+XTL.US,D,20220627,000000,80.3037,80.9174,80.194,80.4659,4143.0737376834,0
+XTL.US,D,20220628,000000,81.092,81.092,78.5246,78.5246,2931.4200974175,0
+XTL.US,D,20220629,000000,77.5199,78.4179,77.5199,78.4079,2367.1843658462,0
+XTL.US,D,20220630,000000,77.3802,77.9389,77.3802,77.5997,1371.0026301768,0
+XTL.US,D,20220701,000000,77.46,78.1584,76.9311,78.0188,3328.2892798371,0
+XTL.US,D,20220705,000000,76.4921,78.157,76.4921,78.157,1548.3911283795,0
+XTL.US,D,20220706,000000,77.7244,78.348,77.7194,77.8269,1345.9477575493,0
+XTL.US,D,20220707,000000,79.296,79.5884,79.296,79.4194,1233.7019281781,0
+XTL.US,D,20220708,000000,78.8569,79.6751,78.8569,79.429,590.2927991039,0
+XTL.US,D,20220711,000000,78.5795,78.6374,77.7893,77.7893,1733.797185823,0
+XTL.US,D,20220712,000000,78.1787,78.3081,77.4001,77.6699,7308.0052479892,0
+XTL.US,D,20220713,000000,76.562,77.9001,76.562,77.9001,1251.7414364699,0
+XTL.US,D,20220714,000000,76.7524,77.4998,76.7524,77.3089,1227.6887587475,0
+XTL.US,D,20220715,000000,78.0786,78.8569,78.0786,78.8569,1293.8336224841,0
+XTL.US,D,20220718,000000,79.735,79.735,78.1485,78.3538,4509.87707295,0
+XTL.US,D,20220719,000000,79.1662,80.8725,79.1662,80.8725,2357.1624167952,0
+XTL.US,D,20220720,000000,81.6807,81.6807,81.5809,81.5809,730.6000858179,0
+XTL.US,D,20220721,000000,80.5595,81.838,80.5595,81.838,1657.6303730354,0
+XTL.US,D,20220722,000000,81.1319,81.1319,80.561,80.561,1635.5820851232,0
+XTL.US,D,20220725,000000,80.663,80.9024,80.0343,80.8026,3826.3801476718,0
+XTL.US,D,20220726,000000,80.8625,81.6009,80.8625,81.4775,2212.8463504608,0
+XTL.US,D,20220727,000000,81.9401,84.2351,81.9401,84.0722,1160.5417001058,0
+XTL.US,D,20220728,000000,85.3338,86.0811,85.0533,85.8598,23262.948137181,0
+XTL.US,D,20220729,000000,86.2349,87.0429,86.096,86.9694,40134.89936454,0
+XTL.US,D,20220801,000000,86.6398,87.3894,86.6398,87.0103,5082.1303637621,0
+XTL.US,D,20220802,000000,87.3383,87.6277,87.0589,87.2385,24518.698353272,0
+XTL.US,D,20220803,000000,87.2186,88.424,87.2086,88.424,4343.5127187034,0
+XTL.US,D,20220804,000000,88.4858,88.4858,87.498,87.728,2347.1404677442,0
+XTL.US,D,20220805,000000,87.2784,87.927,87.2285,87.927,6336.8783849473,0
+XTL.US,D,20220808,000000,88.0368,88.0368,87.5379,87.7845,6969.2633700654,0
+XTL.US,D,20220809,000000,86.8793,86.8835,86.7695,86.8835,1122.458293712,0
+XTL.US,D,20220810,000000,88.4658,89.2341,88.4658,89.1541,3424.4999907267,0
+XTL.US,D,20220811,000000,89.8029,90.202,88.9022,88.9022,1050.3002605448,0
+XTL.US,D,20220812,000000,89.9526,90.6011,89.9526,90.6011,1986.3503019082,0
+XTL.US,D,20220815,000000,90.0224,91.3495,90.0224,91.3002,1950.2712853246,0
+XTL.US,D,20220816,000000,90.7504,91.6828,90.7504,91.2586,3240.0961281883,0
+XTL.US,D,20220817,000000,90.192,90.5313,89.4836,89.7622,2446.3577633491,0
+XTL.US,D,20220818,000000,90.9504,91.236,90.9504,91.236,711.558382621,0
+XTL.US,D,20220819,000000,90.6909,90.6909,89.8927,90.1414,1575.4503908172,0
+XTL.US,D,20220822,000000,89.4038,89.4038,88.1442,88.1442,9894.6702980523,0
+XTL.US,D,20220823,000000,88.7053,89.0096,87.9597,87.9597,1786.9135157933,0
+XTL.US,D,20220824,000000,87.8073,88.7299,87.8073,88.7299,1076.3573280774,0
+XTL.US,D,20220825,000000,89.9625,90.4914,89.9625,90.4914,974.1334477572,0
+XTL.US,D,20220826,000000,90.3716,90.3716,88.1066,88.213,21053.108371436,0
+XTL.US,D,20220829,000000,87.2142,88.0966,87.2142,87.6975,1809.9639986106,0
+XTL.US,D,20220830,000000,87.3882,87.3982,86.5066,86.7246,4022.8103490714,0
+XTL.US,D,20220831,000000,86.5101,86.5999,86.2257,86.2607,7270.9240365005,0
+XTL.US,D,20220901,000000,85.1531,85.1631,84.0655,84.9019,44916.371256772,0
+XTL.US,D,20220902,000000,85.9513,86.0112,83.9557,84.2155,27117.389742196,0
+XTL.US,D,20220906,000000,84.7739,84.7739,83.2473,83.4369,9329.4323715759,0
+XTL.US,D,20220907,000000,83.9457,84.5544,83.2672,84.0743,62020.831702114,0
+XTL.US,D,20220908,000000,83.1607,84.3249,83.1607,84.2379,6234.6545046271,0
+XTL.US,D,20220909,000000,85.6501,85.8366,85.4924,85.6476,3034.6461726428,0
+XTL.US,D,20220912,000000,86.0411,87.2285,86.0411,86.7633,6152.4745224089,0
+XTL.US,D,20220913,000000,84.6342,84.7378,83.1275,83.1575,13310.150534633,0
+XTL.US,D,20220914,000000,83.2323,83.6464,82.9978,83.6464,6312.8257072249,0
+XTL.US,D,20220915,000000,82.6386,82.6885,82.0704,82.1989,2584.6606602529,0
+XTL.US,D,20220916,000000,81.3415,82.0081,81.1868,82.0081,5716.5197386904,0
+XTL.US,D,20220919,000000,81.7258,81.84,80.95,81.8205,4022,0
+XTL.US,D,20220920,000000,80.96,80.98,80.32,80.59,10037,0
+XTL.US,D,20220921,000000,81.04,82.02,79.8925,79.8925,7142,0
+XTL.US,D,20220922,000000,78.9,78.94,78.46,78.6413,8561,0
+XTL.US,D,20220923,000000,77.21,77.21,76.01,76.7154,26685,0
+XTL.US,D,20220926,000000,76.5,77.42,75.7985,76.0277,12769,0
+XTL.US,D,20220927,000000,77.27,77.64,76.01,76.4506,7487,0
+XTL.US,D,20220928,000000,77.69,79.19,77.69,78.97,3748,0
+XTL.US,D,20220929,000000,77.5624,77.5624,76.46,77.0117,5455,0
+XTL.US,D,20220930,000000,77.38,78.3108,76.83,76.83,3034,0
+XTL.US,D,20221003,000000,77.04,79.57,77.04,79.3121,3775,0
+XTL.US,D,20221004,000000,81.08,82.1299,81.08,82.1299,5861,0
+XTL.US,D,20221005,000000,81.2799,81.82,80.75,81.678,3872,0
+XTL.US,D,20221006,000000,82.49,82.5,81.33,81.4826,6990,0
+XTL.US,D,20221007,000000,80.64,80.64,78.96,79.0971,2199,0
+XTL.US,D,20221010,000000,78.1502,78.34,77.35,78.1826,4927,0
+XTL.US,D,20221011,000000,77.67,78.2871,76.62,77.1552,4405,0
+XTL.US,D,20221012,000000,76.92,77.03,76.51,76.5929,7248,0
+XTL.US,D,20221013,000000,75.02,78.22,75,78.1636,7527,0
+XTL.US,D,20221014,000000,78.6359,78.6359,76.1559,76.1559,9338,0
+XTL.US,D,20221017,000000,78.805,79.15,78.71,79.01,4627,0
+XTL.US,D,20221018,000000,80.93,80.93,79.18,80.1273,36197,0
+XTL.US,D,20221019,000000,79.91,79.94,78.73,79.2867,5547,0
+XTL.US,D,20221020,000000,80.53,80.9601,79.27,79.39,6255,0
+XTL.US,D,20221021,000000,79.76,81.0664,79.53,81.0664,30079,0
+XTL.US,D,20221024,000000,82.09,82.09,80.82,81.6994,8921,0
+XTL.US,D,20221025,000000,84.72,84.83,83.4653,84.72,7551,0
+XTL.US,D,20221026,000000,85.87,85.89,84.57,85.12,2907,0
+XTL.US,D,20221027,000000,85.76,86.31,85.2447,85.2447,24572,0
+XTL.US,D,20221028,000000,85.46,88.03,85.46,88.03,30524,0
+XTL.US,D,20221031,000000,87.9199,88.4,87.84,87.88,6964,0
+XTL.US,D,20221101,000000,88.305,88.43,87.65,88.18,28074,0
+XTL.US,D,20221102,000000,88.36,89.76,86.57,86.57,10706,0
+XTL.US,D,20221103,000000,85.23,85.56,84.48,84.5267,12936,0
+XTL.US,D,20221104,000000,84.44,84.44,81.99,82.928,7831,0
+XTL.US,D,20221107,000000,83.16,83.16,82.51,82.8152,3165,0
+XTL.US,D,20221108,000000,82.0334,83.57,81.8701,82.2703,2858,0
+XTL.US,D,20221109,000000,79.8749,79.9,79.36,79.4601,6424,0
+XTL.US,D,20221110,000000,83.27,83.31,82.475,83.3019,2231,0
+XTL.US,D,20221111,000000,84.08,84.08,83.4876,83.6413,10040,0
+XTL.US,D,20221114,000000,83.9831,84.53,83.5815,83.5815,30673,0
+XTL.US,D,20221115,000000,85.2491,85.35,83.94,84.45,43147,0
+XTL.US,D,20221116,000000,83.78,83.78,83.21,83.294,1692,0
+XTL.US,D,20221117,000000,82.324,83.4853,82.324,83.3302,11368,0
+XTL.US,D,20221118,000000,85.49,85.68,85.25,85.2511,13732,0
+XTL.US,D,20221121,000000,84.29,84.78,84.29,84.78,3766,0
+XTL.US,D,20221122,000000,85.0173,85.5062,85.0173,85.5062,1138,0
+XTL.US,D,20221123,000000,85.9627,86.3675,85.77,86.0621,3230,0
+XTL.US,D,20221125,000000,87.39,87.39,86.4942,86.4942,1038,0
+XTL.US,D,20221128,000000,86.055,86.055,84.22,84.4159,3449,0
+XTL.US,D,20221129,000000,84.61,84.61,84.04,84.37,4429,0
+XTL.US,D,20221130,000000,83.68,87.509,83.68,87.4883,7935,0
+XTL.US,D,20221201,000000,87.12,88.0767,86.8683,87.0409,4502,0
+XTL.US,D,20221202,000000,84.93,87.0407,84.93,87.0407,2090,0
+XTL.US,D,20221205,000000,85.89,85.89,84.5483,84.93,7067,0
+XTL.US,D,20221206,000000,84.49,84.49,82.9952,83.6265,1620,0
+XTL.US,D,20221207,000000,84.76,84.76,82.5535,82.76,4291,0
+XTL.US,D,20221208,000000,83.25,85.0157,83.25,84.89,3492,0
+XTL.US,D,20221209,000000,84.5,84.65,83.8489,83.8489,2380,0
+XTL.US,D,20221212,000000,84.185,84.804,84.139,84.804,6471,0
+XTL.US,D,20221213,000000,86.905,86.954,85.145,85.215,5076,0
+XTL.US,D,20221214,000000,84.97,86.09,84.57,84.92,3384,0
+XTL.US,D,20221215,000000,84.1611,84.1611,82.29,82.29,8650,0
+XTL.US,D,20221216,000000,81.45,81.67,80.99,81.4335,1677,0
+XTL.US,D,20221219,000000,79.93,81.2066,79.93,80.03,3259,0
+XTL.US,D,20221220,000000,80.49,80.89,80.49,80.8119,3824,0
+XTL.US,D,20221221,000000,82.05,82.05,81.6173,81.6173,18173,0
+XTL.US,D,20221222,000000,80.277,80.53,79.4162,80.5234,5876,0
+XTL.US,D,20221223,000000,80.42,81.0699,79.9907,81.0238,31539,0
+XTL.US,D,20221227,000000,80.2,81.0924,80.2,80.77,3808,0
+XTL.US,D,20221228,000000,80.84,80.84,79.6101,79.6344,7498,0
+XTL.US,D,20221229,000000,81.2232,81.779,81.2232,81.65,5775,0
+XTL.US,D,20221230,000000,81.15,81.61,80.82,81.61,7890,0
+XTL.US,D,20230103,000000,83.04,83.04,81.596,82.2742,4604,0
+XTL.US,D,20230104,000000,83,83.7015,82.7348,82.7348,5980,0
+XTL.US,D,20230105,000000,82.36,82.825,82.26,82.34,10152,0
+XTL.US,D,20230106,000000,83.185,84.972,83.185,84.972,1696,0
+XTL.US,D,20230109,000000,86.3773,86.4,85.3364,85.3364,4325,0
+XTL.US,D,20230110,000000,85.19,85.89,85.19,85.89,1371,0
+XTL.US,D,20230111,000000,86,86.41,85.37,85.7315,12287,0
+XTL.US,D,20230112,000000,87.19,87.33,86,87.23,6387,0
+XTL.US,D,20230113,000000,88.29,88.29,86.6376,87.4497,6646,0
+XTL.US,D,20230117,000000,87.53,87.53,86.6086,86.6086,2618,0
+XTL.US,D,20230118,000000,86.83,87.3099,85.4634,85.4873,3539,0
+XTL.US,D,20230119,000000,84.28,84.28,84.28,84.28,728,0
+XTL.US,D,20230120,000000,84.31,85.3432,84.25,85.3432,2173,0
+XTL.US,D,20230123,000000,86.19,86.68,85.8,86.1869,8044,0
+XTL.US,D,20230124,000000,85.03,86.12,85.01,85.71,4739,0
+XTL.US,D,20230125,000000,84.575,85.83,84.45,85.83,2897,0
+XTL.US,D,20230126,000000,86.46,86.5248,85.7545,86.5248,4920,0
+XTL.US,D,20230127,000000,86.5,86.63,85.9,86.28,4168,0
+XTL.US,D,20230130,000000,85.93,86.0512,85.4458,85.4462,1218,0
+XTL.US,D,20230131,000000,86.0796,86.79,86.0796,86.76,4036,0
+XTL.US,D,20230201,000000,86.3946,88.35,86.12,87.8,13188,0
+XTL.US,D,20230202,000000,89.45,89.45,88.5765,89.0418,1695,0
+XTL.US,D,20230203,000000,87.41,87.9151,87.125,87.3185,3262,0
+XTL.US,D,20230206,000000,86.425,86.425,85.9901,86.1132,1465,0
+XTL.US,D,20230207,000000,85.2717,85.7655,84.5,85.7655,2631,0
+XTL.US,D,20230208,000000,84.89,84.89,83.88,84.03,74061,0
+XTL.US,D,20230209,000000,84.25,84.25,83.0184,83.1803,4885,0
+XTL.US,D,20230210,000000,82.15,83.34,82.15,83.3174,3338,0
+XTL.US,D,20230213,000000,82.76,84.1615,82.76,84.1615,1524,0
+XTL.US,D,20230214,000000,84.23,84.37,84.17,84.298,2367,0
+XTL.US,D,20230215,000000,82.98,84.76,82.98,84.73,12510,0
+XTL.US,D,20230216,000000,83.67,84.77,83.66,83.89,21179,0
+XTL.US,D,20230217,000000,83.81,84.93,83.66,84.919,2755,0
+XTL.US,D,20230221,000000,82.6604,82.6604,82.4141,82.4141,1554,0
+XTL.US,D,20230222,000000,83.28,83.28,82.2942,82.53,5151,0
+XTL.US,D,20230223,000000,83.17,83.17,82.0257,82.882,3126,0
+XTL.US,D,20230224,000000,80.71,80.71,80.6518,80.6518,1205,0
+XTL.US,D,20230227,000000,81.79,81.79,80.84,80.9735,5250,0
+XTL.US,D,20230228,000000,81.6899,81.7099,81.51,81.51,2121,0
+XTL.US,D,20230301,000000,81.02,81.26,80.63,80.7141,1840,0
+XTL.US,D,20230302,000000,80.96,80.96,80.19,80.8035,6545,0
+XTL.US,D,20230303,000000,81.5,81.6798,81.185,81.5663,2891,0
+XTL.US,D,20230306,000000,81.9047,81.96,81.3693,81.3693,13666,0
+XTL.US,D,20230307,000000,80.5683,80.5829,79.92,80.1856,5263,0
+XTL.US,D,20230308,000000,80.77,80.9527,80.52,80.9488,18031,0
+XTL.US,D,20230309,000000,80.87,80.8998,79.2997,79.34,1427,0
+XTL.US,D,20230310,000000,78.31,78.81,77.7401,77.97,5052,0
+XTL.US,D,20230313,000000,77,77.82,76.78,77.1935,6221,0
+XTL.US,D,20230314,000000,77.74,79.05,77.74,78.6886,4439,0
+XTL.US,D,20230315,000000,78.01,78.01,77.2229,77.6364,6440,0
+XTL.US,D,20230316,000000,77.0629,78.66,76.77,78.531,12172,0
+XTL.US,D,20230317,000000,77.5,77.82,77.489,77.74,4786,0
+XTL.US,D,20230320,000000,78.04,78.94,78.04,78.543,8025,0
+XTL.US,D,20230321,000000,80.163,80.163,79.46,79.68,6375,0
+XTL.US,D,20230322,000000,81.68,81.68,77.7167,77.7167,2197,0
+XTL.US,D,20230323,000000,78.87,78.87,77.6684,77.6684,1058,0
+XTL.US,D,20230324,000000,77,77.639,77,77.639,6501,0
+XTL.US,D,20230327,000000,77.93,78.41,77.69,78.1099,22135,0
+XTL.US,D,20230328,000000,78.24,78.24,77.5109,77.7737,6063,0
+XTL.US,D,20230329,000000,78.5213,78.7,78.4788,78.6342,2124,0
+XTL.US,D,20230330,000000,79.6999,79.6999,79.3165,79.3165,854,0
+XTL.US,D,20230331,000000,79.93,81.06,79.8239,81.06,1459,0
+XTL.US,D,20230403,000000,80.17,80.5978,80.1675,80.5978,658,0
+XTL.US,D,20230404,000000,80.68,81.18,79.495,80.02,5070,0
+XTL.US,D,20230405,000000,79.78,80.19,79.78,80.17,2058,0
+XTL.US,D,20230406,000000,79.37,79.71,78.91,79.65,3129,0
+XTL.US,D,20230410,000000,79.18,80.3839,79.18,80.3839,1963,0
+XTL.US,D,20230411,000000,79.7901,79.92,79.7901,79.8264,1463,0
+XTL.US,D,20230412,000000,79.28,79.7099,78.9866,79.0343,3866,0
+XTL.US,D,20230413,000000,79.34,79.5133,79.34,79.5133,886,0
+XTL.US,D,20230414,000000,79.38,79.5251,78.445,78.6,7442,0
+XTL.US,D,20230417,000000,78.3608,78.3608,78.1,78.3074,15534,0
+XTL.US,D,20230418,000000,78.55,78.55,77,77.2017,3584,0
+XTL.US,D,20230419,000000,75.63,75.9557,75.63,75.7209,1841,0
+XTL.US,D,20230420,000000,74.84,74.87,74.3814,74.508,13418,0
+XTL.US,D,20230421,000000,74.58,75.1619,74.49,75.1398,3266,0
+XTL.US,D,20230424,000000,75.05,75.5039,75.05,75.3305,751,0
+XTL.US,D,20230425,000000,74.87,74.88,73.7129,73.7129,3212,0
+XTL.US,D,20230426,000000,73.88,73.88,72.8899,72.9564,26602,0
+XTL.US,D,20230427,000000,73.4696,73.9902,73.26,73.9902,1223,0
+XTL.US,D,20230428,000000,74.5,75.08,74.5,75.08,2746,0
+XTL.US,D,20230501,000000,75.08,75.16,74.96,75.07,28205,0
+XTL.US,D,20230502,000000,73.9,73.9,72.66,72.97,5916,0
+XTL.US,D,20230503,000000,73.34,73.4926,72.7947,72.7947,3679,0
+XTL.US,D,20230504,000000,72.64,72.64,72.1176,72.2666,2859,0
+XTL.US,D,20230505,000000,72.88,72.88,71.36,71.64,15198,0
+XTL.US,D,20230508,000000,71.87,71.87,71.0777,71.155,10714,0
+XTL.US,D,20230509,000000,70.66,71.4,70.41,71.2945,8076,0
+XTL.US,D,20230510,000000,71.1623,71.36,70.7414,71.1717,2365,0
+XTL.US,D,20230511,000000,70.88,70.88,70.5938,70.5938,668,0
+XTL.US,D,20230512,000000,71.17,71.17,70.2827,70.8099,1829,0
+XTL.US,D,20230515,000000,71,71.6837,71,71.6837,1738,0
+XTL.US,D,20230516,000000,71.05,71.2,70.69,70.69,3216,0
+XTL.US,D,20230517,000000,71.89,71.89,71.7161,71.7885,840,0
+XTL.US,D,20230518,000000,71.5,72.3388,71.4383,72.3388,3579,0
+XTL.US,D,20230519,000000,72.68,72.81,72.2349,72.2349,1110,0
+XTL.US,D,20230522,000000,72.61,73.03,72.25,72.9,24223,0
+XTL.US,D,20230523,000000,72.67,73.05,72.07,72.207,3796,0
+XTL.US,D,20230524,000000,71.32,71.32,70.72,71,2408,0
+XTL.US,D,20230525,000000,71.18,71.2397,71.05,71.0609,4024,0
+XTL.US,D,20230526,000000,72.37,73.06,72.36,73.0573,7981,0
+XTL.US,D,20230530,000000,73.51,73.87,73.326,73.4928,3568,0
+XTL.US,D,20230531,000000,73.28,73.28,72.5546,72.94,7822,0
+XTL.US,D,20230601,000000,72.8,73.3163,72.66,73.0267,5895,0
+XTL.US,D,20230602,000000,73.21,74.42,72.76,74.42,6316,0
+XTL.US,D,20230605,000000,74.11,74.11,73.18,73.21,5831,0
+XTL.US,D,20230606,000000,72.7,73.55,72.54,73.55,4744,0
+XTL.US,D,20230607,000000,74.23,75.06,74.23,74.8574,9699,0
+XTL.US,D,20230608,000000,74.78,74.803,74.3741,74.803,2732,0
+XTL.US,D,20230609,000000,74.92,75.0649,74.4801,74.5598,1769,0
+XTL.US,D,20230612,000000,74.86,76.0245,74.86,75.896,14219,0
+XTL.US,D,20230613,000000,76.19,76.76,76.19,76.4555,8278,0
+XTL.US,D,20230614,000000,76.98,77.03,76.32,76.597,9420,0
+XTL.US,D,20230615,000000,76.27,77.4,76.2527,77.3728,1432,0
+XTL.US,D,20230616,000000,77.26,77.4499,76.78,77.1,5351,0
+XTL.US,D,20230620,000000,76.8,77.1,76.1,76.1,2172,0
+XTL.US,D,20230621,000000,75.74,75.74,74.69,74.6944,39839,0
+XTL.US,D,20230622,000000,74.44,74.44,73.7523,74.23,5440,0
+XTL.US,D,20230623,000000,73.29,73.825,73.09,73.1359,8231,0
+XTL.US,D,20230626,000000,73,74.28,73,73.99,6665,0
+XTL.US,D,20230627,000000,74.1863,75.79,74.1863,75.6375,1308,0
+XTL.US,D,20230628,000000,75.34,76.1,75.1016,76.1,6039,0
+XTL.US,D,20230629,000000,76.09,77.18,76.09,77.18,6349,0
+XTL.US,D,20230630,000000,77.42,78,77.42,77.59,6618,0
+XTL.US,D,20230703,000000,77.75,77.9295,77.28,77.81,15885,0
+XTL.US,D,20230705,000000,77.22,77.51,76.8,77.26,5242,0
+XTL.US,D,20230706,000000,76.57,76.595,75.945,76.44,9535,0
+XTL.US,D,20230707,000000,76.5,78.07,76.5,77.19,2665,0
+XTL.US,D,20230710,000000,77.33,77.6619,77.241,77.3,2801,0
+XTL.US,D,20230711,000000,77.57,77.839,77.3,77.839,2893,0
+XTL.US,D,20230712,000000,78.66,78.949,77.7718,77.7718,4524,0
+XTL.US,D,20230713,000000,77.55,77.5934,77.21,77.21,1251,0
+XTL.US,D,20230714,000000,77.16,77.16,74.33,74.33,8274,0
+XTL.US,D,20230717,000000,74.15,74.15,73.01,73.3004,6857,0
+XTL.US,D,20230718,000000,73.8946,73.945,73.4889,73.7397,7694,0
+XTL.US,D,20230719,000000,74.45,75.5218,74.45,75.4142,24524,0
+XTL.US,D,20230720,000000,75.51,75.66,75.2989,75.3866,3398,0
+XTL.US,D,20230721,000000,75.86,75.86,75.2112,75.2791,3558,0
+XTL.US,D,20230724,000000,75.08,75.5029,75.08,75.1885,2569,0
+XTL.US,D,20230725,000000,74.77,74.88,74.5701,74.88,37862,0
+XTL.US,D,20230726,000000,74.4787,74.57,74.05,74.51,4710,0
+XTL.US,D,20230727,000000,74.83,74.995,73.65,73.6819,3401,0
+XTL.US,D,20230728,000000,73.98,73.98,73.2,73.2,3356,0
+XTL.US,D,20230731,000000,73.91,73.91,73.2356,73.52,2499,0
+XTL.US,D,20230801,000000,73.22,73.8302,73.22,73.8302,5380,0
+XTL.US,D,20230802,000000,73.13,73.15,72.8752,72.9828,3638,0
+XTL.US,D,20230803,000000,72.37,72.37,71.3899,71.47,6911,0
+XTL.US,D,20230804,000000,74.3,74.3,73.5389,73.5389,2525,0
+XTL.US,D,20230807,000000,72.7817,72.9211,72.42,72.79,15402,0
+XTL.US,D,20230808,000000,72.31,74.3,72.31,74.2932,1990,0
+XTL.US,D,20230809,000000,74.05,74.48,73.74,74.13,5705,0
+XTL.US,D,20230810,000000,74.64,76.235,74.64,75.565,4951,0
+XTL.US,D,20230811,000000,75.21,75.86,75.21,75.74,51366,0
+XTL.US,D,20230814,000000,75.5,76,75.41,75.92,12227,0
+XTL.US,D,20230815,000000,75.33,75.825,75.2143,75.3911,29127,0
+XTL.US,D,20230816,000000,75.54,75.54,74.1265,74.1265,18295,0
+XTL.US,D,20230817,000000,74.69,74.69,74.0757,74.0757,3274,0
+XTL.US,D,20230818,000000,74.13,74.13,73.7543,73.7543,1877,0
+XTL.US,D,20230821,000000,73.77,74.24,73.05,73.218,11301,0
+XTL.US,D,20230822,000000,74.02,74.02,73.22,73.63,2800,0
+XTL.US,D,20230823,000000,73.4761,74.12,73.4761,74.04,2704,0
+XTL.US,D,20230824,000000,73.4779,73.4779,72.72,72.72,2890,0
+XTL.US,D,20230825,000000,72.8,73.14,72.8,72.8829,1406,0
+XTL.US,D,20230828,000000,73.08,73.6725,73.08,73.47,16047,0
+XTL.US,D,20230829,000000,74.8158,75.1518,74.73,75.1518,5232,0
+XTL.US,D,20230830,000000,75.14,76.2299,75.14,76.0528,17517,0
+XTL.US,D,20230831,000000,76.75,77.97,76.75,77.83,6194,0
+XTL.US,D,20230901,000000,77.95,77.95,77.2701,77.6349,21874,0
+XTL.US,D,20230905,000000,77.16,77.16,76.071,76.071,4904,0
+XTL.US,D,20230906,000000,76.12,76.46,75.63,75.65,4167,0
+XTL.US,D,20230907,000000,75.48,75.48,74.1926,74.1926,3449,0
+XTL.US,D,20230908,000000,74.04,74.0696,73.69,73.9241,1425,0
+XTL.US,D,20230911,000000,74.1,74.1,73.4527,73.53,3444,0
+XTL.US,D,20230912,000000,73.55,73.5722,73.29,73.29,3041,0
+XTL.US,D,20230913,000000,73.0899,73.25,72.88,72.97,8617,0
+XTL.US,D,20230914,000000,74.03,74.29,73.84,74.0967,16515,0
+XTL.US,D,20230915,000000,73.99,73.99,73.36,73.36,1544,0
+XTL.US,D,20230918,000000,73.38,73.53,72.84,73.3711,5306,0
+XTL.US,D,20230919,000000,73.28,73.6165,73.28,73.52,3787,0
+XTL.US,D,20230920,000000,74.1099,74.14,73.086,73.086,4988,0
+XTL.US,D,20230921,000000,72.4,72.4,71.5458,71.5458,4612,0
+XTL.US,D,20230922,000000,71.63,71.9,71.4721,71.4721,4113,0
+XTL.US,D,20230925,000000,70.85,70.9,70.6494,70.7122,3339,0
+XTL.US,D,20230926,000000,70.16,70.35,69.3256,69.3842,2672,0
+XTL.US,D,20230927,000000,69.54,69.9231,69.3799,69.7378,1516,0
+XTL.US,D,20230928,000000,70.5301,70.9314,70.5301,70.7297,1007,0
+XTL.US,D,20230929,000000,71.23,71.39,70.93,70.93,1621,0
+XTL.US,D,20231002,000000,70.67,71.22,69.94,69.9795,45107,0
+XTL.US,D,20231003,000000,69.5,69.5,68.37,68.41,16332,0
+XTL.US,D,20231004,000000,68.77,68.77,67.5906,67.87,7266,0
+XTL.US,D,20231005,000000,67.72,67.72,66.72,67.0367,3330,0
+XTL.US,D,20231006,000000,66.14,67.51,66.14,67.2342,3725,0
+XTL.US,D,20231009,000000,66.42,68.02,66.42,67.8984,3590,0
+XTL.US,D,20231010,000000,68.95,68.95,68.581,68.6026,1345,0
+XTL.US,D,20231011,000000,68.57,68.57,68.03,68.1904,2885,0
+XTL.US,D,20231012,000000,68.48,68.48,67.2,67.6304,6414,0
+XTL.US,D,20231013,000000,67.8221,67.8221,66.65,66.7919,3565,0
+XTL.US,D,20231016,000000,67.23,68.9487,67.23,68.9487,1682,0
+XTL.US,D,20231017,000000,68.529,69.25,68.529,69.25,3400,0
+XTL.US,D,20231018,000000,68.42,68.652,68.16,68.2025,6622,0
+XTL.US,D,20231019,000000,68.02,68.65,67.61,67.6294,3608,0
+XTL.US,D,20231020,000000,67.42,67.51,66.65,66.65,1380,0
+XTL.US,D,20231023,000000,66.22,66.56,65.6522,65.6522,30985,0
+XTL.US,D,20231024,000000,66.38,66.6099,65.835,66.16,4319,0
+XTL.US,D,20231025,000000,65.63,65.93,65.02,65.0208,13686,0
+XTL.US,D,20231026,000000,64.87,65.58,64.7103,65.1136,10758,0
+XTL.US,D,20231027,000000,65.08,65.1103,64.09,64.2008,10545,0
+XTL.US,D,20231030,000000,64.53,64.87,64.53,64.73,3346,0
+XTL.US,D,20231031,000000,65.17,66.3611,65.17,66.046,8030,0
+XTL.US,D,20231101,000000,65.2021,65.2021,64.3813,64.756,2089,0
+XTL.US,D,20231102,000000,65.2236,66.38,65.2236,66.3667,22900,0
+XTL.US,D,20231103,000000,67.13,68.45,66.79,68.2422,27539,0
+XTL.US,D,20231106,000000,68.4,68.5,67.6229,67.95,4432,0
+XTL.US,D,20231107,000000,67.57,67.8909,67.2898,67.2898,6059,0
+XTL.US,D,20231108,000000,67.51,67.53,67.0011,67.02,3438,0
+XTL.US,D,20231109,000000,67.57,67.57,66.2386,66.2386,2655,0
+XTL.US,D,20231110,000000,66.36,66.5313,65.4999,66.5313,6086,0
+XTL.US,D,20231113,000000,66.05,66.7399,66.05,66.3796,2452,0
+XTL.US,D,20231114,000000,68.11,69.658,68.11,69.5477,7304,0
+XTL.US,D,20231115,000000,69.86,70.78,69.86,70.4949,4721,0
+XTL.US,D,20231116,000000,69.0747,69.2022,68.71,69.2022,5555,0
+XTL.US,D,20231117,000000,69.68,69.7152,69.4609,69.7152,9955,0
+XTL.US,D,20231120,000000,69.69,70.82,69.69,70.6406,4921,0
+XTL.US,D,20231121,000000,70.29,70.29,69.56,69.56,4701,0
+XTL.US,D,20231122,000000,70.1562,70.38,69.8019,69.8019,21280,0
+XTL.US,D,20231124,000000,69.7656,70.23,69.7656,70.18,1474,0
+XTL.US,D,20231127,000000,69.72,70.11,69.72,69.8441,9317,0
+XTL.US,D,20231128,000000,69.74,70.005,69.52,69.7267,1843,0
+XTL.US,D,20231129,000000,71.25,71.25,70.47,70.755,5892,0
+XTL.US,D,20231130,000000,70.445,70.5465,70.129,70.36,3972,0
+XTL.US,D,20231201,000000,71.18,73.03,71.18,73.03,1909,0
+XTL.US,D,20231204,000000,72.94,73.53,72.94,73.47,1832,0
+XTL.US,D,20231205,000000,73.33,73.33,72.1,72.1498,14203,0
+XTL.US,D,20231206,000000,72.4714,73.7389,72.32,72.4156,5957,0
+XTL.US,D,20231207,000000,72.76,73.374,72.76,73.266,3676,0
+XTL.US,D,20231208,000000,73.17,74.61,73.17,74.3978,6815,0
+XTL.US,D,20231211,000000,74.52,74.52,73.832,74.181,2148,0
+XTL.US,D,20231212,000000,73.6,74.06,73.6,73.8319,2170,0
+XTL.US,D,20231213,000000,74.23,76.25,73.87,76.1966,11675,0
+XTL.US,D,20231214,000000,77.27,79.1622,77.27,78.3595,6410,0
+XTL.US,D,20231215,000000,77.94,78.25,77.4554,77.6621,3600,0
+XTL.US,D,20231218,000000,77.43,77.755,77.27,77.3933,4412,0
+XTL.US,D,20231219,000000,78.1,78.32,77.68,78.2128,12826,0
+XTL.US,D,20231220,000000,77.83,78.7347,76.8727,76.8807,10497,0
+XTL.US,D,20231221,000000,76.61,78.3729,76.61,78.3729,14081,0
+XTL.US,D,20231222,000000,78.65,79.04,78.65,78.8176,1866,0
+XTL.US,D,20231226,000000,79.4937,80.24,79.4571,79.9778,2701,0
+XTL.US,D,20231227,000000,80.8,80.8,79.7101,80.01,8833,0
+XTL.US,D,20231228,000000,80.75,80.75,80.223,80.73,18069,0
+XTL.US,D,20231229,000000,80.5,80.5,79.35,79.98,29651,0
+XTL.US,D,20240102,000000,79.95,80.62,79.54,79.7999,3659,0
+XTL.US,D,20240103,000000,78.87,78.9419,77.99,78.0337,1678,0
+XTL.US,D,20240104,000000,77.87,78.044,77.78,78.044,1093,0
+XTL.US,D,20240105,000000,78.73,78.73,78.05,78.2729,2301,0
+XTL.US,D,20240108,000000,78.17,79.1162,78.17,79.0965,1496,0
+XTL.US,D,20240109,000000,78.83,79.3406,78.61,79.2106,13312,0
+XTL.US,D,20240110,000000,79.6848,79.9404,79.68,79.9404,1476,0
+XTL.US,D,20240111,000000,79.2,79.2,77.8774,78.14,14042,0
+XTL.US,D,20240112,000000,78.86,79.4,78.31,78.31,3434,0
+XTL.US,D,20240116,000000,78.44,78.44,78.1277,78.2701,1560,0
+XTL.US,D,20240117,000000,77.522,77.522,76.9801,77.3754,1619,0
+XTL.US,D,20240118,000000,78.38,78.38,78.1555,78.1555,1009,0
+XTL.US,D,20240119,000000,77.37,78.13,77.37,77.91,2310,0
+XTL.US,D,20240122,000000,78.48,79.08,78.36,79.08,2575,0
+XTL.US,D,20240123,000000,79.3277,79.4494,78.9964,79.4494,2991,0
+XTL.US,D,20240124,000000,80.21,80.21,78.3083,78.3083,3718,0
+XTL.US,D,20240125,000000,79.2008,79.3,78.91,79.051,1356,0
+XTL.US,D,20240126,000000,79.705,79.9698,79.1517,79.1517,3211,0
+XTL.US,D,20240129,000000,79.03,79.7747,78.84,79.7747,13272,0
+XTL.US,D,20240130,000000,79.23,79.23,78.48,78.49,5548,0
+XTL.US,D,20240131,000000,78.15,78.15,76.8184,76.8184,4846,0
+XTL.US,D,20240201,000000,77.25,78.04,77.25,78.0069,2300,0
+XTL.US,D,20240202,000000,79.15,79.15,77.5297,78.2139,3101,0
+XTL.US,D,20240205,000000,77.21,77.26,76.93,77.1377,4783,0
+XTL.US,D,20240206,000000,76.15,78.1,76.15,77.63,8632,0
+XTL.US,D,20240207,000000,78.19,78.19,76.9914,76.9914,922,0
+XTL.US,D,20240208,000000,76.19,76.853,76.19,76.3623,3756,0
+XTL.US,D,20240209,000000,77.43,77.5851,76.64,77.5362,3146,0
+XTL.US,D,20240212,000000,78.4,79.6699,78.4,79.3573,5552,0
+XTL.US,D,20240213,000000,76.89,76.89,75.58,75.7887,5516,0
+XTL.US,D,20240214,000000,76.97,77.38,76.56,77.32,22791,0
+XTL.US,D,20240215,000000,77.68,78.25,77.64,78.0754,1598,0
+XTL.US,D,20240216,000000,77.26,77.26,76.4274,76.4274,1449,0
+XTL.US,D,20240220,000000,74.79,76.07,74.79,75.634,2918,0
+XTL.US,D,20240221,000000,74.91,75.18,74.86,75.1171,2483,0
+XTL.US,D,20240222,000000,75.61,75.887,75.42,75.887,3864,0
+XTL.US,D,20240223,000000,74.2592,74.6601,74.06,74.5094,6210,0
+XTL.US,D,20240226,000000,74.16,75.53,74.16,75.0459,3157,0
+XTL.US,D,20240227,000000,75.065,75.6033,75.065,75.6033,1296,0
+XTL.US,D,20240228,000000,75.1444,75.1444,74.8357,74.8357,530,0
+XTL.US,D,20240229,000000,75.835,75.835,75.15,75.3248,1851,0
+XTL.US,D,20240301,000000,75.1958,76.1268,75.1958,76.0872,4408,0
+XTL.US,D,20240304,000000,76.27,76.27,75.4,75.52,5890,0
+XTL.US,D,20240305,000000,75.6059,75.84,75.31,75.4118,1004,0
+XTL.US,D,20240306,000000,75.945,75.945,75.8472,75.8472,749,0
+XTL.US,D,20240307,000000,75.255,75.455,74.83,74.9403,13894,0
+XTL.US,D,20240308,000000,75.38,75.394,75.03,75.03,2241,0
+XTL.US,D,20240311,000000,75.33,75.5001,75.2,75.2945,1165,0
+XTL.US,D,20240312,000000,75.47,75.47,75.0743,75.1971,1597,0
+XTL.US,D,20240313,000000,75.08,75.13,74.5428,74.5428,2426,0
+XTL.US,D,20240314,000000,74.52,74.52,73.0107,73.0107,793,0
+XTL.US,D,20240315,000000,72.86,73.18,72.6759,72.6759,2188,0
+XTL.US,D,20240318,000000,72.35,72.5,72.1628,72.1628,1970,0
+XTL.US,D,20240319,000000,71.78,72.54,71.78,72.427,3165,0
+XTL.US,D,20240320,000000,72.6851,73.934,72.6,73.934,2071,0
+XTL.US,D,20240321,000000,74.93,74.93,74.269,74.269,1776,0
+XTL.US,D,20240322,000000,74.19,74.2496,73.58,73.6876,2610,0
+XTL.US,D,20240325,000000,73.6,74.125,73.6,73.7075,1162,0
+XTL.US,D,20240326,000000,73.71,73.71,72.9373,72.9373,1088,0
+XTL.US,D,20240327,000000,73.6868,74.1088,73.6868,74.1088,773,0
+XTL.US,D,20240328,000000,74.42,74.545,74.1601,74.2596,2281,0
+XTL.US,D,20240401,000000,74.39,74.39,73.45,73.535,1779,0
+XTL.US,D,20240402,000000,72.66,72.66,71.92,71.9537,2353,0
+XTL.US,D,20240403,000000,71.59,72.97,71.59,72.9682,1521,0
+XTL.US,D,20240404,000000,73.58,73.58,71.66,71.6688,1893,0
+XTL.US,D,20240405,000000,71.48,71.621,71.3228,71.3228,2605,0
+XTL.US,D,20240408,000000,71.44,71.815,71.44,71.6174,1082,0
+XTL.US,D,20240409,000000,71.94,72.2588,71.7386,72.2588,2338,0
+XTL.US,D,20240410,000000,70.76,70.76,70.4419,70.4419,1000,0
+XTL.US,D,20240411,000000,70.72,71.0894,70.051,71.0894,1222,0
+XTL.US,D,20240412,000000,70.3,70.3,68.98,69.02,2911,0
+XTL.US,D,20240415,000000,69.62,69.62,68,68.1569,1186,0
+XTL.US,D,20240416,000000,67.4797,68.0225,67.4797,67.9949,593,0
+XTL.US,D,20240417,000000,67.6521,67.6521,67.6521,67.6521,451,0
+XTL.US,D,20240418,000000,67.08,68.31,67.08,67.713,1115,0
+XTL.US,D,20240419,000000,67.73,67.73,67.63,67.73,8148,0
+XTL.US,D,20240422,000000,67.532,68.2654,67.532,67.7585,1220,0
+XTL.US,D,20240423,000000,67.74,69,67.74,68.6079,2833,0
+XTL.US,D,20240424,000000,68.91,68.91,68.39,68.6554,2041,0
+XTL.US,D,20240425,000000,67.765,68.1714,67.765,68.1714,1661,0
+XTL.US,D,20240426,000000,69.1864,69.1864,68.9078,69.049,1523,0
+XTL.US,D,20240429,000000,70.039,70.039,69.2979,69.2979,4284,0
+XTL.US,D,20240430,000000,68.41,68.642,68.03,68.0677,5726,0
+XTL.US,D,20240501,000000,67.93,69.2102,67.93,68.7602,773,0
+XTL.US,D,20240502,000000,69.4124,69.4124,69.2666,69.2666,929,0
+XTL.US,D,20240503,000000,70.6,70.6,69.5303,69.6215,2222,0
+XTL.US,D,20240506,000000,70.19,70.5739,70.19,70.4871,1886,0
+XTL.US,D,20240507,000000,70.79,70.997,70.3592,70.3592,6127,0
+XTL.US,D,20240508,000000,70.4992,70.4992,70.3494,70.3494,987,0
+XTL.US,D,20240509,000000,70.35,71.7769,70.27,71.7769,12137,0
+XTL.US,D,20240510,000000,71.97,72.1076,71.86,72.1076,1838,0
+XTL.US,D,20240513,000000,72.39,73,72.0001,72.1549,2087,0
+XTL.US,D,20240514,000000,72.64,73.4011,72.64,73.4011,6811,0
+XTL.US,D,20240515,000000,73.265,73.5842,73.259,73.5842,1575,0
+XTL.US,D,20240516,000000,74.02,74.74,73.94,74.74,3328,0
+XTL.US,D,20240517,000000,74.74,75.4127,74.74,75.4127,1632,0
+XTL.US,D,20240520,000000,75.7136,76.11,75.6,75.7211,4061,0
+XTL.US,D,20240521,000000,75.57,75.57,74.5251,74.7971,3217,0
+XTL.US,D,20240522,000000,74.15,74.2684,74.1,74.2684,4782,0
+XTL.US,D,20240523,000000,73.5501,73.5902,72.4153,72.69,1467,0
+XTL.US,D,20240524,000000,73.16,73.885,73.16,73.7842,1229,0
+XTL.US,D,20240528,000000,74.142,74.2501,73.94,74.2501,1602,0
+XTL.US,D,20240529,000000,73.6529,75.29,73.6529,75.29,7106,0
+XTL.US,D,20240530,000000,75.7,75.9345,75.1491,75.9345,1559,0
+XTL.US,D,20240531,000000,76.31,76.84,75.8,76.42,6446,0
+XTL.US,D,20240603,000000,77.03,77.4799,76.635,77.125,3375,0
+XTL.US,D,20240604,000000,76.695,76.9825,76.61,76.9825,4672,0
+XTL.US,D,20240605,000000,77.94,78,77.39,77.6,7746,0
+XTL.US,D,20240606,000000,77.61,77.83,77.57,77.64,14650,0
+XTL.US,D,20240607,000000,77.36,77.36,76.31,76.31,18741,0
+XTL.US,D,20240610,000000,75.1401,75.6791,75.1401,75.6791,1844,0
+XTL.US,D,20240611,000000,75,76.2045,74.83,76.2045,4085,0
+XTL.US,D,20240612,000000,77.58,77.6576,76.3651,76.5722,1298,0
+XTL.US,D,20240613,000000,76.55,76.55,75.8439,76.02,2150,0
+XTL.US,D,20240614,000000,75.43,75.43,74.64,75.3683,4491,0
+XTL.US,D,20240617,000000,75.39,76.94,75.39,76.6421,3303,0
+XTL.US,D,20240618,000000,76.3896,76.3896,76.09,76.1252,1294,0
+XTL.US,D,20240620,000000,75.25,76.58,75.25,75.6052,1745,0
+XTL.US,D,20240621,000000,75.54,75.75,75.47,75.6363,3829,0
+XTL.US,D,20240624,000000,76,76,75.2415,75.2415,2437,0
+XTL.US,D,20240625,000000,75.125,75.3096,75.035,75.2539,4841,0
+XTL.US,D,20240626,000000,75.3059,75.5612,75.276,75.5612,681,0
+XTL.US,D,20240627,000000,75.7638,76.81,75.7638,76.81,1293,0
+XTL.US,D,20240628,000000,77.45,77.94,77.16,77.16,6937,0
+XTL.US,D,20240701,000000,77.95,77.95,77.18,77.77,16443,0
+XTL.US,D,20240702,000000,77.52,77.83,77.3153,77.7809,4137,0
+XTL.US,D,20240703,000000,77.8,78.23,77.8,77.9408,26680,0
+XTL.US,D,20240705,000000,78.72,78.72,77.61,78.06,9120,0
+XTL.US,D,20240708,000000,78.59,79.18,78.59,79.18,14677,0
+XTL.US,D,20240709,000000,78.99,78.99,78.3789,78.3789,1480,0
+XTL.US,D,20240710,000000,78.65,78.7004,78.11,78.7004,1655,0
+XTL.US,D,20240711,000000,79.4087,80.2288,79.4087,80.2288,2642,0
+XTL.US,D,20240712,000000,80.56,81.4824,80.56,81.227,9493,0
+XTL.US,D,20240715,000000,81.96,82.11,81.195,81.8384,5135,0
+XTL.US,D,20240716,000000,82.254,83.68,82.254,83.677,136363,0
+XTL.US,D,20240717,000000,82.85,82.98,82.73,82.98,5815,0
+XTL.US,D,20240718,000000,82.82,83.325,81.5407,81.818,2256,0
+XTL.US,D,20240719,000000,81.41,81.5884,81.1411,81.1413,5050,0
+XTL.US,D,20240722,000000,80.9751,81.3716,80.765,81.3716,1672,0
+XTL.US,D,20240723,000000,81.2,81.9882,81.2,81.9882,845,0
+XTL.US,D,20240724,000000,81.7462,81.7462,80.7597,80.7597,897,0
+XTL.US,D,20240725,000000,81.73,82.93,81.73,81.81,3831,0
+XTL.US,D,20240726,000000,83.85,84.06,83.848,83.9932,2627,0
+XTL.US,D,20240729,000000,84.37,84.679,84.0661,84.4806,12057,0
+XTL.US,D,20240730,000000,85.75,87.22,85.6435,86.5467,13016,0
+XTL.US,D,20240731,000000,87.67,89.6233,86.8667,89.28,20817,0
+XTL.US,D,20240801,000000,90.1,90.1,86.62,87.21,17965,0
+XTL.US,D,20240802,000000,85.38,85.6767,84.385,84.5924,4483,0
+XTL.US,D,20240805,000000,80.51,81.857,79.925,80.93,13234,0
+XTL.US,D,20240806,000000,83.47,86.51,83.1141,86.23,5684,0
+XTL.US,D,20240807,000000,90.76,91.06,88.22,88.2836,10145,0
+XTL.US,D,20240808,000000,88.79,89.5044,88.12,89.5044,5190,0
+XTL.US,D,20240809,000000,89.045,89.61,88.9216,89.61,16566,0
+XTL.US,D,20240812,000000,89.59,89.59,87.3001,87.3607,6983,0
+XTL.US,D,20240813,000000,86.97,88.1245,86.62,88.1245,3513,0
+XTL.US,D,20240814,000000,88.13,89.4874,88.13,89.4874,734,0
+XTL.US,D,20240815,000000,90.87,92.47,90.87,92.33,11453,0
+XTL.US,D,20240816,000000,91.65,93.05,91.54,92.88,14342,0
+XTL.US,D,20240819,000000,93.43,94.2124,93.31,94.2124,7176,0
+XTL.US,D,20240820,000000,93.78,94.59,93.47,94.51,8961,0
+XTL.US,D,20240821,000000,95.1,95.1,93.9501,94.732,10353,0
+XTL.US,D,20240822,000000,94.525,94.525,93.46,93.47,13584,0
+XTL.US,D,20240823,000000,94.09,95.7,93.98,95.48,6493,0
+XTL.US,D,20240826,000000,95.19,95.7699,95.06,95.3365,5106,0
+XTL.US,D,20240827,000000,94.29,94.4594,93.254,93.44,4355,0
+XTL.US,D,20240828,000000,93.311,93.311,92.12,92.8597,14116,0
+XTL.US,D,20240829,000000,93.2024,93.56,92.9,93.3006,3889,0
+XTL.US,D,20240830,000000,93.52,94,93.0587,93.786,3385,0
+XTL.US,D,20240903,000000,93.07,93.07,91.7,91.8833,6471,0
+XTL.US,D,20240904,000000,91.94,94.82,91.94,94.72,6000,0
+XTL.US,D,20240905,000000,94.08,94.2197,93.69,94.1466,12621,0
+XTL.US,D,20240906,000000,94.16,94.6226,92.9501,93.1123,13956,0
+XTL.US,D,20240909,000000,93.78,93.78,92.7238,92.7238,4548,0
+XTL.US,D,20240910,000000,92.64,92.66,92.29,92.66,35493,0
+XTL.US,D,20240911,000000,92.52,93.65,91.38,93.65,2956,0
+XTL.US,D,20240912,000000,93.86,96.36,93.51,95.28,5488,0
+XTL.US,D,20240913,000000,95.73,96.63,95.73,96.31,3953,0
+XTL.US,D,20240916,000000,96.61,97.3228,95.83,97.3228,9150,0
+XTL.US,D,20240917,000000,97.5499,98.2399,96.87,97.2138,6515,0
+XTL.US,D,20240918,000000,97.46,98.0767,96.8193,96.8525,3073,0
+XTL.US,D,20240919,000000,99.57,99.57,98.0994,98.9175,10345,0
+XTL.US,D,20240920,000000,98.29,99.22,98.29,98.9636,6455,0
+XTL.US,D,20240923,000000,99.26,99.5387,98.95,99.5387,10129,0
+XTL.US,D,20240924,000000,100.14,100.63,99.72,100.05,15822,0
+XTL.US,D,20240925,000000,100.44,100.44,99.3419,99.3419,14540,0
+XTL.US,D,20240926,000000,100.1,100.43,99.7,99.85,6795,0
+XTL.US,D,20240927,000000,99.9,100.64,99.8601,100.6328,6994,0
+XTL.US,D,20240930,000000,100.9,100.99,99.935,100.6244,5850,0
+XTL.US,D,20241001,000000,99.774,99.774,98.592,99.23,121599,0
+XTL.US,D,20241002,000000,99.64,100.39,99.13,100.2163,21571,0
+XTL.US,D,20241003,000000,100.02,100.03,99.46,99.79,13911,0
+XTL.US,D,20241004,000000,100.17,100.56,99.89,100.5069,82848,0
+XTL.US,D,20241007,000000,99.9602,99.9602,98.92,99.11,28492,0
+XTL.US,D,20241008,000000,99.17,100.13,99.17,99.9787,5525,0
+XTL.US,D,20241009,000000,99.9,101.06,99.9,100.82,9627,0
+XTL.US,D,20241010,000000,100.17,100.17,99.68,100.1065,8170,0
+XTL.US,D,20241011,000000,100.945,101.07,100.7231,101.07,4379,0
+XTL.US,D,20241014,000000,101.4788,101.6443,100.8001,101.242,6877,0
+XTL.US,D,20241015,000000,101.905,101.905,101.19,101.19,1771,0
+XTL.US,D,20241016,000000,102.41,103.39,102.41,103.25,6953,0
+XTL.US,D,20241017,000000,103.5,104.2743,103.5,104.1526,9824,0
+XTL.US,D,20241018,000000,104.35,104.8422,104.305,104.4001,4247,0
+XTL.US,D,20241021,000000,104.74,104.8804,103.04,103.483,9913,0
+XTL.US,D,20241022,000000,102.3919,102.7032,102.1376,102.1376,3752,0
+XTL.US,D,20241023,000000,101.71,102.2779,101.04,101.8894,4249,0
+XTL.US,D,20241024,000000,102.485,102.61,101.52,101.8962,11510,0
+XTL.US,D,20241025,000000,102.24,102.49,101.72,101.753,4822,0
+XTL.US,D,20241028,000000,102.12,103.1099,102.1,102.5194,4904,0
+XTL.US,D,20241029,000000,101.72,102.7,101.72,102.64,5047,0
+XTL.US,D,20241030,000000,102.76,102.76,102.2264,102.23,3323,0
+XTL.US,D,20241031,000000,101.0101,101.34,100.87,101.23,3673,0
+XTL.US,D,20241101,000000,101.56,101.72,101.3759,101.3759,21138,0
+XTL.US,D,20241104,000000,101.65,102.8796,101.65,101.9482,15159,0
+XTL.US,D,20241105,000000,102.08,103.19,102.08,103.187,7926,0
+XTL.US,D,20241106,000000,105.4,106.74,105.0583,106.44,14709,0
+XTL.US,D,20241107,000000,107,107,105.6401,105.82,46144,0
+XTL.US,D,20241108,000000,106.66,107.76,106.66,107.723,13918,0
+XTL.US,D,20241111,000000,108.72,110.38,108.59,109.2335,50607,0
+XTL.US,D,20241112,000000,108.9172,108.9172,107.07,107.8,37558,0
+XTL.US,D,20241113,000000,108.0663,109.1,107.5619,107.77,9677,0
+XTL.US,D,20241114,000000,107.4725,107.56,106.45,106.45,14118,0
+XTL.US,D,20241115,000000,105.4484,106.33,104.13304,104.53,6561,0
+XTL.US,D,20241118,000000,104.5877,105.35,104.02,104.52,13814,0
+XTL.US,D,20241119,000000,103.2524,104.6482,103.03,104.6482,30000,0
+XTL.US,D,20241120,000000,104.35,104.95,103.79,104.9218,8017,0
+XTL.US,D,20241121,000000,105.96,107.88,105.73,107.7,9068,0
+XTL.US,D,20241122,000000,108.5747,109.8762,108.41,109.6408,9666,0
+XTL.US,D,20241125,000000,110.18,111.2338,109.945,110.1037,9722,0
+XTL.US,D,20241126,000000,109.9687,110.5,109.6,109.9212,10031,0
+XTL.US,D,20241127,000000,110.4595,110.6,109.0069,109.53,6901,0
+XTL.US,D,20241129,000000,110.78,110.78,109.95,110.2,4154,0
+XTL.US,D,20241202,000000,110.2045,110.7,110.1764,110.3977,12898,0
+XTL.US,D,20241203,000000,110.705,110.72,110.24,110.4845,8777,0
+XTL.US,D,20241204,000000,110.4,111.801,110.03,111.24,16514,0
+XTL.US,D,20241205,000000,111.4,111.89,110.05,110.16,27921,0
+XTL.US,D,20241206,000000,110.89,111.389,110.8301,111.34,5274,0
+XTL.US,D,20241209,000000,111.9,112.26,109.875,110.02,20573,0
+XTL.US,D,20241210,000000,109.32,109.98,108.82,108.98,35993,0
+XTL.US,D,20241211,000000,109.02,110.14,109.02,109.88,5530,0
+XTL.US,D,20241212,000000,111.67,111.86,110.82,110.87,18225,0
+XTL.US,D,20241213,000000,112.02,112.02,111.0885,111.8787,6251,0
+XTL.US,D,20241216,000000,111.8829,112.13,111.426,111.9,30163,0
+XTL.US,D,20241217,000000,110.7527,111.53,109.37,109.46,7686,0
+XTL.US,D,20241218,000000,110.08,110.43,106.3311,107.1187,7935,0
+XTL.US,D,20241219,000000,107.69,107.84,107.0101,107.4222,6978,0
+XTL.US,D,20241220,000000,107.5125,109.525,106.63,108.91,17295,0
+XTL.US,D,20241223,000000,108.43,108.66,107.522,108.17,6438,0
+XTL.US,D,20241224,000000,108.16,109.5184,108.16,109.5184,3092,0
+XTL.US,D,20241226,000000,109.3,110.425,109,110.3406,5037,0
+XTL.US,D,20241227,000000,109.3314,109.77,108.05,108.2623,3579,0
+XTL.US,D,20241230,000000,106.67,107.329,105.7,107.0126,30001,0
+XTL.US,D,20241231,000000,107.4254,107.9,106.599,107.04,31641,0
+XTL.US,D,20250102,000000,108.125,108.82,106.72,107.55,45829,0
+XTL.US,D,20250103,000000,108.48,109.3501,108.1739,109.07,31843,0
+XTL.US,D,20250106,000000,110.1466,110.1466,108.9557,108.9557,6502,0
+XTL.US,D,20250107,000000,109.34,109.34,106.79,107.12,11385,0
+XTL.US,D,20250108,000000,105.86,107.12,105.74,107.1,6188,0
+XTL.US,D,20250110,000000,104.9201,105.76,104.9201,105.2735,11846,0
+XTL.US,D,20250113,000000,103.81,104.47,103.0001,104.13,9078,0
+XTL.US,D,20250114,000000,105.4199,105.7048,104.3016,104.935,16549,0
+XTL.US,D,20250115,000000,107.57,107.6561,106.7301,107.115,5095,0
+XTL.US,D,20250116,000000,107.61,107.61,107.09,107.09,2684,0
+XTL.US,D,20250117,000000,108.18,108.47,107.81,108.2701,7144,0
+XTL.US,D,20250121,000000,109.5,110.78,109.45,110.78,17878,0
+XTL.US,D,20250122,000000,111.59,112.2365,111.59,111.99,8814,0
+XTL.US,D,20250123,000000,110.8,112.1,110.74,112.07,5047,0
+XTL.US,D,20250124,000000,112.57,112.99,111.89,112.01,4892,0
+XTL.US,D,20250127,000000,108.82,108.825,104.595,104.68,13746,0
+XTL.US,D,20250128,000000,105.0661,105.9047,104.5831,105.84,9653,0
+XTL.US,D,20250129,000000,106.31,106.7,105.22,105.37,10355,0
+XTL.US,D,20250130,000000,107.0814,108.08,106,106.72,14927,0
+XTL.US,D,20250131,000000,108.4,109.0434,107.29,107.6841,3393,0
+XTL.US,D,20250203,000000,107.22,107.585,105.31,107.18,5739,0
+XTL.US,D,20250204,000000,107.46,108.85,107.46,108.85,10873,0
+XTL.US,D,20250205,000000,109.786,111.11,109.42,111.11,8070,0
+XTL.US,D,20250206,000000,112.5,112.51,111.5477,112.51,11023,0
+XTL.US,D,20250207,000000,112.66,113.35,111.3781,111.6797,5933,0
+XTL.US,D,20250210,000000,112.9478,113.4999,112.88,112.88,2717,0
+XTL.US,D,20250211,000000,112.11,112.11,110.7001,110.8087,10098,0
+XTL.US,D,20250212,000000,109.3173,110.4608,109.3173,109.6707,8910,0
+XTL.US,D,20250213,000000,111.15,112.1411,111.15,112.1411,3393,0
+XTL.US,D,20250214,000000,112.01,112.61,111.62,112.0838,4652,0
+XTL.US,D,20250218,000000,113.455,113.455,112.285,112.3126,5113,0
+XTL.US,D,20250219,000000,111.84,112.89,111.84,112.4043,6158,0
+XTL.US,D,20250220,000000,111.9,112.16,110.71,111.8293,4962,0
+XTL.US,D,20250221,000000,112.39,112.39,109.1695,109.1695,5679,0
+XTL.US,D,20250224,000000,107.96,108.8852,107.685,107.94,8785,0
+XTL.US,D,20250225,000000,107.475,107.7,105.8301,106.7068,6717,0
+XTL.US,D,20250226,000000,109.39,109.7013,108.54,108.54,6156,0
+XTL.US,D,20250227,000000,108.5,108.92,106.74,106.74,3775,0
+XTL.US,D,20250228,000000,106.22,107.4,105.601,107.33,7841,0
+XTL.US,D,20250303,000000,108.8,108.8,104.25,104.8092,20144,0
+XTL.US,D,20250304,000000,103.7951,105.49,102.83,104.4609,7559,0
+XTL.US,D,20250305,000000,104.96,106.76,104.96,106.5,14009,0
+XTL.US,D,20250306,000000,105.8722,105.8722,103.2501,104.1243,6248,0
+XTL.US,D,20250307,000000,104.1836,105.3629,102.6952,105.3629,4392,0
+XTL.US,D,20250310,000000,103.16,103.16,99.9601,100.85,107705,0
+XTL.US,D,20250311,000000,99.41,101.7257,99.41,100.94,28358,0
+XTL.US,D,20250312,000000,102.22,102.22,100.52,101.04,30368,0
+XTL.US,D,20250313,000000,100.68,100.88,98.9164,99.49,10331,0
+XTL.US,D,20250314,000000,100.87,102.54,100.75,102.41,7073,0
+XTL.US,D,20250317,000000,102.54,104.13,102,103.76,14245,0
+XTL.US,D,20250318,000000,102.93,103.2085,102.7,102.77,5386,0
+XTL.US,D,20250319,000000,103.2861,104.62,103.2861,103.8894,2939,0
+XTL.US,D,20250320,000000,103.4629,104.37,103.2817,103.37,18016,0
+XTL.US,D,20250321,000000,102.14,103.815,102.14,103.3103,9779,0
+XTL.US,D,20250324,000000,105.4313,106.3857,105.4313,106.38,6991,0
+XTL.US,D,20250325,000000,105.94,106.57,105.38,105.616,2415,0
+XTL.US,D,20250326,000000,105.89,105.9,103.905,103.9311,3840,0
+XTL.US,D,20250327,000000,103.24,103.6058,102.58,102.78,3220,0
+XTL.US,D,20250328,000000,102.1715,102.55,100.4201,100.58,6733,0
+XTL.US,D,20250331,000000,98.265,100.15,97.9901,99.9498,7489,0
+XTL.US,D,20250401,000000,99.35,100.4693,98.95,99.99,69137,0
+XTL.US,D,20250402,000000,100.75,101.72,100.75,101.21,11229,0
+XTL.US,D,20250403,000000,97.355,97.88,94.13,94.13,24125,0
+XTL.US,D,20250404,000000,90.52,90.71,88.2304,88.62,20949,0
+XTL.US,D,20250407,000000,85.155,91.72,84.68,88.85,13058,0
+XTL.US,D,20250408,000000,91.6161,92.45,86.39,86.93,32044,0
+XTL.US,D,20250409,000000,86.8,95.05,86.14,94.761,23267,0
+XTL.US,D,20250410,000000,92.24,92.78,89.33,91.4036,130731,0
+XTL.US,D,20250411,000000,92.1,92.1,91.03,91.9218,2320,0
+XTL.US,D,20250414,000000,92.9384,93.845,92.3728,92.6368,4973,0
+XTL.US,D,20250415,000000,93.6355,93.6355,93.09,93.2259,1773,0
+XTL.US,D,20250416,000000,92.465,92.5199,91.1178,91.345,4417,0
+XTL.US,D,20250417,000000,91.59,92.0795,91.13,91.64,3051,0
+XTL.US,D,20250421,000000,90.0726,90.37,87.91,88.61,6713,0
+XTL.US,D,20250422,000000,89.62,90.83,89.51,90.2,32855,0
+XTL.US,D,20250423,000000,93.1,94.11,92.0901,92.2874,44004,0
+XTL.US,D,20250424,000000,93.1599,95.23,92.6,94.8147,23759,0
+XTL.US,D,20250425,000000,94.205,95.011,94.02,95.011,2697,0
+XTL.US,D,20250428,000000,95.99,96.21,95.002,96.18,4427,0
+XTL.US,D,20250429,000000,95.98,96.99,95.98,96.6107,6787,0
+XTL.US,D,20250430,000000,95.74,96.48,95.415,96.48,4153,0
+XTL.US,D,20250501,000000,98.335,99.35,97.71,98.51,8013,0
+XTL.US,D,20250502,000000,98.655,99.5,98.42,99.14,6718,0
+XTL.US,D,20250505,000000,98.21,98.5574,98.21,98.39,1330,0
+XTL.US,D,20250506,000000,96.86,99.38,96.86,99.14,54978,0
+XTL.US,D,20250507,000000,99.5,99.8711,98.83,99.51,10169,0
+XTL.US,D,20250508,000000,99.49,100.117,98.7188,99.41,28282,0
+XTL.US,D,20250509,000000,100.4799,100.761,100.24,100.5673,3562,0
+XTL.US,D,20250512,000000,103.29,104.33,103.27,104.33,2083,0
+XTL.US,D,20250513,000000,104.48,105.419,104.29,105.16,5866,0
+XTL.US,D,20250514,000000,105.23,105.3,104.6,104.75,9782,0
+XTL.US,D,20250515,000000,105.42,105.59,105.42,105.59,5853,0
+XTL.US,D,20250516,000000,105.74,106.03,105.1711,105.92,7392,0
+XTL.US,D,20250519,000000,104.9986,105.51,104.4762,105.47,3002,0
+XTL.US,D,20250520,000000,105.19,105.3556,105.1,105.17,2056,0
+XTL.US,D,20250521,000000,104.3218,104.97,103.1181,103.1181,3663,0
+XTL.US,D,20250522,000000,102.93,103.8494,102.93,103.19,2132,0
+XTL.US,D,20250523,000000,101.7401,102.478,101.3301,102.47,3069,0
+XTL.US,D,20250527,000000,105.5,105.5,104.91,104.98,2149,0
+XTL.US,D,20250528,000000,104.6821,104.6821,104.14,104.14,2870,0
+XTL.US,D,20250529,000000,103.16,103.16,102.81,102.985,1460,0
+XTL.US,D,20250530,000000,101.91,102.26,101.78,102.1454,3832,0
+XTL.US,D,20250602,000000,101.2401,103.035,101.2401,103.035,4093,0
+XTL.US,D,20250603,000000,104.42,105.1445,104.42,104.9219,8443,0
+XTL.US,D,20250604,000000,105.2592,105.77,105.2592,105.3025,2422,0
+XTL.US,D,20250605,000000,105.37,105.37,104.48,105.3,5916,0
+XTL.US,D,20250606,000000,106.17,106.52,106.16,106.52,5904,0
+XTL.US,D,20250609,000000,107.29,108.71,107.29,108.08,10821,0
+XTL.US,D,20250610,000000,107.1486,108.2,107.1486,108.119,3966,0
+XTL.US,D,20250611,000000,108.14,108.14,107.37,107.4794,1439,0
+XTL.US,D,20250612,000000,108.21,108.42,107.32,108.29,7189,0
+XTL.US,D,20250613,000000,108.075,108.075,106.14,106.2015,3768,0
+XTL.US,D,20250616,000000,109.43,109.43,108.22,108.4094,4558,0
+XTL.US,D,20250617,000000,108.1,108.18,106.84,107.12,6236,0
+XTL.US,D,20250618,000000,107.98,109.3099,107.98,108.6597,7121,0
+XTL.US,D,20250620,000000,109.81,110.5199,109.42,109.5918,8403,0
+XTL.US,D,20250623,000000,109.9901,112.0124,109.25,112.0124,7065,0
+XTL.US,D,20250624,000000,112.66,115.03,112.66,114.6987,7353,0
+XTL.US,D,20250625,000000,114.2308,114.71,114.2308,114.6957,7732,0
+XTL.US,D,20250626,000000,115.46,116.09,115.32,116.0559,2446,0
+XTL.US,D,20250627,000000,116.043,116.555,115.39,116.3239,4075,0
+XTL.US,D,20250630,000000,118,118,116.77,117.3124,26840,0
+XTL.US,D,20250701,000000,116.15,117.96,116.03,117.42,64870,0
+XTL.US,D,20250702,000000,117.24,117.9915,117.24,117.9915,14592,0
+XTL.US,D,20250703,000000,119.01,119.77,119.01,119.5874,12507,0
+XTL.US,D,20250707,000000,118.3101,119.2887,117.8304,118.38,9960,0
+XTL.US,D,20250708,000000,118.57,118.8057,117.79,117.9804,3816,0
+XTL.US,D,20250709,000000,117.7,118.79,117.7,118.2,12597,0
+XTL.US,D,20250710,000000,117.9,118.6996,117.9,118.38,64397,0
+XTL.US,D,20250711,000000,117.8,118,117.15,117.3416,2325,0
+XTL.US,D,20250714,000000,117.45,118.6,117.371,118.3818,2785,0
+XTL.US,D,20250715,000000,119.075,119.38,118.04,118.0693,4206,0
+XTL.US,D,20250716,000000,117.78,119.21,117.07,119.21,2917,0
+XTL.US,D,20250717,000000,120.3836,121.51,119.44,121.39,23096,0
+XTL.US,D,20250718,000000,122.04,122.2,120.426,120.9381,2792,0
+XTL.US,D,20250721,000000,121.67,121.8447,120.76,120.7664,6241,0
+XTL.US,D,20250722,000000,119.7199,120.38,119.6719,120.26,3822,0
+XTL.US,D,20250723,000000,121.78,122.3576,121.6242,122.3576,5374,0
+XTL.US,D,20250724,000000,121.07,121.2,120.82,120.82,1942,0
+XTL.US,D,20250725,000000,120.7899,120.7899,120.03,120.378,3485,0
+XTL.US,D,20250728,000000,119.925,120.7116,119.86,120.7116,4818,0
+XTL.US,D,20250729,000000,121.67,121.7463,120.04,120.1392,5137,0
+XTL.US,D,20250730,000000,120.335,121.32,119.75,120.3956,5443,0
+XTL.US,D,20250731,000000,121.77,121.786,120.2651,120.2651,1862,0
+XTL.US,D,20250801,000000,117.211,117.93,114.88,117.3712,32607,0
+XTL.US,D,20250804,000000,121.58,123.9885,121.2,123.616,13560,0
+XTL.US,D,20250805,000000,122.04,124.18,122.04,123.0781,7603,0
+XTL.US,D,20250806,000000,125.77,126.835,125.48,126.4217,5924,0
+XTL.US,D,20250807,000000,126.5145,127.52,123.71,124.6094,6781,0
+XTL.US,D,20250808,000000,126.572,126.572,125.43,125.7712,3641,0
+XTL.US,D,20250811,000000,126.41,126.41,125.26,125.3501,5082,0
+XTL.US,D,20250812,000000,128.0999,128.73,128.0999,128.5125,3295,0
+XTL.US,D,20250813,000000,128.31,129.2815,128.3,129.2815,3214,0
+XTL.US,D,20250814,000000,127.5774,127.5774,125.4996,126.343,5230,0
+XTL.US,D,20250815,000000,126.44,126.77,126.44,126.4998,7202,0
+XTL.US,D,20250818,000000,127.45,128.41,127.11,128.22,17710,0
+XTL.US,D,20250819,000000,127.975,127.975,125.95,126.02,15590,0
+XTL.US,D,20250820,000000,125.5905,125.6282,123.901,125.6282,7118,0
+XTL.US,D,20250821,000000,125.0212,126.26,124.83,126.07,14379,0
+XTL.US,D,20250822,000000,127.879,130.1099,127.471,129.62,9241,0
+XTL.US,D,20250825,000000,130.3526,130.8,129.43,130.4959,8701,0
+XTL.US,D,20250826,000000,131.241,132.20391,131.241,131.9552,12258,0
+XTL.US,D,20250827,000000,132.46,133.7247,132.35,133.1197,8870,0
+XTL.US,D,20250828,000000,133.6272,134.51,133.6272,134.49,5965,0
+XTL.US,D,20250829,000000,134.355,134.45,133.4113,133.77,24600,0
+XTL.US,D,20250902,000000,131.47,132.62,130.631,132.62,8287,0
+XTL.US,D,20250903,000000,132.8,132.8,131.9925,132.4228,7714,0
+XTL.US,D,20250904,000000,135.4,135.51,134.4605,135.51,8171,0
+XTL.US,D,20250905,000000,136.4699,136.4699,135.4009,135.664,4579,0
+XTL.US,D,20250908,000000,135.075,135.93,135.075,135.601,9802,0
+XTL.US,D,20250909,000000,135.7499,136.59,135.455,136.35,5849,0
+XTL.US,D,20250910,000000,138.5,138.693,137.75,138.142,13590,0
+XTL.US,D,20250911,000000,140.16,140.4199,138.15,140.33,6436,0
+XTL.US,D,20250912,000000,138.635,138.635,137.2289,137.77,11540,0
+XTL.US,D,20250915,000000,139.32,140.779,138.92,140.35,9438,0
+XTL.US,D,20250916,000000,140.0906,140.66,137.95,138.88,10396,0
+XTL.US,D,20250917,000000,138.3,140.17,138.17,139.28,6542,0
+XTL.US,D,20250918,000000,140.78,140.96,140.34,140.96,5250,0
+XTL.US,D,20250919,000000,141.89,141.93,140.155,140.546,7512,0
+XTL.US,D,20250922,000000,139.9,141.89,139.55,141.85,10143,0
+XTL.US,D,20250923,000000,142.51,143.3565,141.4768,141.7658,7658,0
+XTL.US,D,20250924,000000,142.43,142.51,138.59,138.99,6774,0
+XTL.US,D,20250925,000000,136.15,138.655,136.15,138.61,7168,0
+XTL.US,D,20250926,000000,139.67,139.81,138.21,138.82,6963,0
+XTL.US,D,20250929,000000,140.1145,140.94,139.025,139.1161,5333,0
+XTL.US,D,20250930,000000,139,139.92,138.57,139.92,4891,0
+XTL.US,D,20251001,000000,139.97,142.3,139.58,142.1449,57096,0
+XTL.US,D,20251002,000000,143.21,145.349,142.55,144.9559,12031,0
+XTL.US,D,20251003,000000,146.9722,146.9722,145.78,146.2885,7435,0
+XTL.US,D,20251006,000000,147.5715,149.98,147.5715,149.47,14363,0
+XTL.US,D,20251007,000000,150.075,150.075,146.45,148.02,13367,0
+XTL.US,D,20251008,000000,151.0699,152.66,149.97,152.05,10496,0
+XTL.US,D,20251009,000000,152.32,152.67,150.98,152.3,10471,0
+XTL.US,D,20251010,000000,153.45,153.5,145.14,145.3229,14570,0
+XTL.US,D,20251013,000000,153.2501,153.2501,147.39,149.67,26659,0
+XTL.US,D,20251014,000000,146.55,152.7231,146.48,151.6,9514,0
+XTL.US,D,20251015,000000,153.97,154.42,151.2794,152.6653,8211,0
+XTL.US,D,20251016,000000,153.71,154.12,149.24,149.7,13122,0
+XTL.US,D,20251017,000000,149.3243,149.3243,146.2,147.83,7473,0
+XTL.US,D,20251020,000000,150.451,150.46,149.31,149.51,7776,0
+XTL.US,D,20251021,000000,148.6,150.159,147.97,148.29,8302,0
+XTL.US,D,20251022,000000,145.82,146.5,142.49,144.82,206689,0
+XTL.US,D,20251023,000000,146.625,147.63,144.68,147.35,12269,0
+XTL.US,D,20251024,000000,149.9468,150.73,149.6204,150.18,12675,0
+XTL.US,D,20251027,000000,152.72,153.63,151.74,153.4,28172,0
+XTL.US,D,20251028,000000,152.2,153.65,152.06,153.04,21889,0
+XTL.US,D,20251029,000000,153.1,154.4999,151.39,152.82,19316,0
+XTL.US,D,20251030,000000,154.9,154.9,153.04,153.83,8725,0
+XTL.US,D,20251031,000000,152.2568,155.91,152.2568,155.49,16096,0
+XTL.US,D,20251103,000000,154.965,155.81,151.9301,152.75,42920,0
+XTL.US,D,20251104,000000,148.03,150.2414,147.6,147.6,32578,0
+XTL.US,D,20251105,000000,147.72,151.2399,147.72,150.36,25921,0
+XTL.US,D,20251106,000000,149.4798,150.35,145.67,145.67,72383,0
+XTL.US,D,20251107,000000,143.16,145.41,142.22,144.98,10774,0
+XTL.US,D,20251110,000000,149.8635,149.8635,146.46,146.46,6487,0
+XTL.US,D,20251111,000000,146.41,146.46,145.3,145.3,6724,0
+XTL.US,D,20251112,000000,146.42,147,144.89,144.915,5245,0
+XTL.US,D,20251113,000000,145.0001,145.32,139.63,140.53,14208,0
+XTL.US,D,20251114,000000,139.42,143.195,137.2,141.35,20205,0
+XTL.US,D,20251117,000000,141.52,142.28,138.04,138.14,12048,0
+XTL.US,D,20251118,000000,136.78,139.93,136.54,139.07,10163,0
+XTL.US,D,20251119,000000,140.52,141.73,138.47,139.0841,10044,0
+XTL.US,D,20251120,000000,143.16,143.16,132.559,132.63,25082,0
+XTL.US,D,20251121,000000,133.86,136.09,131.25,135.4382,33693,0
+XTL.US,D,20251124,000000,140,141.8846,139.74,141.8128,4958,0
+XTL.US,D,20251125,000000,142.22,143.76,140.795,143.6,26237,0
+XTL.US,D,20251126,000000,143.9043,146.59,143.9043,145.7239,26756,0
+XTL.US,D,20251128,000000,145.2,146.65,145.2,146.4053,4910,0
+XTL.US,D,20251201,000000,144.3795,144.91,143.8515,144.2128,11185,0
+XTL.US,D,20251202,000000,145.8,146.7093,145.025,145.87,6277,0
+XTL.US,D,20251203,000000,144.395,147.69,144.395,147.69,8045,0
+XTL.US,D,20251204,000000,148.39,150.27,148.39,150.03,15366,0
+XTL.US,D,20251205,000000,150,151.6689,149.79,151.02,12984,0
+XTL.US,D,20251208,000000,152.6599,153.79,151.35,152.51,14333,0
+XTL.US,D,20251209,000000,152.07,153.91855,152.07,153.48,8200,0
+XTL.US,D,20251210,000000,154.0765,158,153.02,156.5416,15090,0
+XTL.US,D,20251211,000000,157.8,160.0759,155.03,159.7705,15043,0
+XTL.US,D,20251212,000000,157.86,159.36,152.98,152.98,14349,0
+XTL.US,D,20251215,000000,150.65,151.7799,149.42,149.42,23028,0
+XTL.US,D,20251216,000000,148,149,147.01,148.72,15940,0
+XTL.US,D,20251217,000000,149,149.52,143.83,143.895,26301,0
+XTL.US,D,20251218,000000,146.9965,147.455,145.76,146.79,11199,0
+XTL.US,D,20251219,000000,148.17,152.74,148.17,152.56,30802,0
+XTL.US,D,20251222,000000,154.88,156.89,154.07,156.89,23000,0
+XTL.US,D,20251223,000000,156.5385,156.54,155.595,156.05,12826,0
+XTL.US,D,20251224,000000,156.5,156.5,155.27,155.55,9468,0
+XTL.US,D,20251226,000000,156.37,156.37,153.69,154.1629,12447,0
+XTL.US,D,20251229,000000,154.19,154.19,152.75,153.11,6573,0
+XTL.US,D,20251230,000000,153.03,154.75,152.955,154.08,16127,0
+XTL.US,D,20251231,000000,154.19,154.91,153.22,153.22,48367,0
+XTL.US,D,20260102,000000,153.985,156.46,153.985,156.46,11288,0
+XTL.US,D,20260105,000000,157.979,157.979,155.521,157.54,29813,0
+XTL.US,D,20260106,000000,156.3,161.68,156.3,161.68,52611,0
+XTL.US,D,20260107,000000,159.78,160.48,157.91,157.91,16864,0
+XTL.US,D,20260108,000000,159.73,159.73,156.24,156.35,66745,0
+XTL.US,D,20260109,000000,156.35,158.21,156.23,158.02,12033,0
+XTL.US,D,20260112,000000,157.56,159.1688,157.11,159.05,25996,0
+XTL.US,D,20260113,000000,160.19,161.55,159.85,160.57,9910,0
+XTL.US,D,20260114,000000,158.78,160.41,158.28,160.41,18340,0
+XTL.US,D,20260115,000000,162,163.995,161.53,162.07,12542,0
+XTL.US,D,20260116,000000,163.185,163.88,161.025,161.457,21195,0
+XTL.US,D,20260120,000000,160.3252,163.069,159.78,160.08,15524,0
+XTL.US,D,20260121,000000,161.50051,161.79,159.7555,160.0899,9642,0
+XTL.US,D,20260122,000000,164.46,165.105,163.935,164.21,10033,0
+XTL.US,D,20260123,000000,161.465,162.73,161.01,161.01,8621,0
+XTL.US,D,20260126,000000,160.585,161.3,160.0496,160.0496,15687,0
+XTL.US,D,20260127,000000,162.08,164.26,160.55,164.04,21292,0
+XTL.US,D,20260128,000000,167.22,168.885,165.65,167.945,10994,0
+XTL.US,D,20260129,000000,168.2937,168.98,163.16,166.2487,10588,0
+XTL.US,D,20260130,000000,170.935,170.935,165.0216,165.607,14234,0
+XTL.US,D,20260202,000000,164.96,170,164.82,167.41,17913,0
+XTL.US,D,20260203,000000,169.5706,171.1,166.09,169.95,23493,0
+XTL.US,D,20260204,000000,169.7021,169.834,161.67,164.41,44560,0
+XTL.US,D,20260205,000000,160.95,163.6883,160.6,160.8249,16476,0
+XTL.US,D,20260206,000000,165.11,170.46,165.06,170.4121,9784,0
+XTL.US,D,20260209,000000,170.4,176.83,169.875,175.59,33936,0
+XTL.US,D,20260210,000000,175.17,176.93,174.9,174.9,29731,0
+XTL.US,D,20260211,000000,176.47,176.531,172.6603,174.3327,18733,0
+XTL.US,D,20260212,000000,173.97,174.42,171.55,172.11,9622,0
+XTL.US,D,20260213,000000,172.845,176.6112,172.75,175.85,7713,0
+XTL.US,D,20260217,000000,173.88,177.86,172.69,176.1193,26336,0
+XTL.US,D,20260218,000000,174.94,177.626,174.94,176.17,9941,0
diff --git a/daily/us/nyse etfs/2/xtn.us.txt b/daily/us/nyse etfs/2/xtn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..83bd565389b9038524ef9b8a43700a9e250adf11
--- /dev/null
+++ b/daily/us/nyse etfs/2/xtn.us.txt	
@@ -0,0 +1,3747 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XTN.US,D,20110201,000000,22.8727,23,22.8727,23,871.90112745041,0
+XTN.US,D,20110202,000000,22.7246,22.7246,22.5565,22.5565,871.90112745041,0
+XTN.US,D,20110204,000000,22.5366,22.5366,22.5237,22.5237,23360.31290605,0
+XTN.US,D,20110208,000000,22.8469,22.8567,22.8469,22.8567,1986.1646213547,0
+XTN.US,D,20110209,000000,22.9214,22.986,22.8637,22.9354,90579.163263504,0
+XTN.US,D,20110210,000000,22.8906,23.1431,22.8687,23.1143,59480.350731467,0
+XTN.US,D,20110211,000000,23.169,23.4813,23.1651,23.4495,63516.036111465,0
+XTN.US,D,20110214,000000,23.5797,23.6871,23.4355,23.515,21746.239884646,0
+XTN.US,D,20110215,000000,23.543,23.7149,23.53,23.7011,25224.793517692,0
+XTN.US,D,20110216,000000,23.8641,23.9825,23.8024,23.9237,73025.49062262,0
+XTN.US,D,20110218,000000,24.0113,24.0262,23.9387,23.9387,3584.1471951941,0
+XTN.US,D,20110222,000000,23.4455,23.4495,22.996,22.996,6295.3876099649,0
+XTN.US,D,20110223,000000,22.6261,22.6261,22.1926,22.478,13737.219608965,0
+XTN.US,D,20110224,000000,22.3695,22.651,22.2582,22.5973,12113.090057832,0
+XTN.US,D,20110225,000000,22.7384,22.7842,22.7286,22.7812,40616.312266975,0
+XTN.US,D,20110228,000000,22.8557,22.9314,22.816,22.8687,16906.032126377,0
+XTN.US,D,20110301,000000,22.6311,22.8339,22.3248,22.3884,16483.657877785,0
+XTN.US,D,20110302,000000,22.4422,22.6131,22.3467,22.4918,6838.4402152973,0
+XTN.US,D,20110303,000000,23.1143,23.1471,23.1143,23.1283,5698.0297440992,0
+XTN.US,D,20110304,000000,23.2436,23.2436,22.7246,22.7574,5740.2671689584,0
+XTN.US,D,20110307,000000,22.9732,23.2188,22.4879,22.7096,14508.555439131,0
+XTN.US,D,20110308,000000,22.7713,23.4813,22.7713,23.4723,12968.900737717,0
+XTN.US,D,20110309,000000,23.1959,23.3749,23.1919,23.2894,8319.7670442875,0
+XTN.US,D,20110310,000000,22.8309,23.2864,22.8309,23.2336,12334.333711856,0
+XTN.US,D,20110311,000000,23.1829,23.356,23.0825,23.356,17162.47363445,0
+XTN.US,D,20110314,000000,23.1193,23.1193,22.9025,22.9453,6214.9353721379,0
+XTN.US,D,20110315,000000,22.4879,22.8727,22.4879,22.8309,3789.300401653,0
+XTN.US,D,20110316,000000,22.9772,22.9772,22.6082,22.6082,11288.454620105,0
+XTN.US,D,20110317,000000,22.8767,22.8767,22.7136,22.7186,4622.9867161356,0
+XTN.US,D,20110318,000000,23.0497,23.0497,22.9732,22.996,4394.7034913014,0
+XTN.US,D,20110321,000000,23.2506,23.5111,23.2506,23.5111,1265.11143983,0
+XTN.US,D,20110322,000000,23.3749,23.3749,23.2734,23.2734,485.73038588068,0
+XTN.US,D,20110323,000000,23.1561,23.3341,23.1561,23.3172,4620.9754101899,0
+XTN.US,D,20110324,000000,23.6731,23.6731,23.4505,23.531,106614.29991541,0
+XTN.US,D,20110325,000000,23.7418,23.9545,23.7418,23.8512,11193.923240658,0
+XTN.US,D,20110328,000000,23.8342,23.8342,23.8342,23.8342,212.19277726878,0
+XTN.US,D,20110329,000000,23.8562,23.8611,23.8254,23.8254,3004.8910828395,0
+XTN.US,D,20110330,000000,24.0411,24.1107,24.0411,24.0858,3711.8651227445,0
+XTN.US,D,20110331,000000,24.0461,24.1306,24.0461,24.1028,24796.385351262,0
+XTN.US,D,20110401,000000,24.413,24.413,24.3424,24.3424,5201.2371755173,0
+XTN.US,D,20110404,000000,24.3036,24.3036,24.2161,24.2161,2420.6067056207,0
+XTN.US,D,20110405,000000,24.2121,24.3126,24.2121,24.3086,3435.3105552141,0
+XTN.US,D,20110406,000000,24.3474,24.3474,24.05,24.1952,109364.76079612,0
+XTN.US,D,20110407,000000,24.2121,24.2121,24.0123,24.0123,9803.1051792233,0
+XTN.US,D,20110408,000000,23.9089,23.9089,23.5668,23.5668,12680.278334513,0
+XTN.US,D,20110411,000000,23.4972,23.5528,23.4505,23.5528,6808.2706261122,0
+XTN.US,D,20110412,000000,23.7021,23.7945,23.6433,23.6791,43318.50180499,0
+XTN.US,D,20110413,000000,23.6583,23.6583,23.5608,23.5608,9160.4929295799,0
+XTN.US,D,20110414,000000,23.531,23.7289,23.4922,23.6235,28156.271933514,0
+XTN.US,D,20110415,000000,23.5896,23.7368,23.5847,23.7368,7294.0010119929,0
+XTN.US,D,20110418,000000,23.3809,23.4415,23.3709,23.4415,5163.0223625495,0
+XTN.US,D,20110419,000000,23.6393,23.6393,23.536,23.536,871.90112745041,0
+XTN.US,D,20110420,000000,23.7627,23.7627,23.5847,23.5847,905.08767555406,0
+XTN.US,D,20110421,000000,23.7666,23.9118,23.7109,23.7577,3984.3970783835,0
+XTN.US,D,20110425,000000,23.7199,23.7627,23.7021,23.7627,4155.358083766,0
+XTN.US,D,20110426,000000,24.1376,24.2579,24.1196,24.1773,13033.262527978,0
+XTN.US,D,20110427,000000,24.3692,24.3732,24.2807,24.3185,29975.498161377,0
+XTN.US,D,20110428,000000,24.4865,24.6019,24.4865,24.6019,3455.4236146708,0
+XTN.US,D,20110429,000000,24.767,24.767,24.767,24.767,4400.7374091384,0
+XTN.US,D,20110502,000000,24.7103,24.7103,24.6398,24.6536,962.40989500581,0
+XTN.US,D,20110503,000000,24.5085,24.5085,24.3225,24.4597,5112.7397139076,0
+XTN.US,D,20110504,000000,24.413,24.4925,24.3036,24.3354,9399.8383371153,0
+XTN.US,D,20110505,000000,24.583,24.7173,24.3354,24.7173,1927.8367489301,0
+XTN.US,D,20110506,000000,24.7222,24.7769,24.6536,24.7222,7933.5963027177,0
+XTN.US,D,20110509,000000,24.7222,24.7222,24.7103,24.7103,442.48730804865,0
+XTN.US,D,20110510,000000,24.9232,24.9599,24.8992,24.9599,1600.9995327578,0
+XTN.US,D,20110511,000000,25.0176,25.0176,24.8277,24.8525,10421.581757519,0
+XTN.US,D,20110512,000000,24.7103,24.8893,24.6536,24.8893,2598.607281813,0
+XTN.US,D,20110513,000000,24.7949,24.7949,24.4637,24.5323,10542.260114259,0
+XTN.US,D,20110516,000000,24.8724,24.8724,24.4786,24.5233,871.90112745041,0
+XTN.US,D,20110517,000000,24.3514,24.3692,24.2529,24.2957,18488.929905624,0
+XTN.US,D,20110518,000000,24.2579,24.418,24.2579,24.418,928.21769392933,0
+XTN.US,D,20110520,000000,24.8485,24.8664,24.8277,24.8664,908.10463447257,0
+XTN.US,D,20110523,000000,24.4826,24.7143,24.3265,24.4955,5009.1574577053,0
+XTN.US,D,20110524,000000,24.6398,24.6398,24.1952,24.2529,4182.5107140326,0
+XTN.US,D,20110525,000000,24.399,24.399,24.2359,24.3086,2685.093437477,0
+XTN.US,D,20110526,000000,24.2161,24.3892,24.1654,24.3892,4718.5237485552,0
+XTN.US,D,20110527,000000,24.5233,24.5233,24.5015,24.5015,805.52803124311,0
+XTN.US,D,20110531,000000,24.5751,24.6079,24.5701,24.6079,1788.0509857057,0
+XTN.US,D,20110601,000000,24.6486,24.6954,24.6328,24.6328,2203.3856634877,0
+XTN.US,D,20110602,000000,24.1604,24.1604,23.8512,23.9118,5833.7928954323,0
+XTN.US,D,20110603,000000,23.6831,23.707,23.521,23.5528,4882.4451831277,0
+XTN.US,D,20110606,000000,23.4683,23.5071,23.1054,23.1054,2435.6915002133,0
+XTN.US,D,20110607,000000,23.169,23.2198,23.1373,23.1373,1918.7858721746,0
+XTN.US,D,20110608,000000,22.8946,23.0358,22.7812,22.7812,5001.1122339226,0
+XTN.US,D,20110609,000000,22.996,23.0676,22.996,23.0676,3426.2596784585,0
+XTN.US,D,20110610,000000,22.7424,22.822,22.6996,22.7931,3048.1341606715,0
+XTN.US,D,20110615,000000,22.8379,22.8817,22.8379,22.8817,10547.288379124,0
+XTN.US,D,20110617,000000,23.1829,23.1829,23.0626,23.1113,6714.7448996383,0
+XTN.US,D,20110620,000000,23.2864,23.2864,23.2864,23.2864,265.49238482919,0
+XTN.US,D,20110621,000000,23.527,23.707,23.521,23.707,1606.027797622,0
+XTN.US,D,20110622,000000,23.7338,23.885,23.5996,23.5996,1795.0905565155,0
+XTN.US,D,20110623,000000,23.4594,23.7557,23.4594,23.7428,3524.8136697966,0
+XTN.US,D,20110624,000000,23.356,23.356,23.3003,23.3341,5355.1020803615,0
+XTN.US,D,20110627,000000,23.4455,23.544,23.4455,23.544,1773.971844086,0
+XTN.US,D,20110628,000000,23.875,23.875,23.875,23.875,434.44208426595,0
+XTN.US,D,20110629,000000,23.9317,23.9317,23.7905,23.8302,1630.1634689701,0
+XTN.US,D,20110630,000000,24.1336,24.1336,24.1336,24.1336,454.5551437227,0
+XTN.US,D,20110701,000000,24.2032,24.59,24.2032,24.59,1490.3777057457,0
+XTN.US,D,20110706,000000,24.3852,24.6069,24.3852,24.6069,532.99607560406,0
+XTN.US,D,20110707,000000,24.7601,24.9241,24.7381,24.9062,11426.229077383,0
+XTN.US,D,20110708,000000,24.6298,24.6298,24.5433,24.599,4712.4898307181,0
+XTN.US,D,20110711,000000,24.0818,24.1028,24.0818,24.1028,1496.4116235827,0
+XTN.US,D,20110712,000000,24.0321,24.0321,23.9128,23.9357,1324.4449652274,0
+XTN.US,D,20110713,000000,23.9655,24.1156,23.9655,24.0282,2554.3585510081,0
+XTN.US,D,20110714,000000,24.0083,24.0083,23.5767,23.5896,1850.4014700216,0
+XTN.US,D,20110715,000000,23.3907,23.4007,23.3907,23.4007,1324.4449652274,0
+XTN.US,D,20110718,000000,23.0537,23.0537,23.0537,23.0537,212.19277726878,0
+XTN.US,D,20110719,000000,23.2694,23.2824,23.2694,23.2774,871.90112745041,0
+XTN.US,D,20110720,000000,23.2506,23.3261,23.2198,23.2396,16420.301740497,0
+XTN.US,D,20110721,000000,23.3809,23.4514,23.3809,23.4514,2821.862241783,0
+XTN.US,D,20110722,000000,23.3341,23.348,23.3222,23.348,1655.3047932911,0
+XTN.US,D,20110725,000000,23.1431,23.169,23.1431,23.1651,871.90112745041,0
+XTN.US,D,20110726,000000,22.9592,22.9592,22.7315,22.7315,9317.3747933426,0
+XTN.US,D,20110727,000000,22.6151,22.6151,22.1666,22.1666,7588.6573330344,0
+XTN.US,D,20110728,000000,22.4442,22.4442,22.0473,22.0473,31501.073721173,0
+XTN.US,D,20110729,000000,21.6496,22.1926,21.4647,22.1021,10187.264614847,0
+XTN.US,D,20110801,000000,22.1906,22.3596,21.7291,21.8376,6947.0507363638,0
+XTN.US,D,20110802,000000,21.7501,21.7501,20.9814,20.9814,7350.3175784718,0
+XTN.US,D,20110803,000000,20.9993,21.1931,20.5797,21.1931,102617.83500135,0
+XTN.US,D,20110804,000000,20.872,20.9167,20.0159,20.0159,74462.568720805,0
+XTN.US,D,20110805,000000,20.0964,20.0964,19.3884,19.8149,15158.207259585,0
+XTN.US,D,20110808,000000,19.3277,19.3277,18.4159,18.4775,7598.7138627627,0
+XTN.US,D,20110809,000000,18.578,19.1965,18.4775,19.1965,4953.8465441992,0
+XTN.US,D,20110810,000000,18.9727,19.0712,18.6227,18.7162,4472.1387702099,0
+XTN.US,D,20110811,000000,18.6655,19.4073,18.6655,19.4073,3368.9374590068,0
+XTN.US,D,20110812,000000,19.5137,19.8061,19.5097,19.8061,8393.1797113046,0
+XTN.US,D,20110815,000000,19.9612,19.976,19.7265,19.8627,8859.8026907014,0
+XTN.US,D,20110817,000000,19.8916,19.8916,19.3416,19.3416,15501.134923323,0
+XTN.US,D,20110818,000000,18.6466,18.6515,18.2936,18.3761,9799.0825673319,0
+XTN.US,D,20110819,000000,18.4964,18.4964,17.9814,17.9814,45181.976763659,0
+XTN.US,D,20110822,000000,18.6745,18.6745,17.9624,17.9664,71107.710403418,0
+XTN.US,D,20110823,000000,18.1951,18.5312,18.0032,18.5312,10211.400286196,0
+XTN.US,D,20110824,000000,18.6317,18.8733,18.6277,18.8594,4812.0494750291,0
+XTN.US,D,20110825,000000,18.7978,18.7978,18.4617,18.4865,10766.520727202,0
+XTN.US,D,20110826,000000,18.4964,19.0155,18.4925,18.9757,4932.7278317696,0
+XTN.US,D,20110829,000000,19.4202,19.8627,19.4202,19.8627,14308.430497537,0
+XTN.US,D,20110830,000000,19.9104,20.0527,19.6728,20.0208,16624.449293982,0
+XTN.US,D,20110831,000000,20.2634,20.4126,19.9194,20.0079,9936.8570246107,0
+XTN.US,D,20110901,000000,19.8508,20.2426,19.6867,19.6867,11580.093982228,0
+XTN.US,D,20110902,000000,19.2403,19.3974,19.0035,19.099,6110.3474629627,0
+XTN.US,D,20110906,000000,18.2816,18.6396,18.2816,18.4755,13462.67634738,0
+XTN.US,D,20110907,000000,19.1955,19.3456,19.1686,19.3456,17757.820194371,0
+XTN.US,D,20110908,000000,19.2671,19.4481,19.0513,19.1,6491.4899396683,0
+XTN.US,D,20110909,000000,18.7043,18.7331,18.5939,18.7331,6209.9071072737,0
+XTN.US,D,20110912,000000,18.5392,18.5392,18.2071,18.4775,4624.9980220812,0
+XTN.US,D,20110913,000000,19.1627,19.3407,19.1627,19.3357,2475.9176191268,0
+XTN.US,D,20110914,000000,19.4342,20.0785,19.3695,19.9144,9596.9463197915,0
+XTN.US,D,20110915,000000,20.1203,20.1441,19.8448,20.0437,5437.5656241342,0
+XTN.US,D,20110916,000000,20.0964,20.0964,20.0616,20.0616,940.28552960338,0
+XTN.US,D,20110919,000000,19.6221,19.8766,19.5575,19.8359,4624.9980220812,0
+XTN.US,D,20110920,000000,19.8319,19.8498,19.5664,19.5713,4418.8391626495,0
+XTN.US,D,20110921,000000,19.5713,19.5713,18.4905,18.4905,13990.64415812,0
+XTN.US,D,20110922,000000,18.1553,18.1553,17.6135,17.7855,8414.2984237342,0
+XTN.US,D,20110923,000000,17.8312,18.1553,17.7855,18.0142,101765.04128038,0
+XTN.US,D,20110926,000000,18.0927,18.3284,18.0877,18.3184,6667.4792099149,0
+XTN.US,D,20110927,000000,18.9797,19.1258,18.6595,18.6765,8659.6777491067,0
+XTN.US,D,20110928,000000,18.6814,18.8812,18.2319,18.2319,17904.645528405,0
+XTN.US,D,20110929,000000,18.5939,18.6595,18.1156,18.3741,15711.316394646,0
+XTN.US,D,20110930,000000,18.3602,18.3602,17.7765,17.7765,9487.3301457522,0
+XTN.US,D,20111003,000000,17.6224,17.6224,16.5972,16.6012,20950.768383131,0
+XTN.US,D,20111004,000000,16.5127,17.1401,16.45,17.1401,3522.802363851,0
+XTN.US,D,20111005,000000,17.516,17.8959,17.516,17.8959,3536.8815054707,0
+XTN.US,D,20111006,000000,18.2369,18.4239,18.2369,18.3144,10379.344332659,0
+XTN.US,D,20111007,000000,18.5044,18.7182,18.1593,18.2678,18381.32503753,0
+XTN.US,D,20111010,000000,18.6635,18.8386,18.6635,18.8386,3520.7910579053,0
+XTN.US,D,20111011,000000,19.1786,19.2671,19.107,19.107,5712.1088857189,0
+XTN.US,D,20111012,000000,19.6808,19.7265,19.6808,19.7066,2322.0527142826,0
+XTN.US,D,20111013,000000,19.3974,19.3974,19.3974,19.3974,404.27249508081,0
+XTN.US,D,20111014,000000,19.7454,19.9512,19.7454,19.9015,1321.4280063089,0
+XTN.US,D,20111017,000000,19.5813,19.5813,19.5813,19.5813,1389.8124084619,0
+XTN.US,D,20111018,000000,19.6549,20.0925,19.65,20.0925,7693.2452422095,0
+XTN.US,D,20111019,000000,19.9144,19.9284,19.6181,19.636,12047.722614597,0
+XTN.US,D,20111020,000000,19.8149,19.8229,19.8149,19.8149,434.44208426595,0
+XTN.US,D,20111021,000000,20.2256,20.3122,19.9662,20.3082,99331.361086113,0
+XTN.US,D,20111024,000000,20.4832,20.9436,20.4832,20.8472,37363.024899845,0
+XTN.US,D,20111025,000000,20.2486,20.4524,20.1541,20.2306,27483.490094686,0
+XTN.US,D,20111026,000000,20.3122,20.4524,20.0477,20.3629,24201.038791343,0
+XTN.US,D,20111027,000000,20.8949,21.4497,20.8223,21.399,61614.346339829,0
+XTN.US,D,20111028,000000,21.2976,21.3165,21.2399,21.2399,4714.5011366638,0
+XTN.US,D,20111031,000000,20.9267,20.9267,20.9267,20.9267,212.19277726878,0
+XTN.US,D,20111101,000000,20.1153,20.2356,20.0527,20.0527,12209.632743224,0
+XTN.US,D,20111102,000000,20.3629,20.3629,20.1292,20.2714,6030.9008781085,0
+XTN.US,D,20111103,000000,20.4892,20.6175,20.2256,20.6175,10761.492462338,0
+XTN.US,D,20111104,000000,20.4633,20.6283,20.3559,20.5767,9495.3753695349,0
+XTN.US,D,20111107,000000,20.5936,20.6225,20.3401,20.5498,5492.8765376403,0
+XTN.US,D,20111108,000000,20.4832,20.4832,20.4832,20.4832,212.19277726878,0
+XTN.US,D,20111109,000000,20.1978,20.2993,20.0119,20.0119,9395.815725224,0
+XTN.US,D,20111110,000000,20.2158,20.2158,20.0337,20.0337,2643.8616655907,0
+XTN.US,D,20111114,000000,20.7507,21.05,20.515,20.5677,5712.1088857189,0
+XTN.US,D,20111115,000000,20.7109,20.7418,20.3937,20.7418,3295.5247919896,0
+XTN.US,D,20111116,000000,20.4932,20.5638,20.3699,20.4792,7618.8269222195,0
+XTN.US,D,20111117,000000,20.0477,20.173,19.4849,19.7265,5272.6385365888,0
+XTN.US,D,20111118,000000,19.7454,19.9224,19.7394,19.8677,2415.5784407565,0
+XTN.US,D,20111121,000000,19.4849,19.4849,19.2491,19.3039,5689.9845203165,0
+XTN.US,D,20111122,000000,19.2353,19.3009,19.1875,19.3009,989.56252527244,0
+XTN.US,D,20111123,000000,18.9051,18.9051,18.6685,18.6735,1321.4280063089,0
+XTN.US,D,20111128,000000,19.0901,19.3784,18.9837,19.1786,129054.44035131,0
+XTN.US,D,20111129,000000,19.1298,19.4024,19.0513,19.2104,106864.70750564,0
+XTN.US,D,20111130,000000,19.7802,20.1839,19.461,20.1839,24501.729030221,0
+XTN.US,D,20111201,000000,20.0925,20.2396,20.0655,20.0885,20431.851449146,0
+XTN.US,D,20111202,000000,20.3321,20.4812,20.2446,20.2923,37515.884151716,0
+XTN.US,D,20111205,000000,20.7756,20.8989,20.6771,20.6771,12829.114974492,0
+XTN.US,D,20111206,000000,20.5518,20.7209,20.533,20.7209,1567.8129846542,0
+XTN.US,D,20111207,000000,20.4712,20.8491,20.4712,20.8491,22185.710233775,0
+XTN.US,D,20111208,000000,20.4912,20.5657,20.1839,20.2416,26581.419378049,0
+XTN.US,D,20111209,000000,20.3241,20.6463,20.3241,20.6463,1288.2414582053,0
+XTN.US,D,20111212,000000,20.2714,20.4325,20.2714,20.4325,1321.4280063089,0
+XTN.US,D,20111213,000000,20.6612,20.6612,19.8786,19.9244,9006.6280247357,0
+XTN.US,D,20111214,000000,19.8597,19.8597,19.6718,19.6867,59931.888916271,0
+XTN.US,D,20111215,000000,20.0019,20.0655,19.9382,20.0019,13027.228610142,0
+XTN.US,D,20111216,000000,20.1839,20.5697,20.1839,20.4633,6175.7149061972,0
+XTN.US,D,20111219,000000,20.4762,20.5866,19.8856,19.8856,4137.2563302549,0
+XTN.US,D,20111220,000000,20.5657,20.5956,20.4663,20.5956,1863.4749586685,0
+XTN.US,D,20111221,000000,20.4544,20.6115,20.3987,20.6115,1889.6219359623,0
+XTN.US,D,20111222,000000,20.5866,20.7298,20.5866,20.705,1432.0498333211,0
+XTN.US,D,20111223,000000,20.7536,20.7964,20.7536,20.7964,434.44208426595,0
+XTN.US,D,20111227,000000,20.7874,20.7874,20.7874,20.7874,212.19277726878,0
+XTN.US,D,20111229,000000,20.4712,20.6155,20.4712,20.6115,2464.8554364255,0
+XTN.US,D,20111230,000000,20.5965,20.6622,20.527,20.5528,2843.9866071854,0
+XTN.US,D,20120103,000000,20.9307,20.9307,20.9019,20.9019,989.56252527244,0
+XTN.US,D,20120104,000000,20.6463,20.8491,20.6245,20.8491,650.65747342608,0
+XTN.US,D,20120105,000000,20.504,20.8631,20.504,20.8452,2780.6304698966,0
+XTN.US,D,20120106,000000,20.9834,20.9834,20.9695,20.9734,2808.7887531361,0
+XTN.US,D,20120109,000000,20.9734,21.063,20.9387,21.063,1100.1843522846,0
+XTN.US,D,20120111,000000,21.3931,21.6038,21.3811,21.594,20114.065109729,0
+XTN.US,D,20120112,000000,21.4687,21.7391,21.4537,21.7212,7360.3741082002,0
+XTN.US,D,20120113,000000,21.4955,21.5313,21.4359,21.5213,1986.1646213547,0
+XTN.US,D,20120117,000000,21.5124,21.581,21.4179,21.4637,6021.850001353,0
+XTN.US,D,20120118,000000,21.7261,21.7261,21.6536,21.6864,2628.7768709981,0
+XTN.US,D,20120119,000000,21.9171,22.2591,21.9072,22.2542,6400.9811721129,0
+XTN.US,D,20120120,000000,22.1657,22.1926,22.1568,22.1926,8502.795885344,0
+XTN.US,D,20120123,000000,22.1508,22.1568,21.9827,21.9967,1114.2634939043,0
+XTN.US,D,20120124,000000,21.7988,22.0135,21.6586,22.0135,4276.0364405065,0
+XTN.US,D,20120125,000000,21.9698,22.6201,21.9698,22.5167,11105.425779049,0
+XTN.US,D,20120126,000000,22.9314,23.0408,22.7484,22.8021,9831.2634624627,0
+XTN.US,D,20120127,000000,22.7384,22.9781,22.7384,22.9781,5978.606923521,0
+XTN.US,D,20120130,000000,22.8309,22.982,22.8309,22.9732,3370.9487649524,0
+XTN.US,D,20120131,000000,22.8101,22.9254,22.6609,22.9254,8817.5652658422,0
+XTN.US,D,20120201,000000,23.1661,23.3022,23.1661,23.1939,5997.7143300049,0
+XTN.US,D,20120202,000000,23.3022,23.3052,23.1661,23.2118,6360.7550531993,0
+XTN.US,D,20120206,000000,23.4852,23.4852,23.3321,23.3629,69897.909877094,0
+XTN.US,D,20120207,000000,23.1809,23.4245,23.1809,23.4057,2213.4421932161,0
+XTN.US,D,20120208,000000,23.3779,23.3779,23.1849,23.1849,5655.79231924,0
+XTN.US,D,20120209,000000,23.1441,23.344,23.1203,23.2664,8334.85183888,0
+XTN.US,D,20120210,000000,23.005,23.0835,22.998,23.0467,3309.6039336093,0
+XTN.US,D,20120213,000000,23.3142,23.3281,23.1979,23.3281,6796.2027904381,0
+XTN.US,D,20120214,000000,23.3092,23.3192,23.0736,23.0736,12719.498800453,0
+XTN.US,D,20120215,000000,22.988,23.2058,22.6957,22.6957,3154.7333757923,0
+XTN.US,D,20120216,000000,22.7186,23,22.5823,22.988,11884.806832998,0
+XTN.US,D,20120221,000000,22.9075,22.9075,22.1736,22.2204,11400.08210009,0
+XTN.US,D,20120222,000000,22.2114,22.2502,22.1657,22.1657,35254.170615803,0
+XTN.US,D,20120223,000000,22.0275,22.3238,22.0275,22.2691,16658.641495059,0
+XTN.US,D,20120224,000000,22.2015,22.3487,22.0603,22.0603,18278.7484343,0
+XTN.US,D,20120227,000000,22.2254,22.2254,22.1975,22.2204,25570.738140347,0
+XTN.US,D,20120228,000000,22.1926,22.2303,22.0434,22.1736,2532.2341856057,0
+XTN.US,D,20120229,000000,22.1338,22.3347,22.1338,22.1786,9895.6252527244,0
+XTN.US,D,20120301,000000,22.3397,22.4412,22.3397,22.4412,869.88982150473,0
+XTN.US,D,20120302,000000,22.1896,22.2264,22.1896,22.2264,2304.9566137443,0
+XTN.US,D,20120305,000000,21.9698,22.0434,21.944,21.9917,6076.1552618862,0
+XTN.US,D,20120306,000000,21.6238,21.7411,21.5601,21.6238,1311.3714765805,0
+XTN.US,D,20120307,000000,21.6735,21.7888,21.6735,21.7888,1090.1278225562,0
+XTN.US,D,20120308,000000,21.7719,22.1618,21.7719,22.1299,9758.8564484184,0
+XTN.US,D,20120309,000000,22.3159,22.3536,22.2313,22.2313,6368.800276982,0
+XTN.US,D,20120312,000000,22.1508,22.1508,22.1508,22.1508,216.21538916014,0
+XTN.US,D,20120313,000000,22.46,22.46,22.46,22.46,334.882439955,0
+XTN.US,D,20120314,000000,22.5695,22.5695,22.3159,22.3159,1974.0967856807,0
+XTN.US,D,20120315,000000,23.0835,23.0835,23.0785,23.0785,434.44208426595,0
+XTN.US,D,20120316,000000,23.1173,23.1173,22.9433,22.9433,3489.6158157473,0
+XTN.US,D,20120319,000000,23.1173,23.1213,23.1173,23.1213,869.88982150473,0
+XTN.US,D,20120320,000000,22.9334,22.9532,22.9334,22.9532,721.05318152473,0
+XTN.US,D,20120321,000000,23.0567,23.0567,23.0428,23.0428,22067.043182981,0
+XTN.US,D,20120322,000000,22.9334,22.9334,22.5465,22.5505,12938.731148531,0
+XTN.US,D,20120326,000000,22.9005,22.9005,22.9005,22.9005,666.74792099149,0
+XTN.US,D,20120327,000000,22.8876,22.9373,22.8876,22.9005,1066.9978041809,0
+XTN.US,D,20120328,000000,22.7246,22.8319,22.7246,22.8319,1622.1182451874,0
+XTN.US,D,20120329,000000,22.5465,22.5465,22.478,22.478,712.00230476919,0
+XTN.US,D,20120402,000000,22.818,22.818,22.818,22.818,260.464119965,0
+XTN.US,D,20120403,000000,22.8837,22.8837,22.8837,22.8837,212.19277726878,0
+XTN.US,D,20120404,000000,22.984,22.984,22.7494,22.7494,1403.8915500816,0
+XTN.US,D,20120405,000000,22.8787,22.8787,22.8449,22.8449,888.99722798865,0
+XTN.US,D,20120409,000000,22.4998,22.4998,22.4998,22.4998,352.98419346608,0
+XTN.US,D,20120410,000000,22.2562,22.2562,21.8674,21.8674,18320.98585916,0
+XTN.US,D,20120411,000000,22.0802,22.1746,22.0802,22.0802,1324.4449652274,0
+XTN.US,D,20120413,000000,22.3457,22.3497,22.3317,22.3357,6792.1801785468,0
+XTN.US,D,20120416,000000,22.4222,22.5933,22.4222,22.5237,8063.3255362138,0
+XTN.US,D,20120417,000000,22.5505,22.7733,22.5505,22.7733,2971.7045347358,0
+XTN.US,D,20120418,000000,22.8319,22.8319,22.818,22.818,4295.1438469904,0
+XTN.US,D,20120419,000000,22.6599,22.6599,22.4143,22.4143,2561.398121818,0
+XTN.US,D,20120420,000000,22.5595,22.5595,22.468,22.468,532.99607560406,0
+XTN.US,D,20120423,000000,22.0355,22.1846,22.0066,22.1846,2879.1844612347,0
+XTN.US,D,20120424,000000,22.4044,22.4044,22.4044,22.4044,478.69081507081,0
+XTN.US,D,20120426,000000,22.468,22.5565,22.3775,22.5565,2285.8492072604,0
+XTN.US,D,20120427,000000,22.468,22.468,22.468,22.468,434.44208426595,0
+XTN.US,D,20120430,000000,22.6033,22.6052,22.6033,22.6052,559.14305289784,0
+XTN.US,D,20120501,000000,22.7852,23.0994,22.7852,23.0656,3897.9109227195,0
+XTN.US,D,20120502,000000,23.0119,23.0119,23.0119,23.0119,361.02941724879,0
+XTN.US,D,20120503,000000,23.1899,23.2038,23.1899,23.1899,2337.1375088751,0
+XTN.US,D,20120504,000000,22.8747,22.8747,22.8747,22.8747,422.37424859189,0
+XTN.US,D,20120507,000000,22.9135,23.1899,22.9135,23.1173,3190.9368828145,0
+XTN.US,D,20120508,000000,23.006,23.006,22.8876,22.8876,1534.6264365505,0
+XTN.US,D,20120509,000000,22.7394,22.7394,22.7394,22.7394,869.88982150473,0
+XTN.US,D,20120511,000000,22.7772,22.7772,22.7772,22.7772,485.73038588068,0
+XTN.US,D,20120514,000000,22.3874,22.5595,22.3874,22.5595,2841.9753012397,0
+XTN.US,D,20120515,000000,22.472,22.5933,22.472,22.5933,1100.1843522846,0
+XTN.US,D,20120516,000000,22.6599,22.7246,22.5645,22.5645,1425.0102625112,0
+XTN.US,D,20120517,000000,22.2731,22.2731,21.4497,21.4497,6214.9353721379,0
+XTN.US,D,20120518,000000,21.409,21.4537,21.1833,21.1833,3122.5524806615,0
+XTN.US,D,20120522,000000,22.0355,22.0663,21.6824,21.6824,4866.3547355623,0
+XTN.US,D,20120523,000000,21.6973,21.7948,21.6695,21.7948,5272.6385365888,0
+XTN.US,D,20120524,000000,22.2035,22.2035,22.1975,22.1975,1610.0504095134,0
+XTN.US,D,20120525,000000,22.4879,22.5237,22.4879,22.5038,12294.107592943,0
+XTN.US,D,20120530,000000,22.4014,22.4322,22.4014,22.4322,2841.9753012397,0
+XTN.US,D,20120531,000000,22.3159,22.3159,22.3129,22.3129,650.65747342608,0
+XTN.US,D,20120601,000000,22.1338,22.1338,22.0971,22.0971,726.08144638892,0
+XTN.US,D,20120604,000000,21.8316,21.8316,21.039,21.2479,50862.910407219,0
+XTN.US,D,20120605,000000,21.397,21.4517,21.3712,21.4428,13494.857242511,0
+XTN.US,D,20120606,000000,21.9857,22.0135,21.8922,21.9479,10615.672781276,0
+XTN.US,D,20120607,000000,21.9827,21.9827,21.8167,21.8167,1102.1956582303,0
+XTN.US,D,20120608,000000,22.1657,22.1657,22.1259,22.1259,5390.2999344108,0
+XTN.US,D,20120611,000000,22.118,22.118,22.118,22.118,212.19277726878,0
+XTN.US,D,20120612,000000,21.8514,21.94,21.8514,21.9161,8100.5346962088,0
+XTN.US,D,20120613,000000,21.8754,21.8754,21.8754,21.8754,518.91693398433,0
+XTN.US,D,20120614,000000,22.0861,22.2831,22.0861,22.2831,2449.770641833,0
+XTN.US,D,20120615,000000,22.2015,22.2731,22.2015,22.2731,434.44208426595,0
+XTN.US,D,20120618,000000,22.0553,22.6052,22.0553,22.6052,2654.9238482919,0
+XTN.US,D,20120619,000000,22.7046,22.7046,22.7046,22.7046,238.33975456257,0
+XTN.US,D,20120620,000000,22.9473,22.9473,22.8577,22.8577,962.40989500581,0
+XTN.US,D,20120621,000000,22.6639,22.6967,22.6082,22.6151,2044.4924937793,0
+XTN.US,D,20120622,000000,22.5356,22.5356,22.3019,22.4362,2707.2178028795,0
+XTN.US,D,20120625,000000,21.7153,21.7649,21.7103,21.7649,5165.0336684952,0
+XTN.US,D,20120626,000000,21.8882,21.8882,21.8882,21.8882,212.19277726878,0
+XTN.US,D,20120627,000000,21.7829,21.7829,21.757,21.7649,2567.432039655,0
+XTN.US,D,20120628,000000,21.8554,21.8922,21.8266,21.8922,1573.8469024912,0
+XTN.US,D,20120629,000000,22.5366,22.642,22.5326,22.642,4654.1619582935,0
+XTN.US,D,20120702,000000,22.5445,22.5445,22.5445,22.5445,867.87851555906,0
+XTN.US,D,20120703,000000,22.8269,22.9045,22.8269,22.9045,1321.4280063089,0
+XTN.US,D,20120705,000000,23.0318,23.1411,23.0318,23.1173,9325.4200171253,0
+XTN.US,D,20120706,000000,22.9433,22.9433,22.8747,22.8747,2375.352321843,0
+XTN.US,D,20120709,000000,22.8926,22.8926,22.8926,22.8926,577.24480640892,0
+XTN.US,D,20120711,000000,22.5505,22.6052,22.5505,22.6052,487.74169182635,0
+XTN.US,D,20120712,000000,22.3864,22.3864,22.3864,22.3864,820.61282583568,0
+XTN.US,D,20120713,000000,22.818,22.818,22.7096,22.7096,1162.5348366005,0
+XTN.US,D,20120718,000000,22.6708,22.6708,22.6559,22.6659,4143.2902480919,0
+XTN.US,D,20120719,000000,22.7772,22.7772,22.459,22.463,761.27930043825,0
+XTN.US,D,20120720,000000,21.9738,21.9738,21.9738,21.9738,262.47542591068,0
+XTN.US,D,20120723,000000,21.4746,21.6953,21.4339,21.6953,3571.0737065472,0
+XTN.US,D,20120724,000000,21.6078,21.6078,21.2906,21.2906,1098.1730463389,0
+XTN.US,D,20120725,000000,21.4617,21.4617,21.4617,21.4617,350.97288752041,0
+XTN.US,D,20120726,000000,21.4805,21.58,21.4339,21.58,7378.4758617112,0
+XTN.US,D,20120727,000000,21.5432,21.597,21.5432,21.597,434.44208426595,0
+XTN.US,D,20120730,000000,22.1259,22.2641,22.0335,22.2641,24846.667999904,0
+XTN.US,D,20120731,000000,22.1279,22.1786,22.1279,22.1786,705.96838693216,0
+XTN.US,D,20120801,000000,21.6018,21.6018,21.5532,21.5532,1540.6603543876,0
+XTN.US,D,20120803,000000,22.1378,22.2453,22.1378,22.1975,4396.714797247,0
+XTN.US,D,20120807,000000,22.2502,22.2871,22.2502,22.2871,873.91243339608,0
+XTN.US,D,20120809,000000,22.1338,22.1338,22.0643,22.0643,2025.3850872954,0
+XTN.US,D,20120810,000000,21.94,21.94,21.94,21.94,716.02491666054,0
+XTN.US,D,20120813,000000,21.9479,22.0135,21.8794,22.0135,3283.4569563156,0
+XTN.US,D,20120815,000000,22.1259,22.2254,22.1259,22.2254,662.72530910014,0
+XTN.US,D,20120817,000000,22.5505,22.5505,22.5505,22.5505,212.19277726878,0
+XTN.US,D,20120820,000000,22.6539,22.6688,22.6211,22.6688,1502.4455414197,0
+XTN.US,D,20120821,000000,22.7852,22.8449,22.6589,22.6589,65571.590787946,0
+XTN.US,D,20120822,000000,22.2919,22.6838,22.2919,22.6838,5009.1574577053,0
+XTN.US,D,20120823,000000,22.4412,22.4412,22.4412,22.4412,212.19277726878,0
+XTN.US,D,20120824,000000,22.3069,22.3069,22.2871,22.2871,2197.3517456507,0
+XTN.US,D,20120827,000000,22.651,22.651,22.3307,22.3307,512.8830161473,0
+XTN.US,D,20120828,000000,22.2691,22.2691,22.2691,22.2691,434.44208426595,0
+XTN.US,D,20120830,000000,22.0523,22.0523,22.0473,22.0523,4023.6175443242,0
+XTN.US,D,20120831,000000,22.0653,22.0653,22.0653,22.0653,212.19277726878,0
+XTN.US,D,20120904,000000,22.0355,22.2502,21.9967,22.2502,834.69196745541,0
+XTN.US,D,20120906,000000,22.3785,22.6331,22.3785,22.6171,10499.017036427,0
+XTN.US,D,20120907,000000,22.647,22.7733,22.647,22.7464,1236.9531565905,0
+XTN.US,D,20120910,000000,22.8657,22.8697,22.8577,22.8627,5266.6046187518,0
+XTN.US,D,20120911,000000,22.8529,22.9274,22.8529,22.9274,6541.7725883102,0
+XTN.US,D,20120912,000000,22.9274,23.1133,22.9274,23.1133,4631.0319399183,0
+XTN.US,D,20120913,000000,22.9135,23.1959,22.8956,23.1411,4037.6966859439,0
+XTN.US,D,20120914,000000,23.0626,23.0676,22.9552,22.9552,9465.2057803498,0
+XTN.US,D,20120917,000000,22.6788,22.6788,22.6788,22.6788,434.44208426595,0
+XTN.US,D,20120918,000000,22.458,22.458,22.4382,22.4481,4770.8177031427,0
+XTN.US,D,20120919,000000,22.647,22.7912,22.647,22.7693,1204.7722614597,0
+XTN.US,D,20120920,000000,22.6033,22.6033,22.2601,22.3029,2063.5999002633,0
+XTN.US,D,20120921,000000,22.473,22.473,22.1746,22.1746,2337.1375088751,0
+XTN.US,D,20120924,000000,22.1428,22.2413,22.1428,22.2413,656.69139126311,0
+XTN.US,D,20120925,000000,22.2601,22.2601,21.9599,21.9599,2956.6197401433,0
+XTN.US,D,20120926,000000,21.9787,21.9867,21.9787,21.9867,620.48788424095,0
+XTN.US,D,20120927,000000,22.1936,22.1936,22.1279,22.1279,4344.4208426595,0
+XTN.US,D,20120928,000000,21.8932,21.9967,21.8932,21.927,10835.910782328,0
+XTN.US,D,20121001,000000,22.0305,22.0443,21.9827,22.0145,5432.53735927,0
+XTN.US,D,20121002,000000,22.0394,22.0523,22.0305,22.0523,3192.9481887601,0
+XTN.US,D,20121003,000000,22.0752,22.465,22.0752,22.452,14420.057977522,0
+XTN.US,D,20121004,000000,22.5008,22.637,22.478,22.6271,3299.547403881,0
+XTN.US,D,20121005,000000,22.9015,22.9354,22.7693,22.7693,2819.8509358373,0
+XTN.US,D,20121008,000000,22.6659,22.8667,22.6659,22.8667,28889.392950712,0
+XTN.US,D,20121009,000000,22.7594,22.7912,22.5425,22.5525,6313.489363476,0
+XTN.US,D,20121010,000000,22.5366,22.5705,22.5366,22.5655,36854.164495588,0
+XTN.US,D,20121011,000000,22.642,22.647,22.6331,22.6331,1315.3940884719,0
+XTN.US,D,20121012,000000,22.6977,22.815,22.6977,22.7733,28083.864919469,0
+XTN.US,D,20121015,000000,22.7733,22.9592,22.7733,22.9592,3030.0324071604,0
+XTN.US,D,20121016,000000,23.1014,23.2486,23.1014,23.2008,128636.0887146,0
+XTN.US,D,20121017,000000,23.2664,23.2694,23.2664,23.2694,6295.3876099649,0
+XTN.US,D,20121018,000000,23.4245,23.4245,23.2973,23.3321,5472.7634781835,0
+XTN.US,D,20121019,000000,23.1929,23.1929,22.9492,22.9492,2126.956037552,0
+XTN.US,D,20121022,000000,23.2606,23.2606,22.9065,22.9065,17973.029930557,0
+XTN.US,D,20121023,000000,22.8459,23.1611,22.82,23.1611,1935.8819727128,0
+XTN.US,D,20121024,000000,23.515,23.515,22.9105,22.9105,4170.4428783585,0
+XTN.US,D,20121025,000000,23.1054,23.1054,22.8101,22.8101,4371.5734729261,0
+XTN.US,D,20121026,000000,23.2456,23.2456,22.7594,22.8717,6046.9913256739,0
+XTN.US,D,20121031,000000,23.0328,23.2924,22.9772,23.1382,3026.0097952691,0
+XTN.US,D,20121101,000000,23.6672,23.6672,22.9772,23.1561,3010.9250006765,0
+XTN.US,D,20121102,000000,23.171,23.171,23.0775,23.0775,448.52122588568,0
+XTN.US,D,20121105,000000,23.2058,23.2058,23.1382,23.1382,1461.2137695334,0
+XTN.US,D,20121106,000000,23.535,23.535,23.535,23.535,1096.1617403932,0
+XTN.US,D,20121107,000000,23.0915,23.2834,23.0915,23.2396,2896.280561773,0
+XTN.US,D,20121108,000000,23.4027,23.4027,23.1014,23.2456,1710.6157067972,0
+XTN.US,D,20121113,000000,23.4952,23.5528,23.4485,23.4485,8815.5539598965,0
+XTN.US,D,20121114,000000,22.8459,22.8459,22.8459,22.8459,1267.1227457757,0
+XTN.US,D,20121115,000000,22.5565,22.6033,22.468,22.6033,4863.3377766438,0
+XTN.US,D,20121116,000000,22.4192,22.4958,22.4192,22.4958,650.65747342608,0
+XTN.US,D,20121119,000000,22.7116,22.8965,22.7116,22.8667,8319.7670442875,0
+XTN.US,D,20121120,000000,22.9155,22.9155,22.8549,22.8549,1544.6829662789,0
+XTN.US,D,20121121,000000,22.9722,22.9772,22.9722,22.9772,1172.5913663289,0
+XTN.US,D,20121123,000000,23.1839,23.1839,23.1839,23.1839,212.19277726878,0
+XTN.US,D,20121126,000000,23.3679,23.3679,23.1979,23.353,5255.5424360506,0
+XTN.US,D,20121128,000000,20.2216,23.515,20.2216,23.515,3538.8928114164,0
+XTN.US,D,20121129,000000,23.7984,23.7984,23.6573,23.6573,450.53253183135,0
+XTN.US,D,20121130,000000,23.6951,23.6951,23.6911,23.6911,650.65747342608,0
+XTN.US,D,20121203,000000,23.7905,23.7905,23.353,23.3927,21344.984348483,0
+XTN.US,D,20121205,000000,23.543,23.5648,23.543,23.5548,1315.3940884719,0
+XTN.US,D,20121207,000000,23.7517,23.7517,23.7517,23.7517,2971.7045347358,0
+XTN.US,D,20121210,000000,23.876,23.881,23.8114,23.872,2984.7780233827,0
+XTN.US,D,20121211,000000,24.057,24.1505,24.057,24.066,1780.005761923,0
+XTN.US,D,20121212,000000,23.9516,23.9516,23.9516,23.9516,212.19277726878,0
+XTN.US,D,20121213,000000,24.0242,24.048,23.876,24.0192,16068.323200003,0
+XTN.US,D,20121214,000000,23.9854,24.1634,23.9755,24.1634,7802.8614162488,0
+XTN.US,D,20121217,000000,24.1763,24.2241,24.1088,24.1088,7382.4984736026,0
+XTN.US,D,20121218,000000,24.3126,24.6308,24.3076,24.6168,46930.807283423,0
+XTN.US,D,20121219,000000,24.8465,24.8933,24.7929,24.7929,2583.5224872204,0
+XTN.US,D,20121220,000000,24.7709,24.8376,24.7709,24.8376,4490.240523721,0
+XTN.US,D,20121221,000000,24.7024,24.8625,24.584,24.8625,1102.1956582303,0
+XTN.US,D,20121224,000000,24.7611,24.767,24.7521,24.7521,2821.862241783,0
+XTN.US,D,20121226,000000,24.7521,24.7521,24.7521,24.7521,232.30583672554,0
+XTN.US,D,20121227,000000,24.3642,24.4955,24.3642,24.4955,2571.4546515464,0
+XTN.US,D,20121228,000000,24.4498,24.4498,24.4498,24.4498,210.18147132311,0
+XTN.US,D,20121231,000000,24.4935,24.7381,24.4935,24.7381,2389.4314634627,0
+XTN.US,D,20130102,000000,25.4382,25.484,25.2761,25.3994,5799.6006943558,0
+XTN.US,D,20130104,000000,24.4398,25.9782,24.4398,25.9612,8031.144641083,0
+XTN.US,D,20130107,000000,25.9483,25.9483,25.8757,25.8757,1321.4280063089,0
+XTN.US,D,20130108,000000,25.8429,25.8658,25.8429,25.8658,432.43077832027,0
+XTN.US,D,20130109,000000,26.0676,26.1004,26.0229,26.0865,18318.974553214,0
+XTN.US,D,20130110,000000,26.1293,26.1761,26.0865,26.1761,2660.9577661289,0
+XTN.US,D,20130111,000000,26.1432,26.2357,26.0826,26.1293,16576.177951287,0
+XTN.US,D,20130114,000000,26.0915,26.1849,26.0915,26.1849,1342.5467187385,0
+XTN.US,D,20130115,000000,26.2387,26.2954,26.2357,26.2954,1397.8576322446,0
+XTN.US,D,20130116,000000,26.3043,26.4495,26.2436,26.4395,3843.6056621862,0
+XTN.US,D,20130117,000000,26.533,26.6533,26.533,26.6156,7914.4888962338,0
+XTN.US,D,20130118,000000,26.6434,26.6991,26.5469,26.6991,3331.7282990118,0
+XTN.US,D,20130122,000000,27.2092,27.2092,26.6991,27.0023,25015.617699341,0
+XTN.US,D,20130123,000000,27.0769,27.0769,26.9069,26.9487,42824.726195327,0
+XTN.US,D,20130124,000000,27.6288,27.6746,27.4668,27.596,26370.232253753,0
+XTN.US,D,20130125,000000,27.6527,27.8078,27.4896,27.7024,31031.433782857,0
+XTN.US,D,20130128,000000,27.6566,27.8207,27.6527,27.7561,17030.733095009,0
+XTN.US,D,20130129,000000,27.5771,27.6924,27.5065,27.601,2995.8402060839,0
+XTN.US,D,20130130,000000,27.765,27.765,27.1684,27.1684,7636.9286757306,0
+XTN.US,D,20130131,000000,27.2997,27.3126,27.2012,27.2719,14510.566745077,0
+XTN.US,D,20130201,000000,27.5443,27.7472,27.3982,27.4458,31445.762807667,0
+XTN.US,D,20130204,000000,27.3782,27.5323,27.1128,27.2191,49366.498783637,0
+XTN.US,D,20130205,000000,27.2709,27.5593,27.2609,27.5493,45885.933844645,0
+XTN.US,D,20130206,000000,27.2191,27.5443,27.2191,27.5224,4249.8894632127,0
+XTN.US,D,20130207,000000,27.6796,27.6796,27.5224,27.596,6731.8410001765,0
+XTN.US,D,20130208,000000,27.765,27.7889,27.6884,27.7889,16146.764131884,0
+XTN.US,D,20130211,000000,28.0663,28.0663,27.6845,27.765,15955.690067045,0
+XTN.US,D,20130212,000000,27.7124,28.1111,27.6616,27.6616,23484.008221709,0
+XTN.US,D,20130213,000000,27.8297,27.9062,27.8257,27.9062,2337.1375088751,0
+XTN.US,D,20130214,000000,27.8535,28.3358,27.8535,27.9301,13494.857242511,0
+XTN.US,D,20130215,000000,28.2444,28.2582,27.96,27.9898,24332.779330784,0
+XTN.US,D,20130219,000000,28.2264,28.3766,28.2165,28.3766,181455.99980697,0
+XTN.US,D,20130220,000000,28.3577,28.4283,27.7511,27.8207,48323.636650804,0
+XTN.US,D,20130221,000000,28.2264,28.2264,27.2797,27.4528,29657.711821961,0
+XTN.US,D,20130222,000000,27.7124,27.8655,27.6437,27.7561,26034.344160826,0
+XTN.US,D,20130225,000000,27.964,28.1707,27.3514,27.3514,11931.066869748,0
+XTN.US,D,20130226,000000,27.1684,27.3554,27.1416,27.3395,136385.6505233,0
+XTN.US,D,20130227,000000,27.8297,28.1211,27.8167,28.1031,15931.554395697,0
+XTN.US,D,20130228,000000,28.2076,28.2702,27.9958,28.1399,35951.08812598,0
+XTN.US,D,20130301,000000,27.9958,28.1986,27.8317,28.1309,21036.248885822,0
+XTN.US,D,20130304,000000,28.3497,28.5794,28.0932,28.5705,27577.015821159,0
+XTN.US,D,20130305,000000,28.7654,29.1721,28.7654,29.0936,12882.414582053,0
+XTN.US,D,20130306,000000,29.3113,29.3382,28.9633,28.9732,172447.36047629,0
+XTN.US,D,20130307,000000,29.0239,29.0239,28.8102,28.9235,108683.93373351,0
+XTN.US,D,20130308,000000,29.2507,29.3024,29.0995,29.3024,36119.032172444,0
+XTN.US,D,20130311,000000,29.3372,29.4207,29.2437,29.3402,49471.086692812,0
+XTN.US,D,20130312,000000,29.4366,29.4366,29.2367,29.3113,21313.809106325,0
+XTN.US,D,20130313,000000,29.7449,30.0491,29.3968,30.0491,30651.296959125,0
+XTN.US,D,20130314,000000,30.0352,30.2371,29.9477,30.1764,36211.552245945,0
+XTN.US,D,20130315,000000,30.7512,30.7512,29.9775,30.1317,21383.199161451,0
+XTN.US,D,20130318,000000,29.6464,30.2898,29.6464,30.1864,43544.773723879,0
+XTN.US,D,20130319,000000,30.4548,30.4548,29.8145,30.1446,44384.493956198,0
+XTN.US,D,20130320,000000,30.2062,30.258,30.0641,30.2212,39716.252856285,0
+XTN.US,D,20130321,000000,30.0969,30.1446,29.6693,29.7896,22192.749804586,0
+XTN.US,D,20130322,000000,29.9706,30.0163,29.8343,29.9994,9735.7264300431,0
+XTN.US,D,20130325,000000,30.2341,30.2669,29.5858,29.7627,39479.924407668,0
+XTN.US,D,20130326,000000,29.8542,30.0491,29.7061,29.8443,130379.89096951,0
+XTN.US,D,20130327,000000,29.7409,30.0133,29.6046,29.9825,16715.96371451,0
+XTN.US,D,20130328,000000,30.1864,30.1864,30.0253,30.1714,79159.973756931,0
+XTN.US,D,20130401,000000,30.2759,30.3882,29.5679,29.6176,28133.141915139,0
+XTN.US,D,20130402,000000,29.7857,29.7857,29.1084,29.1671,57215.620236636,0
+XTN.US,D,20130403,000000,29.0746,29.2367,28.6321,28.7147,28945.709517192,0
+XTN.US,D,20130404,000000,28.6789,28.8052,28.5098,28.8052,64444.253805394,0
+XTN.US,D,20130405,000000,27.966,28.9673,27.7183,28.9673,52473.966469706,0
+XTN.US,D,20130408,000000,29.0239,29.2049,28.8996,29.2049,8228.2526237592,0
+XTN.US,D,20130409,000000,29.3024,29.361,29.1572,29.2407,20279.997850248,0
+XTN.US,D,20130410,000000,29.2467,29.7717,29.1671,29.7597,19488.548960625,0
+XTN.US,D,20130411,000000,30.0093,30.0093,29.6961,29.7369,50138.840266776,0
+XTN.US,D,20130412,000000,29.7409,29.7857,29.4793,29.7409,11505.675662238,0
+XTN.US,D,20130415,000000,29.5579,29.5858,28.5376,28.5376,10839.933394219,0
+XTN.US,D,20130416,000000,29.1034,29.2467,28.8678,29.2467,43033.902013677,0
+XTN.US,D,20130417,000000,29.0647,29.0647,28.6272,28.8618,7699.2791600465,0
+XTN.US,D,20130418,000000,28.7654,28.847,28.6272,28.6879,41180.483584737,0
+XTN.US,D,20130419,000000,28.6461,29.1403,28.6461,29.0896,6209.9071072737,0
+XTN.US,D,20130422,000000,29.0279,29.2307,28.7485,28.9821,29117.676175547,0
+XTN.US,D,20130423,000000,29.3202,29.4406,29.009,29.1432,20338.325722673,0
+XTN.US,D,20130424,000000,29.3173,29.4595,29.2586,29.365,6500.5408164238,0
+XTN.US,D,20130425,000000,29.5062,29.6324,29.3868,29.3868,12240.807985382,0
+XTN.US,D,20130426,000000,29.5062,29.5579,29.4098,29.5579,4013.5610145958,0
+XTN.US,D,20130429,000000,29.6464,29.7279,29.5579,29.6414,4552.5910080369,0
+XTN.US,D,20130430,000000,29.886,29.886,29.5121,29.7558,7318.136683341,0
+XTN.US,D,20130501,000000,29.7597,29.8095,29.1959,29.1959,19007.846839608,0
+XTN.US,D,20130502,000000,29.5579,29.7538,29.5579,29.6414,9602.9802376285,0
+XTN.US,D,20130503,000000,30.0441,30.5473,30.0441,30.3137,28234.712865395,0
+XTN.US,D,20130506,000000,30.5563,30.8923,30.4518,30.8019,41665.208317644,0
+XTN.US,D,20130507,000000,30.8973,31.1797,30.8973,31.1737,31124.959509331,0
+XTN.US,D,20130508,000000,31.5188,31.5188,31.0097,31.1737,26378.277477537,0
+XTN.US,D,20130509,000000,31.5536,31.5536,30.8585,30.8585,8878.9100971853,0
+XTN.US,D,20130510,000000,30.8923,31.1877,30.8923,31.1191,25353.517098215,0
+XTN.US,D,20130513,000000,31.2484,31.2484,30.8496,30.9391,16590.257092905,0
+XTN.US,D,20130514,000000,31.1101,31.4303,31.0694,31.3836,31828.916590318,0
+XTN.US,D,20130515,000000,31.4959,31.9553,31.4959,31.7595,23306.007645517,0
+XTN.US,D,20130516,000000,31.9275,31.9275,31.6481,31.6481,8238.3091534876,0
+XTN.US,D,20130517,000000,31.9176,32.0239,31.8142,31.9901,16652.607577222,0
+XTN.US,D,20130520,000000,32.1244,32.1472,31.8718,31.9275,26913.284859086,0
+XTN.US,D,20130521,000000,32.0578,32.1055,31.7545,31.9096,26971.612731511,0
+XTN.US,D,20130522,000000,32.1791,32.193,31.4353,31.5944,28564.567040486,0
+XTN.US,D,20130523,000000,30.963,31.6421,30.1108,31.6382,45771.289405742,0
+XTN.US,D,20130524,000000,31.5666,31.5666,31.2842,31.486,18016.27300839,0
+XTN.US,D,20130528,000000,31.9941,32.1244,31.66,31.7277,15469.959681165,0
+XTN.US,D,20130529,000000,31.5466,31.5466,31.1777,31.4343,13054.381240408,0
+XTN.US,D,20130530,000000,31.5894,31.5894,31.4532,31.4711,12220.694925925,0
+XTN.US,D,20130531,000000,31.3965,31.6074,31.3587,31.4283,17317.344192268,0
+XTN.US,D,20130603,000000,31.4811,31.4811,30.8785,31.1639,14271.221337542,0
+XTN.US,D,20130604,000000,31.304,31.6461,31.0266,31.1679,16533.940526427,0
+XTN.US,D,20130605,000000,31.0226,31.0226,30.3902,30.437,94462.995044604,0
+XTN.US,D,20130606,000000,30.4578,30.7144,30.2967,30.4528,15346.264365505,0
+XTN.US,D,20130607,000000,30.8993,31.49,30.8993,31.4522,7456.9167935926,0
+XTN.US,D,20130610,000000,31.6869,31.6919,31.4483,31.5756,20067.805072979,0
+XTN.US,D,20130611,000000,31.2056,31.3727,31.0614,31.1807,6267.2293267254,0
+XTN.US,D,20130612,000000,31.3328,31.3328,30.9928,30.9928,3750.0799357123,0
+XTN.US,D,20130613,000000,30.8923,31.4959,30.8923,31.4959,15707.293782754,0
+XTN.US,D,20130614,000000,31.5874,31.5974,31.1897,31.2056,5251.5198241592,0
+XTN.US,D,20130617,000000,31.4353,31.4353,31.0146,31.1459,7537.3690314196,0
+XTN.US,D,20130618,000000,31.1449,31.5466,31.1449,31.5079,44151.1824665,0
+XTN.US,D,20130619,000000,31.5417,31.5556,31.1857,31.1857,18752.410984507,0
+XTN.US,D,20130620,000000,30.7939,30.7939,30.3952,30.4768,13346.020602531,0
+XTN.US,D,20130621,000000,30.5583,30.5583,29.9248,30.2132,9745.7829597715,0
+XTN.US,D,20130624,000000,29.9636,29.9636,29.3262,29.6702,30649.285653178,0
+XTN.US,D,20130625,000000,30.1416,30.1416,29.9586,30.1227,5302.8081257739,0
+XTN.US,D,20130626,000000,30.5314,30.5314,30.1277,30.2639,5826.7533246225,0
+XTN.US,D,20130627,000000,30.5583,30.5682,30.4031,30.5543,10011.275344601,0
+XTN.US,D,20130628,000000,30.6786,30.7273,30.6069,30.7273,25521.461144679,0
+XTN.US,D,20130701,000000,31.0346,31.1499,30.953,31.0574,7001.3559968971,0
+XTN.US,D,20130702,000000,30.9808,31.1121,30.6329,30.6945,10195.30983863,0
+XTN.US,D,20130703,000000,30.5096,30.6984,30.5046,30.6984,4316.26255942,0
+XTN.US,D,20130705,000000,31.2155,31.2155,30.9043,31.1717,17911.685099215,0
+XTN.US,D,20130708,000000,31.3,31.4065,31.2285,31.2662,6689.6035753173,0
+XTN.US,D,20130709,000000,31.7356,31.9593,31.7167,31.8142,62268.020772174,0
+XTN.US,D,20130710,000000,31.7704,31.8241,31.5844,31.6709,38464.214905102,0
+XTN.US,D,20130711,000000,32.0269,32.1374,31.9355,32.1154,13300.766218753,0
+XTN.US,D,20130712,000000,32.0369,32.1274,31.9543,31.9543,43659.418162782,0
+XTN.US,D,20130715,000000,31.9891,32.2199,31.9891,32.1841,30586.935168863,0
+XTN.US,D,20130716,000000,32.2637,32.2885,31.9891,31.9891,15900.379153539,0
+XTN.US,D,20130717,000000,32.1244,32.2835,32.0131,32.2497,34124.822327307,0
+XTN.US,D,20130718,000000,32.3283,32.8692,32.3283,32.7449,55950.508796806,0
+XTN.US,D,20130719,000000,32.7757,32.8085,32.5699,32.6704,35595.086973595,0
+XTN.US,D,20130722,000000,32.6762,32.7847,32.6524,32.6942,22693.564985059,0
+XTN.US,D,20130723,000000,33.1635,33.1635,32.2885,32.3004,37086.470332314,0
+XTN.US,D,20130724,000000,32.5102,32.5102,32.0488,32.0568,23874.20157517,0
+XTN.US,D,20130725,000000,32.2169,32.2199,31.9355,32.2199,11897.880321644,0
+XTN.US,D,20130726,000000,32.3342,32.4834,32.0618,32.4834,7177.3452671437,0
+XTN.US,D,20130729,000000,32.371,32.371,32.1104,32.1104,8625.4855480302,0
+XTN.US,D,20130730,000000,32.2637,32.2637,31.9941,32.018,3626.3846200533,0
+XTN.US,D,20130731,000000,32.2089,32.4585,32.2089,32.4148,6305.4441396933,0
+XTN.US,D,20130801,000000,32.4108,33.1079,32.4108,33.0601,97368.326483132,0
+XTN.US,D,20130802,000000,32.9766,32.9766,32.7847,32.9189,11417.178200628,0
+XTN.US,D,20130805,000000,32.9458,32.9458,32.6782,32.7509,7730.4544022045,0
+XTN.US,D,20130806,000000,32.726,32.732,32.193,32.2298,10228.496386733,0
+XTN.US,D,20130807,000000,32.2119,32.2119,31.842,31.9504,86950.767337505,0
+XTN.US,D,20130808,000000,32.3093,32.3093,32.0956,32.2497,16654.618883167,0
+XTN.US,D,20130809,000000,32.3004,32.3471,32.0618,32.0856,8787.3956766571,0
+XTN.US,D,20130812,000000,31.8947,32.197,31.842,32.197,10389.400862388,0
+XTN.US,D,20130813,000000,32.1104,32.2915,31.5646,31.6949,18890.185441786,0
+XTN.US,D,20130814,000000,31.7008,31.7008,31.3965,31.49,9823.21823868,0
+XTN.US,D,20130815,000000,31.0714,31.1579,30.8128,31.1181,25815.111812747,0
+XTN.US,D,20130816,000000,31.1081,31.3498,31.1081,31.2514,23000.289141774,0
+XTN.US,D,20130819,000000,31.2822,31.2822,30.9749,30.9749,7485.0750768321,0
+XTN.US,D,20130820,000000,30.9988,31.4661,30.9988,31.3915,45668.712802512,0
+XTN.US,D,20130821,000000,31.2603,31.4473,31.1211,31.2603,7442.8376519729,0
+XTN.US,D,20130822,000000,31.3915,32.0369,31.3915,31.8271,66112.632087332,0
+XTN.US,D,20130823,000000,31.7664,31.8898,31.7356,31.8898,4301.1777648274,0
+XTN.US,D,20130826,000000,31.9891,32.0906,31.9176,31.9543,32485.607981581,0
+XTN.US,D,20130827,000000,31.666,31.666,30.9988,31.0485,35040.972185562,0
+XTN.US,D,20130828,000000,30.9431,31.0853,30.8575,31.0853,15365.37177199,0
+XTN.US,D,20130829,000000,31.1121,31.3866,31.0982,31.2195,4061.832357292,0
+XTN.US,D,20130830,000000,31.0346,31.0346,30.777,30.777,5112.7397139076,0
+XTN.US,D,20130903,000000,31.2902,31.4184,30.8665,30.9789,343023.20077012,0
+XTN.US,D,20130904,000000,31.0892,31.4979,31.0843,31.4791,8387.1457934676,0
+XTN.US,D,20130905,000000,31.4661,31.7525,31.4661,31.659,4620.9754101899,0
+XTN.US,D,20130906,000000,31.6809,31.7317,31.4791,31.4791,3254.2930201033,0
+XTN.US,D,20130909,000000,31.7008,32.0041,31.7008,32.0041,10588.52015101,0
+XTN.US,D,20130910,000000,32.2745,32.8473,32.2745,32.8473,57702.35627549,0
+XTN.US,D,20130911,000000,32.8603,32.9219,32.726,32.8921,15743.497289776,0
+XTN.US,D,20130912,000000,32.9268,32.9268,32.4923,32.5789,7515.2446660172,0
+XTN.US,D,20130913,000000,32.712,32.712,32.5112,32.6624,4313.2456005015,0
+XTN.US,D,20130916,000000,33.1177,33.1177,32.8741,32.8821,6913.8641882602,0
+XTN.US,D,20130917,000000,33.0303,33.0303,32.7807,32.9199,19023.937287173,0
+XTN.US,D,20130918,000000,33.0114,33.2779,32.7688,33.2202,10923.402590964,0
+XTN.US,D,20130919,000000,33.2739,33.4201,33.2739,33.3525,13823.705764629,0
+XTN.US,D,20130920,000000,33.4509,33.4778,33.255,33.259,9454.1435976485,0
+XTN.US,D,20130923,000000,33.255,33.255,32.9676,33.0531,3798.3512784085,0
+XTN.US,D,20130924,000000,33.0482,33.3963,33.0482,33.1914,8245.3487242975,0
+XTN.US,D,20130925,000000,33.264,33.3614,33.0014,33.0114,8604.3668356006,0
+XTN.US,D,20130926,000000,32.9915,33.1417,32.911,32.911,6058.0535083752,0
+XTN.US,D,20130927,000000,32.7956,32.9368,32.7956,32.8423,4843.224717187,0
+XTN.US,D,20130930,000000,32.7688,32.8741,32.1274,32.7568,26852.945680716,0
+XTN.US,D,20131001,000000,32.3014,33.3067,32.3014,33.2073,18984.716821233,0
+XTN.US,D,20131002,000000,33.0939,33.1317,32.9278,33.08,20722.485158296,0
+XTN.US,D,20131003,000000,33.1456,33.1456,32.5311,32.8195,65830.043601965,0
+XTN.US,D,20131004,000000,32.8095,33.1417,32.8095,33.1139,81618.795275519,0
+XTN.US,D,20131007,000000,32.8005,32.8712,32.6484,32.6574,45734.080245746,0
+XTN.US,D,20131008,000000,32.732,32.732,32.0459,32.0568,103257.43029207,0
+XTN.US,D,20131009,000000,32.0568,32.198,31.7615,32.0816,19521.735508728,0
+XTN.US,D,20131010,000000,32.3432,32.6126,32.3432,32.5878,17211.75063012,0
+XTN.US,D,20131011,000000,32.712,33.0531,32.712,33.0531,13266.574017676,0
+XTN.US,D,20131014,000000,32.9468,33.2162,32.9199,33.2162,27881.728671929,0
+XTN.US,D,20131015,000000,33.2202,33.3525,32.9766,33.0571,59903.730633031,0
+XTN.US,D,20131016,000000,33.3296,33.4818,33.3296,33.4688,6806.2593201665,0
+XTN.US,D,20131017,000000,33.5414,33.8218,33.5414,33.8218,135889.86360769,0
+XTN.US,D,20131018,000000,34.0376,34.1837,33.9849,34.1609,70635.053506185,0
+XTN.US,D,20131021,000000,34.319,34.319,34.1122,34.2275,56228.069017309,0
+XTN.US,D,20131022,000000,34.5904,34.8311,34.4284,34.4284,19241.158329307,0
+XTN.US,D,20131023,000000,34.5586,34.659,34.4085,34.6232,24378.033714562,0
+XTN.US,D,20131024,000000,35.0657,35.1026,34.6332,35.0887,40756.098030199,0
+XTN.US,D,20131025,000000,35.1582,35.2507,34.844,34.9793,46463.178651054,0
+XTN.US,D,20131028,000000,35.3055,35.3055,34.9464,35.0161,35560.894772519,0
+XTN.US,D,20131029,000000,35.1115,35.2159,34.9991,35.1314,19934.053227591,0
+XTN.US,D,20131030,000000,35.201,35.201,34.661,34.8848,66364.045330542,0
+XTN.US,D,20131031,000000,34.7765,34.7765,34.2822,34.5785,16894.969943676,0
+XTN.US,D,20131101,000000,34.6492,34.9266,34.5457,34.665,65587.681235511,0
+XTN.US,D,20131104,000000,34.7765,35.3343,34.7765,35.2925,14575.934188312,0
+XTN.US,D,20131105,000000,35.2965,35.2965,34.857,35.0479,20696.338181003,0
+XTN.US,D,20131106,000000,35.4606,35.4606,34.6541,34.7088,33812.064252753,0
+XTN.US,D,20131107,000000,34.6034,34.6134,34.1509,34.1509,13630.620393844,0
+XTN.US,D,20131108,000000,34.3936,34.7377,34.3936,34.7337,19744.990468698,0
+XTN.US,D,20131111,000000,35.5272,35.5272,34.9216,35.0887,10968.656974742,0
+XTN.US,D,20131112,000000,35.7976,35.7976,35.0707,35.4068,20130.155557295,0
+XTN.US,D,20131113,000000,35.4974,35.6445,35.3193,35.6217,81409.619457169,0
+XTN.US,D,20131114,000000,35.6674,35.8245,35.5659,35.8016,16038.153610818,0
+XTN.US,D,20131115,000000,36.0294,36.2073,35.9041,36.1835,68146.062398411,0
+XTN.US,D,20131118,000000,36.4101,36.4439,35.9866,36.0959,21342.973042538,0
+XTN.US,D,20131119,000000,36.2163,36.258,35.726,35.8364,74180.985888411,0
+XTN.US,D,20131120,000000,35.9647,35.9647,35.5779,35.6217,14458.272790489,0
+XTN.US,D,20131121,000000,35.7976,36.1875,35.7976,36.1875,20025.56764812,0
+XTN.US,D,20131122,000000,36.3654,36.3754,36.1198,36.3704,70586.782163488,0
+XTN.US,D,20131125,000000,36.615,36.6409,36.3913,36.6001,38110.225058663,0
+XTN.US,D,20131126,000000,36.8875,36.8875,36.275,36.5614,19517.712896837,0
+XTN.US,D,20131127,000000,36.8616,36.9293,36.7662,36.9153,22621.157971015,0
+XTN.US,D,20131129,000000,37.506,37.506,36.789,36.8089,12478.142086972,0
+XTN.US,D,20131202,000000,36.8328,36.9879,36.7572,36.7841,47680.018748187,0
+XTN.US,D,20131203,000000,36.794,36.794,36.1198,36.2023,38713.616842365,0
+XTN.US,D,20131204,000000,36.0761,36.3038,35.74,36.0681,24504.745989139,0
+XTN.US,D,20131205,000000,36.1875,36.3038,36.1149,36.1149,25557.664651701,0
+XTN.US,D,20131206,000000,36.4967,36.4967,36.262,36.3973,22214.874169988,0
+XTN.US,D,20131209,000000,36.3216,36.6498,36.3216,36.6498,47969.646804365,0
+XTN.US,D,20131210,000000,36.7195,36.7293,36.2938,36.2938,21968.489191643,0
+XTN.US,D,20131211,000000,36.5574,36.5574,35.722,35.74,28489.143067523,0
+XTN.US,D,20131212,000000,35.7877,36.0254,35.7618,35.9956,38858.430870454,0
+XTN.US,D,20131213,000000,36.1049,36.2332,35.9647,36.1795,22374.772992669,0
+XTN.US,D,20131216,000000,36.4341,36.4917,36.3177,36.4679,21788.477309504,0
+XTN.US,D,20131217,000000,36.3883,36.3883,36.2888,36.3128,12288.073675106,0
+XTN.US,D,20131218,000000,36.258,36.8238,35.7976,36.606,20110.042497838,0
+XTN.US,D,20131219,000000,36.6857,36.7254,36.5434,36.6001,34494.902621311,0
+XTN.US,D,20131220,000000,36.6847,37.14,36.6847,37.14,19237.135717415,0
+XTN.US,D,20131223,000000,37.2335,37.4364,37.136,37.2553,19838.516195172,0
+XTN.US,D,20131224,000000,37.2843,37.4155,37.2793,37.3698,24420.271139422,0
+XTN.US,D,20131226,000000,37.5557,37.5687,37.4364,37.501,8720.0169274769,0
+XTN.US,D,20131227,000000,37.7228,37.7228,37.1709,37.3121,20662.145979926,0
+XTN.US,D,20131230,000000,37.327,37.3698,37.2693,37.3698,26168.096006213,0
+XTN.US,D,20131231,000000,37.3906,37.685,37.3906,37.6064,20179.432552964,0
+XTN.US,D,20140102,000000,37.6322,37.6322,37.1282,37.327,23571.500030346,0
+XTN.US,D,20140103,000000,37.6014,37.8103,37.6014,37.7745,23446.799061714,0
+XTN.US,D,20140106,000000,38.0042,38.0787,37.3399,37.3777,31818.860060589,0
+XTN.US,D,20140107,000000,37.4324,37.8133,37.322,37.5289,14625.211183981,0
+XTN.US,D,20140108,000000,37.4742,37.7705,37.2385,37.7327,33154.367208518,0
+XTN.US,D,20140109,000000,38.2637,38.2925,37.8848,38.2786,63051.424438014,0
+XTN.US,D,20140110,000000,38.3959,38.8265,38.3959,38.755,52240.654980007,0
+XTN.US,D,20140113,000000,38.8583,38.9249,38.1315,38.2826,72250.132180562,0
+XTN.US,D,20140114,000000,38.4496,38.7738,38.2965,38.7738,46813.145885602,0
+XTN.US,D,20140115,000000,39.0324,39.0324,38.7609,38.9597,32960.27618476,0
+XTN.US,D,20140116,000000,38.9797,38.9797,38.7042,38.7798,25921.711027868,0
+XTN.US,D,20140117,000000,38.6346,38.6346,38.4646,38.5938,20730.530382079,0
+XTN.US,D,20140121,000000,39.0254,39.281,38.6395,38.9896,58386.20029702,0
+XTN.US,D,20140122,000000,39.263,39.5375,39.2531,39.5285,496725.18983272,0
+XTN.US,D,20140123,000000,39.5464,39.5464,38.9846,39.1497,36734.491791821,0
+XTN.US,D,20140124,000000,38.755,38.755,37.6422,37.7228,122991.35857807,0
+XTN.US,D,20140127,000000,37.7526,37.9684,36.8398,37.1112,96008.683663856,0
+XTN.US,D,20140128,000000,37.0704,37.7088,37.0615,37.5189,38074.021551641,0
+XTN.US,D,20140129,000000,37.1908,37.6114,37.0655,37.1112,61541.939325784,0
+XTN.US,D,20140130,000000,37.4592,37.8133,37.4364,37.7426,52947.629019912,0
+XTN.US,D,20140131,000000,37.1947,37.8003,37.1947,37.5736,44363.375243769,0
+XTN.US,D,20140203,000000,37.7188,37.7188,36.254,36.3446,128434.95812004,0
+XTN.US,D,20140204,000000,36.5166,36.7771,36.1367,36.7185,62624.021924558,0
+XTN.US,D,20140205,000000,36.4211,36.5076,36.0979,36.3903,24761.187497213,0
+XTN.US,D,20140206,000000,36.6578,37.0317,36.6578,36.9273,18446.692480765,0
+XTN.US,D,20140207,000000,37.2525,37.2525,37.0137,37.1908,16736.076773967,0
+XTN.US,D,20140210,000000,36.9859,37.0515,36.8536,37.0078,17480.259973867,0
+XTN.US,D,20140211,000000,37.0784,37.4006,36.8448,37.3121,12300.141510779,0
+XTN.US,D,20140212,000000,37.4194,37.4194,37.0227,37.2385,14827.347431521,0
+XTN.US,D,20140213,000000,37.0137,37.4692,37.0137,37.4284,33303.203848498,0
+XTN.US,D,20140214,000000,37.3826,37.7148,37.3826,37.6621,20660.134673981,0
+XTN.US,D,20140218,000000,37.8043,37.8918,37.3738,37.4364,50109.676330564,0
+XTN.US,D,20140219,000000,37.4791,37.5417,37.0914,37.0914,75937.861631958,0
+XTN.US,D,20140220,000000,37.332,37.9166,37.2435,37.9107,116219.29145898,0
+XTN.US,D,20140221,000000,38.1404,38.3045,38.0877,38.213,22869.554255305,0
+XTN.US,D,20140224,000000,38.218,38.8444,38.218,38.555,55775.525179532,0
+XTN.US,D,20140225,000000,38.6435,38.7082,38.3621,38.4834,28170.351075133,0
+XTN.US,D,20140226,000000,38.751,38.751,38.3293,38.3293,28226.667641613,0
+XTN.US,D,20140227,000000,38.1364,38.6435,38.1364,38.6435,16586.234481015,0
+XTN.US,D,20140228,000000,38.6307,38.7648,38.3393,38.5132,15036.523249871,0
+XTN.US,D,20140303,000000,38.1165,38.3493,37.8173,38.2368,47171.158343932,0
+XTN.US,D,20140304,000000,38.6247,39.2909,38.6247,39.1258,32537.901936168,0
+XTN.US,D,20140305,000000,39.2998,39.5137,39.2859,39.4997,93973.242046832,0
+XTN.US,D,20140306,000000,39.7493,40.1818,39.7493,40.145,42302.792302424,0
+XTN.US,D,20140307,000000,40.4672,40.4672,40.0357,40.2435,38104.191140826,0
+XTN.US,D,20140310,000000,40.3439,40.4474,40.0725,40.2903,23598.652660613,0
+XTN.US,D,20140311,000000,40.5825,40.5825,39.9382,40.0297,19551.905097913,0
+XTN.US,D,20140312,000000,39.9432,40.0357,39.5902,39.9472,103603.37491473,0
+XTN.US,D,20140313,000000,40.0555,40.0555,39.2313,39.4182,36453.914612399,0
+XTN.US,D,20140314,000000,39.4052,39.6419,39.4052,39.5852,17775.921947881,0
+XTN.US,D,20140317,000000,39.622,39.8567,39.5982,39.8517,8445.4736658922,0
+XTN.US,D,20140318,000000,40.0257,40.2038,39.9671,40.0605,24778.283597752,0
+XTN.US,D,20140319,000000,40.2296,40.2624,39.5942,39.7801,33887.488225716,0
+XTN.US,D,20140320,000000,39.809,39.809,39.5942,39.6867,30186.685285673,0
+XTN.US,D,20140321,000000,39.9094,40.0506,39.6678,39.6767,49278.001322027,0
+XTN.US,D,20140324,000000,39.5484,39.5584,39.083,39.5584,20674.213815601,0
+XTN.US,D,20140325,000000,39.9362,39.9551,39.5952,39.6886,12849.228033949,0
+XTN.US,D,20140326,000000,39.8796,39.8796,39.0234,39.0492,39987.779158951,0
+XTN.US,D,20140327,000000,38.7668,38.9667,38.5511,38.6355,26267.655650524,0
+XTN.US,D,20140328,000000,38.7618,39.2183,38.743,38.8901,9235.9169025427,0
+XTN.US,D,20140331,000000,39.092,39.8914,39.092,39.8348,15792.774285446,0
+XTN.US,D,20140401,000000,40.152,40.4802,39.979,40.4802,42867.969273158,0
+XTN.US,D,20140402,000000,40.7278,40.8481,40.6741,40.7676,33257.94946472,0
+XTN.US,D,20140403,000000,40.9555,40.9555,40.3161,40.5727,184371.38777522,0
+XTN.US,D,20140404,000000,40.687,41.0032,39.6837,39.8318,68532.23313998,0
+XTN.US,D,20140407,000000,40.0983,40.0983,38.9577,39.0344,34036.324865697,0
+XTN.US,D,20140408,000000,39.1845,39.3058,38.752,39.0532,53203.064875013,0
+XTN.US,D,20140409,000000,39.1745,39.9094,39.1328,39.9094,11026.984847167,0
+XTN.US,D,20140410,000000,39.9412,39.9412,38.8275,39.0304,27117.432412572,0
+XTN.US,D,20140411,000000,38.6575,39.0154,38.57,38.5948,41265.964087428,0
+XTN.US,D,20140414,000000,38.8733,38.8871,38.2886,38.5034,41433.908133892,0
+XTN.US,D,20140415,000000,38.9966,39.0592,38.2796,38.9309,29009.06565448,0
+XTN.US,D,20140416,000000,39.1278,39.7085,39.1099,39.7085,11886.818138943,0
+XTN.US,D,20140417,000000,39.7523,40.0685,39.6986,40.0177,14947.020135289,0
+XTN.US,D,20140421,000000,40.0844,40.2923,39.9174,40.2505,116067.43786008,0
+XTN.US,D,20140422,000000,40.4612,40.8381,40.4612,40.7426,38068.993286776,0
+XTN.US,D,20140423,000000,40.8719,40.9237,40.6144,40.7019,36257.812282696,0
+XTN.US,D,20140424,000000,40.692,40.8033,40.3419,40.6184,45122.643238261,0
+XTN.US,D,20140425,000000,40.1928,40.2634,39.8666,39.9601,25749.744369513,0
+XTN.US,D,20140428,000000,40.146,40.152,39.3724,39.7423,10239.558569434,0
+XTN.US,D,20140429,000000,39.6886,39.9223,39.448,39.9134,16957.320427991,0
+XTN.US,D,20140430,000000,39.7861,40.1838,39.7861,40.1232,41142.268771769,0
+XTN.US,D,20140501,000000,40.3419,40.7476,40.3241,40.5289,32030.047184885,0
+XTN.US,D,20140502,000000,40.7059,40.8859,40.512,40.5418,18840.908446117,0
+XTN.US,D,20140505,000000,40.4842,40.5577,40.1838,40.4712,12284.051063214,0
+XTN.US,D,20140506,000000,40.3241,40.4354,40.162,40.162,12733.577942072,0
+XTN.US,D,20140507,000000,39.9174,40.2963,39.9174,40.2963,11600.207041684,0
+XTN.US,D,20140508,000000,40.3419,40.7765,40.0745,40.1928,166064.48105768,0
+XTN.US,D,20140509,000000,40.4036,40.4036,39.9412,40.0715,13413.399351712,0
+XTN.US,D,20140512,000000,40.7725,41.22,40.4802,41.1772,144580.71659895,0
+XTN.US,D,20140513,000000,41.9727,41.9727,41.1493,41.2776,22856.480766659,0
+XTN.US,D,20140514,000000,41.1743,41.4189,40.687,40.7954,341293.47765684,0
+XTN.US,D,20140515,000000,40.8759,40.8759,40.0177,40.5249,334579.73841017,0
+XTN.US,D,20140516,000000,40.7278,40.7377,40.333,40.7377,66861.843552097,0
+XTN.US,D,20140519,000000,40.7098,41.2916,40.5815,41.2876,199102.19252136,0
+XTN.US,D,20140520,000000,41.3602,41.3602,40.5418,40.8033,79235.397729894,0
+XTN.US,D,20140521,000000,41.0519,41.1315,40.7098,40.9854,26084.626809468,0
+XTN.US,D,20140522,000000,41.038,41.4616,40.9992,41.393,125480.34968584,0
+XTN.US,D,20140523,000000,41.4417,41.8126,41.3831,41.7748,221997.89375395,0
+XTN.US,D,20140527,000000,42.0582,42.2333,41.9827,42.1,111833.63884444,0
+XTN.US,D,20140528,000000,42.2909,42.5197,41.9887,42.455,99642.107854719,0
+XTN.US,D,20140529,000000,42.5147,42.6936,42.4262,42.6936,91636.104537957,0
+XTN.US,D,20140530,000000,42.6936,42.6936,42.3247,42.5197,66330.858782439,0
+XTN.US,D,20140602,000000,42.7951,42.7951,42.1388,42.7394,100192.20003086,0
+XTN.US,D,20140603,000000,42.7344,42.7991,42.2989,42.5007,188601.16417899,0
+XTN.US,D,20140604,000000,42.3694,42.8349,42.3694,42.8349,170336.4948863,0
+XTN.US,D,20140605,000000,42.9552,43.3877,42.7951,43.3549,109469.34870529,0
+XTN.US,D,20140606,000000,43.3877,43.7536,43.2714,43.7536,50117.721554346,0
+XTN.US,D,20140609,000000,43.8193,44.0212,43.697,43.8282,56824.421230202,0
+XTN.US,D,20140610,000000,43.8004,43.8322,43.4394,43.7348,24859.741488551,0
+XTN.US,D,20140611,000000,43.3271,43.4952,43.1491,43.2565,40885.827263695,0
+XTN.US,D,20140612,000000,43.1391,43.2754,42.1985,42.3734,91006.56577696,0
+XTN.US,D,20140613,000000,42.4043,42.7056,42.2383,42.5853,228432.06147417,0
+XTN.US,D,20140616,000000,42.4639,42.5853,42.3088,42.4689,33442.989611722,0
+XTN.US,D,20140617,000000,42.5614,42.7116,42.3148,42.5992,33161.406779328,0
+XTN.US,D,20140618,000000,42.648,43.0855,42.648,43.0815,59582.927334697,0
+XTN.US,D,20140619,000000,43.2624,43.2624,42.989,43.159,20250.833914035,0
+XTN.US,D,20140620,000000,43.4265,43.4265,43.157,43.3072,51634.246237386,0
+XTN.US,D,20140623,000000,43.3549,43.3549,42.983,43.2148,56159.684615157,0
+XTN.US,D,20140624,000000,43.2505,43.4663,42.7593,42.7593,96088.13024871,0
+XTN.US,D,20140625,000000,42.7145,43.1103,42.6032,43.0973,51545.748775776,0
+XTN.US,D,20140626,000000,43.3321,43.3321,42.6658,43.0497,28504.227862116,0
+XTN.US,D,20140627,000000,42.9174,43.2475,42.9174,43.2475,19860.640560575,0
+XTN.US,D,20140630,000000,43.1918,43.6015,43.1918,43.4434,109581.98183825,0
+XTN.US,D,20140701,000000,43.692,44.0659,43.692,43.9137,39097.77627799,0
+XTN.US,D,20140702,000000,43.687,43.9137,43.508,43.5647,114885.795617,0
+XTN.US,D,20140703,000000,43.6731,43.9137,43.6731,43.8819,32180.895130811,0
+XTN.US,D,20140707,000000,43.9495,43.9873,43.1918,43.3271,32880.829599906,0
+XTN.US,D,20140708,000000,42.8945,43.176,42.5305,43.1431,42731.200468853,0
+XTN.US,D,20140709,000000,43.4176,43.5787,43.0855,43.4056,34016.21180624,0
+XTN.US,D,20140710,000000,42.8995,43.4434,42.6032,43.3121,14222.949994846,0
+XTN.US,D,20140711,000000,43.4146,43.4146,43.1819,43.2604,23565.46611251,0
+XTN.US,D,20140714,000000,43.5975,43.7069,43.4991,43.4991,46032.75917868,0
+XTN.US,D,20140715,000000,43.7208,43.8153,43.4802,43.7348,37730.088234931,0
+XTN.US,D,20140716,000000,43.9834,44.0311,43.7447,43.9167,89694.188647407,0
+XTN.US,D,20140717,000000,43.8909,43.9436,43.1958,43.2326,186604.9430279,0
+XTN.US,D,20140718,000000,43.527,43.7636,43.4345,43.692,26678.967716415,0
+XTN.US,D,20140721,000000,43.7586,43.7586,43.2883,43.512,61530.877143083,0
+XTN.US,D,20140722,000000,43.8153,44.0898,43.5886,44.0162,43351.688353094,0
+XTN.US,D,20140723,000000,44.2717,44.578,44.2717,44.4627,112536.59027245,0
+XTN.US,D,20140724,000000,44.8862,44.8862,44.0798,44.1873,52012.371755173,0
+XTN.US,D,20140725,000000,44.225,44.225,43.5975,43.6781,38233.920374322,0
+XTN.US,D,20140728,000000,43.6165,43.9595,42.9969,43.1003,44308.064330263,0
+XTN.US,D,20140729,000000,43.0556,43.2058,42.6032,42.6509,40691.736239938,0
+XTN.US,D,20140730,000000,42.9362,43.3072,42.8557,43.2206,46326.409846748,0
+XTN.US,D,20140731,000000,42.993,42.993,42.2313,42.2313,86773.772414286,0
+XTN.US,D,20140801,000000,42.1218,42.1706,41.4745,41.9429,341718.86886436,0
+XTN.US,D,20140804,000000,42.093,42.1656,41.579,42.0662,140004.99557254,0
+XTN.US,D,20140805,000000,41.8743,42.1617,41.4357,41.6247,106802.35702132,0
+XTN.US,D,20140806,000000,41.3314,41.7063,41.2796,41.4885,136854.28480864,0
+XTN.US,D,20140807,000000,41.574,41.7868,41.2518,41.4259,227808.55663101,0
+XTN.US,D,20140808,000000,41.3811,41.9021,41.1513,41.9021,41286.077146885,0
+XTN.US,D,20140811,000000,42.2461,42.5405,42.1318,42.3894,39899.281697341,0
+XTN.US,D,20140812,000000,42.3168,42.4809,42.2561,42.3626,573366.00289269,0
+XTN.US,D,20140813,000000,42.5137,42.8249,42.453,42.6558,39741.394180606,0
+XTN.US,D,20140814,000000,42.7195,42.9969,42.7145,42.9969,23968.732954617,0
+XTN.US,D,20140815,000000,43.3121,43.3957,42.4759,42.9224,21732.160743026,0
+XTN.US,D,20140818,000000,43.4902,43.9933,43.3449,43.9933,73711.345950095,0
+XTN.US,D,20140819,000000,44.1305,44.1653,43.9973,44.036,128884.4849989,0
+XTN.US,D,20140820,000000,43.9754,44.1156,43.7487,44.1027,65945.693693841,0
+XTN.US,D,20140821,000000,44.1027,44.1156,43.7636,43.8859,34854.926385587,0
+XTN.US,D,20140822,000000,43.8004,44.1683,43.6393,44.0311,34124.822327307,0
+XTN.US,D,20140825,000000,44.2846,44.4587,44.0262,44.1971,38100.168528934,0
+XTN.US,D,20140826,000000,44.2479,44.2628,43.8779,43.9367,51029.848800711,0
+XTN.US,D,20140827,000000,43.9595,43.9873,43.8104,43.8422,26186.197759725,0
+XTN.US,D,20140828,000000,43.7954,43.7954,43.4663,43.5975,47465.814664973,0
+XTN.US,D,20140829,000000,43.4176,43.692,43.3917,43.6165,31505.096333064,0
+XTN.US,D,20140902,000000,43.6681,44.3732,43.6493,44.3732,34079.567943529,0
+XTN.US,D,20140903,000000,44.2896,44.3921,43.9704,44.0212,32331.743076737,0
+XTN.US,D,20140904,000000,44.4527,44.6307,44.0898,44.3264,22783.068099641,0
+XTN.US,D,20140905,000000,44.225,44.568,44.0708,44.5542,17411.875571715,0
+XTN.US,D,20140908,000000,44.5581,44.8127,44.5452,44.6536,54268.051373249,0
+XTN.US,D,20140909,000000,44.7103,44.7103,44.0262,44.0848,49567.629378205,0
+XTN.US,D,20140910,000000,44.056,44.2717,43.8054,44.2339,66052.292908962,0
+XTN.US,D,20140911,000000,44.1405,44.407,44.0062,44.3314,13688.948266268,0
+XTN.US,D,20140912,000000,44.4527,44.6218,44.399,44.5044,39870.117761129,0
+XTN.US,D,20140915,000000,44.5452,44.5452,43.9436,44.0032,46041.810055435,0
+XTN.US,D,20140916,000000,43.8382,44.2538,43.7348,44.2021,36822.98925343,0
+XTN.US,D,20140917,000000,44.6078,44.9171,44.3314,44.6735,88659.371738357,0
+XTN.US,D,20140918,000000,44.9131,45.0822,44.8166,45.0593,39338.127338497,0
+XTN.US,D,20140919,000000,45.4212,45.6251,44.5323,44.6983,64452.299029177,0
+XTN.US,D,20140922,000000,44.6923,44.6923,43.8362,43.8959,84817.777382116,0
+XTN.US,D,20140923,000000,43.7388,44.0301,43.4255,43.4305,101670.50990093,0
+XTN.US,D,20140924,000000,43.4623,43.6771,43.2545,43.6333,30011.7016684,0
+XTN.US,D,20140925,000000,43.4653,43.4653,42.7175,43.1183,109645.33797554,0
+XTN.US,D,20140926,000000,43.2138,43.6015,43.2138,43.5866,31205.411747158,0
+XTN.US,D,20140929,000000,43.1898,43.5767,42.9214,43.503,45795.42507709,0
+XTN.US,D,20140930,000000,43.3997,43.6205,43.1043,43.17,55559.309790372,0
+XTN.US,D,20141001,000000,42.9392,42.9392,41.8316,41.9319,137425.49569721,0
+XTN.US,D,20141002,000000,41.7898,42.46,41.6446,42.3416,60318.059657841,0
+XTN.US,D,20141003,000000,42.8587,43.2456,42.6818,43.1133,205066.72030325,0
+XTN.US,D,20141006,000000,43.0109,43.3738,42.644,42.6946,73281.932130694,0
+XTN.US,D,20141007,000000,42.4053,42.6489,41.5133,41.5173,85978.300912771,0
+XTN.US,D,20141008,000000,41.5004,41.7341,40.6532,41.6813,475704.02574149,0
+XTN.US,D,20141009,000000,41.9001,41.9001,40.6572,40.6721,70357.493285681,0
+XTN.US,D,20141010,000000,40.5567,40.7994,39.7583,39.8984,115374.5429618,0
+XTN.US,D,20141013,000000,40.1729,40.5537,38.733,38.751,219563.20790671,0
+XTN.US,D,20141014,000000,39.2233,40.3489,38.733,39.8368,130652.42292515,0
+XTN.US,D,20141015,000000,38.8891,40.33,38.7937,40.1252,210582.72685927,0
+XTN.US,D,20141016,000000,39.3674,41.0629,39.1139,40.7795,144321.25813196,0
+XTN.US,D,20141017,000000,41.3831,41.5522,40.9794,41.2578,133541.66391611,0
+XTN.US,D,20141020,000000,41.2339,42.0493,41.2339,42.0493,198209.17268147,0
+XTN.US,D,20141021,000000,42.3704,43.5309,42.3704,43.5309,180748.02011409,0
+XTN.US,D,20141022,000000,43.6243,43.9137,42.7126,42.7126,196972.21952489,0
+XTN.US,D,20141023,000000,43.1898,43.9317,43.175,43.4692,176882.2900865,0
+XTN.US,D,20141024,000000,43.4892,43.7676,43.2883,43.6582,127882.85463795,0
+XTN.US,D,20141027,000000,43.6015,44.225,43.3111,44.225,101287.35611828,0
+XTN.US,D,20141028,000000,44.4407,45.1856,44.404,45.1438,392204.65940676,0
+XTN.US,D,20141029,000000,45.4382,45.4382,44.5183,45.0195,119545.99149312,0
+XTN.US,D,20141030,000000,44.7599,44.9737,44.399,44.6218,114591.13929596,0
+XTN.US,D,20141031,000000,45.645,45.645,44.7699,45.4888,198344.93583281,0
+XTN.US,D,20141103,000000,45.6509,45.9433,45.4122,45.8637,142298.89000358,0
+XTN.US,D,20141104,000000,45.995,46.7974,45.995,46.4166,197031.55305028,0
+XTN.US,D,20141105,000000,46.9884,47.1644,46.174,46.2983,300676.1597369,0
+XTN.US,D,20141106,000000,46.5936,47.0938,46.4673,47.0938,273973.05634913,0
+XTN.US,D,20141107,000000,47.3384,47.3384,46.87,46.9983,173046.7296481,0
+XTN.US,D,20141110,000000,47.0401,47.6546,47.0252,47.6377,243635.52311754,0
+XTN.US,D,20141111,000000,47.8833,47.8833,47.4428,47.587,181717.46957991,0
+XTN.US,D,20141112,000000,47.4647,47.7709,47.3264,47.7332,186040.77171013,0
+XTN.US,D,20141113,000000,47.8396,47.94,47.3722,47.7143,563033.92424975,0
+XTN.US,D,20141114,000000,47.577,47.8585,47.2797,47.3772,125772.99470094,0
+XTN.US,D,20141117,000000,47.3076,47.597,47.064,47.1375,117997.28591495,0
+XTN.US,D,20141118,000000,47.3722,47.8396,47.1873,47.6059,199273.15352674,0
+XTN.US,D,20141119,000000,47.8147,47.8147,47.0033,47.3484,111886.93845199,0
+XTN.US,D,20141120,000000,47.064,47.7561,47.0401,47.6824,115072.84706995,0
+XTN.US,D,20141121,000000,48.0235,48.1667,47.6416,47.7809,148715.96162326,0
+XTN.US,D,20141124,000000,48.1946,48.4252,48.0573,48.4074,140216.18269683,0
+XTN.US,D,20141125,000000,48.5018,48.7762,48.5018,48.6709,218673.20502575,0
+XTN.US,D,20141126,000000,48.8907,48.8907,48.5197,48.6669,161201.14328104,0
+XTN.US,D,20141128,000000,49.6603,50.0521,49.359,49.4335,300040.58705806,0
+XTN.US,D,20141201,000000,50.0521,50.1137,48.1091,48.2134,449333.79348773,0
+XTN.US,D,20141202,000000,48.456,48.9433,48.4163,48.7802,254526.74481337,0
+XTN.US,D,20141203,000000,48.824,49.4753,48.7037,49.4077,147179.32388076,0
+XTN.US,D,20141204,000000,49.4843,49.707,49.2944,49.5588,261859.9662913,0
+XTN.US,D,20141205,000000,49.8642,50.1416,49.5798,49.7319,321779.7873719,0
+XTN.US,D,20141208,000000,49.8264,49.8264,49.0338,49.2277,333223.11254982,0
+XTN.US,D,20141209,000000,48.5486,48.5873,47.592,48.478,323705.61281488,0
+XTN.US,D,20141210,000000,48.6987,48.7762,47.8932,47.927,241566.8949524,0
+XTN.US,D,20141211,000000,48.474,48.8469,48.1996,48.3785,213748.52241777,0
+XTN.US,D,20141212,000000,48.2472,48.5148,47.9182,47.931,237562.38481456,0
+XTN.US,D,20141215,000000,48.293,48.5346,47.4428,48.0623,307126.41790468,0
+XTN.US,D,20141216,000000,48.0713,48.2045,47.2151,47.2747,344575.92896018,0
+XTN.US,D,20141217,000000,47.597,47.9778,46.4862,47.8932,492878.56721161,0
+XTN.US,D,20141218,000000,48.6709,48.8369,48.0375,48.7802,284030.59173048,0
+XTN.US,D,20141219,000000,48.9533,49.2396,48.5346,49.1064,124614.48247623,0
+XTN.US,D,20141222,000000,49.4614,49.5071,49.1641,49.4335,189803.9251345,0
+XTN.US,D,20141223,000000,49.8214,49.9705,49.4703,49.9079,232720.16575035,0
+XTN.US,D,20141224,000000,50.0093,50.3285,50.0043,50.1813,104357.61464435,0
+XTN.US,D,20141226,000000,50.4598,50.59,50.2042,50.3712,189017.50450974,0
+XTN.US,D,20141229,000000,50.3424,50.7004,50.1416,50.4647,279052.60951493,0
+XTN.US,D,20141230,000000,50.3285,50.6796,50.2817,50.5204,193080.34252,0
+XTN.US,D,20141231,000000,50.7004,50.9708,50.3623,50.3712,262674.5451993,0
+XTN.US,D,20150102,000000,50.961,50.961,49.5071,50.1376,265456.18132217,0
+XTN.US,D,20150105,000000,50.5115,50.5115,48.6709,48.7992,295945.56815267,0
+XTN.US,D,20150106,000000,49.0478,49.0478,47.2569,47.7809,361545.31722385,0
+XTN.US,D,20150107,000000,48.0425,48.2662,47.4796,47.8634,379115.0803123,0
+XTN.US,D,20150108,000000,48.2841,49.0567,48.2373,48.9383,375960.34693651,0
+XTN.US,D,20150109,000000,49.1243,49.1681,48.2184,48.2472,212326.52911417,0
+XTN.US,D,20150112,000000,48.2841,48.4412,47.7332,47.9957,162022.76175985,0
+XTN.US,D,20150113,000000,48.483,49.0338,47.6278,48.114,307958.09291321,0
+XTN.US,D,20150114,000000,48.0195,48.0195,46.9486,47.3921,233259.1957438,0
+XTN.US,D,20150115,000000,47.7063,47.7063,46.9983,47.05,213295.97857999,0
+XTN.US,D,20150116,000000,46.8879,47.5581,46.7836,47.5343,180547.8951725,0
+XTN.US,D,20150120,000000,47.9132,48.0523,47.3314,48.0056,169696.89959558,0
+XTN.US,D,20150121,000000,47.8734,48.293,47.5025,47.9092,267775.21707753,0
+XTN.US,D,20150122,000000,48.3327,49.4893,48.1756,49.4614,588257.71211447,0
+XTN.US,D,20150123,000000,49.2049,49.2357,48.7952,49.0596,304095.37984454,0
+XTN.US,D,20150126,000000,49.0935,49.3938,48.8519,49.3888,174244.46233875,0
+XTN.US,D,20150127,000000,48.8519,49.2049,48.4918,48.8807,167053.03792998,0
+XTN.US,D,20150128,000000,49.2357,49.4256,47.7521,47.9042,348285.78277698,0
+XTN.US,D,20150129,000000,47.7014,48.2662,47.4517,48.2334,432129.08242842,0
+XTN.US,D,20150130,000000,47.945,47.945,46.5478,46.5718,275507.68278568,0
+XTN.US,D,20150202,000000,46.8372,47.055,45.9572,47.0401,303923.41318619,0
+XTN.US,D,20150203,000000,46.8929,47.4378,46.8929,47.4289,415407.08479607,0
+XTN.US,D,20150204,000000,47.4199,47.9092,47.2111,47.6377,105133.97873939,0
+XTN.US,D,20150205,000000,48.1896,48.3785,47.7949,48.289,267704.82136943,0
+XTN.US,D,20150206,000000,48.3924,48.7365,48.0275,48.3327,321779.7873719,0
+XTN.US,D,20150209,000000,47.9917,48.2423,47.6596,47.8445,96153.497691945,0
+XTN.US,D,20150210,000000,47.8047,48.5535,47.8047,48.478,190184.06195823,0
+XTN.US,D,20150211,000000,48.4511,48.8329,48.4511,48.6519,104387.78423354,0
+XTN.US,D,20150212,000000,48.7802,49.1024,48.5913,49.1024,110892.34766186,0
+XTN.US,D,20150213,000000,49.0169,49.4653,49.0169,49.4295,73302.04519015,0
+XTN.US,D,20150217,000000,49.4127,49.6136,49.2446,49.4077,92787.577191856,0
+XTN.US,D,20150218,000000,49.4375,49.5768,49.1293,49.5768,89752.516519832,0
+XTN.US,D,20150219,000000,49.7607,50.2231,49.7467,49.8402,156632.46182544,0
+XTN.US,D,20150220,000000,49.6981,50.1714,49.3312,50.1674,68507.091815659,0
+XTN.US,D,20150223,000000,50.0888,50.3623,49.9566,50.3474,73243.717317725,0
+XTN.US,D,20150224,000000,50.2867,50.7989,50.1634,50.7402,94688.26131052,0
+XTN.US,D,20150225,000000,50.7252,50.9222,50.3673,50.4747,125041.88498968,0
+XTN.US,D,20150226,000000,50.5483,50.5581,50.1088,50.4329,77408.126278248,0
+XTN.US,D,20150227,000000,50.3205,50.5025,50.0043,50.0043,130780.14085269,0
+XTN.US,D,20150302,000000,49.869,50.59,49.8114,50.4329,146699.62741272,0
+XTN.US,D,20150303,000000,50.1853,50.3017,49.707,50.0839,94136.157828431,0
+XTN.US,D,20150304,000000,49.7945,49.9317,49.6136,49.7945,86598.788797012,0
+XTN.US,D,20150305,000000,49.9039,49.9039,49.4982,49.8084,121494.94695449,0
+XTN.US,D,20150306,000000,49.6881,49.9228,49.2645,49.3312,157255.9666686,0
+XTN.US,D,20150309,000000,49.3411,49.7727,49.3361,49.6235,152299.10316548,0
+XTN.US,D,20150310,000000,49.2049,49.2984,48.7713,48.8419,69362.902495545,0
+XTN.US,D,20150311,000000,49.2049,49.5768,48.8657,49.5032,52778.679320475,0
+XTN.US,D,20150312,000000,49.8502,50.242,49.6324,50.2141,101462.33973555,0
+XTN.US,D,20150313,000000,50.2519,50.3832,49.7647,50.0521,61399.136603642,0
+XTN.US,D,20150316,000000,50.3573,50.7601,50.3573,50.6457,100598.48383189,0
+XTN.US,D,20150317,000000,50.6696,51.0046,50.6069,50.9072,137650.76196312,0
+XTN.US,D,20150318,000000,50.8117,51.297,50.5999,51.1558,153164.9703751,0
+XTN.US,D,20150319,000000,51.292,51.472,50.9758,51.2274,133556.7487107,0
+XTN.US,D,20150320,000000,51.4005,51.6559,51.2274,51.6461,528463.59765548,0
+XTN.US,D,20150323,000000,51.6371,51.7395,50.9072,50.9072,109106.3079821,0
+XTN.US,D,20150324,000000,50.935,50.935,50.5533,50.6069,107602.85678771,0
+XTN.US,D,20150325,000000,50.7501,50.7889,49.3739,49.4077,165488.24190425,0
+XTN.US,D,20150326,000000,48.8707,49.1293,48.5297,48.9582,145906.16721715,0
+XTN.US,D,20150327,000000,49.1392,49.2944,48.9483,49.2645,261900.19241021,0
+XTN.US,D,20150330,000000,49.7319,49.7856,49.3888,49.6931,86294.075946243,0
+XTN.US,D,20150331,000000,49.3838,49.5798,49.1491,49.4027,132209.1737271,0
+XTN.US,D,20150401,000000,48.9334,49.1869,48.474,48.6947,150858.0024554,0
+XTN.US,D,20150402,000000,48.7316,48.7316,47.7113,47.7192,273303.29146922,0
+XTN.US,D,20150406,000000,47.1723,47.7014,47.05,47.2976,236288.22249798,0
+XTN.US,D,20150407,000000,47.3264,47.6824,47.2111,47.2389,232139.90398502,0
+XTN.US,D,20150408,000000,47.3384,47.6328,47.1823,47.6328,177757.20817287,0
+XTN.US,D,20150409,000000,47.6676,47.7192,47.2976,47.6626,76222.461423272,0
+XTN.US,D,20150410,000000,47.7998,48.1289,47.7998,48.0663,112761.85653836,0
+XTN.US,D,20150413,000000,48.0425,48.456,47.8784,47.8932,95761.293032538,0
+XTN.US,D,20150414,000000,47.6964,47.949,47.411,47.8883,223378.65528566,0
+XTN.US,D,20150415,000000,47.931,48.4213,47.931,48.1289,98326.713766247,0
+XTN.US,D,20150416,000000,47.9877,48.3327,47.9638,48.0425,151918.96634175,0
+XTN.US,D,20150417,000000,47.6546,47.7899,47.4597,47.6725,320864.64316662,0
+XTN.US,D,20150420,000000,47.8634,48.6201,47.7949,48.5685,143005.86404348,0
+XTN.US,D,20150421,000000,48.5685,48.9871,48.459,48.9632,135917.01623795,0
+XTN.US,D,20150422,000000,48.8041,49.1491,48.6063,48.9821,89952.641461426,0
+XTN.US,D,20150423,000000,48.7266,49.2546,48.7266,49.0338,56808.330782637,0
+XTN.US,D,20150424,000000,49.012,49.1819,49.012,49.0378,65636.958231181,0
+XTN.US,D,20150427,000000,48.9632,49.1731,48.2622,48.3924,600838.43080467,0
+XTN.US,D,20150428,000000,48.3367,48.7952,47.8982,48.6569,70798.974940757,0
+XTN.US,D,20150429,000000,48.5685,48.5685,47.5213,47.8883,102864.21997969,0
+XTN.US,D,20150430,000000,47.582,47.7242,47.0739,47.2668,124384.18794545,0
+XTN.US,D,20150501,000000,47.411,48.2423,47.411,48.1896,62622.010618612,0
+XTN.US,D,20150504,000000,48.3507,48.6758,48.0841,48.124,47989.759863822,0
+XTN.US,D,20150505,000000,47.9778,48.1389,47.4199,47.4647,114274.35860951,0
+XTN.US,D,20150506,000000,47.5115,47.6228,47.1276,47.5671,70796.963634811,0
+XTN.US,D,20150507,000000,47.6626,48.5685,47.5343,48.3685,55124.867706106,0
+XTN.US,D,20150508,000000,48.7852,49.0238,48.6381,48.6858,128908.62067024,0
+XTN.US,D,20150511,000000,48.5963,49.012,48.5963,48.7216,55306.89089419,0
+XTN.US,D,20150512,000000,48.3367,48.469,48.0275,48.1806,35898.794171392,0
+XTN.US,D,20150513,000000,48.2711,48.9005,47.6824,47.7143,91890.534740085,0
+XTN.US,D,20150514,000000,47.8784,48.119,47.8047,48.0523,72736.868219416,0
+XTN.US,D,20150515,000000,47.8585,48.4123,47.8585,48.2791,39626.749741703,0
+XTN.US,D,20150518,000000,48.2184,48.8757,48.2184,48.8469,62741.68332238,0
+XTN.US,D,20150519,000000,48.9225,48.9433,48.464,48.5058,49712.443406293,0
+XTN.US,D,20150520,000000,48.4292,48.4292,47.3264,47.416,189588.71539831,0
+XTN.US,D,20150521,000000,47.3534,47.7242,47.2569,47.6098,249632.23179457,0
+XTN.US,D,20150522,000000,47.7561,47.7561,47.045,47.1962,201430.27915348,0
+XTN.US,D,20150526,000000,47.0301,47.1922,46.2526,46.3321,996189.77836344,0
+XTN.US,D,20150527,000000,46.513,47.1823,46.4584,47.1415,112119.24428872,0
+XTN.US,D,20150528,000000,46.9118,47.0212,46.538,46.8234,368907.70263799,0
+XTN.US,D,20150529,000000,46.7049,46.7049,45.9343,46.2227,153869.93310906,0
+XTN.US,D,20150601,000000,46.2178,46.878,46.0845,46.7756,189787.83468693,0
+XTN.US,D,20150602,000000,46.3789,46.9625,46.3789,46.7199,240577.33242713,0
+XTN.US,D,20150603,000000,46.874,47.4796,46.6503,47.3314,62192.596799211,0
+XTN.US,D,20150604,000000,47.2668,47.4517,46.8234,46.8969,133421.99121234,0
+XTN.US,D,20150605,000000,46.883,47.5213,46.883,47.4985,119435.36966611,0
+XTN.US,D,20150608,000000,47.3822,47.4289,46.3221,46.3559,115348.3959845,0
+XTN.US,D,20150609,000000,46,46.3082,45.6579,46.0606,210597.81165386,0
+XTN.US,D,20150610,000000,46.2158,46.8512,46.167,46.6225,61731.002084678,0
+XTN.US,D,20150611,000000,46.8104,46.9247,46.3838,46.7756,84689.053801594,0
+XTN.US,D,20150612,000000,46.5807,46.8282,46.5807,46.6701,77044.07990208,0
+XTN.US,D,20150615,000000,46.1481,46.5428,46,46.3599,81561.473056068,0
+XTN.US,D,20150616,000000,46.2466,46.3172,45.9692,46.0606,64562.920856189,0
+XTN.US,D,20150617,000000,46.0129,46.0805,45.7394,45.9612,57459.993909035,0
+XTN.US,D,20150618,000000,46.1203,46.8969,46.0457,46.7974,127184.9314748,0
+XTN.US,D,20150619,000000,46.8462,47.1415,46.8144,46.8194,60192.353036236,0
+XTN.US,D,20150622,000000,47.2151,47.3384,46.8969,47.2389,122753.0188235,0
+XTN.US,D,20150623,000000,47.2837,47.4249,47.0938,47.2389,60642.885568067,0
+XTN.US,D,20150624,000000,47.055,47.1226,46.1213,46.2018,72878.665288586,0
+XTN.US,D,20150625,000000,46.4305,46.4305,45.9194,46.0139,156934.15771729,0
+XTN.US,D,20150626,000000,46.0815,46.2486,45.7534,45.8219,83841.288345491,0
+XTN.US,D,20150629,000000,45.4212,45.8219,44.7123,44.7163,144466.07216005,0
+XTN.US,D,20150630,000000,45.2841,45.5077,44.9668,45.0663,87598.407852013,0
+XTN.US,D,20150701,000000,45.463,45.5336,44.5502,44.9151,523684.73472856,0
+XTN.US,D,20150702,000000,44.934,45.1518,44.6506,44.8395,103189.04588991,0
+XTN.US,D,20150706,000000,44.6366,45.2979,44.3364,44.7619,152634.9912584,0
+XTN.US,D,20150707,000000,44.7769,45.2224,44.2011,45.1656,69006.90134316,0
+XTN.US,D,20150708,000000,44.7809,44.7809,43.8611,44.1395,102116.0141679,0
+XTN.US,D,20150709,000000,44.6366,44.934,44.3871,44.4159,85131.541109642,0
+XTN.US,D,20150710,000000,44.8982,45.468,44.8982,45.453,36977.859811247,0
+XTN.US,D,20150713,000000,45.8219,46.1819,45.6022,46.0188,44498.132742129,0
+XTN.US,D,20150714,000000,45.8866,45.9662,45.5693,45.7673,70870.376301828,0
+XTN.US,D,20150715,000000,45.7166,45.7166,45.2124,45.2224,56198.905081097,0
+XTN.US,D,20150716,000000,45.4282,45.7722,45.3834,45.463,49016.531549089,0
+XTN.US,D,20150717,000000,45.7036,46.0815,45.6559,45.7673,142095.74810307,0
+XTN.US,D,20150720,000000,45.817,45.817,45.3467,45.3785,56753.019869131,0
+XTN.US,D,20150721,000000,45.3556,46.0278,45.3556,45.8916,40630.391408594,0
+XTN.US,D,20150722,000000,45.9492,45.9582,45.5833,45.6261,48156.698257313,0
+XTN.US,D,20150723,000000,45.8817,45.9692,44.8147,44.8395,71156.987399087,0
+XTN.US,D,20150724,000000,44.6366,44.934,44.1106,44.2011,58259.488022441,0
+XTN.US,D,20150727,000000,43.9475,43.9475,43.518,43.6035,64278.321064876,0
+XTN.US,D,20150728,000000,43.7606,44.7251,43.689,44.6416,61270.413023118,0
+XTN.US,D,20150729,000000,44.6755,45.8916,44.6755,45.7504,29881.972434904,0
+XTN.US,D,20150730,000000,45.4978,45.6937,45.3874,45.6788,20637.004655605,0
+XTN.US,D,20150731,000000,45.9194,46.4584,45.9194,46.173,82553.046887286,0
+XTN.US,D,20150803,000000,46.2286,46.8879,46.0566,46.6603,119919.08874604,0
+XTN.US,D,20150804,000000,46.7517,47.064,46.5628,46.7239,173271.99591402,0
+XTN.US,D,20150805,000000,46.9387,47.3872,46.883,46.9019,273668.34349837,0
+XTN.US,D,20150806,000000,47.0351,47.0351,45.9403,46.1919,208886.1902941,0
+XTN.US,D,20150807,000000,46.0566,46.0566,45.2452,45.3079,50518.977090509,0
+XTN.US,D,20150810,000000,45.7265,46.1014,45.7265,46.0566,72446.234510265,0
+XTN.US,D,20150811,000000,45.7036,46.2674,45.7036,45.9532,39872.129067075,0
+XTN.US,D,20150812,000000,45.641,45.8727,44.7123,45.7354,62342.439092163,0
+XTN.US,D,20150813,000000,45.7354,46.0318,45.7354,45.7722,92224.411527067,0
+XTN.US,D,20150814,000000,45.7265,46.2336,45.7265,46.2068,22573.892281291,0
+XTN.US,D,20150817,000000,46.1819,46.5578,45.8459,46.5002,33323.316907955,0
+XTN.US,D,20150818,000000,46.0964,46.7,46.0964,46.4623,156934.15771729,0
+XTN.US,D,20150819,000000,46.2943,46.2943,45.9005,45.9005,32676.68204642,0
+XTN.US,D,20150820,000000,45.641,45.641,44.5243,44.5243,52885.278535597,0
+XTN.US,D,20150821,000000,44.1295,44.1295,43.1471,43.2246,130919.92661592,0
+XTN.US,D,20150824,000000,40.8331,43.0158,37.1659,41.6535,290402.40896638,0
+XTN.US,D,20150825,000000,43.7506,43.7506,41.0042,41.0042,160588.70062058,0
+XTN.US,D,20150826,000000,41.58,42.0792,40.9764,42.0413,87709.029679025,0
+XTN.US,D,20150827,000000,42.4202,42.9661,42.2363,42.7961,65351.352786894,0
+XTN.US,D,20150828,000000,42.8319,43.3271,42.7165,42.996,103619.4653623,0
+XTN.US,D,20150831,000000,42.9064,43.171,42.8279,42.8279,31171.219546082,0
+XTN.US,D,20150901,000000,42.107,42.2223,41.4557,41.556,200359.2587374,0
+XTN.US,D,20150902,000000,42.0085,42.648,41.923,42.648,408026.59762842,0
+XTN.US,D,20150903,000000,42.6847,43.0963,42.5525,42.643,208742.38191898,0
+XTN.US,D,20150904,000000,42.2413,42.7116,42.1408,42.3396,533576.33736938,0
+XTN.US,D,20150908,000000,42.45,43.4594,42.45,43.3967,54821.16050831,0
+XTN.US,D,20150909,000000,43.7278,44.2329,43.0735,43.1103,66215.208690562,0
+XTN.US,D,20150910,000000,43.4862,43.871,43.4225,43.5369,45158.846745283,0
+XTN.US,D,20150911,000000,43.3649,43.7278,43.3649,43.6313,37190.052588516,0
+XTN.US,D,20150914,000000,44.04,44.04,43.2883,43.3361,38912.736130988,0
+XTN.US,D,20150915,000000,43.3361,44.2011,43.3361,44.1445,32676.68204642,0
+XTN.US,D,20150916,000000,44.1156,44.395,44.0102,44.3503,55894.192230327,0
+XTN.US,D,20150917,000000,44.2568,45.103,44.2568,44.58,43314.479193098,0
+XTN.US,D,20150918,000000,44.1275,44.3066,43.5389,43.6523,20483.139750762,0
+XTN.US,D,20150921,000000,43.9327,44.2787,43.6333,43.7477,26735.284282894,0
+XTN.US,D,20150922,000000,43.1878,43.3291,42.277,42.4212,64529.734308085,0
+XTN.US,D,20150923,000000,42.4779,42.6101,41.9319,42.107,56366.849127561,0
+XTN.US,D,20150924,000000,41.8176,41.8375,41.1921,41.4457,39734.354609796,0
+XTN.US,D,20150925,000000,41.8176,41.8176,41.3542,41.5392,28130.12495622,0
+XTN.US,D,20150928,000000,41.2021,41.2021,40.4612,40.4612,54110.163856513,0
+XTN.US,D,20150929,000000,40.4514,40.6174,40.1878,40.4891,87075.468306137,0
+XTN.US,D,20150930,000000,40.8621,40.9992,40.4514,40.7358,39616.693211974,0
+XTN.US,D,20151001,000000,40.8968,41.0639,40.4981,41.047,23298.968074708,0
+XTN.US,D,20151002,000000,40.4514,41.3164,40.2634,41.3164,123794.87530336,0
+XTN.US,D,20151005,000000,41.6138,42.5624,41.6138,42.459,43643.327715217,0
+XTN.US,D,20151006,000000,42.4411,42.62,41.9569,41.9747,43916.865323829,0
+XTN.US,D,20151007,000000,42.2183,42.7673,41.8176,42.6588,45418.305212276,0
+XTN.US,D,20151008,000000,42.5335,43.2903,42.5335,43.2346,26195.24863648,0
+XTN.US,D,20151009,000000,43.6622,44.2409,43.6622,44.2041,62062.867565715,0
+XTN.US,D,20151012,000000,44.2309,44.3712,43.8601,44.3154,60062.62380274,0
+XTN.US,D,20151013,000000,43.8601,44.0232,43.0934,43.1312,25447.042824689,0
+XTN.US,D,20151014,000000,43.1779,43.5667,43.0755,43.2266,71295.767509339,0
+XTN.US,D,20151015,000000,43.3669,43.9505,43.159,43.9227,37685.839504125,0
+XTN.US,D,20151016,000000,43.7388,43.7576,43.0208,43.2346,21904.127401381,0
+XTN.US,D,20151019,000000,43.0755,43.6333,43.0755,43.6243,19964.222816776,0
+XTN.US,D,20151020,000000,43.5667,43.9953,43.5389,43.8789,26626.673761827,0
+XTN.US,D,20151021,000000,43.9694,44.2509,43.6523,43.6523,175118.37477214,0
+XTN.US,D,20151022,000000,43.9844,44.1087,43.7109,43.9505,53577.167780909,0
+XTN.US,D,20151023,000000,44.3434,44.3901,43.9605,44.3522,32749.089060464,0
+XTN.US,D,20151026,000000,44.2976,44.4716,44.223,44.4149,18684.026582354,0
+XTN.US,D,20151027,000000,43.9764,43.9764,42.1835,42.5435,37902.054893286,0
+XTN.US,D,20151028,000000,42.5535,42.5723,41.7341,42.2183,70542.533432683,0
+XTN.US,D,20151029,000000,42.0035,43.0934,42.0035,43.0855,38760.882532089,0
+XTN.US,D,20151030,000000,43.1779,43.6811,43.1779,43.502,47133.949183937,0
+XTN.US,D,20151102,000000,43.5488,44.3712,43.5488,44.223,29475.688633877,0
+XTN.US,D,20151103,000000,44.1176,44.1753,43.7208,44.053,26735.284282894,0
+XTN.US,D,20151104,000000,44.0818,44.1007,43.5866,43.691,46821.191109385,0
+XTN.US,D,20151105,000000,43.8869,44.1375,43.7298,44.033,19971.262387587,0
+XTN.US,D,20151106,000000,43.9505,44.7809,43.9505,44.7809,37578.234636031,0
+XTN.US,D,20151109,000000,44.6884,44.6884,43.4374,43.9059,30407.928939697,0
+XTN.US,D,20151110,000000,43.8233,44.2041,43.6811,44.0818,39728.320691959,0
+XTN.US,D,20151111,000000,44.1843,44.1843,43.8322,43.8501,32208.047761077,0
+XTN.US,D,20151112,000000,43.701,43.701,42.9452,42.9721,68610.674071862,0
+XTN.US,D,20151113,000000,42.8587,43.0655,42.5435,42.6857,69573.083966867,0
+XTN.US,D,20151116,000000,42.4689,42.6857,41.9479,42.6678,86431.850403521,0
+XTN.US,D,20151117,000000,42.7771,43.511,42.5247,42.9352,63346.080759056,0
+XTN.US,D,20151118,000000,43.2446,43.4643,42.8786,43.4564,33069.8923588,0
+XTN.US,D,20151119,000000,43.4932,44.053,43.4932,44.0232,29525.971282519,0
+XTN.US,D,20151120,000000,44.1941,44.4985,44.1087,44.1176,22119.337137568,0
+XTN.US,D,20151123,000000,44.1176,44.2876,43.7954,43.9147,57230.705031229,0
+XTN.US,D,20151124,000000,43.5588,43.8601,43.2346,43.7954,46384.737719173,0
+XTN.US,D,20151125,000000,43.8422,43.8501,43.6243,43.8422,23083.75833852,0
+XTN.US,D,20151127,000000,43.8501,44.2409,43.8322,44.1087,13851.864047869,0
+XTN.US,D,20151130,000000,44.1573,44.1573,43.3669,43.3768,30065.00127596,0
+XTN.US,D,20151201,000000,43.5488,43.8969,43.3002,43.8869,68447.758290262,0
+XTN.US,D,20151202,000000,43.7388,43.7388,42.9721,43.1023,35330.600241739,0
+XTN.US,D,20151203,000000,43.159,43.4464,42.1746,42.2869,20443.919284821,0
+XTN.US,D,20151204,000000,42.277,42.6946,42.1935,42.5912,125193.73858858,0
+XTN.US,D,20151207,000000,42.639,42.8428,41.9409,42.0792,36720.412650201,0
+XTN.US,D,20151208,000000,41.584,41.584,40.8223,40.9505,41041.703474485,0
+XTN.US,D,20151209,000000,40.8809,41.3542,40.4225,40.7358,38546.678448874,0
+XTN.US,D,20151210,000000,40.8223,41.4755,40.8223,41.1921,35325.571976874,0
+XTN.US,D,20151211,000000,40.6711,40.7556,40.0397,40.0924,38760.882532089,0
+XTN.US,D,20151214,000000,40.2355,40.2355,39.4809,39.9631,125981.16486632,0
+XTN.US,D,20151215,000000,40.2634,40.5527,40.15,40.4225,42839.810989919,0
+XTN.US,D,20151216,000000,40.7088,41.2688,40.6333,41.1753,311695.09936028,0
+XTN.US,D,20151217,000000,41.3085,41.556,40.508,40.5349,230735.00678197,0
+XTN.US,D,20151218,000000,40.0367,40.0367,39.266,39.3585,194110.13116419,0
+XTN.US,D,20151221,000000,39.2849,39.8318,39.2849,39.6518,64331.620672437,0
+XTN.US,D,20151222,000000,39.8498,40.3847,39.7075,40.2703,47158.084855285,0
+XTN.US,D,20151223,000000,40.4394,40.9147,40.2614,40.7656,240139.87338395,0
+XTN.US,D,20151224,000000,40.6621,41.0728,40.6621,40.8819,49747.641260343,0
+XTN.US,D,20151228,000000,40.5787,40.8033,40.1172,40.4324,627312.24531463,0
+XTN.US,D,20151229,000000,40.3648,40.7656,40.3549,40.7268,104320.40548436,0
+XTN.US,D,20151230,000000,40.6621,40.6621,40.1938,40.2326,47947.522438963,0
+XTN.US,D,20151231,000000,40.0535,40.4544,39.9392,40.166,67285.223453661,0
+XTN.US,D,20160104,000000,39.4529,39.5325,38.8931,39.3118,46736.716259666,0
+XTN.US,D,20160105,000000,39.3804,39.5087,39.0045,39.4441,96778.008188077,0
+XTN.US,D,20160106,000000,38.8931,39.2382,38.4288,38.6207,153897.08573932,0
+XTN.US,D,20160107,000000,37.9246,37.9246,37.1122,37.2236,103814.56203902,0
+XTN.US,D,20160108,000000,37.4483,37.5825,36.7343,36.7711,38373.706137547,0
+XTN.US,D,20160111,000000,36.8089,36.8586,36.1367,36.6538,455048.91933237,0
+XTN.US,D,20160112,000000,36.9213,37.0466,36.258,36.8924,89061.632927492,0
+XTN.US,D,20160113,000000,36.9511,37.0267,35.0579,35.3293,99783.90492389,0
+XTN.US,D,20160114,000000,35.4506,36.1357,34.5348,35.8553,199341.53792889,0
+XTN.US,D,20160115,000000,34.842,35.4506,34.495,35.3233,45691.842820887,0
+XTN.US,D,20160119,000000,35.7907,35.7907,34.6164,34.9644,37765.28608898,0
+XTN.US,D,20160120,000000,34.5716,35.4068,33.612,35.0379,60063.629455713,0
+XTN.US,D,20160121,000000,35.0201,35.8364,34.8311,35.5461,27126.483289328,0
+XTN.US,D,20160122,000000,36.1547,36.6588,35.9836,36.2123,35229.029291482,0
+XTN.US,D,20160125,000000,36.089,36.1009,35.4039,35.4039,27409.071774695,0
+XTN.US,D,20160126,000000,35.6863,36.9412,35.6863,36.9412,15927.531783806,0
+XTN.US,D,20160127,000000,37.0565,37.4622,36.3226,36.4828,43992.289296791,0
+XTN.US,D,20160128,000000,36.799,36.799,35.5937,35.8891,44725.41031399,0
+XTN.US,D,20160129,000000,35.9836,37.2137,35.9836,37.1858,18233.494050523,0
+XTN.US,D,20160201,000000,36.8924,37.8331,36.8378,37.6322,48097.364731915,0
+XTN.US,D,20160202,000000,37.3748,37.3748,36.2958,36.3783,18448.70378671,0
+XTN.US,D,20160203,000000,36.6538,36.8089,35.725,36.7523,175750.93049206,0
+XTN.US,D,20160204,000000,36.7523,38.1802,36.7523,38.0579,61966.324880323,0
+XTN.US,D,20160205,000000,37.8878,38.0678,37.2603,37.3836,26291.791321873,0
+XTN.US,D,20160208,000000,36.8845,37.0267,36.3256,36.9312,40414.176019434,0
+XTN.US,D,20160209,000000,36.4917,37.6322,36.4917,37.4116,85518.717504185,0
+XTN.US,D,20160210,000000,37.5319,37.9624,37.2047,37.2335,94940.680206702,0
+XTN.US,D,20160211,000000,36.5981,37.0327,36.1357,36.7065,63321.945087707,0
+XTN.US,D,20160212,000000,37.136,37.7208,36.9103,37.7008,10484.937894807,0
+XTN.US,D,20160216,000000,38.1344,38.8335,37.5965,38.7708,49412.758820387,0
+XTN.US,D,20160217,000000,39.0144,39.8984,39.0144,39.3714,81543.371302556,0
+XTN.US,D,20160218,000000,39.4828,39.5454,38.9518,39.3038,63001.141789372,0
+XTN.US,D,20160219,000000,39.1238,39.2113,38.6665,39.1915,22246.049412146,0
+XTN.US,D,20160222,000000,39.6419,40.1808,39.6419,39.9681,45785.368547362,0
+XTN.US,D,20160223,000000,39.7831,39.9024,39.3218,39.622,84214.385598413,0
+XTN.US,D,20160224,000000,38.9657,39.5753,38.4288,39.4838,98906.975531574,0
+XTN.US,D,20160225,000000,39.5454,39.7085,39.1825,39.6847,16528.912261563,0
+XTN.US,D,20160226,000000,39.9114,40.2226,39.6976,39.977,11985.372130282,0
+XTN.US,D,20160229,000000,39.9114,40.0535,39.612,39.6588,27577.015821159,0
+XTN.US,D,20160301,000000,39.9293,40.5428,39.9293,40.4722,108503.92185137,0
+XTN.US,D,20160302,000000,40.5597,40.5597,40.2127,40.4304,10137.987619178,0
+XTN.US,D,20160303,000000,40.4971,41.0082,40.4971,40.9704,44951.682232879,0
+XTN.US,D,20160304,000000,41.0002,41.7679,41.0002,41.3393,50868.944325057,0
+XTN.US,D,20160307,000000,41.2051,41.6823,41.0559,41.5998,63341.052494191,0
+XTN.US,D,20160308,000000,41.2548,41.2548,40.2028,40.2226,41211.658826895,0
+XTN.US,D,20160309,000000,40.7168,40.8331,40.3887,40.7268,41656.157440889,0
+XTN.US,D,20160310,000000,40.8978,41.0102,40.1272,40.6512,24585.198226966,0
+XTN.US,D,20160311,000000,41.0827,41.6555,41.0827,41.6555,13523.01552575,0
+XTN.US,D,20160314,000000,41.4507,41.571,41.1683,41.5094,42762.37571101,0
+XTN.US,D,20160315,000000,41.3025,41.3025,40.8133,41.0559,17990.126031096,0
+XTN.US,D,20160316,000000,40.9436,41.7391,40.9436,41.6923,41407.761156598,0
+XTN.US,D,20160317,000000,41.8066,42.7911,41.6923,42.6708,53138.703084752,0
+XTN.US,D,20160318,000000,42.6131,43.4653,42.6131,43.3669,117555.80425988,0
+XTN.US,D,20160321,000000,43.2903,43.511,43.1958,43.3857,103569.18271365,0
+XTN.US,D,20160322,000000,42.9691,43.2246,42.8846,42.989,59824.284048178,0
+XTN.US,D,20160323,000000,42.7921,43.1958,42.4878,42.7623,561940.77946827,0
+XTN.US,D,20160324,000000,42.4232,42.7165,42.1348,42.642,326735.64522204,0
+XTN.US,D,20160328,000000,42.7165,42.7722,41.8743,42.2681,42768.409628848,0
+XTN.US,D,20160329,000000,42.096,43.1103,41.9837,43.0825,31667.006461691,0
+XTN.US,D,20160330,000000,43.2058,43.4942,43.0825,43.1471,20678.236427491,0
+XTN.US,D,20160331,000000,43.0914,43.2296,42.9314,43.1003,10570.418397498,0
+XTN.US,D,20160401,000000,42.7265,42.7364,42.1547,42.6808,57562.570512265,0
+XTN.US,D,20160404,000000,43.1858,43.7039,42.9034,42.9224,24344.847166459,0
+XTN.US,D,20160405,000000,42.632,42.8011,42.3884,42.3884,10809.763805034,0
+XTN.US,D,20160406,000000,42.4331,42.4331,41.6725,42.3247,51514.573533618,0
+XTN.US,D,20160407,000000,42.0205,42.0861,41.4367,41.563,22482.377860763,0
+XTN.US,D,20160408,000000,41.92,42.5843,41.92,41.9926,31752.486964382,0
+XTN.US,D,20160411,000000,41.9727,42.5753,41.748,41.748,16239.284205386,0
+XTN.US,D,20160412,000000,41.8246,42.1448,41.6963,42.0493,10864.069065568,0
+XTN.US,D,20160413,000000,42.3984,43.4126,42.3984,43.3768,33087.99411231,0
+XTN.US,D,20160414,000000,43.503,43.6592,43.2992,43.4842,25862.37750247,0
+XTN.US,D,20160415,000000,43.5309,43.6165,43.4305,43.4942,12215.666661061,0
+XTN.US,D,20160418,000000,43.4305,43.7984,43.2903,43.6641,18627.710015876,0
+XTN.US,D,20160419,000000,43.9277,44.5333,43.9277,44.2479,33563.667968463,0
+XTN.US,D,20160420,000000,44.2568,44.3424,44.039,44.2081,35844.48891086,0
+XTN.US,D,20160421,000000,44.0192,44.0192,43.3689,43.4942,21446.55529874,0
+XTN.US,D,20160422,000000,43.3381,43.8471,43.3381,43.7984,66542.045906735,0
+XTN.US,D,20160425,000000,43.8272,43.8471,42.8945,43.0914,25932.773210569,0
+XTN.US,D,20160426,000000,43.3002,43.7606,43.176,43.7606,12742.628818828,0
+XTN.US,D,20160427,000000,43.7706,44.1365,43.6741,44.0291,14125.40165648,0
+XTN.US,D,20160428,000000,43.7228,43.8173,43.0447,43.0477,23738.438423837,0
+XTN.US,D,20160429,000000,43.0089,43.0914,42.2581,42.5465,20229.715201606,0
+XTN.US,D,20160502,000000,42.6708,42.9264,42.461,42.7623,61887.883948441,0
+XTN.US,D,20160503,000000,42.5077,42.5077,41.7958,42.1547,41759.739697091,0
+XTN.US,D,20160504,000000,42.0394,42.1736,41.5014,41.5074,215880.50672018,0
+XTN.US,D,20160505,000000,41.7569,41.9727,41.3184,41.3433,18254.612762952,0
+XTN.US,D,20160506,000000,41.2031,41.6535,40.9594,41.6436,12836.154545302,0
+XTN.US,D,20160509,000000,41.5074,41.7968,41.4974,41.6167,12650.108745327,0
+XTN.US,D,20160510,000000,41.7569,42.3198,41.7569,42.2671,14542.747640208,0
+XTN.US,D,20160511,000000,42.2283,42.3646,41.6535,41.6535,11003.854828791,0
+XTN.US,D,20160512,000000,41.6913,41.8832,40.7526,40.8789,53273.460583112,0
+XTN.US,D,20160513,000000,40.7795,40.8282,40.1938,40.2574,39495.009202261,0
+XTN.US,D,20160516,000000,40.3031,40.7626,40.3031,40.4454,26638.741597502,0
+XTN.US,D,20160517,000000,40.3897,41.4387,40.3897,40.7626,35050.023062318,0
+XTN.US,D,20160518,000000,40.5309,41.1663,40.503,40.6592,17469.197791166,0
+XTN.US,D,20160519,000000,40.331,40.7148,40.2186,40.6303,16610.370152362,0
+XTN.US,D,20160520,000000,40.9038,41.3095,40.9038,41.219,16166.877191341,0
+XTN.US,D,20160523,000000,41.1195,41.2568,40.8689,40.8879,21591.369326828,0
+XTN.US,D,20160524,000000,41.0549,41.4745,41.0549,41.3473,12108.061792968,0
+XTN.US,D,20160525,000000,41.3841,41.8444,41.3841,41.7858,18900.241971515,0
+XTN.US,D,20160526,000000,41.7768,41.7768,41.3989,41.6376,11027.99050014,0
+XTN.US,D,20160527,000000,41.6078,41.929,41.6078,41.9021,13478.766794946,0
+XTN.US,D,20160531,000000,41.9559,42.1835,41.8802,42.115,75568.786990927,0
+XTN.US,D,20160601,000000,41.8056,42.0682,41.6436,42.0582,42283.68489594,0
+XTN.US,D,20160602,000000,41.8246,42.0682,41.8246,41.9926,40874.765080994,0
+XTN.US,D,20160603,000000,41.8644,41.9926,41.2906,41.8346,41837.174975999,0
+XTN.US,D,20160606,000000,41.7013,42.4799,41.7013,42.4232,27365.828696863,0
+XTN.US,D,20160607,000000,42.644,43.0527,42.5843,42.9314,24296.575823762,0
+XTN.US,D,20160608,000000,42.979,43.3857,42.979,43.2515,27992.350498941,0
+XTN.US,D,20160609,000000,43.0447,43.1371,42.9124,43.1003,23445.793408742,0
+XTN.US,D,20160610,000000,42.7066,42.8011,42.3049,42.3984,10325.039072126,0
+XTN.US,D,20160613,000000,42.1547,42.1547,41.8544,41.8644,19862.65186652,0
+XTN.US,D,20160614,000000,41.6823,41.9727,40.9217,41.213,18315.957594296,0
+XTN.US,D,20160615,000000,41.3562,41.7281,41.3144,41.3373,15969.769208665,0
+XTN.US,D,20160616,000000,41.0072,41.1096,40.5269,41.0172,23977.783831373,0
+XTN.US,D,20160617,000000,41.1295,41.5372,41.1295,41.3493,25442.014559825,0
+XTN.US,D,20160620,000000,41.3761,42.5127,41.3761,42.0244,19495.588531434,0
+XTN.US,D,20160621,000000,41.7987,41.7987,41.3661,41.5183,13243.443999302,0
+XTN.US,D,20160622,000000,41.4904,41.6287,41.2648,41.4119,28024.531394072,0
+XTN.US,D,20160623,000000,41.751,41.9677,41.746,41.9061,12913.589824211,0
+XTN.US,D,20160624,000000,40.513,40.7735,39.7771,39.9422,64467.38382377,0
+XTN.US,D,20160627,000000,39.635,39.635,38.1852,38.5998,28740.556310733,0
+XTN.US,D,20160628,000000,39.2023,39.4549,39.0035,39.4172,15431.744868197,0
+XTN.US,D,20160629,000000,39.8974,40.6502,39.8626,40.4354,21793.505574369,0
+XTN.US,D,20160630,000000,40.4652,41.037,40.2673,41.037,13959.468915962,0
+XTN.US,D,20160701,000000,41.1215,41.5004,41.1215,41.4805,23618.765720069,0
+XTN.US,D,20160705,000000,41.3114,41.3114,40.5398,40.8113,22784.073752614,0
+XTN.US,D,20160706,000000,40.5567,40.8213,40.0397,40.8213,67420.986604994,0
+XTN.US,D,20160707,000000,40.8799,41.3493,40.8023,41.0082,34668.880585612,0
+XTN.US,D,20160708,000000,41.396,42.3556,41.396,42.2323,28183.424563781,0
+XTN.US,D,20160711,000000,42.3556,42.7046,42.3556,42.637,20971.887095561,0
+XTN.US,D,20160712,000000,43.0317,43.5955,43.0317,43.51,140458.54506329,0
+XTN.US,D,20160713,000000,43.7487,43.8252,43.34,43.7716,19042.039040685,0
+XTN.US,D,20160714,000000,44.0768,44.2678,43.9635,44.048,139987.899472,0
+XTN.US,D,20160715,000000,44.058,44.058,43.8153,43.9724,24814.487104774,0
+XTN.US,D,20160718,000000,43.8621,44.048,43.6543,43.9724,30180.651367836,0
+XTN.US,D,20160719,000000,43.7786,43.8899,43.5488,43.6821,13071.477340947,0
+XTN.US,D,20160720,000000,43.7308,44.1236,43.5588,43.6433,13559.219032773,0
+XTN.US,D,20160721,000000,43.3161,43.519,42.9184,43.1928,34538.145699143,0
+XTN.US,D,20160722,000000,43.3261,44.1901,43.3261,44.1603,10871.108636377,0
+XTN.US,D,20160725,000000,44.1633,44.1633,43.6523,43.6552,22001.675739747,0
+XTN.US,D,20160726,000000,43.7208,44.2469,43.7208,44.228,12863.307175569,0
+XTN.US,D,20160727,000000,44.2558,44.2558,43.6622,43.7884,5896.1433797483,0
+XTN.US,D,20160728,000000,43.5767,43.9724,43.3092,43.9267,13950.418039206,0
+XTN.US,D,20160729,000000,43.8531,44.1335,43.7636,43.872,80563.865307012,0
+XTN.US,D,20160801,000000,43.8451,43.8621,43.51,43.6433,27822.395146532,0
+XTN.US,D,20160802,000000,43.4912,43.4912,42.4659,42.5892,379833.11653491,0
+XTN.US,D,20160803,000000,42.5515,42.8985,42.5515,42.8438,20437.885366984,0
+XTN.US,D,20160804,000000,43.0317,43.154,42.7424,43.0407,80233.005478948,0
+XTN.US,D,20160805,000000,43.2973,44.048,43.2973,43.9993,26462.752327255,0
+XTN.US,D,20160808,000000,44.0182,44.3334,43.87,43.9167,37379.11534741,0
+XTN.US,D,20160809,000000,43.9367,43.9456,43.4872,43.529,11603.224000603,0
+XTN.US,D,20160810,000000,43.5767,43.5767,43.2038,43.3161,17478.248667922,0
+XTN.US,D,20160811,000000,43.3867,43.6711,43.3738,43.4922,27342.698678488,0
+XTN.US,D,20160812,000000,43.4186,43.4186,43.2495,43.3261,9679.4098635642,0
+XTN.US,D,20160815,000000,43.3539,43.7686,43.3539,43.5767,32830.546951264,0
+XTN.US,D,20160816,000000,43.5498,43.5866,43.4037,43.519,8676.7738496449,0
+XTN.US,D,20160817,000000,43.5389,43.6483,43.3371,43.6333,13256.517487948,0
+XTN.US,D,20160818,000000,43.5955,43.9087,43.501,43.9087,32320.680894036,0
+XTN.US,D,20160819,000000,43.692,44.1435,43.692,44.0182,106575.07944947,0
+XTN.US,D,20160822,000000,43.9087,43.9087,43.6045,43.8252,19318.593608215,0
+XTN.US,D,20160823,000000,44.0082,44.2797,44.0082,44.1803,40211.034118921,0
+XTN.US,D,20160824,000000,44.1803,44.3841,44.0679,44.1047,13099.635624186,0
+XTN.US,D,20160825,000000,44.038,44.038,43.7119,43.7208,13795.54748139,0
+XTN.US,D,20160826,000000,43.8819,44.034,43.4046,43.519,20857.242656657,0
+XTN.US,D,20160829,000000,43.6045,43.8223,43.6045,43.6145,5721.1597624745,0
+XTN.US,D,20160830,000000,43.7208,44.1633,43.7208,44.1047,39501.043120098,0
+XTN.US,D,20160831,000000,44.0679,44.0868,43.5538,43.8999,33488.2439955,0
+XTN.US,D,20160901,000000,43.9893,44.1425,43.702,44.1186,47513.080354696,0
+XTN.US,D,20160902,000000,44.2846,44.5571,44.2369,44.3354,37942.281012199,0
+XTN.US,D,20160906,000000,44.4338,44.4338,44.2001,44.3513,24626.429998853,0
+XTN.US,D,20160907,000000,44.4617,45.2234,44.4617,45.2144,152692.31347786,0
+XTN.US,D,20160908,000000,45.2433,45.3685,45.0861,45.3685,182398.29664252,0
+XTN.US,D,20160909,000000,45.0075,45.0175,43.8819,43.8819,29103.597033927,0
+XTN.US,D,20160912,000000,43.5488,44.4527,43.529,44.3652,40767.160212901,0
+XTN.US,D,20160913,000000,44.1633,44.1643,43.3709,43.4812,21701.991153841,0
+XTN.US,D,20160914,000000,43.4275,43.5767,43.2306,43.3827,34259.579825666,0
+XTN.US,D,20160915,000000,43.3827,43.9267,43.3827,43.8621,55776.530832506,0
+XTN.US,D,20160916,000000,43.8501,43.8501,43.5647,43.6015,33694.402854932,0
+XTN.US,D,20160919,000000,43.9426,44.045,43.6393,43.7358,10842.950353137,0
+XTN.US,D,20160920,000000,43.9147,43.9327,43.4325,43.4404,64272.287147039,0
+XTN.US,D,20160921,000000,43.6393,43.9426,43.4404,43.9059,11547.913087097,0
+XTN.US,D,20160922,000000,44.1773,44.4477,44.0888,44.1405,14707.674727753,0
+XTN.US,D,20160923,000000,44.055,44.055,43.8123,43.9963,9551.6919360138,0
+XTN.US,D,20160926,000000,43.8213,43.9426,43.7934,43.7934,12049.733920543,0
+XTN.US,D,20160927,000000,43.9734,44.1494,43.8123,44.035,44741.500761556,0
+XTN.US,D,20160928,000000,43.9864,44.3791,43.9864,44.3304,16802.449870175,0
+XTN.US,D,20160929,000000,44.2161,44.4785,43.9814,44.1106,18280.759740247,0
+XTN.US,D,20160930,000000,44.1773,44.7163,44.1773,44.592,36754.604851278,0
+XTN.US,D,20161003,000000,44.4795,44.8395,44.4795,44.8395,48320.619691886,0
+XTN.US,D,20161004,000000,45.0463,45.3198,44.6576,44.6774,11343.765533611,0
+XTN.US,D,20161005,000000,44.8594,45.1518,44.8296,45.0941,14422.069283467,0
+XTN.US,D,20161006,000000,44.9599,45.121,44.6784,45.0563,77330.690999338,0
+XTN.US,D,20161007,000000,45.0463,45.0463,44.407,44.6576,21843.788223011,0
+XTN.US,D,20161010,000000,44.8594,45.2581,44.8594,45.2134,20719.468199378,0
+XTN.US,D,20161011,000000,45.2423,45.2423,44.582,44.7341,45107.558443669,0
+XTN.US,D,20161012,000000,44.7341,44.7481,44.4697,44.5621,17510.429563052,0
+XTN.US,D,20161013,000000,44.225,44.592,43.8123,44.582,7993.935481088,0
+XTN.US,D,20161014,000000,44.7521,44.94,44.2439,44.2628,20175.409941072,0
+XTN.US,D,20161017,000000,44.1873,44.3911,44.1405,44.1504,13856.892312733,0
+XTN.US,D,20161018,000000,44.4965,44.4985,44.2936,44.3672,16561.093156694,0
+XTN.US,D,20161019,000000,44.4597,44.7858,44.408,44.6675,8221.2130529494,0
+XTN.US,D,20161020,000000,44.7063,44.8852,44.5591,44.6774,26639.747250474,0
+XTN.US,D,20161021,000000,44.1971,44.6774,44.1027,44.6774,38968.047044494,0
+XTN.US,D,20161024,000000,44.7908,44.9797,44.7659,44.8594,25240.883965257,0
+XTN.US,D,20161025,000000,44.8852,45.0394,44.7163,44.7908,9823.21823868,0
+XTN.US,D,20161026,000000,44.2071,44.931,44.1773,44.5064,21061.390210143,0
+XTN.US,D,20161027,000000,44.6576,44.6576,44.2489,44.5422,20409.727083744,0
+XTN.US,D,20161028,000000,44.4795,44.8474,44.2916,44.4309,26011.214142451,0
+XTN.US,D,20161031,000000,44.5522,44.7719,44.5253,44.7431,9673.3759457272,0
+XTN.US,D,20161101,000000,44.8594,44.8594,44.1971,44.4697,125443.14052584,0
+XTN.US,D,20161102,000000,44.403,44.7063,44.3493,44.3672,237027.37743301,0
+XTN.US,D,20161103,000000,44.572,44.9429,44.572,44.592,22664.401048846,0
+XTN.US,D,20161104,000000,44.6108,45.2512,44.572,44.8594,19775.160057884,0
+XTN.US,D,20161107,000000,45.4422,46.348,45.4422,46.348,53438.387670658,0
+XTN.US,D,20161108,000000,45.6668,46.4445,45.2134,46.3669,57233.721990147,0
+XTN.US,D,20161109,000000,45.2999,47.1873,45.2999,47.0918,97366.315177187,0
+XTN.US,D,20161110,000000,47.3454,48.3567,47.3454,48.0802,94870.284498603,0
+XTN.US,D,20161111,000000,48.0981,48.4948,47.8306,48.475,59000.654263424,0
+XTN.US,D,20161114,000000,48.7414,49.6264,48.6768,49.5876,135262.33615263,0
+XTN.US,D,20161115,000000,50.0908,50.1296,49.3749,49.9208,299326.57344735,0
+XTN.US,D,20161116,000000,49.7239,49.9645,49.4843,49.6175,373335.59267741,0
+XTN.US,D,20161117,000000,49.6464,50.062,49.6274,50.0441,94178.395253291,0
+XTN.US,D,20161118,000000,50.2022,50.3106,49.9218,50.2022,122825.42583755,0
+XTN.US,D,20161121,000000,50.3842,50.4747,50.2629,50.3663,109060.04794535,0
+XTN.US,D,20161122,000000,50.4468,50.6059,50.3563,50.4945,114057.13756738,0
+XTN.US,D,20161123,000000,50.5224,51.1279,50.4846,51.1279,63504.973928764,0
+XTN.US,D,20161125,000000,51.3159,51.3726,51.1608,51.2702,33911.623897065,0
+XTN.US,D,20161128,000000,51.2772,51.2772,50.5393,50.7212,122005.81866468,0
+XTN.US,D,20161129,000000,50.6944,50.9748,50.5989,50.6059,173818.06547827,0
+XTN.US,D,20161130,000000,50.8645,51.0613,50.5135,50.771,67092.138082877,0
+XTN.US,D,20161201,000000,50.8833,51.2532,50.8833,51.1091,73031.524540457,0
+XTN.US,D,20161202,000000,51.1279,51.4163,51.0683,51.1767,50240.411217033,0
+XTN.US,D,20161205,000000,51.4462,51.6649,51.2214,51.296,193708.87562802,0
+XTN.US,D,20161206,000000,51.3915,51.8917,51.2046,51.827,73573.571492816,0
+XTN.US,D,20161207,000000,51.9205,53.3077,51.825,53.2022,190994.61825433,0
+XTN.US,D,20161208,000000,53.4001,53.7094,52.883,53.5801,241772.04815886,0
+XTN.US,D,20161209,000000,53.777,54.1539,53.1624,53.2609,252297.21217259,0
+XTN.US,D,20161212,000000,53.2599,53.2599,52.4018,52.5131,100426.51717354,0
+XTN.US,D,20161213,000000,52.7309,53.0014,52.2487,52.4346,51828.337261143,0
+XTN.US,D,20161214,000000,52.3908,52.6404,51.8917,51.9393,211661.79249913,0
+XTN.US,D,20161215,000000,52.2119,52.9298,52.2049,52.4207,116896.0959097,0
+XTN.US,D,20161216,000000,52.4207,52.7409,51.7644,51.7882,71793.565730893,0
+XTN.US,D,20161219,000000,51.9473,52.0965,51.0971,51.9006,58487.771247276,0
+XTN.US,D,20161220,000000,52.0786,52.5331,52.0786,52.5231,48759.084388043,0
+XTN.US,D,20161221,000000,52.4008,52.5688,52.1741,52.2854,43443.202773622,0
+XTN.US,D,20161222,000000,52.2217,52.2327,51.5685,51.6878,30857.455818557,0
+XTN.US,D,20161223,000000,51.6639,51.9523,51.6639,51.8718,18986.728127178,0
+XTN.US,D,20161227,000000,51.9851,52.2119,51.9195,51.9295,80236.022437867,0
+XTN.US,D,20161228,000000,52.0617,52.0617,51.1886,51.2582,62995.107871535,0
+XTN.US,D,20161229,000000,51.294,51.4621,51.0743,51.2194,23898.337246519,0
+XTN.US,D,20161230,000000,51.3239,51.3239,50.8117,50.9818,29454.569921448,0
+XTN.US,D,20170103,000000,51.294,51.8449,50.6318,51.0783,479312.30860803,0
+XTN.US,D,20170104,000000,51.2652,51.7992,51.1747,51.7584,490720.4359319,0
+XTN.US,D,20170105,000000,51.654,51.7982,51.0345,51.1747,28895.42686855,0
+XTN.US,D,20170106,000000,51.2194,51.471,50.9172,51.1578,79050.357582891,0
+XTN.US,D,20170109,000000,51.0494,51.2384,50.7202,50.8347,70303.188025148,0
+XTN.US,D,20170110,000000,50.935,51.654,50.9251,51.4531,29961.419019758,0
+XTN.US,D,20170111,000000,51.3995,51.8907,51.3995,51.8907,78183.484720305,0
+XTN.US,D,20170112,000000,51.6351,51.6441,50.948,51.5108,49306.159605267,0
+XTN.US,D,20170113,000000,51.5586,52.1442,51.5586,52.0617,34584.405735893,0
+XTN.US,D,20170117,000000,51.9473,51.9473,51.2194,51.2652,48960.21498261,0
+XTN.US,D,20170118,000000,51.1936,51.6351,51.1737,51.6261,29524.965629546,0
+XTN.US,D,20170119,000000,52.0886,52.2625,51.3239,51.5208,50011.122339226,0
+XTN.US,D,20170120,000000,51.5685,51.7584,51.2841,51.7385,23897.331593546,0
+XTN.US,D,20170123,000000,51.654,51.7117,51.0355,51.3139,33557.634050626,0
+XTN.US,D,20170124,000000,51.4183,52.2019,51.2672,52.0617,54317.328368917,0
+XTN.US,D,20170125,000000,52.2675,52.9556,52.2675,52.8562,47251.610581759,0
+XTN.US,D,20170126,000000,52.9208,53.2042,52.536,52.9108,42323.911014853,0
+XTN.US,D,20170127,000000,52.893,52.893,52.354,52.543,28307.11987944,0
+XTN.US,D,20170130,000000,52.1442,52.1442,51.1846,51.9195,48931.051046398,0
+XTN.US,D,20170131,000000,51.7485,51.7485,50.954,51.4183,54211.734806769,0
+XTN.US,D,20170201,000000,51.5586,51.9285,51.1548,51.5008,59453.198101201,0
+XTN.US,D,20170202,000000,51.2194,51.3706,50.6716,50.9271,36133.111314064,0
+XTN.US,D,20170203,000000,51.2752,51.7982,51.1529,51.7982,35039.966532589,0
+XTN.US,D,20170206,000000,51.7584,52.0786,51.4621,51.6351,35236.068862293,0
+XTN.US,D,20170207,000000,51.7206,51.7862,51.1011,51.1449,40614.300961029,0
+XTN.US,D,20170208,000000,51.1161,51.2105,50.6536,51.1846,35367.809401734,0
+XTN.US,D,20170209,000000,51.2752,52.2217,51.2752,51.9473,35308.475876337,0
+XTN.US,D,20170210,000000,52.2586,52.5619,52.1244,52.4773,30624.144328858,0
+XTN.US,D,20170213,000000,52.6842,52.9924,52.6246,52.8463,57581.67791875,0
+XTN.US,D,20170214,000000,52.7508,52.7508,52.373,52.4395,41966.904209496,0
+XTN.US,D,20170215,000000,52.5619,53.422,52.4803,53.2609,45231.253759327,0
+XTN.US,D,20170216,000000,53.1834,53.1834,52.4207,52.7319,52062.654403815,0
+XTN.US,D,20170217,000000,52.5529,52.6742,52.2586,52.6742,31091.772961227,0
+XTN.US,D,20170221,000000,52.7319,52.893,52.4376,52.6941,36013.438610296,0
+XTN.US,D,20170222,000000,52.5788,52.7876,52.2119,52.354,44952.687885852,0
+XTN.US,D,20170223,000000,52.5131,52.5131,51.6967,51.9195,38171.569890006,0
+XTN.US,D,20170224,000000,51.5884,52.3053,51.4362,52.3053,29066.387873933,0
+XTN.US,D,20170227,000000,52.2954,52.7687,52.0617,52.7687,38969.052697466,0
+XTN.US,D,20170228,000000,52.712,52.7787,52.4008,52.5688,68063.598854638,0
+XTN.US,D,20170301,000000,53.0988,53.8257,53.0988,53.5145,54594.888589421,0
+XTN.US,D,20170302,000000,53.4986,53.5046,52.4843,52.4943,19955.171940022,0
+XTN.US,D,20170303,000000,52.5131,52.8672,52.2725,52.8562,20663.151632899,0
+XTN.US,D,20170306,000000,52.5688,52.5688,52.002,52.2854,40901.91771126,0
+XTN.US,D,20170307,000000,52.1731,52.2397,51.481,51.5108,62441.998736474,0
+XTN.US,D,20170308,000000,51.4909,51.5963,51.2482,51.294,179988.75211959,0
+XTN.US,D,20170309,000000,51.304,51.654,50.768,50.8983,45956.329552744,0
+XTN.US,D,20170310,000000,51.1648,51.5078,50.9808,51.4621,26716.17687641,0
+XTN.US,D,20170313,000000,51.471,51.6461,51.1449,51.1449,70121.164837064,0
+XTN.US,D,20170314,000000,51.0116,51.0116,50.2151,50.4359,68418.59435405,0
+XTN.US,D,20170315,000000,50.3971,51.473,50.3424,51.2482,27138.551125002,0
+XTN.US,D,20170316,000000,51.3338,51.3965,51.0017,51.1071,26984.686220158,0
+XTN.US,D,20170317,000000,51.1876,51.1876,50.7799,50.9112,30468.268118068,0
+XTN.US,D,20170320,000000,50.9212,50.9212,50.42,50.5135,86040.651397087,0
+XTN.US,D,20170321,000000,50.7212,50.7212,49.1989,49.2178,166488.86661222,0
+XTN.US,D,20170322,000000,49.2277,49.4017,48.8787,49.361,39452.771777401,0
+XTN.US,D,20170323,000000,49.342,49.6801,49.1124,49.2367,472807.74517971,0
+XTN.US,D,20170324,000000,49.3032,49.5012,48.9065,49.1034,22458.242189414,0
+XTN.US,D,20170327,000000,48.5843,49.1999,48.2254,49.1034,34332.992492684,0
+XTN.US,D,20170328,000000,49.1124,50.06,49.1034,49.9188,21198.159014449,0
+XTN.US,D,20170329,000000,49.7756,49.879,49.5846,49.7856,19590.119910881,0
+XTN.US,D,20170330,000000,49.89,50.2002,49.8044,50.1456,17003.580464743,0
+XTN.US,D,20170331,000000,50.0321,50.2887,50.0013,50.0223,16222.188104847,0
+XTN.US,D,20170403,000000,50.1634,50.3185,49.524,49.6334,19801.307035177,0
+XTN.US,D,20170404,000000,49.5012,49.7199,49.3739,49.5012,10890.216042861,0
+XTN.US,D,20170405,000000,49.7587,50.0868,49.2954,49.3032,24924.103278813,0
+XTN.US,D,20170406,000000,49.2954,49.5201,49.1034,49.4355,9336.4821998265,0
+XTN.US,D,20170407,000000,49.3967,49.4177,49.1412,49.2764,14693.595586134,0
+XTN.US,D,20170410,000000,49.5578,50.6447,49.5578,50.4388,70580.748245651,0
+XTN.US,D,20170411,000000,50.1456,50.1456,49.4097,50.0123,17953.922524074,0
+XTN.US,D,20170412,000000,49.9536,50.069,49.0478,49.0478,19249.203553089,0
+XTN.US,D,20170413,000000,48.9334,49.1452,48.5058,48.5158,21384.204814424,0
+XTN.US,D,20170417,000000,48.5356,49.2367,48.5356,49.1989,90751.129921859,0
+XTN.US,D,20170418,000000,49.0378,49.2178,48.8011,49.0845,22680.491496412,0
+XTN.US,D,20170419,000000,49.3997,49.8642,49.3997,49.5846,16992.518282041,0
+XTN.US,D,20170420,000000,49.9188,50.5423,49.9188,50.4945,24947.233297188,0
+XTN.US,D,20170421,000000,50.59,50.949,50.5323,50.8287,22270.185083494,0
+XTN.US,D,20170424,000000,51.5546,52.008,51.4412,51.7932,37075.408149612,0
+XTN.US,D,20170425,000000,51.7534,52.183,51.7534,51.7534,36424.750676187,0
+XTN.US,D,20170426,000000,51.5834,51.8131,51.3597,51.4412,47658.900035758,0
+XTN.US,D,20170427,000000,51.3647,51.7107,51.1489,51.5356,14407.990141847,0
+XTN.US,D,20170428,000000,51.6401,51.6401,50.9112,50.9768,19890.81014976,0
+XTN.US,D,20170501,000000,51.0633,51.1111,50.764,50.8287,51637.263196304,0
+XTN.US,D,20170502,000000,50.9112,51.2772,50.8425,51.2424,11757.088905447,0
+XTN.US,D,20170503,000000,51.0733,51.0733,50.59,50.957,8026.1163762188,0
+XTN.US,D,20170504,000000,51.0146,51.2234,50.6258,50.8465,12848.222380976,0
+XTN.US,D,20170505,000000,50.948,50.948,50.4747,50.6646,16301.634689701,0
+XTN.US,D,20170508,000000,50.6348,50.7312,49.882,49.9625,28693.290621009,0
+XTN.US,D,20170509,000000,49.9457,50.1724,49.8333,50.061,12217.677967007,0
+XTN.US,D,20170510,000000,49.9725,50.0511,49.6245,49.7399,37470.629767938,0
+XTN.US,D,20170511,000000,49.539,49.5768,48.9125,49.342,127402.15251694,0
+XTN.US,D,20170512,000000,49.2556,49.3809,48.9085,48.9085,16749.150262614,0
+XTN.US,D,20170515,000000,49.1511,49.361,49.1034,49.2317,13486.812018728,0
+XTN.US,D,20170516,000000,49.3232,49.3977,48.9235,49.2367,27042.00843961,0
+XTN.US,D,20170517,000000,48.6033,48.8051,47.6476,47.7123,36894.390614501,0
+XTN.US,D,20170518,000000,47.6019,48.3099,47.5055,48.0345,27327.613883896,0
+XTN.US,D,20170519,000000,48.1389,48.7922,48.1389,48.459,18848.9536699,0
+XTN.US,D,20170522,000000,48.6987,49.0646,48.5446,48.9722,26939.43183638,0
+XTN.US,D,20170523,000000,49.1799,49.351,48.7822,49.2754,19375.915827666,0
+XTN.US,D,20170524,000000,49.3232,49.5012,49.2556,49.4355,13049.352975544,0
+XTN.US,D,20170525,000000,49.5768,50.0839,49.4445,50.0223,39189.290698518,0
+XTN.US,D,20170526,000000,49.9825,50.0242,49.7587,49.7856,35551.843895763,0
+XTN.US,D,20170530,000000,49.6722,49.9457,49.1611,49.709,28685.245397227,0
+XTN.US,D,20170531,000000,49.9457,49.9457,49.3232,49.7667,17193.648876608,0
+XTN.US,D,20170601,000000,49.7667,50.3922,49.7667,50.2987,20618.902902095,0
+XTN.US,D,20170602,000000,50.43,51.1259,50.43,50.7212,39831.902948162,0
+XTN.US,D,20170605,000000,50.7114,50.9768,50.5224,50.8097,18380.319384557,0
+XTN.US,D,20170606,000000,50.6159,50.8367,50.2787,50.7014,7912.4775902881,0
+XTN.US,D,20170607,000000,50.6944,51.2692,50.6944,51.2324,23130.01837527,0
+XTN.US,D,20170608,000000,51.1588,51.3457,51.0534,51.1787,45986.499141929,0
+XTN.US,D,20170609,000000,51.2224,51.486,51.0146,51.2324,16913.071697187,0
+XTN.US,D,20170612,000000,51.2424,51.6401,51.2145,51.5834,8810.5256950323,0
+XTN.US,D,20170613,000000,51.6868,51.9623,51.6868,51.9523,15190.388154716,0
+XTN.US,D,20170614,000000,52.0279,52.0279,51.3279,51.467,24294.564517817,0
+XTN.US,D,20170615,000000,51.0236,51.3835,50.9668,51.3467,10955.583486096,0
+XTN.US,D,20170616,000000,51.3696,51.3696,50.9708,51.2473,17324.383763077,0
+XTN.US,D,20170619,000000,51.3328,51.7127,51.3229,51.6441,9189.6568657922,0
+XTN.US,D,20170620,000000,51.5685,51.5685,50.6686,50.6686,10123.908477558,0
+XTN.US,D,20170621,000000,50.7054,50.7054,50.4538,50.5453,12413.780296711,0
+XTN.US,D,20170622,000000,50.6298,50.765,50.419,50.6984,8249.3713361888,0
+XTN.US,D,20170623,000000,50.7252,51.2214,50.7252,51.2016,8766.2769642275,0
+XTN.US,D,20170626,000000,51.3885,51.9851,51.3885,51.6729,9041.825878785,0
+XTN.US,D,20170627,000000,51.5963,51.9155,51.4621,51.4621,20560.57502967,0
+XTN.US,D,20170628,000000,51.9871,52.4028,51.2742,52.2705,38665.34549967,0
+XTN.US,D,20170629,000000,52.346,52.4236,51.8479,52.2327,22620.152318042,0
+XTN.US,D,20170630,000000,52.4713,52.6762,52.2894,52.5071,9970.0435727144,0
+XTN.US,D,20170703,000000,52.8035,53.1555,52.5519,53.0949,8704.9321328844,0
+XTN.US,D,20170705,000000,53.0173,53.0491,52.5927,52.9875,59853.447984389,0
+XTN.US,D,20170706,000000,52.6016,52.9516,52.5071,52.537,25534.534633325,0
+XTN.US,D,20170707,000000,52.7935,53.3822,52.6971,53.3504,10738.362443963,0
+XTN.US,D,20170710,000000,53.2957,53.4478,53.0651,53.1048,49118.102499345,0
+XTN.US,D,20170711,000000,53.0749,53.2281,52.7547,52.8512,16039.159263791,0
+XTN.US,D,20170712,000000,53.2669,53.7572,53.1396,53.7392,20656.112062089,0
+XTN.US,D,20170713,000000,53.7472,54.1181,53.7292,54.0316,29968.458590568,0
+XTN.US,D,20170714,000000,54.0694,54.3836,53.8825,54.291,16284.538589164,0
+XTN.US,D,20170717,000000,54.1957,54.3398,53.7969,54.2046,16319.736443213,0
+XTN.US,D,20170718,000000,54.1081,54.2046,53.7572,53.8645,8502.795885344,0
+XTN.US,D,20170719,000000,53.7292,53.9858,53.5981,53.9659,10387.389556442,0
+XTN.US,D,20170720,000000,53.9659,53.9659,53.3147,53.5026,9181.6116420095,0
+XTN.US,D,20170721,000000,53.4389,53.4419,52.9785,53.3345,27071.172375822,0
+XTN.US,D,20170724,000000,53.3793,53.3793,53.1794,53.1794,14416.03536563,0
+XTN.US,D,20170725,000000,53.6815,54.2145,53.6815,53.8645,21456.611828468,0
+XTN.US,D,20170726,000000,53.8168,53.8446,53.3793,53.7392,32708.862941551,0
+XTN.US,D,20170727,000000,53.5403,53.5403,51.7027,52.0338,49879.381799784,0
+XTN.US,D,20170728,000000,51.9105,52.366,51.9105,52.3382,25275.076166334,0
+XTN.US,D,20170731,000000,52.2516,52.2516,51.4362,51.4362,18481.890334814,0
+XTN.US,D,20170801,000000,51.6729,51.6729,51.3328,51.5208,24233.219686473,0
+XTN.US,D,20170802,000000,51.4909,51.5884,51.0126,51.3985,54254.977884602,0
+XTN.US,D,20170803,000000,51.3885,51.481,51.1926,51.3507,22373.767339697,0
+XTN.US,D,20170804,000000,51.7694,52.2417,51.5158,52.1462,25927.744945705,0
+XTN.US,D,20170807,000000,52.1949,52.4137,52.014,52.366,51858.506850329,0
+XTN.US,D,20170808,000000,52.1462,52.368,51.6441,51.7494,44769.659044795,0
+XTN.US,D,20170809,000000,51.6829,52.374,51.5218,52.357,13198.189615524,0
+XTN.US,D,20170810,000000,52.1562,52.1562,51.6351,51.7862,31035.456394748,0
+XTN.US,D,20170811,000000,51.7216,52.4038,51.7216,52.2427,57700.344969544,0
+XTN.US,D,20170814,000000,52.6016,53.242,52.6016,53.2092,16517.850078862,0
+XTN.US,D,20170815,000000,53.247,53.3007,53.0461,53.238,9100.1537512096,0
+XTN.US,D,20170816,000000,53.3892,53.4767,52.8125,52.8125,8493.7450085884,0
+XTN.US,D,20170817,000000,52.6584,52.8323,51.5496,51.5685,20582.699395072,0
+XTN.US,D,20170818,000000,51.4362,51.4531,51.0951,51.1737,36389.552822137,0
+XTN.US,D,20170821,000000,51.2274,51.5615,51.0852,51.3417,18398.421138068,0
+XTN.US,D,20170822,000000,51.5586,51.9155,51.5307,51.8549,45026.100552869,0
+XTN.US,D,20170823,000000,51.6063,51.6063,51.124,51.303,29389.202478213,0
+XTN.US,D,20170824,000000,51.5068,51.5068,50.961,51.0186,22369.744727805,0
+XTN.US,D,20170825,000000,51.2473,51.8141,51.2473,51.5884,19384.966704422,0
+XTN.US,D,20170828,000000,51.654,52.1263,51.654,52.0975,24119.580900543,0
+XTN.US,D,20170829,000000,51.7127,52.8323,51.7127,52.7637,32955.247919896,0
+XTN.US,D,20170830,000000,52.8125,53.5214,52.8125,53.4668,8942.2662344741,0
+XTN.US,D,20170831,000000,53.5403,53.8446,53.5403,53.7969,17874.47593922,0
+XTN.US,D,20170901,000000,53.9948,54.3637,53.7969,54.0136,16365.996479963,0
+XTN.US,D,20170905,000000,53.7094,53.8595,53.247,53.5125,22594.005340747,0
+XTN.US,D,20170906,000000,53.5125,53.9848,53.3793,53.8545,30171.600491081,0
+XTN.US,D,20170907,000000,54.0136,54.2712,53.8963,54.2145,16428.346964279,0
+XTN.US,D,20170908,000000,54.1181,54.7435,53.958,54.6391,28741.561963706,0
+XTN.US,D,20170911,000000,55.0578,55.1164,54.6789,55.0946,58841.761093715,0
+XTN.US,D,20170912,000000,55.4913,55.5013,55.2199,55.4276,47029.361274762,0
+XTN.US,D,20170913,000000,55.3213,55.361,55.1045,55.3322,23734.415811946,0
+XTN.US,D,20170914,000000,54.8569,55.0001,54.4482,54.4671,13259.534446867,0
+XTN.US,D,20170915,000000,54.4124,54.5924,54.2812,54.5924,5934.3581927161,0
+XTN.US,D,20170918,000000,54.7087,54.8012,54.6302,54.6789,6577.9760953323,0
+XTN.US,D,20170919,000000,54.7634,54.9811,54.5238,54.5834,9817.184320843,0
+XTN.US,D,20170920,000000,54.7545,55.5877,54.7545,55.5877,11095.36924932,0
+XTN.US,D,20170921,000000,55.6295,55.9408,55.4108,55.8055,20716.45124046,0
+XTN.US,D,20170922,000000,55.8075,56.0173,55.7339,55.9686,17040.789624737,0
+XTN.US,D,20170925,000000,55.8851,55.9278,55.5828,55.8851,5395.328199275,0
+XTN.US,D,20170926,000000,55.9219,56.2928,55.7887,56.2052,43438.174508758,0
+XTN.US,D,20170927,000000,56.4817,56.8815,56.2052,56.7592,19522.741161701,0
+XTN.US,D,20170928,000000,56.8068,56.9541,56.6437,56.7204,22669.42931371,0
+XTN.US,D,20170929,000000,56.9183,57.1639,56.9003,56.9928,27810.327310858,0
+XTN.US,D,20171002,000000,57.0326,57.1579,56.6816,57.1579,15473.982293055,0
+XTN.US,D,20171003,000000,57.2434,57.839,57.2434,57.839,13322.890584156,0
+XTN.US,D,20171004,000000,57.9892,58.0299,57.4513,57.5079,24172.880508103,0
+XTN.US,D,20171005,000000,57.7367,57.7367,57.0694,57.2732,15188.37684877,0
+XTN.US,D,20171006,000000,57.1579,57.5288,57.1489,57.328,9088.0859155356,0
+XTN.US,D,20171009,000000,57.131,57.2047,57.0446,57.1579,18502.003394271,0
+XTN.US,D,20171010,000000,57.6202,57.8102,57.4691,57.5258,6721.7844704481,0
+XTN.US,D,20171011,000000,57.6104,57.9056,57.6104,57.7267,43661.429468728,0
+XTN.US,D,20171012,000000,57.5357,58.1264,57.5357,57.9812,11500.647397373,0
+XTN.US,D,20171013,000000,58.1364,58.1364,57.3746,57.4045,12224.717537817,0
+XTN.US,D,20171016,000000,57.4234,57.4234,56.6437,56.9193,29991.588608943,0
+XTN.US,D,20171017,000000,57.0326,57.1679,56.7502,56.789,8449.4962777835,0
+XTN.US,D,20171018,000000,56.8626,57.3846,56.8626,57.1768,46921.756406668,0
+XTN.US,D,20171019,000000,56.9083,57.1231,56.3982,57.0694,12661.170928028,0
+XTN.US,D,20171020,000000,57.2822,57.8102,57.2822,57.7167,29087.506586362,0
+XTN.US,D,20171023,000000,57.5536,57.7635,57.2533,57.2533,8317.7557383418,0
+XTN.US,D,20171024,000000,57.4989,57.6014,57.4085,57.4601,6870.6211104281,0
+XTN.US,D,20171025,000000,57.2732,57.2732,56.5146,56.6319,8262.4448248357,0
+XTN.US,D,20171026,000000,57.0892,57.7923,57.0892,57.4045,92018.252667635,0
+XTN.US,D,20171027,000000,57.5278,57.8092,57.4234,57.7635,9071.9954679702,0
+XTN.US,D,20171030,000000,57.6978,57.6978,57.0992,57.137,6274.2688975353,0
+XTN.US,D,20171031,000000,57.1181,57.1947,56.9729,57.1281,8600.3442237092,0
+XTN.US,D,20171101,000000,57.3846,57.4999,56.8456,56.964,15724.389883292,0
+XTN.US,D,20171102,000000,57.0694,57.0694,56.4558,56.8904,12209.632743224,0
+XTN.US,D,20171103,000000,56.8805,56.9541,56.7104,56.8068,18688.049194246,0
+XTN.US,D,20171106,000000,56.797,57.0992,56.779,57.0326,12225.723190789,0
+XTN.US,D,20171107,000000,56.789,56.8268,55.8275,55.9408,96384.797875698,0
+XTN.US,D,20171108,000000,55.895,55.895,55.5033,55.8175,16426.335658334,0
+XTN.US,D,20171109,000000,55.5421,55.6564,55.0101,55.0776,13701.016101943,0
+XTN.US,D,20171110,000000,55.2019,55.2219,54.9533,55.1154,16385.103886447,0
+XTN.US,D,20171113,000000,54.9723,54.9733,54.6987,54.9623,28652.058849123,0
+XTN.US,D,20171114,000000,54.7634,55.0498,54.7455,54.9921,7145.1643720129,0
+XTN.US,D,20171115,000000,54.7087,54.848,54.5148,54.6987,28014.474864343,0
+XTN.US,D,20171116,000000,55.0588,55.7429,55.0588,55.6862,23268.798485522,0
+XTN.US,D,20171117,000000,55.5231,55.5231,55.0687,55.2288,12548.537795071,0
+XTN.US,D,20171120,000000,55.2954,55.6664,55.1254,55.6564,12132.197464316,0
+XTN.US,D,20171121,000000,55.7339,56.3693,55.7339,56.3683,8004.9976637892,0
+XTN.US,D,20171122,000000,56.4896,56.612,56.3296,56.3296,11013.91135852,0
+XTN.US,D,20171124,000000,56.5662,56.5851,56.3097,56.3315,3639.4581087001,0
+XTN.US,D,20171127,000000,56.3495,56.3495,56.0939,56.2739,9271.1147565921,0
+XTN.US,D,20171128,000000,56.4738,57.2732,56.3693,57.2633,63154.001041244,0
+XTN.US,D,20171129,000000,57.3946,58.9706,57.3378,58.9528,33702.448078715,0
+XTN.US,D,20171130,000000,59.5394,60.3548,59.079,60.1579,141232.89785237,0
+XTN.US,D,20171201,000000,60.2783,60.2832,58.6455,59.791,67068.002411528,0
+XTN.US,D,20171204,000000,60.4711,61.4367,60.4711,60.5079,103641.58972769,0
+XTN.US,D,20171205,000000,61.3731,61.3731,59.5672,59.617,47525.148190371,0
+XTN.US,D,20171206,000000,59.4996,59.7383,59.3863,59.5872,36773.712257761,0
+XTN.US,D,20171207,000000,59.8706,60.4791,59.7343,60.4791,26398.390536993,0
+XTN.US,D,20171208,000000,60.8013,60.9813,60.5865,60.682,21430.464851174,0
+XTN.US,D,20171211,000000,60.7735,60.8023,60.3747,60.4324,27507.625766034,0
+XTN.US,D,20171212,000000,60.6044,60.7535,60.4324,60.498,42978.59110017,0
+XTN.US,D,20171213,000000,60.672,60.9444,60.5865,60.6998,22798.152894234,0
+XTN.US,D,20171214,000000,61.3263,61.3263,60.0346,60.2156,17795.029354366,0
+XTN.US,D,20171215,000000,60.1082,61.0499,60.1082,60.69,22130.399320269,0
+XTN.US,D,20171218,000000,61.2498,61.6415,61.2498,61.6316,27743.954214651,0
+XTN.US,D,20171219,000000,61.8394,61.8394,61.2696,61.557,32356.884401058,0
+XTN.US,D,20171220,000000,62.0005,62.2003,61.6415,61.7728,28376.509934565,0
+XTN.US,D,20171221,000000,62.2491,62.2491,61.731,61.9816,17174.541470125,0
+XTN.US,D,20171222,000000,62.1089,62.629,61.7828,62.629,16371.024744827,0
+XTN.US,D,20171226,000000,62.5912,62.8954,62.5216,62.5732,13896.112778674,0
+XTN.US,D,20171227,000000,62.7045,62.7145,62.5245,62.6002,214002.95261989,0
+XTN.US,D,20171228,000000,62.5812,62.5812,62.0702,62.3923,12146.276605936,0
+XTN.US,D,20171229,000000,62.7443,62.7443,61.9627,61.9627,43165.642553119,0
+XTN.US,D,20180102,000000,62.3654,62.9004,62.3416,62.9004,59442.1359185,0
+XTN.US,D,20180103,000000,62.9919,62.9919,62.5057,62.6538,59325.48017365,0
+XTN.US,D,20180104,000000,62.8766,62.978,62.3744,62.7443,18173.154872152,0
+XTN.US,D,20180105,000000,63.0565,63.1152,62.4659,62.7095,37833.670491132,0
+XTN.US,D,20180108,000000,62.6856,63.0187,62.4977,63.0187,13448.597205761,0
+XTN.US,D,20180109,000000,63.2186,63.3678,63.1152,63.1152,26056.468526228,0
+XTN.US,D,20180110,000000,63.164,63.7795,63.164,63.4106,24231.208380528,0
+XTN.US,D,20180111,000000,63.7894,65.2929,63.7168,65.2083,57976.899537074,0
+XTN.US,D,20180112,000000,65.5683,65.635,65.1855,65.5982,55879.107435735,0
+XTN.US,D,20180116,000000,65.979,65.979,64.0857,64.4537,64797.237998861,0
+XTN.US,D,20180117,000000,64.8673,64.8673,64.3124,64.5322,20514.314992919,0
+XTN.US,D,20180118,000000,64.5322,65.0284,64.5322,64.7977,53783.32664034,0
+XTN.US,D,20180119,000000,64.9509,65.4649,64.6177,65.4649,80043.942720055,0
+XTN.US,D,20180122,000000,65.4937,65.8179,65.1616,65.8179,32707.857288578,0
+XTN.US,D,20180123,000000,65.7791,65.9402,65.3884,65.9402,35268.249757423,0
+XTN.US,D,20180124,000000,65.3586,65.3586,64.4009,64.8474,43170.670817983,0
+XTN.US,D,20180125,000000,64.9131,64.9131,63.6462,63.9147,48892.836233431,0
+XTN.US,D,20180126,000000,64.2648,64.7201,64.0122,64.6545,73429.7631177,0
+XTN.US,D,20180129,000000,64.5988,65.0642,64.4666,64.5034,23292.93415687,0
+XTN.US,D,20180130,000000,64.1693,64.1693,63.3827,63.6333,30549.726008868,0
+XTN.US,D,20180131,000000,64.1345,64.4666,63.506,63.6611,79778.450335226,0
+XTN.US,D,20180201,000000,63.333,64.1523,63.3051,63.8093,30012.707321373,0
+XTN.US,D,20180202,000000,63.4106,63.4106,62.1636,62.2292,84541.222814586,0
+XTN.US,D,20180205,000000,61.6713,62.3416,59.9292,59.9292,175605.110811,0
+XTN.US,D,20180206,000000,58.8433,61.0986,58.4058,60.7645,312550.91004017,0
+XTN.US,D,20180207,000000,60.6144,61.726,60.2683,61.2308,46767.891501824,0
+XTN.US,D,20180208,000000,61.3463,61.3701,58.7588,58.7966,306407.3760291,0
+XTN.US,D,20180209,000000,59.2441,59.2441,57.1718,58.7111,82562.097764042,0
+XTN.US,D,20180212,000000,59.253,60.1579,58.6325,59.7562,45091.467996104,0
+XTN.US,D,20180213,000000,59.4042,60.3747,59.2898,60.3648,8316.7500853689,0
+XTN.US,D,20180214,000000,59.785,60.7645,59.785,60.7088,32084.352445419,0
+XTN.US,D,20180215,000000,60.9922,61.1812,60.2235,60.7357,93844.518466308,0
+XTN.US,D,20180216,000000,60.6233,61.3114,60.6233,60.7923,23079.735726628,0
+XTN.US,D,20180220,000000,59.7373,60.5089,59.7373,59.7373,30281.21666512,0
+XTN.US,D,20180221,000000,59.7562,60.9266,59.7373,59.9391,25148.363891755,0
+XTN.US,D,20180222,000000,60.0237,60.7168,60.0237,60.0605,24290.541905925,0
+XTN.US,D,20180223,000000,60.4791,60.7645,60.2603,60.7645,16599.307969661,0
+XTN.US,D,20180226,000000,61.0509,61.8016,61.0509,61.6316,18678.99831749,0
+XTN.US,D,20180227,000000,61.8096,61.9916,60.5239,60.5239,25525.48375657,0
+XTN.US,D,20180228,000000,60.683,60.683,59.7463,59.7463,17397.796430095,0
+XTN.US,D,20180301,000000,59.785,60.3936,58.903,59.3843,29564.186095487,0
+XTN.US,D,20180302,000000,58.8334,59.6846,58.6524,59.6717,14718.736910454,0
+XTN.US,D,20180305,000000,59.1487,59.6807,58.7499,59.5285,10975.696545552,0
+XTN.US,D,20180306,000000,59.7473,60.0894,59.5026,60.0605,10093.738888373,0
+XTN.US,D,20180307,000000,59.616,60.2305,59.616,60.0982,18122.872223511,0
+XTN.US,D,20180308,000000,60.2882,60.7357,60.0754,60.4801,9700.5285759938,0
+XTN.US,D,20180309,000000,61.0787,62.0602,60.9922,62.0602,14750.917805586,0
+XTN.US,D,20180312,000000,62.1557,62.1815,61.726,62.09,15772.661225989,0
+XTN.US,D,20180313,000000,62.2869,62.8766,62.2869,62.3923,26002.163265695,0
+XTN.US,D,20180314,000000,62.5732,62.5732,61.5938,61.6127,86479.116093245,0
+XTN.US,D,20180315,000000,61.736,61.8653,61.3761,61.7141,7478.0355060222,0
+XTN.US,D,20180316,000000,61.7181,62.4867,61.7181,62.3923,5324.9324911764,0
+XTN.US,D,20180319,000000,62.268,62.3266,61.3929,61.9617,16376.053009692,0
+XTN.US,D,20180320,000000,62.2093,62.3644,62.0542,62.1407,15290.953451999,0
+XTN.US,D,20180321,000000,61.9518,62.5812,61.9179,62.0393,8690.8529912646,0
+XTN.US,D,20180322,000000,61.5142,61.7618,60.3429,60.3856,11198.951505522,0
+XTN.US,D,20180323,000000,60.3518,60.5875,59.1715,59.1715,19128.525196348,0
+XTN.US,D,20180326,000000,60.143,60.143,58.906,59.9342,16836.642071251,0
+XTN.US,D,20180327,000000,60.2465,60.2465,58.6057,58.6057,8541.0106983118,0
+XTN.US,D,20180328,000000,58.7907,59.2003,58.3035,58.7807,11619.314448169,0
+XTN.US,D,20180329,000000,59.3226,60.2176,59.3226,59.8546,10981.730463389,0
+XTN.US,D,20180402,000000,59.6001,59.9709,57.9961,58.4078,11056.148783379,0
+XTN.US,D,20180403,000000,58.7608,59.9729,58.7608,59.9143,36405.643269702,0
+XTN.US,D,20180404,000000,59.0174,60.2275,58.9994,60.2275,9333.465240908,0
+XTN.US,D,20180405,000000,60.7237,60.7237,59.8208,60.5746,3511.7401811497,0
+XTN.US,D,20180406,000000,60.143,60.3031,58.3959,58.9348,6138.5057462022,0
+XTN.US,D,20180409,000000,59.256,59.256,58.3143,58.3143,16236.267246467,0
+XTN.US,D,20180410,000000,59.2461,59.2461,58.6743,58.906,22317.450773217,0
+XTN.US,D,20180411,000000,58.5232,58.8961,58.5232,58.744,11785.247188687,0
+XTN.US,D,20180412,000000,59.1914,59.8616,59.1914,59.6389,19014.886410418,0
+XTN.US,D,20180413,000000,59.8476,59.9342,59.3614,59.4927,5788.5385116546,0
+XTN.US,D,20180416,000000,59.7413,61.1035,59.7413,60.9136,11340.748574692,0
+XTN.US,D,20180417,000000,61.3074,61.3074,60.4483,60.679,15226.591661738,0
+XTN.US,D,20180418,000000,61.0191,62.0582,61.0191,61.6595,22226.942005662,0
+XTN.US,D,20180419,000000,61.5312,61.5709,60.7814,60.9434,16172.911109178,0
+XTN.US,D,20180420,000000,60.7993,60.858,60.1232,60.2842,7385.5154325211,0
+XTN.US,D,20180423,000000,60.4582,60.7237,60.1132,60.4483,10964.634362851,0
+XTN.US,D,20180424,000000,60.8669,60.8669,58.7052,59.2093,23820.90196761,0
+XTN.US,D,20180425,000000,59.3495,59.8845,58.9896,59.5902,12486.187310754,0
+XTN.US,D,20180426,000000,59.62,59.6458,58.4983,59.1307,11349.799451448,0
+XTN.US,D,20180427,000000,59.085,59.5454,59.085,59.5454,4930.7165258239,0
+XTN.US,D,20180430,000000,59.6945,59.6945,59.0671,59.0721,5501.9274143958,0
+XTN.US,D,20180501,000000,58.8961,59.0274,58.37,58.8861,20622.925513985,0
+XTN.US,D,20180502,000000,58.723,59.3216,58.723,58.7518,17747.763664643,0
+XTN.US,D,20180503,000000,58.7907,58.7907,57.8152,58.4326,11338.737268747,0
+XTN.US,D,20180504,000000,58.2368,59.3396,58.2368,59.0174,10436.666552112,0
+XTN.US,D,20180507,000000,59.2381,59.4081,59.0074,59.256,15025.46106717,0
+XTN.US,D,20180508,000000,59.1715,59.8944,59.1715,59.6488,14537.719375344,0
+XTN.US,D,20180509,000000,59.8198,59.9799,59.7512,59.7681,9171.5551122811,0
+XTN.US,D,20180510,000000,59.6945,60.4682,59.6945,60.2465,20191.500388639,0
+XTN.US,D,20180511,000000,60.2275,61.3541,60.2275,61.2,26854.956986662,0
+XTN.US,D,20180514,000000,61.4576,61.4576,60.7983,60.8669,5891.1151148841,0
+XTN.US,D,20180515,000000,60.5348,60.8093,60.4682,60.5647,74885.94862237,0
+XTN.US,D,20180516,000000,60.8192,61.5859,60.8192,61.1802,3782.2608308431,0
+XTN.US,D,20180517,000000,61.2378,61.9617,61.2378,61.4774,11021.956582303,0
+XTN.US,D,20180518,000000,61.3631,61.5908,61.2378,61.4864,11605.235306549,0
+XTN.US,D,20180521,000000,61.8683,62.4689,61.8683,62.3266,20770.756500993,0
+XTN.US,D,20180522,000000,62.5812,62.5812,61.4784,61.5044,13486.812018728,0
+XTN.US,D,20180523,000000,61.4864,61.4864,60.8739,61.3074,10194.304185657,0
+XTN.US,D,20180524,000000,61.2776,62.1636,61.219,62.079,5537.1252684452,0
+XTN.US,D,20180525,000000,62.0492,62.6767,61.9727,62.4519,12319.248917264,0
+XTN.US,D,20180529,000000,62.1169,62.1905,61.4297,61.7072,11644.45577249,0
+XTN.US,D,20180530,000000,61.9617,62.7642,61.9617,62.5732,23201.419736342,0
+XTN.US,D,20180531,000000,62.8776,62.8776,61.5232,61.5232,29167.958824189,0
+XTN.US,D,20180601,000000,61.8186,62.3068,61.8186,62.2391,15907.418724349,0
+XTN.US,D,20180604,000000,62.4321,62.609,61.6615,61.8285,13587.377316012,0
+XTN.US,D,20180605,000000,61.8871,62.0294,61.195,61.6694,39694.128490882,0
+XTN.US,D,20180606,000000,61.6793,61.9518,61.2875,61.9131,9225.8603728144,0
+XTN.US,D,20180607,000000,62.089,62.1258,61.8971,62.1258,45398.192152819,0
+XTN.US,D,20180608,000000,62.1557,62.7165,62.1079,62.7165,5329.9607560406,0
+XTN.US,D,20180611,000000,62.7055,63.9942,62.7055,63.8023,18686.0378883,0
+XTN.US,D,20180612,000000,63.8889,64.2021,63.3449,63.9862,10848.984270975,0
+XTN.US,D,20180613,000000,64.0698,64.0698,63.4513,63.4622,9146.4137879602,0
+XTN.US,D,20180614,000000,63.7248,63.7248,63.1948,63.3936,25277.087472279,0
+XTN.US,D,20180615,000000,63.3399,63.9714,63.3399,63.9177,4773.8346620612,0
+XTN.US,D,20180618,000000,63.507,64.1285,63.3638,63.9654,32331.743076737,0
+XTN.US,D,20180619,000000,63.3439,63.3877,62.607,63.3877,10043.456239731,0
+XTN.US,D,20180620,000000,63.7248,64.0947,63.4752,63.9942,4205.6407324079,0
+XTN.US,D,20180621,000000,64.042,64.1086,63.6661,63.697,183112.31025324,0
+XTN.US,D,20180622,000000,64.1643,64.3075,63.2873,63.3151,13873.988413271,0
+XTN.US,D,20180625,000000,63.0754,63.0754,61.5092,61.5192,9514.4827760188,0
+XTN.US,D,20180626,000000,61.5859,61.5859,60.6044,60.8133,9785.0034257122,0
+XTN.US,D,20180627,000000,60.9226,61.0131,60.0018,60.0018,22206.828946205,0
+XTN.US,D,20180628,000000,59.8408,60.1052,59.3793,59.8964,21782.443391668,0
+XTN.US,D,20180629,000000,60.3638,60.7983,60.2693,60.2733,28686.251050199,0
+XTN.US,D,20180702,000000,59.8218,60.7933,59.782,60.7933,30869.52365423,0
+XTN.US,D,20180703,000000,60.8898,60.9992,60.3698,60.3698,11542.884822233,0
+XTN.US,D,20180705,000000,60.135,60.7645,60.135,60.7645,9474.2566571053,0
+XTN.US,D,20180706,000000,60.8231,61.4486,60.8033,61.2925,6832.4062974603,0
+XTN.US,D,20180709,000000,61.4059,62.4589,61.386,62.3724,33999.115705702,0
+XTN.US,D,20180710,000000,62.4191,62.4947,61.3959,61.7976,13595.422539795,0
+XTN.US,D,20180711,000000,61.5192,61.5192,60.4921,60.6134,12220.694925925,0
+XTN.US,D,20180712,000000,61.0429,61.0429,60.4214,60.8123,8568.1633285784,0
+XTN.US,D,20180713,000000,61.1255,61.2975,61.0599,61.0897,35480.442534692,0
+XTN.US,D,20180716,000000,61.4337,61.4436,59.8408,60.0207,20651.083797225,0
+XTN.US,D,20180717,000000,59.802,60.4612,59.802,60.2495,5960.5051700099,0
+XTN.US,D,20180718,000000,60.6044,61.748,60.6044,61.6217,43374.818371469,0
+XTN.US,D,20180719,000000,61.4436,62.09,61.1065,62.0164,9983.1170613613,0
+XTN.US,D,20180720,000000,62.0254,62.1875,61.9209,62.1735,4622.9867161356,0
+XTN.US,D,20180723,000000,62.1318,62.6448,62.0662,62.5315,7109.9665179635,0
+XTN.US,D,20180724,000000,62.9422,62.9422,60.5179,60.5964,18428.590727253,0
+XTN.US,D,20180725,000000,60.4711,61.6644,60.4711,61.6644,16744.12199775,0
+XTN.US,D,20180726,000000,61.3025,62.1517,61.2607,61.8553,21406.329179826,0
+XTN.US,D,20180727,000000,61.7211,62.1517,61.4337,61.7032,8466.5923783218,0
+XTN.US,D,20180730,000000,62.2063,62.2063,61.5948,61.5948,8617.4403242475,0
+XTN.US,D,20180731,000000,61.5461,62.8368,61.5461,62.5802,11600.207041684,0
+XTN.US,D,20180801,000000,62.5315,62.5703,61.8643,62.1099,6317.5119753673,0
+XTN.US,D,20180802,000000,61.9309,62.8468,61.9309,62.8468,7816.9405578685,0
+XTN.US,D,20180803,000000,63.0257,63.0953,62.614,62.8378,30363.680208893,0
+XTN.US,D,20180806,000000,62.9332,63.163,62.6548,63.163,13831.750988412,0
+XTN.US,D,20180807,000000,63.3439,63.9276,63.3439,63.8023,11573.054411418,0
+XTN.US,D,20180808,000000,63.6303,63.7138,63.4792,63.4792,4576.726679385,0
+XTN.US,D,20180809,000000,63.5249,63.9077,63.3738,63.4851,7406.6341449507,0
+XTN.US,D,20180810,000000,63.1928,63.334,62.9243,63.334,4854.2868998883,0
+XTN.US,D,20180813,000000,63.3439,63.3439,62.5514,62.9233,8205.1226053839,0
+XTN.US,D,20180814,000000,63.0098,63.697,63.0098,63.4394,204556.85424603,0
+XTN.US,D,20180815,000000,63.0953,63.2176,62.4857,63.2176,8355.9705513096,0
+XTN.US,D,20180816,000000,63.6015,64.0897,63.4444,63.6582,236167.54414124,0
+XTN.US,D,20180817,000000,63.6482,64.038,63.6303,63.9852,6798.2140963838,0
+XTN.US,D,20180820,000000,64.1185,64.9966,64.1185,64.9677,65321.183197709,0
+XTN.US,D,20180821,000000,64.9289,65.7503,64.9289,65.5017,33868.380819233,0
+XTN.US,D,20180822,000000,65.3774,65.4351,64.7828,64.7997,12825.092362601,0
+XTN.US,D,20180823,000000,64.9777,64.9777,64.1463,64.3552,13326.913196047,0
+XTN.US,D,20180824,000000,64.4894,64.6535,64.3552,64.4437,6812.2932380035,0
+XTN.US,D,20180827,000000,64.4616,65.3874,64.4616,65.0254,16159.837620531,0
+XTN.US,D,20180828,000000,65.2173,65.3874,65.0722,65.0811,6627.2530910014,0
+XTN.US,D,20180829,000000,65.0622,65.4172,64.8643,65.3526,31806.792224916,0
+XTN.US,D,20180830,000000,65.1596,65.1596,64.6416,64.6605,9570.7993424977,0
+XTN.US,D,20180831,000000,64.5084,64.751,64.5084,64.6893,8354.9648983368,0
+XTN.US,D,20180904,000000,64.6993,64.7092,64.3562,64.6137,8746.1639047707,0
+XTN.US,D,20180905,000000,64.4805,64.9409,64.2508,64.8932,18651.845687223,0
+XTN.US,D,20180906,000000,64.8246,65.1527,64.5849,64.5849,153629.58204855,0
+XTN.US,D,20180907,000000,64.8345,65.1596,64.3075,64.4715,4492.2518296666,0
+XTN.US,D,20180910,000000,64.9379,66.1292,64.8444,66.0277,45853.752949514,0
+XTN.US,D,20180911,000000,65.9612,66.1302,65.5862,65.8189,72971.185362086,0
+XTN.US,D,20180912,000000,66.0735,66.0735,65.3674,65.6081,46731.687994802,0
+XTN.US,D,20180913,000000,65.8001,65.9154,65.1348,65.2651,16908.043432323,0
+XTN.US,D,20180914,000000,65.2651,66.0835,65.2651,65.7553,6944.0337774453,0
+XTN.US,D,20180917,000000,65.8368,65.8368,64.9379,65.1775,12341.373282666,0
+XTN.US,D,20180918,000000,65.1497,65.5783,64.7231,65.5495,6524.6764877719,0
+XTN.US,D,20180919,000000,65.3674,65.8856,65.3674,65.4927,19020.920328255,0
+XTN.US,D,20180920,000000,65.8468,65.8468,65.3884,65.4142,5180.1184630877,0
+XTN.US,D,20180921,000000,65.5783,65.7215,65.2461,65.2461,39869.112108156,0
+XTN.US,D,20180924,000000,65.2919,65.2919,63.8193,64.1623,15703.271170863,0
+XTN.US,D,20180925,000000,64.212,64.212,63.7118,63.9246,18745.371413697,0
+XTN.US,D,20180926,000000,64.031,64.9369,64.031,64.2956,19377.927133613,0
+XTN.US,D,20180927,000000,64.4974,64.7659,64.2488,64.2588,8658.6720961338,0
+XTN.US,D,20180928,000000,64.1265,64.3542,64.0778,64.1375,5317.8929203665,0
+XTN.US,D,20181001,000000,64.7758,64.7758,63.8193,63.8193,13695.987837079,0
+XTN.US,D,20181002,000000,63.9047,63.9047,62.9004,62.9193,13119.748683642,0
+XTN.US,D,20181003,000000,63.2077,63.7118,63.0347,63.5418,43138.489922852,0
+XTN.US,D,20181004,000000,63.5219,63.5457,62.7781,62.8994,12854.256298813,0
+XTN.US,D,20181005,000000,62.8517,62.8517,61.3979,61.8275,16547.014015074,0
+XTN.US,D,20181008,000000,61.6962,61.8673,61.0539,61.734,191654.32660451,0
+XTN.US,D,20181009,000000,61.5988,61.6277,60.682,60.69,20433.862755092,0
+XTN.US,D,20181010,000000,60.4314,60.4314,58.4794,58.4993,50825.701247225,0
+XTN.US,D,20181011,000000,58.4426,59.1973,57.5049,57.7337,30575.872986162,0
+XTN.US,D,20181012,000000,58.6902,58.6992,57.5596,58.212,16845.692948006,0
+XTN.US,D,20181015,000000,58.0598,58.9597,58.0598,58.6803,35627.267868726,0
+XTN.US,D,20181016,000000,59.0651,59.9541,58.8066,59.9541,18498.986435352,0
+XTN.US,D,20181017,000000,60.3548,60.3548,58.9876,59.5324,24516.813824814,0
+XTN.US,D,20181018,000000,59.3773,59.3773,57.6949,57.6949,32165.810336218,0
+XTN.US,D,20181019,000000,57.838,58.3263,57.5248,57.9454,19168.751315262,0
+XTN.US,D,20181022,000000,58.0001,58.1831,57.656,57.9822,23880.235493007,0
+XTN.US,D,20181023,000000,57.2862,57.2862,55.8871,56.9281,153484.76802046,0
+XTN.US,D,20181024,000000,56.9958,57.4194,54.4989,54.5864,81103.900953427,0
+XTN.US,D,20181025,000000,54.9006,56.2878,54.9006,56.0223,33666.244571692,0
+XTN.US,D,20181026,000000,55.3213,55.6872,54.2702,55.2497,59444.147224445,0
+XTN.US,D,20181029,000000,56.078,56.6229,54.32,54.9106,21742.217272754,0
+XTN.US,D,20181030,000000,54.9792,56.6547,54.9792,56.6229,211074.49116299,0
+XTN.US,D,20181031,000000,57.2077,57.656,56.6428,56.6428,29864.876334365,0
+XTN.US,D,20181101,000000,56.778,58.1274,56.778,57.9723,12487.192963727,0
+XTN.US,D,20181102,000000,58.3561,59.0214,57.858,58.209,15087.811551487,0
+XTN.US,D,20181105,000000,58.2885,58.5092,57.5338,58.2985,14460.284096436,0
+XTN.US,D,20181106,000000,58.2209,58.8334,58.2209,58.8334,29520.943017655,0
+XTN.US,D,20181107,000000,59.3206,60.155,59.0452,60.0674,19317.587955242,0
+XTN.US,D,20181108,000000,59.8556,60.145,59.4827,59.7622,45351.932116068,0
+XTN.US,D,20181109,000000,59.781,59.8954,58.9876,59.2362,19522.741161701,0
+XTN.US,D,20181112,000000,59.1795,59.3873,58.3461,58.383,19188.864374719,0
+XTN.US,D,20181113,000000,58.5749,59.4688,58.5749,58.7877,14894.726180701,0
+XTN.US,D,20181114,000000,59.3585,59.4241,58.2497,58.6992,16129.668031346,0
+XTN.US,D,20181115,000000,58.3561,59.5026,57.9156,59.273,5742.2784749041,0
+XTN.US,D,20181116,000000,58.903,59.1497,58.5749,58.9508,26161.056435404,0
+XTN.US,D,20181119,000000,58.8633,58.9974,58.375,58.5659,28052.689677312,0
+XTN.US,D,20181120,000000,57.5884,57.8958,56.7392,56.8626,75778.96846225,0
+XTN.US,D,20181121,000000,57.3319,58.2487,57.3319,57.9822,14042.938112708,0
+XTN.US,D,20181123,000000,57.5785,58.5092,57.5785,58.1473,7085.8308466154,0
+XTN.US,D,20181126,000000,58.9319,59.1297,58.4904,58.8633,11222.081523898,0
+XTN.US,D,20181127,000000,58.7479,59.2262,58.6206,58.8731,14721.753869373,0
+XTN.US,D,20181128,000000,59.1198,60.663,58.8931,60.6532,24375.016755644,0
+XTN.US,D,20181129,000000,60.4513,60.7565,59.9441,59.9441,23010.345671502,0
+XTN.US,D,20181130,000000,60.5069,61.0151,60.4513,60.9684,49387.617496066,0
+XTN.US,D,20181203,000000,61.6575,61.8076,60.6253,60.8441,23083.75833852,0
+XTN.US,D,20181204,000000,60.499,60.499,57.5029,57.8878,49854.240475463,0
+XTN.US,D,20181206,000000,56.8914,58.0568,56.4886,58.0201,56173.763756777,0
+XTN.US,D,20181207,000000,57.8678,57.9156,55.4188,55.6484,58408.324662422,0
+XTN.US,D,20181210,000000,55.4356,55.6614,54.2513,55.5151,26636.730291556,0
+XTN.US,D,20181211,000000,56.0979,56.2978,54.9713,55.3332,26488.899304549,0
+XTN.US,D,20181212,000000,55.891,55.9696,55.361,55.361,23501.104322248,0
+XTN.US,D,20181213,000000,55.2735,55.2735,53.6388,53.8486,44099.894164885,0
+XTN.US,D,20181214,000000,53.2182,53.946,52.9208,52.9944,32335.765688628,0
+XTN.US,D,20181217,000000,52.7975,53.4588,52.2834,52.5091,36674.152613451,0
+XTN.US,D,20181218,000000,52.9108,53.4091,52.6226,52.8463,29038.229590693,0
+XTN.US,D,20181219,000000,52.6324,53.2659,51.292,51.4939,70132.227019766,0
+XTN.US,D,20181220,000000,51.2364,51.7157,50.0799,50.7004,178123.26585499,0
+XTN.US,D,20181221,000000,50.6328,51.2046,49.538,49.5866,42780.477464522,0
+XTN.US,D,20181224,000000,49.1392,49.4385,48.5287,48.6709,33911.623897065,0
+XTN.US,D,20181226,000000,48.9682,51.0921,48.6609,51.0921,35712.748371417,0
+XTN.US,D,20181227,000000,50.3027,51.3358,49.7409,51.3358,19220.039616876,0
+XTN.US,D,20181228,000000,51.3457,51.8499,50.9003,51.2135,48603.208177253,0
+XTN.US,D,20181231,000000,51.469,51.6351,50.8485,51.2682,53244.2966469,0
+XTN.US,D,20190102,000000,50.4936,51.9673,50.4936,51.7017,18025.323885146,0
+XTN.US,D,20190103,000000,51.2512,51.2512,49.878,50.1118,8737.1130280152,0
+XTN.US,D,20190104,000000,50.9142,52.1909,50.9142,51.9712,9052.8880614862,0
+XTN.US,D,20190107,000000,52.0955,53.1674,51.7306,52.7379,20615.885943176,0
+XTN.US,D,20190108,000000,53.434,53.7054,53.0949,53.6497,29363.05550092,0
+XTN.US,D,20190109,000000,53.783,54.9643,53.783,54.7714,26498.955834277,0
+XTN.US,D,20190110,000000,54.1579,55.0309,53.773,55.0209,38053.908492184,0
+XTN.US,D,20190111,000000,54.8181,55.2785,54.6113,55.1284,6287.3423861822,0
+XTN.US,D,20190114,000000,54.6759,55.0279,54.4929,54.839,8118.6364497199,0
+XTN.US,D,20190115,000000,54.837,54.8957,54.3328,54.4929,8364.0157750923,0
+XTN.US,D,20190116,000000,54.6192,55.4326,54.6192,54.8191,7029.5142801365,0
+XTN.US,D,20190117,000000,54.6461,56.1526,54.6461,55.9398,10164.134596472,0
+XTN.US,D,20190118,000000,56.5941,57.5169,56.5454,57.3618,32070.273303799,0
+XTN.US,D,20190122,000000,57.0534,57.0534,56.0462,56.0462,20900.485734489,0
+XTN.US,D,20190123,000000,56.2352,56.239,55.1134,55.368,19229.090493632,0
+XTN.US,D,20190124,000000,55.8275,56.238,55.6792,55.9219,15646.954604384,0
+XTN.US,D,20190125,000000,56.2968,56.8228,56.2968,56.6875,7475.0185471037,0
+XTN.US,D,20190128,000000,56.1426,56.8725,56.0382,56.8725,15018.421496361,0
+XTN.US,D,20190129,000000,56.9571,57.3338,56.8118,57.1997,8463.5754194033,0
+XTN.US,D,20190130,000000,57.3916,57.9305,56.8268,57.9196,10201.343756467,0
+XTN.US,D,20190131,000000,58.0041,58.0041,57.329,57.6402,31986.804107053,0
+XTN.US,D,20190201,000000,57.7267,58.3412,57.7267,58.0239,37931.218829498,0
+XTN.US,D,20190204,000000,58.0727,58.6117,57.8808,58.6107,11535.845251423,0
+XTN.US,D,20190205,000000,58.8215,59.0412,58.6584,58.8394,28541.437022111,0
+XTN.US,D,20190206,000000,58.7936,58.9945,58.4744,58.4844,9405.8722549523,0
+XTN.US,D,20190207,000000,58.1602,58.8215,57.9673,58.4944,23317.069828218,0
+XTN.US,D,20190208,000000,58.1016,58.4764,57.4881,58.2437,26565.328930484,0
+XTN.US,D,20190211,000000,58.3979,58.9378,58.3979,58.9189,16170.899803232,0
+XTN.US,D,20190212,000000,59.4151,59.7512,59.3098,59.4907,14000.700687848,0
+XTN.US,D,20190213,000000,59.6279,60.0486,59.2898,59.8845,16994.529587987,0
+XTN.US,D,20190214,000000,59.5304,60.4721,59.5304,60.3718,8690.8529912646,0
+XTN.US,D,20190215,000000,60.6154,60.6154,60.1082,60.2773,76230.506647054,0
+XTN.US,D,20190219,000000,59.9431,61.3074,59.9431,60.9206,12311.20369348,0
+XTN.US,D,20190220,000000,60.5795,61.0638,60.5726,60.7785,11312.590291453,0
+XTN.US,D,20190221,000000,60.9704,61.1593,60.7486,60.9017,7939.6302205548,0
+XTN.US,D,20190222,000000,60.9406,60.9406,60.4324,60.7098,8968.4132117679,0
+XTN.US,D,20190225,000000,60.9306,61.1404,60.6322,60.6322,10818.81468179,0
+XTN.US,D,20190226,000000,60.7386,60.7386,60.2027,60.2027,16323.759055103,0
+XTN.US,D,20190227,000000,60.1052,60.1052,59.4331,59.608,11133.584062288,0
+XTN.US,D,20190228,000000,59.5304,59.5404,59.1079,59.3177,13480.778100891,0
+XTN.US,D,20190301,000000,59.6737,59.7343,59.0124,59.3694,6384.8907245475,0
+XTN.US,D,20190304,000000,59.4907,59.5652,58.3989,58.5699,13132.82217229,0
+XTN.US,D,20190305,000000,58.37,58.5431,57.6978,57.6978,14919.867505022,0
+XTN.US,D,20190306,000000,57.7535,57.8311,57.2245,57.307,24020.021256232,0
+XTN.US,D,20190307,000000,57.2096,57.2096,56.4926,56.7293,13344.009296586,0
+XTN.US,D,20190308,000000,56.2003,56.5941,55.8751,56.5364,19009.858145554,0
+XTN.US,D,20190311,000000,56.4041,57.844,56.4041,57.842,15151.167688775,0
+XTN.US,D,20190312,000000,57.851,57.851,57.1698,57.4214,20624.936819931,0
+XTN.US,D,20190313,000000,57.7445,58.5043,57.3438,58.196,13748.281791666,0
+XTN.US,D,20190314,000000,58.3035,58.3035,57.8808,58.0847,9680.4155165371,0
+XTN.US,D,20190315,000000,58.0817,58.4844,57.7167,57.7167,6353.7154823895,0
+XTN.US,D,20190318,000000,57.8609,58.207,57.7863,58.207,5729.2049862572,0
+XTN.US,D,20190319,000000,58.5162,58.5162,57.2185,57.325,7887.3362659672,0
+XTN.US,D,20190320,000000,56.9551,57.2474,56.2938,56.6786,14406.984488875,0
+XTN.US,D,20190321,000000,56.5244,57.6302,56.5244,57.4969,8659.6777491067,0
+XTN.US,D,20190322,000000,57.2185,57.2185,55.9855,55.9855,14712.702992618,0
+XTN.US,D,20190325,000000,55.8712,56.4399,55.6027,55.7012,21996.647474883,0
+XTN.US,D,20190326,000000,55.6892,56.6259,55.6892,56.4728,12582.729996147,0
+XTN.US,D,20190327,000000,56.5424,57.2285,56.5056,56.9729,12252.875821056,0
+XTN.US,D,20190328,000000,57.0446,57.6829,57.0446,57.6491,5120.7849376903,0
+XTN.US,D,20190329,000000,58.0549,58.38,58.0051,58.1025,15492.084046567,0
+XTN.US,D,20190401,000000,58.4098,59.3793,58.4098,59.2928,16710.935449646,0
+XTN.US,D,20190402,000000,59.5544,59.7293,59.083,59.1715,5188.1636868704,0
+XTN.US,D,20190403,000000,59.4469,60.0565,59.3107,59.4559,30649.285653178,0
+XTN.US,D,20190404,000000,59.612,60.0913,59.3604,59.9611,6965.1524898749,0
+XTN.US,D,20190405,000000,60.332,60.4184,60.1599,60.2455,14816.28524882,0
+XTN.US,D,20190408,000000,60.0913,60.1242,59.8696,60.1242,6981.2429374403,0
+XTN.US,D,20190409,000000,59.7751,59.8428,59.5196,59.6001,5346.051203606,0
+XTN.US,D,20190410,000000,59.9581,60.2067,59.5344,60.0714,7923.5397729894,0
+XTN.US,D,20190411,000000,60.2931,60.8609,60.2931,60.7555,7181.367879035,0
+XTN.US,D,20190412,000000,61.0539,61.2935,60.9664,61.212,12689.329211268,0
+XTN.US,D,20190415,000000,61.1573,61.1573,60.5159,60.5319,7301.0405828027,0
+XTN.US,D,20190416,000000,60.332,60.681,60.0943,60.6292,12327.294141047,0
+XTN.US,D,20190417,000000,61.217,61.4764,60.9763,61.3064,13243.443999302,0
+XTN.US,D,20190418,000000,61.4566,61.5192,61.197,61.3959,5550.198757092,0
+XTN.US,D,20190422,000000,61.1573,61.5242,61.0369,61.207,16653.613230195,0
+XTN.US,D,20190423,000000,61.217,61.7191,61.217,61.6435,5770.4367581435,0
+XTN.US,D,20190424,000000,61.737,62.4102,61.737,62.279,10459.796570486,0
+XTN.US,D,20190425,000000,61.8613,61.8613,60.3598,60.4821,20427.828837255,0
+XTN.US,D,20190426,000000,60.4682,61.1085,60.4682,61.024,9589.9067489817,0
+XTN.US,D,20190429,000000,60.9763,61.0619,60.4801,60.689,5812.6741830027,0
+XTN.US,D,20190430,000000,60.7456,60.8629,60.2633,60.7923,7868.2288594833,0
+XTN.US,D,20190501,000000,60.7933,60.8609,59.8069,59.8158,15828.977792468,0
+XTN.US,D,20190502,000000,59.7751,60.6094,59.612,60.4682,5358.11903928,0
+XTN.US,D,20190503,000000,60.7555,61.6027,60.7555,61.5232,7926.5567319079,0
+XTN.US,D,20190506,000000,60.2643,61.4089,60.2643,61.2268,32699.812064795,0
+XTN.US,D,20190507,000000,60.7933,60.7933,59.2451,59.785,34706.089745607,0
+XTN.US,D,20190508,000000,59.6319,60.1052,59.4002,59.4002,6910.8472293416,0
+XTN.US,D,20190509,000000,58.8046,59.3216,58.5261,59.2192,8206.1282583568,0
+XTN.US,D,20190510,000000,58.9021,59.0909,57.9633,59.0909,9833.2747684084,0
+XTN.US,D,20190513,000000,57.841,57.841,57.0574,57.3388,15781.712102745,0
+XTN.US,D,20190514,000000,57.5347,58.5897,57.5347,58.2945,6173.7036002515,0
+XTN.US,D,20190515,000000,57.7445,58.5371,57.7445,58.5073,5752.3350046325,0
+XTN.US,D,20190516,000000,58.6485,59.3743,58.6485,59.0254,6362.766359145,0
+XTN.US,D,20190517,000000,58.4665,59.0352,58.2577,58.2617,7359.3684552273,0
+XTN.US,D,20190520,000000,57.6491,58.1324,57.5676,57.9375,7284.9501352373,0
+XTN.US,D,20190521,000000,58.3223,58.5629,58.1304,58.4128,4231.7877097016,0
+XTN.US,D,20190522,000000,57.4969,57.5437,57.138,57.3608,12451.995109678,0
+XTN.US,D,20190523,000000,56.8616,56.8616,56.1575,56.6209,9452.1322917029,0
+XTN.US,D,20190524,000000,57.0624,57.0624,56.1764,56.4768,6509.5916931793,0
+XTN.US,D,20190528,000000,56.5811,56.5891,55.8712,55.9139,6578.9817483052,0
+XTN.US,D,20190529,000000,55.5062,56.0442,55.0647,55.3422,13630.620393844,0
+XTN.US,D,20190530,000000,55.2347,55.7837,54.8808,55.1612,46294.228951617,0
+XTN.US,D,20190531,000000,54.4761,54.6282,54.1231,54.1499,36831.034477213,0
+XTN.US,D,20190603,000000,54.0823,55.0349,54.0823,54.3895,18234.499703495,0
+XTN.US,D,20190604,000000,54.9285,56.4578,54.9285,56.4578,14198.814323498,0
+XTN.US,D,20190605,000000,56.786,56.9193,56.4499,56.6786,6641.3322326211,0
+XTN.US,D,20190606,000000,56.6885,56.6885,55.8533,56.266,12011.519107575,0
+XTN.US,D,20190607,000000,56.6409,57.0694,56.6219,56.6319,20567.614600479,0
+XTN.US,D,20190610,000000,56.9461,57.8191,56.9461,57.2474,15866.186952462,0
+XTN.US,D,20190611,000000,57.6789,57.8908,57.306,57.306,2486.979801828,0
+XTN.US,D,20190612,000000,57.2872,57.6034,57.2872,57.5457,5724.176721393,0
+XTN.US,D,20190613,000000,58.2258,58.6286,57.9951,58.5401,6170.686641333,0
+XTN.US,D,20190614,000000,58.7558,58.7558,57.9296,58.2746,21649.697199253,0
+XTN.US,D,20190617,000000,58.2547,58.2547,57.6402,57.6402,6013.8047775703,0
+XTN.US,D,20190618,000000,57.8211,58.6485,57.8211,58.3521,8428.3775653539,0
+XTN.US,D,20190619,000000,58.3999,58.3999,58.1125,58.3073,4177.4824491684,0
+XTN.US,D,20190620,000000,59.0154,59.0154,58.3631,58.554,6964.1468369021,0
+XTN.US,D,20190621,000000,58.3323,58.6584,57.856,57.8908,34351.094246195,0
+XTN.US,D,20190624,000000,57.8311,57.8311,56.96,56.9839,11820.445042736,0
+XTN.US,D,20190625,000000,57.0784,57.0784,56.6875,56.6875,5923.2960100149,0
+XTN.US,D,20190626,000000,56.8755,57.311,56.8755,57.1817,7221.5939979485,0
+XTN.US,D,20190627,000000,57.2643,58.2378,57.2643,58.2378,5583.3853051957,0
+XTN.US,D,20190628,000000,58.2467,59.3098,58.2467,59.1665,15340.230447669,0
+XTN.US,D,20190701,000000,59.8506,60.2107,58.8871,59.1367,52700.238388594,0
+XTN.US,D,20190702,000000,59.1467,59.252,58.4694,58.5907,25000.532904749,0
+XTN.US,D,20190703,000000,58.6524,59.3296,58.6524,59.2431,3590.1811130311,0
+XTN.US,D,20190705,000000,59.0611,59.3485,59.0512,59.261,4930.7165258239,0
+XTN.US,D,20190708,000000,59.0979,59.2421,58.8871,59.0711,14235.01783052,0
+XTN.US,D,20190709,000000,58.7708,58.7708,58.3541,58.5481,7374.4532498199,0
+XTN.US,D,20190710,000000,58.8831,58.8831,58.0459,58.1035,7524.2955427727,0
+XTN.US,D,20190711,000000,58.0259,58.3929,57.5517,58.2318,12004.479536765,0
+XTN.US,D,20190712,000000,58.3442,59.8148,58.3442,59.6875,11557.969616826,0
+XTN.US,D,20190715,000000,59.7075,59.784,59.3773,59.5722,8355.9705513096,0
+XTN.US,D,20190716,000000,59.6777,61.2637,59.6777,60.7506,24970.363315564,0
+XTN.US,D,20190717,000000,60.8858,60.8858,59.252,59.252,15204.467296336,0
+XTN.US,D,20190718,000000,59.1367,59.7125,59.1367,59.7125,4092.0019464772,0
+XTN.US,D,20190719,000000,59.9103,60.3349,59.9103,60.0247,3957.2444481169,0
+XTN.US,D,20190722,000000,60.142,60.4046,60.0436,60.0555,4926.6939139326,0
+XTN.US,D,20190723,000000,60.4394,60.8301,60.3558,60.8301,10622.712352087,0
+XTN.US,D,20190724,000000,60.6074,61.9677,60.6074,61.7858,14394.916653201,0
+XTN.US,D,20190725,000000,61.3979,61.4268,60.4572,60.5427,10871.108636377,0
+XTN.US,D,20190726,000000,60.6929,61.2836,60.6929,61.195,5083.5757776953,0
+XTN.US,D,20190729,000000,61.1752,61.1752,60.8788,61.0111,8247.3600302431,0
+XTN.US,D,20190730,000000,60.5099,61.1861,60.4026,61.1851,13151.929578774,0
+XTN.US,D,20190731,000000,61.0012,61.5918,60.5199,60.9544,10723.27764937,0
+XTN.US,D,20190801,000000,60.7605,60.7605,59.0512,59.2332,8979.4753944691,0
+XTN.US,D,20190802,000000,58.9547,59.2332,58.7608,59.1069,24769.232720996,0
+XTN.US,D,20190805,000000,58.0061,58.4426,56.9501,57.2047,5042.3440058089,0
+XTN.US,D,20190806,000000,57.6968,57.9673,57.0714,57.9673,9552.6975889867,0
+XTN.US,D,20190807,000000,57.2643,57.8698,57.1112,57.7615,13438.540676032,0
+XTN.US,D,20190808,000000,58.209,59.0402,58.204,58.9647,11573.054411418,0
+XTN.US,D,20190809,000000,58.4894,58.4894,58.0061,58.0061,7628.8834519479,0
+XTN.US,D,20190812,000000,57.5009,57.5009,56.6806,56.6885,6766.033201253,0
+XTN.US,D,20190813,000000,56.4708,58.0459,56.4708,57.32,12386.627666443,0
+XTN.US,D,20190814,000000,56.5176,56.5176,55.3571,55.6404,13410.382392793,0
+XTN.US,D,20190815,000000,55.8225,55.8225,54.7197,55.0299,9938.8683305564,0
+XTN.US,D,20190816,000000,55.358,56.3555,55.358,56.3305,5572.3231224945,0
+XTN.US,D,20190819,000000,56.9411,57.2543,56.6727,56.9928,5425.4977884602,0
+XTN.US,D,20190820,000000,56.8088,56.8088,56.5682,56.5702,4893.5073658289,0
+XTN.US,D,20190821,000000,57.0296,57.1877,56.8377,56.9411,6645.3548445125,0
+XTN.US,D,20190822,000000,56.9411,57.1947,56.5841,56.6925,9238.9338614612,0
+XTN.US,D,20190823,000000,56.4419,56.4419,54.8052,54.8181,19502.628102245,0
+XTN.US,D,20190826,000000,55.4545,55.4545,55.0976,55.1314,4173.459837277,0
+XTN.US,D,20190827,000000,55.5132,55.6226,54.5436,54.6949,8380.1062226577,0
+XTN.US,D,20190828,000000,54.488,55.733,54.291,55.5848,72487.466282152,0
+XTN.US,D,20190829,000000,56.0541,57.0197,56.0541,56.8138,35723.810554119,0
+XTN.US,D,20190830,000000,57.0485,57.5009,56.8854,57.0794,15513.202758996,0
+XTN.US,D,20190903,000000,56.4419,56.7602,55.7767,56.267,20816.010884771,0
+XTN.US,D,20190904,000000,56.6727,57.0932,56.6727,56.8755,11018.939623384,0
+XTN.US,D,20190905,000000,57.8908,58.7111,57.8908,58.4426,16184.978944852,0
+XTN.US,D,20190906,000000,58.7111,58.7111,58.1473,58.2189,7354.3401903631,0
+XTN.US,D,20190909,000000,58.9547,59.7562,58.9547,59.7562,8799.4635123311,0
+XTN.US,D,20190910,000000,59.621,60.5497,59.621,60.5219,15646.954604384,0
+XTN.US,D,20190911,000000,60.5,61.3064,60.4523,61.3064,7690.228283291,0
+XTN.US,D,20190912,000000,60.9664,61.2676,60.7227,61.1563,16958.326080965,0
+XTN.US,D,20190913,000000,61.6117,61.8792,61.3323,61.3323,107731.58036823,0
+XTN.US,D,20190916,000000,60.8013,61.3223,60.8013,60.9047,6553.8404239842,0
+XTN.US,D,20190917,000000,60.5199,60.8958,60.4453,60.7506,3276.4173855057,0
+XTN.US,D,20190918,000000,60.0834,60.4811,59.8666,60.3826,7030.5199331093,0
+XTN.US,D,20190919,000000,60.1718,60.4026,59.9302,59.9302,19569.001198452,0
+XTN.US,D,20190920,000000,60.0684,60.1092,59.4351,59.7542,4998.0952750041,0
+XTN.US,D,20190923,000000,59.4341,59.6399,59.259,59.4439,3286.4739152341,0
+XTN.US,D,20190924,000000,59.4539,59.4539,58.6147,58.7082,5084.5814306681,0
+XTN.US,D,20190925,000000,58.6694,59.7353,58.6694,59.5912,4826.1286166488,0
+XTN.US,D,20190926,000000,59.4629,59.4629,59.1546,59.437,2882.2014201533,0
+XTN.US,D,20190927,000000,59.6995,59.6995,58.9139,58.9139,1596.9769208665,0
+XTN.US,D,20190930,000000,59.0094,59.3286,58.9856,59.1347,6785.1406077369,0
+XTN.US,D,20191001,000000,58.6892,58.6892,57.9216,57.9961,5996.708677032,0
+XTN.US,D,20191002,000000,57.6034,57.6034,56.4688,56.7671,8058.2972713496,0
+XTN.US,D,20191003,000000,56.5861,56.7134,56.1357,56.7134,6501.5464693966,0
+XTN.US,D,20191004,000000,56.8009,57.1987,56.7204,57.1987,4023.6175443242,0
+XTN.US,D,20191007,000000,57.0127,57.6064,57.0127,57.1787,5112.7397139076,0
+XTN.US,D,20191008,000000,56.8775,56.9928,56.3942,56.3942,16189.001556744,0
+XTN.US,D,20191009,000000,56.8854,57.0714,56.8854,56.9521,6396.9585602215,0
+XTN.US,D,20191010,000000,56.6159,57.4503,56.6159,57.4473,3746.057323821,0
+XTN.US,D,20191011,000000,58.2527,59.1467,58.2527,58.7658,9563.7597716879,0
+XTN.US,D,20191014,000000,58.6495,58.7678,58.3471,58.7092,2570.4489985735,0
+XTN.US,D,20191015,000000,58.8453,59.4887,58.8453,59.3813,5690.9901732893,0
+XTN.US,D,20191016,000000,59.1247,59.9979,59.1247,59.6677,11137.606674179,0
+XTN.US,D,20191017,000000,59.8248,60.2435,59.8248,60.1132,5976.5956175753,0
+XTN.US,D,20191018,000000,60.1897,60.2305,60.0396,60.1112,5186.1523809247,0
+XTN.US,D,20191021,000000,60.4731,60.9464,60.4731,60.7148,24433.344628068,0
+XTN.US,D,20191022,000000,60.3986,61.5202,60.3986,61.4436,15039.54020879,0
+XTN.US,D,20191023,000000,61.4109,61.6654,61.1394,61.5968,16149.781090803,0
+XTN.US,D,20191024,000000,61.7042,61.7042,60.856,61.3193,6183.7601299799,0
+XTN.US,D,20191025,000000,61.0629,62.4877,61.0629,62.4609,26530.131076435,0
+XTN.US,D,20191028,000000,62.7791,62.9829,62.5365,62.6032,11666.580137892,0
+XTN.US,D,20191029,000000,62.3326,62.61,62.3148,62.3634,7975.8337275769,0
+XTN.US,D,20191030,000000,62.0422,62.0422,60.6432,61.1593,18545.246472102,0
+XTN.US,D,20191031,000000,60.8888,60.8888,60.0834,60.4443,9522.5279998015,0
+XTN.US,D,20191101,000000,60.3846,61.4109,60.3846,61.4109,7211.5374682202,0
+XTN.US,D,20191104,000000,61.9159,62.7523,61.9159,62.7523,18567.370837505,0
+XTN.US,D,20191105,000000,62.9432,63.8739,62.7503,63.3011,124119.70121359,0
+XTN.US,D,20191106,000000,63.1858,63.3211,62.9531,63.2633,8283.5635372653,0
+XTN.US,D,20191107,000000,63.6124,64.1066,63.3449,63.4274,17974.035583531,0
+XTN.US,D,20191108,000000,63.5239,63.5239,63.2335,63.329,7023.4803622995,0
+XTN.US,D,20191111,000000,63.1758,63.3509,62.9442,63.3509,3805.3908492184,0
+XTN.US,D,20191112,000000,63.4762,63.4762,62.8288,62.8954,6321.5345872587,0
+XTN.US,D,20191113,000000,62.622,62.622,62.266,62.3754,9623.0932970853,0
+XTN.US,D,20191114,000000,62.2889,62.4788,62.2203,62.4729,6601.1061137076,0
+XTN.US,D,20191115,000000,62.7881,62.9829,62.5564,62.5564,5557.2383279019,0
+XTN.US,D,20191118,000000,62.6032,62.6032,62.1775,62.5166,5780.4932878719,0
+XTN.US,D,20191119,000000,62.7403,62.7403,62.2213,62.3614,6961.1298779835,0
+XTN.US,D,20191120,000000,62.0721,62.102,61.3453,61.4954,9053.8937144591,0
+XTN.US,D,20191121,000000,61.7878,61.7878,61.3015,61.4854,24237.242298365,0
+XTN.US,D,20191122,000000,61.6257,62.0104,61.6257,61.9637,4039.7079918896,0
+XTN.US,D,20191125,000000,62.1675,63.0685,62.1675,62.9432,7579.6064562788,0
+XTN.US,D,20191126,000000,62.8398,63.2166,62.8398,63.0884,5173.0788922779,0
+XTN.US,D,20191127,000000,62.8358,63.2823,62.8358,63.0983,7506.1937892616,0
+XTN.US,D,20191129,000000,63.1082,63.1082,62.5245,62.5245,2531.2285326328,0
+XTN.US,D,20191202,000000,62.4013,62.4013,61.733,61.7668,7704.3074249107,0
+XTN.US,D,20191203,000000,61.0827,61.0927,60.5417,60.6004,23028.447425014,0
+XTN.US,D,20191204,000000,60.7834,61.3611,60.7834,60.86,45794.419424116,0
+XTN.US,D,20191205,000000,60.8699,60.9584,60.8023,60.9266,4948.818279335,0
+XTN.US,D,20191206,000000,61.9637,61.9637,61.6555,61.7529,6210.9127602465,0
+XTN.US,D,20191209,000000,61.9836,62.0373,61.8016,61.8016,2465.8610893984,0
+XTN.US,D,20191210,000000,61.728,61.728,61.3949,61.4109,3967.3009778453,0
+XTN.US,D,20191211,000000,61.5262,61.7231,61.4794,61.6753,3881.8204751541,0
+XTN.US,D,20191212,000000,61.7231,62.7662,61.7231,62.2391,4912.6147723129,0
+XTN.US,D,20191213,000000,62.2362,62.4788,61.7698,61.8871,7408.6454508964,0
+XTN.US,D,20191216,000000,62.0522,62.9919,62.0522,62.5226,14680.522097487,0
+XTN.US,D,20191217,000000,62.7791,62.9134,62.6906,62.8099,2534.2454915514,0
+XTN.US,D,20191218,000000,62.8358,62.8358,62.269,62.4082,13354.065826314,0
+XTN.US,D,20191219,000000,62.3246,62.5862,62.2521,62.4609,7407.6397979235,0
+XTN.US,D,20191220,000000,62.4689,63.0049,62.4689,62.9919,2555.364203981,0
+XTN.US,D,20191223,000000,63.1282,63.1282,62.7393,62.7393,5853.9059548891,0
+XTN.US,D,20191224,000000,62.7095,62.9531,62.7095,62.9044,2908.348397447,0
+XTN.US,D,20191226,000000,62.9621,63.0337,62.7583,63.0337,5533.1026565538,0
+XTN.US,D,20191227,000000,63.3221,63.3221,62.6598,62.7294,3710.8594697716,0
+XTN.US,D,20191230,000000,62.621,62.6458,62.269,62.273,10552.316643988,0
+XTN.US,D,20191231,000000,62.5962,62.6926,62.4679,62.4679,5331.9720619862,0
+XTN.US,D,20200102,000000,62.6697,63.1282,62.5932,63.1282,7023.4803622995,0
+XTN.US,D,20200103,000000,62.0502,62.6022,61.7768,62.6022,113133.94813832,0
+XTN.US,D,20200106,000000,62.1577,62.2928,61.6227,62.2928,18356.18371321,0
+XTN.US,D,20200107,000000,61.9717,62.632,61.9717,62.4779,7331.2101719879,0
+XTN.US,D,20200108,000000,62.1477,63.3379,62.1477,63.0029,13511.953343049,0
+XTN.US,D,20200109,000000,63.1371,63.4314,63.1371,63.332,10281.795994294,0
+XTN.US,D,20200110,000000,63.3121,63.332,63.1282,63.2057,1737.7683370638,0
+XTN.US,D,20200113,000000,63.1182,63.7884,63.1182,63.7596,5381.2490576553,0
+XTN.US,D,20200114,000000,63.8659,64.8872,63.8659,64.5163,10116.868906749,0
+XTN.US,D,20200115,000000,64.6426,65.1,64.4586,64.6615,10311.965583479,0
+XTN.US,D,20200116,000000,65.5177,65.7702,65.5057,65.625,20078.86725568,0
+XTN.US,D,20200117,000000,65.4003,65.4291,65.0503,65.3247,7585.6403741158,0
+XTN.US,D,20200121,000000,64.8971,65.0582,64.2726,64.2726,8049.2463945941,0
+XTN.US,D,20200122,000000,64.6426,64.6426,63.9932,64.0509,11517.743497912,0
+XTN.US,D,20200123,000000,63.8083,64.6625,63.1053,64.6625,5975.5899646025,0
+XTN.US,D,20200124,000000,64.2816,64.2816,63.2405,63.8451,5118.7736317446,0
+XTN.US,D,20200127,000000,62.4201,62.626,61.6723,62.4311,9329.4426290167,0
+XTN.US,D,20200128,000000,62.5752,63.1102,62.5752,62.9223,8151.8229978235,0
+XTN.US,D,20200129,000000,62.8556,63.3946,62.6797,62.6797,9142.3911760688,0
+XTN.US,D,20200130,000000,61.9916,62.6995,61.7608,62.6995,11565.009187635,0
+XTN.US,D,20200131,000000,62.08,62.3526,60.9316,61.1752,22196.772416476,0
+XTN.US,D,20200203,000000,61.2637,61.9567,61.2637,61.5968,9044.8428377035,0
+XTN.US,D,20200204,000000,62.2928,62.9879,62.2928,62.8706,7279.9218703731,0
+XTN.US,D,20200205,000000,63.332,63.9932,63.332,63.8103,6253.1501851057,0
+XTN.US,D,20200206,000000,64.032,64.032,63.4484,63.4484,14791.143924499,0
+XTN.US,D,20200207,000000,63.4484,63.9236,63.3071,63.7268,23966.721648671,0
+XTN.US,D,20200210,000000,63.5448,63.7695,63.4284,63.7695,6392.9359483302,0
+XTN.US,D,20200211,000000,63.9534,64.576,63.9534,64.2031,5724.176721393,0
+XTN.US,D,20200212,000000,64.6336,64.9429,64.6207,64.8464,5141.9036501199,0
+XTN.US,D,20200213,000000,64.4288,64.7589,64.39,64.7003,8397.202323196,0
+XTN.US,D,20200214,000000,64.7291,64.7291,63.8561,63.9246,4247.878157267,0
+XTN.US,D,20200218,000000,63.8561,64.1096,63.6512,63.9634,4736.6255020662,0
+XTN.US,D,20200219,000000,64.2638,64.4089,64.034,64.3781,3333.7396049574,0
+XTN.US,D,20200220,000000,64.5938,65.4967,64.5938,65.2651,6720.7788174753,0
+XTN.US,D,20200221,000000,65.0503,65.0503,64.0997,64.5889,16371.024744827,0
+XTN.US,D,20200224,000000,62.3326,62.3326,61.1752,61.8205,23273.826750387,0
+XTN.US,D,20200225,000000,61.8156,61.9131,58.5013,58.5679,28914.534275033,0
+XTN.US,D,20200226,000000,58.8354,58.8354,56.5712,56.5712,21028.203662039,0
+XTN.US,D,20200227,000000,55.0101,56.5136,53.5135,54.0863,93036.97912912,0
+XTN.US,D,20200228,000000,52.9855,53.9142,52.1522,53.7064,64459.338599987,0
+XTN.US,D,20200302,000000,54.0962,54.0962,52.003,53.9311,46754.818013177,0
+XTN.US,D,20200303,000000,54.6679,55.378,52.0945,52.4177,63433.572567692,0
+XTN.US,D,20200304,000000,53.4558,54.0713,52.2407,54.0713,48857.638379381,0
+XTN.US,D,20200305,000000,52.4455,52.4455,50.4329,50.5473,72077.159869233,0
+XTN.US,D,20200306,000000,48.7932,51.2115,48.6083,50.2797,104751.8306097,0
+XTN.US,D,20200309,000000,48.5595,48.8907,45.7633,45.9751,102695.27028026,0
+XTN.US,D,20200310,000000,48.2403,48.3865,45.7324,48.3865,84051.469816814,0
+XTN.US,D,20200311,000000,47.2688,47.2688,45.1508,45.6559,86298.098558134,0
+XTN.US,D,20200312,000000,42.6151,43.1083,40.5777,40.684,112593.9124919,0
+XTN.US,D,20200313,000000,43.8213,43.8213,40.1798,43.2684,65561.534258218,0
+XTN.US,D,20200316,000000,43.1213,43.1213,38.732,38.9747,86980.93692669,0
+XTN.US,D,20200317,000000,39.9342,41.9946,38.025,40.9346,44323.149124855,0
+XTN.US,D,20200318,000000,39.0224,39.1975,34.9256,37.148,67667.371583339,0
+XTN.US,D,20200319,000000,37.3141,40.3429,36.0014,38.0887,63269.65113312,0
+XTN.US,D,20200320,000000,38.8593,40.3777,37.0476,37.1282,54896.584481272,0
+XTN.US,D,20200323,000000,36.9402,37.7993,36.0254,37.4294,38474.271434831,0
+XTN.US,D,20200324,000000,40.9694,42.3844,40.0516,41.9369,61685.747700901,0
+XTN.US,D,20200325,000000,43.8779,45.5565,41.4517,43.3699,61140.683789622,0
+XTN.US,D,20200326,000000,44.394,45.6131,43.5518,44.7749,80524.644841071,0
+XTN.US,D,20200327,000000,42.8607,43.4962,42.101,42.4709,27453.3205055,0
+XTN.US,D,20200330,000000,42.3844,43.164,41.223,42.5594,28467.01870212,0
+XTN.US,D,20200331,000000,42.8607,43.3321,42.1507,42.5505,31188.31564662,0
+XTN.US,D,20200401,000000,40.5707,41.3493,39.6817,39.8577,25127.245179326,0
+XTN.US,D,20200402,000000,39.7215,40.3797,38.8842,39.633,25464.138925227,0
+XTN.US,D,20200403,000000,39.2133,39.8776,37.9544,38.4715,21221.289032824,0
+XTN.US,D,20200406,000000,40.4931,41.6475,40.1739,41.4775,38384.768320248,0
+XTN.US,D,20200407,000000,44.0132,44.4815,42.4331,42.6658,288312.66208882,0
+XTN.US,D,20200408,000000,43.6821,44.397,42.8587,44.1216,47052.491293137,0
+XTN.US,D,20200409,000000,45.2711,46.3749,44.5988,45.3705,54249.949619737,0
+XTN.US,D,20200413,000000,45.7216,45.7216,43.4285,43.8292,40900.912058288,0
+XTN.US,D,20200414,000000,44.579,45.3407,44.224,44.5392,54080.9999203,0
+XTN.US,D,20200415,000000,43.6423,43.8979,42.9691,43.5935,33355.497803086,0
+XTN.US,D,20200416,000000,43.8392,43.8392,42.3744,43.1839,26306.876116465,0
+XTN.US,D,20200417,000000,44.755,45.0792,44.1901,44.6178,40187.904100545,0
+XTN.US,D,20200420,000000,43.4186,44.2011,42.9304,43.2823,34635.694037508,0
+XTN.US,D,20200421,000000,42.2293,42.8041,42.1995,42.6778,20308.156133488,0
+XTN.US,D,20200422,000000,43.8292,43.8292,42.5982,42.6877,15874.232176245,0
+XTN.US,D,20200423,000000,43.3221,43.9337,43.2038,43.3022,17750.780623561,0
+XTN.US,D,20200424,000000,43.7506,44.3414,43.2128,44.1524,279061.66039169,0
+XTN.US,D,20200427,000000,44.3841,46.1501,44.3841,45.7116,116221.30276492,0
+XTN.US,D,20200428,000000,46.8332,47.1296,45.9642,46.6583,66017.095054913,0
+XTN.US,D,20200429,000000,47.8087,48.9125,47.8087,48.5217,46283.166768916,0
+XTN.US,D,20200430,000000,47.936,47.936,46.872,46.872,49445.945368491,0
+XTN.US,D,20200501,000000,45.8597,45.8597,44.941,45.3009,37785.399148437,0
+XTN.US,D,20200504,000000,44.0728,44.6028,43.6135,44.5492,25522.466797652,0
+XTN.US,D,20200505,000000,45.5077,45.8001,44.7749,44.8812,38083.072428396,0
+XTN.US,D,20200506,000000,45.107,45.3307,44.2966,44.3164,16280.515977272,0
+XTN.US,D,20200507,000000,45.2711,45.7802,45.0195,45.2035,21756.296414374,0
+XTN.US,D,20200508,000000,46.0815,47.1028,46.0815,47.0282,19154.672173642,0
+XTN.US,D,20200511,000000,46.6681,46.9805,46.003,46.5708,26526.108464543,0
+XTN.US,D,20200512,000000,46.9307,46.9307,45.0911,45.0981,32937.146166385,0
+XTN.US,D,20200513,000000,45.0493,45.0493,43.2226,43.8581,41100.03134691,0
+XTN.US,D,20200514,000000,42.9502,43.9933,41.9071,43.9933,27251.18425796,0
+XTN.US,D,20200515,000000,43.8104,44.1803,43.3699,43.7208,9147.419440933,0
+XTN.US,D,20200518,000000,45.3705,47.1674,45.3705,47.0381,57835.102467904,0
+XTN.US,D,20200519,000000,47.048,47.5651,46.4225,46.4325,38951.956596929,0
+XTN.US,D,20200520,000000,46.9705,48.2423,46.9705,47.596,39156.104150414,0
+XTN.US,D,20200521,000000,47.7799,48.0464,47.2976,47.7014,26241.508673231,0
+XTN.US,D,20200522,000000,47.7302,48.0563,47.2737,47.9847,13849.852741922,0
+XTN.US,D,20200526,000000,49.6623,50.3952,49.2625,49.9983,99963.916806027,0
+XTN.US,D,20200527,000000,51.5943,51.83,50.405,51.7316,72777.094338329,0
+XTN.US,D,20200528,000000,52.2775,52.2775,50.5543,50.7959,50005.088421389,0
+XTN.US,D,20200529,000000,50.3663,51.0981,50.2489,50.9311,22353.65428024,0
+XTN.US,D,20200601,000000,50.7262,51.5754,50.7262,51.2234,477915.45662876,0
+XTN.US,D,20200602,000000,51.821,52.1701,51.4919,51.8499,16122.628460536,0
+XTN.US,D,20200603,000000,52.7567,53.8775,52.7567,53.5075,44525.285372395,0
+XTN.US,D,20200604,000000,53.7214,55.1672,53.6646,54.9315,113525.14714475,0
+XTN.US,D,20200605,000000,58.2298,58.2298,56.1307,56.4151,105624.73739013,0
+XTN.US,D,20200608,000000,57.9176,58.0349,56.965,57.6531,45855.76425546,0
+XTN.US,D,20200609,000000,56.5603,56.5603,55.1284,56.0531,40163.768429198,0
+XTN.US,D,20200610,000000,55.5271,55.5619,53.7014,54.5308,44470.980111862,0
+XTN.US,D,20200611,000000,51.2434,52.0448,49.7607,49.9457,92166.083654643,0
+XTN.US,D,20200612,000000,52.1701,52.5629,50.3464,51.5466,31346.203163356,0
+XTN.US,D,20200615,000000,49.7209,52.4635,49.537,52.2387,52467.932551869,0
+XTN.US,D,20200616,000000,54.298,54.298,52.5897,53.0093,72222.979550295,0
+XTN.US,D,20200617,000000,52.8552,53.3991,52.8552,52.9507,10025.35448622,0
+XTN.US,D,20200618,000000,52.2974,53.2301,52.1801,53.0273,11055.143130407,0
+XTN.US,D,20200619,000000,54.0246,54.0246,51.5218,52.0448,31738.407822762,0
+XTN.US,D,20200622,000000,51.6849,51.7236,51.0305,51.5675,30300.324071604,0
+XTN.US,D,20200623,000000,51.9991,52.2377,51.5148,52.1631,10931.447814747,0
+XTN.US,D,20200624,000000,51.2732,51.489,49.7985,49.9546,16755.184180451,0
+XTN.US,D,20200625,000000,49.5638,50.3663,48.8697,50.3375,21112.678511758,0
+XTN.US,D,20200626,000000,50.3185,50.3185,48.9215,49.3192,297374.60102707,0
+XTN.US,D,20200629,000000,49.7796,51.0991,49.2317,51.0991,12701.397046942,0
+XTN.US,D,20200630,000000,51.0305,51.8618,50.8685,51.6659,18211.369685121,0
+XTN.US,D,20200701,000000,52.4963,53.1516,51.0882,51.0991,10223.468121869,0
+XTN.US,D,20200702,000000,52.0955,52.5658,51.5188,51.5396,256321.83536988,0
+XTN.US,D,20200706,000000,52.5658,52.906,52.2417,52.6921,16880.890802056,0
+XTN.US,D,20200707,000000,52.0578,52.6136,51.9991,52.0607,11504.670009265,0
+XTN.US,D,20200708,000000,51.9603,52.4863,51.6849,52.4087,11485.562602781,0
+XTN.US,D,20200709,000000,52.2516,52.2904,50.7969,51.0803,62804.033806696,0
+XTN.US,D,20200710,000000,51.1091,52.6036,51.1091,52.5459,11702.783644914,0
+XTN.US,D,20200713,000000,52.8393,53.0491,51.7932,51.7932,15793.779938418,0
+XTN.US,D,20200714,000000,51.3607,52.5559,51.3607,52.5459,14824.330472602,0
+XTN.US,D,20200715,000000,54.2076,54.8618,53.425,54.7903,31638.848178451,0
+XTN.US,D,20200716,000000,54.1877,54.9792,53.8695,54.4313,190665.76973222,0
+XTN.US,D,20200717,000000,54.5278,55.1074,54.5278,54.9185,12800.956691253,0
+XTN.US,D,20200720,000000,54.6461,54.6958,53.7522,54.0018,15734.446413021,0
+XTN.US,D,20200721,000000,54.3448,54.7157,54.1976,54.295,6569.9308715496,0
+XTN.US,D,20200722,000000,54.305,54.5774,53.8545,53.8735,30214.843568913,0
+XTN.US,D,20200723,000000,53.6974,54.5576,53.425,53.963,174352.06720684,0
+XTN.US,D,20200724,000000,53.6029,53.8933,53.3653,53.4389,14418.046671576,0
+XTN.US,D,20200727,000000,53.3952,54.0057,53.249,53.7114,11388.014264416,0
+XTN.US,D,20200728,000000,53.6607,53.6974,53.1376,53.1376,11158.725386608,0
+XTN.US,D,20200729,000000,53.4448,53.9113,53.2301,53.6407,13485.806365755,0
+XTN.US,D,20200730,000000,53.2301,53.4748,52.7319,53.3564,7025.4916682452,0
+XTN.US,D,20200731,000000,53.2202,53.4648,52.0279,53.2689,17808.102843013,0
+XTN.US,D,20200803,000000,53.3564,53.5881,52.9686,53.3852,12557.588671826,0
+XTN.US,D,20200804,000000,53.2689,54.2294,53.2689,54.1479,14836.398308277,0
+XTN.US,D,20200805,000000,54.5178,55.018,54.2852,54.9394,9834.2804213813,0
+XTN.US,D,20200806,000000,54.8907,55.7359,54.8907,55.3014,13107.680847969,0
+XTN.US,D,20200807,000000,54.8818,56.1128,54.8818,56.1029,33711.49895547,0
+XTN.US,D,20200810,000000,56.3873,57.9395,56.3873,57.8033,193536.90896967,0
+XTN.US,D,20200811,000000,59.1029,59.1327,57.9594,58.1025,67580.885427676,0
+XTN.US,D,20200812,000000,59.0164,59.272,58.2825,58.2885,71101.676485581,0
+XTN.US,D,20200813,000000,58.0677,58.2925,57.5686,57.6849,22779.04548775,0
+XTN.US,D,20200814,000000,57.3358,58.0041,57.0902,57.7535,15274.863004434,0
+XTN.US,D,20200817,000000,57.8221,57.8221,57.1499,57.2027,21993.630515964,0
+XTN.US,D,20200818,000000,57.316,57.316,56.6507,56.8845,25517.438532788,0
+XTN.US,D,20200819,000000,57.5626,57.9922,57.0902,57.1659,15846.073893005,0
+XTN.US,D,20200820,000000,56.797,57.4035,56.5414,57.3558,18629.721321821,0
+XTN.US,D,20200821,000000,56.9819,57.5874,56.9819,57.3836,12755.702307475,0
+XTN.US,D,20200824,000000,57.9305,58.6932,57.6472,58.6872,50751.282927234,0
+XTN.US,D,20200825,000000,58.8801,59.1327,58.186,58.5271,131210.56032508,0
+XTN.US,D,20200826,000000,58.5749,58.5749,58.2537,58.4704,33473.159200908,0
+XTN.US,D,20200827,000000,59.084,59.622,59.0064,59.254,19706.77565573,0
+XTN.US,D,20200828,000000,59.6807,60.0774,59.4201,60.0615,24472.565094009,0
+XTN.US,D,20200831,000000,60.0804,60.0804,59.0164,59.1427,47111.824818534,0
+XTN.US,D,20200901,000000,59.3853,59.7691,58.4576,59.6409,22410.976499691,0
+XTN.US,D,20200902,000000,59.8556,60.3588,59.3276,60.2862,711934.92602001,0
+XTN.US,D,20200903,000000,60.0804,60.676,58.5162,58.9866,159079.21550835,0
+XTN.US,D,20200904,000000,59.7293,59.8378,57.676,59.255,97874.16992847,0
+XTN.US,D,20200908,000000,58.5947,59.798,58.2457,58.9866,151875.72326392,0
+XTN.US,D,20200909,000000,59.269,59.7453,59.0751,59.5176,111171.91918831,0
+XTN.US,D,20200910,000000,59.788,60.0267,58.9398,59.2212,32455.438392396,0
+XTN.US,D,20200911,000000,59.5922,59.622,58.6832,59.2302,23928.506835704,0
+XTN.US,D,20200914,000000,60.0117,60.0117,59.1417,59.6359,47482.910765511,0
+XTN.US,D,20200915,000000,59.9929,60.2763,59.6995,60.0595,53924.118056538,0
+XTN.US,D,20200916,000000,60.6004,61.214,60.2563,60.4433,57811.972449529,0
+XTN.US,D,20200917,000000,59.4351,60.7476,59.1357,60.326,32383.031378351,0
+XTN.US,D,20200918,000000,60.4334,60.4334,58.8703,59.1825,29290.648486875,0
+XTN.US,D,20200921,000000,57.858,58.0071,56.077,56.9381,37320.787474985,0
+XTN.US,D,20200922,000000,57.3796,57.3796,56.4986,57.0952,37912.111423014,0
+XTN.US,D,20200923,000000,57.2523,58.2,56.263,56.263,19705.770002758,0
+XTN.US,D,20200924,000000,55.9408,56.8695,55.0687,56.0372,253184.19809463,0
+XTN.US,D,20200925,000000,55.8533,56.8317,55.8533,56.6945,18759.450555317,0
+XTN.US,D,20200928,000000,57.5079,58.377,57.4881,58.0051,43209.891283923,0
+XTN.US,D,20200929,000000,57.9852,57.9852,56.9669,57.0824,156915.05031081,0
+XTN.US,D,20200930,000000,57.5835,58.1532,56.7045,56.9013,26446.66187969,0
+XTN.US,D,20201001,000000,57.2027,57.4562,56.8745,57.1738,25684.376926278,0
+XTN.US,D,20201002,000000,55.7837,58.2696,55.7837,58.0986,28796.872877212,0
+XTN.US,D,20201005,000000,58.5043,58.9547,58.3373,58.7887,14730.804746129,0
+XTN.US,D,20201006,000000,59.0432,59.62,58.0051,58.0767,48569.015976176,0
+XTN.US,D,20201007,000000,58.8771,59.6498,58.8771,59.4649,17270.078502545,0
+XTN.US,D,20201008,000000,60.0605,60.3728,59.6885,60.2205,41204.619256085,0
+XTN.US,D,20201009,000000,60.4423,60.7943,60.0575,60.5109,22949.00084016,0
+XTN.US,D,20201012,000000,60.9116,60.9116,60.3588,60.3588,147426.71451209,0
+XTN.US,D,20201013,000000,59.9034,60.1728,59.6438,59.7373,44932.574826395,0
+XTN.US,D,20201014,000000,59.6587,60.6959,59.6587,60.2455,34847.886814776,0
+XTN.US,D,20201015,000000,59.4817,60.496,59.3058,60.4911,21917.200890028,0
+XTN.US,D,20201016,000000,60.0933,60.2255,59.8208,59.8258,11370.918163877,0
+XTN.US,D,20201019,000000,60.0505,60.5249,59.1715,59.2431,13513.964648995,0
+XTN.US,D,20201020,000000,59.8755,60.8133,59.8447,60.3458,23898.337246519,0
+XTN.US,D,20201021,000000,60.2753,60.3121,59.7175,59.7214,11694.738421131,0
+XTN.US,D,20201022,000000,60.0307,61.2935,59.9233,61.2736,23973.761219482,0
+XTN.US,D,20201023,000000,61.3999,61.7171,61.0668,61.6555,14400.950571038,0
+XTN.US,D,20201026,000000,60.8241,60.8241,59.258,59.7283,19583.080340072,0
+XTN.US,D,20201027,000000,59.8934,59.8934,58.5142,58.5441,12889.454152862,0
+XTN.US,D,20201028,000000,57.145,57.145,56.2102,56.2132,45852.747296541,0
+XTN.US,D,20201029,000000,56.1267,57.9733,56.1267,57.7008,20742.598217753,0
+XTN.US,D,20201030,000000,57.2722,57.7307,56.7542,57.311,12422.831173466,0
+XTN.US,D,20201102,000000,57.848,57.9166,57.2424,57.6809,12188.514030795,0
+XTN.US,D,20201103,000000,58.4645,59.4619,58.4645,59.1904,41914.610254909,0
+XTN.US,D,20201104,000000,59.3634,60.2872,58.9289,58.9329,13576.315133311,0
+XTN.US,D,20201105,000000,59.5712,61.1752,59.5712,60.9017,29374.117683621,0
+XTN.US,D,20201106,000000,60.5994,60.6372,60.1679,60.2951,16989.501323123,0
+XTN.US,D,20201109,000000,65.629,67.3046,63.8272,64.6873,64981.27249289,0
+XTN.US,D,20201110,000000,64.3353,65.1865,64.0927,64.9857,30337.533231599,0
+XTN.US,D,20201111,000000,65.6578,65.6578,63.5547,64.043,69912.994671687,0
+XTN.US,D,20201112,000000,63.5925,64.1115,62.4291,62.7901,20164.347758371,0
+XTN.US,D,20201113,000000,63.4553,64.9817,63.4553,64.9141,21217.266420933,0
+XTN.US,D,20201116,000000,67.3901,67.3901,65.9124,66.87,38844.351728834,0
+XTN.US,D,20201117,000000,66.4792,67.1474,65.6628,67.038,30768.958356946,0
+XTN.US,D,20201118,000000,67.4487,68.465,66.9177,66.9297,79518.991868233,0
+XTN.US,D,20201119,000000,66.6751,67.038,66.1371,67.038,38469.243169966,0
+XTN.US,D,20201120,000000,66.7726,66.7726,65.9074,66.0387,111531.94295258,0
+XTN.US,D,20201123,000000,66.7626,67.399,66.5379,67.2826,26644.775515339,0
+XTN.US,D,20201124,000000,68.4938,69.8561,68.2114,69.7308,67043.86674018,0
+XTN.US,D,20201125,000000,69.6593,69.6593,68.3466,69.4146,53465.540300924,0
+XTN.US,D,20201127,000000,69.8262,69.8262,69.0685,69.1253,17013.636994471,0
+XTN.US,D,20201130,000000,69.3162,69.3162,67.6903,68.1318,14003.717646767,0
+XTN.US,D,20201201,000000,69.2864,69.5408,68.7991,68.7991,59586.949946587,0
+XTN.US,D,20201202,000000,68.3188,69.4047,67.8584,69.2664,36794.830970191,0
+XTN.US,D,20201203,000000,69.7288,71.0375,69.5856,70.3444,26082.615503522,0
+XTN.US,D,20201204,000000,70.9122,71.3815,70.6764,71.3715,45780.340282497,0
+XTN.US,D,20201207,000000,71.2831,71.6111,70.7987,70.9897,19566.989892505,0
+XTN.US,D,20201208,000000,70.5114,71.3805,70.4527,71.1956,20190.494735665,0
+XTN.US,D,20201209,000000,71.6738,72.1661,70.4527,71.1906,398503.06397564,0
+XTN.US,D,20201210,000000,70.393,71.5416,70.1883,71.5088,70458.058582964,0
+XTN.US,D,20201211,000000,71.1558,71.2582,70.2439,70.7351,36848.130577751,0
+XTN.US,D,20201214,000000,71.5465,71.9205,69.3261,69.346,455009.69886642,0
+XTN.US,D,20201215,000000,70.0798,70.2857,68.984,70.2271,35777.110161679,0
+XTN.US,D,20201216,000000,70.3832,70.3832,69.6593,70.04,34409.422118619,0
+XTN.US,D,20201217,000000,70.7063,70.7063,69.8929,70.6088,77846.590974405,0
+XTN.US,D,20201218,000000,70.8435,70.8435,69.9973,70.3851,40980.358643142,0
+XTN.US,D,20201221,000000,69.3719,70.0858,68.6798,69.7547,39028.386222864,0
+XTN.US,D,20201222,000000,70.0291,70.0291,69.4117,69.4603,70122.170490037,0
+XTN.US,D,20201223,000000,69.8829,70.4727,69.8829,70.0888,46303.279828373,0
+XTN.US,D,20201224,000000,70.5313,70.5313,69.7796,70.053,9530.5732235842,0
+XTN.US,D,20201228,000000,70.8147,71.0016,70.1574,70.2071,22821.28291261,0
+XTN.US,D,20201229,000000,70.6974,70.6974,69.513,69.7079,23263.770220658,0
+XTN.US,D,20201230,000000,69.8869,70.399,69.8869,70.1475,16292.583812946,0
+XTN.US,D,20201231,000000,70.393,70.393,69.6473,70.0291,26353.136153216,0
+XTN.US,D,20210104,000000,70.2071,70.2071,67.9002,68.2641,45924.148657613,0
+XTN.US,D,20210105,000000,67.9787,69.9804,67.9787,69.3817,25955.903228945,0
+XTN.US,D,20210106,000000,69.7746,71.8857,69.7746,71.4322,642207.9771483,0
+XTN.US,D,20210107,000000,71.9831,72.5598,71.7276,72.1113,228566.81897253,0
+XTN.US,D,20210108,000000,72.3749,72.6682,71.5893,71.988,108700.02418107,0
+XTN.US,D,20210111,000000,71.1001,72.1501,71.0106,71.7374,515784.32497393,0
+XTN.US,D,20210112,000000,71.9433,73.3155,71.9333,73.0739,207265.07770188,0
+XTN.US,D,20210113,000000,72.8263,72.9059,71.8857,72.5131,66778.374355352,0
+XTN.US,D,20210114,000000,73.2777,74.4591,73.2777,73.944,69861.706370072,0
+XTN.US,D,20210115,000000,73.3265,73.3265,72.013,72.4535,60063.629455713,0
+XTN.US,D,20210119,000000,73.2281,73.6467,72.7477,72.7865,552647.54034628,0
+XTN.US,D,20210120,000000,72.6692,74.2105,72.6692,74.1419,52344.23723621,0
+XTN.US,D,20210121,000000,73.8565,73.8565,72.8164,73.1306,32695.789452903,0
+XTN.US,D,20210122,000000,72.6106,72.9059,72.0418,72.8362,51943.98735302,0
+XTN.US,D,20210125,000000,72.4833,72.6006,71.0901,72.5031,100564.29163081,0
+XTN.US,D,20210126,000000,72.9347,73.0511,71.7712,71.7962,38593.944138597,0
+XTN.US,D,20210127,000000,70.8047,71.0185,69.3032,69.5688,60573.495512942,0
+XTN.US,D,20210128,000000,71.0603,71.5595,70.2559,70.2559,54719.589558052,0
+XTN.US,D,20210129,000000,70.1773,70.1773,68.0185,68.5405,76455.77291297,0
+XTN.US,D,20210201,000000,69.1163,69.7447,68.2929,69.6373,39179.23416879,0
+XTN.US,D,20210202,000000,70.4428,71.0663,70.3881,70.7948,25540.568551162,0
+XTN.US,D,20210203,000000,71.1478,71.5247,70.8495,71.3845,29581.282196025,0
+XTN.US,D,20210204,000000,71.7574,73.3563,71.7574,73.3066,36308.094931338,0
+XTN.US,D,20210205,000000,73.8267,73.9062,73.3563,73.5621,128033.70258388,0
+XTN.US,D,20210208,000000,74.1419,75.0646,74.123,75.0646,29691.904023037,0
+XTN.US,D,20210209,000000,75.0249,75.8095,74.5148,75.5828,29743.192324652,0
+XTN.US,D,20210210,000000,76.4568,76.4568,75.3192,76.0829,92527.113071891,0
+XTN.US,D,20210211,000000,76.0153,76.0153,74.4551,75.2605,42171.051762982,0
+XTN.US,D,20210212,000000,74.9265,76.3583,74.9265,76.2897,20686.281651274,0
+XTN.US,D,20210216,000000,77.0156,77.0952,76.4468,76.7522,30317.420172142,0
+XTN.US,D,20210217,000000,76.6437,76.8794,75.6056,76.8585,30569.839068325,0
+XTN.US,D,20210218,000000,76.2201,77.1241,75.711,76.9391,22820.277259636,0
+XTN.US,D,20210219,000000,77.4193,79.1924,77.1439,79.0382,37576.223330086,0
+XTN.US,D,20210222,000000,79.2818,81.0379,79.1605,79.96,130562.91981057,0
+XTN.US,D,20210223,000000,80.0097,80.8122,78.2625,80.49,87024.180004523,0
+XTN.US,D,20210224,000000,81.0101,82.3435,80.7655,81.8045,75435.035145539,0
+XTN.US,D,20210225,000000,81.8831,81.8831,79.263,79.8725,96579.894552427,0
+XTN.US,D,20210226,000000,80.0286,80.7356,78.7339,79.773,95608.433780666,0
+XTN.US,D,20210301,000000,81.6186,82.0402,81.0479,81.3531,106820.45877483,0
+XTN.US,D,20210302,000000,81.2935,81.9418,81.0479,81.4804,91493.301815814,0
+XTN.US,D,20210303,000000,81.8731,83.5417,81.5749,82.4817,311917.34866728,0
+XTN.US,D,20210304,000000,82.609,82.7263,79.1177,80.6084,100642.73256269,0
+XTN.US,D,20210305,000000,81.4804,82.1973,78.3322,82.079,101552.84850311,0
+XTN.US,D,20210308,000000,82.8546,84.8663,82.8059,83.7963,255243.77538299,0
+XTN.US,D,20210309,000000,84.7877,84.7877,83.2961,83.9146,179074.61356729,0
+XTN.US,D,20210310,000000,84.1802,84.7131,83.7347,84.219,159029.93851269,0
+XTN.US,D,20210311,000000,85.0721,85.3456,84.219,85.0721,82018.039505735,0
+XTN.US,D,20210312,000000,85.3654,86.7794,85.3376,86.6343,96965.059641025,0
+XTN.US,D,20210315,000000,87.7013,87.9469,86.7596,87.9469,137726.18593608,0
+XTN.US,D,20210316,000000,88.1149,88.1149,85.7781,85.9839,150608.60051814,0
+XTN.US,D,20210317,000000,85.7493,87.0817,85.2203,86.9852,54938.821906131,0
+XTN.US,D,20210318,000000,86.9356,88.3864,86.2196,86.4562,94304.101874896,0
+XTN.US,D,20210319,000000,86.5537,86.8599,85.092,86.2981,115327.27727207,0
+XTN.US,D,20210322,000000,86.9216,86.9216,84.8911,84.9438,166778.49466841,0
+XTN.US,D,20210323,000000,84.3601,84.9637,82.1555,82.4429,99901.566321711,0
+XTN.US,D,20210324,000000,83.2037,84.4357,82.3157,82.3535,66686.859934823,0
+XTN.US,D,20210325,000000,81.7896,84.4098,81.1264,84.1632,109034.90662103,0
+XTN.US,D,20210326,000000,85.0432,86.3081,84.6067,86.3081,196513.64176926,0
+XTN.US,D,20210329,000000,86.3181,86.8232,85.1119,85.4381,89736.426072266,0
+XTN.US,D,20210330,000000,85.7453,87.5054,85.6687,87.2588,287038.49977224,0
+XTN.US,D,20210331,000000,87.5948,87.5948,85.969,86.5358,155966.71955742,0
+XTN.US,D,20210401,000000,86.8729,87.4199,86.507,87.3771,94651.052150525,0
+XTN.US,D,20210405,000000,88.4639,89.1868,88.444,88.5922,127837.60025418,0
+XTN.US,D,20210406,000000,88.7513,89.3439,88.3953,88.4838,134641.84826839,0
+XTN.US,D,20210407,000000,88.8408,88.8408,87.4954,87.6823,174548.16953654,0
+XTN.US,D,20210408,000000,87.8006,87.8414,86.4572,87.8106,121458.74344747,0
+XTN.US,D,20210409,000000,88.0095,88.3356,87.6435,88.2959,191590.97046723,0
+XTN.US,D,20210412,000000,88.3257,88.4202,87.6445,88.2959,103243.35115045,0
+XTN.US,D,20210413,000000,87.7908,88.109,86.5687,88.0592,56917.946956677,0
+XTN.US,D,20210414,000000,87.9995,88.9989,87.9797,88.1388,62559.660134297,0
+XTN.US,D,20210415,000000,88.8905,88.8905,87.6704,88.5524,99503.327744468,0
+XTN.US,D,20210416,000000,88.9004,89.2156,88.2083,88.4937,92572.367455669,0
+XTN.US,D,20210419,000000,88.3556,88.3556,87.0201,87.5452,119808.46691903,0
+XTN.US,D,20210420,000000,87.4666,87.5898,85.3883,86.2584,155713.29500826,0
+XTN.US,D,20210421,000000,86.0615,87.0997,85.7254,86.8629,1115522.5714263,0
+XTN.US,D,20210422,000000,87.219,87.7321,86.2385,86.2883,151153.66442942,0
+XTN.US,D,20210423,000000,86.7038,88.089,86.7038,87.8404,52267.807610274,0
+XTN.US,D,20210426,000000,88.1676,88.8905,87.3184,87.4467,101508.5997723,0
+XTN.US,D,20210427,000000,88.0393,88.5235,87.741,88.089,70897.528932095,0
+XTN.US,D,20210428,000000,87.9399,88.0692,87.4069,87.7609,103648.62929851,0
+XTN.US,D,20210429,000000,88.5335,88.5673,87.6625,88.2671,303890.22663808,0
+XTN.US,D,20210430,000000,87.7023,88.4739,87.5202,87.92,77797.313978735,0
+XTN.US,D,20210503,000000,88.6916,89.4642,88.4241,89.1769,71048.376878021,0
+XTN.US,D,20210504,000000,88.801,88.8109,87.5849,88.7513,72405.002738379,0
+XTN.US,D,20210505,000000,89.3339,89.8789,89.1918,89.3241,406632.76260806,0
+XTN.US,D,20210506,000000,89.2654,89.2664,88.0393,89.0785,81368.387685282,0
+XTN.US,D,20210507,000000,89.1769,90.5223,88.7911,90.5223,87424.429887712,0
+XTN.US,D,20210510,000000,90.9558,91.5485,90.0062,90.0062,103572.19967257,0
+XTN.US,D,20210511,000000,88.4052,89.1262,87.1095,88.7413,133057.94483617,0
+XTN.US,D,20210512,000000,87.9299,88.6618,85.9521,85.9919,124870.92398431,0
+XTN.US,D,20210513,000000,86.3777,88.628,86.3777,88.277,115487.17609475,0
+XTN.US,D,20210514,000000,89.1371,90.4507,88.8139,90.3134,70553.595615384,0
+XTN.US,D,20210517,000000,90.0858,90.4755,89.3827,90.4129,55947.491837888,0
+XTN.US,D,20210518,000000,90.8375,91.2432,89.502,89.5816,63816.726350344,0
+XTN.US,D,20210519,000000,88.5235,89.0138,87.5452,88.8109,89003.305055068,0
+XTN.US,D,20210520,000000,89.0685,89.147,87.7221,88.099,48096.359078942,0
+XTN.US,D,20210521,000000,88.4052,89.147,88.2273,88.2273,61040.118492338,0
+XTN.US,D,20210524,000000,88.6518,89.1769,88.1975,88.9591,76722.270950772,0
+XTN.US,D,20210525,000000,89.4722,90.1743,88.0642,88.1188,62060.856259768,0
+XTN.US,D,20210526,000000,88.4937,89.2604,88.4152,89.2058,73345.288267983,0
+XTN.US,D,20210527,000000,89.7696,90.2796,89.6611,90.0559,58624.540051582,0
+XTN.US,D,20210528,000000,90.2438,90.2438,89.3927,89.8988,36755.61050425,0
+XTN.US,D,20210601,000000,90.7291,91.2432,90.3831,90.7778,89346.232718805,0
+XTN.US,D,20210602,000000,91.1935,91.1935,89.4324,89.5816,56014.870587068,0
+XTN.US,D,20210603,000000,88.8806,89.2356,88.2024,88.6916,55945.480531942,0
+XTN.US,D,20210604,000000,89.2356,89.2356,87.4268,88.0194,40652.515773997,0
+XTN.US,D,20210607,000000,88.4152,88.6817,87.8106,88.1576,194006.54890799,0
+XTN.US,D,20210608,000000,88.3356,88.9204,87.8106,88.7911,119836.62520227,0
+XTN.US,D,20210609,000000,88.9004,88.9004,87.7023,87.741,877545.85758694,0
+XTN.US,D,20210610,000000,88.1775,88.3854,86.4871,86.5358,426994.21834911,0
+XTN.US,D,20210611,000000,86.7436,87.7908,86.7436,87.7708,50613.508469956,0
+XTN.US,D,20210614,000000,87.9697,88.1875,86.7138,87.0102,41032.652597729,0
+XTN.US,D,20210615,000000,87.0897,87.4169,86.5457,87.2388,134657.93871596,0
+XTN.US,D,20210616,000000,87.1295,87.1543,86.3876,86.5657,38282.191717018,0
+XTN.US,D,20210617,000000,86.7337,86.8619,83.9654,84.7062,185765.22279558,0
+XTN.US,D,20210618,000000,83.8758,84.193,83.2533,83.4413,90783.310816991,0
+XTN.US,D,20210621,000000,83.9654,85.267,83.9654,85.1725,42958.478040714,0
+XTN.US,D,20210622,000000,85.2023,85.5384,84.6624,85.3396,89122.977758835,0
+XTN.US,D,20210623,000000,85.262,85.8358,85.1527,85.3694,94286.000121384,0
+XTN.US,D,20210624,000000,85.7363,85.8507,85.1228,85.7075,32700.817717768,0
+XTN.US,D,20210625,000000,85.7463,85.9939,85.4589,85.5186,26971.612731511,0
+XTN.US,D,20210628,000000,85.5882,85.5882,83.4851,84.1135,56623.290635635,0
+XTN.US,D,20210629,000000,84.4307,84.4307,83.8162,84.0349,36829.023171267,0
+XTN.US,D,20210630,000000,84.0151,84.4656,83.669,84.0549,135873.77316012,0
+XTN.US,D,20210701,000000,84.4606,85.2123,84.213,85.2123,86818.021145091,0
+XTN.US,D,20210702,000000,85.262,85.262,84.6912,84.8265,23267.792832549,0
+XTN.US,D,20210706,000000,84.7072,84.8156,82.9441,83.5795,63487.877828226,0
+XTN.US,D,20210707,000000,83.6094,83.8162,82.798,83.4214,81654.998782541,0
+XTN.US,D,20210708,000000,81.6992,82.6279,80.8976,81.6892,234102.93858801,0
+XTN.US,D,20210709,000000,82.6687,83.9256,82.6687,83.8162,40989.409519898,0
+XTN.US,D,20210712,000000,83.2822,83.8361,82.793,83.5795,71344.038852035,0
+XTN.US,D,20210713,000000,83.1142,83.2921,82.4221,82.4221,135463.4667472,0
+XTN.US,D,20210714,000000,82.8765,83.846,82.3226,82.4221,65670.144779284,0
+XTN.US,D,20210715,000000,82.1247,82.9461,81.7986,82.3028,67017.719762886,0
+XTN.US,D,20210716,000000,82.7383,82.7383,80.0465,80.1957,93430.1894415,0
+XTN.US,D,20210719,000000,78.4148,78.7508,77.1221,78.187,112901.64230158,0
+XTN.US,D,20210720,000000,78.6812,80.9374,78.6812,80.661,51908.78949897,0
+XTN.US,D,20210721,000000,81.2735,82.2828,81.2636,81.9517,37610.415531163,0
+XTN.US,D,20210722,000000,81.9866,81.9866,81.1354,81.4913,82557.069499177,0
+XTN.US,D,20210723,000000,81.7091,82.1545,81.195,82.0064,54228.830907308,0
+XTN.US,D,20210726,000000,81.8771,82.6517,81.8771,82.5802,49396.668372822,0
+XTN.US,D,20210727,000000,81.8971,82.1844,80.8589,81.3531,42422.465006192,0
+XTN.US,D,20210728,000000,81.4526,81.8533,80.314,81.4128,40826.493738297,0
+XTN.US,D,20210729,000000,82.1347,83.1838,82.0164,82.8864,36377.484986464,0
+XTN.US,D,20210730,000000,82.2928,82.8427,81.9169,82.085,29868.898946257,0
+XTN.US,D,20210802,000000,82.253,83.4214,81.6912,81.7488,53682.761343057,0
+XTN.US,D,20210803,000000,81.9964,83.0147,80.8678,83.0147,23030.458730959,0
+XTN.US,D,20210804,000000,82.2928,82.2928,81.1354,81.1453,294355.63080261,0
+XTN.US,D,20210805,000000,81.2735,82.7383,81.2735,82.6399,28969.845188539,0
+XTN.US,D,20210806,000000,83.2335,83.7376,82.7622,83.2465,10766.520727202,0
+XTN.US,D,20210809,000000,82.798,82.798,81.8314,82.27,24066.281292982,0
+XTN.US,D,20210810,000000,82.5205,84.0151,82.5205,83.6929,34320.92465701,0
+XTN.US,D,20210811,000000,83.7476,85.262,83.2971,85.2421,447993.25807494,0
+XTN.US,D,20210812,000000,85.2918,85.2918,84.4307,85.093,62866.384291012,0
+XTN.US,D,20210813,000000,85.1427,85.2023,84.8165,84.9766,16798.427258284,0
+XTN.US,D,20210816,000000,84.4307,85.1327,84.0837,84.9945,34514.010027795,0
+XTN.US,D,20210817,000000,84.2816,84.2816,82.8686,83.9654,223655.20985319,0
+XTN.US,D,20210818,000000,83.8361,84.3711,83.2037,83.2235,166086.60542309,0
+XTN.US,D,20210819,000000,82.4121,82.6488,81.0856,81.6405,49540.476747937,0
+XTN.US,D,20210820,000000,81.6405,82.5304,81.5182,82.5006,43344.648782284,0
+XTN.US,D,20210823,000000,83.0644,84.0747,83.0644,83.8858,29617.485703047,0
+XTN.US,D,20210824,000000,84.2716,85.0324,84.2716,84.6575,26136.920764055,0
+XTN.US,D,20210825,000000,84.747,85.6975,84.5142,85.3794,81509.17910148,0
+XTN.US,D,20210826,000000,85.3018,85.3724,84.2716,84.6077,16204.086351337,0
+XTN.US,D,20210827,000000,85.0044,86.4911,84.6674,86.0854,26776.51605478,0
+XTN.US,D,20210830,000000,86.1908,86.2077,85.3108,85.6608,18151.03050675,0
+XTN.US,D,20210831,000000,85.5384,85.9292,84.8613,85.0044,14422.069283467,0
+XTN.US,D,20210901,000000,85.1228,85.7761,84.4307,85.4589,54735.680005618,0
+XTN.US,D,20210902,000000,85.9243,86.8003,85.6478,86.4592,28102.972325953,0
+XTN.US,D,20210903,000000,86.3896,86.4194,85.6379,85.7075,18492.952517515,0
+XTN.US,D,20210907,000000,85.5982,86.136,85.3594,85.5384,39620.715823866,0
+XTN.US,D,20210908,000000,85.3206,85.4739,84.2716,84.5679,60715.292582112,0
+XTN.US,D,20210909,000000,84.4406,85.5683,84.1732,84.4606,35407.029867675,0
+XTN.US,D,20210910,000000,85.4987,85.4987,84.381,84.381,97897.299946845,0
+XTN.US,D,20210913,000000,85.3108,85.4887,84.3015,85.2918,19660.51561898,0
+XTN.US,D,20210914,000000,85.5584,85.5584,84.1433,84.3213,30693.534383984,0
+XTN.US,D,20210915,000000,84.5679,85.4539,84.4009,85.3206,57579.666612803,0
+XTN.US,D,20210916,000000,85.5484,86.1908,85.5285,85.8358,22206.828946205,0
+XTN.US,D,20210917,000000,85.7165,86.3101,84.7867,84.9448,14376.81489969,0
+XTN.US,D,20210920,000000,83.3996,83.9246,82.7253,83.8749,31168.202587164,0
+XTN.US,D,20210921,000000,84.6375,84.9349,83.5029,84.1125,17209.739324174,0
+XTN.US,D,20210922,000000,84.3999,85.4798,84.3999,84.9746,119675.72072662,0
+XTN.US,D,20210923,000000,85.3903,86.9455,85.3903,86.6492,29919.181594898,0
+XTN.US,D,20210924,000000,86.2723,87.7291,86.1232,87.4218,98983.40515751,0
+XTN.US,D,20210927,000000,87.7678,89.3439,87.7678,88.5604,152220.6622336,0
+XTN.US,D,20210928,000000,88.4222,88.8388,87.4119,87.4805,26331.011787814,0
+XTN.US,D,20210929,000000,87.7579,87.7579,86.7874,86.7904,54663.272991574,0
+XTN.US,D,20210930,000000,86.9455,86.9455,85.7085,85.7175,34131.861898116,0
+XTN.US,D,20211001,000000,86.7476,88.2044,85.975,87.738,21176.034649046,0
+XTN.US,D,20211004,000000,88.0463,88.106,86.8053,86.9554,64351.733731893,0
+XTN.US,D,20211005,000000,87.3234,88.7294,87.1981,88.2641,265624.12536863,0
+XTN.US,D,20211006,000000,87.224,88.1745,86.4016,88.1646,422865.00724263,0
+XTN.US,D,20211007,000000,89.0168,89.0675,87.6793,87.7291,126626.79407488,0
+XTN.US,D,20211008,000000,88.0562,88.086,87.1871,87.738,27690.65460709,0
+XTN.US,D,20211011,000000,87.7579,88.1696,87.0002,87.035,29802.525850049,0
+XTN.US,D,20211012,000000,87.2338,87.9667,87.1692,87.8076,72642.336839969,0
+XTN.US,D,20211013,000000,87.6893,87.6893,86.1728,86.7874,59026.801240717,0
+XTN.US,D,20211014,000000,87.5799,87.7718,87.2936,87.6695,16681.771513435,0
+XTN.US,D,20211015,000000,88.6996,89.1152,88.3227,88.3824,126859.0999116,0
+XTN.US,D,20211018,000000,88.1447,89.0665,88.0562,88.7095,133308.35242641,0
+XTN.US,D,20211019,000000,89.1948,89.3331,88.3854,88.4818,26079.598544604,0
+XTN.US,D,20211020,000000,88.8587,89.3141,88.3078,89.0367,1634146.8603956,0
+XTN.US,D,20211021,000000,89.165,89.9177,89.1351,89.8292,86478.110440271,0
+XTN.US,D,20211022,000000,89.8093,90.4337,89.3996,89.7894,58482.742982412,0
+XTN.US,D,20211025,000000,90.047,90.75,89.8789,90.4337,75654.267493618,0
+XTN.US,D,20211026,000000,91.107,91.4242,90.2836,90.4239,1266287.0481553,0
+XTN.US,D,20211027,000000,90.5531,90.5531,88.638,88.6698,65045.634283152,0
+XTN.US,D,20211028,000000,89.1451,90.4735,89.1451,90.4735,37280.561356071,0
+XTN.US,D,20211029,000000,90.1066,90.4735,89.4374,89.9376,41994.056839763,0
+XTN.US,D,20211101,000000,90.3144,91.632,90.3144,91.6221,39949.564345983,0
+XTN.US,D,20211102,000000,91.9094,100.014,91.0791,95.4862,245913.32710101,0
+XTN.US,D,20211103,000000,94.812,96.4766,94.0125,96.1902,149248.95769886,0
+XTN.US,D,20211104,000000,96.6357,96.8535,95.6593,95.7935,40985.386908006,0
+XTN.US,D,20211105,000000,97.8548,98.5738,96.6109,97.1697,56032.972340579,0
+XTN.US,D,20211108,000000,98.2207,98.6274,97.5814,97.825,67029.787598561,0
+XTN.US,D,20211109,000000,97.9533,97.9533,96.5363,96.8734,73565.526269033,0
+XTN.US,D,20211110,000000,96.2399,96.6646,94.8915,95.4375,85696.718080377,0
+XTN.US,D,20211111,000000,95.8332,96.7024,95.4176,96.1823,26852.945680716,0
+XTN.US,D,20211112,000000,96.4965,96.9132,95.6642,96.2986,29151.868376624,0
+XTN.US,D,20211115,000000,96.953,96.953,95.9317,96.3872,24125.61481838,0
+XTN.US,D,20211116,000000,96.4667,96.6158,95.8919,96.2887,33109.112824741,0
+XTN.US,D,20211117,000000,96.1704,96.1704,94.8617,95.4465,1015846.2713705,0
+XTN.US,D,20211118,000000,95.6841,95.6841,93.4447,94.456,80354.689488662,0
+XTN.US,D,20211119,000000,93.8415,94.466,93.2668,94.2969,33038.717116642,0
+XTN.US,D,20211122,000000,94.7036,96.1654,94.7036,95.0208,42013.164246246,0
+XTN.US,D,20211123,000000,95.1691,95.7637,94.4063,95.2088,144839.16941297,0
+XTN.US,D,20211124,000000,94.6937,95.3927,94.4262,95.3082,35730.850124929,0
+XTN.US,D,20211126,000000,91.8995,91.8995,90.0072,91.4342,62797.999888859,0
+XTN.US,D,20211129,000000,92.9009,93.1276,91.5227,92.1879,119902.99829848,0
+XTN.US,D,20211130,000000,91.2761,91.2929,88.5803,89.502,100007.15988386,0
+XTN.US,D,20211201,000000,91.1468,91.3158,86.5597,86.5795,933382.72759782,0
+XTN.US,D,20211202,000000,87.1245,90.1851,86.8471,89.7894,284333.29327531,0
+XTN.US,D,20211203,000000,90.1563,90.1563,88.274,89.3041,66349.966188922,0
+XTN.US,D,20211206,000000,90.3542,92.8312,89.8431,91.8399,178554.69098033,0
+XTN.US,D,20211207,000000,93.2767,94.119,92.0487,92.345,62420.880024045,0
+XTN.US,D,20211208,000000,92.7616,93.2598,92.3062,92.5936,46182.601471633,0
+XTN.US,D,20211209,000000,91.9194,92.8601,91.7215,92.1381,38546.678448874,0
+XTN.US,D,20211210,000000,92.3062,92.3519,91.1816,91.8895,51924.879946537,0
+XTN.US,D,20211213,000000,91.4938,91.4938,89.9774,90.6217,106725.92739539,0
+XTN.US,D,20211214,000000,89.8292,91.3944,89.3141,89.502,48546.891610774,0
+XTN.US,D,20211215,000000,89.5816,90.2747,88.455,90.0967,59431.073735798,0
+XTN.US,D,20211216,000000,91.0772,91.0772,88.5265,88.7195,44435.782257813,0
+XTN.US,D,20211217,000000,88.6598,89.8193,87.7529,88.6896,61082.355917198,0
+XTN.US,D,20211220,000000,87.1722,87.7569,86.3091,87.7569,169826.62882907,0
+XTN.US,D,20211221,000000,88.8089,90.7431,88.8089,90.7431,90617.378076473,0
+XTN.US,D,20211222,000000,90.932,91.5365,90.6685,91.279,35309.481529309,0
+XTN.US,D,20211223,000000,91.993,93.064,91.9522,92.7864,71716.130451985,0
+XTN.US,D,20211227,000000,92.4991,93.6298,92.172,93.4507,29862.86502842,0
+XTN.US,D,20211228,000000,93.4507,94.3586,93.3324,93.5502,31160.157363381,0
+XTN.US,D,20211229,000000,93.5502,93.6198,93.0858,93.391,29363.05550092,0
+XTN.US,D,20211230,000000,93.3722,94.116,93.1843,93.2131,59795.120111965,0
+XTN.US,D,20211231,000000,93.4945,93.9937,93.1922,93.5999,23652.957921146,0
+XTN.US,D,20220103,000000,94.5823,95.356,93.59,94.0066,79125.781555854,0
+XTN.US,D,20220104,000000,94.81,95.1372,94.461,94.999,44429.748339976,0
+XTN.US,D,20220105,000000,95.1173,95.2565,92.1918,92.2306,72358.742701628,0
+XTN.US,D,20220106,000000,92.8163,92.8212,91.2989,91.4968,37798.472637083,0
+XTN.US,D,20220107,000000,91.5565,92.2396,90.9399,91.4868,38854.408258563,0
+XTN.US,D,20220110,000000,90.9519,90.9519,88.9124,90.0192,194017.61109068,0
+XTN.US,D,20220111,000000,90.217,91.0304,89.5905,90.8723,90015.997598715,0
+XTN.US,D,20220112,000000,91.2293,91.7016,90.1444,90.4557,68109.858891388,0
+XTN.US,D,20220113,000000,91.0005,91.993,90.578,90.6933,110394.5494403,0
+XTN.US,D,20220114,000000,90.0887,90.0887,88.6698,89.8601,55731.276448728,0
+XTN.US,D,20220118,000000,88.9969,89.3629,87.8862,88.0155,90052.201105737,0
+XTN.US,D,20220119,000000,88.4022,88.4022,86.7953,86.8551,72479.421058369,0
+XTN.US,D,20220120,000000,87.4099,89.0277,86.16,86.2495,157508.38556479,0
+XTN.US,D,20220121,000000,85.7831,86.2047,83.8788,83.9684,113024.33196427,0
+XTN.US,D,20220124,000000,82.5692,84.9796,80.8003,84.8811,118000.30287388,0
+XTN.US,D,20220125,000000,83.323,84.6325,82.3813,83.7595,76663.943078348,0
+XTN.US,D,20220126,000000,85.2878,85.9124,82.0442,82.5394,101829.40307064,0
+XTN.US,D,20220127,000000,83.3926,84.4744,81.0817,81.2795,64563.926509162,0
+XTN.US,D,20220128,000000,81.1612,82.4698,79.5294,82.4698,133456.18341342,0
+XTN.US,D,20220131,000000,82.0542,85.1089,82.0442,85.0691,109780.09547389,0
+XTN.US,D,20220201,000000,85.9024,87.0728,85.6647,86.9534,74119.641057068,0
+XTN.US,D,20220202,000000,86.9832,86.9852,85.4659,86.2793,84180.193397337,0
+XTN.US,D,20220203,000000,85.2183,86.2395,84.2756,84.4248,69936.124690062,0
+XTN.US,D,20220204,000000,84.0877,84.0877,82.2908,83.5616,63317.922475816,0
+XTN.US,D,20220207,000000,84.1463,85.3226,84.0996,84.5033,28984.929983132,0
+XTN.US,D,20220208,000000,84.8911,86.6253,84.8911,86.4483,53528.896438213,0
+XTN.US,D,20220209,000000,87.2816,89.2316,87.2816,88.977,815623.78143743,0
+XTN.US,D,20220210,000000,88.1248,89.8929,87.3204,87.7668,105403.49373611,0
+XTN.US,D,20220211,000000,87.8663,88.4828,84.9399,85.4957,84731.291226452,0
+XTN.US,D,20220214,000000,85.6946,86.9734,85.2183,85.6548,66062.34943869,0
+XTN.US,D,20220215,000000,87.3502,88.7145,87.3502,88.5604,57771.746330615,0
+XTN.US,D,20220216,000000,88.1935,89.0367,87.7291,88.7095,129087.62689941,0
+XTN.US,D,20220217,000000,88.2431,88.2431,86.6472,86.9932,48003.839005442,0
+XTN.US,D,20220218,000000,86.7655,87.9061,86.0097,86.2991,43770.039989794,0
+XTN.US,D,20220222,000000,85.5355,86.8351,84.5132,85.0492,74706.942393204,0
+XTN.US,D,20220223,000000,85.803,85.8826,83.2543,83.3628,911846.6691845,0
+XTN.US,D,20220224,000000,80.675,85.1487,79.6417,85.0194,183547.75799048,0
+XTN.US,D,20220225,000000,85.4062,87.3889,85.2779,86.9614,59036.857770445,0
+XTN.US,D,20220228,000000,86.0615,87.6783,85.8497,87.1523,76459.795524861,0
+XTN.US,D,20220301,000000,86.686,87.043,84.4974,85.1288,47412.515057413,0
+XTN.US,D,20220302,000000,85.5852,87.563,85.5852,86.8451,40512.730010772,0
+XTN.US,D,20220303,000000,87.4596,87.6883,84.9418,85.3664,40550.944823741,0
+XTN.US,D,20220304,000000,84.5729,84.5928,82.9621,83.7197,39090.73670718,0
+XTN.US,D,20220307,000000,83.2743,83.7893,79.3256,79.4151,116203.20101141,0
+XTN.US,D,20220308,000000,79.5344,82.5792,79.1377,80.5357,158651.8129949,0
+XTN.US,D,20220309,000000,83.1152,83.7197,82.8765,83.2543,136633.04115462,0
+XTN.US,D,20220310,000000,82.0044,83.66,81.9249,83.2543,82042.175177084,0
+XTN.US,D,20220311,000000,84.0966,84.189,82.1725,82.2421,43440.185814703,0
+XTN.US,D,20220314,000000,82.7085,82.7085,80.3578,81.1712,80703.651070237,0
+XTN.US,D,20220315,000000,82.3316,83.313,82.0929,83.1947,55512.044100649,0
+XTN.US,D,20220316,000000,84.4646,87.3701,84.4646,87.3701,34247.511989993,0
+XTN.US,D,20220317,000000,86.498,88.2441,86.498,88.2333,29321.823729033,0
+XTN.US,D,20220318,000000,87.5342,89.2058,87.5093,89.156,33714.515914389,0
+XTN.US,D,20220321,000000,88.7085,88.9322,87.222,87.7141,59751.877034133,0
+XTN.US,D,20220322,000000,88.0324,89.3847,88.0324,88.865,36231.665305402,0
+XTN.US,D,20220323,000000,88.3306,88.6488,87.4457,87.4457,28632.951442639,0
+XTN.US,D,20220324,000000,88.2411,88.3498,87.1885,88.2909,27585.061044942,0
+XTN.US,D,20220325,000000,88.639,88.982,87.6147,88.45,26804.67433802,0
+XTN.US,D,20220328,000000,88.8577,89.1013,87.6247,88.8875,33885.476919771,0
+XTN.US,D,20220329,000000,90.1305,91.2741,89.9727,91.1348,52967.742079369,0
+XTN.US,D,20220330,000000,90.578,90.7868,89.504,89.8521,21134.80287716,0
+XTN.US,D,20220331,000000,89.8521,90.0292,88.5295,88.5594,26580.413725077,0
+XTN.US,D,20220401,000000,88.7583,88.7583,85.3525,85.7453,59626.170412528,0
+XTN.US,D,20220404,000000,85.6458,85.8333,84.7608,85.5663,59878.58930871,0
+XTN.US,D,20220405,000000,85.3873,85.7851,82.4439,83.2295,64069.145246526,0
+XTN.US,D,20220406,000000,81.9766,81.9766,79.8188,80.4851,89377.407960963,0
+XTN.US,D,20220407,000000,80.4154,80.654,78.1931,79.779,145175.05750589,0
+XTN.US,D,20220408,000000,79.4608,79.8138,78.3471,78.8543,879954.3964569,0
+XTN.US,D,20220411,000000,78.2875,80.0673,78.1979,78.8642,80664.430604296,0
+XTN.US,D,20220412,000000,79.8088,80.4851,78.904,79.2918,316404.57223208,0
+XTN.US,D,20220413,000000,80.1569,82.1853,80.1569,81.9766,54893.567522354,0
+XTN.US,D,20220414,000000,81.9567,82.7125,81.5408,81.907,46742.750177503,0
+XTN.US,D,20220418,000000,81.5391,81.8687,80.9424,81.5092,95018.115485611,0
+XTN.US,D,20220419,000000,81.9368,84.184,81.9368,83.9654,42203.232658113,0
+XTN.US,D,20220420,000000,84.5222,85.5166,84.3929,84.6614,83812.124409278,0
+XTN.US,D,20220421,000000,86.7098,87.1803,84.4128,84.7211,44817.930387491,0
+XTN.US,D,20220422,000000,84.8205,84.9165,82.782,82.782,35590.058708731,0
+XTN.US,D,20220425,000000,82.076,83.5875,81.3303,83.4881,50720.107685077,0
+XTN.US,D,20220426,000000,82.8218,83.0107,80.6047,80.7038,432791.80773752,0
+XTN.US,D,20220427,000000,80.8828,81.3239,79.9119,80.9126,46376.69249539,0
+XTN.US,D,20220428,000000,81.7678,83.3438,80.4971,83.1897,34892.135545582,0
+XTN.US,D,20220429,000000,82.8218,84.0051,80.853,81.0518,56750.002910212,0
+XTN.US,D,20220502,000000,80.8032,81.728,79.3564,81.3203,70270.001477044,0
+XTN.US,D,20220503,000000,81.6584,82.4418,80.665,82.0661,56645.415001037,0
+XTN.US,D,20220504,000000,81.4993,83.8436,80.9325,83.8361,47844.945835733,0
+XTN.US,D,20220505,000000,82.8616,83.1897,80.4851,81.2805,57365.462529589,0
+XTN.US,D,20220506,000000,80.833,80.833,78.2775,79.6299,56659.494142657,0
+XTN.US,D,20220509,000000,78.1979,78.6454,75.0635,75.4634,65636.958231181,0
+XTN.US,D,20220510,000000,76.8953,77.1339,74.2065,75.4933,41553.58083766,0
+XTN.US,D,20220511,000000,75.4236,77.2284,73.7282,73.8028,613907.89683967,0
+XTN.US,D,20220512,000000,73.236,74.3695,72.003,73.8625,694678.92665908,0
+XTN.US,D,20220513,000000,74.8668,77.1434,74.8668,76.1594,85793.260765769,0
+XTN.US,D,20220516,000000,76.07,77.0163,75.3242,75.5828,40111.47447461,0
+XTN.US,D,20220517,000000,77.2732,78.9457,76.945,78.8244,59018.756016934,0
+XTN.US,D,20220518,000000,77.7803,77.7803,74.0514,74.2006,34932.361664495,0
+XTN.US,D,20220519,000000,73.415,75.4932,73.415,74.0813,51059.012736922,0
+XTN.US,D,20220520,000000,74.9363,75.364,71.9533,73.773,124495.81542543,0
+XTN.US,D,20220523,000000,74.5884,75.3247,73.6987,75.0955,47537.216026045,0
+XTN.US,D,20220524,000000,74.3995,74.3995,72.1024,72.8382,39694.128490882,0
+XTN.US,D,20220525,000000,72.4902,74.7547,72.4902,74.1608,34552.224840763,0
+XTN.US,D,20220526,000000,75.0558,76.9251,75.0123,76.6766,49568.635031177,0
+XTN.US,D,20220527,000000,77.4123,78.5062,77.3925,78.5062,52119.976623266,0
+XTN.US,D,20220531,000000,77.8698,78.5161,76.8555,78.0389,31355.254040111,0
+XTN.US,D,20220601,000000,78.5161,78.8244,76.1197,76.9351,37859.817468426,0
+XTN.US,D,20220602,000000,76.9848,78.9482,76.9848,78.8443,31577.503347108,0
+XTN.US,D,20220603,000000,77.9295,78.2577,77.4123,78.1383,21499.8549063,0
+XTN.US,D,20220606,000000,79.252,79.3415,78.1954,78.8543,48694.722597781,0
+XTN.US,D,20220607,000000,77.7704,78.904,77.2824,78.8045,18115.832652701,0
+XTN.US,D,20220608,000000,78.2079,78.2079,75.9895,76.3385,32426.274456184,0
+XTN.US,D,20220609,000000,75.7816,75.881,74.3199,74.3298,47721.250520074,0
+XTN.US,D,20220610,000000,73.057,74.2602,71.9234,72.1024,74553.077488361,0
+XTN.US,D,20220613,000000,70.0043,70.2459,68.0453,68.3705,198018.09861664,0
+XTN.US,D,20220614,000000,69.1193,69.8949,68.1846,68.8707,53316.703660943,0
+XTN.US,D,20220615,000000,69.6264,70.8694,69.3599,69.9645,37151.837775549,0
+XTN.US,D,20220616,000000,68.1945,68.1945,66.1921,66.6035,58703.986636436,0
+XTN.US,D,20220617,000000,66.8621,67.8595,66.0815,67.3294,52466.926898895,0
+XTN.US,D,20220621,000000,68.5216,68.8007,67.8437,67.9036,39067.130107632,0
+XTN.US,D,20220622,000000,66.8569,67.9036,66.8569,67.2855,30830.960881233,0
+XTN.US,D,20220623,000000,67.5945,68.0032,66.6874,67.9036,26918.529701823,0
+XTN.US,D,20220624,000000,68.5515,70.5651,68.5515,70.3557,25437.824978538,0
+XTN.US,D,20220627,000000,70.5551,70.9658,69.8474,69.8972,46569.969284762,0
+XTN.US,D,20220628,000000,70.5053,71.2928,68.6412,68.6512,22434.28165773,0
+XTN.US,D,20220629,000000,68.6512,68.6512,67.2727,67.8437,26672.748768757,0
+XTN.US,D,20220630,000000,66.8768,67.9832,66.2125,67.5646,39913.820342355,0
+XTN.US,D,20220701,000000,67.3952,68.3371,66.6625,68.2225,20144.004636552,0
+XTN.US,D,20220705,000000,67.0961,68.5116,66.4432,68.5116,31483.032744468,0
+XTN.US,D,20220706,000000,68.382,68.4319,66.827,67.6942,26213.288902047,0
+XTN.US,D,20220707,000000,68.2126,69.2692,68.2126,68.9403,24064.461315817,0
+XTN.US,D,20220708,000000,68.8306,69.3371,68.1009,68.8605,53365.561287152,0
+XTN.US,D,20220711,000000,68.2026,68.4418,67.7441,67.7939,29411.450594344,0
+XTN.US,D,20220712,000000,67.455,69.463,67.455,68.4319,292302.74935113,0
+XTN.US,D,20220713,000000,67.126,68.0232,66.6177,67.7839,304560.69719247,0
+XTN.US,D,20220714,000000,66.6874,67.4794,66.4283,67.2556,88561.390902132,0
+XTN.US,D,20220715,000000,68.2026,68.7409,67.7707,68.711,57679.267459322,0
+XTN.US,D,20220718,000000,69.4387,70.4255,69.0997,69.1795,26639.643581854,0
+XTN.US,D,20220719,000000,70.0368,72.3992,70.0368,72.3295,39081.174732378,0
+XTN.US,D,20220720,000000,72.2497,73.3761,72.1201,73.2864,27868.548247182,0
+XTN.US,D,20220721,000000,72.6285,72.8877,72.1351,72.7481,32934.645030777,0
+XTN.US,D,20220722,000000,72.9774,73.0247,71.3809,71.8211,31142.952188104,0
+XTN.US,D,20220725,000000,71.9108,72.0942,71.2828,71.9706,20670.678064549,0
+XTN.US,D,20220726,000000,71.4223,71.4323,70.585,70.7345,24023.330629059,0
+XTN.US,D,20220727,000000,71.4522,72.8041,70.7445,72.5687,45471.478992081,0
+XTN.US,D,20220728,000000,72.8079,75.1006,72.8079,75.1006,27377.989568533,0
+XTN.US,D,20220729,000000,75.2402,76.7454,75.1602,76.4962,44278.689076102,0
+XTN.US,D,20220801,000000,76.247,77.3534,75.9692,77.1142,79412.321067204,0
+XTN.US,D,20220802,000000,76.9148,77.1242,75.4794,76.3566,36538.094465762,0
+XTN.US,D,20220803,000000,77.0644,78.1609,77.0644,77.9914,32620.647348942,0
+XTN.US,D,20220804,000000,78.0313,78.7889,77.9625,78.5895,19921.29701557,0
+XTN.US,D,20220805,000000,77.812,79.3072,77.493,78.8686,33074.088090761,0
+XTN.US,D,20220808,000000,79.3072,80.1146,79.0317,79.0979,96497.607071443,0
+XTN.US,D,20220809,000000,79.1278,79.1278,77.3833,77.6026,22235.650536314,0
+XTN.US,D,20220810,000000,79.1677,80.3335,79.1677,79.7957,89464.259635842,0
+XTN.US,D,20220811,000000,80.643,81.6846,80.2343,80.2741,27811.366560714,0
+XTN.US,D,20220812,000000,80.8024,81.0217,80.172,80.9819,43133.048971772,0
+XTN.US,D,20220815,000000,80.5632,81.0833,80.5183,80.8423,39427.274413634,0
+XTN.US,D,20220816,000000,80.6928,81.5999,80.5333,81.2012,32516.315850825,0
+XTN.US,D,20220817,000000,80.0847,80.0847,78.6286,78.9085,40095.397276579,0
+XTN.US,D,20220818,000000,78.8686,79.2673,78.6923,79.1577,169409.27325593,0
+XTN.US,D,20220819,000000,78.2207,78.3098,77.184,77.3435,31626.488554379,0
+XTN.US,D,20220822,000000,76.1573,76.1573,75.5043,75.6788,34523.694002107,0
+XTN.US,D,20220823,000000,75.7984,76.551,75.614,75.8582,90389.198494154,0
+XTN.US,D,20220824,000000,75.8383,76.7474,75.8383,76.2968,22970.986960546,0
+XTN.US,D,20220825,000000,76.7753,77.7372,76.6935,77.7023,13375.498696173,0
+XTN.US,D,20220826,000000,77.5927,77.6126,75.0508,75.1405,25060.626485344,0
+XTN.US,D,20220829,000000,74.5125,74.8813,74.1935,74.1935,89966.856564274,0
+XTN.US,D,20220830,000000,74.4327,74.4327,73.0436,73.6652,16112.194146796,0
+XTN.US,D,20220831,000000,74.024,74.1337,72.5089,72.5089,16443.246015823,0
+XTN.US,D,20220901,000000,71.9108,72.5089,71.2909,72.4889,21559.502173513,0
+XTN.US,D,20220902,000000,73.3462,73.3961,71.5121,71.7015,16146.30252118,0
+XTN.US,D,20220906,000000,71.9806,71.9897,70.914,71.6217,23850.782382172,0
+XTN.US,D,20220907,000000,71.4722,72.8079,70.9638,72.6983,12974.223703413,0
+XTN.US,D,20220908,000000,72.0603,72.6494,71.4223,72.469,16979.951318639,0
+XTN.US,D,20220909,000000,73.087,74.0789,73.0277,73.9742,13544.034193132,0
+XTN.US,D,20220912,000000,74.5922,75.3797,74.5922,74.991,19490.929585835,0
+XTN.US,D,20220913,000000,72.9275,73.5555,72.1201,72.459,22204.551724375,0
+XTN.US,D,20220914,000000,72.4192,72.7082,71.3227,72.6983,17474.522747216,0
+XTN.US,D,20220915,000000,72.3195,73.3144,71.9108,71.9905,24847.950739181,0
+XTN.US,D,20220916,000000,70.0268,70.0268,68.6512,69.02,41958.316430468,0
+XTN.US,D,20220919,000000,68.36,70.1606,68.321,70,30839,0
+XTN.US,D,20220920,000000,69.53,69.7046,68.42,69.0458,16987,0
+XTN.US,D,20220921,000000,69.42,69.57,67.94,67.94,20358,0
+XTN.US,D,20220922,000000,67.87,67.87,65.8698,66.05,32481,0
+XTN.US,D,20220923,000000,64.93,65.08,63.53,64.49,72371,0
+XTN.US,D,20220926,000000,64.14,65.15,63.47,63.53,39896,0
+XTN.US,D,20220927,000000,64.42,65.23,63.59,64.57,140480,0
+XTN.US,D,20220928,000000,64.71,66.51,64.61,66.24,24672,0
+XTN.US,D,20220929,000000,65.36,65.36,63.89,64.47,29372,0
+XTN.US,D,20220930,000000,64.27,65.1706,63.53,63.61,29540,0
+XTN.US,D,20221003,000000,64.46,65.972,63.77,65.53,25596,0
+XTN.US,D,20221004,000000,66.87,68.28,66.87,68.28,77404,0
+XTN.US,D,20221005,000000,67.16,68.07,67.08,67.75,18366,0
+XTN.US,D,20221006,000000,67.46,68.035,67.23,67.74,14342,0
+XTN.US,D,20221007,000000,66.78,66.78,65.34,65.61,46787,0
+XTN.US,D,20221010,000000,65.86,65.86,65.021,65.37,68745,0
+XTN.US,D,20221011,000000,65.54,65.8224,64.2047,64.944,45623,0
+XTN.US,D,20221012,000000,64.96,65.9799,64.5129,65.74,52521,0
+XTN.US,D,20221013,000000,64.32,66.88,63.57,66.54,40651,0
+XTN.US,D,20221014,000000,67.3,67.42,65.44,65.44,61566,0
+XTN.US,D,20221017,000000,66.86,67.29,66.355,66.97,53188,0
+XTN.US,D,20221018,000000,68.47,68.82,67.325,67.87,18051,0
+XTN.US,D,20221019,000000,67.82,67.898,66.45,66.8,20435,0
+XTN.US,D,20221020,000000,66.54,66.96,65.43,65.52,21383,0
+XTN.US,D,20221021,000000,65.54,66.74,65.32,66.67,78811,0
+XTN.US,D,20221024,000000,67.06,68.15,66.81,67.96,28792,0
+XTN.US,D,20221025,000000,67.96,69.61,67.96,69.44,21183,0
+XTN.US,D,20221026,000000,69.42,70.77,69.17,69.86,69595,0
+XTN.US,D,20221027,000000,70.5,71.085,69.6,69.75,60597,0
+XTN.US,D,20221028,000000,69.91,70.67,69.25,70.6,17125,0
+XTN.US,D,20221031,000000,70.04,71.015,69.53,70.48,29941,0
+XTN.US,D,20221101,000000,71.2,71.5,70.42,70.86,20318,0
+XTN.US,D,20221102,000000,70.77,71.56,68.78,68.78,42266,0
+XTN.US,D,20221103,000000,67.77,69.15,67.21,68.36,21196,0
+XTN.US,D,20221104,000000,69.59,69.9955,68.7692,69.76,21446,0
+XTN.US,D,20221107,000000,70.21,71.04,69.7316,70.94,22480,0
+XTN.US,D,20221108,000000,71.01,71.6,69.84,70.61,41833,0
+XTN.US,D,20221109,000000,69.97,70.5912,68.83,68.9,41740,0
+XTN.US,D,20221110,000000,70.38,73.46,70.38,73.26,38553,0
+XTN.US,D,20221111,000000,74.0155,75.31,73.898,74.92,73045,0
+XTN.US,D,20221114,000000,74.57,75.76,74.31,74.68,38680,0
+XTN.US,D,20221115,000000,76.28,76.405,75.195,75.74,19003,0
+XTN.US,D,20221116,000000,75.16,75.16,73.13,73.39,23080,0
+XTN.US,D,20221117,000000,72.13,72.71,71.495,72.71,37285,0
+XTN.US,D,20221118,000000,73.59,73.605,72.4,73.13,64802,0
+XTN.US,D,20221121,000000,72.63,73.05,72.51,72.88,103110,0
+XTN.US,D,20221122,000000,72.86,73.5,72.62,72.86,64138,0
+XTN.US,D,20221123,000000,72.75,73.66,72.75,73.53,13346,0
+XTN.US,D,20221125,000000,73.45,74.27,73.45,74.08,11198,0
+XTN.US,D,20221128,000000,73.25,73.625,72.2,72.33,197026,0
+XTN.US,D,20221129,000000,72.43,73.225,72.43,73.14,19074,0
+XTN.US,D,20221130,000000,73.22,74.655,72.365,74.65,23610,0
+XTN.US,D,20221201,000000,74.93,74.93,73.946,74.15,76785,0
+XTN.US,D,20221202,000000,73.14,74.48,73.0701,74.2,21462,0
+XTN.US,D,20221205,000000,73.78,73.78,72.191,72.41,72024,0
+XTN.US,D,20221206,000000,72.39,72.4096,70.89,71.75,80076,0
+XTN.US,D,20221207,000000,71.4,71.4652,70.48,70.51,21473,0
+XTN.US,D,20221208,000000,70.82,71.475,70.191,70.57,21757,0
+XTN.US,D,20221209,000000,70.14,70.75,70.125,70.38,19876,0
+XTN.US,D,20221212,000000,70.36,72.11,70.24,72.11,30325,0
+XTN.US,D,20221213,000000,74.57,74.57,71.263,71.7,93854,0
+XTN.US,D,20221214,000000,71.72,72.61,71.23,71.86,30686,0
+XTN.US,D,20221215,000000,70.72,70.8216,69.61,69.85,33693,0
+XTN.US,D,20221216,000000,68.96,69.3243,68.422,68.89,43742,0
+XTN.US,D,20221219,000000,68.72,68.72,67.291,67.5,50710,0
+XTN.US,D,20221220,000000,67.25,67.626,66.78,66.855,36441,0
+XTN.US,D,20221221,000000,67.57,68.2,67.34,67.83,45391,0
+XTN.US,D,20221222,000000,67.36,67.36,65.66,66.73,29459,0
+XTN.US,D,20221223,000000,66.66,67.47,66.52,67.47,20192,0
+XTN.US,D,20221227,000000,67.32,67.35,66.61,66.84,35589,0
+XTN.US,D,20221228,000000,66.8,67.005,65.795,65.85,33211,0
+XTN.US,D,20221229,000000,66.16,67.735,66.14,67.53,40745,0
+XTN.US,D,20221230,000000,66.88,67.419,66.59,67.21,38656,0
+XTN.US,D,20230103,000000,67.79,68.066,66.2117,66.89,24473,0
+XTN.US,D,20230104,000000,66.84,68.75,66.84,68.44,36208,0
+XTN.US,D,20230105,000000,67.85,67.94,67.335,67.84,19985,0
+XTN.US,D,20230106,000000,68.31,70.25,68.25,70.01,158581,0
+XTN.US,D,20230109,000000,70.72,72.0492,70.72,71.17,62203,0
+XTN.US,D,20230110,000000,70.85,72.22,70.69,72.12,24881,0
+XTN.US,D,20230111,000000,72.39,73.2,72.39,73.12,35111,0
+XTN.US,D,20230112,000000,73.75,74.85,73.35,74.75,27733,0
+XTN.US,D,20230113,000000,73.64,74.97,73.64,74.91,26905,0
+XTN.US,D,20230117,000000,74.63,75.03,74.4494,74.93,18932,0
+XTN.US,D,20230118,000000,75.27,76.6377,74.41,74.44,1151977,0
+XTN.US,D,20230119,000000,73.78,73.905,72.75,73.5,1465004,0
+XTN.US,D,20230120,000000,73.88,75.25,73.75,75.23,27648,0
+XTN.US,D,20230123,000000,75.33,76.34,75.0885,75.96,54394,0
+XTN.US,D,20230124,000000,75.57,76.15,75.415,75.49,8996,0
+XTN.US,D,20230125,000000,74.69,75.53,74.24,75.53,22560,0
+XTN.US,D,20230126,000000,76,76,74.55,75.37,22282,0
+XTN.US,D,20230127,000000,75.1,76.91,75.1,76.39,25876,0
+XTN.US,D,20230130,000000,75.7,76.2,74.85,74.92,205852,0
+XTN.US,D,20230131,000000,75.03,77.32,75.03,77.32,45106,0
+XTN.US,D,20230201,000000,77.14,80.03,77.14,79.51,43503,0
+XTN.US,D,20230202,000000,80.19,83.42,80.19,82.32,67629,0
+XTN.US,D,20230203,000000,81.12,82.27,80.84,81.42,21995,0
+XTN.US,D,20230206,000000,80.7,80.8937,80.26,80.53,17367,0
+XTN.US,D,20230207,000000,80.56,82.0526,80.56,81.88,15586,0
+XTN.US,D,20230208,000000,81.7,82.075,81.206,81.48,45233,0
+XTN.US,D,20230209,000000,82.01,82.01,78.87,78.88,106369,0
+XTN.US,D,20230210,000000,77.6,77.74,77.14,77.52,20249,0
+XTN.US,D,20230213,000000,77.47,78.23,77.01,78.21,20976,0
+XTN.US,D,20230214,000000,77.72,79.4,77.2391,79.25,18009,0
+XTN.US,D,20230215,000000,78.6,80.13,78.6,79.93,17170,0
+XTN.US,D,20230216,000000,78.36,79.65,78.36,78.8,46368,0
+XTN.US,D,20230217,000000,78.31,78.64,77.94,78.62,9103,0
+XTN.US,D,20230221,000000,77.5,77.6,76.05,76.15,26119,0
+XTN.US,D,20230222,000000,76.29,76.59,75.89,76.1,18761,0
+XTN.US,D,20230223,000000,76.82,77.54,76.36,77.26,23557,0
+XTN.US,D,20230224,000000,75.99,76.31,75.58,76.29,13483,0
+XTN.US,D,20230227,000000,77.35,77.4799,76.77,76.79,9696,0
+XTN.US,D,20230228,000000,76.83,77.4951,76.65,76.72,9145,0
+XTN.US,D,20230301,000000,76.64,77.4,76.64,76.73,13751,0
+XTN.US,D,20230302,000000,76.24,77.92,76.02,77.88,10772,0
+XTN.US,D,20230303,000000,78.42,78.83,77.7299,78.66,89939,0
+XTN.US,D,20230306,000000,78.72,78.9738,77.32,77.32,70529,0
+XTN.US,D,20230307,000000,77.25,77.7329,76.98,77.16,115863,0
+XTN.US,D,20230308,000000,77.1,77.57,76.57,77.51,19104,0
+XTN.US,D,20230309,000000,77.55,78.04,75.17,75.27,16010,0
+XTN.US,D,20230310,000000,75.18,75.18,72.9142,73.25,63437,0
+XTN.US,D,20230313,000000,71.92,72.16,70.7,71.26,31808,0
+XTN.US,D,20230314,000000,73,73.32,70.25,71.16,42131,0
+XTN.US,D,20230315,000000,69.62,70.02,68.9901,69.96,57294,0
+XTN.US,D,20230316,000000,69.27,71.13,69.2161,70.97,11216,0
+XTN.US,D,20230317,000000,70.95,70.95,69.0601,69.19,29793,0
+XTN.US,D,20230320,000000,69.02,69.83,68.63,68.88,43420,0
+XTN.US,D,20230321,000000,70.12,70.97,70.12,70.58,102498,0
+XTN.US,D,20230322,000000,70.61,70.78,68.94,69,16809,0
+XTN.US,D,20230323,000000,69.61,70.3,67.92,68.38,20977,0
+XTN.US,D,20230324,000000,67.94,68.6,67.495,68.55,50806,0
+XTN.US,D,20230327,000000,69.14,69.73,68.615,69.28,65003,0
+XTN.US,D,20230328,000000,69.13,69.87,69.13,69.49,13859,0
+XTN.US,D,20230329,000000,70.33,70.5,69.871,70.5,69070,0
+XTN.US,D,20230330,000000,71.23,71.37,70.73,70.77,9008,0
+XTN.US,D,20230331,000000,71.17,72.49,71.17,72.47,23731,0
+XTN.US,D,20230403,000000,72.06,72.1,70.96,71.5,43180,0
+XTN.US,D,20230404,000000,71.63,71.765,70.189,70.56,29820,0
+XTN.US,D,20230405,000000,70.29,70.29,69.111,69.87,57516,0
+XTN.US,D,20230406,000000,69.53,70.29,69.53,69.9346,7441,0
+XTN.US,D,20230410,000000,69.44,71.65,69.41,71.65,13664,0
+XTN.US,D,20230411,000000,71.79,72.8277,71.73,72.75,8735,0
+XTN.US,D,20230412,000000,72.99,72.99,71.41,71.73,14670,0
+XTN.US,D,20230413,000000,72.12,72.14,71.345,71.74,12700,0
+XTN.US,D,20230414,000000,71.6,72.13,71.21,71.65,94405,0
+XTN.US,D,20230417,000000,71.88,72.22,71.591,72.1496,10219,0
+XTN.US,D,20230418,000000,72.39,72.82,71.9258,72.25,5879,0
+XTN.US,D,20230419,000000,71.69,73.032,71.69,73.03,16272,0
+XTN.US,D,20230420,000000,73.47,73.8,72.87,73.01,39555,0
+XTN.US,D,20230421,000000,73.24,73.4343,72.47,73.15,10919,0
+XTN.US,D,20230424,000000,73.2,73.51,72.72,73.24,22621,0
+XTN.US,D,20230425,000000,72.43,72.43,70.95,71.05,16541,0
+XTN.US,D,20230426,000000,70.77,70.77,69.05,69.29,16361,0
+XTN.US,D,20230427,000000,69.62,70.8,69.5,70.72,127423,0
+XTN.US,D,20230428,000000,70.69,73.19,70.69,72.86,45859,0
+XTN.US,D,20230501,000000,72.72,73.4646,72.72,73.14,20907,0
+XTN.US,D,20230502,000000,73.02,73.02,71.253,72.46,69321,0
+XTN.US,D,20230503,000000,72.5,74.19,72.5,73.0974,20333,0
+XTN.US,D,20230504,000000,72.68,72.68,71.34,71.57,68202,0
+XTN.US,D,20230505,000000,72.02,72.7365,71.86,72.51,11802,0
+XTN.US,D,20230508,000000,72.81,72.993,72,72.25,17046,0
+XTN.US,D,20230509,000000,71.74,72.1725,71.25,71.98,11656,0
+XTN.US,D,20230510,000000,72.53,72.53,70.89,71.74,17038,0
+XTN.US,D,20230511,000000,71.41,71.48,71.07,71.3973,7407,0
+XTN.US,D,20230512,000000,71.865,72.04,70.56,71.095,71003,0
+XTN.US,D,20230515,000000,71.11,71.8,71.11,71.8,9706,0
+XTN.US,D,20230516,000000,71.23,71.3881,70.72,70.88,8554,0
+XTN.US,D,20230517,000000,71.6045,72.97,71.6045,72.84,20766,0
+XTN.US,D,20230518,000000,72.79,73.49,72.5501,73.46,10828,0
+XTN.US,D,20230519,000000,73.72,73.75,72.3185,72.6775,4690,0
+XTN.US,D,20230522,000000,72.59,73.11,72.1,72.84,10517,0
+XTN.US,D,20230523,000000,72.6,73.7104,72.6,72.76,6975,0
+XTN.US,D,20230524,000000,72.28,72.28,71.1504,71.58,19337,0
+XTN.US,D,20230525,000000,71.67,72.5,71.67,72.41,20988,0
+XTN.US,D,20230526,000000,72.48,73.18,72.48,72.69,9751,0
+XTN.US,D,20230530,000000,73.01,73.53,72.77,73.36,39576,0
+XTN.US,D,20230531,000000,73.25,73.32,71.68,71.96,39505,0
+XTN.US,D,20230601,000000,72.14,72.849,71.86,72.82,40345,0
+XTN.US,D,20230602,000000,73.63,75.1781,73.63,74.95,12035,0
+XTN.US,D,20230605,000000,74.61,74.61,73.94,74.29,31815,0
+XTN.US,D,20230606,000000,73.91,75.77,73.91,75.7,25562,0
+XTN.US,D,20230607,000000,75.99,76.97,75.99,76.93,9717,0
+XTN.US,D,20230608,000000,76.86,77.32,76.21,77.0747,15666,0
+XTN.US,D,20230609,000000,77.32,77.5,76.6432,76.79,29124,0
+XTN.US,D,20230612,000000,77.04,77.66,76.87,77.61,13342,0
+XTN.US,D,20230613,000000,78,78.95,78,78.804,14059,0
+XTN.US,D,20230614,000000,79.12,79.94,78.825,79.37,42751,0
+XTN.US,D,20230615,000000,79.09,80.505,79.09,80.5,15278,0
+XTN.US,D,20230616,000000,80.97,80.97,79.76,79.92,12386,0
+XTN.US,D,20230620,000000,79.5,79.77,78.81,79.14,18546,0
+XTN.US,D,20230621,000000,78.71,79.42,78.71,79.23,11019,0
+XTN.US,D,20230622,000000,78.7203,79.5675,78.7203,79.42,6482,0
+XTN.US,D,20230623,000000,78.39,78.9248,78.14,78.45,15688,0
+XTN.US,D,20230626,000000,78.4,79.4708,78.4,78.99,14420,0
+XTN.US,D,20230627,000000,79.26,81.5725,79.26,81.4,57740,0
+XTN.US,D,20230628,000000,81.6,82.665,81.6,82.65,57334,0
+XTN.US,D,20230629,000000,83.19,84.01,82.98,83.34,177809,0
+XTN.US,D,20230630,000000,84.03,84.03,83.2308,83.74,18225,0
+XTN.US,D,20230703,000000,84,84.43,83.1491,84.31,23331,0
+XTN.US,D,20230705,000000,83.86,84.17,83.0286,83.84,57476,0
+XTN.US,D,20230706,000000,83.19,83.19,81.585,82.3,25925,0
+XTN.US,D,20230707,000000,82.36,84.55,82.36,83.79,36721,0
+XTN.US,D,20230710,000000,83.76,85.11,83.76,85.11,47721,0
+XTN.US,D,20230711,000000,85.15,86.0572,85.08,85.98,58561,0
+XTN.US,D,20230712,000000,87.08,87.15,85.605,85.7,20505,0
+XTN.US,D,20230713,000000,86.39,86.39,85.15,85.42,17986,0
+XTN.US,D,20230714,000000,85.37,85.37,83.9527,84.15,17089,0
+XTN.US,D,20230717,000000,83.91,84.53,83.8548,84.32,19955,0
+XTN.US,D,20230718,000000,84.5,86.61,84.5,86.14,24938,0
+XTN.US,D,20230719,000000,86.26,87.4006,86.26,87.39,41239,0
+XTN.US,D,20230720,000000,87.34,87.34,86.3393,86.85,18814,0
+XTN.US,D,20230721,000000,86.94,87.085,86.38,86.495,10634,0
+XTN.US,D,20230724,000000,85.51,86.47,85.36,86.34,13313,0
+XTN.US,D,20230725,000000,85.8,86.19,85.3801,85.84,7355,0
+XTN.US,D,20230726,000000,86.24,87.59,86.24,87.59,44628,0
+XTN.US,D,20230727,000000,87.43,87.43,85.67,85.98,63921,0
+XTN.US,D,20230728,000000,86.83,87.89,86.83,87.79,82294,0
+XTN.US,D,20230731,000000,87.98,88.1414,87.791,88.0308,13374,0
+XTN.US,D,20230801,000000,87.72,87.72,86.23,87.11,23293,0
+XTN.US,D,20230802,000000,86.07,86.07,85.34,85.8,15691,0
+XTN.US,D,20230803,000000,85.06,85.655,84.2,85.14,13282,0
+XTN.US,D,20230804,000000,85.54,86.14,84.62,84.84,26246,0
+XTN.US,D,20230807,000000,85.09,85.31,84.56,85.18,11407,0
+XTN.US,D,20230808,000000,84.03,85.026,83.91,84.98,11994,0
+XTN.US,D,20230809,000000,84.82,84.84,84.06,84.08,10579,0
+XTN.US,D,20230810,000000,84.52,84.755,83.63,84,9253,0
+XTN.US,D,20230811,000000,83.56,83.64,83.0297,83.24,8023,0
+XTN.US,D,20230814,000000,82.9,83.45,82.7213,83.33,5179,0
+XTN.US,D,20230815,000000,82.82,82.95,81.97,81.97,12032,0
+XTN.US,D,20230816,000000,81.84,82.87,80.91,80.93,54008,0
+XTN.US,D,20230817,000000,81.14,81.14,80,80.02,33300,0
+XTN.US,D,20230818,000000,79.3,80.46,79.3,80.26,46419,0
+XTN.US,D,20230821,000000,80.38,80.4,80.02,80.24,7943,0
+XTN.US,D,20230822,000000,80.5,80.7,79.1403,79.43,22495,0
+XTN.US,D,20230823,000000,79.27,80.32,79.0717,80.32,10278,0
+XTN.US,D,20230824,000000,80.07,80.07,79.12,79.12,27307,0
+XTN.US,D,20230825,000000,79.54,79.54,78.23,78.82,25721,0
+XTN.US,D,20230828,000000,79.32,80.15,79.249,79.46,6127,0
+XTN.US,D,20230829,000000,79.29,80.91,79.285,80.77,10428,0
+XTN.US,D,20230830,000000,80.64,81.0922,80.64,80.91,7118,0
+XTN.US,D,20230831,000000,80.76,80.96,80.345,80.44,7926,0
+XTN.US,D,20230901,000000,80.96,81.21,80.84,80.92,30042,0
+XTN.US,D,20230905,000000,80.48,80.5,79.18,79.18,7365,0
+XTN.US,D,20230906,000000,78.88,79.6,78.34,78.45,25055,0
+XTN.US,D,20230907,000000,78.03,78.51,77.716,77.92,55793,0
+XTN.US,D,20230908,000000,77.85,77.9097,77.35,77.5,12579,0
+XTN.US,D,20230911,000000,78.01,78.3825,77.95,78.28,9376,0
+XTN.US,D,20230912,000000,78.02,78.53,77.79,77.85,43622,0
+XTN.US,D,20230913,000000,77.49,78.2,77.125,77.47,19601,0
+XTN.US,D,20230914,000000,78.19,78.34,77.9128,78.34,6098,0
+XTN.US,D,20230915,000000,78.01,78.19,77.6,77.84,14929,0
+XTN.US,D,20230918,000000,77.37,77.55,76.88,76.88,17196,0
+XTN.US,D,20230919,000000,77.04,77.115,76.16,76.49,11912,0
+XTN.US,D,20230920,000000,77.19,77.34,75.97,75.97,9742,0
+XTN.US,D,20230921,000000,75.5,75.91,75.25,75.26,25145,0
+XTN.US,D,20230922,000000,75.12,75.67,74.47,74.58,7818,0
+XTN.US,D,20230925,000000,74.28,75.2675,74.28,75.08,6670,0
+XTN.US,D,20230926,000000,74.48,75.06,73.81,73.81,7581,0
+XTN.US,D,20230927,000000,74.32,74.418,73.58,74.18,6503,0
+XTN.US,D,20230928,000000,74.775,75.479,74.775,75.22,7206,0
+XTN.US,D,20230929,000000,75.65,75.87,74.82,74.92,25319,0
+XTN.US,D,20231002,000000,74.6,74.7189,73.47,73.9,19168,0
+XTN.US,D,20231003,000000,73.43,73.75,72.5743,72.89,12923,0
+XTN.US,D,20231004,000000,72.99,73.7,72.5,73.6677,17767,0
+XTN.US,D,20231005,000000,72.9564,73.56,72.92,73.4,4045,0
+XTN.US,D,20231006,000000,73.04,74.74,73.04,74.18,18379,0
+XTN.US,D,20231009,000000,73.4,74.38,72.95,74.23,9274,0
+XTN.US,D,20231010,000000,74.45,75.71,74.45,74.9497,6741,0
+XTN.US,D,20231011,000000,75.12,75.4634,74.1942,74.84,9651,0
+XTN.US,D,20231012,000000,75.09,75.09,73,73.47,9403,0
+XTN.US,D,20231013,000000,72.95,72.95,72.16,72.25,4495,0
+XTN.US,D,20231016,000000,72.71,73.98,72.71,73.7,8641,0
+XTN.US,D,20231017,000000,73.31,74.9899,73.31,74.54,7409,0
+XTN.US,D,20231018,000000,73.62,73.64,71.75,71.75,13620,0
+XTN.US,D,20231019,000000,71.79,71.97,70.75,70.89,4305,0
+XTN.US,D,20231020,000000,71.16,71.51,71.0548,71.135,8237,0
+XTN.US,D,20231023,000000,70.64,71.24,70.31,70.33,13548,0
+XTN.US,D,20231024,000000,70.66,71.1,69.82,70.3091,7886,0
+XTN.US,D,20231025,000000,68.8092,69.0378,68.7236,68.73,7557,0
+XTN.US,D,20231026,000000,68.52,68.52,67.37,67.78,31420,0
+XTN.US,D,20231027,000000,67.92,67.92,66.7457,66.94,6440,0
+XTN.US,D,20231030,000000,67.58,68.44,67.58,68.23,10489,0
+XTN.US,D,20231031,000000,68.08,68.08,67.45,67.56,79781,0
+XTN.US,D,20231101,000000,67.56,68.08,66.875,67.56,29403,0
+XTN.US,D,20231102,000000,68.38,69.35,68.38,69.29,6065,0
+XTN.US,D,20231103,000000,70.19,71.16,70.19,70.96,38667,0
+XTN.US,D,20231106,000000,71.11,71.11,69.875,70.4,10959,0
+XTN.US,D,20231107,000000,70.01,70.2,69.5835,69.9713,6481,0
+XTN.US,D,20231108,000000,70.16,70.28,69.58,69.61,5434,0
+XTN.US,D,20231109,000000,69.85,69.85,68.51,68.51,4719,0
+XTN.US,D,20231110,000000,68.75,69.2901,68.345,69.225,9225,0
+XTN.US,D,20231113,000000,68.81,69.5399,68.6351,69.32,8022,0
+XTN.US,D,20231114,000000,71.06,72.6211,71.06,72.52,16842,0
+XTN.US,D,20231115,000000,72.72,74.62,72.72,73.53,13286,0
+XTN.US,D,20231116,000000,73.48,73.54,72.02,72.52,5039,0
+XTN.US,D,20231117,000000,72.97,73.44,72.97,73.44,10767,0
+XTN.US,D,20231120,000000,73.42,74.06,73.14,73.95,6001,0
+XTN.US,D,20231121,000000,73.72,73.72,73.2101,73.5012,3648,0
+XTN.US,D,20231122,000000,74.06,74.57,73.67,73.7491,20956,0
+XTN.US,D,20231124,000000,73.88,74.28,73.88,74.19,4346,0
+XTN.US,D,20231127,000000,73.86,73.86,73.2988,73.55,7011,0
+XTN.US,D,20231128,000000,73.25,73.72,72.76,73.62,56054,0
+XTN.US,D,20231129,000000,74.2,75.03,73.92,73.92,8717,0
+XTN.US,D,20231130,000000,74.32,74.69,73.72,74.69,8739,0
+XTN.US,D,20231201,000000,74.56,77.38,74.56,77.37,29799,0
+XTN.US,D,20231204,000000,79.08,80.37,78.97,80.14,16475,0
+XTN.US,D,20231205,000000,79.51,79.51,78.221,78.29,18999,0
+XTN.US,D,20231206,000000,78.89,79.39,78.19,78.23,12052,0
+XTN.US,D,20231207,000000,78.69,79.15,78.5879,79.15,5992,0
+XTN.US,D,20231208,000000,78.96,79.4817,78.82,79.04,16484,0
+XTN.US,D,20231211,000000,78.95,79.8199,78.95,79.78,12223,0
+XTN.US,D,20231212,000000,79.6561,80.34,79.545,79.85,7174,0
+XTN.US,D,20231213,000000,79.72,80.98,78.3161,80.95,6778,0
+XTN.US,D,20231214,000000,81.63,83.235,81.63,82.86,23783,0
+XTN.US,D,20231215,000000,82.69,83.78,82.69,83.07,15206,0
+XTN.US,D,20231218,000000,83.08,83.33,82.58,82.73,14587,0
+XTN.US,D,20231219,000000,82.81,83.91,82.81,83.74,9014,0
+XTN.US,D,20231220,000000,83.02,84.46,82.54,82.54,13746,0
+XTN.US,D,20231221,000000,83.49,84.34,83.49,84.33,8987,0
+XTN.US,D,20231222,000000,84.65,85.31,84.4137,84.77,8187,0
+XTN.US,D,20231226,000000,84.86,85.29,84.86,84.9439,6298,0
+XTN.US,D,20231227,000000,84.97,85,84.49,84.57,7389,0
+XTN.US,D,20231228,000000,84.33,84.735,84.33,84.5507,9800,0
+XTN.US,D,20231229,000000,84.33,84.55,83.355,83.49,35988,0
+XTN.US,D,20240102,000000,83.1835,83.1835,81.85,82.18,8597,0
+XTN.US,D,20240103,000000,81.31,81.31,80.26,80.26,10043,0
+XTN.US,D,20240104,000000,80.25,81.1,80.25,80.59,10310,0
+XTN.US,D,20240105,000000,80.52,81.645,80.52,81.0042,7716,0
+XTN.US,D,20240108,000000,80.69,82.19,80.69,82.14,9619,0
+XTN.US,D,20240109,000000,81.28,81.5398,81.01,81.04,7143,0
+XTN.US,D,20240110,000000,80.86,81.1047,80.61,81.1047,6129,0
+XTN.US,D,20240111,000000,80.64,80.9193,79.9001,80.7297,5037,0
+XTN.US,D,20240112,000000,80.144,80.144,79.42,79.56,6059,0
+XTN.US,D,20240116,000000,78.98,78.98,77.265,77.86,8497,0
+XTN.US,D,20240117,000000,76.81,76.81,76.3,76.68,13380,0
+XTN.US,D,20240118,000000,77.1455,78.32,76.94,78.2087,17649,0
+XTN.US,D,20240119,000000,78.63,78.8647,77.52,78.65,8254,0
+XTN.US,D,20240122,000000,79.33,80.465,79.33,80.36,12531,0
+XTN.US,D,20240123,000000,81.19,81.54,80.42,80.42,8245,0
+XTN.US,D,20240124,000000,81.06,81.24,79.45,79.52,10709,0
+XTN.US,D,20240125,000000,81.03,81.3399,80.385,80.91,10281,0
+XTN.US,D,20240126,000000,80.96,81,80.365,80.5582,5471,0
+XTN.US,D,20240129,000000,80.32,80.91,80.19,80.91,11194,0
+XTN.US,D,20240130,000000,80.1,80.3027,79.875,80,19092,0
+XTN.US,D,20240131,000000,79.75,80.4364,78.59,78.59,11916,0
+XTN.US,D,20240201,000000,79.02,79.38,77.6,79.38,13506,0
+XTN.US,D,20240202,000000,78.73,80.88,78.28,80.6,24814,0
+XTN.US,D,20240205,000000,80.35,80.35,79.29,79.6,8457,0
+XTN.US,D,20240206,000000,79.55,82.04,79.55,81.88,10435,0
+XTN.US,D,20240207,000000,82.06,82.69,82.06,82.28,16270,0
+XTN.US,D,20240208,000000,82.24,82.63,81.512,82.63,53475,0
+XTN.US,D,20240209,000000,82.82,83.21,82.192,83.07,14162,0
+XTN.US,D,20240212,000000,83.09,83.7499,83.09,83.63,9067,0
+XTN.US,D,20240213,000000,82,82.435,81.4,81.96,17922,0
+XTN.US,D,20240214,000000,82.88,83.57,82.84,83.49,30549,0
+XTN.US,D,20240215,000000,83.79,84.6477,83.595,84.45,9913,0
+XTN.US,D,20240216,000000,83.79,83.9947,82.91,82.91,9414,0
+XTN.US,D,20240220,000000,82.57,82.57,81.8734,82.1276,18780,0
+XTN.US,D,20240221,000000,81.744,82.3477,81.744,82.324,5977,0
+XTN.US,D,20240222,000000,82.92,83.1,82.905,83.05,4297,0
+XTN.US,D,20240223,000000,83.25,83.5,82.78,83.14,10113,0
+XTN.US,D,20240226,000000,82.81,83.245,82.73,82.73,14195,0
+XTN.US,D,20240227,000000,82.86,83.52,82.86,83.05,34162,0
+XTN.US,D,20240228,000000,82.585,82.705,82.11,82.14,3800,0
+XTN.US,D,20240229,000000,82.02,82.87,82.02,82.82,2778,0
+XTN.US,D,20240301,000000,82.66,82.66,82.02,82.44,10860,0
+XTN.US,D,20240304,000000,82.38,82.79,82.05,82.08,6590,0
+XTN.US,D,20240305,000000,81.73,82.23,81.4301,81.63,19183,0
+XTN.US,D,20240306,000000,82.15,83.19,82.1,82.57,14113,0
+XTN.US,D,20240307,000000,82.97,83.5599,82.97,83.5,8294,0
+XTN.US,D,20240308,000000,83.85,84.3266,82.46,82.56,7386,0
+XTN.US,D,20240311,000000,82.4,82.52,82.01,82.43,6300,0
+XTN.US,D,20240312,000000,81.86,82.2781,81.86,82.2781,9989,0
+XTN.US,D,20240313,000000,82.1,82.585,82.08,82.14,4719,0
+XTN.US,D,20240314,000000,80.89,80.89,80.3301,80.83,10994,0
+XTN.US,D,20240315,000000,80.63,80.84,80.31,80.34,6409,0
+XTN.US,D,20240318,000000,80.195,80.34,79.38,79.49,6473,0
+XTN.US,D,20240319,000000,79.18,79.7701,79.08,79.69,4068,0
+XTN.US,D,20240320,000000,79.33,81.7,79.31,81.52,23205,0
+XTN.US,D,20240321,000000,82.06,83.01,81.895,82.93,8699,0
+XTN.US,D,20240322,000000,83.14,83.22,82.451,82.55,48100,0
+XTN.US,D,20240325,000000,82.6001,82.6001,82.155,82.6,4662,0
+XTN.US,D,20240326,000000,82.99,83.01,82.52,82.55,3029,0
+XTN.US,D,20240327,000000,83.08,83.92,82.8,83.92,3631,0
+XTN.US,D,20240328,000000,83.94,85.15,83.94,84.77,31646,0
+XTN.US,D,20240401,000000,84.88,84.88,83.5,83.53,5812,0
+XTN.US,D,20240402,000000,82.8,82.8,81.69,81.89,6212,0
+XTN.US,D,20240403,000000,81.69,82.67,81.69,82.39,39509,0
+XTN.US,D,20240404,000000,83.05,83.6494,81.13,81.455,7268,0
+XTN.US,D,20240405,000000,81.35,82.33,81.35,82.2344,2216,0
+XTN.US,D,20240408,000000,82.49,83.215,82.49,82.75,4334,0
+XTN.US,D,20240409,000000,82.93,83.43,82.8676,83.43,2742,0
+XTN.US,D,20240410,000000,82.12,82.38,80.62,80.86,4312,0
+XTN.US,D,20240411,000000,81.02,81.85,81.02,81.72,4424,0
+XTN.US,D,20240412,000000,80.98,80.98,79.6761,79.91,8213,0
+XTN.US,D,20240415,000000,80.43,80.43,79.24,79.33,3841,0
+XTN.US,D,20240416,000000,78.53,78.85,78.141,78.7237,5681,0
+XTN.US,D,20240417,000000,78.44,78.6,77.37,77.82,49081,0
+XTN.US,D,20240418,000000,78.17,78.635,77.37,77.5326,4192,0
+XTN.US,D,20240419,000000,77.14,78.4,77.14,77.91,3310,0
+XTN.US,D,20240422,000000,78.345,79.4925,78.345,79.13,12013,0
+XTN.US,D,20240423,000000,78.31,79.83,78.31,79.436,3661,0
+XTN.US,D,20240424,000000,78.895,78.95,77.2484,77.89,14573,0
+XTN.US,D,20240425,000000,77.01,78.47,77.01,78.25,4711,0
+XTN.US,D,20240426,000000,77.51,77.7097,77.0551,77.2719,5138,0
+XTN.US,D,20240429,000000,77.465,77.6104,77.31,77.5139,3801,0
+XTN.US,D,20240430,000000,77,77,75.542,75.57,6030,0
+XTN.US,D,20240501,000000,75.4,76.7737,75.13,75.46,11061,0
+XTN.US,D,20240502,000000,76.26,78.015,76.26,77.6542,6758,0
+XTN.US,D,20240503,000000,79.09,79.09,78.202,78.3897,4870,0
+XTN.US,D,20240506,000000,79.01,79.0549,78.65,79.0549,6647,0
+XTN.US,D,20240507,000000,79.25,79.25,78.75,78.7638,4447,0
+XTN.US,D,20240508,000000,78.22,78.89,78.22,78.74,4618,0
+XTN.US,D,20240509,000000,78.23,79.39,78.191,79.39,19341,0
+XTN.US,D,20240510,000000,79.47,79.66,79.1199,79.36,6631,0
+XTN.US,D,20240513,000000,79.82,80.44,79.82,80.07,3769,0
+XTN.US,D,20240514,000000,80.67,81.42,80.54,80.59,23723,0
+XTN.US,D,20240515,000000,81.09,81.09,79.8,79.8,3902,0
+XTN.US,D,20240516,000000,79.63,79.8619,79.5001,79.764,3725,0
+XTN.US,D,20240517,000000,79.565,79.745,79.1215,79.1215,2518,0
+XTN.US,D,20240520,000000,78.9,79.18,78.55,78.59,9030,0
+XTN.US,D,20240521,000000,78.26,78.26,77.18,77.18,13724,0
+XTN.US,D,20240522,000000,77.09,77.52,76.749,77.15,12947,0
+XTN.US,D,20240523,000000,76.34,76.34,75.59,75.94,12617,0
+XTN.US,D,20240524,000000,76.27,76.64,76.26,76.64,3394,0
+XTN.US,D,20240528,000000,76.92,76.92,75.9,76.1305,6072,0
+XTN.US,D,20240529,000000,74.9,75.0757,74.575,74.88,6977,0
+XTN.US,D,20240530,000000,75,75.97,75,75.89,5511,0
+XTN.US,D,20240531,000000,76.24,77.1693,76.24,77.1693,4505,0
+XTN.US,D,20240603,000000,77.47,78,76.37,76.9334,4243,0
+XTN.US,D,20240604,000000,76.9,77.88,76.62,76.67,7634,0
+XTN.US,D,20240605,000000,76.58,77.6901,76.58,77.61,7785,0
+XTN.US,D,20240606,000000,77.28,77.28,77.0201,77.1288,16088,0
+XTN.US,D,20240607,000000,76.52,77.1,76.52,76.81,14648,0
+XTN.US,D,20240610,000000,76.525,77.6,76.525,77.6,2978,0
+XTN.US,D,20240611,000000,76.86,76.86,76.17,76.5058,7306,0
+XTN.US,D,20240612,000000,77.75,78.89,77.41,77.6155,43534,0
+XTN.US,D,20240613,000000,77.56,77.56,75.8,76.4176,5587,0
+XTN.US,D,20240614,000000,75.49,75.49,74.08,75.058,10943,0
+XTN.US,D,20240617,000000,74.5,75.9368,74.5,75.9368,9671,0
+XTN.US,D,20240618,000000,75.72,76.3494,75.72,75.8595,3552,0
+XTN.US,D,20240620,000000,75.42,76.7066,75.42,76.5902,45433,0
+XTN.US,D,20240621,000000,77,77.15,76.91,77.0436,19845,0
+XTN.US,D,20240624,000000,76.56,78.22,76.56,77.7,6552,0
+XTN.US,D,20240625,000000,77.6,77.6,76.715,77.02,4324,0
+XTN.US,D,20240626,000000,76.86,77.66,76.6,77.3784,11544,0
+XTN.US,D,20240627,000000,77.42,77.54,76.94,77.16,5169,0
+XTN.US,D,20240628,000000,77.63,78.41,77.63,78.1788,11435,0
+XTN.US,D,20240701,000000,78.35,78.35,77.378,77.4936,4863,0
+XTN.US,D,20240702,000000,77.31,77.7925,77.31,77.6914,6110,0
+XTN.US,D,20240703,000000,77.63,78.73,77.63,78.1285,29685,0
+XTN.US,D,20240705,000000,78.05,78.05,76.9301,77.0998,8064,0
+XTN.US,D,20240708,000000,77.29,77.3,76.1905,76.82,35558,0
+XTN.US,D,20240709,000000,76.21,76.26,75.48,75.67,39134,0
+XTN.US,D,20240710,000000,75.57,76.12,75.48,76.09,12931,0
+XTN.US,D,20240711,000000,75.44,78.23,75.44,78.1,17645,0
+XTN.US,D,20240712,000000,78.32,79.52,78.32,78.9957,7620,0
+XTN.US,D,20240715,000000,79.62,81,79.44,80.4408,26072,0
+XTN.US,D,20240716,000000,80.92,83.72,80.92,83.67,541356,0
+XTN.US,D,20240717,000000,83.35,83.35,81.9962,82.13,286084,0
+XTN.US,D,20240718,000000,81.67,82.1418,79.7618,80.1077,8586,0
+XTN.US,D,20240719,000000,79.86,79.9584,79.093,79.8271,8656,0
+XTN.US,D,20240722,000000,80.01,80.4515,79.24,80.4515,10124,0
+XTN.US,D,20240723,000000,79.64,80.09,79.64,79.7505,3810,0
+XTN.US,D,20240724,000000,79.07,79.6696,78.3901,78.44,37545,0
+XTN.US,D,20240725,000000,78.38,81.67,78.38,80.3541,6670,0
+XTN.US,D,20240726,000000,80.74,80.86,79.82,80.203,4486,0
+XTN.US,D,20240729,000000,80.36,80.82,79.6931,79.6931,3943,0
+XTN.US,D,20240730,000000,80.68,81.61,80.5841,80.86,5005,0
+XTN.US,D,20240731,000000,81.18,82.725,80.957,81.1685,2986,0
+XTN.US,D,20240801,000000,81.46,81.5301,78.4018,78.6803,9950,0
+XTN.US,D,20240802,000000,76.72,76.72,75.1905,75.48,31514,0
+XTN.US,D,20240805,000000,71.84,75.02,71.84,73.65,45027,0
+XTN.US,D,20240806,000000,75.2799,75.98,75.0887,75.1895,5475,0
+XTN.US,D,20240807,000000,75.93,75.93,73.97,73.97,18018,0
+XTN.US,D,20240808,000000,74.85,76.03,74.63,75.9855,9133,0
+XTN.US,D,20240809,000000,75.6,75.6,74.8225,75.19,6319,0
+XTN.US,D,20240812,000000,74.76,74.76,73.95,74.04,7719,0
+XTN.US,D,20240813,000000,74.25,74.84,74.25,74.84,4047,0
+XTN.US,D,20240814,000000,75.03,75.1,74.2632,74.6227,2855,0
+XTN.US,D,20240815,000000,76.87,76.87,76.2,76.4651,7076,0
+XTN.US,D,20240816,000000,76.33,76.7551,76.26,76.67,3093,0
+XTN.US,D,20240819,000000,77.0991,77.54,76.795,77.4,6278,0
+XTN.US,D,20240820,000000,77.29,77.5,76.51,76.6221,4731,0
+XTN.US,D,20240821,000000,77,77.47,77,77.4363,3131,0
+XTN.US,D,20240822,000000,77.45,77.45,76.6,76.79,4912,0
+XTN.US,D,20240823,000000,77.77,78.63,77.77,78.4836,20823,0
+XTN.US,D,20240826,000000,78.63,78.7337,78.0341,78.0691,4343,0
+XTN.US,D,20240827,000000,77.81,77.81,77.27,77.4719,4183,0
+XTN.US,D,20240828,000000,77.26,77.4684,77.24,77.24,2421,0
+XTN.US,D,20240829,000000,77.86,78.355,77.53,77.53,5811,0
+XTN.US,D,20240830,000000,77.92,78.3139,77.345,78.3139,3735,0
+XTN.US,D,20240903,000000,77.84,77.84,77.2,77.3,6937,0
+XTN.US,D,20240904,000000,77,78.15,77,77.62,6119,0
+XTN.US,D,20240905,000000,76.765,76.99,76.365,76.3906,14367,0
+XTN.US,D,20240906,000000,76.43,76.525,75.49,75.5801,4647,0
+XTN.US,D,20240909,000000,76.03,76.745,76.03,76.74,2770,0
+XTN.US,D,20240910,000000,76.76,77.11,75.8119,76.575,5203,0
+XTN.US,D,20240911,000000,76.04,76.67,74.66,76.53,9839,0
+XTN.US,D,20240912,000000,76.71,77.5,76.71,77.3486,5011,0
+XTN.US,D,20240913,000000,78.01,78.48,78.01,78.4765,6658,0
+XTN.US,D,20240916,000000,78.54,79.29,78.47,79.05,69496,0
+XTN.US,D,20240917,000000,79.58,80.55,79.58,79.821,4990,0
+XTN.US,D,20240918,000000,79.85,81.4901,79.85,80.1692,89055,0
+XTN.US,D,20240919,000000,81.9765,81.9765,81.2279,81.3192,7141,0
+XTN.US,D,20240920,000000,80.5,80.5,79.6,79.67,33934,0
+XTN.US,D,20240923,000000,79.85,80.25,79.46,80.23,57577,0
+XTN.US,D,20240924,000000,80.41,81.54,80.41,81.42,10217,0
+XTN.US,D,20240925,000000,81.48,81.75,80.79,80.79,3780,0
+XTN.US,D,20240926,000000,81.86,82.2,81.3639,81.58,10205,0
+XTN.US,D,20240927,000000,82.09,83,81.91,82.12,10424,0
+XTN.US,D,20240930,000000,82.85,82.85,81.81,82.44,10371,0
+XTN.US,D,20241001,000000,82.2,82.2,80.35,80.9837,3819,0
+XTN.US,D,20241002,000000,81.12,81.16,80.44,80.88,5512,0
+XTN.US,D,20241003,000000,80.46,80.46,79.45,79.6029,3902,0
+XTN.US,D,20241004,000000,81.55,81.55,80.44,80.8601,3629,0
+XTN.US,D,20241007,000000,80.31,80.89,80.31,80.89,4339,0
+XTN.US,D,20241008,000000,81.5325,81.5325,81.24,81.24,3685,0
+XTN.US,D,20241009,000000,81.23,81.84,81.23,81.3527,3566,0
+XTN.US,D,20241010,000000,80.75,81.2845,80.75,81.2845,7805,0
+XTN.US,D,20241011,000000,81.46,83.6019,81.46,83.6019,43882,0
+XTN.US,D,20241014,000000,83.14,83.65,82.87,83.6,4331,0
+XTN.US,D,20241015,000000,83.95,84.55,83.28,83.3,19332,0
+XTN.US,D,20241016,000000,84.79,85.63,84.79,85.4545,16651,0
+XTN.US,D,20241017,000000,84.99,84.99,84.0959,84.62,15732,0
+XTN.US,D,20241018,000000,84.82,85.2342,84.82,85.14,5103,0
+XTN.US,D,20241021,000000,84.73,84.88,83.7899,83.91,6601,0
+XTN.US,D,20241022,000000,83.94,84.405,83.487,84.21,6495,0
+XTN.US,D,20241023,000000,83.69,83.69,83.06,83.42,10326,0
+XTN.US,D,20241024,000000,84.02,84.02,82.8618,83.27,3402,0
+XTN.US,D,20241025,000000,83.73,84.19,83.31,83.5203,4478,0
+XTN.US,D,20241028,000000,84.37,85.02,84.37,84.915,13424,0
+XTN.US,D,20241029,000000,84.12,84.6,84.1155,84.3675,4747,0
+XTN.US,D,20241030,000000,83.99,85.49,83.99,84.8604,5122,0
+XTN.US,D,20241031,000000,84.11,84.885,83.61,83.77,18332,0
+XTN.US,D,20241101,000000,84.36,85.4299,84.36,84.3975,12353,0
+XTN.US,D,20241104,000000,84.47,85.0334,84.29,84.3065,16023,0
+XTN.US,D,20241105,000000,84.5,86.16,84.5,86.16,12883,0
+XTN.US,D,20241106,000000,89.69,91.945,89.5324,91.83,405238,0
+XTN.US,D,20241107,000000,92,92.12,90.47,90.47,30696,0
+XTN.US,D,20241108,000000,90.48,91.64,90.4396,91.6,16918,0
+XTN.US,D,20241111,000000,92.8263,93.86,92.54,93.55,71362,0
+XTN.US,D,20241112,000000,93,93,91.85,92.48,64675,0
+XTN.US,D,20241113,000000,93.5,93.7,92.61,92.8,83039,0
+XTN.US,D,20241114,000000,93.34,93.49,92.36,92.6,19731,0
+XTN.US,D,20241115,000000,92.79,92.79,91.36,91.6,46479,0
+XTN.US,D,20241118,000000,90.9452,91.8,90.6,90.6,31623,0
+XTN.US,D,20241119,000000,89.45,90.64,89.1701,90.49,20695,0
+XTN.US,D,20241120,000000,90.52,90.52,89.37,90.52,25239,0
+XTN.US,D,20241121,000000,90.82,91.75,90.82,91.39,247176,0
+XTN.US,D,20241122,000000,91.73,92.4199,91.725,92.37,15935,0
+XTN.US,D,20241125,000000,95,95.62,93.58,95.17,22242,0
+XTN.US,D,20241126,000000,94.315,94.9413,94.2511,94.6,8267,0
+XTN.US,D,20241127,000000,95.256,95.38,94.09,94.1488,10565,0
+XTN.US,D,20241129,000000,94.83,95.3466,94.76,94.986,7049,0
+XTN.US,D,20241202,000000,94.28,95.12,93.762,94.33,44109,0
+XTN.US,D,20241203,000000,93.48,93.6,92.65,92.66,10420,0
+XTN.US,D,20241204,000000,92.93,93.07,92,93.04,377818,0
+XTN.US,D,20241205,000000,93.68,94.35,92.37,92.43,55991,0
+XTN.US,D,20241206,000000,92.9675,93.15,91.93,92.1869,6222,0
+XTN.US,D,20241209,000000,92.35,93.12,91.91,92.0874,10863,0
+XTN.US,D,20241210,000000,92.43,93.19,92.16,92.75,48646,0
+XTN.US,D,20241211,000000,93.025,93.25,92.49,92.93,27955,0
+XTN.US,D,20241212,000000,92.925,92.925,92.05,92.06,7986,0
+XTN.US,D,20241213,000000,91.91,91.91,90.76,90.78,6451,0
+XTN.US,D,20241216,000000,90.55,90.73,90.16,90.45,12025,0
+XTN.US,D,20241217,000000,90,90,89.43,89.63,10633,0
+XTN.US,D,20241218,000000,90.07,90.3862,86.31,86.66,8373,0
+XTN.US,D,20241219,000000,87.84,87.87,86.12,86.32,23816,0
+XTN.US,D,20241220,000000,86.39,87.5243,85.87,86.09,15205,0
+XTN.US,D,20241223,000000,85.8,86.37,85.5,86.37,35603,0
+XTN.US,D,20241224,000000,86.2153,87.3508,86.16,87.3508,7027,0
+XTN.US,D,20241226,000000,86.87,88.16,86.87,87.94,18678,0
+XTN.US,D,20241227,000000,87.8338,87.8338,86.64,87.4,15082,0
+XTN.US,D,20241230,000000,86.48,87.0161,85.44,86.67,69617,0
+XTN.US,D,20241231,000000,87.11,87.43,86.51,86.68,18269,0
+XTN.US,D,20250102,000000,86.985,87.6,86,86.32,8002,0
+XTN.US,D,20250103,000000,85.7808,88.24,85.7808,88.24,5414,0
+XTN.US,D,20250106,000000,89.36,90.0699,88.9,89.01,45452,0
+XTN.US,D,20250107,000000,89.46,89.61,88.6,89.02,13100,0
+XTN.US,D,20250108,000000,88.005,89.0218,87.795,88.88,12194,0
+XTN.US,D,20250110,000000,88.64,88.65,87.9,87.97,46278,0
+XTN.US,D,20250113,000000,87.04,88.02,86.7,87.95,12258,0
+XTN.US,D,20250114,000000,89.14,89.349,88.86,89.27,10870,0
+XTN.US,D,20250115,000000,91.05,91.49,90.0923,90.21,13934,0
+XTN.US,D,20250116,000000,90.12,91.1,90.07,90.95,15339,0
+XTN.US,D,20250117,000000,91.07,91.36,90.13,90.21,8538,0
+XTN.US,D,20250121,000000,90.98,91.81,90.76,91.81,20790,0
+XTN.US,D,20250122,000000,91.89,92.25,91.16,91.18,6041,0
+XTN.US,D,20250123,000000,91.57,91.96,91.165,91.37,15365,0
+XTN.US,D,20250124,000000,91,91.6492,90.9613,91.18,13987,0
+XTN.US,D,20250127,000000,90.87,92.6326,90.45,92.15,14752,0
+XTN.US,D,20250128,000000,91.31,91.31,90.3781,90.75,137427,0
+XTN.US,D,20250129,000000,91.1314,91.1314,90.12,90.55,13815,0
+XTN.US,D,20250130,000000,90,90.7106,89.75,90.41,9935,0
+XTN.US,D,20250131,000000,91.04,91.0408,89.43,89.44,11921,0
+XTN.US,D,20250203,000000,87.39,88.83,86.82,87.42,19977,0
+XTN.US,D,20250204,000000,88.43,88.79,87.48,88.69,45191,0
+XTN.US,D,20250205,000000,88.2726,88.59,87.67,87.9,9283,0
+XTN.US,D,20250206,000000,88.87,89.3191,88.05,88.4751,9370,0
+XTN.US,D,20250207,000000,88.5098,88.81,88.2501,88.35,5517,0
+XTN.US,D,20250210,000000,88.71,89.2175,88.22,88.95,7229,0
+XTN.US,D,20250211,000000,88.6,88.6,88.18,88.41,4748,0
+XTN.US,D,20250212,000000,87,88.2,87,87.63,11806,0
+XTN.US,D,20250213,000000,87.09,87.2894,86.17,87.21,18764,0
+XTN.US,D,20250214,000000,87.52,88.62,87.52,88.57,16583,0
+XTN.US,D,20250218,000000,89.24,90.0697,88.89,90.04,22624,0
+XTN.US,D,20250219,000000,88.9232,89.075,88.37,88.38,8289,0
+XTN.US,D,20250220,000000,88.23,88.23,87.0862,87.71,7643,0
+XTN.US,D,20250221,000000,87.54,87.97,84.572,84.71,13730,0
+XTN.US,D,20250224,000000,84.8042,84.92,84.05,84.06,15851,0
+XTN.US,D,20250225,000000,84.29,84.29,82.86,83.53,138606,0
+XTN.US,D,20250226,000000,84.69,85.03,83.3635,83.3635,7506,0
+XTN.US,D,20250227,000000,83.3799,83.6323,82.3,82.3,31390,0
+XTN.US,D,20250228,000000,82.4,83.72,82.32,83.2732,8603,0
+XTN.US,D,20250303,000000,83.84,83.84,80.8599,80.99,18586,0
+XTN.US,D,20250304,000000,79.6976,80.35,78.36,79.6105,8908,0
+XTN.US,D,20250305,000000,79.83,80.63,79.1532,80.5137,40807,0
+XTN.US,D,20250306,000000,80.52,80.52,79.41,79.422,5730,0
+XTN.US,D,20250307,000000,78.87,79.5551,78.0801,79.43,59566,0
+XTN.US,D,20250310,000000,78.2522,78.2522,75.9,76.7,64187,0
+XTN.US,D,20250311,000000,76.4993,77.05,74.83,74.93,14594,0
+XTN.US,D,20250312,000000,74.5,75.61,73.75,74.6,11744,0
+XTN.US,D,20250313,000000,74.4943,74.67,72.7137,73.28,10697,0
+XTN.US,D,20250314,000000,74.45,74.94,74.23,74.94,5980,0
+XTN.US,D,20250317,000000,75.175,76.16,75,75.88,21233,0
+XTN.US,D,20250318,000000,74.99,75.62,74.4001,74.74,12539,0
+XTN.US,D,20250319,000000,74.81,75.7,74.6901,75.54,9028,0
+XTN.US,D,20250320,000000,74.72,75.38,74.62,74.88,8415,0
+XTN.US,D,20250321,000000,73.66,75.34,73.37,75.34,82403,0
+XTN.US,D,20250324,000000,76.1,76.86,76.1,76.85,17563,0
+XTN.US,D,20250325,000000,76.7,77.04,75.78,76.01,12901,0
+XTN.US,D,20250326,000000,76.087,76.087,75.415,76.03,5798,0
+XTN.US,D,20250327,000000,76.05,76.54,76.04,76.0444,3198,0
+XTN.US,D,20250328,000000,75.6765,75.8,73.99,74.07,20963,0
+XTN.US,D,20250331,000000,73.2775,74.07,72.4,73.86,22531,0
+XTN.US,D,20250401,000000,73.12,73.7397,72.7617,73.7397,6930,0
+XTN.US,D,20250402,000000,73.93,75.7658,73.93,75.5529,18459,0
+XTN.US,D,20250403,000000,72.01,72.5,67.9189,67.9824,45253,0
+XTN.US,D,20250404,000000,65.53,66.11,63.5387,65.62,24317,0
+XTN.US,D,20250407,000000,63.42,65.75,62.42,65.09,226155,0
+XTN.US,D,20250408,000000,66.6739,67.68,61.95,62.77,30913,0
+XTN.US,D,20250409,000000,63.42,71.28,62.62,70.76,42428,0
+XTN.US,D,20250410,000000,68.82,68.82,65.306,66.81,24632,0
+XTN.US,D,20250411,000000,65.63,67.02,64.6801,67.01,9095,0
+XTN.US,D,20250414,000000,67.93,68.38,66.74,67.3,19987,0
+XTN.US,D,20250415,000000,67.73,67.97,66.41,66.61,12195,0
+XTN.US,D,20250416,000000,66.45,66.45,64.4525,65.7,21729,0
+XTN.US,D,20250417,000000,66.82,68.222,66.31,67.79,6693,0
+XTN.US,D,20250421,000000,66.2401,66.2401,64.96,66.14,39575,0
+XTN.US,D,20250422,000000,67.16,67.7066,66.6213,67.52,11937,0
+XTN.US,D,20250423,000000,70.8949,71.33,68.6,68.73,369129,0
+XTN.US,D,20250424,000000,68.6429,70.66,68.25,70.5966,7968,0
+XTN.US,D,20250425,000000,68.79,69.48,67.88,68.54,27727,0
+XTN.US,D,20250428,000000,68.7,69.27,68.06,68.88,30932,0
+XTN.US,D,20250429,000000,68.465,68.92,68.3797,68.76,31924,0
+XTN.US,D,20250430,000000,67.1409,68.85,66.59,68.85,25870,0
+XTN.US,D,20250501,000000,69.03,69.89,68.8489,69.11,124973,0
+XTN.US,D,20250502,000000,70.63,72.6438,70.17,72.08,40399,0
+XTN.US,D,20250505,000000,71.32,72.58,71.32,71.76,31702,0
+XTN.US,D,20250506,000000,70.35,70.96,70.14,70.36,72334,0
+XTN.US,D,20250507,000000,70.98,71.3111,70.625,70.9,19577,0
+XTN.US,D,20250508,000000,71.6099,73.8229,71.6099,73.33,10203,0
+XTN.US,D,20250509,000000,74.08,74.22,73.41,73.89,33906,0
+XTN.US,D,20250512,000000,78.27,79.13,77.66,78.49,65138,0
+XTN.US,D,20250513,000000,78.44,79.28,78.265,78.83,38643,0
+XTN.US,D,20250514,000000,78.985,78.985,78.1301,78.5584,34087,0
+XTN.US,D,20250515,000000,78.09,78.29,77.38,78.11,41260,0
+XTN.US,D,20250516,000000,78.45,79.2269,78.369,79.125,8864,0
+XTN.US,D,20250519,000000,78.23,78.78,77.88,78.78,10401,0
+XTN.US,D,20250520,000000,78.2601,78.72,77.79,78.04,13117,0
+XTN.US,D,20250521,000000,77.04,77.04,75.09,75.27,12181,0
+XTN.US,D,20250522,000000,74.93,76.18,74.93,75.902,8017,0
+XTN.US,D,20250523,000000,74.5004,75.54,74.36,75.3367,6764,0
+XTN.US,D,20250527,000000,76.2901,77.815,76.2901,77.75,328208,0
+XTN.US,D,20250528,000000,77.99,78.23,77.45,77.53,7070,0
+XTN.US,D,20250529,000000,78.01,78.18,77.19,77.43,4856,0
+XTN.US,D,20250530,000000,77.06,77.489,76.58,76.8,10311,0
+XTN.US,D,20250602,000000,76,76.79,75.72,76.39,115715,0
+XTN.US,D,20250603,000000,76.4723,77.5197,76.4723,77.3811,7057,0
+XTN.US,D,20250604,000000,76.94,77.5,76.93,76.98,5782,0
+XTN.US,D,20250605,000000,76.63,77.33668,76.4301,76.521,11029,0
+XTN.US,D,20250606,000000,77.73,78.1,77.49,78.07,4245,0
+XTN.US,D,20250609,000000,78.9486,79.76,78.88,79.02,13922,0
+XTN.US,D,20250610,000000,79.5065,80.0399,79.37,80.03,4541,0
+XTN.US,D,20250611,000000,79.87,80.53,78.4187,78.54,2897,0
+XTN.US,D,20250612,000000,77.31,78.3241,77.27,78.09,53416,0
+XTN.US,D,20250613,000000,76.35,77.06,75.96,76.29,13545,0
+XTN.US,D,20250616,000000,77.075,78.25,76.8,78.05,31204,0
+XTN.US,D,20250617,000000,77.25,77.76,76.38,76.47,5998,0
+XTN.US,D,20250618,000000,77.065,77.5552,76.4,76.55,12478,0
+XTN.US,D,20250620,000000,77.55,77.56,76.53,76.7,8835,0
+XTN.US,D,20250623,000000,76.38,78.35,75.64,78.35,11453,0
+XTN.US,D,20250624,000000,79.5,80.16,79.37,80.06,9081,0
+XTN.US,D,20250625,000000,79.2526,80.12,78.86,79.1,8037,0
+XTN.US,D,20250626,000000,80.165,80.2116,79.87,80.02,3710,0
+XTN.US,D,20250627,000000,80.685,81.075,79.95,80.81,13658,0
+XTN.US,D,20250630,000000,80.49,81.01,80.44,80.5,3579,0
+XTN.US,D,20250701,000000,80.28,84.01,80.28,82.73,12615,0
+XTN.US,D,20250702,000000,82.59,84.2499,82.59,84.05,8467,0
+XTN.US,D,20250703,000000,84.6136,84.6136,84.29,84.39,4447,0
+XTN.US,D,20250707,000000,83.991,84.3948,82.628,82.93,75377,0
+XTN.US,D,20250708,000000,83.815,84.5,83.815,84.08,4237,0
+XTN.US,D,20250709,000000,83.765,84.0701,83.4981,84.0701,6061,0
+XTN.US,D,20250710,000000,86.29,88.3,86.29,87.33,37853,0
+XTN.US,D,20250711,000000,86.555,86.63,85.832,85.84,11421,0
+XTN.US,D,20250714,000000,85.0201,85.63,84.9,85.56,6201,0
+XTN.US,D,20250715,000000,85.62,86.06,84.27,84.34,25593,0
+XTN.US,D,20250716,000000,84.8807,85.2,83.8218,84.8328,334645,0
+XTN.US,D,20250717,000000,86.17,86.55,85.13,86.14,27150,0
+XTN.US,D,20250718,000000,84.696,85.3899,84.696,85.15,6610,0
+XTN.US,D,20250721,000000,85.65,85.9386,84.8,84.8,3537,0
+XTN.US,D,20250722,000000,85.46,86.4,84.69,86.25,5765,0
+XTN.US,D,20250723,000000,87.44,87.7819,87.01,87.6493,9295,0
+XTN.US,D,20250724,000000,86.8901,87.47,86.225,86.6935,10113,0
+XTN.US,D,20250725,000000,87.6122,87.6122,86.3906,87.579,10718,0
+XTN.US,D,20250728,000000,87.26,87.7525,86.97,87.01,8524,0
+XTN.US,D,20250729,000000,86.82,86.82,83.49,85.4462,6778,0
+XTN.US,D,20250730,000000,85,85,82.67,83.026,7463,0
+XTN.US,D,20250731,000000,82.69,82.9204,82.202,82.76,13509,0
+XTN.US,D,20250801,000000,81.11,81.55,80.2252,80.53,6228,0
+XTN.US,D,20250804,000000,81.45,82.54,81.24,82.24,23343,0
+XTN.US,D,20250805,000000,82.22,82.97,81.65,82.97,8603,0
+XTN.US,D,20250806,000000,82.59,83.29,82.32,83.2537,42761,0
+XTN.US,D,20250807,000000,83.25,83.77,81.76,81.95,16616,0
+XTN.US,D,20250808,000000,81.31,82,80.97,80.97,3985,0
+XTN.US,D,20250811,000000,81.22,81.33,79.98,80.2036,10089,0
+XTN.US,D,20250812,000000,81.49,84.3,81.49,84.3,28498,0
+XTN.US,D,20250813,000000,84.92,86.06,84.61,86.06,12880,0
+XTN.US,D,20250814,000000,84.82,85.0495,84.2411,85.0488,9909,0
+XTN.US,D,20250815,000000,85.44,85.44,84.7,84.7185,2893,0
+XTN.US,D,20250818,000000,84.87,84.9093,84.55,84.64,6130,0
+XTN.US,D,20250819,000000,85.7899,86.4227,84.63,85.2341,3221,0
+XTN.US,D,20250820,000000,84.56,84.67,83.33,83.39,6100,0
+XTN.US,D,20250821,000000,82.7,83.4,82.2401,83.2853,7347,0
+XTN.US,D,20250822,000000,84,87.84,83.91,87.54,12566,0
+XTN.US,D,20250825,000000,86.7,87.17,85.7601,85.85,6609,0
+XTN.US,D,20250826,000000,85.87,86.51,85.5,86.44,5744,0
+XTN.US,D,20250827,000000,86.57,86.7075,86.1614,86.4045,8414,0
+XTN.US,D,20250828,000000,86.72,86.72,85.25,86.1417,8041,0
+XTN.US,D,20250829,000000,86.2,86.43,85.52,86.1298,12735,0
+XTN.US,D,20250902,000000,84.88,85.57,84.63,85.57,19718,0
+XTN.US,D,20250903,000000,86.1,86.3499,84.995,85.36,6129,0
+XTN.US,D,20250904,000000,85.36,85.49,84.855,85.29,3819,0
+XTN.US,D,20250905,000000,86.33,86.94,85.395,85.5698,3926,0
+XTN.US,D,20250908,000000,86.1,86.1,85.349,85.7107,2301,0
+XTN.US,D,20250909,000000,85.0699,85.0699,84.79,84.9095,3864,0
+XTN.US,D,20250910,000000,85.05,85.15,84.3,84.7,14736,0
+XTN.US,D,20250911,000000,86.06,86.27,84.59,86.25,17377,0
+XTN.US,D,20250912,000000,86.64,86.645,85.24,85.32,7318,0
+XTN.US,D,20250915,000000,85.565,85.93,84.9701,85.26,5042,0
+XTN.US,D,20250916,000000,85.42,85.81,84.58,85.81,12053,0
+XTN.US,D,20250917,000000,86.285,87.47,84.685,85.108,12851,0
+XTN.US,D,20250918,000000,85.68,86.09,85.5253,85.79,8452,0
+XTN.US,D,20250919,000000,86.27,86.27,84.87,85.38,8249,0
+XTN.US,D,20250922,000000,84.401,85.08172,84.401,84.955,4342,0
+XTN.US,D,20250923,000000,86.2793,86.37,85.19,85.33,6042,0
+XTN.US,D,20250924,000000,85.62,85.9,84.54,84.74,15953,0
+XTN.US,D,20250925,000000,84.095,84.16,83.5,83.9,4547,0
+XTN.US,D,20250926,000000,83.95,84.5664,83.58,84.0513,8812,0
+XTN.US,D,20250929,000000,84.5,84.6125,83.87,84.45,6097,0
+XTN.US,D,20250930,000000,83.8148,84.18,82.96,83.85,7630,0
+XTN.US,D,20251001,000000,83.295,83.54,83.1,83.2639,10226,0
+XTN.US,D,20251002,000000,83.7872,84.35,83.37,84.171,5183,0
+XTN.US,D,20251003,000000,84.8261,85.999,84.65,85.04,4991,0
+XTN.US,D,20251006,000000,85.275,86.13,84.58,86.0267,9800,0
+XTN.US,D,20251007,000000,86.0659,86.0659,84.35,84.57,4649,0
+XTN.US,D,20251008,000000,83.8885,86.05,83.5,85.9229,5730,0
+XTN.US,D,20251009,000000,85.09,85.24,84.42,84.48,11255,0
+XTN.US,D,20251010,000000,84.62,84.62,81.38,81.39,22303,0
+XTN.US,D,20251013,000000,82.3,82.83,81.8001,82.38,6445,0
+XTN.US,D,20251014,000000,81.42,84.78,81.21,84.3328,4854,0
+XTN.US,D,20251015,000000,84.76,85.17,84.4258,84.4258,2649,0
+XTN.US,D,20251016,000000,85.9,85.9,84.43,85.1322,8648,0
+XTN.US,D,20251017,000000,85.1938,85.38,84.425,84.7278,5562,0
+XTN.US,D,20251020,000000,85.89,86.3411,85.49,86.1118,7410,0
+XTN.US,D,20251021,000000,85.69,86.9539,85.69,86.713,2683,0
+XTN.US,D,20251022,000000,86.6925,86.6925,84.9787,84.9787,1875,0
+XTN.US,D,20251023,000000,84.68,85.36,83.07,83.57,7356,0
+XTN.US,D,20251024,000000,84.5686,84.5907,84.22,84.2294,3157,0
+XTN.US,D,20251027,000000,85.135,85.135,84.545,84.9232,3274,0
+XTN.US,D,20251028,000000,84.04,84.68,83.4498,83.4498,15646,0
+XTN.US,D,20251029,000000,84.1177,84.78,83.25,83.4713,7455,0
+XTN.US,D,20251030,000000,84.1601,84.68,83.22,83.2524,4881,0
+XTN.US,D,20251031,000000,83.15,85.27,83,85.21,4302,0
+XTN.US,D,20251103,000000,84.26,85.05,83.61,84.4967,30157,0
+XTN.US,D,20251104,000000,83.69,84.7,83.3,84.1366,4801,0
+XTN.US,D,20251105,000000,84.83,85.94,84.07,85.5851,6102,0
+XTN.US,D,20251106,000000,84.84,84.84,84,84.0029,2168,0
+XTN.US,D,20251107,000000,83.33,85.595,83.33,85.4952,5114,0
+XTN.US,D,20251110,000000,85.2876,86.01,84.83,85.19,5925,0
+XTN.US,D,20251111,000000,84.8789,85.305,84.245,85.305,6191,0
+XTN.US,D,20251112,000000,86.81,87.06,85.46,86.28,4922,0
+XTN.US,D,20251113,000000,86.28,86.28,84,84.07,6254,0
+XTN.US,D,20251114,000000,83.052,83.8086,82.83,83.2286,7365,0
+XTN.US,D,20251117,000000,83,83,80.9,81.19,11375,0
+XTN.US,D,20251118,000000,80.76,81.7,80.61,81.28,21467,0
+XTN.US,D,20251119,000000,80.8902,81.39,80.54,80.5477,3465,0
+XTN.US,D,20251120,000000,82.05,82.05,79.18,79.2,6626,0
+XTN.US,D,20251121,000000,80.17,82.825,80.17,82.2,5078,0
+XTN.US,D,20251124,000000,82.695,83.21,82.695,82.97,5383,0
+XTN.US,D,20251125,000000,83.25,85.316,83.25,85.3087,14413,0
+XTN.US,D,20251126,000000,85.075,86.92,85.075,86.3072,9018,0
+XTN.US,D,20251128,000000,86.34,86.95,86.335,86.824,3514,0
+XTN.US,D,20251201,000000,86.48,87.78,85.74,86.9,8323,0
+XTN.US,D,20251202,000000,86.589,88.42,86.589,88.14,18685,0
+XTN.US,D,20251203,000000,88.8,90.8628,88.8,90.62,33392,0
+XTN.US,D,20251204,000000,90.755,91.3567,90.2603,90.81,19986,0
+XTN.US,D,20251205,000000,90.53,92.16,90.53,92,84818,0
+XTN.US,D,20251208,000000,92.22,92.85,91.7,91.88,30596,0
+XTN.US,D,20251209,000000,91.39,92.24,91.25,91.61,11566,0
+XTN.US,D,20251210,000000,92.82,94.46,91.46,94.11,13457,0
+XTN.US,D,20251211,000000,94.11,94.95,94.11,94.5592,13549,0
+XTN.US,D,20251212,000000,95.66,95.66,93.75,94.06,12312,0
+XTN.US,D,20251215,000000,93.4201,94.58,92.96,93.6145,23229,0
+XTN.US,D,20251216,000000,94.01,94.245,92.8656,93.5871,6318,0
+XTN.US,D,20251217,000000,94.01,94.04,92.47,92.47,6446,0
+XTN.US,D,20251218,000000,93.7,94,93.3399,93.3442,7184,0
+XTN.US,D,20251219,000000,92.58,93.24,92.26,93.1,9644,0
+XTN.US,D,20251222,000000,93.58,94.08,93.32,93.9352,13405,0
+XTN.US,D,20251223,000000,93.73,93.73,92.99,92.99,4199,0
+XTN.US,D,20251224,000000,92.5901,93.41,92.5901,93.19,4374,0
+XTN.US,D,20251226,000000,92.6988,93.02,92.61,93.02,3639,0
+XTN.US,D,20251229,000000,92.09,92.57,91.95,92.286,5067,0
+XTN.US,D,20251230,000000,92.37,92.4176,91.93,91.93,7195,0
+XTN.US,D,20251231,000000,91.799,91.8434,91.28,91.3692,53354,0
+XTN.US,D,20260102,000000,91.34,92.75,91.225,92.71,6844,0
+XTN.US,D,20260105,000000,94.57,95.67,92.75,95.01,575088,0
+XTN.US,D,20260106,000000,95.51,97.31,95.07,97.06,17873,0
+XTN.US,D,20260107,000000,97.374,97.374,95.78,95.81,8777,0
+XTN.US,D,20260108,000000,96.47,97.39,96.39,96.96,396393,0
+XTN.US,D,20260109,000000,98,98.1,96.6,97.99,8357,0
+XTN.US,D,20260112,000000,97.175,97.68,97.06,97.57,23653,0
+XTN.US,D,20260113,000000,97.29,97.45,96.635,96.85,7373,0
+XTN.US,D,20260114,000000,97.18,97.18,96.13,97.07,29022,0
+XTN.US,D,20260115,000000,98.13,99.09,97.53,99.09,11376,0
+XTN.US,D,20260116,000000,99.12,99.12,98.185,98.375,21083,0
+XTN.US,D,20260120,000000,96.98,97.19,95.67,96.02,46384,0
+XTN.US,D,20260121,000000,97.1,100.06,97.1,99.5,23551,0
+XTN.US,D,20260122,000000,100.38,100.98,99.65,99.72,25951,0
+XTN.US,D,20260123,000000,99.45,99.58,98.04,98.1498,8396,0
+XTN.US,D,20260126,000000,97.8,98.03,97.27,97.27,13595,0
+XTN.US,D,20260127,000000,96.76,97.66,96.47,96.56,237338,0
+XTN.US,D,20260128,000000,96.815,97.71,96.51,96.59,20366,0
+XTN.US,D,20260129,000000,96.73,97.68,96.25,97.61,39204,0
+XTN.US,D,20260130,000000,96.49,96.6,95.56,96.09,21464,0
+XTN.US,D,20260202,000000,97.18,100.21,97.18,100.21,16432,0
+XTN.US,D,20260203,000000,100.3,102.85,100.3,102.11,25997,0
+XTN.US,D,20260204,000000,103.33,105.0694,102.41,104.79,74816,0
+XTN.US,D,20260205,000000,104.56,104.94,102.7514,103.22,65548,0
+XTN.US,D,20260206,000000,102.97,106.4,102.97,106.1,43370,0
+XTN.US,D,20260209,000000,106.08,106.08,104.785,105.35,49042,0
+XTN.US,D,20260210,000000,105.19,105.81,104.8,104.97,52666,0
+XTN.US,D,20260211,000000,106.075,106.66,103.845,104.03,26281,0
+XTN.US,D,20260212,000000,105.01,105.785,97.39,99.9,197888,0
+XTN.US,D,20260213,000000,99.99,102,99.89,101.52,36216,0
+XTN.US,D,20260217,000000,102.52,103.63,101.87,103.2,25832,0
+XTN.US,D,20260218,000000,102.815,104.4749,102.815,104.19,16889,0
diff --git a/daily/us/nyse etfs/2/ydec.us.txt b/daily/us/nyse etfs/2/ydec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..071c3468e8e7bfc3ece9c37cb8d528b320cbd291
--- /dev/null
+++ b/daily/us/nyse etfs/2/ydec.us.txt	
@@ -0,0 +1,1295 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YDEC.US,D,20201222,000000,19.959,20.11,19.793,19.985,50163,0
+YDEC.US,D,20201223,000000,20.085,20.14,20.04,20.14,4958,0
+YDEC.US,D,20201224,000000,20.14,20.15,20.045,20.045,3646,0
+YDEC.US,D,20201228,000000,20.17,20.1808,20.16,20.1808,2725,0
+YDEC.US,D,20201229,000000,20.3125,20.34,20.2385,20.29,22497,0
+YDEC.US,D,20201230,000000,20.28,20.34,20.2,20.2512,8229,0
+YDEC.US,D,20201231,000000,20.2,20.25,20.155,20.19,1699,0
+YDEC.US,D,20210104,000000,20.28,20.29,20.2,20.29,4258,0
+YDEC.US,D,20210105,000000,20.3,20.49,20.269,20.49,2574,0
+YDEC.US,D,20210106,000000,20.48,20.59,20.376,20.56,67307,0
+YDEC.US,D,20210107,000000,20.45,20.5,20.45,20.4799,775,0
+YDEC.US,D,20210108,000000,20.53,20.5652,20.49,20.5652,754,0
+YDEC.US,D,20210111,000000,20.42,20.6079,20.4001,20.4127,8345,0
+YDEC.US,D,20210112,000000,20.4,20.466,20.4,20.466,1140,0
+YDEC.US,D,20210113,000000,20.49,20.51,20.4274,20.4601,13247,0
+YDEC.US,D,20210114,000000,20.57,20.76,20.4948,20.6412,6184,0
+YDEC.US,D,20210115,000000,20.5,20.5,20.3602,20.4214,8631,0
+YDEC.US,D,20210119,000000,20.48,20.58,20.3828,20.4678,33435,0
+YDEC.US,D,20210120,000000,20.54,20.585,20.476,20.5557,12210,0
+YDEC.US,D,20210121,000000,20.55,20.63,20.53,20.5747,7103,0
+YDEC.US,D,20210122,000000,20.56,20.56,20.4597,20.5134,8131,0
+YDEC.US,D,20210125,000000,20.4812,20.59,20.39,20.4793,17813,0
+YDEC.US,D,20210126,000000,20.61,20.61,20.4955,20.4955,9312,0
+YDEC.US,D,20210127,000000,20.37,20.39,20.24,20.39,9122,0
+YDEC.US,D,20210128,000000,20.46,20.46,20.3161,20.3161,12747,0
+YDEC.US,D,20210129,000000,20.25,20.28,19.99,20.0118,27166,0
+YDEC.US,D,20210201,000000,20.14,20.175,20.13,20.1375,3471,0
+YDEC.US,D,20210202,000000,20.23,20.29,20.19,20.29,9095,0
+YDEC.US,D,20210203,000000,20.34,20.35,20.2609,20.3248,2248,0
+YDEC.US,D,20210204,000000,20.34,20.51,20.305,20.3511,12968,0
+YDEC.US,D,20210205,000000,20.5,20.5,20.393,20.5,5800,0
+YDEC.US,D,20210208,000000,20.63,20.63,20.47,20.52,12203,0
+YDEC.US,D,20210209,000000,20.6,20.63,20.54,20.61,6961,0
+YDEC.US,D,20210210,000000,20.58,20.62,20.5448,20.5448,8457,0
+YDEC.US,D,20210211,000000,20.649,20.66,20.5877,20.6248,2325,0
+YDEC.US,D,20210212,000000,20.69,20.709,20.665,20.685,8312,0
+YDEC.US,D,20210216,000000,20.88,20.88,20.779,20.79,12237,0
+YDEC.US,D,20210217,000000,20.68,20.74,20.65,20.6998,3750,0
+YDEC.US,D,20210218,000000,20.585,20.705,20.5241,20.705,9999,0
+YDEC.US,D,20210219,000000,20.79,20.79,20.72,20.7201,5800,0
+YDEC.US,D,20210222,000000,20.73,20.738,20.6568,20.6568,4363,0
+YDEC.US,D,20210223,000000,20.63,20.6621,20.625,20.6621,421,0
+YDEC.US,D,20210224,000000,20.71,20.75,20.6658,20.7248,1292,0
+YDEC.US,D,20210225,000000,20.59,20.6,20.5385,20.5385,501,0
+YDEC.US,D,20210226,000000,20.42,20.44,20.3405,20.3919,6750,0
+YDEC.US,D,20210301,000000,20.6,20.6,20.59,20.59,279,0
+YDEC.US,D,20210302,000000,20.65,20.66,20.573,20.573,1238,0
+YDEC.US,D,20210303,000000,20.52,20.55,20.504,20.508,1385,0
+YDEC.US,D,20210304,000000,20.445,20.445,20.333,20.44,2145,0
+YDEC.US,D,20210305,000000,20.43,20.525,20.37,20.4783,6143,0
+YDEC.US,D,20210308,000000,20.52,20.52,20.42,20.42,500,0
+YDEC.US,D,20210309,000000,20.62,20.65,20.595,20.595,2728,0
+YDEC.US,D,20210310,000000,20.645,20.6549,20.616,20.6549,674,0
+YDEC.US,D,20210311,000000,20.73,20.73,20.683,20.6902,1300,0
+YDEC.US,D,20210312,000000,20.69,20.755,20.64,20.7251,2852,0
+YDEC.US,D,20210315,000000,20.6501,20.745,20.6501,20.7398,1099,0
+YDEC.US,D,20210316,000000,20.77,20.79,20.756,20.756,761,0
+YDEC.US,D,20210317,000000,20.73,20.8374,20.73,20.8374,1439,0
+YDEC.US,D,20210318,000000,20.83,20.83,20.7021,20.712,4178,0
+YDEC.US,D,20210319,000000,20.71,20.7992,20.6994,20.7547,906,0
+YDEC.US,D,20210322,000000,20.82,20.83,20.775,20.775,900,0
+YDEC.US,D,20210323,000000,20.6323,20.6323,20.6323,20.6323,12,0
+YDEC.US,D,20210324,000000,20.66,20.68,20.55,20.55,1841,0
+YDEC.US,D,20210325,000000,20.68,20.7,20.57,20.6701,2028,0
+YDEC.US,D,20210326,000000,20.79,20.8084,20.74,20.8084,719,0
+YDEC.US,D,20210329,000000,20.777,20.7801,20.777,20.7801,505,0
+YDEC.US,D,20210330,000000,20.78,20.81,20.7651,20.7651,1627,0
+YDEC.US,D,20210331,000000,20.75,20.8189,20.734,20.755,2647,0
+YDEC.US,D,20210401,000000,20.75,20.92,20.7409,20.9063,2670,0
+YDEC.US,D,20210405,000000,21.08,21.1,20.9701,21.1,6825,0
+YDEC.US,D,20210406,000000,21,21,20.95,20.9548,10847,0
+YDEC.US,D,20210407,000000,21.03,21.03,20.96,20.9861,3486,0
+YDEC.US,D,20210408,000000,21.11,21.11,21.0651,21.0651,725,0
+YDEC.US,D,20210409,000000,21.12,21.13,21.055,21.104,4575,0
+YDEC.US,D,20210412,000000,21.08,21.08,21.045,21.055,1235,0
+YDEC.US,D,20210413,000000,21.12,21.12,21.0883,21.1152,1200,0
+YDEC.US,D,20210414,000000,21.125,21.125,21.125,21.125,16,0
+YDEC.US,D,20210415,000000,21.15,21.2052,21.14,21.2052,7331,0
+YDEC.US,D,20210416,000000,21.305,21.305,21.305,21.305,20,0
+YDEC.US,D,20210419,000000,21.27,21.27,21.27,21.27,20,0
+YDEC.US,D,20210420,000000,21.07,21.07,21.04,21.0693,1032,0
+YDEC.US,D,20210421,000000,21.169,21.2,21.169,21.18,2000,0
+YDEC.US,D,20210422,000000,21.155,21.155,21.155,21.155,1,0
+YDEC.US,D,20210423,000000,21.193,21.2748,21.193,21.2748,356,0
+YDEC.US,D,20210426,000000,21.27,21.27,21.2686,21.2686,674,0
+YDEC.US,D,20210427,000000,21.215,21.2499,21.215,21.2499,289,0
+YDEC.US,D,20210428,000000,21.274,21.2951,21.274,21.2951,369,0
+YDEC.US,D,20210429,000000,21.26,21.28,21.25,21.27,1315,0
+YDEC.US,D,20210430,000000,21.099,21.105,21.05,21.0911,1860,0
+YDEC.US,D,20210503,000000,21.32,21.32,21.22,21.2629,565,0
+YDEC.US,D,20210504,000000,21.077,21.077,21.04,21.06,427,0
+YDEC.US,D,20210505,000000,21.42,21.42,21.22,21.22,5013,0
+YDEC.US,D,20210506,000000,21.31,21.31,21.31,21.31,22,0
+YDEC.US,D,20210507,000000,21.49,21.49,21.43,21.46,752,0
+YDEC.US,D,20210510,000000,21.46,21.46,21.3968,21.3968,180,0
+YDEC.US,D,20210511,000000,21.1001,21.2457,21.1001,21.2457,1321,0
+YDEC.US,D,20210512,000000,21.04,21.0428,21.04,21.0428,300,0
+YDEC.US,D,20210513,000000,21.0731,21.1458,21.05,21.1458,3645,0
+YDEC.US,D,20210514,000000,21.261,21.3402,21.261,21.3402,486,0
+YDEC.US,D,20210517,000000,21.3401,21.3401,21.3401,21.3401,1,0
+YDEC.US,D,20210518,000000,21.45,21.45,21.32,21.3661,2062,0
+YDEC.US,D,20210519,000000,21.29,21.29,21.1711,21.2099,1504,0
+YDEC.US,D,20210520,000000,21.3557,21.3557,21.3557,21.3557,3,0
+YDEC.US,D,20210521,000000,21.38,21.38,21.3795,21.3795,231,0
+YDEC.US,D,20210524,000000,21.39,21.4554,21.39,21.4554,864,0
+YDEC.US,D,20210525,000000,21.5,21.51,21.41,21.4503,3022,0
+YDEC.US,D,20210526,000000,21.4,21.4648,21.38,21.4648,8303,0
+YDEC.US,D,20210527,000000,21.5111,21.5111,21.5111,21.5111,1,0
+YDEC.US,D,20210528,000000,21.51,21.5698,21.51,21.56,5395,0
+YDEC.US,D,20210601,000000,21.5983,21.5983,21.5983,21.5983,9,0
+YDEC.US,D,20210602,000000,21.62,21.68,21.59,21.64,2154,0
+YDEC.US,D,20210603,000000,21.64,21.65,21.51,21.58,3311,0
+YDEC.US,D,20210604,000000,21.6857,21.6857,21.6857,21.6857,72,0
+YDEC.US,D,20210607,000000,21.6312,21.71,21.6312,21.71,748,0
+YDEC.US,D,20210608,000000,21.65,21.75,21.645,21.7204,1499,0
+YDEC.US,D,20210609,000000,21.64,21.6849,21.64,21.6849,500,0
+YDEC.US,D,20210610,000000,21.705,21.705,21.705,21.705,30,0
+YDEC.US,D,20210611,000000,21.7309,21.7309,21.7309,21.7309,6,0
+YDEC.US,D,20210614,000000,21.78,21.806,21.7,21.75,2643,0
+YDEC.US,D,20210615,000000,21.7749,21.7749,21.7749,21.7749,7,0
+YDEC.US,D,20210616,000000,21.84,21.84,21.7102,21.7102,124,0
+YDEC.US,D,20210617,000000,21.6497,21.6497,21.6497,21.6497,4,0
+YDEC.US,D,20210618,000000,21.4058,21.4058,21.4058,21.4058,5,0
+YDEC.US,D,20210621,000000,21.539,21.539,21.539,21.539,1,0
+YDEC.US,D,20210622,000000,21.5599,21.5599,21.5599,21.5599,1,0
+YDEC.US,D,20210623,000000,21.4813,21.4813,21.4813,21.4813,11,0
+YDEC.US,D,20210624,000000,21.5871,21.5871,21.5871,21.5871,2,0
+YDEC.US,D,20210625,000000,21.6384,21.6384,21.6384,21.6384,5,0
+YDEC.US,D,20210628,000000,21.575,21.575,21.575,21.575,2,0
+YDEC.US,D,20210629,000000,21.61,21.62,21.61,21.62,877,0
+YDEC.US,D,20210630,000000,21.485,21.4951,21.485,21.4951,224,0
+YDEC.US,D,20210701,000000,21.515,21.515,21.515,21.515,1,0
+YDEC.US,D,20210702,000000,21.61,21.61,21.5601,21.5601,443,0
+YDEC.US,D,20210706,000000,21.45,21.5012,21.45,21.5012,125,0
+YDEC.US,D,20210707,000000,21.59,21.62,21.5553,21.5553,542,0
+YDEC.US,D,20210708,000000,21.3663,21.3663,21.3663,21.3663,1,0
+YDEC.US,D,20210709,000000,21.5908,21.5908,21.5908,21.5908,1,0
+YDEC.US,D,20210712,000000,21.6448,21.6448,21.6448,21.6448,26,0
+YDEC.US,D,20210713,000000,21.65,21.65,21.5801,21.5801,22146,0
+YDEC.US,D,20210714,000000,21.66,21.66,21.6152,21.6152,904,0
+YDEC.US,D,20210715,000000,21.53,21.53,21.3901,21.5,2546,0
+YDEC.US,D,20210716,000000,21.43,21.47,21.3901,21.3901,1800,0
+YDEC.US,D,20210719,000000,21.14,21.16,21.0801,21.1172,10740,0
+YDEC.US,D,20210720,000000,21.24,21.24,21.24,21.24,1,0
+YDEC.US,D,20210721,000000,21.42,21.44,21.42,21.44,1042,0
+YDEC.US,D,20210722,000000,21.51,21.51,21.4611,21.4611,375,0
+YDEC.US,D,20210723,000000,21.545,21.545,21.545,21.545,1,0
+YDEC.US,D,20210726,000000,21.565,21.565,21.565,21.565,450,0
+YDEC.US,D,20210727,000000,21.52,21.52,21.5,21.5165,941,0
+YDEC.US,D,20210728,000000,21.56,21.59,21.545,21.59,8999,0
+YDEC.US,D,20210729,000000,21.6,21.74,21.6,21.67,2929,0
+YDEC.US,D,20210730,000000,21.5985,21.5985,21.5985,21.5985,1,0
+YDEC.US,D,20210802,000000,21.74,21.74,21.6553,21.6553,222,0
+YDEC.US,D,20210803,000000,21.6664,21.7257,21.6664,21.7257,468,0
+YDEC.US,D,20210804,000000,21.705,21.705,21.705,21.705,1,0
+YDEC.US,D,20210805,000000,21.8,21.8,21.755,21.755,250,0
+YDEC.US,D,20210806,000000,21.7151,21.7151,21.7151,21.7151,1,0
+YDEC.US,D,20210809,000000,21.72,21.7289,21.705,21.7289,323,0
+YDEC.US,D,20210810,000000,21.76,21.76,21.76,21.76,148,0
+YDEC.US,D,20210811,000000,21.83,21.845,21.77,21.845,33274,0
+YDEC.US,D,20210812,000000,21.78,21.84,21.78,21.84,500,0
+YDEC.US,D,20210813,000000,21.8001,21.905,21.8,21.905,2020,0
+YDEC.US,D,20210816,000000,21.8501,21.8501,21.8501,21.8501,4,0
+YDEC.US,D,20210817,000000,21.7467,21.7467,21.7467,21.7467,4,0
+YDEC.US,D,20210818,000000,21.6986,21.6986,21.6986,21.6986,30,0
+YDEC.US,D,20210819,000000,21.5655,21.5655,21.5655,21.5655,37,0
+YDEC.US,D,20210820,000000,21.52,21.6043,21.49,21.6043,400,0
+YDEC.US,D,20210823,000000,21.7316,21.7316,21.7316,21.7316,1,0
+YDEC.US,D,20210824,000000,21.76,21.81,21.76,21.7652,313,0
+YDEC.US,D,20210825,000000,21.711,21.7756,21.71,21.7756,4130,0
+YDEC.US,D,20210826,000000,21.73,21.73,21.7051,21.7051,115543,0
+YDEC.US,D,20210827,000000,21.67,21.796,21.67,21.796,788,0
+YDEC.US,D,20210830,000000,21.87,21.89,21.78,21.8249,20924,0
+YDEC.US,D,20210831,000000,21.86,21.8789,21.76,21.8208,2210,0
+YDEC.US,D,20210901,000000,21.8601,21.9182,21.8601,21.9182,136,0
+YDEC.US,D,20210902,000000,21.9693,21.9693,21.9693,21.9693,27,0
+YDEC.US,D,20210903,000000,21.951,22.0201,21.95,22.0201,4551,0
+YDEC.US,D,20210907,000000,22.0014,22.0799,21.94,21.995,21448,0
+YDEC.US,D,20210908,000000,21.96,21.9799,21.88,21.9184,2073,0
+YDEC.US,D,20210909,000000,21.903,21.903,21.8999,21.8999,751,0
+YDEC.US,D,20210910,000000,21.8814,21.8814,21.865,21.865,587,0
+YDEC.US,D,20210913,000000,21.9,21.9551,21.9,21.9551,241,0
+YDEC.US,D,20210914,000000,21.9145,21.9145,21.9145,21.9145,1,0
+YDEC.US,D,20210915,000000,21.88,21.9439,21.88,21.9439,2453,0
+YDEC.US,D,20210916,000000,21.87,21.99,21.87,21.9456,3476,0
+YDEC.US,D,20210917,000000,21.74,21.7813,21.74,21.7813,200,0
+YDEC.US,D,20210920,000000,21.4975,21.4975,21.4975,21.4975,56,0
+YDEC.US,D,20210921,000000,21.6511,21.6511,21.6511,21.6511,1,0
+YDEC.US,D,20210922,000000,21.81,21.81,21.727,21.727,454,0
+YDEC.US,D,20210923,000000,21.84,21.865,21.83,21.865,1711,0
+YDEC.US,D,20210924,000000,21.76,21.7692,21.76,21.7692,135,0
+YDEC.US,D,20210927,000000,21.75,21.82,21.75,21.7504,107503,0
+YDEC.US,D,20210928,000000,21.4495,21.4495,21.4495,21.4495,70,0
+YDEC.US,D,20210929,000000,21.4318,21.4318,21.4318,21.4318,12,0
+YDEC.US,D,20210930,000000,21.425,21.425,21.3481,21.3481,1096,0
+YDEC.US,D,20211001,000000,21.3881,21.3881,21.3881,21.3881,1,0
+YDEC.US,D,20211004,000000,21.2308,21.2308,21.2308,21.2308,58,0
+YDEC.US,D,20211005,000000,21.3419,21.3419,21.3419,21.3419,4,0
+YDEC.US,D,20211006,000000,21.11,21.2349,21.11,21.2349,8690,0
+YDEC.US,D,20211007,000000,21.3602,21.3602,21.3602,21.3602,15,0
+YDEC.US,D,20211008,000000,21.3474,21.3474,21.3474,21.3474,1,0
+YDEC.US,D,20211011,000000,21.3048,21.3048,21.3048,21.3048,2,0
+YDEC.US,D,20211012,000000,21.38,21.38,21.3102,21.3102,297,0
+YDEC.US,D,20211013,000000,21.425,21.4698,21.4,21.4698,5343,0
+YDEC.US,D,20211014,000000,21.6388,21.6388,21.6388,21.6388,1,0
+YDEC.US,D,20211015,000000,21.7653,21.7653,21.7653,21.7653,1,0
+YDEC.US,D,20211018,000000,21.6951,21.6951,21.6951,21.6951,1,0
+YDEC.US,D,20211019,000000,21.741,21.805,21.741,21.8049,3325,0
+YDEC.US,D,20211020,000000,21.855,21.8624,21.855,21.8624,926,0
+YDEC.US,D,20211021,000000,21.7909,21.7909,21.7909,21.7909,25,0
+YDEC.US,D,20211022,000000,21.8829,21.8829,21.8829,21.8829,1,0
+YDEC.US,D,20211025,000000,21.83,21.88,21.81,21.8555,6668,0
+YDEC.US,D,20211026,000000,21.93,21.93,21.895,21.895,166013,0
+YDEC.US,D,20211027,000000,21.8681,21.9089,21.836,21.836,454,0
+YDEC.US,D,20211028,000000,22.0199,22.0199,21.96,21.9698,1466,0
+YDEC.US,D,20211029,000000,21.89,21.9038,21.89,21.9038,1368,0
+YDEC.US,D,20211101,000000,21.985,22.0418,21.961,22.0418,984,0
+YDEC.US,D,20211102,000000,21.97,22.02,21.97,22.02,369,0
+YDEC.US,D,20211103,000000,22,22.145,22,22.145,1872,0
+YDEC.US,D,20211104,000000,22.2,22.2,22.1299,22.1299,992,0
+YDEC.US,D,20211105,000000,22.08,22.1999,22.08,22.1616,528,0
+YDEC.US,D,20211108,000000,22.2299,22.2299,22.12,22.1738,776,0
+YDEC.US,D,20211109,000000,22.0757,22.1436,22.02,22.1436,6564,0
+YDEC.US,D,20211110,000000,21.921,21.9748,21.91,21.9545,19253,0
+YDEC.US,D,20211111,000000,22.0112,22.0112,22.0112,22.0112,1,0
+YDEC.US,D,20211112,000000,22.08,22.113,22.08,22.113,3930,0
+YDEC.US,D,20211115,000000,22.0471,22.0471,22.0471,22.0471,1,0
+YDEC.US,D,20211116,000000,22.0209,22.0209,22.0209,22.0209,8,0
+YDEC.US,D,20211117,000000,21.9986,21.9986,21.9986,21.9986,1,0
+YDEC.US,D,20211118,000000,22.0699,22.0699,22.0109,22.0109,250,0
+YDEC.US,D,20211119,000000,21.845,21.89,21.845,21.8472,2300,0
+YDEC.US,D,20211122,000000,21.875,21.875,21.7399,21.7399,523,0
+YDEC.US,D,20211123,000000,21.63,21.6884,21.59,21.6884,40306,0
+YDEC.US,D,20211124,000000,21.48,21.5521,21.39,21.5521,12844,0
+YDEC.US,D,20211126,000000,21.11,21.11,21.0191,21.0191,120,0
+YDEC.US,D,20211129,000000,21.0961,21.0961,21.0961,21.0961,1,0
+YDEC.US,D,20211130,000000,20.9249,20.9249,20.86,20.9249,518,0
+YDEC.US,D,20211201,000000,21.14,21.2,20.85,20.8663,6003,0
+YDEC.US,D,20211202,000000,21,21.02,21,21.0176,6067,0
+YDEC.US,D,20211203,000000,20.851,20.9761,20.85,20.9761,1325,0
+YDEC.US,D,20211206,000000,21.071,21.125,21.07,21.1225,2297,0
+YDEC.US,D,20211207,000000,21.5126,21.5126,21.5126,21.5126,10,0
+YDEC.US,D,20211208,000000,21.5723,21.5723,21.5723,21.5723,1,0
+YDEC.US,D,20211209,000000,21.449,21.45,21.3909,21.3909,4487,0
+YDEC.US,D,20211210,000000,21.45,21.45,21.37,21.4226,884,0
+YDEC.US,D,20211213,000000,21.22,21.2299,21.1266,21.1266,507,0
+YDEC.US,D,20211214,000000,20.971,21.02,20.91,20.9872,4242,0
+YDEC.US,D,20211215,000000,21.06,21.32,21.03,21.2682,4174,0
+YDEC.US,D,20211216,000000,21.449,21.449,21.3313,21.3313,634,0
+YDEC.US,D,20211217,000000,21.32,21.34,21.01,21.0313,9904,0
+YDEC.US,D,20211220,000000,20.78,20.83,20.73,20.8147,263626,0
+YDEC.US,D,20211221,000000,20.99,21.02,20.99,21.02,6853,0
+YDEC.US,D,20211222,000000,21.055,21.115,21.01,21.115,5730,0
+YDEC.US,D,20211223,000000,21.17,21.22,21.1699,21.22,8194,0
+YDEC.US,D,20211227,000000,21.23,21.29,21.181,21.2457,2065,0
+YDEC.US,D,20211228,000000,21.25,21.31,21.25,21.2799,2734,0
+YDEC.US,D,20211229,000000,21.24,21.309,21.24,21.2789,704,0
+YDEC.US,D,20211230,000000,21.3,21.32,21.191,21.2104,4723,0
+YDEC.US,D,20211231,000000,21.34,21.34,21.19,21.25,16648,0
+YDEC.US,D,20220103,000000,21.329,21.33,21.29,21.29,5329,0
+YDEC.US,D,20220104,000000,21.38,21.38,21.335,21.335,140,0
+YDEC.US,D,20220105,000000,21.43,21.43,21.2445,21.2445,962,0
+YDEC.US,D,20220106,000000,21.1762,21.1762,21.1762,21.1762,15,0
+YDEC.US,D,20220107,000000,21.22,21.23,21.19,21.2211,1435,0
+YDEC.US,D,20220110,000000,21.08,21.12,21.01,21.12,1863,0
+YDEC.US,D,20220111,000000,21.2516,21.2516,21.2516,21.2516,1,0
+YDEC.US,D,20220112,000000,21.54,21.54,21.3411,21.3598,1808,0
+YDEC.US,D,20220113,000000,21.2609,21.2609,21.2609,21.2609,1,0
+YDEC.US,D,20220114,000000,21.29,21.33,21.1981,21.2804,30921,0
+YDEC.US,D,20220118,000000,21.14,21.14,21.07,21.08,2450,0
+YDEC.US,D,20220119,000000,21.23,21.24,21.09,21.092,3942,0
+YDEC.US,D,20220120,000000,21.07,21.07,21.0149,21.0149,986,0
+YDEC.US,D,20220121,000000,21.02,21.02,20.88,20.88,6713,0
+YDEC.US,D,20220124,000000,20.71,20.71,20.4,20.6963,6247,0
+YDEC.US,D,20220125,000000,20.5499,20.68,20.54,20.64,7349,0
+YDEC.US,D,20220126,000000,20.76,20.79,20.6013,20.6013,587,0
+YDEC.US,D,20220127,000000,20.65,20.69,20.5271,20.5566,1648,0
+YDEC.US,D,20220128,000000,20.55,20.57,20.4744,20.5593,6139,0
+YDEC.US,D,20220131,000000,20.7599,20.7599,20.7599,20.7599,2,0
+YDEC.US,D,20220201,000000,20.89,20.9399,20.88,20.9399,801,0
+YDEC.US,D,20220202,000000,21.12,21.12,20.99,20.9934,1872,0
+YDEC.US,D,20220203,000000,20.87,20.87,20.8029,20.8029,2388,0
+YDEC.US,D,20220204,000000,20.82,20.91,20.795,20.8375,15909,0
+YDEC.US,D,20220207,000000,20.92,20.9589,20.8507,20.8507,949,0
+YDEC.US,D,20220208,000000,20.94,20.96,20.9194,20.9194,1865,0
+YDEC.US,D,20220209,000000,21.14,21.14,21.1102,21.1102,3499,0
+YDEC.US,D,20220210,000000,21.02,21.02,20.9001,20.9355,1846,0
+YDEC.US,D,20220211,000000,20.98,20.98,20.7848,20.7848,2091,0
+YDEC.US,D,20220214,000000,20.75,20.75,20.6507,20.6507,506,0
+YDEC.US,D,20220215,000000,20.85,20.9,20.85,20.8991,5691,0
+YDEC.US,D,20220216,000000,20.92,20.9509,20.867,20.9509,1747,0
+YDEC.US,D,20220217,000000,20.89,20.89,20.7603,20.7603,676,0
+YDEC.US,D,20220218,000000,20.6898,20.6898,20.6898,20.6898,9,0
+YDEC.US,D,20220222,000000,20.5296,20.56,20.525,20.5253,1769,0
+YDEC.US,D,20220223,000000,20.5,20.51,20.4148,20.4148,14921,0
+YDEC.US,D,20220224,000000,20.0299,20.2358,20.0299,20.2358,353,0
+YDEC.US,D,20220225,000000,20.5552,20.5552,20.5552,20.5552,9,0
+YDEC.US,D,20220228,000000,20.398,20.398,20.2601,20.3249,1589,0
+YDEC.US,D,20220301,000000,20.05,20.08,20.028,20.028,7103,0
+YDEC.US,D,20220302,000000,20.17,20.23,20.13,20.1795,29459,0
+YDEC.US,D,20220303,000000,19.915,20.04,19.915,19.9335,115507,0
+YDEC.US,D,20220304,000000,19.62,19.62,19.4718,19.5372,3403,0
+YDEC.US,D,20220307,000000,19.14,19.1552,19.07,19.1552,4457,0
+YDEC.US,D,20220308,000000,19.13,19.56,19.13,19.29,4093,0
+YDEC.US,D,20220309,000000,19.71,19.81,19.71,19.7187,3853,0
+YDEC.US,D,20220310,000000,19.5607,19.68,19.55,19.5814,5669,0
+YDEC.US,D,20220311,000000,19.69,19.69,19.4727,19.4727,1300,0
+YDEC.US,D,20220314,000000,19.58,19.7299,19.5627,19.5627,1190,0
+YDEC.US,D,20220315,000000,19.59,19.729,19.59,19.6946,4108,0
+YDEC.US,D,20220316,000000,20.055,20.12,19.96,20.1028,4093,0
+YDEC.US,D,20220317,000000,20.24,20.27,20.1885,20.195,4700,0
+YDEC.US,D,20220318,000000,20.2463,20.42,20.2463,20.378,5822,0
+YDEC.US,D,20220321,000000,20.3217,20.4042,20.276,20.3027,4650,0
+YDEC.US,D,20220322,000000,20.469,20.48,20.393,20.4407,2626,0
+YDEC.US,D,20220323,000000,20.37,20.37,20.277,20.277,3662,0
+YDEC.US,D,20220324,000000,20.3175,20.41,20.3175,20.3716,625,0
+YDEC.US,D,20220325,000000,20.3638,20.3778,20.36,20.3778,3799,0
+YDEC.US,D,20220328,000000,20.2828,20.3492,20.2525,20.3492,2471,0
+YDEC.US,D,20220329,000000,20.62,20.623,20.5251,20.623,2857,0
+YDEC.US,D,20220330,000000,20.63,20.63,20.5529,20.5529,894,0
+YDEC.US,D,20220331,000000,20.445,20.48,20.4,20.4,25927,0
+YDEC.US,D,20220401,000000,20.38,20.4845,20.38,20.4845,800,0
+YDEC.US,D,20220404,000000,20.4601,20.533,20.39,20.4984,143114,0
+YDEC.US,D,20220405,000000,20.419,20.419,20.3,20.3402,3073,0
+YDEC.US,D,20220406,000000,20.125,20.195,20.1214,20.185,3545,0
+YDEC.US,D,20220407,000000,20.209,20.209,20.1,20.2083,2643,0
+YDEC.US,D,20220408,000000,20.194,20.194,20.194,20.194,170,0
+YDEC.US,D,20220411,000000,20.091,20.18,20.0786,20.0786,3449,0
+YDEC.US,D,20220412,000000,20.13,20.13,19.9847,19.9847,120,0
+YDEC.US,D,20220413,000000,20.06,20.1379,20.06,20.1379,471,0
+YDEC.US,D,20220414,000000,20.1209,20.1209,20.0825,20.0825,2031,0
+YDEC.US,D,20220418,000000,20.05,20.05,19.9701,19.9989,2085,0
+YDEC.US,D,20220419,000000,19.87,20.0543,19.87,20.0543,2078,0
+YDEC.US,D,20220420,000000,20.18,20.18,20.1516,20.1516,905,0
+YDEC.US,D,20220421,000000,20.4,20.4,20,20.0003,7293,0
+YDEC.US,D,20220422,000000,19.8397,19.8687,19.797,19.797,13645,0
+YDEC.US,D,20220425,000000,19.66,19.7502,19.591,19.7502,580,0
+YDEC.US,D,20220426,000000,19.4132,19.4132,19.4087,19.4087,386,0
+YDEC.US,D,20220427,000000,19.48,19.48,19.39,19.4705,732,0
+YDEC.US,D,20220428,000000,19.4407,19.6295,19.4407,19.6295,151,0
+YDEC.US,D,20220429,000000,19.7,19.72,19.4868,19.4868,4104,0
+YDEC.US,D,20220502,000000,19.4102,19.4102,19.4102,19.4102,42,0
+YDEC.US,D,20220503,000000,19.54,19.54,19.5,19.527,445,0
+YDEC.US,D,20220504,000000,19.65,19.7393,19.65,19.7393,631,0
+YDEC.US,D,20220505,000000,19.3245,19.3245,19.3245,19.3245,1,0
+YDEC.US,D,20220506,000000,19.24,19.24,19.2072,19.2072,313,0
+YDEC.US,D,20220509,000000,18.96,18.96,18.8383,18.8383,28611,0
+YDEC.US,D,20220510,000000,19.019,19.019,18.88,18.9106,770,0
+YDEC.US,D,20220511,000000,18.95,18.95,18.8345,18.8345,2268,0
+YDEC.US,D,20220512,000000,18.845,18.845,18.818,18.818,365,0
+YDEC.US,D,20220513,000000,19.02,19.23,19.02,19.1768,3807,0
+YDEC.US,D,20220516,000000,19.18,19.2266,19.18,19.2266,24288,0
+YDEC.US,D,20220517,000000,19.41,19.52,19.41,19.51,26760,0
+YDEC.US,D,20220518,000000,19.171,19.205,19.1403,19.1403,646,0
+YDEC.US,D,20220519,000000,19.2667,19.2667,19.2667,19.2667,1,0
+YDEC.US,D,20220520,000000,19.26,19.39,19.26,19.39,626,0
+YDEC.US,D,20220523,000000,19.5301,19.57,19.5301,19.5656,1625,0
+YDEC.US,D,20220524,000000,19.5419,19.5457,19.539,19.5457,930,0
+YDEC.US,D,20220525,000000,19.501,19.5582,19.501,19.5582,608,0
+YDEC.US,D,20220526,000000,19.7004,19.7004,19.7004,19.7004,1,0
+YDEC.US,D,20220527,000000,19.791,19.8583,19.79,19.8449,2146,0
+YDEC.US,D,20220531,000000,19.7592,19.8282,19.7592,19.7931,2910,0
+YDEC.US,D,20220601,000000,19.73,19.73,19.631,19.677,13401,0
+YDEC.US,D,20220602,000000,19.8069,19.91,19.76,19.86,12051,0
+YDEC.US,D,20220603,000000,19.735,19.7389,19.69,19.7389,11171,0
+YDEC.US,D,20220606,000000,19.7861,19.7861,19.7861,19.7861,1,0
+YDEC.US,D,20220607,000000,19.71,19.85,19.71,19.8135,1212,0
+YDEC.US,D,20220608,000000,19.7272,19.769,19.663,19.663,6991,0
+YDEC.US,D,20220609,000000,19.585,19.585,19.3875,19.3875,4214,0
+YDEC.US,D,20220610,000000,19.0993,19.0993,19.0993,19.0993,22,0
+YDEC.US,D,20220613,000000,18.6,18.6499,18.59,18.6404,2221,0
+YDEC.US,D,20220614,000000,18.53,18.53,18.5,18.5138,2606,0
+YDEC.US,D,20220615,000000,18.778,18.778,18.64,18.778,413,0
+YDEC.US,D,20220616,000000,18.42,18.4689,18.42,18.4689,4114,0
+YDEC.US,D,20220617,000000,18.4801,18.4801,18.42,18.42,257,0
+YDEC.US,D,20220621,000000,18.647,18.647,18.647,18.647,24,0
+YDEC.US,D,20220622,000000,18.5567,18.58,18.54,18.5776,1621,0
+YDEC.US,D,20220623,000000,18.4497,18.5499,18.42,18.5232,721,0
+YDEC.US,D,20220624,000000,18.82,18.8975,18.82,18.8975,3472,0
+YDEC.US,D,20220627,000000,18.8691,18.8691,18.8691,18.8691,26,0
+YDEC.US,D,20220628,000000,18.8901,18.8901,18.7842,18.7842,718,0
+YDEC.US,D,20220629,000000,18.74,18.8,18.69,18.7396,6923,0
+YDEC.US,D,20220630,000000,18.55,18.6349,18.55,18.6349,2509,0
+YDEC.US,D,20220701,000000,18.48,18.6914,18.48,18.6914,411,0
+YDEC.US,D,20220705,000000,18.4033,18.4033,18.4033,18.4033,2,0
+YDEC.US,D,20220706,000000,18.33,18.4166,18.29,18.4166,6913,0
+YDEC.US,D,20220707,000000,18.48,18.6373,18.48,18.6373,6345,0
+YDEC.US,D,20220708,000000,18.63,18.6671,18.63,18.6671,100,0
+YDEC.US,D,20220711,000000,18.4248,18.4248,18.4248,18.4248,2,0
+YDEC.US,D,20220712,000000,18.4336,18.4336,18.4336,18.4336,26,0
+YDEC.US,D,20220713,000000,18.3701,18.427,18.3701,18.427,201,0
+YDEC.US,D,20220714,000000,18.17,18.2043,18.17,18.2043,426,0
+YDEC.US,D,20220715,000000,18.41,18.41,18.41,18.41,252,0
+YDEC.US,D,20220718,000000,18.5082,18.5082,18.5082,18.5082,2,0
+YDEC.US,D,20220719,000000,18.75,18.8648,18.75,18.8648,5624,0
+YDEC.US,D,20220720,000000,18.78,18.8,18.78,18.8,112,0
+YDEC.US,D,20220721,000000,18.8408,18.954,18.8408,18.954,1245,0
+YDEC.US,D,20220722,000000,18.9148,18.9148,18.9148,18.9148,74,0
+YDEC.US,D,20220725,000000,19.0212,19.0212,19.0212,19.0212,2,0
+YDEC.US,D,20220726,000000,18.8552,18.8552,18.8552,18.8552,2,0
+YDEC.US,D,20220727,000000,18.92,19.1452,18.92,19.1452,2143,0
+YDEC.US,D,20220728,000000,19.1801,19.2441,19.18,19.2441,765,0
+YDEC.US,D,20220729,000000,19.4122,19.4122,19.4122,19.4122,55,0
+YDEC.US,D,20220801,000000,19.4102,19.4102,19.4102,19.4102,2,0
+YDEC.US,D,20220802,000000,19.2327,19.2327,19.2327,19.2327,2,0
+YDEC.US,D,20220803,000000,19.2599,19.3118,19.22,19.3118,952,0
+YDEC.US,D,20220804,000000,19.3756,19.3756,19.3756,19.3756,31,0
+YDEC.US,D,20220805,000000,19.29,19.3392,19.29,19.2976,1055,0
+YDEC.US,D,20220808,000000,19.29,19.3239,19.28,19.3239,487,0
+YDEC.US,D,20220809,000000,19.26,19.27,19.22,19.2597,832,0
+YDEC.US,D,20220810,000000,19.48,19.5396,19.48,19.5396,1640,0
+YDEC.US,D,20220811,000000,19.52,19.5455,19.5,19.5392,4902,0
+YDEC.US,D,20220812,000000,19.59,19.6325,19.59,19.6325,200,0
+YDEC.US,D,20220815,000000,19.56,19.59,19.55,19.5771,15143,0
+YDEC.US,D,20220816,000000,19.58,19.5861,19.58,19.5861,589,0
+YDEC.US,D,20220817,000000,19.49,19.51,19.4886,19.4886,500,0
+YDEC.US,D,20220818,000000,19.4414,19.4414,19.4414,19.4414,2,0
+YDEC.US,D,20220819,000000,19.2682,19.2682,19.2682,19.2682,2,0
+YDEC.US,D,20220822,000000,19.0133,19.0133,19.0133,19.0133,7,0
+YDEC.US,D,20220823,000000,19.09,19.1,18.9963,19.029,3572,0
+YDEC.US,D,20220824,000000,18.91,19.07,18.91,19.0378,403,0
+YDEC.US,D,20220825,000000,19.081,19.21,19.081,19.21,560,0
+YDEC.US,D,20220826,000000,18.941,18.9446,18.8375,18.8375,610,0
+YDEC.US,D,20220829,000000,18.8083,18.8083,18.8021,18.8021,235,0
+YDEC.US,D,20220830,000000,18.85,18.85,18.67,18.6828,6497,0
+YDEC.US,D,20220831,000000,18.65,18.65,18.58,18.6039,990,0
+YDEC.US,D,20220901,000000,18.43,18.43,18.28,18.3904,5202,0
+YDEC.US,D,20220902,000000,18.2921,18.2921,18.2921,18.2921,2,0
+YDEC.US,D,20220906,000000,18.251,18.251,18.2463,18.2463,500,0
+YDEC.US,D,20220907,000000,18.321,18.3895,18.32,18.3895,1036,0
+YDEC.US,D,20220908,000000,18.3,18.4098,18.3,18.4098,1631,0
+YDEC.US,D,20220909,000000,18.73,18.8098,18.73,18.8098,1093,0
+YDEC.US,D,20220912,000000,19.07,19.07,18.9849,18.9849,538,0
+YDEC.US,D,20220913,000000,19.07,19.07,18.4693,18.4693,2,0
+YDEC.US,D,20220914,000000,18.48,18.5111,18.47,18.5111,476,0
+YDEC.US,D,20220915,000000,18.3901,18.3901,18.3901,18.3901,2,0
+YDEC.US,D,20220916,000000,18.26,18.295,18.2,18.295,2782,0
+YDEC.US,D,20220919,000000,18.28,18.3404,18.28,18.3404,200,0
+YDEC.US,D,20220920,000000,18.17,18.17,18.0798,18.0798,300,0
+YDEC.US,D,20220921,000000,18.04,18.04,17.8846,17.8846,479,0
+YDEC.US,D,20220922,000000,17.8,17.82,17.8,17.82,500,0
+YDEC.US,D,20220923,000000,17.46,17.46,17.29,17.3173,5684,0
+YDEC.US,D,20220926,000000,17.21,17.24,16.98,17.1065,1775,0
+YDEC.US,D,20220927,000000,17.1332,17.1332,16.9,16.9987,4749,0
+YDEC.US,D,20220928,000000,17.121,17.3627,17.121,17.3627,990,0
+YDEC.US,D,20220929,000000,17.04,17.1716,17.04,17.1716,16206,0
+YDEC.US,D,20220930,000000,17.2917,17.2917,17.0977,17.0977,2285,0
+YDEC.US,D,20221003,000000,17.34,17.4211,17.33,17.4211,1149,0
+YDEC.US,D,20221004,000000,17.77,18.0275,17.77,18.0275,950,0
+YDEC.US,D,20221005,000000,17.65,17.88,17.65,17.8578,600,0
+YDEC.US,D,20221006,000000,17.73,17.73,17.58,17.5866,2200,0
+YDEC.US,D,20221007,000000,17.37,17.37,17.295,17.3514,501,0
+YDEC.US,D,20221010,000000,17.221,17.3073,17.22,17.2759,1818,0
+YDEC.US,D,20221011,000000,17.132,17.132,17.0989,17.0989,511,0
+YDEC.US,D,20221012,000000,17.03,17.06,17.02,17.0476,1878,0
+YDEC.US,D,20221013,000000,16.88,17.31,16.88,17.31,594,0
+YDEC.US,D,20221014,000000,17.1096,17.1096,17.1096,17.1096,30,0
+YDEC.US,D,20221017,000000,17.525,17.525,17.47,17.4882,3722,0
+YDEC.US,D,20221018,000000,17.61,17.615,17.53,17.5616,3833,0
+YDEC.US,D,20221019,000000,17.411,17.411,17.33,17.398,2286,0
+YDEC.US,D,20221020,000000,17.42,17.42,17.34,17.3838,304,0
+YDEC.US,D,20221021,000000,17.28,17.67,17.28,17.65,4345,0
+YDEC.US,D,20221024,000000,17.67,17.67,17.61,17.61,2483,0
+YDEC.US,D,20221025,000000,17.82,17.9856,17.82,17.9856,341,0
+YDEC.US,D,20221026,000000,18.18,18.18,18.03,18.1332,1265,0
+YDEC.US,D,20221027,000000,18.001,18.03,17.9878,17.9878,706,0
+YDEC.US,D,20221028,000000,17.96,18.1424,17.96,18.1424,1378,0
+YDEC.US,D,20221031,000000,17.9961,17.9961,17.9961,17.9961,1,0
+YDEC.US,D,20221101,000000,18.11,18.1352,18.09,18.1352,228,0
+YDEC.US,D,20221102,000000,18.13,18.2,17.9174,17.9174,430,0
+YDEC.US,D,20221103,000000,17.72,17.805,17.72,17.7707,636,0
+YDEC.US,D,20221104,000000,18.36,18.388,18.21,18.388,1431,0
+YDEC.US,D,20221107,000000,18.4536,18.4536,18.4536,18.4536,1,0
+YDEC.US,D,20221108,000000,18.6,18.639,18.6,18.639,4143,0
+YDEC.US,D,20221109,000000,18.47,18.47,18.38,18.4143,452,0
+YDEC.US,D,20221110,000000,19.01,19.2849,19.01,19.2849,160024,0
+YDEC.US,D,20221111,000000,19.4269,19.6131,19.4269,19.6131,2069,0
+YDEC.US,D,20221114,000000,19.47,19.47,19.47,19.47,4,0
+YDEC.US,D,20221115,000000,19.6,19.6,19.5527,19.5527,331,0
+YDEC.US,D,20221116,000000,19.53,19.53,19.4993,19.4993,3052,0
+YDEC.US,D,20221117,000000,19.48,19.5652,19.46,19.5652,1762,0
+YDEC.US,D,20221118,000000,19.69,19.69,19.6148,19.6148,2972,0
+YDEC.US,D,20221121,000000,19.43,19.5116,19.43,19.5116,3120,0
+YDEC.US,D,20221122,000000,19.69,19.77,19.65,19.7384,16025,0
+YDEC.US,D,20221123,000000,19.7,19.9188,19.7,19.9188,3504,0
+YDEC.US,D,20221125,000000,19.99,20.028,19.99,20.028,362,0
+YDEC.US,D,20221128,000000,19.96,19.96,19.8,19.8115,2062,0
+YDEC.US,D,20221129,000000,19.845,19.89,19.845,19.859,2570,0
+YDEC.US,D,20221130,000000,20.1343,20.1445,20.1343,20.1445,1072,0
+YDEC.US,D,20221201,000000,20.211,20.302,20.21,20.2698,2513,0
+YDEC.US,D,20221202,000000,20.305,20.305,20.2865,20.2865,182,0
+YDEC.US,D,20221205,000000,20.06,20.06,20.06,20.06,394,0
+YDEC.US,D,20221206,000000,20.06,20.06,20.0148,20.0148,590,0
+YDEC.US,D,20221207,000000,20.039,20.039,20,20,2782,0
+YDEC.US,D,20221208,000000,20.06,20.0975,20,20.0917,2115,0
+YDEC.US,D,20221209,000000,20.1632,20.1632,20.1214,20.1214,901,0
+YDEC.US,D,20221212,000000,20.09,20.179,20.09,20.1501,1525,0
+YDEC.US,D,20221213,000000,20.4509,20.48,20.4509,20.4679,299,0
+YDEC.US,D,20221214,000000,20.48,20.56,20.41,20.4951,14067,0
+YDEC.US,D,20221215,000000,20.11,20.13,19.98,20.054,20143,0
+YDEC.US,D,20221216,000000,19.905,19.95,19.81,19.93,177722,0
+YDEC.US,D,20221219,000000,19.97,20.6109,19.74,19.8027,318710,0
+YDEC.US,D,20221220,000000,19.844,19.93,19.8,19.8391,49573,0
+YDEC.US,D,20221221,000000,19.915,20.03,19.915,19.9799,26579,0
+YDEC.US,D,20221222,000000,19.96,19.96,19.74,19.83,82907,0
+YDEC.US,D,20221223,000000,19.87,19.95,19.87,19.88,9092,0
+YDEC.US,D,20221227,000000,19.89,20.01,19.89,19.9,12401,0
+YDEC.US,D,20221228,000000,19.96,19.97,19.76,19.76,24683,0
+YDEC.US,D,20221229,000000,20,20.07,20,20.04,124530,0
+YDEC.US,D,20221230,000000,19.97,19.97,19.82,19.897,71426,0
+YDEC.US,D,20230103,000000,19.975,20.03,19.93,20.0017,27616,0
+YDEC.US,D,20230104,000000,20.121,20.25,20.12,20.1946,67705,0
+YDEC.US,D,20230105,000000,20.02,20.1,20.02,20.0776,154018,0
+YDEC.US,D,20230106,000000,20.0741,20.57,20.0741,20.46,10447,0
+YDEC.US,D,20230109,000000,20.51,20.57,20.4581,20.52,11246,0
+YDEC.US,D,20230110,000000,20.49,20.5294,20.44,20.5294,4233,0
+YDEC.US,D,20230111,000000,20.6226,20.6463,20.59,20.6463,31967,0
+YDEC.US,D,20230112,000000,20.645,20.9099,20.645,20.8416,32634,0
+YDEC.US,D,20230113,000000,20.89,20.95,20.855,20.9366,8305,0
+YDEC.US,D,20230117,000000,21.03,21.03,20.9266,21.018,21576,0
+YDEC.US,D,20230118,000000,21.18,21.18,20.93,20.96,44553,0
+YDEC.US,D,20230119,000000,20.96,20.97,20.866,20.94,13882,0
+YDEC.US,D,20230120,000000,20.9715,21.0289,20.95,21.0289,7074,0
+YDEC.US,D,20230123,000000,21.0085,21.12,21.0085,21.0992,7490,0
+YDEC.US,D,20230124,000000,21.12,21.1966,21.09,21.1099,36772,0
+YDEC.US,D,20230125,000000,21.11,21.23,21.11,21.2051,6127,0
+YDEC.US,D,20230126,000000,21.2,21.23,21.13,21.2154,17171,0
+YDEC.US,D,20230127,000000,21.219,21.269,21.15,21.2403,9517,0
+YDEC.US,D,20230130,000000,21.23,21.23,21.1356,21.1356,16160,0
+YDEC.US,D,20230131,000000,21.13,21.25,21.1,21.25,9295,0
+YDEC.US,D,20230201,000000,21.1826,21.37,21.14,21.3306,20345,0
+YDEC.US,D,20230202,000000,21.2817,21.38,21.2817,21.3172,5023,0
+YDEC.US,D,20230203,000000,21.3243,21.3243,21.1808,21.2002,23155,0
+YDEC.US,D,20230206,000000,21.07,21.08,21.01,21.01,10605,0
+YDEC.US,D,20230207,000000,21.04,21.1824,21.02,21.1824,26651,0
+YDEC.US,D,20230208,000000,21.17,21.179,21.099,21.1199,23858,0
+YDEC.US,D,20230209,000000,21.47,21.47,21.0896,21.13,77857,0
+YDEC.US,D,20230210,000000,21.11,21.26,21.009,21.104,61463,0
+YDEC.US,D,20230213,000000,21.13,21.19,21.13,21.1621,2567,0
+YDEC.US,D,20230214,000000,21.1558,21.42,21.1558,21.28,3957,0
+YDEC.US,D,20230215,000000,21.11,21.21,21.11,21.1909,31903,0
+YDEC.US,D,20230216,000000,21.101,21.2399,21.08,21.156,20746,0
+YDEC.US,D,20230217,000000,21.12,21.209,21.05,21.17,13335,0
+YDEC.US,D,20230221,000000,21.1086,21.1223,20.99,21.06,17688,0
+YDEC.US,D,20230222,000000,21.039,21.086,20.88,20.88,5544,0
+YDEC.US,D,20230223,000000,20.94,21,20.89,20.9601,6045,0
+YDEC.US,D,20230224,000000,20.81,20.83,20.69,20.7628,13062,0
+YDEC.US,D,20230227,000000,20.98,21.01,20.9397,20.964,19209,0
+YDEC.US,D,20230228,000000,20.949,21,20.82,20.82,109251,0
+YDEC.US,D,20230301,000000,21.01,21.01,20.8916,20.96,7543,0
+YDEC.US,D,20230302,000000,20.84,20.9791,20.84,20.9346,14494,0
+YDEC.US,D,20230303,000000,21.0799,21.147,21.03,21.147,7051,0
+YDEC.US,D,20230306,000000,21.135,21.135,21.1209,21.1209,309,0
+YDEC.US,D,20230307,000000,21.17,21.17,20.8751,20.91,43764,0
+YDEC.US,D,20230308,000000,20.9482,21.0012,20.9222,20.9501,8443,0
+YDEC.US,D,20230309,000000,21.015,21.05,20.8394,20.8394,44527,0
+YDEC.US,D,20230310,000000,20.733,20.733,20.6799,20.6799,2291,0
+YDEC.US,D,20230313,000000,20.5999,20.72,20.5999,20.6292,1778,0
+YDEC.US,D,20230314,000000,20.75,20.8199,20.712,20.7937,5497,0
+YDEC.US,D,20230315,000000,20.35,20.4,20.2156,20.368,6228,0
+YDEC.US,D,20230316,000000,20.4,21.01,20.34,20.64,804532,0
+YDEC.US,D,20230317,000000,20.38,20.45,20.36,20.4016,208246,0
+YDEC.US,D,20230320,000000,20.6,20.66,20.5719,20.6191,7500,0
+YDEC.US,D,20230321,000000,20.8783,20.8783,20.76,20.8377,1085,0
+YDEC.US,D,20230322,000000,20.87,20.895,20.802,20.802,2445,0
+YDEC.US,D,20230323,000000,20.95,21.01,20.75,20.8399,13758,0
+YDEC.US,D,20230324,000000,20.73,20.73,20.7289,20.7289,346,0
+YDEC.US,D,20230327,000000,20.83,20.841,20.7902,20.841,3737,0
+YDEC.US,D,20230328,000000,20.9084,21.16,20.8708,20.9384,295639,0
+YDEC.US,D,20230329,000000,21.09,21.1173,21.06,21.06,39216,0
+YDEC.US,D,20230330,000000,21.27,21.33,21.24,21.3,128614,0
+YDEC.US,D,20230331,000000,21.35,21.42,21.3245,21.3402,88886,0
+YDEC.US,D,20230403,000000,21.3705,21.4434,21.3662,21.4434,3928,0
+YDEC.US,D,20230404,000000,21.51,21.53,21.46,21.4737,21133,0
+YDEC.US,D,20230405,000000,21.42,21.42,21.32,21.3602,14952,0
+YDEC.US,D,20230406,000000,21.3886,21.49,21.36,21.4302,12265,0
+YDEC.US,D,20230410,000000,21.33,21.4116,21.33,21.4116,9479,0
+YDEC.US,D,20230411,000000,21.46,21.49,21.434,21.4702,20372,0
+YDEC.US,D,20230412,000000,21.5403,21.65,21.5403,21.6,11058,0
+YDEC.US,D,20230413,000000,21.6316,21.75,21.6316,21.7391,2487,0
+YDEC.US,D,20230414,000000,21.73,21.73,21.4301,21.63,75480,0
+YDEC.US,D,20230417,000000,21.61,21.6899,21.58,21.6591,3174,0
+YDEC.US,D,20230418,000000,21.7,21.799,21.662,21.799,32691,0
+YDEC.US,D,20230419,000000,21.65,21.74,21.59,21.71,88538,0
+YDEC.US,D,20230420,000000,21.6906,21.729,21.6906,21.7094,437,0
+YDEC.US,D,20230421,000000,21.691,21.81,21.691,21.7801,10269,0
+YDEC.US,D,20230424,000000,21.75,21.83,21.75,21.83,2099,0
+YDEC.US,D,20230425,000000,21.7499,21.78,21.62,21.647,38901,0
+YDEC.US,D,20230426,000000,21.7199,21.73,21.61,21.6402,34572,0
+YDEC.US,D,20230427,000000,21.685,21.7966,21.68,21.7966,2609,0
+YDEC.US,D,20230428,000000,21.829,21.84,21.6912,21.7936,32802,0
+YDEC.US,D,20230501,000000,21.85,21.85,21.75,21.7963,8299,0
+YDEC.US,D,20230502,000000,21.615,21.7,21.575,21.6761,12334,0
+YDEC.US,D,20230503,000000,21.68,21.77,21.68,21.7166,11004,0
+YDEC.US,D,20230504,000000,21.64,21.71,21.62,21.62,10186,0
+YDEC.US,D,20230505,000000,21.708,21.9064,21.708,21.8847,3742,0
+YDEC.US,D,20230508,000000,21.87,21.93,21.87,21.8773,8614,0
+YDEC.US,D,20230509,000000,21.835,21.835,21.8,21.8302,1473,0
+YDEC.US,D,20230510,000000,21.8,21.82,21.7825,21.8099,9226,0
+YDEC.US,D,20230511,000000,21.759,21.78,21.72,21.7534,46151,0
+YDEC.US,D,20230512,000000,21.76,21.78,21.67,21.74,20775,0
+YDEC.US,D,20230515,000000,21.849,21.8642,21.849,21.8601,1052,0
+YDEC.US,D,20230516,000000,21.78,21.8,21.68,21.68,4847,0
+YDEC.US,D,20230517,000000,21.74,21.83,21.73,21.8172,8586,0
+YDEC.US,D,20230518,000000,21.75,21.8324,21.71,21.8324,4233,0
+YDEC.US,D,20230519,000000,21.83,21.91,21.83,21.91,4853,0
+YDEC.US,D,20230522,000000,21.91,21.98,21.8607,21.9199,34786,0
+YDEC.US,D,20230523,000000,21.7346,21.77,21.634,21.634,6967,0
+YDEC.US,D,20230524,000000,21.435,21.46,21.39,21.39,2737,0
+YDEC.US,D,20230525,000000,21.46,21.46,21.3562,21.39,8136,0
+YDEC.US,D,20230526,000000,21.53,21.5999,21.5102,21.5501,13913,0
+YDEC.US,D,20230530,000000,21.434,21.4399,21.3214,21.3893,2966,0
+YDEC.US,D,20230531,000000,21.195,21.2074,21.195,21.2074,1599,0
+YDEC.US,D,20230601,000000,21.26,21.48,21.26,21.4501,22192,0
+YDEC.US,D,20230602,000000,21.732,21.732,21.64,21.6999,9573,0
+YDEC.US,D,20230605,000000,21.63,21.63,21.5966,21.5966,1253,0
+YDEC.US,D,20230606,000000,21.63,21.7217,21.59,21.7217,6884,0
+YDEC.US,D,20230607,000000,21.67,21.67,21.5507,21.5751,2228,0
+YDEC.US,D,20230608,000000,21.729,21.75,21.711,21.7437,2574,0
+YDEC.US,D,20230609,000000,21.7561,21.77,21.71,21.724,1843,0
+YDEC.US,D,20230612,000000,21.79,21.8002,21.79,21.8002,1793,0
+YDEC.US,D,20230613,000000,22.01,22.02,21.9585,21.9585,1479,0
+YDEC.US,D,20230614,000000,22.13,22.1399,21.9671,22.0136,7783,0
+YDEC.US,D,20230615,000000,22.0808,22.18,22.0808,22.1494,3073,0
+YDEC.US,D,20230616,000000,22.18,22.21,22.1401,22.1401,4575,0
+YDEC.US,D,20230620,000000,21.91,21.965,21.85,21.9398,20350,0
+YDEC.US,D,20230621,000000,21.98,22.03,21.88,21.969,5487,0
+YDEC.US,D,20230622,000000,21.81,21.8585,21.79,21.8585,871,0
+YDEC.US,D,20230623,000000,21.64,21.64,21.58,21.5898,1970,0
+YDEC.US,D,20230626,000000,21.63,21.6799,21.61,21.61,676,0
+YDEC.US,D,20230627,000000,21.71,21.7627,21.71,21.7627,2564,0
+YDEC.US,D,20230628,000000,21.77,21.7801,21.77,21.7801,3828,0
+YDEC.US,D,20230629,000000,21.74,21.7412,21.725,21.7412,759,0
+YDEC.US,D,20230630,000000,21.98,22.01,21.9355,21.9759,5513,0
+YDEC.US,D,20230703,000000,21.96,22.009,21.955,22,11118,0
+YDEC.US,D,20230705,000000,21.76,21.83,21.736,21.75,11408,0
+YDEC.US,D,20230706,000000,21.449,21.449,21.3975,21.4283,1068,0
+YDEC.US,D,20230707,000000,21.5525,21.6376,21.5525,21.5734,1092,0
+YDEC.US,D,20230710,000000,21.64,21.659,21.5712,21.6115,6362,0
+YDEC.US,D,20230711,000000,21.65,21.7768,21.65,21.7768,1783,0
+YDEC.US,D,20230712,000000,22.15,22.15,22.0784,22.1001,4927,0
+YDEC.US,D,20230713,000000,22.31,22.356,22.3,22.3489,2071,0
+YDEC.US,D,20230714,000000,22.339,22.339,22.23,22.2506,2305,0
+YDEC.US,D,20230717,000000,22.13,22.28,22.13,22.28,40144,0
+YDEC.US,D,20230718,000000,22.25,22.39,22.25,22.386,2463,0
+YDEC.US,D,20230719,000000,22.33,22.352,22.28,22.3398,9792,0
+YDEC.US,D,20230720,000000,22.275,22.31,22.25,22.2706,2778,0
+YDEC.US,D,20230721,000000,22.33,22.34,22.25,22.2998,8428,0
+YDEC.US,D,20230724,000000,22.18,22.311,22.18,22.2501,9132,0
+YDEC.US,D,20230725,000000,22.18,22.32,22.18,22.2971,2475,0
+YDEC.US,D,20230726,000000,22.29,22.3255,22.266,22.3255,1710,0
+YDEC.US,D,20230727,000000,22.4,22.435,22.292,22.292,6737,0
+YDEC.US,D,20230728,000000,22.4298,22.4298,22.4298,22.4298,108,0
+YDEC.US,D,20230731,000000,22.44,22.46,22.3701,22.4115,9050,0
+YDEC.US,D,20230801,000000,22.23,22.23,22.2271,22.2271,448,0
+YDEC.US,D,20230802,000000,21.88,21.8999,21.88,21.8999,185,0
+YDEC.US,D,20230803,000000,21.8899,21.8899,21.81,21.81,674,0
+YDEC.US,D,20230804,000000,21.98,22.0937,21.893,21.893,1470,0
+YDEC.US,D,20230807,000000,22.049,22.049,22.01,22.0439,1910,0
+YDEC.US,D,20230808,000000,21.8,21.959,21.8,21.9398,1650,0
+YDEC.US,D,20230809,000000,21.95,21.959,21.89,21.9396,5029,0
+YDEC.US,D,20230810,000000,22.1997,22.1997,21.9998,21.9998,777,0
+YDEC.US,D,20230811,000000,21.841,21.8726,21.841,21.8726,801,0
+YDEC.US,D,20230814,000000,21.65,21.8013,21.65,21.8013,1509,0
+YDEC.US,D,20230815,000000,21.62,21.629,21.56,21.5639,1736,0
+YDEC.US,D,20230816,000000,21.48,21.52,21.4001,21.4299,24531,0
+YDEC.US,D,20230817,000000,21.355,21.3712,21.2603,21.3024,1230,0
+YDEC.US,D,20230818,000000,21.31,21.33,21.28,21.293,2832,0
+YDEC.US,D,20230821,000000,21.31,21.3611,21.22,21.3611,63353,0
+YDEC.US,D,20230822,000000,21.37,21.3799,21.32,21.323,1601,0
+YDEC.US,D,20230823,000000,21.45,21.54,21.45,21.5133,2134,0
+YDEC.US,D,20230824,000000,21.45,21.46,21.2634,21.2634,1655,0
+YDEC.US,D,20230825,000000,21.4,21.43,21.2899,21.3814,9214,0
+YDEC.US,D,20230828,000000,21.55,21.58,21.53,21.5764,1199,0
+YDEC.US,D,20230829,000000,21.72,21.82,21.72,21.815,2881,0
+YDEC.US,D,20230830,000000,21.8423,21.85,21.76,21.85,5422,0
+YDEC.US,D,20230831,000000,21.7852,21.7872,21.7,21.7286,1331,0
+YDEC.US,D,20230901,000000,21.71,21.71,21.71,21.71,136,0
+YDEC.US,D,20230905,000000,21.59,21.61,21.5488,21.5488,1527,0
+YDEC.US,D,20230906,000000,21.48,21.58,21.43,21.4834,3840,0
+YDEC.US,D,20230907,000000,21.48,21.48,21.4001,21.4298,4221,0
+YDEC.US,D,20230908,000000,21.41,21.4799,21.3904,21.3904,832,0
+YDEC.US,D,20230911,000000,21.54,21.605,21.54,21.591,3825,0
+YDEC.US,D,20230912,000000,21.556,21.56,21.37,21.522,7711,0
+YDEC.US,D,20230913,000000,21.49,21.52,21.44,21.4498,1953,0
+YDEC.US,D,20230914,000000,21.7499,21.7499,21.7,21.7098,907,0
+YDEC.US,D,20230915,000000,21.74,21.74,21.6705,21.6705,5380,0
+YDEC.US,D,20230918,000000,21.52,21.62,21.52,21.5674,53700,0
+YDEC.US,D,20230919,000000,21.56,21.5999,21.56,21.5889,1475,0
+YDEC.US,D,20230920,000000,21.755,21.82,21.5623,21.5623,3505,0
+YDEC.US,D,20230921,000000,21.37,21.37,21.25,21.25,10443,0
+YDEC.US,D,20230922,000000,21.34,21.34,21.2596,21.2596,798,0
+YDEC.US,D,20230925,000000,21.1584,21.1686,21.11,21.1678,2976,0
+YDEC.US,D,20230926,000000,20.9823,21.0299,20.9364,20.9364,1026,0
+YDEC.US,D,20230927,000000,20.86,20.911,20.8101,20.86,57534,0
+YDEC.US,D,20230928,000000,20.87,21.0329,20.87,21.0279,2676,0
+YDEC.US,D,20230929,000000,21.14,21.1401,20.93,20.99,2484,0
+YDEC.US,D,20231002,000000,20.7,20.7198,20.65,20.7198,902,0
+YDEC.US,D,20231003,000000,20.53,20.5995,20.48,20.5398,2099,0
+YDEC.US,D,20231004,000000,20.52,20.57,20.4506,20.547,34726,0
+YDEC.US,D,20231005,000000,20.6,20.6917,20.59,20.6917,30834,0
+YDEC.US,D,20231006,000000,20.6,20.895,20.6,20.8817,5251,0
+YDEC.US,D,20231009,000000,20.72,20.8386,20.71,20.8386,1688,0
+YDEC.US,D,20231010,000000,21,21.1039,21,21.07,7295,0
+YDEC.US,D,20231011,000000,21.19,21.19,21.04,21.16,5946,0
+YDEC.US,D,20231012,000000,21.23,21.23,20.95,20.9938,675098,0
+YDEC.US,D,20231013,000000,21,21,20.82,20.8499,28842,0
+YDEC.US,D,20231016,000000,20.92,20.945,20.9,20.94,6650,0
+YDEC.US,D,20231017,000000,21.01,21.01,20.89,20.9598,4340,0
+YDEC.US,D,20231018,000000,20.7,20.759,20.63,20.6794,5147,0
+YDEC.US,D,20231019,000000,20.6,20.6002,20.5299,20.5299,1612,0
+YDEC.US,D,20231020,000000,20.38,20.3898,20.38,20.3898,1715,0
+YDEC.US,D,20231023,000000,20.44,20.47,20.3101,20.3798,136624,0
+YDEC.US,D,20231024,000000,20.4,20.4498,20.4,20.4498,442,0
+YDEC.US,D,20231025,000000,20.35,20.44,20.31,20.38,112139,0
+YDEC.US,D,20231026,000000,20.27,20.3,20.2101,20.2436,47491,0
+YDEC.US,D,20231027,000000,20.38,20.38,20.14,20.175,15308,0
+YDEC.US,D,20231030,000000,20.42,20.42,20.28,20.3801,5386,0
+YDEC.US,D,20231031,000000,20.385,20.46,20.37,20.4199,48756,0
+YDEC.US,D,20231101,000000,20.43,20.6,20.39,20.6,2696,0
+YDEC.US,D,20231102,000000,20.92,20.92,20.85,20.8943,1387,0
+YDEC.US,D,20231103,000000,21.04,21.1099,21.04,21.1013,36921,0
+YDEC.US,D,20231106,000000,21.05,21.05,20.96,20.9903,8475,0
+YDEC.US,D,20231107,000000,20.87,20.8803,20.8,20.8803,3760,0
+YDEC.US,D,20231108,000000,20.84,20.8525,20.67,20.8525,10415,0
+YDEC.US,D,20231109,000000,21.06,21.06,20.8399,20.8399,2034,0
+YDEC.US,D,20231110,000000,20.81,20.9224,20.73,20.9224,6722,0
+YDEC.US,D,20231113,000000,20.8275,20.9999,20.8,20.9701,11303,0
+YDEC.US,D,20231114,000000,21.25,21.48,21.25,21.4726,34478,0
+YDEC.US,D,20231115,000000,21.45,21.48,21.44,21.441,2247,0
+YDEC.US,D,20231116,000000,21.38,21.403,21.38,21.403,472,0
+YDEC.US,D,20231117,000000,21.56,21.6999,21.56,21.6962,7661,0
+YDEC.US,D,20231120,000000,21.7797,21.7797,21.76,21.7781,740,0
+YDEC.US,D,20231121,000000,21.86,21.86,21.7072,21.7072,2075,0
+YDEC.US,D,20231122,000000,21.81,21.81,21.68,21.7,4796,0
+YDEC.US,D,20231124,000000,21.87,21.8993,21.85,21.8993,2658,0
+YDEC.US,D,20231127,000000,21.8479,21.86,21.77,21.77,4293,0
+YDEC.US,D,20231128,000000,21.9079,21.9099,21.79,21.8465,582178,0
+YDEC.US,D,20231129,000000,21.92,21.9544,21.84,21.8884,5410,0
+YDEC.US,D,20231130,000000,21.81,21.89,21.8,21.8599,19813,0
+YDEC.US,D,20231201,000000,22.0976,22.1,22.04,22.0801,119023,0
+YDEC.US,D,20231204,000000,21.92,21.9251,21.87,21.9251,36355,0
+YDEC.US,D,20231205,000000,21.9,21.9,21.82,21.8448,4647,0
+YDEC.US,D,20231206,000000,22.0256,22.0256,21.9154,21.9154,4177,0
+YDEC.US,D,20231207,000000,21.9,22.08,21.9,22.06,6029,0
+YDEC.US,D,20231208,000000,22.06,22.085,22.02,22.0843,2311,0
+YDEC.US,D,20231211,000000,22.13,22.17,22.1,22.1674,10540,0
+YDEC.US,D,20231212,000000,22.11,22.19,22.08,22.1604,7295,0
+YDEC.US,D,20231213,000000,22.23,22.52,22.11,22.491,5603,0
+YDEC.US,D,20231214,000000,22.6,22.72,22.59,22.68,76892,0
+YDEC.US,D,20231215,000000,22.593,22.593,22.41,22.5,29529,0
+YDEC.US,D,20231218,000000,22.45,22.48,22.34,22.4302,323656,0
+YDEC.US,D,20231219,000000,22.49,22.56,22.47,22.5175,71710,0
+YDEC.US,D,20231220,000000,22.58,22.6299,22.42,22.42,117969,0
+YDEC.US,D,20231221,000000,22.48,22.62,22.48,22.62,95046,0
+YDEC.US,D,20231222,000000,22.69,22.73,22.57,22.6536,37177,0
+YDEC.US,D,20231226,000000,22.71,22.9199,22.56,22.78,137193,0
+YDEC.US,D,20231227,000000,22.99,23.19,22.55,22.8,189236,0
+YDEC.US,D,20231228,000000,22.8,22.8,22.7,22.75,88003,0
+YDEC.US,D,20231229,000000,22.79,22.8021,22.7,22.7491,30264,0
+YDEC.US,D,20240102,000000,22.63,22.6544,22.5699,22.59,34703,0
+YDEC.US,D,20240103,000000,22.46,22.5,22.42,22.44,68968,0
+YDEC.US,D,20240104,000000,22.5,22.53,22.48,22.51,53367,0
+YDEC.US,D,20240105,000000,22.48,22.61,22.47,22.51,73408,0
+YDEC.US,D,20240108,000000,22.55,22.66,22.5401,22.65,87700,0
+YDEC.US,D,20240109,000000,22.54,22.5599,22.5001,22.54,52194,0
+YDEC.US,D,20240110,000000,22.57,22.6284,22.51,22.62,21320,0
+YDEC.US,D,20240111,000000,22.57,22.6099,22.49,22.5775,18337,0
+YDEC.US,D,20240112,000000,22.73,22.77,22.6516,22.6698,115197,0
+YDEC.US,D,20240116,000000,22.51,22.51,22.4,22.45,64822,0
+YDEC.US,D,20240117,000000,22.27,22.3,22.21,22.2848,114025,0
+YDEC.US,D,20240118,000000,22.36,22.42,22.2993,22.3901,95936,0
+YDEC.US,D,20240119,000000,22.4,22.4499,22.3001,22.37,62717,0
+YDEC.US,D,20240122,000000,22.49,22.51,22.45,22.475,13315,0
+YDEC.US,D,20240123,000000,22.43,22.44,22.38,22.44,33761,0
+YDEC.US,D,20240124,000000,22.67,22.67,22.49,22.5,390474,0
+YDEC.US,D,20240125,000000,22.6,22.725,22.52,22.61,398326,0
+YDEC.US,D,20240126,000000,22.71,22.71,22.6,22.69,32644,0
+YDEC.US,D,20240129,000000,22.67,22.76,22.59,22.76,25745,0
+YDEC.US,D,20240130,000000,22.675,22.74,22.6656,22.74,28474,0
+YDEC.US,D,20240131,000000,22.82,22.842,22.66,22.67,38243,0
+YDEC.US,D,20240201,000000,22.79,22.8,22.63,22.75,53582,0
+YDEC.US,D,20240202,000000,22.655,22.7,22.62,22.69,26664,0
+YDEC.US,D,20240205,000000,22.63,22.63,22.4971,22.5822,172351,0
+YDEC.US,D,20240206,000000,22.66,22.6898,22.58,22.663,50075,0
+YDEC.US,D,20240207,000000,22.69,22.71,22.635,22.71,14915,0
+YDEC.US,D,20240208,000000,22.75,22.75,22.59,22.67,47327,0
+YDEC.US,D,20240209,000000,22.69,22.72,22.625,22.72,28201,0
+YDEC.US,D,20240212,000000,22.705,22.76,22.6601,22.74,22854,0
+YDEC.US,D,20240213,000000,22.64,22.95,22.42,22.95,145482,0
+YDEC.US,D,20240214,000000,22.61,22.67,22.55,22.67,27405,0
+YDEC.US,D,20240215,000000,22.75,22.85,22.73,22.83,18879,0
+YDEC.US,D,20240216,000000,22.79,22.92,22.77,22.78,33646,0
+YDEC.US,D,20240220,000000,22.95,22.95,22.83,22.86,9052,0
+YDEC.US,D,20240221,000000,22.9,22.91,22.83,22.8889,17332,0
+YDEC.US,D,20240222,000000,23.02,23.08,22.99,23.0592,13429,0
+YDEC.US,D,20240223,000000,23.03,23.12,23.03,23.0878,6447,0
+YDEC.US,D,20240226,000000,23.11,23.29,23.04,23.05,18831,0
+YDEC.US,D,20240227,000000,23.11,23.13,23.0601,23.1101,1779,0
+YDEC.US,D,20240228,000000,23.03,23.07,22.99,23.05,6634,0
+YDEC.US,D,20240229,000000,23.06,23.1,22.98,23.03,26259,0
+YDEC.US,D,20240301,000000,23.14,23.2683,23.14,23.17,15532,0
+YDEC.US,D,20240304,000000,23.1573,23.22,23.14,23.17,13295,0
+YDEC.US,D,20240305,000000,23.2,23.2,23.08,23.1549,14458,0
+YDEC.US,D,20240306,000000,23.25,23.35,23.25,23.3,103198,0
+YDEC.US,D,20240307,000000,23.35,23.51,23.35,23.51,16906,0
+YDEC.US,D,20240308,000000,23.54,23.55,23.41,23.41,3494,0
+YDEC.US,D,20240311,000000,23.34,23.359,23.24,23.32,25246,0
+YDEC.US,D,20240312,000000,23.25,23.46,23.25,23.42,84674,0
+YDEC.US,D,20240313,000000,23.48,23.51,23.455,23.459,42598,0
+YDEC.US,D,20240314,000000,23.48,23.48,23.2815,23.31,8468,0
+YDEC.US,D,20240315,000000,23.3844,23.4,23.3001,23.34,6445,0
+YDEC.US,D,20240318,000000,23.39,23.4,23.32,23.32,3932,0
+YDEC.US,D,20240319,000000,23.3,23.42,23.3,23.35,14150,0
+YDEC.US,D,20240320,000000,23.35,23.58,23.35,23.58,13422,0
+YDEC.US,D,20240321,000000,23.63,23.63,23.5,23.5,18299,0
+YDEC.US,D,20240322,000000,23.5699,23.5699,23.48,23.48,4646,0
+YDEC.US,D,20240325,000000,23.41,23.53,23.41,23.46,3024,0
+YDEC.US,D,20240326,000000,23.51,23.57,23.48,23.48,16724,0
+YDEC.US,D,20240327,000000,23.53,23.62,23.517,23.62,9034,0
+YDEC.US,D,20240328,000000,23.545,23.6,23.52,23.52,12525,0
+YDEC.US,D,20240401,000000,23.48,23.54,23.45,23.46,7893,0
+YDEC.US,D,20240402,000000,23.41,23.41,23.3401,23.35,9940,0
+YDEC.US,D,20240403,000000,23.34,23.52,23.34,23.4666,96340,0
+YDEC.US,D,20240404,000000,23.53,23.58,23.31,23.31,4529,0
+YDEC.US,D,20240405,000000,23.37,23.44,23.33,23.42,8212,0
+YDEC.US,D,20240408,000000,23.5099,23.51,23.43,23.43,11605,0
+YDEC.US,D,20240409,000000,23.48,23.5,23.39,23.43,95508,0
+YDEC.US,D,20240410,000000,23.2762,23.2999,23.19,23.22,27980,0
+YDEC.US,D,20240411,000000,23.27,23.3271,23.1773,23.27,3387,0
+YDEC.US,D,20240412,000000,23.15,23.18,23.05,23.05,12478,0
+YDEC.US,D,20240415,000000,23.21,23.2386,23.0094,23.06,10119,0
+YDEC.US,D,20240416,000000,22.89,22.94,22.84,22.84,17778,0
+YDEC.US,D,20240417,000000,22.8651,22.9297,22.8413,22.91,5865,0
+YDEC.US,D,20240418,000000,22.91,22.915,22.79,22.86,7317,0
+YDEC.US,D,20240419,000000,22.81,22.86,22.79,22.8059,2619,0
+YDEC.US,D,20240422,000000,22.99,23.045,22.9612,22.97,4345,0
+YDEC.US,D,20240423,000000,23.03,23.18,23.02,23.14,3064,0
+YDEC.US,D,20240424,000000,23.14,23.17,23.1,23.17,5755,0
+YDEC.US,D,20240425,000000,22.957,23.08,22.957,23.08,3415,0
+YDEC.US,D,20240426,000000,23.11,23.22,23.11,23.1801,5751,0
+YDEC.US,D,20240429,000000,23.21,23.245,23.18,23.21,4782,0
+YDEC.US,D,20240430,000000,23.14,23.1499,23.07,23.08,2899,0
+YDEC.US,D,20240501,000000,23.03,23.1957,22.9708,23.05,12225,0
+YDEC.US,D,20240502,000000,23.08,23.2384,23.08,23.18,9593,0
+YDEC.US,D,20240503,000000,23.3212,23.42,23.3212,23.35,5325,0
+YDEC.US,D,20240506,000000,23.44,23.51,23.43,23.4898,4591,0
+YDEC.US,D,20240507,000000,23.59,23.59,23.5,23.5449,5986,0
+YDEC.US,D,20240508,000000,23.56,23.56,23.4825,23.5183,1237,0
+YDEC.US,D,20240509,000000,23.59,23.64,23.5594,23.5948,76130,0
+YDEC.US,D,20240510,000000,23.7,23.7,23.6553,23.6633,5276,0
+YDEC.US,D,20240513,000000,23.72,23.72,23.6616,23.6616,3357,0
+YDEC.US,D,20240514,000000,23.78,23.81,23.7,23.7848,3973,0
+YDEC.US,D,20240515,000000,23.77,23.9531,23.77,23.9531,2039,0
+YDEC.US,D,20240516,000000,23.88,23.91,23.82,23.8748,5890,0
+YDEC.US,D,20240517,000000,23.89,23.97,23.8809,23.9351,20129,0
+YDEC.US,D,20240520,000000,23.91,24.0299,23.9,23.9462,12964,0
+YDEC.US,D,20240521,000000,23.95,23.95,23.88,23.915,1223,0
+YDEC.US,D,20240522,000000,23.84,23.8599,23.7,23.77,17549,0
+YDEC.US,D,20240523,000000,23.93,23.93,23.6205,23.6848,14623,0
+YDEC.US,D,20240524,000000,23.83,23.8606,23.76,23.825,7447,0
+YDEC.US,D,20240528,000000,23.815,23.85,23.752,23.77,6427,0
+YDEC.US,D,20240529,000000,23.59,23.63,23.52,23.5601,3766,0
+YDEC.US,D,20240530,000000,23.676,23.75,23.64,23.6946,7284,0
+YDEC.US,D,20240531,000000,23.87,23.87,23.71,23.854,112473,0
+YDEC.US,D,20240603,000000,23.93,23.93,23.86,23.905,18625,0
+YDEC.US,D,20240604,000000,23.82,23.9,23.8,23.8851,9407,0
+YDEC.US,D,20240605,000000,24.01,24.01,23.85,23.9937,7508,0
+YDEC.US,D,20240606,000000,24.06,24.09,23.98,24.09,30464,0
+YDEC.US,D,20240607,000000,23.95,23.979,23.8698,23.8781,5659,0
+YDEC.US,D,20240610,000000,23.76,23.89,23.76,23.8651,5870,0
+YDEC.US,D,20240611,000000,23.66,23.74,23.63,23.6693,6040,0
+YDEC.US,D,20240612,000000,23.89,24,23.8502,23.8731,5694,0
+YDEC.US,D,20240613,000000,23.655,23.66,23.58,23.6449,1898,0
+YDEC.US,D,20240614,000000,23.4,23.48,23.4,23.45,10428,0
+YDEC.US,D,20240617,000000,23.37,23.55,23.37,23.55,3967,0
+YDEC.US,D,20240618,000000,23.55,23.62,23.53,23.59,62552,0
+YDEC.US,D,20240620,000000,23.5,23.63,23.5,23.6049,11617,0
+YDEC.US,D,20240621,000000,23.5103,23.54,23.39,23.43,9033,0
+YDEC.US,D,20240624,000000,23.53,23.6438,23.53,23.6226,16312,0
+YDEC.US,D,20240625,000000,23.57,23.68,23.57,23.6648,331416,0
+YDEC.US,D,20240626,000000,23.54,23.59,23.49,23.5493,174758,0
+YDEC.US,D,20240627,000000,23.6,23.6,23.51,23.5601,3167,0
+YDEC.US,D,20240628,000000,23.6,23.6,23.53,23.57,62061,0
+YDEC.US,D,20240701,000000,23.74,23.74,23.56,23.585,12463,0
+YDEC.US,D,20240702,000000,23.59,23.69,23.561,23.69,7685,0
+YDEC.US,D,20240703,000000,23.74,23.8395,23.74,23.833,2796,0
+YDEC.US,D,20240705,000000,24,24,23.8201,23.959,9024,0
+YDEC.US,D,20240708,000000,23.95,23.955,23.85,23.85,5309,0
+YDEC.US,D,20240709,000000,23.88,23.88,23.77,23.7971,7829,0
+YDEC.US,D,20240710,000000,23.96,24.05,23.91,24.0392,24694,0
+YDEC.US,D,20240711,000000,24.13,24.14,24.05,24.088,9203,0
+YDEC.US,D,20240712,000000,24.235,24.339,24.235,24.2814,40113,0
+YDEC.US,D,20240715,000000,24.2,24.2216,24.09,24.09,1989,0
+YDEC.US,D,20240716,000000,24.1699,24.2118,24.11,24.18,5955,0
+YDEC.US,D,20240717,000000,24.18,24.2099,24.08,24.135,132406,0
+YDEC.US,D,20240718,000000,24.1501,24.1501,23.906,23.9543,86793,0
+YDEC.US,D,20240719,000000,23.87,23.9036,23.82,23.83,12842,0
+YDEC.US,D,20240722,000000,23.93,24.06,23.93,24.0349,11549,0
+YDEC.US,D,20240723,000000,23.96,24,23.9,23.9548,4395,0
+YDEC.US,D,20240724,000000,23.8557,23.8917,23.65,23.715,3594,0
+YDEC.US,D,20240725,000000,23.63,23.74,23.6,23.6069,4988,0
+YDEC.US,D,20240726,000000,23.71,23.8527,23.71,23.78,14902,0
+YDEC.US,D,20240729,000000,23.74,23.76,23.67,23.7484,8086,0
+YDEC.US,D,20240730,000000,23.78,23.81,23.71,23.7901,31962,0
+YDEC.US,D,20240731,000000,24.0151,24.119,23.96,24.0448,11577,0
+YDEC.US,D,20240801,000000,23.5441,23.5764,23.52,23.5671,3189,0
+YDEC.US,D,20240802,000000,23.34,23.34,23.2601,23.3,5408,0
+YDEC.US,D,20240805,000000,22.92,23.031,22.88,23.031,3609,0
+YDEC.US,D,20240806,000000,22.91,23.1168,22.91,23.0352,92268,0
+YDEC.US,D,20240807,000000,23.31,23.31,23.04,23.04,9493,0
+YDEC.US,D,20240808,000000,23.17,23.36,23.17,23.3489,5371,0
+YDEC.US,D,20240809,000000,23.29,23.43,23.29,23.4069,284659,0
+YDEC.US,D,20240812,000000,23.41,23.425,23.34,23.375,34819,0
+YDEC.US,D,20240813,000000,23.47,23.6852,23.47,23.6852,5287,0
+YDEC.US,D,20240814,000000,23.68,23.759,23.67,23.7402,13554,0
+YDEC.US,D,20240815,000000,23.9461,23.96,23.9,23.9306,53487,0
+YDEC.US,D,20240816,000000,23.97,24.045,23.97,24.0357,3107,0
+YDEC.US,D,20240819,000000,24.18,24.3135,24.18,24.2852,8340,0
+YDEC.US,D,20240820,000000,24.28,24.28,24.2232,24.227,3823,0
+YDEC.US,D,20240821,000000,24.3384,24.3852,24.33,24.3852,1450,0
+YDEC.US,D,20240822,000000,24.362,24.37,24.25,24.254,3812,0
+YDEC.US,D,20240823,000000,24.6103,24.6103,24.6103,24.6103,93,0
+YDEC.US,D,20240826,000000,24.52,24.53,24.49,24.5171,6878,0
+YDEC.US,D,20240827,000000,24.62,24.65,24.52,24.59,9819,0
+YDEC.US,D,20240828,000000,24.6,24.6042,24.555,24.562,2522,0
+YDEC.US,D,20240829,000000,24.68,24.7,24.58,24.6259,6822,0
+YDEC.US,D,20240830,000000,24.68,24.7199,24.615,24.68,16471,0
+YDEC.US,D,20240903,000000,24.61,24.61,24.32,24.3497,13089,0
+YDEC.US,D,20240904,000000,24.22,24.38,24.22,24.2871,135212,0
+YDEC.US,D,20240905,000000,24.35,24.35,24.2337,24.25,58256,0
+YDEC.US,D,20240906,000000,24.09,24.09,23.8903,23.97,3960,0
+YDEC.US,D,20240909,000000,24.04,24.1799,24.04,24.09,5243,0
+YDEC.US,D,20240910,000000,24.01,24.06,23.91,24.0354,2372,0
+YDEC.US,D,20240911,000000,23.98,24.15,23.83,24.1302,8371,0
+YDEC.US,D,20240912,000000,24.11,24.3,24.11,24.2729,10516,0
+YDEC.US,D,20240913,000000,24.4,24.41,24.32,24.3377,1421,0
+YDEC.US,D,20240916,000000,24.4427,24.52,24.42,24.4978,5621,0
+YDEC.US,D,20240917,000000,24.51,24.51,24.36,24.3739,1775,0
+YDEC.US,D,20240918,000000,24.27,24.476,24.26,24.3283,27611,0
+YDEC.US,D,20240919,000000,24.67,24.72,24.59,24.6948,115169,0
+YDEC.US,D,20240920,000000,24.49,24.56,24.47,24.5183,4619,0
+YDEC.US,D,20240923,000000,24.57,24.62,24.53,24.56,11510,0
+YDEC.US,D,20240924,000000,24.6,24.7195,24.6,24.67,10557,0
+YDEC.US,D,20240925,000000,24.7,24.7,24.58,24.5903,1862,0
+YDEC.US,D,20240926,000000,24.9438,24.99,24.87,24.9702,8087,0
+YDEC.US,D,20240927,000000,24.98,24.98,24.84,24.8575,5258,0
+YDEC.US,D,20240930,000000,24.82,24.93,24.74,24.7979,11705,0
+YDEC.US,D,20241001,000000,24.76,24.76,24.55,24.66,8876,0
+YDEC.US,D,20241002,000000,24.58,24.6262,24.58,24.6249,2285,0
+YDEC.US,D,20241003,000000,24.41,24.48,24.4,24.48,6743,0
+YDEC.US,D,20241004,000000,24.45,24.59,24.45,24.5725,10166,0
+YDEC.US,D,20241007,000000,24.49,24.56,24.41,24.44,6943,0
+YDEC.US,D,20241008,000000,24.39,24.46,24.39,24.4344,10012,0
+YDEC.US,D,20241009,000000,24.37,24.47,24.37,24.46,682,0
+YDEC.US,D,20241010,000000,24.34,24.43,24.34,24.39,2526,0
+YDEC.US,D,20241011,000000,24.45,24.566,24.4,24.547,7819,0
+YDEC.US,D,20241014,000000,24.46,24.5999,24.45,24.56,43409,0
+YDEC.US,D,20241015,000000,24.57,24.57,24.2,24.2,4094,0
+YDEC.US,D,20241016,000000,24.26,24.2859,24.24,24.2805,6731,0
+YDEC.US,D,20241017,000000,24.33,24.33,24.26,24.2775,973,0
+YDEC.US,D,20241018,000000,24.32,24.45,24.32,24.39,3343,0
+YDEC.US,D,20241021,000000,24.18,24.27,24.14,24.14,2349,0
+YDEC.US,D,20241022,000000,24.0266,24.07,24,24.0616,3596,0
+YDEC.US,D,20241023,000000,23.91,23.91,23.78,23.81,8042,0
+YDEC.US,D,20241024,000000,23.96,24.115,23.86,23.9452,6008,0
+YDEC.US,D,20241025,000000,24.05,24.05,23.82,23.91,8472,0
+YDEC.US,D,20241028,000000,23.95,24.1,23.94,24.08,6792,0
+YDEC.US,D,20241029,000000,24.06,24.06,23.99,24,1975,0
+YDEC.US,D,20241030,000000,23.85,23.89,23.8,23.8353,850,0
+YDEC.US,D,20241031,000000,23.8,23.8,23.5301,23.75,13188,0
+YDEC.US,D,20241101,000000,23.79,23.82,23.7343,23.7388,1478,0
+YDEC.US,D,20241104,000000,23.81,23.8999,23.74,23.74,23735,0
+YDEC.US,D,20241105,000000,23.84,24.05,23.795,24.05,8379,0
+YDEC.US,D,20241106,000000,23.51,23.63,23.502,23.62,3342,0
+YDEC.US,D,20241107,000000,23.91,23.95,23.8,23.909,9016,0
+YDEC.US,D,20241108,000000,23.64,23.64,23.5264,23.6169,4306,0
+YDEC.US,D,20241111,000000,23.66,23.74,23.63,23.6334,17659,0
+YDEC.US,D,20241112,000000,23.38,23.395,23.2449,23.2536,3922,0
+YDEC.US,D,20241113,000000,23.14,23.2,23.1288,23.1288,2034,0
+YDEC.US,D,20241114,000000,23.2319,23.33,23.1492,23.1492,6700,0
+YDEC.US,D,20241115,000000,23.13,23.13,23.0205,23.0707,12023,0
+YDEC.US,D,20241118,000000,23.0401,23.17,22.97,23.142,2569,0
+YDEC.US,D,20241119,000000,23.08,23.1401,23.07,23.1217,2231,0
+YDEC.US,D,20241120,000000,22.97,23.08,22.97,23.0332,5693,0
+YDEC.US,D,20241121,000000,22.9906,23.09,22.9906,23.0623,3197,0
+YDEC.US,D,20241122,000000,23.1,23.1373,23.04,23.117,3469,0
+YDEC.US,D,20241125,000000,23.3,23.3,23.2148,23.2148,5438,0
+YDEC.US,D,20241126,000000,23.03,23.2,23.03,23.0847,6238,0
+YDEC.US,D,20241127,000000,23.155,23.21,23.1368,23.1751,2793,0
+YDEC.US,D,20241129,000000,23.3022,23.4348,23.3022,23.4348,1470,0
+YDEC.US,D,20241202,000000,23.39,23.552,23.3508,23.5032,3466,0
+YDEC.US,D,20241203,000000,23.61,23.67,23.5212,23.6243,4975,0
+YDEC.US,D,20241204,000000,23.61,23.68,23.6013,23.652,9917,0
+YDEC.US,D,20241205,000000,23.71,23.79,23.7,23.7532,6001,0
+YDEC.US,D,20241206,000000,23.76,23.8,23.7175,23.7426,4493,0
+YDEC.US,D,20241209,000000,23.8675,23.9,23.7312,23.7328,3194,0
+YDEC.US,D,20241210,000000,23.5486,23.72,23.5126,23.5126,3783,0
+YDEC.US,D,20241211,000000,23.62,23.66,23.615,23.6382,156968,0
+YDEC.US,D,20241212,000000,23.525,23.54,23.4373,23.4373,1902,0
+YDEC.US,D,20241213,000000,23.43,23.43,23.32,23.35,19675,0
+YDEC.US,D,20241216,000000,23.2489,23.37,23.2489,23.3071,15513,0
+YDEC.US,D,20241217,000000,23.27,23.3296,23.21,23.2185,11671,0
+YDEC.US,D,20241218,000000,23.25,23.25,22.6791,22.6791,5902,0
+YDEC.US,D,20241219,000000,22.71,22.73,22.35,22.57,50922,0
+YDEC.US,D,20241220,000000,22.45,22.72,22.43,22.56,148727,0
+YDEC.US,D,20241223,000000,22.49,22.5595,22.4011,22.5351,55864,0
+YDEC.US,D,20241224,000000,22.58,22.63,22.54,22.6022,3909,0
+YDEC.US,D,20241226,000000,22.61,22.71,22.6,22.68,44769,0
+YDEC.US,D,20241227,000000,22.66,22.7,22.62,22.66,9060,0
+YDEC.US,D,20241230,000000,22.57,22.64,22.51,22.59,16207,0
+YDEC.US,D,20241231,000000,22.64,22.65,22.5457,22.57,23264,0
+YDEC.US,D,20250102,000000,22.57,22.63,22.4947,22.57,120776,0
+YDEC.US,D,20250103,000000,22.5084,22.64,22.5084,22.5853,29965,0
+YDEC.US,D,20250106,000000,22.71,22.8,22.6907,22.75,15846,0
+YDEC.US,D,20250107,000000,22.74,22.81,22.69,22.73,25448,0
+YDEC.US,D,20250108,000000,22.61,22.7,22.6006,22.65,10502,0
+YDEC.US,D,20250110,000000,22.56,22.64,22.48,22.51,17101,0
+YDEC.US,D,20250113,000000,22.41,22.48,22.31,22.48,167893,0
+YDEC.US,D,20250114,000000,22.4832,22.51,22.43,22.49,20150,0
+YDEC.US,D,20250115,000000,22.69,22.709,22.5936,22.675,39344,0
+YDEC.US,D,20250116,000000,22.71,22.7794,22.6772,22.7383,9492,0
+YDEC.US,D,20250117,000000,22.8571,22.87,22.7408,22.795,12418,0
+YDEC.US,D,20250121,000000,22.94,23.08,22.94,23.0577,9750,0
+YDEC.US,D,20250122,000000,23.1,23.12,23.04,23.09,57170,0
+YDEC.US,D,20250123,000000,23.09,23.19,23.05,23.1558,8552,0
+YDEC.US,D,20250124,000000,23.27,23.2721,23.21,23.2445,23316,0
+YDEC.US,D,20250127,000000,23.215,23.29,23.1861,23.29,9429,0
+YDEC.US,D,20250128,000000,23.24,23.31,23.1601,23.27,16431,0
+YDEC.US,D,20250129,000000,23.29,23.29,23.21,23.28,4007,0
+YDEC.US,D,20250130,000000,23.32,23.449,23.32,23.382,27358,0
+YDEC.US,D,20250131,000000,23.399,23.4399,23.2662,23.2662,5021,0
+YDEC.US,D,20250203,000000,23.25,23.25,23.03,23.0948,4427,0
+YDEC.US,D,20250204,000000,23.22,23.27,23.191,23.27,7068,0
+YDEC.US,D,20250205,000000,23.33,23.42,23.28,23.42,19761,0
+YDEC.US,D,20250206,000000,23.48,23.48,23.4107,23.437,7862,0
+YDEC.US,D,20250207,000000,23.445,23.445,23.3093,23.3093,794,0
+YDEC.US,D,20250210,000000,23.4,23.43,23.3507,23.395,15876,0
+YDEC.US,D,20250211,000000,23.42,23.47,23.41,23.4484,19320,0
+YDEC.US,D,20250212,000000,23.365,23.53,23.28,23.513,24702,0
+YDEC.US,D,20250213,000000,23.625,23.6625,23.5805,23.6625,2821,0
+YDEC.US,D,20250214,000000,23.75,23.81,23.65,23.675,6002,0
+YDEC.US,D,20250218,000000,23.72,23.81,23.72,23.7471,8147,0
+YDEC.US,D,20250219,000000,23.59,23.67,23.59,23.6348,8645,0
+YDEC.US,D,20250220,000000,23.665,23.7,23.63,23.6951,6051,0
+YDEC.US,D,20250221,000000,23.69,23.6957,23.615,23.6225,4413,0
+YDEC.US,D,20250224,000000,23.72,23.725,23.6,23.655,6992,0
+YDEC.US,D,20250225,000000,23.74,23.78,23.68,23.7415,5498,0
+YDEC.US,D,20250226,000000,23.8,23.86,23.74,23.7602,4235,0
+YDEC.US,D,20250227,000000,23.67,23.78,23.59,23.6154,10146,0
+YDEC.US,D,20250228,000000,23.58,23.6244,23.55,23.6244,1192,0
+YDEC.US,D,20250303,000000,23.85,23.98,23.7376,23.7565,2298,0
+YDEC.US,D,20250304,000000,23.71,23.87,23.59,23.7768,19764,0
+YDEC.US,D,20250305,000000,23.97,24.035,23.89,24.025,3788,0
+YDEC.US,D,20250306,000000,24.02,24.05,23.9,23.9344,4168,0
+YDEC.US,D,20250307,000000,23.93,24.02,23.93,24.0176,4650,0
+YDEC.US,D,20250310,000000,23.859,23.9,23.66,23.7376,2334,0
+YDEC.US,D,20250311,000000,23.75,23.77,23.66,23.7103,12053,0
+YDEC.US,D,20250312,000000,23.8,23.87,23.7431,23.7813,129964,0
+YDEC.US,D,20250313,000000,23.6901,23.78,23.6901,23.7261,7264,0
+YDEC.US,D,20250314,000000,23.84,23.9593,23.84,23.9593,7789,0
+YDEC.US,D,20250317,000000,24.04,24.1,23.91,24.0547,11411,0
+YDEC.US,D,20250318,000000,24.02,24.09,23.9804,24.0535,5151,0
+YDEC.US,D,20250319,000000,24,24.12,24,24.0884,3354,0
+YDEC.US,D,20250320,000000,23.99,24.04,23.93,24.03,5332,0
+YDEC.US,D,20250321,000000,23.96,23.9899,23.87,23.958,7159,0
+YDEC.US,D,20250324,000000,23.99,24,23.9,23.9848,17808,0
+YDEC.US,D,20250325,000000,24.11,24.11,24.055,24.0616,1079,0
+YDEC.US,D,20250326,000000,24.01,24.01,23.9115,23.9139,2964,0
+YDEC.US,D,20250327,000000,23.93,23.96,23.91,23.9418,7483,0
+YDEC.US,D,20250328,000000,23.8209,23.86,23.791,23.8327,593,0
+YDEC.US,D,20250331,000000,23.63,23.73,23.61,23.7093,2811,0
+YDEC.US,D,20250401,000000,23.691,23.75,23.67,23.7229,5775,0
+YDEC.US,D,20250402,000000,23.65,23.77,23.65,23.7642,4787,0
+YDEC.US,D,20250403,000000,23.65,23.65,23.43,23.4514,7407,0
+YDEC.US,D,20250404,000000,22.72,23.04,22.45,22.45,26234,0
+YDEC.US,D,20250407,000000,22.03,24.17,21.97,22.2387,11983,0
+YDEC.US,D,20250408,000000,22.54,22.74,22.08,22.236,227530,0
+YDEC.US,D,20250409,000000,22.22,23.1547,22.16,23.1547,38380,0
+YDEC.US,D,20250410,000000,22.95,23.05,22.625,22.8906,9225,0
+YDEC.US,D,20250411,000000,22.96,23.25,22.89,23.2409,311204,0
+YDEC.US,D,20250414,000000,23.41,23.45,23.365,23.45,2377,0
+YDEC.US,D,20250415,000000,23.55,23.62,23.49,23.5196,5665,0
+YDEC.US,D,20250416,000000,23.58,23.624,23.3659,23.38,2869,0
+YDEC.US,D,20250417,000000,23.68,23.72,23.55,23.6032,7907,0
+YDEC.US,D,20250421,000000,23.51,23.74,23.45,23.57,1865,0
+YDEC.US,D,20250422,000000,23.72,23.87,23.63,23.7849,3408,0
+YDEC.US,D,20250423,000000,23.95,23.95,23.8497,23.8497,20724,0
+YDEC.US,D,20250424,000000,23.96,24.0047,23.945,24.0047,856,0
+YDEC.US,D,20250425,000000,24.03,24.0658,23.95,24.0658,2096,0
+YDEC.US,D,20250428,000000,24.12,24.1446,24.0509,24.1446,845,0
+YDEC.US,D,20250429,000000,24.17,24.21,24.12,24.1598,15287,0
+YDEC.US,D,20250430,000000,24.124,24.2091,24.124,24.1598,2933,0
+YDEC.US,D,20250501,000000,24.21,24.25,24.1,24.1253,719,0
+YDEC.US,D,20250502,000000,24.34,24.35,24.3106,24.3106,4396,0
+YDEC.US,D,20250505,000000,24.38,24.42,24.271,24.3246,3324,0
+YDEC.US,D,20250506,000000,24.31,24.34,24.31,24.3345,931,0
+YDEC.US,D,20250507,000000,24.2772,24.32,24.2221,24.2995,1347,0
+YDEC.US,D,20250508,000000,24.37,24.38,24.27,24.27,10414,0
+YDEC.US,D,20250509,000000,24.1,24.35,24.1,24.31,3474,0
+YDEC.US,D,20250512,000000,24.4,24.44,24.34,24.4023,3949,0
+YDEC.US,D,20250513,000000,24.36,24.53,24.36,24.4748,1886,0
+YDEC.US,D,20250514,000000,24.5,24.57,24.381,24.4186,1603,0
+YDEC.US,D,20250515,000000,24.51,24.53,24.4,24.5235,2616,0
+YDEC.US,D,20250516,000000,24.54,24.59,24.4901,24.5643,3849,0
+YDEC.US,D,20250519,000000,24.54,24.67,24.51,24.6625,4085,0
+YDEC.US,D,20250520,000000,24.71,24.71,24.58,24.6994,55669,0
+YDEC.US,D,20250521,000000,24.69,24.71,24.63,24.6411,7301,0
+YDEC.US,D,20250522,000000,24.64,24.649,24.6,24.6399,1182,0
+YDEC.US,D,20250523,000000,24.55,24.68,24.55,24.6454,22841,0
+YDEC.US,D,20250527,000000,24.74,24.78,24.74,24.7633,12896,0
+YDEC.US,D,20250528,000000,24.6766,24.76,24.67,24.67,1361,0
+YDEC.US,D,20250529,000000,24.66,24.7592,24.66,24.7047,3325,0
+YDEC.US,D,20250530,000000,24.69,24.74,24.64,24.74,8478,0
+YDEC.US,D,20250602,000000,24.72,24.8252,24.72,24.8252,286865,0
+YDEC.US,D,20250603,000000,24.72,24.7686,24.72,24.764,8428,0
+YDEC.US,D,20250604,000000,24.75,24.87,24.75,24.8157,11150,0
+YDEC.US,D,20250605,000000,24.88,24.88,24.8124,24.8124,1551,0
+YDEC.US,D,20250606,000000,24.82,24.85,24.77,24.83,3252,0
+YDEC.US,D,20250609,000000,24.85,24.92,24.85,24.8622,4929,0
+YDEC.US,D,20250610,000000,24.87,24.8814,24.87,24.8814,810,0
+YDEC.US,D,20250611,000000,24.895,24.95,24.85,24.871,8683,0
+YDEC.US,D,20250612,000000,24.85,24.97,24.85,24.9261,2113,0
+YDEC.US,D,20250613,000000,24.8,24.865,24.8,24.8304,8246,0
+YDEC.US,D,20250616,000000,24.87,24.94,24.85,24.8669,1829,0
+YDEC.US,D,20250617,000000,24.87,24.89,24.7579,24.7579,3588,0
+YDEC.US,D,20250618,000000,24.775,24.8236,24.75,24.793,4794,0
+YDEC.US,D,20250620,000000,24.755,24.755,24.69,24.69,3674,0
+YDEC.US,D,20250623,000000,24.77,24.8202,24.67,24.8202,1945,0
+YDEC.US,D,20250624,000000,24.94,24.96,24.9,24.9198,14105,0
+YDEC.US,D,20250625,000000,24.9587,24.96,24.885,24.8905,15499,0
+YDEC.US,D,20250626,000000,24.99,25.01,24.98,24.986,10403,0
+YDEC.US,D,20250627,000000,25.09,25.11,25.0454,25.0454,1090,0
+YDEC.US,D,20250630,000000,25.08,25.1,25.055,25.055,1217,0
+YDEC.US,D,20250701,000000,25.0069,25.0507,24.98,25.0507,7214,0
+YDEC.US,D,20250702,000000,25.0316,25.1,24.97,25.0755,19758,0
+YDEC.US,D,20250703,000000,25.09,25.13,25.04,25.08,119352,0
+YDEC.US,D,20250707,000000,25.078,25.08,25,25.0104,2479,0
+YDEC.US,D,20250708,000000,25.09,25.1,25.0755,25.0755,4532,0
+YDEC.US,D,20250709,000000,25.1,25.13,25.1,25.13,3330,0
+YDEC.US,D,20250710,000000,25.15,25.18,25.11,25.11,2034,0
+YDEC.US,D,20250711,000000,25.0736,25.0805,25.04,25.0805,718,0
+YDEC.US,D,20250714,000000,25.1,25.1,25.0738,25.0755,1887,0
+YDEC.US,D,20250715,000000,25.1,25.15,24.97,25.04,11024,0
+YDEC.US,D,20250716,000000,25.005,25.06,24.9711,25.0307,2252,0
+YDEC.US,D,20250717,000000,25.07,25.0704,25.01,25.0655,7425,0
+YDEC.US,D,20250718,000000,25.14,25.14,25.0586,25.0607,4825,0
+YDEC.US,D,20250721,000000,25.125,25.18,25.0909,25.1104,10368,0
+YDEC.US,D,20250722,000000,25.15,25.16,25.1128,25.1352,1794,0
+YDEC.US,D,20250723,000000,25.24,25.3,25.21,25.295,10373,0
+YDEC.US,D,20250724,000000,25.29,25.29,25.23,25.23,1890,0
+YDEC.US,D,20250725,000000,25.17,25.25,25.17,25.245,7634,0
+YDEC.US,D,20250728,000000,25.23,25.23,25.12,25.1555,3410,0
+YDEC.US,D,20250729,000000,25.13,25.1899,25.12,25.1656,6311,0
+YDEC.US,D,20250730,000000,25.11,25.17,25.05,25.1056,2646,0
+YDEC.US,D,20250731,000000,25.06,25.11,24.98,25.0308,110166,0
+YDEC.US,D,20250801,000000,25.01,25.01,24.9,25.0093,5937,0
+YDEC.US,D,20250804,000000,25.06,25.1349,25.05,25.1349,2665,0
+YDEC.US,D,20250805,000000,25.1,25.1541,25.09,25.1417,8504,0
+YDEC.US,D,20250806,000000,25.2,25.22,25.13,25.2185,3185,0
+YDEC.US,D,20250807,000000,25.23,25.3,25.19,25.249,11059,0
+YDEC.US,D,20250808,000000,25.3,25.34,25.23,25.23,6615,0
+YDEC.US,D,20250811,000000,25.26,25.37,25.25,25.29,11161,0
+YDEC.US,D,20250812,000000,25.3,25.3996,25.281,25.3744,4182,0
+YDEC.US,D,20250813,000000,25.38,25.45,25.3501,25.4198,7040,0
+YDEC.US,D,20250814,000000,25.36,25.4307,25.35,25.4307,3305,0
+YDEC.US,D,20250815,000000,25.4268,25.52,25.39,25.4441,11617,0
+YDEC.US,D,20250818,000000,25.46,25.46,25.4,25.4,2779,0
+YDEC.US,D,20250819,000000,25.42,25.48,25.4009,25.48,5438,0
+YDEC.US,D,20250820,000000,25.445,25.5177,25.421,25.4748,3944,0
+YDEC.US,D,20250821,000000,25.475,25.475,25.39,25.4372,15356,0
+YDEC.US,D,20250822,000000,25.5,25.53,25.491,25.5293,2904,0
+YDEC.US,D,20250825,000000,25.47,25.528,25.43,25.4721,6149,0
+YDEC.US,D,20250826,000000,25.47,25.48,25.426,25.4596,2851,0
+YDEC.US,D,20250827,000000,25.38,25.48,25.38,25.4549,14267,0
+YDEC.US,D,20250828,000000,25.43,25.504,25.43,25.4791,8906,0
+YDEC.US,D,20250829,000000,25.5,25.5,25.42,25.4599,1943,0
+YDEC.US,D,20250902,000000,25.34,25.4307,25.29,25.3878,4240,0
+YDEC.US,D,20250903,000000,25.28,25.3952,25.28,25.3952,959,0
+YDEC.US,D,20250904,000000,25.43,25.46,25.4,25.4313,4179,0
+YDEC.US,D,20250905,000000,25.55,25.55,25.485,25.4939,1272,0
+YDEC.US,D,20250908,000000,25.49,25.56,25.49,25.51,6486,0
+YDEC.US,D,20250909,000000,25.56,25.58,25.5213,25.5398,1610,0
+YDEC.US,D,20250910,000000,25.52,25.59,25.5,25.5449,4279,0
+YDEC.US,D,20250911,000000,25.63,25.63,25.56,25.605,3728,0
+YDEC.US,D,20250912,000000,25.62,25.64,25.54,25.5995,5434,0
+YDEC.US,D,20250915,000000,25.58,25.65,25.57,25.62,13326,0
+YDEC.US,D,20250916,000000,25.61,25.67,25.56,25.604,17102,0
+YDEC.US,D,20250917,000000,25.561,25.6591,25.55,25.595,8797,0
+YDEC.US,D,20250918,000000,25.5895,25.63,25.5895,25.6197,2895,0
+YDEC.US,D,20250919,000000,25.65,25.6516,25.571,25.625,8480,0
+YDEC.US,D,20250922,000000,25.62,25.6293,25.58,25.6293,2604,0
+YDEC.US,D,20250923,000000,25.601,25.625,25.581,25.6149,1994,0
+YDEC.US,D,20250924,000000,25.62,25.66,25.5401,25.61,5785,0
+YDEC.US,D,20250925,000000,25.6,25.6,25.521,25.521,1171,0
+YDEC.US,D,20250926,000000,25.65,25.6688,25.625,25.625,536,0
+YDEC.US,D,20250929,000000,25.66,25.69,25.601,25.6549,4437,0
+YDEC.US,D,20250930,000000,25.67,25.68,25.62,25.675,3872,0
+YDEC.US,D,20251001,000000,25.72,25.75,25.6975,25.7149,2354,0
+YDEC.US,D,20251002,000000,25.74,25.74,25.6787,25.7201,2366,0
+YDEC.US,D,20251003,000000,25.79,25.81,25.74,25.76,2875,0
+YDEC.US,D,20251006,000000,25.73,25.7506,25.71,25.7506,628,0
+YDEC.US,D,20251007,000000,25.7334,25.735,25.67,25.72,766,0
+YDEC.US,D,20251008,000000,25.72,25.79,25.69,25.7394,24061,0
+YDEC.US,D,20251009,000000,25.73,25.7499,25.68,25.7106,7566,0
+YDEC.US,D,20251010,000000,25.6101,25.68,25.56,25.5979,16481,0
+YDEC.US,D,20251013,000000,25.66,25.7,25.62,25.6797,3809,0
+YDEC.US,D,20251014,000000,25.64,25.7283,25.64,25.695,1185,0
+YDEC.US,D,20251015,000000,25.7179,25.77,25.6995,25.6995,1601,0
+YDEC.US,D,20251016,000000,25.7,25.7001,25.661,25.6952,4119,0
+YDEC.US,D,20251017,000000,25.74,25.78,25.7094,25.7449,2331,0
+YDEC.US,D,20251020,000000,25.8,25.8002,25.761,25.8002,1412,0
+YDEC.US,D,20251021,000000,25.84,25.84,25.76,25.7976,6519,0
+YDEC.US,D,20251022,000000,25.84,25.84,25.74,25.7847,22463,0
+YDEC.US,D,20251023,000000,25.82,25.85,25.77,25.82,1953,0
+YDEC.US,D,20251024,000000,25.84,25.88,25.8,25.8399,3639,0
+YDEC.US,D,20251027,000000,25.85,25.86,25.83,25.8594,2535,0
+YDEC.US,D,20251028,000000,25.88,25.88,25.82,25.8645,5681,0
+YDEC.US,D,20251029,000000,25.87,25.87,25.81,25.8451,12867,0
+YDEC.US,D,20251030,000000,25.8001,25.865,25.8,25.81,7884,0
+YDEC.US,D,20251031,000000,25.81,25.92,25.8,25.845,1128,0
+YDEC.US,D,20251103,000000,25.81,25.92,25.8,25.8501,21761,0
+YDEC.US,D,20251104,000000,25.79,25.84,25.78,25.84,4903,0
+YDEC.US,D,20251105,000000,25.8,25.85,25.79,25.8401,4276,0
+YDEC.US,D,20251106,000000,25.87,25.9,25.79,25.8349,6056,0
+YDEC.US,D,20251107,000000,25.86,25.88,25.79,25.8598,54379,0
+YDEC.US,D,20251110,000000,25.9044,25.9046,25.88,25.9046,760,0
+YDEC.US,D,20251111,000000,25.9,25.96,25.88,25.8893,8687,0
+YDEC.US,D,20251112,000000,25.945,25.945,25.91,25.9428,1066,0
+YDEC.US,D,20251113,000000,25.9,25.96,25.89,25.9088,5920,0
+YDEC.US,D,20251114,000000,25.8718,25.96,25.87,25.9145,2643,0
+YDEC.US,D,20251117,000000,25.88,25.88,25.86,25.8648,459,0
+YDEC.US,D,20251118,000000,25.77,25.85,25.76,25.8299,4157,0
+YDEC.US,D,20251119,000000,25.84,25.8699,25.79,25.8246,5104,0
+YDEC.US,D,20251120,000000,25.9,25.93,25.735,25.7351,2314,0
+YDEC.US,D,20251121,000000,25.84,25.8899,25.769,25.8532,7538,0
+YDEC.US,D,20251124,000000,25.86,25.9,25.81,25.8897,2718,0
+YDEC.US,D,20251125,000000,25.87,25.9613,25.87,25.9289,2013,0
+YDEC.US,D,20251126,000000,25.93,25.9674,25.9203,25.9636,865,0
+YDEC.US,D,20251128,000000,25.99,26,25.95,25.9739,905,0
+YDEC.US,D,20251201,000000,25.96,25.98,25.96,25.9788,884,0
+YDEC.US,D,20251202,000000,25.98,26.015,25.97,25.9836,3625,0
+YDEC.US,D,20251203,000000,26,26.07,25.99,26.07,17224,0
+YDEC.US,D,20251204,000000,26.07,26.12,26,26.035,3249,0
+YDEC.US,D,20251205,000000,26.08,26.08,26,26.08,4788,0
+YDEC.US,D,20251208,000000,26.02,26.055,26.02,26.0489,2635,0
+YDEC.US,D,20251209,000000,26.03,26.08,26,26.05,2585,0
+YDEC.US,D,20251210,000000,26.03,26.11,26.02,26.0686,2102,0
+YDEC.US,D,20251211,000000,26.07,26.12,26.01,26.0743,12267,0
+YDEC.US,D,20251212,000000,26.09,26.1293,26.0676,26.085,5062,0
+YDEC.US,D,20251215,000000,26.11,26.13,26.0695,26.0786,39393,0
+YDEC.US,D,20251216,000000,26.1,26.13,26.05,26.11,29759,0
+YDEC.US,D,20251217,000000,26.1225,26.21,26.09,26.12,37791,0
+YDEC.US,D,20251218,000000,26.13,26.14,26.09,26.1111,15419,0
+YDEC.US,D,20251219,000000,26.15,26.16,26.07,26.145,271976,0
+YDEC.US,D,20251222,000000,26.16,26.16,26.0382,26.12,144023,0
+YDEC.US,D,20251223,000000,26.25,26.28,26.15,26.19,39977,0
+YDEC.US,D,20251224,000000,26.22,26.22,26.11,26.11,46350,0
+YDEC.US,D,20251226,000000,26.24,26.24,26.15,26.1998,17665,0
+YDEC.US,D,20251229,000000,26.21,26.23,26.1201,26.2101,16645,0
+YDEC.US,D,20251230,000000,26.2305,26.27,26.18,26.2099,14624,0
+YDEC.US,D,20251231,000000,26.21,26.23,26.14,26.19,200524,0
+YDEC.US,D,20260102,000000,26.34,26.34,26.2101,26.2761,11678,0
+YDEC.US,D,20260105,000000,26.33,26.49,26.27,26.49,16324,0
+YDEC.US,D,20260106,000000,26.53,26.53,26.41,26.4584,88751,0
+YDEC.US,D,20260107,000000,26.48,26.49,26.416,26.416,382992,0
+YDEC.US,D,20260108,000000,26.41,26.44,26.33,26.4139,12058,0
+YDEC.US,D,20260109,000000,26.55,26.56,26.48,26.55,6500,0
+YDEC.US,D,20260112,000000,26.52,26.63,26.52,26.5995,8249,0
+YDEC.US,D,20260113,000000,26.555,26.65,26.535,26.58,53898,0
+YDEC.US,D,20260114,000000,26.625,26.68,26.5722,26.63,34702,0
+YDEC.US,D,20260115,000000,26.62,26.66,26.61,26.62,20359,0
+YDEC.US,D,20260116,000000,26.615,26.66,26.615,26.6353,550405,0
+YDEC.US,D,20260120,000000,26.46,26.54,26.42,26.46,56653,0
+YDEC.US,D,20260121,000000,26.52,26.61,26.43,26.59,23904,0
+YDEC.US,D,20260122,000000,26.615,26.65,26.58,26.64,22591,0
+YDEC.US,D,20260123,000000,26.61,26.6942,26.5676,26.65,64327,0
+YDEC.US,D,20260126,000000,26.79,26.8,26.68,26.77,39093,0
+YDEC.US,D,20260127,000000,26.86,26.9095,26.78,26.89,17524,0
+YDEC.US,D,20260128,000000,26.82,26.83,26.7567,26.83,10923,0
+YDEC.US,D,20260129,000000,26.91,26.94,26.759,26.89,27382,0
+YDEC.US,D,20260130,000000,26.86,26.9,26.7301,26.78,317176,0
+YDEC.US,D,20260202,000000,26.84,26.86,26.7896,26.86,8964,0
+YDEC.US,D,20260203,000000,26.87,26.87,26.74,26.87,17946,0
+YDEC.US,D,20260204,000000,26.99,27,26.8446,26.91,16787,0
+YDEC.US,D,20260205,000000,26.7785,26.82,26.7,26.75,21840,0
+YDEC.US,D,20260206,000000,26.94,27.05,26.91,27.02,24615,0
+YDEC.US,D,20260209,000000,27.07,27.16,27.07,27.135,10914,0
+YDEC.US,D,20260210,000000,27.21,27.25,27.1507,27.18,9992,0
+YDEC.US,D,20260211,000000,27.22,27.28,27.16,27.18,43144,0
+YDEC.US,D,20260212,000000,27.1983,27.23,27.06,27.06,17725,0
+YDEC.US,D,20260213,000000,27.065,27.18,27.06,27.16,18456,0
+YDEC.US,D,20260217,000000,27.07,27.16,27,27.16,14178,0
+YDEC.US,D,20260218,000000,27.19,27.22,27.145,27.17,21420,0
diff --git a/daily/us/nyse etfs/2/yolo.us.txt b/daily/us/nyse etfs/2/yolo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c063a0bab20f4ef923d92ab2e6c16e14568a50ce
--- /dev/null
+++ b/daily/us/nyse etfs/2/yolo.us.txt	
@@ -0,0 +1,1718 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YOLO.US,D,20190422,000000,22.349,22.7785,22.2583,22.7317,357314.14840826,0
+YOLO.US,D,20190423,000000,22.8762,22.9021,22.5364,22.7945,347402.24734823,0
+YOLO.US,D,20190424,000000,22.8224,23.1622,22.6978,23.0545,382879.16607599,0
+YOLO.US,D,20190425,000000,23.1622,23.1622,22.7945,22.8224,307075.25088199,0
+YOLO.US,D,20190426,000000,22.931,23.0545,22.8044,22.9469,250692.72084691,0
+YOLO.US,D,20190429,000000,23.1622,23.4651,22.9469,23.4481,338957.51236594,0
+YOLO.US,D,20190430,000000,23.5558,23.6803,23.0545,23.2518,415882.3745564,0
+YOLO.US,D,20190501,000000,23.3226,23.4113,22.8313,22.8672,236041.13074097,0
+YOLO.US,D,20190502,000000,22.6878,22.8313,21.805,22.08,279564.38162416,0
+YOLO.US,D,20190503,000000,22.2863,22.4736,22.2055,22.4467,105478.40282637,0
+YOLO.US,D,20190506,000000,22.0272,22.6719,21.7581,22.5991,196999.66077648,0
+YOLO.US,D,20190507,000000,22.5443,22.5443,21.805,21.9474,180917.03180129,0
+YOLO.US,D,20190508,000000,21.9903,22.1517,21.8209,22.0202,77287.137808834,0
+YOLO.US,D,20190509,000000,22.0272,22.0312,21.4293,21.6057,105516.53710199,0
+YOLO.US,D,20190510,000000,21.7671,22.357,21.6037,22.2613,118974.92579451,0
+YOLO.US,D,20190513,000000,22.0182,22.0182,21.2399,21.3914,178797.56890378,0
+YOLO.US,D,20190514,000000,21.5349,22.072,21.5349,21.9903,100074.37455785,0
+YOLO.US,D,20190515,000000,21.9285,22.4198,21.805,22.3401,96299.081271644,0
+YOLO.US,D,20190516,000000,22.5274,22.7855,22.4417,22.5015,118777.22968144,0
+YOLO.US,D,20190517,000000,22.4367,22.7137,22.0451,22.2813,352999.95759556,0
+YOLO.US,D,20190520,000000,22.2773,22.2773,22.0222,22.0272,80585.752649808,0
+YOLO.US,D,20190521,000000,22.2673,22.4278,22.1986,22.349,66469.045936091,0
+YOLO.US,D,20190522,000000,22.357,22.6978,22.2962,22.4656,72819.406360091,0
+YOLO.US,D,20190523,000000,22.1976,22.3401,21.5797,21.6804,117147.49116554,0
+YOLO.US,D,20190524,000000,22.0082,22.2504,21.9325,22.1258,51977.017667607,0
+YOLO.US,D,20190528,000000,22.2863,22.4895,22.072,22.1627,111964.24028217,0
+YOLO.US,D,20190529,000000,22.1796,22.1796,21.6375,21.7671,70819.363957273,0
+YOLO.US,D,20190530,000000,21.9205,22.0451,21.4901,21.5479,60995.773851311,0
+YOLO.US,D,20190531,000000,21.3117,21.3117,20.654,20.7766,128617.87985807,0
+YOLO.US,D,20190603,000000,20.7846,21.0975,20.0023,20.0711,104004.21201366,0
+YOLO.US,D,20190604,000000,20.3023,21.0287,20.3023,21.0287,79890.30388656,0
+YOLO.US,D,20190605,000000,21.3207,21.4442,20.5633,20.8284,77971.547702823,0
+YOLO.US,D,20190606,000000,20.8832,20.8832,20.4179,20.6062,73422.530035,0
+YOLO.US,D,20190607,000000,20.7228,21.4293,20.7228,21.2399,71455.604239956,0
+YOLO.US,D,20190610,000000,21.7422,21.8538,21.52,21.6126,87277.314487233,0
+YOLO.US,D,20190611,000000,21.8498,21.8498,20.9998,21.1792,71783.759716986,0
+YOLO.US,D,20190612,000000,21.2579,21.2858,20.9639,21.1792,41887.491165886,0
+YOLO.US,D,20190613,000000,21.1792,21.212,20.6251,20.6859,60407.703179936,0
+YOLO.US,D,20190614,000000,20.66,20.66,20.2843,20.2843,52404.522967958,0
+YOLO.US,D,20190617,000000,20.363,20.4766,20.105,20.4089,39234.148409714,0
+YOLO.US,D,20190618,000000,20.66,20.8653,20.5474,20.5783,46234.798586361,0
+YOLO.US,D,20190619,000000,20.7487,20.9639,20.6112,20.651,45545.371024527,0
+YOLO.US,D,20190620,000000,20.9998,21.1413,20.936,21.0536,29530.98233202,0
+YOLO.US,D,20190621,000000,21.0267,21.0267,20.2634,20.4717,64705.837455534,0
+YOLO.US,D,20190624,000000,20.6411,20.6411,19.9993,20.1956,64093.681978505,0
+YOLO.US,D,20190625,000000,20.1867,20.1867,19.7941,19.81,66563.378091568,0
+YOLO.US,D,20190626,000000,19.9804,20.0521,19.7941,20.0173,36987.236748947,0
+YOLO.US,D,20190627,000000,20.097,20.5514,20.097,20.4179,43128.862190615,0
+YOLO.US,D,20190628,000000,20.5783,20.7666,20.4906,20.5474,46010.007066927,0
+YOLO.US,D,20190701,000000,20.8653,20.9998,20.6411,20.7826,32687.095406211,0
+YOLO.US,D,20190702,000000,20.8115,20.8424,20.373,20.4537,43825.314487432,0
+YOLO.US,D,20190703,000000,20.5524,20.7228,20.2933,20.6859,31228.961130599,0
+YOLO.US,D,20190705,000000,20.5165,20.7307,20.3919,20.669,31805.992932717,0
+YOLO.US,D,20190708,000000,20.3919,20.4627,20.1149,20.2754,50496.805653479,0
+YOLO.US,D,20190709,000000,20.105,20.1697,19.8379,20.1249,58797.031801851,0
+YOLO.US,D,20190710,000000,20.0521,20.2365,19.7941,19.9166,61872.86219053,0
+YOLO.US,D,20190711,000000,19.9266,19.9535,19.5509,19.6147,99805.427561381,0
+YOLO.US,D,20190712,000000,19.4722,19.5071,18.675,18.7657,194840.05653621,0
+YOLO.US,D,20190715,000000,18.8275,19.4881,18.675,19.3018,67613.074204637,0
+YOLO.US,D,20190716,000000,19.4004,19.4024,19.2121,19.3367,21247.81625432,0
+YOLO.US,D,20190717,000000,19.3735,19.7851,19.3735,19.5708,53271.575971488,0
+YOLO.US,D,20190718,000000,19.4254,19.6037,19.1583,19.4254,37372.593639405,0
+YOLO.US,D,20190719,000000,19.4004,19.4702,19.2121,19.2121,29503.88692566,0
+YOLO.US,D,20190722,000000,19.0497,19.0497,18.7109,18.7388,65717.399292985,0
+YOLO.US,D,20190723,000000,18.8464,18.8464,18.2376,18.2465,90762.586572023,0
+YOLO.US,D,20190724,000000,18.0961,18.123,17.8718,18.0502,81593.300352983,0
+YOLO.US,D,20190725,000000,17.9615,18.2505,17.6307,17.6476,86374.134275223,0
+YOLO.US,D,20190726,000000,17.6676,18.0592,17.6676,18.0442,61357.045936115,0
+YOLO.US,D,20190729,000000,18.0413,18.1927,17.6476,17.9436,55258.57243791,0
+YOLO.US,D,20190730,000000,17.8718,18.1837,17.7284,18.0592,28529.455830258,0
+YOLO.US,D,20190731,000000,18.1399,18.3133,17.9486,17.9845,37365.568904423,0
+YOLO.US,D,20190801,000000,18.0223,18.0751,17.6038,17.6038,44414.388692376,0
+YOLO.US,D,20190802,000000,17.9257,18.4608,17.828,18.4518,52057.300353119,0
+YOLO.US,D,20190805,000000,18.2744,18.2744,17.8838,18.123,66562.374557999,0
+YOLO.US,D,20190806,000000,18.2744,18.6053,18.0064,18.3083,55546.586572184,0
+YOLO.US,D,20190807,000000,18.1927,18.2874,18.0064,18.2744,37090.600706544,0
+YOLO.US,D,20190808,000000,18.4169,18.5554,18.2196,18.4259,34857.738515741,0
+YOLO.US,D,20190809,000000,18.382,18.4518,18.0672,18.3272,26041.696112955,0
+YOLO.US,D,20190812,000000,18.0771,18.3442,17.9167,18.0223,48310.106006846,0
+YOLO.US,D,20190813,000000,18.0502,18.8733,18.0502,18.8633,31483.8586571,0
+YOLO.US,D,20190814,000000,18.3372,18.3372,17.7284,17.8978,89069.625441288,0
+YOLO.US,D,20190815,000000,17.6745,17.6745,16.7648,16.8355,90733.484098525,0
+YOLO.US,D,20190816,000000,16.979,17.3537,16.979,17.273,38539.703180036,0
+YOLO.US,D,20190819,000000,17.551,17.559,17.1614,17.2022,39212.070671199,0
+YOLO.US,D,20190820,000000,17.1932,17.2879,17.0856,17.1394,18030.487632426,0
+YOLO.US,D,20190821,000000,17.2281,17.3636,17.0219,17.1833,24773.229681865,0
+YOLO.US,D,20190822,000000,17.1205,17.1394,16.7548,16.7717,33146.713780767,0
+YOLO.US,D,20190823,000000,16.6472,16.7,16.1729,16.1818,43432.932861992,0
+YOLO.US,D,20190826,000000,16.3622,16.3801,15.9068,16.0842,119483.71731394,0
+YOLO.US,D,20190827,000000,16.2187,16.2187,15.3677,15.5391,59668.098939656,0
+YOLO.US,D,20190828,000000,15.4773,15.9945,15.1275,15.9237,39486.035335508,0
+YOLO.US,D,20190829,000000,16.1649,16.1659,15.9616,16.0044,27124.508833798,0
+YOLO.US,D,20190830,000000,16.0672,16.0672,15.6397,15.6995,44226.727914992,0
+YOLO.US,D,20190903,000000,15.6995,16.1729,15.6995,16.138,54351.378091624,0
+YOLO.US,D,20190904,000000,16.3263,16.3263,15.9168,16.1729,39448.904593459,0
+YOLO.US,D,20190905,000000,16.2894,16.6392,16.2645,16.5216,44874.007066932,0
+YOLO.US,D,20190906,000000,16.5665,16.9391,16.5136,16.8355,48288.02826833,0
+YOLO.US,D,20190909,000000,16.97,17.1574,16.4598,16.5136,47195.180211798,0
+YOLO.US,D,20190910,000000,16.5216,16.7817,16.2645,16.7817,23986.459363848,0
+YOLO.US,D,20190911,000000,16.7648,17.0219,16.702,16.9112,34552.664310796,0
+YOLO.US,D,20190912,000000,16.8086,16.8086,16.3851,16.425,32383.024734834,0
+YOLO.US,D,20190913,000000,16.4788,16.6113,16.4339,16.5216,21086.247349727,0
+YOLO.US,D,20190916,000000,16.4788,16.5216,16.1729,16.2366,42687.307420299,0
+YOLO.US,D,20190917,000000,16.1469,16.2187,15.9686,16.0672,35428.749116446,0
+YOLO.US,D,20190918,000000,16.0134,16.0134,15.7264,15.9516,33098.54416946,0
+YOLO.US,D,20190919,000000,15.9058,15.9058,15.6387,15.6477,27683.477031675,0
+YOLO.US,D,20190920,000000,15.6387,15.6477,15.3787,15.4384,35641.498233052,0
+YOLO.US,D,20190923,000000,15.5311,15.5481,15.2421,15.2989,36271.717314322,0
+YOLO.US,D,20190924,000000,15.3338,15.4384,14.3951,14.4479,74509.356890118,0
+YOLO.US,D,20190925,000000,14.4589,14.4858,13.867,14.1988,71407.434628648,0
+YOLO.US,D,20190926,000000,14.3503,14.4758,14.0494,14.159,37933.56890442,0
+YOLO.US,D,20190927,000000,14.1311,14.1679,13.7773,13.8959,59380.084805382,0
+YOLO.US,D,20190930,000000,13.867,13.8959,13.2023,13.2402,112115.77385108,0
+YOLO.US,D,20191001,000000,13.1864,13.2661,12.722,12.732,76430.120140993,0
+YOLO.US,D,20191002,000000,12.6583,13.2472,12.1341,13.1396,127362.45936337,0
+YOLO.US,D,20191003,000000,13.1575,13.585,13.1396,13.576,106250.12014086,0
+YOLO.US,D,20191004,000000,13.6219,13.7863,13.4594,13.5222,56510.982331897,0
+YOLO.US,D,20191007,000000,13.4863,13.5222,13.2312,13.2312,66429.908126904,0
+YOLO.US,D,20191008,000000,13.0848,13.0937,12.7878,12.9303,74714.077738174,0
+YOLO.US,D,20191009,000000,13.032,13.032,12.732,12.7759,55086.968197628,0
+YOLO.US,D,20191010,000000,12.6035,12.6035,11.8581,11.9109,148905.31448695,0
+YOLO.US,D,20191011,000000,12.0215,12.2766,11.9109,12.0305,61171.392225868,0
+YOLO.US,D,20191014,000000,12.0484,12.0484,11.8222,11.9109,32161.243816107,0
+YOLO.US,D,20191015,000000,12.0215,12.5676,12.0215,12.5487,59400.15547676,0
+YOLO.US,D,20191016,000000,12.5586,12.5686,12.2766,12.3215,66502.162543865,0
+YOLO.US,D,20191017,000000,12.5028,12.8675,12.5028,12.8586,79814.035335324,0
+YOLO.US,D,20191018,000000,12.8675,12.9393,12.3643,12.5586,59849.738515627,0
+YOLO.US,D,20191021,000000,12.6124,12.7111,12.3215,12.6214,44531.802119937,0
+YOLO.US,D,20191022,000000,12.6124,12.6712,12.4032,12.4211,48387.378091651,0
+YOLO.US,D,20191023,000000,12.459,12.732,12.3215,12.7121,80320.819787618,0
+YOLO.US,D,20191024,000000,12.722,12.732,12.5676,12.7041,39608.466430914,0
+YOLO.US,D,20191025,000000,12.7041,12.9044,12.6393,12.7938,49173.1448761,0
+YOLO.US,D,20191028,000000,12.8755,13.0031,12.732,12.749,40022.92579487,0
+YOLO.US,D,20191029,000000,12.6772,12.6852,12.2308,12.2388,43501.173144677,0
+YOLO.US,D,20191030,000000,12.2766,12.3663,12.1122,12.159,45438.996466223,0
+YOLO.US,D,20191031,000000,12.2039,12.2128,11.9109,12.0753,37330.445229511,0
+YOLO.US,D,20191101,000000,12.167,12.2158,12.0484,12.1391,26738.148409772,0
+YOLO.US,D,20191104,000000,12.3125,12.3125,12.0036,12.0484,108057.48409845,0
+YOLO.US,D,20191105,000000,12.0574,12.159,11.9308,12.0664,43495.151943264,0
+YOLO.US,D,20191106,000000,12.0664,12.0733,11.877,11.9209,46884.084805439,0
+YOLO.US,D,20191107,000000,12.0753,12.0943,11.8402,11.8402,24112.904593529,0
+YOLO.US,D,20191108,000000,11.894,12.4759,11.8581,12.4759,96038.16254373,0
+YOLO.US,D,20191111,000000,12.4859,12.4859,12.0913,12.1849,27727.632508707,0
+YOLO.US,D,20191112,000000,12.1301,12.1331,11.6728,11.7186,53527.477031557,0
+YOLO.US,D,20191113,000000,11.6389,11.6389,11.2772,11.3031,69961.342755864,0
+YOLO.US,D,20191114,000000,11.0928,11.0928,10.6952,10.9672,110194.00706663,0
+YOLO.US,D,20191115,000000,10.8487,11.0579,10.6842,10.9852,83378.586572057,0
+YOLO.US,D,20191118,000000,10.9672,11.0001,10.6175,10.6394,101371.94346243,0
+YOLO.US,D,20191119,000000,10.5846,11.0041,10.5756,10.8666,65249.752649878,0
+YOLO.US,D,20191120,000000,10.9204,11.5492,10.9204,11.4037,103589.7526497,0
+YOLO.US,D,20191121,000000,11.7315,12.3573,11.7226,12.0504,191291.56183658,0
+YOLO.US,D,20191122,000000,12.0574,12.1102,11.4406,11.5203,121840.01413372,0
+YOLO.US,D,20191125,000000,11.5492,11.6458,11.2582,11.2981,105445.2862186,0
+YOLO.US,D,20191126,000000,11.2672,11.2772,10.9852,11.1207,56947.519434368,0
+YOLO.US,D,20191127,000000,11.1586,11.331,11.1078,11.331,70724.028268227,0
+YOLO.US,D,20191129,000000,11.3489,11.4226,11.2672,11.3947,11021.809187229,0
+YOLO.US,D,20191202,000000,11.3668,11.3668,11.03,11.0659,48611.166077516,0
+YOLO.US,D,20191203,000000,10.8666,11.0041,10.6753,11.0041,74211.307420155,0
+YOLO.US,D,20191204,000000,11.03,11.03,10.8208,10.8845,31264.084805511,0
+YOLO.US,D,20191205,000000,10.7839,10.8586,10.6842,10.6942,68466.077738202,0
+YOLO.US,D,20191206,000000,10.7291,10.8038,10.6842,10.757,32709.173144727,0
+YOLO.US,D,20191209,000000,10.7839,11.0031,10.755,10.9284,36342.968197713,0
+YOLO.US,D,20191210,000000,11.0041,11.0111,10.7699,10.8307,59957.116607499,0
+YOLO.US,D,20191211,000000,10.7839,10.8208,10.6394,10.6842,96997.540635598,0
+YOLO.US,D,20191212,000000,10.6573,10.9762,10.6573,10.9672,69944.282685192,0
+YOLO.US,D,20191213,000000,10.9114,11.1376,10.9114,10.9682,45972.876324878,0
+YOLO.US,D,20191216,000000,10.9204,11.1307,10.9204,10.9762,45027.547702974,0
+YOLO.US,D,20191217,000000,11.0041,11.0041,10.6115,10.6484,160916.60777312,0
+YOLO.US,D,20191218,000000,10.5846,10.6354,10.3933,10.3933,106710.74204898,0
+YOLO.US,D,20191219,000000,10.4122,10.5667,10.3474,10.5218,68247.307420182,0
+YOLO.US,D,20191220,000000,10.5029,10.5487,10.4122,10.5218,53696.070671132,0
+YOLO.US,D,20191223,000000,10.466,10.5487,10.3843,10.4939,113069.13074153,0
+YOLO.US,D,20191224,000000,10.3933,10.5956,10.3933,10.5956,49937.837455602,0
+YOLO.US,D,20191226,000000,10.7032,10.7032,10.5318,10.6394,109198.50176628,0
+YOLO.US,D,20191227,000000,10.5198,10.6115,10.4451,10.5298,90201.611307008,0
+YOLO.US,D,20191230,000000,10.473,10.6125,10.3893,10.3993,178216.52296738,0
+YOLO.US,D,20191231,000000,10.3993,11.0918,10.3893,11.0649,159298.91166005,0
+YOLO.US,D,20200102,000000,11.2961,11.2961,10.768,11.0001,113107.26501715,0
+YOLO.US,D,20200103,000000,10.8616,10.9722,10.7211,10.9722,52363.378091633,0
+YOLO.US,D,20200106,000000,10.8885,10.9075,10.6304,10.6763,57725.257950266,0
+YOLO.US,D,20200107,000000,10.6852,10.7042,10.3993,10.3993,76039.745582691,0
+YOLO.US,D,20200108,000000,10.3335,10.5886,10.2617,10.4441,60907.462897248,0
+YOLO.US,D,20200109,000000,10.4441,10.6304,10.3803,10.6304,24235.335688935,0
+YOLO.US,D,20200110,000000,10.6573,10.6852,10.5049,10.5836,30687.053003393,0
+YOLO.US,D,20200113,000000,10.6115,10.9722,10.5298,10.9633,111359.10954013,0
+YOLO.US,D,20200114,000000,10.9344,11.1845,10.7779,11.1117,96781.780918285,0
+YOLO.US,D,20200115,000000,11.2213,11.9548,11.2213,11.7854,168156.09893916,0
+YOLO.US,D,20200116,000000,12.0165,12.2477,11.8501,11.9049,144075.30741984,0
+YOLO.US,D,20200117,000000,11.9239,12.1022,11.8342,11.9418,80382.035335321,0
+YOLO.US,D,20200121,000000,11.9697,12.0614,11.6,11.6468,74149.088338883,0
+YOLO.US,D,20200122,000000,11.7575,11.7575,11.5552,11.6468,50241.908126979,0
+YOLO.US,D,20200123,000000,11.6369,11.6747,11.4157,11.5263,44081.215547501,0
+YOLO.US,D,20200124,000000,11.6189,11.6369,10.9712,11.1008,90320.028268138,0
+YOLO.US,D,20200127,000000,10.8616,10.8616,10.5378,10.8616,106900.4098935,0
+YOLO.US,D,20200128,000000,10.9254,11.1197,10.9184,11.1008,39103.689045757,0
+YOLO.US,D,20200129,000000,11.1925,11.1925,11.0181,11.0828,38102.162543995,0
+YOLO.US,D,20200130,000000,11.0091,11.036,10.8138,10.9633,40648.127208294,0
+YOLO.US,D,20200131,000000,10.9344,10.9344,10.6354,10.74,53122.049469722,0
+YOLO.US,D,20200203,000000,10.74,10.7949,10.6304,10.6852,54286.148409646,0
+YOLO.US,D,20200204,000000,10.8427,10.9314,10.7381,10.8527,60817.144876047,0
+YOLO.US,D,20200205,000000,10.9254,10.9304,10.7719,10.8138,25023.109540522,0
+YOLO.US,D,20200206,000000,10.8238,10.9473,10.7271,10.74,38939.109540458,0
+YOLO.US,D,20200207,000000,10.6025,10.6025,10.3524,10.4351,98629.28621863,0
+YOLO.US,D,20200210,000000,10.463,10.463,10.2378,10.2508,49919.773851362,0
+YOLO.US,D,20200211,000000,10.2966,10.4182,10.2059,10.3435,37589.356890287,0
+YOLO.US,D,20200212,000000,10.3993,10.4062,10.0754,10.1123,54510.939929079,0
+YOLO.US,D,20200213,000000,10.0943,10.177,10.0415,10.1222,32243.533568757,0
+YOLO.US,D,20200214,000000,10.4441,10.5926,10.3614,10.5836,56356.438162286,0
+YOLO.US,D,20200218,000000,10.5926,10.6833,10.5099,10.6025,34646.996466273,0
+YOLO.US,D,20200219,000000,10.5926,10.5936,10.4909,10.5756,29978.55830375,0
+YOLO.US,D,20200220,000000,10.6115,10.7968,10.5129,10.6115,56029.286218825,0
+YOLO.US,D,20200221,000000,10.6304,10.6304,10.4282,10.463,24494.247349711,0
+YOLO.US,D,20200224,000000,10.1402,10.186,9.93689,10.0096,76553.554769968,0
+YOLO.US,D,20200225,000000,10.0296,10.1222,9.51039,9.61303,53239.462897283,0
+YOLO.US,D,20200226,000000,9.5951,9.68279,9.33631,9.4225,78650.939928969,0
+YOLO.US,D,20200227,000000,9.24334,9.24334,8.61476,8.88291,134874.91166016,0
+YOLO.US,D,20200228,000000,8.57799,9.03109,8.37451,8.96652,116596.55123622,0
+YOLO.US,D,20200302,000000,9.06806,9.08639,8.78127,9.08639,49783.293285991,0
+YOLO.US,D,20200303,000000,9.10533,9.10533,8.69338,8.79054,53923.872791273,0
+YOLO.US,D,20200304,000000,8.88291,9.20597,8.87374,9.13123,33360.466430943,0
+YOLO.US,D,20200305,000000,8.91071,9.03956,8.78127,8.79054,42051.067137617,0
+YOLO.US,D,20200306,000000,8.47635,8.6888,8.3201,8.41158,52771.816254175,0
+YOLO.US,D,20200309,000000,7.7831,7.93765,7.39955,7.46871,110369.62544119,0
+YOLO.US,D,20200310,000000,7.76456,7.91324,7.40394,7.74613,45841.413427352,0
+YOLO.US,D,20200311,000000,7.59815,7.62585,7.05268,7.18222,52706.586572197,0
+YOLO.US,D,20200312,000000,6.50741,6.63675,6.08689,6.13761,102323.29328575,0
+YOLO.US,D,20200313,000000,6.4242,6.60915,6.01754,6.4242,96430.54416917,0
+YOLO.US,D,20200316,000000,5.86966,6.08211,5.62293,5.90663,80157.243815888,0
+YOLO.US,D,20200317,000000,5.83259,6.19312,5.5461,5.98973,88733.441695707,0
+YOLO.US,D,20200318,000000,5.74022,5.83648,5.22255,5.5461,124897.78091816,0
+YOLO.US,D,20200319,000000,5.5184,5.85053,5.36444,5.80499,52092.42402803,0
+YOLO.US,D,20200320,000000,5.90663,6.34916,5.90663,6.05451,61550.727914913,0
+YOLO.US,D,20200323,000000,6.08211,6.25789,5.96203,6.24852,77146.643109187,0
+YOLO.US,D,20200324,000000,6.55364,6.86783,6.53521,6.76619,55722.204946741,0
+YOLO.US,D,20200325,000000,6.84013,7.29124,6.73062,7.04351,69432.480565053,0
+YOLO.US,D,20200326,000000,7.29741,7.88972,7.26453,7.73935,184519.71731364,0
+YOLO.US,D,20200327,000000,7.63602,7.73935,7.54075,7.63602,53463.250883147,0
+YOLO.US,D,20200330,000000,7.68295,7.68295,7.31714,7.37713,52658.41696089,0
+YOLO.US,D,20200331,000000,7.42905,7.54185,7.24111,7.26921,31484.862190669,0
+YOLO.US,D,20200401,000000,7.14705,7.14705,6.74267,6.74267,55859.689045681,0
+YOLO.US,D,20200402,000000,6.81791,7.05856,6.78024,6.86484,39924.579505118,0
+YOLO.US,D,20200403,000000,6.89304,6.99767,6.6794,6.74267,27248.946996342,0
+YOLO.US,D,20200406,000000,6.94008,7.06065,6.86584,6.98721,59991.236748842,0
+YOLO.US,D,20200407,000000,7.24101,7.33498,6.99648,7.08118,75654.388692233,0
+YOLO.US,D,20200408,000000,7.13768,7.28785,7.09055,7.20345,20298.47349814,0
+YOLO.US,D,20200409,000000,7.27858,7.37265,7.19408,7.33498,58292.254416694,0
+YOLO.US,D,20200413,000000,7.33498,7.46662,7.19408,7.46662,33104.565370873,0
+YOLO.US,D,20200414,000000,7.55122,7.65465,7.45725,7.55122,48469.667844301,0
+YOLO.US,D,20200415,000000,7.43842,7.43842,7.24101,7.32561,41045.526501579,0
+YOLO.US,D,20200416,000000,7.40085,7.40085,7.10948,7.25038,32510.473498084,0
+YOLO.US,D,20200417,000000,7.42905,7.49571,7.34445,7.46662,25493.766784336,0
+YOLO.US,D,20200420,000000,7.41958,7.69242,7.38779,7.53727,55651.957596918,0
+YOLO.US,D,20200421,000000,7.49492,7.59735,7.37962,7.52312,27715.59010588,0
+YOLO.US,D,20200422,000000,7.63602,7.66452,7.48555,7.57952,25432.551236633,0
+YOLO.US,D,20200423,000000,7.63602,7.77851,7.63602,7.73935,54359.406360175,0
+YOLO.US,D,20200424,000000,7.78639,7.92749,7.68385,7.92749,23634.219081164,0
+YOLO.US,D,20200427,000000,8.04966,8.31303,8.04966,8.28483,122110.96819732,0
+YOLO.US,D,20200428,000000,8.46349,8.46349,8.07796,8.19076,96480.720847615,0
+YOLO.US,D,20200429,000000,8.31303,8.37879,8.24835,8.34123,39769.031801938,0
+YOLO.US,D,20200430,000000,8.33186,8.35069,8.09689,8.13436,46151.505300142,0
+YOLO.US,D,20200501,000000,8.04029,8.07796,7.70179,7.82405,128815.57597114,0
+YOLO.US,D,20200504,000000,7.81459,8.05922,7.71115,8.05922,44438.47349803,0
+YOLO.US,D,20200505,000000,8.03092,8.27546,8.03092,8.10616,81424.706713408,0
+YOLO.US,D,20200506,000000,8.10616,8.19076,8.04966,8.04966,18208.113074122,0
+YOLO.US,D,20200507,000000,8.16256,8.18139,8.03571,8.13436,17323.999999921,0
+YOLO.US,D,20200508,000000,8.21906,8.23779,8.1212,8.23779,38235.632508659,0
+YOLO.US,D,20200511,000000,8.17202,8.23769,8.08732,8.22842,28672.961130611,0
+YOLO.US,D,20200512,000000,8.23779,8.44476,8.20022,8.20022,40819.731448576,0
+YOLO.US,D,20200513,000000,8.20959,8.20959,7.71115,7.88982,41152.904593451,0
+YOLO.US,D,20200514,000000,7.77702,8.08722,7.57015,8.04966,42861.922261288,0
+YOLO.US,D,20200515,000000,8.07796,8.5763,8.07796,8.48233,82652.028268173,0
+YOLO.US,D,20200518,000000,8.78336,9.2251,8.78336,9.18773,110755.98586522,0
+YOLO.US,D,20200519,000000,9.24423,9.27204,9.0282,9.1686,74776.296819446,0
+YOLO.US,D,20200520,000000,9.21653,9.2817,9.09307,9.2817,34680.113074046,0
+YOLO.US,D,20200521,000000,9.32864,9.62997,9.2251,9.62001,60162.840989124,0
+YOLO.US,D,20200522,000000,9.66784,10.2229,9.54527,10.184,109512.60777335,0
+YOLO.US,D,20200526,000000,11.0031,11.0031,10.457,10.5049,170877.68197802,0
+YOLO.US,D,20200527,000000,10.6354,10.6354,9.93489,10.3624,92919.180211589,0
+YOLO.US,D,20200528,000000,10.3435,10.6175,10.2508,10.3913,112976.80565319,0
+YOLO.US,D,20200529,000000,10.0624,10.1571,9.90201,10.1093,234570.95406253,0
+YOLO.US,D,20200601,000000,10.1003,10.2508,10.0325,10.2318,49987.010600478,0
+YOLO.US,D,20200602,000000,10.3255,10.3435,10.184,10.2867,48966.416960907,0
+YOLO.US,D,20200603,000000,10.4102,10.5706,10.3435,10.5238,67439.462897218,0
+YOLO.US,D,20200604,000000,10.5328,10.7201,10.3624,10.4989,42034.007066945,0
+YOLO.US,D,20200605,000000,10.7291,10.7291,10.485,10.5288,70726.035335365,0
+YOLO.US,D,20200608,000000,10.6265,11.1616,10.6265,11.1058,179396.67844441,0
+YOLO.US,D,20200609,000000,11.05,11.1815,10.8706,11.0779,45246.318020994,0
+YOLO.US,D,20200610,000000,11.0589,11.1347,10.8995,10.9633,37465.922261313,0
+YOLO.US,D,20200611,000000,10.5418,10.5706,9.82827,9.9319,221433.69611206,0
+YOLO.US,D,20200612,000000,10.2588,10.3913,9.99169,10.1053,75137.56890425,0
+YOLO.US,D,20200615,000000,9.96877,10.2508,9.68677,10.2229,48342.219081051,0
+YOLO.US,D,20200616,000000,10.5238,10.5328,10.2408,10.3066,39343.533568725,0
+YOLO.US,D,20200617,000000,10.3435,10.3435,10.1611,10.2588,26582.600706592,0
+YOLO.US,D,20200618,000000,10.175,10.4371,10.1571,10.4202,50682.459363726,0
+YOLO.US,D,20200619,000000,10.5886,10.5886,10.2039,10.2508,62668.664310667,0
+YOLO.US,D,20200622,000000,10.2508,10.2787,10.1382,10.2697,20826.332155382,0
+YOLO.US,D,20200623,000000,10.2867,10.4949,10.2318,10.2966,27372.381625316,0
+YOLO.US,D,20200624,000000,10.2867,10.2867,9.83126,9.99269,45231.265017461,0
+YOLO.US,D,20200625,000000,10.0027,10.0884,9.83126,9.99269,47584.551236531,0
+YOLO.US,D,20200626,000000,10.0595,10.0595,9.69973,9.81332,44311.02473478,0
+YOLO.US,D,20200629,000000,9.85916,10.0216,9.68976,9.82229,44171.533568702,0
+YOLO.US,D,20200630,000000,9.65189,9.68976,9.5084,9.68976,58147.745582773,0
+YOLO.US,D,20200701,000000,9.7366,9.92692,9.7366,9.86913,52578.134275378,0
+YOLO.US,D,20200702,000000,9.99269,9.99269,9.72165,9.7366,41212.113074016,0
+YOLO.US,D,20200706,000000,9.93589,9.93589,9.78044,9.88806,47875.575971512,0
+YOLO.US,D,20200707,000000,9.77546,9.87909,9.69973,9.79439,49673.908126981,0
+YOLO.US,D,20200708,000000,9.78443,9.94586,9.7077,9.81332,25225.823321439,0
+YOLO.US,D,20200709,000000,9.87909,9.87909,9.54726,9.68976,39013.371024556,0
+YOLO.US,D,20200710,000000,9.7366,10.0694,9.65189,10.0316,59102.106006797,0
+YOLO.US,D,20200713,000000,10.2029,10.6205,10.1452,10.174,80409.130741681,0
+YOLO.US,D,20200714,000000,10.174,10.3923,9.97974,10.2687,51469.229681743,0
+YOLO.US,D,20200715,000000,10.3066,10.5447,10.3066,10.5158,49587.604240056,0
+YOLO.US,D,20200716,000000,10.4022,10.5348,10.2588,10.4022,42782.643109345,0
+YOLO.US,D,20200717,000000,10.4212,10.5547,10.4072,10.4301,59308.83392199,0
+YOLO.US,D,20200720,000000,10.4391,10.5348,10.4212,10.468,141833.41342691,0
+YOLO.US,D,20200721,000000,10.5069,10.7719,10.4869,10.6583,47027.590105792,0
+YOLO.US,D,20200722,000000,10.6673,10.7062,10.5547,10.6015,32577.710247201,0
+YOLO.US,D,20200723,000000,10.5916,10.6862,10.3733,10.4869,77298.176678091,0
+YOLO.US,D,20200724,000000,10.4112,10.4491,10.2588,10.4022,36407.194346123,0
+YOLO.US,D,20200727,000000,10.4869,10.7819,10.458,10.7819,108276.25441647,0
+YOLO.US,D,20200728,000000,10.8387,11.1895,10.7819,11.1426,107168.3533564,0
+YOLO.US,D,20200729,000000,11.1606,11.1606,10.9334,11.029,47747.123674693,0
+YOLO.US,D,20200730,000000,10.9334,11.1606,10.9244,11.0948,71926.26148377,0
+YOLO.US,D,20200731,000000,11.0948,11.1526,10.8786,10.9623,29353.356890325,0
+YOLO.US,D,20200803,000000,10.9912,11.2184,10.9722,11.1805,101178.26148364,0
+YOLO.US,D,20200804,000000,11.1606,11.3898,11.1337,11.3898,77895.279151587,0
+YOLO.US,D,20200805,000000,11.4475,11.5123,11.3419,11.3808,69470.614840671,0
+YOLO.US,D,20200806,000000,11.3808,11.4376,11.2762,11.3051,77431.646642755,0
+YOLO.US,D,20200807,000000,11.2283,11.3051,10.9822,11.0011,221993.66784351,0
+YOLO.US,D,20200810,000000,11.2373,11.5123,11.2373,11.5034,120964.93286164,0
+YOLO.US,D,20200811,000000,11.5123,11.5701,11.1606,11.1606,228729.38515796,0
+YOLO.US,D,20200812,000000,11.2473,11.323,11.1994,11.2851,66650.685512062,0
+YOLO.US,D,20200813,000000,11.313,11.6558,11.2851,11.6359,91747.053003114,0
+YOLO.US,D,20200814,000000,11.6847,11.7415,11.4844,11.7126,58721.766784183,0
+YOLO.US,D,20200817,000000,11.7983,11.9019,11.7325,11.8172,87460.961130342,0
+YOLO.US,D,20200818,000000,12.0165,12.0544,11.6458,11.7146,106537.13074156,0
+YOLO.US,D,20200819,000000,11.7883,12.0265,11.7883,11.9498,96221.809186839,0
+YOLO.US,D,20200820,000000,11.7794,11.8083,11.617,11.6359,93665.80918685,0
+YOLO.US,D,20200821,000000,11.5223,11.589,11.314,11.3519,65198.572437864,0
+YOLO.US,D,20200824,000000,11.3519,11.3708,11.1895,11.323,149931.92932794,0
+YOLO.US,D,20200825,000000,11.323,11.6648,11.323,11.5801,103386.03533522,0
+YOLO.US,D,20200826,000000,11.589,11.605,11.307,11.3997,117845.9505295,0
+YOLO.US,D,20200827,000000,11.4655,11.589,11.3997,11.4655,71494.742049143,0
+YOLO.US,D,20200828,000000,11.598,11.9109,11.5223,11.9109,96696.480564928,0
+YOLO.US,D,20200831,000000,12.0076,12.0076,11.6937,11.9109,103473.34275571,0
+YOLO.US,D,20200901,000000,11.885,11.9199,11.6847,11.7694,61674.162543887,0
+YOLO.US,D,20200902,000000,11.8083,11.8083,11.5512,11.589,83305.328621527,0
+YOLO.US,D,20200903,000000,11.608,11.6449,11.1606,11.3519,133758.98233154,0
+YOLO.US,D,20200904,000000,11.3808,11.3808,10.6394,11.1426,134530.69964603,0
+YOLO.US,D,20200908,000000,10.8487,10.9722,10.5916,10.7719,62852.310953776,0
+YOLO.US,D,20200909,000000,10.9623,11.0191,10.9433,10.9822,61660.113073923,0
+YOLO.US,D,20200910,000000,11.0011,11.1137,10.8297,10.8387,37104.650176509,0
+YOLO.US,D,20200911,000000,10.9244,10.9244,10.7151,10.753,30261.55477018,0
+YOLO.US,D,20200914,000000,10.8297,11.0091,10.7331,10.9433,43566.402826656,0
+YOLO.US,D,20200915,000000,10.9623,11.0579,10.9214,10.9722,30077.908127071,0
+YOLO.US,D,20200916,000000,11.0948,11.2512,11.038,11.1426,59792.5371022,0
+YOLO.US,D,20200917,000000,11.0191,11.0789,10.9144,11.0191,52522.939929088,0
+YOLO.US,D,20200918,000000,11.0191,11.1526,10.7909,10.8766,63082.120141054,0
+YOLO.US,D,20200921,000000,10.762,10.7959,10.4022,10.6105,64402.770317726,0
+YOLO.US,D,20200922,000000,10.7241,10.7241,10.4969,10.6673,27809.922261357,0
+YOLO.US,D,20200923,000000,10.6862,10.6862,10.174,10.2109,63979.279151651,0
+YOLO.US,D,20200924,000000,10.2398,10.2398,9.91496,10.0395,73537.936395423,0
+YOLO.US,D,20200925,000000,10.0106,10.2588,9.99169,10.2588,81080.494699275,0
+YOLO.US,D,20200928,000000,10.3554,10.3833,10.183,10.2119,39816.197879676,0
+YOLO.US,D,20200929,000000,10.2119,10.4032,10.2119,10.2876,38067.038869084,0
+YOLO.US,D,20200930,000000,10.3454,10.46,10.174,10.2588,63955.194345997,0
+YOLO.US,D,20201001,000000,10.3265,10.3554,10.1701,10.2219,29633.342756048,0
+YOLO.US,D,20201002,000000,10.0395,10.2498,9.92792,10.1641,43686.826854924,0
+YOLO.US,D,20201005,000000,10.2876,10.5109,10.2876,10.5079,85584.353356499,0
+YOLO.US,D,20201006,000000,10.5079,10.6424,10.3743,10.4032,45865.498233006,0
+YOLO.US,D,20201007,000000,10.48,10.757,10.48,10.747,90346.120140929,0
+YOLO.US,D,20201008,000000,10.8337,11.3599,10.8337,11.3599,162466.0636035,0
+YOLO.US,D,20201009,000000,11.5791,11.6877,11.4725,11.5402,232352.14134169,0
+YOLO.US,D,20201012,000000,11.6648,11.895,11.6648,11.8182,197533.54063514,0
+YOLO.US,D,20201013,000000,11.7325,11.8182,11.5791,11.7993,115032.0424023,0
+YOLO.US,D,20201014,000000,11.8182,11.9229,11.5313,11.5313,82721.272084427,0
+YOLO.US,D,20201015,000000,11.4167,11.4167,11.1486,11.311,86835.759716917,0
+YOLO.US,D,20201016,000000,11.3599,11.4356,11.2433,11.311,50318.176678215,0
+YOLO.US,D,20201019,000000,11.4167,11.5691,11.2831,11.4456,128362.98233157,0
+YOLO.US,D,20201020,000000,11.5213,11.5313,11.3788,11.4645,59002.756183476,0
+YOLO.US,D,20201021,000000,11.4645,11.6558,11.4555,11.5502,67849.908126898,0
+YOLO.US,D,20201022,000000,11.598,11.7604,11.4924,11.7415,81898.374557929,0
+YOLO.US,D,20201023,000000,11.7893,11.7893,11.5313,11.6747,81206.939928957,0
+YOLO.US,D,20201026,000000,11.5791,11.6419,11.1038,11.2443,98645.342755732,0
+YOLO.US,D,20201027,000000,11.2443,11.3758,11.1785,11.2343,80840.650176308,0
+YOLO.US,D,20201028,000000,11.0629,11.0629,10.7181,10.8138,123327.25088283,0
+YOLO.US,D,20201029,000000,10.8238,11.044,10.7102,11.034,106603.36395711,0
+YOLO.US,D,20201030,000000,11.0151,11.0151,10.757,10.8337,329568.45229531,0
+YOLO.US,D,20201102,000000,11.0908,11.5502,11.0151,11.4844,261412.4664299,0
+YOLO.US,D,20201103,000000,11.8182,11.8282,11.5024,11.6847,146162.65724315,0
+YOLO.US,D,20201104,000000,11.6937,11.9039,11.5034,11.7604,233388.79151837,0
+YOLO.US,D,20201105,000000,12.0474,12.9084,12.0126,12.9084,420256.77738324,0
+YOLO.US,D,20201106,000000,13.0419,13.7972,13.009,13.3389,509215.01059838,0
+YOLO.US,D,20201109,000000,14.4948,14.4948,13.29,13.3389,460084.01413217,0
+YOLO.US,D,20201110,000000,13.1565,13.1565,12.7171,13.0618,250367.57597059,0
+YOLO.US,D,20201111,000000,13.1655,13.2332,12.8127,13.1754,290176.74911528,0
+YOLO.US,D,20201112,000000,13.1854,13.3189,13.013,13.0708,212690.9116598,0
+YOLO.US,D,20201113,000000,13.2233,13.293,13.1097,13.2422,112187.02473447,0
+YOLO.US,D,20201116,000000,13.3578,13.5202,13.2621,13.4634,165329.14487557,0
+YOLO.US,D,20201117,000000,13.4246,13.855,13.3867,13.8451,139075.70317958,0
+YOLO.US,D,20201118,000000,13.9507,14.0165,13.6538,13.7115,213116.40989302,0
+YOLO.US,D,20201119,000000,13.7115,13.9029,13.7115,13.7594,152648.49469895,0
+YOLO.US,D,20201120,000000,13.855,13.9507,13.5591,13.5591,162591.50529961,0
+YOLO.US,D,20201123,000000,13.6249,14.0743,13.6249,14.0553,263180.6925783,0
+YOLO.US,D,20201124,000000,14.5047,14.6771,14.3423,14.6104,446835.36395555,0
+YOLO.US,D,20201125,000000,14.5904,15.0498,14.4659,15.0498,324891.98586424,0
+YOLO.US,D,20201127,000000,15.1265,15.8629,15.1265,15.8629,335764.2685497,0
+YOLO.US,D,20201130,000000,15.8719,16.2546,15.4345,16.1968,871434.43109142,0
+YOLO.US,D,20201201,000000,16.3791,16.4559,15.5381,15.6706,402325.63957413,0
+YOLO.US,D,20201202,000000,15.6527,16.0164,15.5949,15.9586,321285.28621761,0
+YOLO.US,D,20201203,000000,16.0164,16.3413,15.8719,15.9965,431799.42049272,0
+YOLO.US,D,20201204,000000,16.14,16.3692,16.1111,16.3692,619736.16960847,0
+YOLO.US,D,20201207,000000,16.3791,16.4559,16.0164,16.0443,443233.68197677,0
+YOLO.US,D,20201208,000000,15.9197,16.0732,15.7862,15.9965,252994.82685397,0
+YOLO.US,D,20201209,000000,16.0254,16.1011,15.3079,15.4803,343675.12367334,0
+YOLO.US,D,20201210,000000,15.4903,15.7763,15.4375,15.7474,200676.60777293,0
+YOLO.US,D,20201211,000000,15.6995,15.9008,15.567,15.5859,195472.28268462,0
+YOLO.US,D,20201214,000000,15.7474,15.8719,15.3747,15.4903,363077.44169445,0
+YOLO.US,D,20201215,000000,15.4903,15.7763,15.4544,15.7573,243687.05300242,0
+YOLO.US,D,20201216,000000,16.1589,16.3173,15.7573,16.2167,305043.09540496,0
+YOLO.US,D,20201217,000000,16.3024,16.3981,16.0901,16.1489,261970.43109421,0
+YOLO.US,D,20201218,000000,16.1878,16.3213,16.12,16.2257,223757.87985763,0
+YOLO.US,D,20201221,000000,15.9686,16.2167,15.8719,16.1589,221271.1236739,0
+YOLO.US,D,20201222,000000,16.2257,16.3981,16.1589,16.3213,223730.78445127,0
+YOLO.US,D,20201223,000000,16.418,16.8863,16.3502,16.704,310987.02473356,0
+YOLO.US,D,20201224,000000,16.8096,16.9242,16.5944,16.9242,164817.34275543,0
+YOLO.US,D,20201228,000000,17.0587,17.0777,16.5794,16.7618,280166.5017655,0
+YOLO.US,D,20201229,000000,16.7807,16.7807,16.1101,16.2157,407792.8904575,0
+YOLO.US,D,20201230,000000,16.2924,16.4937,16.2924,16.4449,221775.90105906,0
+YOLO.US,D,20201231,000000,16.4937,16.5406,16.2157,16.2924,192343.26501679,0
+YOLO.US,D,20210104,000000,16.5316,16.9531,16.3971,16.9531,359651.37809023,0
+YOLO.US,D,20210105,000000,16.8863,17.4135,16.8863,17.26,451058.23321348,0
+YOLO.US,D,20210106,000000,18.3522,19.0038,18.2087,18.2565,1419519.307414,0
+YOLO.US,D,20210107,000000,20.1159,21.4482,18.4578,18.947,1525091.0388623,0
+YOLO.US,D,20210108,000000,19.0238,19.0716,18.4677,18.8315,691230.91165761,0
+YOLO.US,D,20210111,000000,18.8315,19.7901,18.688,19.7901,949056.74911226,0
+YOLO.US,D,20210112,000000,19.8668,20.1159,19.6466,19.8568,806642.28974896,0
+YOLO.US,D,20210113,000000,19.9724,20.652,19.9525,20.5374,904428.60776971,0
+YOLO.US,D,20210114,000000,21.0068,21.8986,21.0068,21.515,1193726.2614786,0
+YOLO.US,D,20210115,000000,21.8119,21.8219,20.5085,20.95,1120143.1660726,0
+YOLO.US,D,20210119,000000,21.3037,21.793,20.6042,21.2081,736885.66784115,0
+YOLO.US,D,20210120,000000,21.3326,21.4482,20.8922,21.1413,583659.13780652,0
+YOLO.US,D,20210121,000000,21.2848,21.3525,20.7098,21.0267,446236.25441492,0
+YOLO.US,D,20210122,000000,20.9111,21.0745,20.6042,20.9779,344601.38515743,0
+YOLO.US,D,20210125,000000,21.1792,21.2569,20.375,20.5853,493560.8904571,0
+YOLO.US,D,20210126,000000,20.9211,21.1891,20.7009,20.8822,435050.86925596,0
+YOLO.US,D,20210127,000000,20.3939,20.7387,19.8,20.365,538134.84098694,0
+YOLO.US,D,20210128,000000,20.2694,20.9111,20.1259,20.5474,414018.81271895,0
+YOLO.US,D,20210129,000000,20.4228,20.8922,19.8947,20.1926,360963.99999835,0
+YOLO.US,D,20210201,000000,20.5275,20.7198,20.0292,20.6909,439807.61837255,0
+YOLO.US,D,20210202,000000,21.1224,22.2723,21.0745,22.2534,1179738.0070617,0
+YOLO.US,D,20210203,000000,24.2364,24.5622,23.8716,24.1218,1453155.7455764,0
+YOLO.US,D,20210204,000000,24.6011,24.8024,24.064,24.7924,777730.48762895,0
+YOLO.US,D,20210205,000000,25.1093,25.3006,24.6011,24.9648,906151.67490751,0
+YOLO.US,D,20210208,000000,25.5497,26.2492,25.3963,26.1915,1181771.1660723,0
+YOLO.US,D,20210209,000000,26.9398,28.0798,26.7385,27.7918,1803385.9505218,0
+YOLO.US,D,20210210,000000,30.3508,30.5461,27.0833,29.2875,3081276.5653569,0
+YOLO.US,D,20210211,000000,29.2108,29.2198,25.3963,25.7321,3696362.3604071,0
+YOLO.US,D,20210212,000000,25.2528,26.8143,24.6868,25.9423,1474041.2862123,0
+YOLO.US,D,20210216,000000,26.614,27.438,26.2632,27.3324,1646660.0989324,0
+YOLO.US,D,20210217,000000,27.2079,27.2268,26.0001,26.604,907325.80918313,0
+YOLO.US,D,20210218,000000,26.7385,26.7953,25.4441,25.5398,606487.51943185,0
+YOLO.US,D,20210219,000000,26.0769,26.5372,25.7849,26.5372,570812.90459103,0
+YOLO.US,D,20210222,000000,26.0958,26.322,25.6364,25.6932,594054.74204675,0
+YOLO.US,D,20210223,000000,24.5821,24.917,21.1792,24.8602,1792704.3392144,0
+YOLO.US,D,20210224,000000,25.4152,25.7799,24.9748,25.6454,555281.21554516,0
+YOLO.US,D,20210225,000000,25.8656,25.8656,23.7292,23.9972,562941.18727658,0
+YOLO.US,D,20210226,000000,24.055,24.7087,23.489,24.045,420060.08480373,0
+YOLO.US,D,20210301,000000,24.5911,25.1093,24.5243,24.8691,418088.14134084,0
+YOLO.US,D,20210302,000000,25.3006,25.751,24.7256,24.8881,371729.90812551,0
+YOLO.US,D,20210303,000000,25.0993,25.2289,23.8916,23.9683,438765.95052803,0
+YOLO.US,D,20210304,000000,23.5657,24.1028,21.8408,22.627,785781.83745223,0
+YOLO.US,D,20210305,000000,22.627,22.8084,20.2405,22.0421,964601.48409452,0
+YOLO.US,D,20210308,000000,22.0999,22.7416,21.5967,21.6684,305711.44876185,0
+YOLO.US,D,20210309,000000,22.2145,23.2787,22.0421,23.211,373985.85158839,0
+YOLO.US,D,20210310,000000,23.6235,23.8388,22.2912,22.7994,450251.39222409,0
+YOLO.US,D,20210311,000000,23.3644,24.3898,23.0087,24.342,481203.37808967,0
+YOLO.US,D,20210312,000000,23.6614,24.6778,23.5378,24.6589,375187.08127037,0
+YOLO.US,D,20210315,000000,24.7735,25.8756,24.7735,25.7221,727400.26854791,0
+YOLO.US,D,20210316,000000,25.741,25.8467,24.2304,24.5622,497741.61130514,0
+YOLO.US,D,20210317,000000,24.1317,25.0226,23.7959,25.0226,270579.7455818,0
+YOLO.US,D,20210318,000000,24.8502,25.0515,23.8916,24.0161,319366.53003387,0
+YOLO.US,D,20210319,000000,24.1028,24.3808,23.7959,24.1118,216262.48763152,0
+YOLO.US,D,20210322,000000,24.5622,24.5622,23.48,23.5468,283172.08480436,0
+YOLO.US,D,20210323,000000,23.5179,23.5946,22.6938,22.8184,391612.91872612,0
+YOLO.US,D,20210324,000000,22.8662,23.194,21.9465,22.08,260969.90812601,0
+YOLO.US,D,20210325,000000,21.5628,22.3779,21.4382,22.358,345023.87278994,0
+YOLO.US,D,20210326,000000,22.8184,22.8323,21.6684,22.1089,192793.85158922,0
+YOLO.US,D,20210329,000000,22.1766,22.3969,21.3715,21.5339,158973.76678372,0
+YOLO.US,D,20210330,000000,21.228,21.515,20.7965,21.3525,410280.6501748,0
+YOLO.US,D,20210331,000000,21.8598,22.6938,21.7063,22.6559,343377.07420338,0
+YOLO.US,D,20210401,000000,23.1542,23.3266,22.7606,22.8762,403999.53356706,0
+YOLO.US,D,20210405,000000,23.2877,23.3555,22.7994,22.9818,340989.66784296,0
+YOLO.US,D,20210406,000000,22.8951,22.931,22.4058,22.5214,201582.79858565,0
+YOLO.US,D,20210407,000000,22.5792,22.5981,21.6674,21.7352,254795.16607657,0
+YOLO.US,D,20210408,000000,21.7551,22.0381,21.5628,21.9365,174751.32155397,0
+YOLO.US,D,20210409,000000,21.793,22.1188,21.5817,22.071,251973.22968083,0
+YOLO.US,D,20210412,000000,21.8697,21.8697,20.7965,21.0267,369498.04946827,0
+YOLO.US,D,20210413,000000,20.6142,21.3326,20.6142,21.1891,298834.23321418,0
+YOLO.US,D,20210414,000000,21.1034,21.1682,20.6072,20.7098,253907.0388681,0
+YOLO.US,D,20210415,000000,20.6909,21.0357,20.2405,20.3939,352451.02473337,0
+YOLO.US,D,20210416,000000,20.4348,20.6032,20.0103,20.5564,375334.600705,0
+YOLO.US,D,20210419,000000,20.3361,20.8922,19.8379,20.1538,323770.03533421,0
+YOLO.US,D,20210420,000000,20.5474,20.5783,19.1673,19.3686,384511.91519259,0
+YOLO.US,D,20210421,000000,19.3207,20.2883,18.9849,20.1259,219121.55476932,0
+YOLO.US,D,20210422,000000,20.375,20.5474,19.6844,19.8758,191127.98586485,0
+YOLO.US,D,20210423,000000,20.1259,20.4278,19.9336,20.2783,114002.41696061,0
+YOLO.US,D,20210426,000000,20.3939,20.65,20.2355,20.6331,195533.49823232,0
+YOLO.US,D,20210427,000000,20.7288,20.7806,20.3272,20.4896,170415.05300275,0
+YOLO.US,D,20210428,000000,20.5374,21.1602,20.1737,21.0357,670420.63603933,0
+YOLO.US,D,20210429,000000,21.0935,21.1602,20.3969,20.7577,183669.72438078,0
+YOLO.US,D,20210430,000000,20.6241,21.1313,20.6042,20.8633,400694.89752467,0
+YOLO.US,D,20210503,000000,21.1513,21.228,20.6052,20.7009,212894.62897429,0
+YOLO.US,D,20210504,000000,20.6042,20.6042,19.7522,20.2783,224215.49116505,0
+YOLO.US,D,20210505,000000,20.4129,20.5952,20.1259,20.2694,63968.240282393,0
+YOLO.US,D,20210506,000000,20.2594,20.2594,19.4832,19.809,192277.03180124,0
+YOLO.US,D,20210507,000000,19.9724,20.7437,19.9724,20.4896,279244.25441568,0
+YOLO.US,D,20210510,000000,20.6909,20.6909,19.3775,19.5599,256752.05653593,0
+YOLO.US,D,20210511,000000,18.4199,19.4652,18.2087,19.2918,451546.95406154,0
+YOLO.US,D,20210512,000000,19.0905,19.3586,18.4,18.5634,265543.01059949,0
+YOLO.US,D,20210513,000000,18.6401,19.0238,17.7393,18.113,218424.09893893,0
+YOLO.US,D,20210514,000000,18.2087,18.975,18.2087,18.8125,157452.40989327,0
+YOLO.US,D,20210517,000000,18.8893,19.1483,18.6302,18.9949,233485.13074098,0
+YOLO.US,D,20210518,000000,18.9082,19.2629,18.8793,18.9371,127645.4558298,0
+YOLO.US,D,20210519,000000,18.4966,18.6451,18.3093,18.5634,145423.05300287,0
+YOLO.US,D,20210520,000000,18.5923,18.8165,18.4917,18.669,85681.696112682,0
+YOLO.US,D,20210521,000000,18.8703,18.975,18.5634,18.8315,472428.48056321,0
+YOLO.US,D,20210524,000000,18.9271,19.0995,18.7737,18.8504,90883.010600291,0
+YOLO.US,D,20210525,000000,18.9371,19.4533,18.9371,19.0995,244723.70317909,0
+YOLO.US,D,20210526,000000,19.0995,19.6466,19.0716,19.6466,133962.69964603,0
+YOLO.US,D,20210527,000000,19.9146,19.9146,19.3297,19.8379,137270.34628912,0
+YOLO.US,D,20210528,000000,19.9146,20.3172,19.8768,20.1259,228618.99646538,0
+YOLO.US,D,20210601,000000,20.3551,20.3551,19.7901,19.8768,108895.43462848,0
+YOLO.US,D,20210602,000000,19.9724,20.5185,19.8808,20.5185,391637.00353178,0
+YOLO.US,D,20210603,000000,20.7288,20.8414,20.1349,20.2694,106348.46643061,0
+YOLO.US,D,20210604,000000,20.4517,20.4517,20.0292,20.1827,107853.76678396,0
+YOLO.US,D,20210607,000000,20.2215,20.7198,20.1259,20.662,139684.8480559,0
+YOLO.US,D,20210608,000000,20.9211,20.94,20.365,20.5952,126691.09540578,0
+YOLO.US,D,20210609,000000,20.8055,21.0357,20.6002,20.653,158289.35688973,0
+YOLO.US,D,20210610,000000,20.662,20.7387,20.1538,20.4228,84270.727914809,0
+YOLO.US,D,20210611,000000,20.3272,20.5554,20.2554,20.4517,90434.431094992,0
+YOLO.US,D,20210614,000000,20.4228,20.5952,20.1349,20.2694,79297.21554734,0
+YOLO.US,D,20210615,000000,20.1737,20.3172,19.6655,19.7422,121823.95759662,0
+YOLO.US,D,20210616,000000,19.6555,19.8379,19.3207,19.6177,212224.26855027,0
+YOLO.US,D,20210617,000000,19.4642,19.7113,19.3775,19.5698,76510.402826505,0
+YOLO.US,D,20210618,000000,19.1862,19.522,18.975,19.0616,186712.43816169,0
+YOLO.US,D,20210621,000000,19.0995,19.4742,18.8514,19.3875,91274.388692162,0
+YOLO.US,D,20210622,000000,19.3297,19.4114,19.1553,19.2819,94700.452296386,0
+YOLO.US,D,20210623,000000,19.4931,19.7801,19.3975,19.7034,117402.38869204,0
+YOLO.US,D,20210624,000000,19.809,20.4896,19.804,20.3461,121314.16254361,0
+YOLO.US,D,20210625,000000,20.3939,20.5165,20.1528,20.2883,70491.208480243,0
+YOLO.US,D,20210628,000000,20.2883,20.6809,20.2883,20.4029,127964.57950471,0
+YOLO.US,D,20210629,000000,20.375,20.5524,20.1259,20.2694,86137.300352963,0
+YOLO.US,D,20210630,000000,20.2783,20.2873,20.0272,20.2116,69335.13780887,0
+YOLO.US,D,20210701,000000,20.1926,20.5026,20.1259,20.3551,140961.34275554,0
+YOLO.US,D,20210702,000000,20.4996,20.4996,20.0771,20.3072,71534.883391899,0
+YOLO.US,D,20210706,000000,20.3461,20.3461,19.7373,19.9246,77482.826854769,0
+YOLO.US,D,20210707,000000,19.9525,20.087,19.4931,19.6944,77422.614840635,0
+YOLO.US,D,20210708,000000,19.1673,19.541,18.9271,19.3875,99272.551236295,0
+YOLO.US,D,20210709,000000,19.541,19.7801,19.4543,19.7711,71161.568904268,0
+YOLO.US,D,20210712,000000,19.7422,19.9146,19.5599,19.8279,114707.90105955,0
+YOLO.US,D,20210713,000000,19.7323,20.2694,19.7323,19.8758,130986.21908067,0
+YOLO.US,D,20210714,000000,20.0013,20.102,18.9759,19.0138,178193.4416953,0
+YOLO.US,D,20210715,000000,19.0138,19.0517,18.3432,18.7358,119479.70317967,0
+YOLO.US,D,20210716,000000,18.9082,18.956,18.2087,18.3143,85649.583038477,0
+YOLO.US,D,20210719,000000,18.0841,18.0841,17.261,17.6716,419615.51943271,0
+YOLO.US,D,20210720,000000,17.7393,18.2754,17.6785,18.2087,92951.293285794,0
+YOLO.US,D,20210721,000000,18.2087,18.7737,18.2087,18.6491,55929.936395504,0
+YOLO.US,D,20210722,000000,18.669,18.672,18.2186,18.3432,70708.975264694,0
+YOLO.US,D,20210723,000000,18.4,18.4,18.0422,18.113,148958.5017661,0
+YOLO.US,D,20210726,000000,18.0363,18.2954,17.8449,18.0263,82370.035335312,0
+YOLO.US,D,20210727,000000,17.8539,18.0263,17.4254,17.4802,121057.25794998,0
+YOLO.US,D,20210728,000000,17.7294,18.5056,17.7294,18.4099,290937.42756051,0
+YOLO.US,D,20210729,000000,18.5823,18.6013,18.2186,18.3522,72508.310953732,0
+YOLO.US,D,20210730,000000,18.103,18.3322,17.8728,18.103,66057.597172843,0
+YOLO.US,D,20210802,000000,18.103,18.391,18.103,18.1708,54194.826854876,0
+YOLO.US,D,20210803,000000,18.1608,18.1798,17.825,18.0462,61243.646642829,0
+YOLO.US,D,20210804,000000,17.9496,18.113,17.7393,17.7483,78305.724381267,0
+YOLO.US,D,20210805,000000,17.8728,18.4,17.825,18.3233,156910.50176607,0
+YOLO.US,D,20210806,000000,18.3522,18.4817,18.2087,18.4289,65364.155476733,0
+YOLO.US,D,20210809,000000,18.3522,18.7258,18.2734,18.678,79216.932861828,0
+YOLO.US,D,20210810,000000,18.7936,18.972,18.5734,18.6591,123473.76678389,0
+YOLO.US,D,20210811,000000,18.669,18.669,18.3143,18.4289,73329.201413092,0
+YOLO.US,D,20210812,000000,18.2565,18.3681,17.9496,18.0074,67864.961130431,0
+YOLO.US,D,20210813,000000,17.9496,18.0263,17.3945,17.4135,157300.87632437,0
+YOLO.US,D,20210816,000000,17.2789,17.3029,16.9631,17.1066,113894.03533517,0
+YOLO.US,D,20210817,000000,16.9152,17.0338,16.6372,16.8475,131255.16607714,0
+YOLO.US,D,20210818,000000,16.8475,17.1833,16.6711,16.8764,102265.08833875,0
+YOLO.US,D,20210819,000000,16.5894,16.7139,16.2825,16.3881,160529.24381552,0
+YOLO.US,D,20210820,000000,16.3303,16.4887,16.3303,16.426,72624.720847724,0
+YOLO.US,D,20210823,000000,16.4937,16.7707,16.4937,16.7707,121584.11307365,0
+YOLO.US,D,20210824,000000,16.8475,17.2211,16.8475,17.1932,64242.204946702,0
+YOLO.US,D,20210825,000000,17.1643,17.3318,17.0298,17.1454,54010.176678198,0
+YOLO.US,D,20210826,000000,17.1544,17.2789,16.8196,16.9242,49825.441695885,0
+YOLO.US,D,20210827,000000,16.8196,17.25,16.8196,17.1544,128181.3427556,0
+YOLO.US,D,20210830,000000,17.0488,17.1115,16.8674,16.9441,99281.583038415,0
+YOLO.US,D,20210831,000000,16.9441,17.25,16.9362,17.1733,61159.349823042,0
+YOLO.US,D,20210901,000000,17.1544,17.25,16.9531,17.0209,66042.544169309,0
+YOLO.US,D,20210902,000000,17.0209,17.2331,17.0209,17.0876,77496.876324734,0
+YOLO.US,D,20210903,000000,17.1066,17.2122,17.0029,17.2022,49607.674911434,0
+YOLO.US,D,20210907,000000,17.1454,17.2979,16.8764,16.982,75261.003533224,0
+YOLO.US,D,20210908,000000,16.9441,16.9441,16.4648,16.5216,77309.215547349,0
+YOLO.US,D,20210909,000000,16.4359,16.5127,16.1958,16.2536,99152.127208027,0
+YOLO.US,D,20210910,000000,16.2635,16.3662,15.7743,15.8899,93399.872791092,0
+YOLO.US,D,20210913,000000,15.9088,15.9088,15.4773,15.6886,176291.74558223,0
+YOLO.US,D,20210914,000000,15.6886,15.7623,15.293,15.3528,116614.61484046,0
+YOLO.US,D,20210915,000000,15.286,16.0622,15.286,16.0523,165791.77385083,0
+YOLO.US,D,20210916,000000,16.0044,16.1868,15.8261,16.0911,52003.109540398,0
+YOLO.US,D,20210917,000000,16.0433,16.1679,15.8221,16.0044,66087.703179909,0
+YOLO.US,D,20210920,000000,15.573,15.6427,15.2382,15.3049,167018.09187203,0
+YOLO.US,D,20210921,000000,15.3717,15.6786,15.2182,15.6208,66475.067137505,0
+YOLO.US,D,20210922,000000,15.6308,16.2924,15.6308,16.1001,116972.87632455,0
+YOLO.US,D,20210923,000000,16.2446,16.695,16.2446,16.4937,111165.42756133,0
+YOLO.US,D,20210924,000000,16.3403,16.4449,16.0044,16.3492,97053.738515457,0
+YOLO.US,D,20210927,000000,16.2924,16.5695,16.2346,16.5316,56817.060070411,0
+YOLO.US,D,20210928,000000,16.4838,16.4838,16.0044,16.1798,51657.893992696,0
+YOLO.US,D,20210929,000000,16.139,16.1489,15.6208,15.6786,65443.434628676,0
+YOLO.US,D,20210930,000000,15.8032,15.861,15.3816,15.7653,106946.57243767,0
+YOLO.US,D,20211001,000000,16.0812,16.0911,15.554,15.7842,71841.964663982,0
+YOLO.US,D,20211004,000000,15.7075,15.7075,15.2471,15.286,148631.34982264,0
+YOLO.US,D,20211005,000000,15.295,15.573,15.286,15.5162,61446.360423747,0
+YOLO.US,D,20211006,000000,15.3049,15.4873,15.2471,15.4394,107283.75971682,0
+YOLO.US,D,20211007,000000,15.5162,15.861,15.4006,15.6118,80402.106006699,0
+YOLO.US,D,20211008,000000,15.6407,15.7185,15.295,15.3428,44215.689045734,0
+YOLO.US,D,20211011,000000,15.295,15.3478,15.1415,15.2093,77811.985865368,0
+YOLO.US,D,20211012,000000,15.1993,15.4006,15.0369,15.1515,93398.869257523,0
+YOLO.US,D,20211013,000000,15.1325,15.277,15.0698,15.1136,63393.215547413,0
+YOLO.US,D,20211014,000000,15.1903,15.4474,15.1076,15.1515,122273.54063548,0
+YOLO.US,D,20211015,000000,15.1993,15.1993,14.7678,14.8356,84572.791519048,0
+YOLO.US,D,20211018,000000,14.8166,14.8256,14.5865,14.6532,137674.77031739,0
+YOLO.US,D,20211019,000000,14.6911,15.4105,14.6243,15.3239,150170.77031733,0
+YOLO.US,D,20211020,000000,15.3239,15.6407,15.1614,15.5829,157675.19434557,0
+YOLO.US,D,20211021,000000,15.5251,15.9277,15.3338,15.5441,76416.070671028,0
+YOLO.US,D,20211022,000000,15.5062,15.5062,15.0937,15.1804,77932.409893636,0
+YOLO.US,D,20211025,000000,15.1515,15.2471,15.0269,15.0747,67631.137808878,0
+YOLO.US,D,20211026,000000,15.1226,15.2282,14.7877,14.8645,86899.985865327,0
+YOLO.US,D,20211027,000000,14.7778,14.9502,14.3373,14.3473,196461.76678355,0
+YOLO.US,D,20211028,000000,14.3852,14.6343,14.3752,14.5386,83967.660777001,0
+YOLO.US,D,20211029,000000,14.4619,14.5426,14.3084,14.3852,74090.883391887,0
+YOLO.US,D,20211101,000000,14.4709,14.8067,14.3852,14.7489,143634.75618309,0
+YOLO.US,D,20211102,000000,14.711,14.8067,14.3852,14.433,71673.371024407,0
+YOLO.US,D,20211103,000000,14.3652,14.4998,14.1928,14.3752,125933.42756126,0
+YOLO.US,D,20211104,000000,14.3652,14.5476,14.1839,14.2217,167667.37809111,0
+YOLO.US,D,20211105,000000,14.2506,14.9721,14.1839,14.8545,121457.66784397,0
+YOLO.US,D,20211108,000000,15.1415,16.1868,15.1415,15.8799,426977.44169416,0
+YOLO.US,D,20211109,000000,16.1001,16.1479,15.4584,16.0812,158104.70671306,0
+YOLO.US,D,20211110,000000,15.9467,16.0234,15.2093,15.3338,103430.19081225,0
+YOLO.US,D,20211111,000000,15.3428,15.9985,15.2282,15.8321,119585.0742044,0
+YOLO.US,D,20211112,000000,15.9666,16.7996,15.9666,16.7618,359480.77738351,0
+YOLO.US,D,20211115,000000,17.3467,17.5759,16.4838,16.5605,366164.31095239,0
+YOLO.US,D,20211116,000000,16.5983,16.6561,16.0044,16.2157,180383.15194264,0
+YOLO.US,D,20211117,000000,16.0622,16.2446,15.6208,15.6916,315330.31801976,0
+YOLO.US,D,20211118,000000,15.6208,15.6497,14.7588,15.0658,207210.61484004,0
+YOLO.US,D,20211119,000000,15.0847,15.2571,14.7588,14.8645,104365.48409846,0
+YOLO.US,D,20211122,000000,14.8166,14.8445,14.155,14.3563,214116.93286121,0
+YOLO.US,D,20211123,000000,14.2985,14.5456,13.9916,14.4619,111932.12720797,0
+YOLO.US,D,20211124,000000,14.3752,14.9492,14.2128,14.9123,91339.61837414,0
+YOLO.US,D,20211126,000000,14.5576,14.711,14.2128,14.6343,147368.90459297,0
+YOLO.US,D,20211129,000000,14.6722,14.8924,14.1649,14.2128,113971.30741997,0
+YOLO.US,D,20211130,000000,14.1261,14.2028,13.5431,13.7624,146125.5265011,0
+YOLO.US,D,20211201,000000,13.877,13.8959,13.1485,13.3209,207847.85865629,0
+YOLO.US,D,20211202,000000,13.2442,13.6378,13.1774,13.5511,122877.66784396,0
+YOLO.US,D,20211203,000000,13.5989,13.8002,13.2253,13.312,172378.96819709,0
+YOLO.US,D,20211206,000000,13.2442,13.8002,13.0818,13.3558,105105.08833874,0
+YOLO.US,D,20211207,000000,13.4365,13.7963,13.4365,13.5511,78212.395759359,0
+YOLO.US,D,20211208,000000,13.5322,14.0753,13.4166,13.9348,118916.72084751,0
+YOLO.US,D,20211209,000000,13.9348,13.9726,13.5511,13.6089,64281.342755889,0
+YOLO.US,D,20211210,000000,13.589,13.6697,13.2352,13.2731,126918.89752592,0
+YOLO.US,D,20211213,000000,13.2253,13.2731,12.7081,12.8994,225763.94346186,0
+YOLO.US,D,20211214,000000,12.6603,12.7938,12.4111,12.4679,180208.53710165,0
+YOLO.US,D,20211215,000000,12.4111,12.6742,12.0753,12.6503,181358.58657161,0
+YOLO.US,D,20211216,000000,12.6503,12.8127,12.2288,12.4201,137618.57243753,0
+YOLO.US,D,20211217,000000,12.181,12.6862,12.0464,12.6403,124249.49823265,0
+YOLO.US,D,20211220,000000,12.459,12.459,12.0365,12.1331,189878.58657157,0
+YOLO.US,D,20211221,000000,12.161,12.5546,12.161,12.5158,116188.11307367,0
+YOLO.US,D,20211222,000000,12.449,12.8127,12.3563,12.7749,113962.27561785,0
+YOLO.US,D,20211223,000000,12.9642,13.1475,12.8447,13.0339,150137.65370956,0
+YOLO.US,D,20211227,000000,13.0539,13.1657,12.9144,13.0339,220389.01766684,0
+YOLO.US,D,20211228,000000,12.9742,13.0608,12.7549,12.7948,241751.23674801,0
+YOLO.US,D,20211229,000000,12.7549,12.8944,12.6453,12.8346,348317.46996307,0
+YOLO.US,D,20211230,000000,12.7948,13.1535,12.7591,12.9443,180610.95406278,0
+YOLO.US,D,20211231,000000,13.0339,13.0937,12.8944,12.9542,246170.79858545,0
+YOLO.US,D,20220103,000000,12.9144,13.2943,12.9144,13.1635,174611.83038789,0
+YOLO.US,D,20220104,000000,13.0539,13.1534,12.7261,12.9044,148078.40282618,0
+YOLO.US,D,20220105,000000,12.8147,12.9044,11.9577,12.0076,145287.57597107,0
+YOLO.US,D,20220106,000000,11.9777,12.148,11.6887,12.0873,135010.38869196,0
+YOLO.US,D,20220107,000000,12.0175,12.34,11.9179,12.1271,90796.706713365,0
+YOLO.US,D,20220110,000000,12.157,12.177,11.898,12.0574,57352.946996204,0
+YOLO.US,D,20220111,000000,11.9577,12.3494,11.9577,12.3264,69466.600706396,0
+YOLO.US,D,20220112,000000,12.2467,12.5592,12.1072,12.1072,63855.844522676,0
+YOLO.US,D,20220113,000000,12.1271,12.2567,11.8582,11.888,80827.604239913,0
+YOLO.US,D,20220114,000000,11.7286,11.9577,11.609,11.8282,142150.53003469,0
+YOLO.US,D,20220118,000000,11.609,11.8181,11.5293,11.6289,132227.5901054,0
+YOLO.US,D,20220119,000000,11.8083,11.8083,11.2403,11.2602,119106.38869203,0
+YOLO.US,D,20220120,000000,11.2403,11.4595,10.8517,10.8865,71083.293285894,0
+YOLO.US,D,20220121,000000,10.752,10.8118,10.3136,10.4232,195606.75618285,0
+YOLO.US,D,20220124,000000,10.2438,10.463,9.5662,10.4132,255113.28621791,0
+YOLO.US,D,20220125,000000,10.2239,10.5029,10.0246,10.2837,132609.93639515,0
+YOLO.US,D,20220126,000000,10.4232,10.6446,9.97475,10.0644,60182.911660502,0
+YOLO.US,D,20220127,000000,10.1541,10.3036,9.71567,9.74556,102047.3215543,0
+YOLO.US,D,20220128,000000,9.71567,9.82518,9.49654,9.79539,71849.992932533,0
+YOLO.US,D,20220131,000000,9.82528,10.4929,9.82528,10.3733,114456.01413375,0
+YOLO.US,D,20220201,000000,10.5926,10.9912,10.3344,10.9214,129819.10954004,0
+YOLO.US,D,20220202,000000,11.1008,11.1406,10.5427,10.6823,69564.946996148,0
+YOLO.US,D,20220203,000000,10.473,10.5427,10.2139,10.2538,85141.795052614,0
+YOLO.US,D,20220204,000000,10.3335,10.762,10.1575,10.6025,65738.473497932,0
+YOLO.US,D,20220207,000000,10.6125,10.8903,10.6025,10.6424,70404.904593317,0
+YOLO.US,D,20220208,000000,10.752,10.8317,10.6025,10.7371,76406.035335339,0
+YOLO.US,D,20220209,000000,10.9314,11.4595,10.9114,11.4097,95669.865723944,0
+YOLO.US,D,20220210,000000,11.2901,11.9577,11.2204,11.3997,104824.09893945,0
+YOLO.US,D,20220211,000000,11.4595,11.7485,11.1207,11.4296,84813.639575583,0
+YOLO.US,D,20220214,000000,11.4695,11.6302,11.0609,11.2602,75622.275618028,0
+YOLO.US,D,20220215,000000,11.3399,11.5592,11.3399,11.5492,58072.480565105,0
+YOLO.US,D,20220216,000000,11.5293,11.7585,11.4595,11.5592,95603.632508396,0
+YOLO.US,D,20220217,000000,11.4994,11.4994,11.0211,11.0808,83577.286218699,0
+YOLO.US,D,20220218,000000,11.0211,11.1107,10.6623,10.7321,61040.932861911,0
+YOLO.US,D,20220222,000000,10.5527,10.7121,10.2239,10.3435,113226.68551185,0
+YOLO.US,D,20220223,000000,10.3933,10.5627,10.0146,10.0844,226129.22968094,0
+YOLO.US,D,20220224,000000,9.7356,10.5168,9.47651,10.3933,119606.14840935,0
+YOLO.US,D,20220225,000000,10.463,10.463,10.2538,10.3534,51473.243816019,0
+YOLO.US,D,20220228,000000,10.184,10.5627,10.184,10.463,37429.795052832,0
+YOLO.US,D,20220301,000000,10.4431,10.5483,10.1069,10.194,47962.883392007,0
+YOLO.US,D,20220302,000000,10.2936,10.3534,10.1443,10.3036,32864.720847906,0
+YOLO.US,D,20220303,000000,10.3733,10.3733,9.86584,10.0046,49437.074204721,0
+YOLO.US,D,20220304,000000,9.88507,10.0032,9.52634,9.67581,60464.904593363,0
+YOLO.US,D,20220307,000000,9.64592,9.64592,9.17757,9.17757,75985.55476997,0
+YOLO.US,D,20220308,000000,9.16761,9.66585,9.05799,9.37687,69457.568904276,0
+YOLO.US,D,20220309,000000,9.75553,9.88507,9.57616,9.68577,100051.29328576,0
+YOLO.US,D,20220310,000000,9.55623,9.66585,9.46296,9.65588,27614.233215421,0
+YOLO.US,D,20220311,000000,9.67581,9.75553,9.34697,9.35694,49792.325088111,0
+YOLO.US,D,20220314,000000,9.33701,9.56032,9.05809,9.09367,67513.724381316,0
+YOLO.US,D,20220315,000000,9.10782,9.29217,9.01933,9.22739,37439.830388521,0
+YOLO.US,D,20220316,000000,9.41673,9.7057,9.3669,9.7057,35281.229681817,0
+YOLO.US,D,20220317,000000,9.7057,10.0865,9.60606,10.0445,51060.791519201,0
+YOLO.US,D,20220318,000000,10.0445,10.443,9.98482,10.4132,52226.897526263,0
+YOLO.US,D,20220321,000000,10.5029,10.5228,10.1941,10.2837,38391.180211838,0
+YOLO.US,D,20220322,000000,10.3634,10.6025,10.3634,10.473,50314.162543939,0
+YOLO.US,D,20220323,000000,10.5826,10.752,10.3634,10.4232,110730.89752599,0
+YOLO.US,D,20220324,000000,10.463,10.9029,10.2837,10.8118,80100.04240246,0
+YOLO.US,D,20220325,000000,11.5293,11.5293,10.8018,11.0011,238631.2508823,0
+YOLO.US,D,20220328,000000,11.0011,11.0011,10.5628,10.7719,92921.187278727,0
+YOLO.US,D,20220329,000000,10.8616,11.0609,10.762,11.0129,83267.194345909,0
+YOLO.US,D,20220330,000000,10.9712,11.2004,10.7321,10.9214,98414.530034885,0
+YOLO.US,D,20220331,000000,10.9513,10.9513,10.6623,10.6623,41979.816254225,0
+YOLO.US,D,20220401,000000,10.7819,10.9402,10.5926,10.6823,128246.57243758,0
+YOLO.US,D,20220404,000000,10.8118,10.8915,10.7221,10.7719,58693.667844254,0
+YOLO.US,D,20220405,000000,10.8118,10.8218,10.3235,10.5427,76180.240282337,0
+YOLO.US,D,20220406,000000,10.473,10.5129,10.0345,10.1342,44684.33922241,0
+YOLO.US,D,20220407,000000,10.0943,10.1143,9.72563,10.1143,79796.975264652,0
+YOLO.US,D,20220408,000000,10.1143,10.1441,9.88627,9.97475,66643.66077708,0
+YOLO.US,D,20220411,000000,9.95482,9.95482,9.72563,9.85518,38752.452296642,0
+YOLO.US,D,20220412,000000,9.905,10.0119,9.54627,9.57616,62718.840989112,0
+YOLO.US,D,20220413,000000,9.51637,9.80535,9.51637,9.65588,51429.088338987,0
+YOLO.US,D,20220414,000000,9.74556,9.74556,9.38683,9.45658,71130.459363632,0
+YOLO.US,D,20220418,000000,9.35694,9.35694,8.94838,9.0281,106931.51943414,0
+YOLO.US,D,20220419,000000,8.96831,9.24732,8.86866,9.16761,60759.943462619,0
+YOLO.US,D,20220420,000000,9.26725,9.26725,8.9982,9.04803,58061.441695847,0
+YOLO.US,D,20220421,000000,9.09785,9.15894,8.75905,8.77898,90826.812720432,0
+YOLO.US,D,20220422,000000,8.75905,8.86866,8.63947,8.69926,66120.819787683,0
+YOLO.US,D,20220425,000000,8.63947,8.76901,8.50006,8.6893,71253.893992607,0
+YOLO.US,D,20220426,000000,8.52986,8.67933,8.39035,8.45014,115721.46996413,0
+YOLO.US,D,20220427,000000,8.45014,8.50993,8.17113,8.21099,71465.639575645,0
+YOLO.US,D,20220428,000000,8.2907,8.35049,7.97183,8.2907,76423.095406011,0
+YOLO.US,D,20220429,000000,8.23092,8.47007,8.07158,8.11134,42692.325088144,0
+YOLO.US,D,20220502,000000,8.10636,8.20102,7.97183,8.16116,49600.650176451,0
+YOLO.US,D,20220503,000000,8.19106,8.27068,7.99176,8.02165,88059.067137406,0
+YOLO.US,D,20220504,000000,7.9818,8.1512,7.77254,8.09141,133945.63957536,0
+YOLO.US,D,20220505,000000,8.00173,8.00173,7.48356,7.57324,165202.69964589,0
+YOLO.US,D,20220506,000000,7.54335,7.64299,7.21451,7.64299,226042.92579402,0
+YOLO.US,D,20220509,000000,7.4437,7.56327,7.075,7.11486,101120.05653664,0
+YOLO.US,D,20220510,000000,7.16468,7.31406,6.68737,6.95542,94699.448762817,0
+YOLO.US,D,20220511,000000,6.76609,6.8757,6.5668,6.5668,109767.50529985,0
+YOLO.US,D,20220512,000000,6.48708,6.85577,6.37746,6.67641,85429.809186888,0
+YOLO.US,D,20220513,000000,6.94546,7.11486,6.78602,7.05507,102266.09187232,0
+YOLO.US,D,20220516,000000,7.06005,7.27938,6.88567,7.01521,261841.97879739,0
+YOLO.US,D,20220517,000000,7.19458,7.29423,7.075,7.18461,52462.727914954,0
+YOLO.US,D,20220518,000000,7.11486,7.12482,6.76111,6.79599,24602.628975152,0
+YOLO.US,D,20220519,000000,6.67641,7.05507,6.67641,6.95542,54836.084805403,0
+YOLO.US,D,20220520,000000,7.075,7.12482,6.72723,7.04511,80450.275618006,0
+YOLO.US,D,20220523,000000,7.05507,7.0753,6.89563,6.91556,48271.971731228,0
+YOLO.US,D,20220524,000000,6.92553,6.92553,6.58722,6.69106,27237.908127084,0
+YOLO.US,D,20220525,000000,6.7063,6.86285,6.67143,6.81592,72812.381625108,0
+YOLO.US,D,20220526,000000,6.9056,7.04511,6.83585,6.96539,46070.219081061,0
+YOLO.US,D,20220527,000000,6.97535,6.97535,6.7063,6.84581,49354.784452071,0
+YOLO.US,D,20220531,000000,6.84581,6.97535,6.74616,6.9056,280891.05300225,0
+YOLO.US,D,20220601,000000,6.97535,7.01521,6.76609,6.82588,37841.243816081,0
+YOLO.US,D,20220602,000000,6.79599,6.97436,6.72623,6.91556,65442.431095107,0
+YOLO.US,D,20220603,000000,6.96539,6.96539,6.75613,6.80595,35698.69964648,0
+YOLO.US,D,20220606,000000,6.9056,6.9056,6.66644,6.77606,33713.710247196,0
+YOLO.US,D,20220607,000000,6.7063,6.83804,6.7063,6.78602,24168.098939819,0
+YOLO.US,D,20220608,000000,6.7362,6.86574,6.58673,6.58673,52316.212013895,0
+YOLO.US,D,20220609,000000,6.55683,6.60476,6.38743,6.44722,69236.791519118,0
+YOLO.US,D,20220610,000000,6.37746,6.45718,6.1981,6.38743,49117.95052981,0
+YOLO.US,D,20220613,000000,6.18813,6.20786,5.8593,5.8593,153264.66431025,0
+YOLO.US,D,20220614,000000,5.89915,5.92407,5.67993,5.76961,49681.936395532,0
+YOLO.US,D,20220615,000000,5.78954,5.96891,5.75965,5.86926,55597.766784198,0
+YOLO.US,D,20220616,000000,5.67993,5.76961,5.63011,5.68989,34445.286218924,0
+YOLO.US,D,20220617,000000,5.70982,5.88919,5.67993,5.70982,87779.081271683,0
+YOLO.US,D,20220621,000000,5.83937,5.91908,5.61028,5.66,69599.067137491,0
+YOLO.US,D,20220622,000000,5.6,5.715,5.56,5.65,99075,0
+YOLO.US,D,20220623,000000,5.67,5.75,5.55,5.75,51364,0
+YOLO.US,D,20220624,000000,5.86,5.96,5.765,5.89,66437,0
+YOLO.US,D,20220627,000000,5.86,5.8885,5.76,5.81,52258,0
+YOLO.US,D,20220628,000000,5.91,5.91,5.6,5.61,38878,0
+YOLO.US,D,20220629,000000,5.6,5.64,5.4001,5.49,45657,0
+YOLO.US,D,20220630,000000,5.42,5.42,5.2301,5.26,47981,0
+YOLO.US,D,20220701,000000,5.19,5.4346,5.19,5.36,40973,0
+YOLO.US,D,20220705,000000,5.24,5.57,5.23,5.49,83876,0
+YOLO.US,D,20220706,000000,5.5,5.59,5.41,5.54,56193,0
+YOLO.US,D,20220707,000000,5.56,5.74,5.56,5.66,48218,0
+YOLO.US,D,20220708,000000,5.61,5.7699,5.5501,5.6,38492,0
+YOLO.US,D,20220711,000000,5.54,5.6,5.36,5.38,50627,0
+YOLO.US,D,20220712,000000,5.37,5.43,5.33,5.37,21210,0
+YOLO.US,D,20220713,000000,5.28,5.486,5.28,5.4,41863,0
+YOLO.US,D,20220714,000000,5.4,5.77,5.3,5.77,79771,0
+YOLO.US,D,20220715,000000,5.81,5.8399,5.442,5.54,56397,0
+YOLO.US,D,20220718,000000,5.56,5.77,5.52,5.56,78341,0
+YOLO.US,D,20220719,000000,5.58,5.69,5.55,5.66,24163,0
+YOLO.US,D,20220720,000000,5.74,6.22,5.7,6.02,90678,0
+YOLO.US,D,20220721,000000,6.07,6.08,5.88,5.97,51400,0
+YOLO.US,D,20220722,000000,6.03,6.08,5.73,5.79,52376,0
+YOLO.US,D,20220725,000000,5.89,5.89,5.79,5.82,50397,0
+YOLO.US,D,20220726,000000,5.79,5.81,5.58,5.64,42020,0
+YOLO.US,D,20220727,000000,5.63,5.6499,5.52,5.55,30900,0
+YOLO.US,D,20220728,000000,5.6,5.68,5.45,5.6688,102228,0
+YOLO.US,D,20220729,000000,5.73,5.73,5.57,5.66,65953,0
+YOLO.US,D,20220801,000000,5.61,5.68,5.51,5.52,34980,0
+YOLO.US,D,20220802,000000,5.56,5.99,5.56,5.84,145761,0
+YOLO.US,D,20220803,000000,5.87,5.9,5.76,5.82,34830,0
+YOLO.US,D,20220804,000000,5.85,5.877,5.7,5.71,32292,0
+YOLO.US,D,20220805,000000,5.66,5.8208,5.55,5.7194,37397,0
+YOLO.US,D,20220808,000000,5.77,6.02,5.73,5.84,50373,0
+YOLO.US,D,20220809,000000,5.84,5.86,5.6,5.61,61168,0
+YOLO.US,D,20220810,000000,5.78,5.78,5.5501,5.73,39454,0
+YOLO.US,D,20220811,000000,5.86,5.97,5.69,5.74,58037,0
+YOLO.US,D,20220812,000000,5.79,5.8,5.66,5.78,93324,0
+YOLO.US,D,20220815,000000,5.73,5.94,5.72,5.93,71139,0
+YOLO.US,D,20220816,000000,5.94,5.95,5.7501,5.83,41257,0
+YOLO.US,D,20220817,000000,5.85,5.8699,5.7,5.71,51136,0
+YOLO.US,D,20220818,000000,5.73,5.76,5.6301,5.71,47293,0
+YOLO.US,D,20220819,000000,5.63,5.67,5.5,5.52,64019,0
+YOLO.US,D,20220822,000000,5.49,5.49,5.3101,5.36,57939,0
+YOLO.US,D,20220823,000000,5.39,5.469,5.34,5.38,41685,0
+YOLO.US,D,20220824,000000,5.42,5.6,5.3517,5.59,53101,0
+YOLO.US,D,20220825,000000,5.63,5.9499,5.62,5.92,63231,0
+YOLO.US,D,20220826,000000,5.95,5.96,5.671,5.75,52242,0
+YOLO.US,D,20220829,000000,5.67,5.9399,5.65,5.86,47913,0
+YOLO.US,D,20220830,000000,5.87,5.8899,5.65,5.69,39983,0
+YOLO.US,D,20220831,000000,5.76,5.76,5.56,5.66,23206,0
+YOLO.US,D,20220901,000000,5.57,5.57,5.42,5.45,64638,0
+YOLO.US,D,20220902,000000,5.54,5.6099,5.42,5.45,20200,0
+YOLO.US,D,20220906,000000,5.46,5.4798,5.3,5.31,32055,0
+YOLO.US,D,20220907,000000,5.35,5.35,5.271,5.34,37666,0
+YOLO.US,D,20220908,000000,5.26,5.35,5.25,5.29,44903,0
+YOLO.US,D,20220909,000000,5.36,5.5,5.36,5.43,52663,0
+YOLO.US,D,20220912,000000,5.49,5.513,5.381,5.44,29926,0
+YOLO.US,D,20220913,000000,5.25,5.3199,5.12,5.16,56687,0
+YOLO.US,D,20220914,000000,5.18,5.19,5.1,5.12,40743,0
+YOLO.US,D,20220915,000000,5.11,5.2561,5.1,5.13,21082,0
+YOLO.US,D,20220916,000000,5.08,5.1,5,5.02,47926,0
+YOLO.US,D,20220919,000000,5,5.11,4.9,4.96,39515,0
+YOLO.US,D,20220920,000000,4.96,4.97,4.79,4.82,50800,0
+YOLO.US,D,20220921,000000,4.81,4.8386,4.67,4.67,59099,0
+YOLO.US,D,20220922,000000,4.7,4.7799,4.5,4.54,75589,0
+YOLO.US,D,20220923,000000,4.48,4.48,4.18,4.24,165674,0
+YOLO.US,D,20220926,000000,4.19,4.4373,4.17,4.1854,39803,0
+YOLO.US,D,20220927,000000,4.17,4.25,4.11,4.11,53797,0
+YOLO.US,D,20220928,000000,4.15,4.39,4.15,4.37,40121,0
+YOLO.US,D,20220929,000000,4.39,4.39,4.1511,4.2,27635,0
+YOLO.US,D,20220930,000000,4.2,4.35,4.1969,4.25,27342,0
+YOLO.US,D,20221003,000000,4.3,4.39,4.24,4.3451,92541,0
+YOLO.US,D,20221004,000000,4.49,4.54,4.3902,4.45,170323,0
+YOLO.US,D,20221005,000000,4.4,4.41,4.3,4.34,41875,0
+YOLO.US,D,20221006,000000,4.3,5.9899,4.27,5.48,297865,0
+YOLO.US,D,20221007,000000,5.79,5.94,4.85,4.98,265724,0
+YOLO.US,D,20221010,000000,4.94,5.0199,4.67,4.67,77755,0
+YOLO.US,D,20221011,000000,4.69,4.75,4.42,4.51,60218,0
+YOLO.US,D,20221012,000000,4.5,4.5497,4.3801,4.42,33223,0
+YOLO.US,D,20221013,000000,4.3,4.54,4.27,4.48,39998,0
+YOLO.US,D,20221014,000000,4.55,4.55,4.35,4.3514,31930,0
+YOLO.US,D,20221017,000000,4.45,4.58,4.41,4.52,46016,0
+YOLO.US,D,20221018,000000,4.68,4.68,4.51,4.59,36423,0
+YOLO.US,D,20221019,000000,4.52,4.67,4.52,4.55,28269,0
+YOLO.US,D,20221020,000000,4.6,4.7,4.54,4.61,42730,0
+YOLO.US,D,20221021,000000,4.63,4.699,4.5756,4.6715,32092,0
+YOLO.US,D,20221024,000000,4.73,4.73,4.49,4.53,34280,0
+YOLO.US,D,20221025,000000,4.6739,4.85,4.54,4.75,60840,0
+YOLO.US,D,20221026,000000,4.68,4.9,4.67,4.7943,50849,0
+YOLO.US,D,20221027,000000,4.84,4.84,4.68,4.72,29483,0
+YOLO.US,D,20221028,000000,4.69,4.7,4.56,4.67,49803,0
+YOLO.US,D,20221031,000000,4.66,5.13,4.63,4.96,221236,0
+YOLO.US,D,20221101,000000,4.95,5,4.83,4.9,54851,0
+YOLO.US,D,20221102,000000,4.82,4.89,4.64,4.65,59057,0
+YOLO.US,D,20221103,000000,4.58,4.83,4.58,4.78,45522,0
+YOLO.US,D,20221104,000000,4.86,4.92,4.7714,4.865,43963,0
+YOLO.US,D,20221107,000000,4.88,4.895,4.7,4.75,46015,0
+YOLO.US,D,20221108,000000,4.8,4.9198,4.69,4.74,64997,0
+YOLO.US,D,20221109,000000,4.74,4.8823,4.69,4.7,63032,0
+YOLO.US,D,20221110,000000,4.93,5.08,4.85,4.99,74787,0
+YOLO.US,D,20221111,000000,5.06,5.15,4.98,5.09,93486,0
+YOLO.US,D,20221114,000000,5.19,5.37,5.01,5.14,112692,0
+YOLO.US,D,20221115,000000,5.24,5.281,5.1601,5.25,62936,0
+YOLO.US,D,20221116,000000,5.25,5.25,5.04,5.19,41258,0
+YOLO.US,D,20221117,000000,5.09,5.2,5.08,5.16,41238,0
+YOLO.US,D,20221118,000000,5.23,5.23,5.03,5.09,42769,0
+YOLO.US,D,20221121,000000,5.02,5.068,4.92,4.95,43902,0
+YOLO.US,D,20221122,000000,4.94,5.01,4.9,4.99,59300,0
+YOLO.US,D,20221123,000000,5,5.13,4.93,5.11,29958,0
+YOLO.US,D,20221125,000000,5.05,5.14,5.05,5.14,17842,0
+YOLO.US,D,20221128,000000,5.1,5.15,4.9113,4.99,26666,0
+YOLO.US,D,20221129,000000,5,5.06,4.92,5.06,30333,0
+YOLO.US,D,20221130,000000,5,5.14,4.96,5.1363,46339,0
+YOLO.US,D,20221201,000000,5.07,5.4,5.07,5.4,61734,0
+YOLO.US,D,20221202,000000,5.28,5.61,5.15,5.56,74556,0
+YOLO.US,D,20221205,000000,5.63,6,5.5,5.6,163784,0
+YOLO.US,D,20221206,000000,5.51,5.57,5.0301,5.13,108386,0
+YOLO.US,D,20221207,000000,5.04,5.0839,4.8001,4.89,163105,0
+YOLO.US,D,20221208,000000,4.85,4.9,4.61,4.67,71116,0
+YOLO.US,D,20221209,000000,4.61,4.71,4.57,4.67,53131,0
+YOLO.US,D,20221212,000000,4.56,4.68,4.46,4.48,72524,0
+YOLO.US,D,20221213,000000,4.65,4.66,4.37,4.4,68335,0
+YOLO.US,D,20221214,000000,4.4,4.419,4.25,4.3,96866,0
+YOLO.US,D,20221215,000000,4.25,4.2599,4.07,4.08,131491,0
+YOLO.US,D,20221216,000000,4.1,4.24,4.07,4.2,87395,0
+YOLO.US,D,20221219,000000,4.19,4.2,3.821,3.87,74746,0
+YOLO.US,D,20221220,000000,3.88,4.0573,3.69,3.73,96074,0
+YOLO.US,D,20221221,000000,3.71,3.7794,3.6,3.69,101137,0
+YOLO.US,D,20221222,000000,3.64,3.675,3.54,3.58,101595,0
+YOLO.US,D,20221223,000000,3.57,3.6999,3.5562,3.64,63352,0
+YOLO.US,D,20221227,000000,3.6,3.64,3.5,3.56,107537,0
+YOLO.US,D,20221228,000000,3.55,3.6187,3.39,3.415,171400,0
+YOLO.US,D,20221229,000000,3.43,3.6,3.43,3.575,166451,0
+YOLO.US,D,20221230,000000,3.52,3.6,3.5001,3.6,105998,0
+YOLO.US,D,20230103,000000,3.64,3.7,3.52,3.58,72813,0
+YOLO.US,D,20230104,000000,3.63,3.77,3.5801,3.77,77990,0
+YOLO.US,D,20230105,000000,3.73,3.79,3.6892,3.73,25866,0
+YOLO.US,D,20230106,000000,3.85,3.85,3.73,3.75,37728,0
+YOLO.US,D,20230109,000000,3.8,3.8199,3.61,3.65,194665,0
+YOLO.US,D,20230110,000000,3.59,3.69,3.59,3.66,52321,0
+YOLO.US,D,20230111,000000,3.66,3.83,3.66,3.7625,27259,0
+YOLO.US,D,20230112,000000,3.8,3.9599,3.7384,3.89,32199,0
+YOLO.US,D,20230113,000000,3.92,3.96,3.8397,3.91,28383,0
+YOLO.US,D,20230117,000000,3.94,4,3.91,3.97,36048,0
+YOLO.US,D,20230118,000000,4,4.0798,3.88,3.9,36301,0
+YOLO.US,D,20230119,000000,3.85,3.8616,3.7201,3.7665,34569,0
+YOLO.US,D,20230120,000000,3.79,3.85,3.7649,3.82,25175,0
+YOLO.US,D,20230123,000000,3.83,3.88,3.82,3.85,44283,0
+YOLO.US,D,20230124,000000,3.86,3.9,3.771,3.8,43177,0
+YOLO.US,D,20230125,000000,3.81,3.81,3.6401,3.73,57792,0
+YOLO.US,D,20230126,000000,3.63,3.63,3.45,3.47,83295,0
+YOLO.US,D,20230127,000000,3.4,3.57,3.4,3.53,49660,0
+YOLO.US,D,20230130,000000,3.49,3.609,3.49,3.57,58195,0
+YOLO.US,D,20230131,000000,3.55,3.705,3.5423,3.65,52351,0
+YOLO.US,D,20230201,000000,3.64,3.82,3.625,3.74,48417,0
+YOLO.US,D,20230202,000000,3.75,3.9,3.75,3.83,59560,0
+YOLO.US,D,20230203,000000,3.77,3.89,3.76,3.77,77268,0
+YOLO.US,D,20230206,000000,3.84,3.84,3.712,3.76,29873,0
+YOLO.US,D,20230207,000000,3.76,3.7699,3.64,3.68,31019,0
+YOLO.US,D,20230208,000000,3.69,3.72,3.64,3.67,26457,0
+YOLO.US,D,20230209,000000,3.66,3.67,3.5001,3.53,43840,0
+YOLO.US,D,20230210,000000,3.51,3.55,3.5,3.54,39598,0
+YOLO.US,D,20230213,000000,3.52,3.5605,3.5,3.525,28235,0
+YOLO.US,D,20230214,000000,3.5,3.57,3.5,3.57,17864,0
+YOLO.US,D,20230215,000000,3.54,3.66,3.52,3.66,23877,0
+YOLO.US,D,20230216,000000,3.62,3.69,3.5614,3.65,21846,0
+YOLO.US,D,20230217,000000,3.63,3.6597,3.51,3.6,58094,0
+YOLO.US,D,20230221,000000,3.52,3.59,3.45,3.47,40562,0
+YOLO.US,D,20230222,000000,3.46,3.5117,3.45,3.46,21894,0
+YOLO.US,D,20230223,000000,3.44,3.48,3.4,3.46,20029,0
+YOLO.US,D,20230224,000000,3.41,3.437,3.38,3.41,26901,0
+YOLO.US,D,20230227,000000,3.41,3.42,3.35,3.35,30934,0
+YOLO.US,D,20230228,000000,3.35,3.41,3.35,3.36,24373,0
+YOLO.US,D,20230301,000000,3.35,3.37,3.3,3.35,32883,0
+YOLO.US,D,20230302,000000,3.32,3.43,3.32,3.42,40874,0
+YOLO.US,D,20230303,000000,3.42,3.48,3.403,3.45,23559,0
+YOLO.US,D,20230306,000000,3.44,3.497,3.3801,3.41,35221,0
+YOLO.US,D,20230307,000000,3.38,3.4929,3.33,3.4,24457,0
+YOLO.US,D,20230308,000000,3.37,3.375,3.3089,3.34,28882,0
+YOLO.US,D,20230309,000000,3.37,3.37,3.21,3.2481,37203,0
+YOLO.US,D,20230310,000000,3.2,3.2254,3.11,3.1267,24913,0
+YOLO.US,D,20230313,000000,3.07,3.17,3.05,3.1,39484,0
+YOLO.US,D,20230314,000000,3.13,3.2,3.11,3.14,20586,0
+YOLO.US,D,20230315,000000,3.09,3.1191,3.03,3.08,29638,0
+YOLO.US,D,20230316,000000,3.13,3.18,3.01,3.08,36107,0
+YOLO.US,D,20230317,000000,3.03,3.1,3.03,3.0783,16713,0
+YOLO.US,D,20230320,000000,3.03,3.09,2.98,3.01,51302,0
+YOLO.US,D,20230321,000000,3.07,3.0897,2.99,3.02,26049,0
+YOLO.US,D,20230322,000000,3.02,3.11,2.99,3.0001,55314,0
+YOLO.US,D,20230323,000000,2.99,3.0409,2.9049,2.95,32544,0
+YOLO.US,D,20230324,000000,2.91,2.93,2.9,2.91,18457,0
+YOLO.US,D,20230327,000000,2.9,2.9557,2.85,2.93,41577,0
+YOLO.US,D,20230328,000000,2.93,2.95,2.89,2.94,16440,0
+YOLO.US,D,20230329,000000,2.87,2.96,2.87,2.9,30994,0
+YOLO.US,D,20230330,000000,2.99,2.99,2.88,2.9,64584,0
+YOLO.US,D,20230331,000000,2.92,2.96,2.9,2.9,25506,0
+YOLO.US,D,20230403,000000,2.9,2.97,2.8501,2.86,26185,0
+YOLO.US,D,20230404,000000,2.87,2.88,2.81,2.81,18637,0
+YOLO.US,D,20230405,000000,2.81,2.8199,2.7101,2.75,52956,0
+YOLO.US,D,20230406,000000,2.75,2.82,2.72,2.77,36901,0
+YOLO.US,D,20230410,000000,2.76,2.82,2.7501,2.79,17994,0
+YOLO.US,D,20230411,000000,2.78,2.8195,2.77,2.7729,24779,0
+YOLO.US,D,20230412,000000,2.82,2.83,2.75,2.79,20503,0
+YOLO.US,D,20230413,000000,2.78,2.87,2.78,2.85,39087,0
+YOLO.US,D,20230414,000000,2.9,2.9,2.74,2.75,45542,0
+YOLO.US,D,20230417,000000,2.75,2.8434,2.75,2.79,19294,0
+YOLO.US,D,20230418,000000,2.79,2.8679,2.7501,2.775,30683,0
+YOLO.US,D,20230419,000000,2.75,2.7999,2.75,2.78,15144,0
+YOLO.US,D,20230420,000000,2.75,2.81,2.71,2.7196,30073,0
+YOLO.US,D,20230421,000000,2.7,2.7286,2.66,2.67,36151,0
+YOLO.US,D,20230424,000000,2.66,2.7391,2.63,2.72,34526,0
+YOLO.US,D,20230425,000000,2.69,2.6903,2.63,2.63,33621,0
+YOLO.US,D,20230426,000000,2.62,2.649,2.5901,2.6,37121,0
+YOLO.US,D,20230427,000000,2.71,2.88,2.64,2.78,58510,0
+YOLO.US,D,20230428,000000,2.72,2.8,2.72,2.75,64194,0
+YOLO.US,D,20230501,000000,2.75,2.85,2.75,2.77,26599,0
+YOLO.US,D,20230502,000000,2.78,2.7999,2.69,2.7449,30296,0
+YOLO.US,D,20230503,000000,2.75,2.81,2.71,2.72,18002,0
+YOLO.US,D,20230504,000000,2.67,2.88,2.66,2.81,45100,0
+YOLO.US,D,20230505,000000,2.85,2.99,2.85,2.99,57490,0
+YOLO.US,D,20230508,000000,3.01,3.01,2.91,2.9582,39447,0
+YOLO.US,D,20230509,000000,3.01,3.01,2.911,2.94,19554,0
+YOLO.US,D,20230510,000000,2.94,2.98,2.9,2.9034,15146,0
+YOLO.US,D,20230511,000000,2.9,2.91,2.7201,2.76,43626,0
+YOLO.US,D,20230512,000000,2.76,2.7799,2.66,2.73,17670,0
+YOLO.US,D,20230515,000000,2.7,2.7288,2.69,2.7041,30853,0
+YOLO.US,D,20230516,000000,2.67,2.7499,2.67,2.67,18308,0
+YOLO.US,D,20230517,000000,2.67,2.74,2.67,2.7201,20142,0
+YOLO.US,D,20230518,000000,2.66,2.81,2.66,2.74,28656,0
+YOLO.US,D,20230519,000000,2.78,2.78,2.6601,2.71,20851,0
+YOLO.US,D,20230522,000000,2.7,2.8,2.7,2.7836,43641,0
+YOLO.US,D,20230523,000000,2.78,2.83,2.77,2.8,29766,0
+YOLO.US,D,20230524,000000,2.76,2.8,2.71,2.8,19262,0
+YOLO.US,D,20230525,000000,2.79,2.7999,2.671,2.72,34506,0
+YOLO.US,D,20230526,000000,2.73,2.76,2.61,2.65,46179,0
+YOLO.US,D,20230530,000000,2.7,2.7,2.65,2.65,32304,0
+YOLO.US,D,20230531,000000,2.62,2.6799,2.6,2.61,20129,0
+YOLO.US,D,20230601,000000,2.61,2.6486,2.58,2.59,30967,0
+YOLO.US,D,20230602,000000,2.58,2.64,2.58,2.58,15771,0
+YOLO.US,D,20230605,000000,2.57,2.61,2.5568,2.5751,37797,0
+YOLO.US,D,20230606,000000,2.55,2.635,2.55,2.615,31868,0
+YOLO.US,D,20230607,000000,2.6,2.79,2.6,2.7,50304,0
+YOLO.US,D,20230608,000000,2.56,2.7497,2.56,2.69,36252,0
+YOLO.US,D,20230609,000000,2.65,2.7196,2.6401,2.68,61920,0
+YOLO.US,D,20230612,000000,2.71,2.71,2.6,2.66,45799,0
+YOLO.US,D,20230613,000000,2.63,2.6742,2.62,2.63,34050,0
+YOLO.US,D,20230614,000000,2.63,2.65,2.6,2.65,33826,0
+YOLO.US,D,20230615,000000,2.69,2.69,2.6001,2.66,84022,0
+YOLO.US,D,20230616,000000,2.65,2.77,2.65,2.66,47317,0
+YOLO.US,D,20230620,000000,2.63,2.69,2.63,2.65,20906,0
+YOLO.US,D,20230621,000000,2.6,2.8,2.6,2.69,162191,0
+YOLO.US,D,20230622,000000,2.67,2.72,2.65,2.68,65805,0
+YOLO.US,D,20230623,000000,2.6,2.66,2.56,2.56,68998,0
+YOLO.US,D,20230626,000000,2.55,2.6,2.5401,2.56,41500,0
+YOLO.US,D,20230627,000000,2.56,2.6,2.55,2.55,28201,0
+YOLO.US,D,20230628,000000,2.6,2.61,2.53,2.61,48081,0
+YOLO.US,D,20230629,000000,2.59,2.59,2.53,2.55,40279,0
+YOLO.US,D,20230630,000000,2.56,2.615,2.55,2.57,80184,0
+YOLO.US,D,20230703,000000,2.6,2.77,2.58,2.77,62351,0
+YOLO.US,D,20230705,000000,2.83,2.83,2.7001,2.72,49135,0
+YOLO.US,D,20230706,000000,2.69,2.69,2.59,2.65,75275,0
+YOLO.US,D,20230707,000000,2.63,2.82,2.6201,2.77,32475,0
+YOLO.US,D,20230710,000000,2.76,2.8299,2.76,2.76,51821,0
+YOLO.US,D,20230711,000000,2.8,2.85,2.7503,2.81,15253,0
+YOLO.US,D,20230712,000000,2.87,2.87,2.75,2.8,24551,0
+YOLO.US,D,20230713,000000,2.8,2.88,2.75,2.86,28763,0
+YOLO.US,D,20230714,000000,2.84,2.86,2.74,2.78,33069,0
+YOLO.US,D,20230717,000000,2.72,2.78,2.6,2.6,50783,0
+YOLO.US,D,20230718,000000,2.65,2.7185,2.63,2.63,27291,0
+YOLO.US,D,20230719,000000,2.65,2.75,2.64,2.66,44169,0
+YOLO.US,D,20230720,000000,2.64,2.69,2.57,2.61,58812,0
+YOLO.US,D,20230721,000000,2.61,2.62,2.56,2.5742,41452,0
+YOLO.US,D,20230724,000000,2.55,2.61,2.55,2.5552,49786,0
+YOLO.US,D,20230725,000000,2.61,2.6135,2.54,2.54,34956,0
+YOLO.US,D,20230726,000000,2.55,2.6,2.55,2.5602,65007,0
+YOLO.US,D,20230727,000000,2.54,2.5999,2.54,2.5747,48796,0
+YOLO.US,D,20230728,000000,2.55,2.65,2.55,2.6396,28713,0
+YOLO.US,D,20230731,000000,2.67,2.75,2.6513,2.74,52903,0
+YOLO.US,D,20230801,000000,2.72,2.75,2.69,2.7001,25061,0
+YOLO.US,D,20230802,000000,2.66,2.7,2.64,2.6642,37936,0
+YOLO.US,D,20230803,000000,2.64,2.7,2.6218,2.67,25041,0
+YOLO.US,D,20230804,000000,2.67,2.7,2.62,2.64,28312,0
+YOLO.US,D,20230807,000000,2.6,2.6399,2.58,2.61,231633,0
+YOLO.US,D,20230808,000000,2.58,2.69,2.58,2.6867,31251,0
+YOLO.US,D,20230809,000000,2.73,2.73,2.6,2.61,29393,0
+YOLO.US,D,20230810,000000,2.62,2.6284,2.55,2.5862,29894,0
+YOLO.US,D,20230811,000000,2.59,2.6093,2.56,2.6,19670,0
+YOLO.US,D,20230814,000000,2.62,2.6299,2.55,2.6133,32901,0
+YOLO.US,D,20230815,000000,2.63,2.63,2.54,2.567,38707,0
+YOLO.US,D,20230816,000000,2.54,2.595,2.521,2.553,42113,0
+YOLO.US,D,20230817,000000,2.54,2.5847,2.54,2.5804,33682,0
+YOLO.US,D,20230818,000000,2.53,2.6,2.53,2.5988,30219,0
+YOLO.US,D,20230821,000000,2.54,2.6,2.54,2.5773,34119,0
+YOLO.US,D,20230822,000000,2.53,2.58,2.53,2.5601,31153,0
+YOLO.US,D,20230823,000000,2.55,2.57,2.5301,2.5501,16034,0
+YOLO.US,D,20230824,000000,2.52,2.56,2.46,2.46,46563,0
+YOLO.US,D,20230825,000000,2.46,2.4702,2.45,2.455,33157,0
+YOLO.US,D,20230828,000000,2.45,2.49,2.44,2.46,21845,0
+YOLO.US,D,20230829,000000,2.45,2.55,2.45,2.47,71798,0
+YOLO.US,D,20230830,000000,2.46,2.91,2.46,2.83,320458,0
+YOLO.US,D,20230831,000000,2.99,3.4,2.95,3.2,492056,0
+YOLO.US,D,20230901,000000,3.49,3.49,3.1501,3.2202,202364,0
+YOLO.US,D,20230905,000000,3.22,3.52,3.22,3.5,141761,0
+YOLO.US,D,20230906,000000,3.8,3.8,3.5,3.55,191277,0
+YOLO.US,D,20230907,000000,3.55,3.69,3.41,3.59,88611,0
+YOLO.US,D,20230908,000000,3.54,3.83,3.53,3.58,108238,0
+YOLO.US,D,20230911,000000,3.71,3.99,3.68,3.95,223328,0
+YOLO.US,D,20230912,000000,3.96,4,3.54,3.79,122572,0
+YOLO.US,D,20230913,000000,3.8,3.96,3.6,3.76,72988,0
+YOLO.US,D,20230914,000000,3.76,3.9499,3.76,3.8772,103677,0
+YOLO.US,D,20230915,000000,4.09,4.1499,3.8701,3.93,138481,0
+YOLO.US,D,20230918,000000,3.95,3.95,3.7,3.8,113744,0
+YOLO.US,D,20230919,000000,3.74,3.745,3.54,3.54,71872,0
+YOLO.US,D,20230920,000000,3.56,3.6899,3.54,3.5743,125653,0
+YOLO.US,D,20230921,000000,3.5,3.5499,3.35,3.45,98861,0
+YOLO.US,D,20230922,000000,3.49,3.59,3.46,3.5216,57553,0
+YOLO.US,D,20230925,000000,3.49,3.7499,3.25,3.49,270519,0
+YOLO.US,D,20230926,000000,3.5,3.69,3.49,3.53,77771,0
+YOLO.US,D,20230927,000000,3.59,3.74,3.4477,3.51,47975,0
+YOLO.US,D,20230928,000000,3.55,3.55,3.395,3.51,42769,0
+YOLO.US,D,20230929,000000,3.45,3.55,3.396,3.42,120527,0
+YOLO.US,D,20231002,000000,3.51,3.51,3.31,3.41,111758,0
+YOLO.US,D,20231003,000000,3.41,3.4387,3.21,3.27,227785,0
+YOLO.US,D,20231004,000000,3.29,3.32,3.09,3.12,147760,0
+YOLO.US,D,20231005,000000,3.11,3.2,3.06,3.06,77955,0
+YOLO.US,D,20231006,000000,3.05,3.2,3.0495,3.14,39625,0
+YOLO.US,D,20231009,000000,3.095,3.11,3.0201,3.11,80618,0
+YOLO.US,D,20231010,000000,3.14,3.19,3.05,3.18,62844,0
+YOLO.US,D,20231011,000000,3.15,3.19,3.034,3.0753,33496,0
+YOLO.US,D,20231012,000000,3.05,3.13,3,3.02,24355,0
+YOLO.US,D,20231013,000000,3.08,3.1027,3.02,3.03,17619,0
+YOLO.US,D,20231016,000000,3.04,3.09,3.02,3.06,27962,0
+YOLO.US,D,20231017,000000,3,3.2,3,3.12,40522,0
+YOLO.US,D,20231018,000000,3.14,3.22,2.95,2.99,47618,0
+YOLO.US,D,20231019,000000,2.94,3.03,2.94,2.94,17323,0
+YOLO.US,D,20231020,000000,2.94,2.98,2.88,2.91,79756,0
+YOLO.US,D,20231023,000000,2.86,2.9,2.81,2.83,34649,0
+YOLO.US,D,20231024,000000,2.83,2.8872,2.7601,2.85,33583,0
+YOLO.US,D,20231025,000000,2.9,2.9,2.69,2.6919,27275,0
+YOLO.US,D,20231026,000000,2.65,2.6894,2.55,2.5864,86239,0
+YOLO.US,D,20231027,000000,2.54,2.6033,2.43,2.46,102287,0
+YOLO.US,D,20231030,000000,2.46,2.4999,2.3607,2.45,49002,0
+YOLO.US,D,20231031,000000,2.42,2.61,2.42,2.61,60676,0
+YOLO.US,D,20231101,000000,2.56,2.6089,2.5148,2.52,21355,0
+YOLO.US,D,20231102,000000,2.54,2.68,2.54,2.6405,39944,0
+YOLO.US,D,20231103,000000,2.62,2.7385,2.62,2.7,56476,0
+YOLO.US,D,20231106,000000,2.65,2.75,2.65,2.7,38115,0
+YOLO.US,D,20231107,000000,2.65,2.75,2.63,2.7,43325,0
+YOLO.US,D,20231108,000000,2.72,2.87,2.708,2.7358,37453,0
+YOLO.US,D,20231109,000000,2.8,2.8099,2.6501,2.69,34802,0
+YOLO.US,D,20231110,000000,2.69,2.81,2.63,2.81,29186,0
+YOLO.US,D,20231113,000000,2.81,2.863,2.75,2.86,46625,0
+YOLO.US,D,20231114,000000,2.89,2.92,2.8163,2.9,44639,0
+YOLO.US,D,20231115,000000,2.86,2.94,2.83,2.8631,70610,0
+YOLO.US,D,20231116,000000,2.84,2.86,2.77,2.8,37896,0
+YOLO.US,D,20231117,000000,2.81,2.9122,2.7915,2.88,27983,0
+YOLO.US,D,20231120,000000,2.82,2.89,2.82,2.88,51908,0
+YOLO.US,D,20231121,000000,2.88,2.92,2.83,2.92,26681,0
+YOLO.US,D,20231122,000000,2.92,2.9724,2.901,2.95,17336,0
+YOLO.US,D,20231124,000000,2.94,2.99,2.9,2.95,10224,0
+YOLO.US,D,20231127,000000,2.94,2.9825,2.9,2.9,55345,0
+YOLO.US,D,20231128,000000,2.88,2.9499,2.86,2.91,63599,0
+YOLO.US,D,20231129,000000,2.86,2.975,2.86,2.91,37389,0
+YOLO.US,D,20231130,000000,2.91,2.95,2.87,2.9,27598,0
+YOLO.US,D,20231201,000000,2.84,3,2.82,2.9912,37408,0
+YOLO.US,D,20231204,000000,2.88,3.17,2.88,3.09,84204,0
+YOLO.US,D,20231205,000000,3.17,3.17,3.06,3.1,26421,0
+YOLO.US,D,20231206,000000,3.08,3.17,3.08,3.15,88361,0
+YOLO.US,D,20231207,000000,3.23,3.23,3.12,3.16,50558,0
+YOLO.US,D,20231208,000000,3.13,3.2194,3.11,3.16,33802,0
+YOLO.US,D,20231211,000000,3.09,3.15,3.01,3.02,38304,0
+YOLO.US,D,20231212,000000,3,3.01,2.73,2.73,80092,0
+YOLO.US,D,20231213,000000,2.71,2.8899,2.71,2.85,48574,0
+YOLO.US,D,20231214,000000,2.9,2.9,2.84,2.8947,67078,0
+YOLO.US,D,20231215,000000,2.91,2.9294,2.83,2.9,30805,0
+YOLO.US,D,20231218,000000,2.81,2.9479,2.81,2.83,52823,0
+YOLO.US,D,20231219,000000,2.85,2.8799,2.77,2.86,130157,0
+YOLO.US,D,20231220,000000,2.81,2.86,2.79,2.8,39605,0
+YOLO.US,D,20231221,000000,2.82,2.84,2.75,2.7799,36712,0
+YOLO.US,D,20231222,000000,2.78,2.93,2.78,2.9,142944,0
+YOLO.US,D,20231226,000000,2.9,3.1135,2.86,3.08,83508,0
+YOLO.US,D,20231227,000000,3.04,3.0999,3,3.035,87460,0
+YOLO.US,D,20231228,000000,3,3.1281,2.951,3.05,83284,0
+YOLO.US,D,20231229,000000,2.99,3.0855,2.97,3.02,208888,0
+YOLO.US,D,20240102,000000,3.02,3.1,2.981,3.04,72387,0
+YOLO.US,D,20240103,000000,2.99,3.16,2.85,3.08,104945,0
+YOLO.US,D,20240104,000000,3.12,3.2,3.1,3.18,50401,0
+YOLO.US,D,20240105,000000,3.2,3.3229,3.1,3.295,75540,0
+YOLO.US,D,20240108,000000,3.32,3.38,3.25,3.35,80674,0
+YOLO.US,D,20240109,000000,3.37,3.37,3.17,3.2,53124,0
+YOLO.US,D,20240110,000000,3.22,3.2387,3.07,3.12,51913,0
+YOLO.US,D,20240111,000000,3.1,3.1783,3.06,3.13,23242,0
+YOLO.US,D,20240112,000000,3.2,3.3799,3.19,3.33,59964,0
+YOLO.US,D,20240116,000000,3.49,3.62,3.41,3.54,158861,0
+YOLO.US,D,20240117,000000,3.59,3.6,3.41,3.43,43686,0
+YOLO.US,D,20240118,000000,3.44,3.4898,3.26,3.29,34045,0
+YOLO.US,D,20240119,000000,3.29,3.4499,3.26,3.43,36002,0
+YOLO.US,D,20240122,000000,3.51,3.51,3.4023,3.46,74314,0
+YOLO.US,D,20240123,000000,3.54,3.54,3.41,3.43,37348,0
+YOLO.US,D,20240124,000000,3.45,3.58,3.43,3.54,72919,0
+YOLO.US,D,20240125,000000,3.57,3.6248,3.504,3.59,30351,0
+YOLO.US,D,20240126,000000,3.59,3.65,3.5796,3.6,33979,0
+YOLO.US,D,20240129,000000,3.53,3.69,3.53,3.66,57984,0
+YOLO.US,D,20240130,000000,3.62,3.7362,3.62,3.7,68957,0
+YOLO.US,D,20240131,000000,3.65,3.7,3.6001,3.66,24228,0
+YOLO.US,D,20240201,000000,3.65,3.87,3.59,3.85,172749,0
+YOLO.US,D,20240202,000000,3.8,3.85,3.7273,3.8,39856,0
+YOLO.US,D,20240205,000000,3.75,3.79,3.65,3.7,80380,0
+YOLO.US,D,20240206,000000,3.7,3.9,3.7,3.86,97246,0
+YOLO.US,D,20240207,000000,3.95,3.95,3.75,3.7535,97240,0
+YOLO.US,D,20240208,000000,3.75,3.7832,3.6301,3.67,39452,0
+YOLO.US,D,20240209,000000,3.74,3.74,3.65,3.65,53516,0
+YOLO.US,D,20240212,000000,3.84,3.84,3.52,3.52,93178,0
+YOLO.US,D,20240213,000000,3.56,3.56,3.37,3.4,53572,0
+YOLO.US,D,20240214,000000,3.39,3.4864,3.36,3.45,54588,0
+YOLO.US,D,20240215,000000,3.53,3.6494,3.47,3.64,53471,0
+YOLO.US,D,20240216,000000,3.62,3.6999,3.56,3.69,27881,0
+YOLO.US,D,20240220,000000,3.66,3.6687,3.6,3.61,41279,0
+YOLO.US,D,20240221,000000,3.63,3.63,3.51,3.55,37766,0
+YOLO.US,D,20240222,000000,3.53,3.64,3.5275,3.6379,33951,0
+YOLO.US,D,20240223,000000,3.66,3.7342,3.6,3.7,104014,0
+YOLO.US,D,20240226,000000,3.7,3.75,3.6029,3.67,43903,0
+YOLO.US,D,20240227,000000,3.61,3.7182,3.57,3.57,31645,0
+YOLO.US,D,20240228,000000,3.6,3.67,3.586,3.59,45280,0
+YOLO.US,D,20240229,000000,3.59,3.6454,3.558,3.58,40089,0
+YOLO.US,D,20240301,000000,3.56,3.63,3.55,3.63,26878,0
+YOLO.US,D,20240304,000000,3.59,3.61,3.45,3.47,84412,0
+YOLO.US,D,20240305,000000,3.53,3.57,3.4,3.45,49487,0
+YOLO.US,D,20240306,000000,3.49,3.49,3.33,3.37,43594,0
+YOLO.US,D,20240307,000000,3.35,3.3838,3.26,3.3,83249,0
+YOLO.US,D,20240308,000000,3.31,3.41,3.2825,3.34,64410,0
+YOLO.US,D,20240311,000000,3.32,3.3799,3.2101,3.2449,174813,0
+YOLO.US,D,20240312,000000,3.23,3.27,3.195,3.22,29749,0
+YOLO.US,D,20240313,000000,3.2,3.3,3.2,3.26,32233,0
+YOLO.US,D,20240314,000000,3.25,3.3,3.2,3.2236,20529,0
+YOLO.US,D,20240315,000000,3.23,3.55,3.23,3.53,71982,0
+YOLO.US,D,20240318,000000,3.56,3.73,3.56,3.69,159652,0
+YOLO.US,D,20240319,000000,3.69,3.69,3.6009,3.66,32830,0
+YOLO.US,D,20240320,000000,3.7,3.75,3.66,3.72,37644,0
+YOLO.US,D,20240321,000000,3.66,3.8,3.6,3.78,38622,0
+YOLO.US,D,20240322,000000,3.84,3.89,3.74,3.8412,73627,0
+YOLO.US,D,20240325,000000,3.98,3.98,3.73,3.7409,86612,0
+YOLO.US,D,20240326,000000,3.73,4,3.73,3.96,91392,0
+YOLO.US,D,20240327,000000,4,4.14,3.86,4.12,167443,0
+YOLO.US,D,20240328,000000,4.2,4.21,4,4.08,157656,0
+YOLO.US,D,20240401,000000,4.15,4.15,4.05,4.13,77418,0
+YOLO.US,D,20240402,000000,4.12,4.2,4.1,4.16,76516,0
+YOLO.US,D,20240403,000000,4.17,4.46,4.14,4.38,111146,0
+YOLO.US,D,20240404,000000,4.5,4.6,4.087,4.14,204259,0
+YOLO.US,D,20240405,000000,4.14,4.269,4.13,4.24,70487,0
+YOLO.US,D,20240408,000000,4.27,4.37,4.2,4.2,63507,0
+YOLO.US,D,20240409,000000,4.21,4.21,4,4.14,75517,0
+YOLO.US,D,20240410,000000,4.02,4.15,4,4.0824,35506,0
+YOLO.US,D,20240411,000000,4.08,4.12,3.96,4.03,62566,0
+YOLO.US,D,20240412,000000,4.13,4.13,3.7425,3.79,37227,0
+YOLO.US,D,20240415,000000,3.8,3.835,3.689,3.7959,73981,0
+YOLO.US,D,20240416,000000,3.84,3.84,3.69,3.78,23182,0
+YOLO.US,D,20240417,000000,3.77,3.85,3.67,3.82,52283,0
+YOLO.US,D,20240418,000000,3.85,3.863,3.755,3.82,36386,0
+YOLO.US,D,20240419,000000,3.8,3.84,3.73,3.79,33878,0
+YOLO.US,D,20240422,000000,3.74,3.81,3.6001,3.67,38476,0
+YOLO.US,D,20240423,000000,3.7,3.8499,3.7,3.7895,43640,0
+YOLO.US,D,20240424,000000,3.78,3.81,3.7,3.81,102694,0
+YOLO.US,D,20240425,000000,3.75,3.76,3.65,3.7099,14548,0
+YOLO.US,D,20240426,000000,3.66,3.79,3.66,3.78,21129,0
+YOLO.US,D,20240429,000000,3.77,3.81,3.65,3.79,64245,0
+YOLO.US,D,20240430,000000,3.79,4.61,3.7117,4.55,406697,0
+YOLO.US,D,20240501,000000,4.7,4.762,4.068,4.08,168508,0
+YOLO.US,D,20240502,000000,4.17,4.2199,4.0601,4.09,81149,0
+YOLO.US,D,20240503,000000,4.21,4.21,4.0211,4.07,41347,0
+YOLO.US,D,20240506,000000,4.25,4.25,4.01,4.01,92222,0
+YOLO.US,D,20240507,000000,4.02,4.055,3.77,3.87,82517,0
+YOLO.US,D,20240508,000000,3.84,3.98,3.8116,3.94,28378,0
+YOLO.US,D,20240509,000000,3.95,4.09,3.905,4.07,45762,0
+YOLO.US,D,20240510,000000,4.12,4.12,3.88,3.98,45887,0
+YOLO.US,D,20240513,000000,3.98,4.0899,3.94,4.04,37418,0
+YOLO.US,D,20240514,000000,4.1,4.1799,4.06,4.14,67275,0
+YOLO.US,D,20240515,000000,4.25,4.25,4.08,4.18,40937,0
+YOLO.US,D,20240516,000000,4.21,4.4499,4.18,4.282,116003,0
+YOLO.US,D,20240517,000000,4.38,4.38,4.13,4.13,100840,0
+YOLO.US,D,20240520,000000,4.21,4.21,3.93,4.03,70873,0
+YOLO.US,D,20240521,000000,3.94,4.0288,3.94,4.0198,40713,0
+YOLO.US,D,20240522,000000,3.97,4.065,3.9,3.92,38854,0
+YOLO.US,D,20240523,000000,3.91,3.9999,3.67,3.72,45445,0
+YOLO.US,D,20240524,000000,3.73,3.9,3.73,3.7711,37022,0
+YOLO.US,D,20240528,000000,3.75,3.8499,3.7,3.7782,226086,0
+YOLO.US,D,20240529,000000,3.71,3.77,3.7,3.7093,48365,0
+YOLO.US,D,20240530,000000,3.72,3.8,3.71,3.7795,53172,0
+YOLO.US,D,20240531,000000,3.8,4.0996,3.74,3.75,143892,0
+YOLO.US,D,20240603,000000,3.75,3.8699,3.7,3.7,44719,0
+YOLO.US,D,20240604,000000,3.7,3.71,3.61,3.65,49150,0
+YOLO.US,D,20240605,000000,3.65,3.69,3.6001,3.64,49373,0
+YOLO.US,D,20240606,000000,3.68,3.68,3.56,3.64,48469,0
+YOLO.US,D,20240607,000000,3.63,3.6495,3.56,3.59,58843,0
+YOLO.US,D,20240610,000000,3.55,3.68,3.55,3.68,26063,0
+YOLO.US,D,20240611,000000,3.66,3.66,3.58,3.6,24712,0
+YOLO.US,D,20240612,000000,3.67,3.68,3.64,3.6554,28631,0
+YOLO.US,D,20240613,000000,3.63,3.66,3.51,3.52,42634,0
+YOLO.US,D,20240614,000000,3.5,3.53,3.41,3.43,61116,0
+YOLO.US,D,20240617,000000,3.4,3.479,3.3201,3.45,47623,0
+YOLO.US,D,20240618,000000,3.37,3.43,3.37,3.41,34529,0
+YOLO.US,D,20240620,000000,3.34,3.41,3.33,3.36,54907,0
+YOLO.US,D,20240621,000000,3.35,3.37,3.31,3.36,23829,0
+YOLO.US,D,20240624,000000,3.38,3.45,3.3512,3.43,29878,0
+YOLO.US,D,20240625,000000,3.4,3.45,3.38,3.41,32776,0
+YOLO.US,D,20240626,000000,3.43,3.48,3.3401,3.42,22771,0
+YOLO.US,D,20240627,000000,3.46,3.55,3.42,3.5377,66269,0
+YOLO.US,D,20240628,000000,3.6,3.6,3.355,3.3743,60180,0
+YOLO.US,D,20240701,000000,3.38,3.4499,3.33,3.36,37039,0
+YOLO.US,D,20240702,000000,3.36,3.36,3.2501,3.27,39260,0
+YOLO.US,D,20240703,000000,3.25,3.368,3.2497,3.32,29771,0
+YOLO.US,D,20240705,000000,3.29,3.35,3.28,3.295,28293,0
+YOLO.US,D,20240708,000000,3.28,3.37,3.25,3.28,103157,0
+YOLO.US,D,20240709,000000,3.26,3.3,3.23,3.256,25060,0
+YOLO.US,D,20240710,000000,3.24,3.3189,3.24,3.27,23729,0
+YOLO.US,D,20240711,000000,3.3,3.46,3.3,3.4555,36410,0
+YOLO.US,D,20240712,000000,3.5,3.5,3.4035,3.469,60142,0
+YOLO.US,D,20240715,000000,3.5,3.5299,3.4,3.47,53010,0
+YOLO.US,D,20240716,000000,3.56,3.58,3.47,3.5499,39276,0
+YOLO.US,D,20240717,000000,3.57,3.5899,3.49,3.51,28886,0
+YOLO.US,D,20240718,000000,3.5,3.57,3.4244,3.4291,26238,0
+YOLO.US,D,20240719,000000,3.4,3.4688,3.38,3.41,16158,0
+YOLO.US,D,20240722,000000,3.41,3.575,3.39,3.575,90902,0
+YOLO.US,D,20240723,000000,3.58,3.67,3.54,3.6119,95632,0
+YOLO.US,D,20240724,000000,3.6,3.6,3.43,3.43,47236,0
+YOLO.US,D,20240725,000000,3.43,3.51,3.41,3.43,27545,0
+YOLO.US,D,20240726,000000,3.44,3.5,3.43,3.46,21122,0
+YOLO.US,D,20240729,000000,3.45,3.544,3.43,3.43,131428,0
+YOLO.US,D,20240730,000000,3.52,3.535,3.44,3.46,33072,0
+YOLO.US,D,20240731,000000,3.47,3.55,3.4607,3.48,27363,0
+YOLO.US,D,20240801,000000,3.47,3.5299,3.39,3.43,105620,0
+YOLO.US,D,20240802,000000,3.36,3.36,3.2201,3.25,32380,0
+YOLO.US,D,20240805,000000,2.99,3.15,2.9217,3.02,103594,0
+YOLO.US,D,20240806,000000,3.15,3.26,3.1383,3.24,78885,0
+YOLO.US,D,20240807,000000,3.31,3.31,3.14,3.16,23439,0
+YOLO.US,D,20240808,000000,3.14,3.34,3.14,3.3,48004,0
+YOLO.US,D,20240809,000000,3.34,3.34,3.25,3.2657,11596,0
+YOLO.US,D,20240812,000000,3.21,3.27,3.19,3.2,53058,0
+YOLO.US,D,20240813,000000,3.26,3.3599,3.2271,3.3383,17589,0
+YOLO.US,D,20240814,000000,3.34,3.45,3.32,3.36,28917,0
+YOLO.US,D,20240815,000000,3.38,3.4792,3.37,3.4358,35036,0
+YOLO.US,D,20240816,000000,3.41,3.5,3.3901,3.5,42705,0
+YOLO.US,D,20240819,000000,3.49,3.5699,3.45,3.48,50842,0
+YOLO.US,D,20240820,000000,3.46,3.5299,3.329,3.34,51507,0
+YOLO.US,D,20240821,000000,3.34,3.4299,3.34,3.4,32972,0
+YOLO.US,D,20240822,000000,3.46,3.46,3.33,3.36,15655,0
+YOLO.US,D,20240823,000000,3.39,3.43,3.36,3.38,35697,0
+YOLO.US,D,20240826,000000,3.36,3.43,3.36,3.39,33842,0
+YOLO.US,D,20240827,000000,3.26,3.275,3.0389,3.115,74234,0
+YOLO.US,D,20240828,000000,3.12,3.1787,3.12,3.1201,45989,0
+YOLO.US,D,20240829,000000,3.11,3.18,3.09,3.1254,27308,0
+YOLO.US,D,20240830,000000,3.11,3.2099,3.1,3.15,15120,0
+YOLO.US,D,20240903,000000,3.19,3.28,3.11,3.16,49334,0
+YOLO.US,D,20240904,000000,3.14,3.245,3.14,3.1889,17980,0
+YOLO.US,D,20240905,000000,3.21,3.35,3.1743,3.2,16660,0
+YOLO.US,D,20240906,000000,3.2,3.215,3.1,3.14,37693,0
+YOLO.US,D,20240909,000000,3.12,3.38,3.12,3.33,38673,0
+YOLO.US,D,20240910,000000,3.39,3.39,3.2801,3.3119,19664,0
+YOLO.US,D,20240911,000000,3.29,3.3507,3.2509,3.3,9850,0
+YOLO.US,D,20240912,000000,3.32,3.32,3.26,3.32,26950,0
+YOLO.US,D,20240913,000000,3.35,3.36,3.2925,3.34,35186,0
+YOLO.US,D,20240916,000000,3.32,3.44,3.32,3.33,37804,0
+YOLO.US,D,20240917,000000,3.36,3.44,3.33,3.3506,20479,0
+YOLO.US,D,20240918,000000,3.34,3.43,3.2801,3.34,42520,0
+YOLO.US,D,20240919,000000,3.42,3.42,3.3,3.3,16024,0
+YOLO.US,D,20240920,000000,3.28,3.3295,3.25,3.27,20728,0
+YOLO.US,D,20240923,000000,3.21,3.27,3.2,3.25,35820,0
+YOLO.US,D,20240924,000000,3.29,3.33,3.26,3.29,31660,0
+YOLO.US,D,20240925,000000,3.23,3.29,3.2,3.2,36670,0
+YOLO.US,D,20240926,000000,3.25,3.27,3.2101,3.24,84594,0
+YOLO.US,D,20240927,000000,3.25,3.3001,3.25,3.26,26545,0
+YOLO.US,D,20240930,000000,3.25,3.36,3.241,3.2629,68679,0
+YOLO.US,D,20241001,000000,3.23,3.29,3.2,3.2135,31231,0
+YOLO.US,D,20241002,000000,3.19,3.2485,3.15,3.19,25276,0
+YOLO.US,D,20241003,000000,3.24,3.2499,3.18,3.21,16284,0
+YOLO.US,D,20241004,000000,3.21,3.2699,3.2001,3.22,15958,0
+YOLO.US,D,20241007,000000,3.2,3.2803,3.17,3.2,33286,0
+YOLO.US,D,20241008,000000,3.18,3.2099,3.1504,3.165,34641,0
+YOLO.US,D,20241009,000000,3.17,3.179,3.11,3.139,34314,0
+YOLO.US,D,20241010,000000,3.11,3.16,3.1,3.11,19252,0
+YOLO.US,D,20241011,000000,3.1,3.18,3.1,3.17,37375,0
+YOLO.US,D,20241014,000000,3.2,3.24,3.165,3.21,34268,0
+YOLO.US,D,20241015,000000,3.21,3.25,3.2,3.2058,18125,0
+YOLO.US,D,20241016,000000,3.22,3.27,3.21,3.25,29897,0
+YOLO.US,D,20241017,000000,3.23,3.29,3.23,3.27,42422,0
+YOLO.US,D,20241018,000000,3.29,3.35,3.29,3.35,25451,0
+YOLO.US,D,20241021,000000,3.3,3.34,3.28,3.295,28291,0
+YOLO.US,D,20241022,000000,3.27,3.52,3.27,3.5099,83593,0
+YOLO.US,D,20241023,000000,3.51,3.52,3.4301,3.48,48498,0
+YOLO.US,D,20241024,000000,3.46,3.5173,3.4,3.43,56292,0
+YOLO.US,D,20241025,000000,3.5,3.5,3.45,3.49,43405,0
+YOLO.US,D,20241028,000000,3.4,3.51,3.4,3.44,74402,0
+YOLO.US,D,20241029,000000,3.41,3.41,3.3,3.32,37346,0
+YOLO.US,D,20241030,000000,3.28,3.32,3.22,3.225,55304,0
+YOLO.US,D,20241031,000000,3.21,3.2299,3.1812,3.21,23771,0
+YOLO.US,D,20241101,000000,3.22,3.2599,3.21,3.25,20860,0
+YOLO.US,D,20241104,000000,3.25,3.3866,3.25,3.34,35332,0
+YOLO.US,D,20241105,000000,3.4,3.4,3.2645,3.32,43485,0
+YOLO.US,D,20241106,000000,3.28,3.29,2.72,2.7988,368601,0
+YOLO.US,D,20241107,000000,2.76,2.9,2.76,2.86,72576,0
+YOLO.US,D,20241108,000000,2.99,2.9996,2.771,2.79,124048,0
+YOLO.US,D,20241111,000000,2.8,2.84,2.5207,2.53,238735,0
+YOLO.US,D,20241112,000000,2.5,2.7446,2.45,2.72,144751,0
+YOLO.US,D,20241113,000000,2.7427,2.8308,2.61,2.8308,98960,0
+YOLO.US,D,20241114,000000,2.8282,2.8297,2.73,2.74,59802,0
+YOLO.US,D,20241115,000000,2.75,2.78,2.69,2.71,45773,0
+YOLO.US,D,20241118,000000,2.7234,2.77,2.64,2.68,81832,0
+YOLO.US,D,20241119,000000,2.68,2.71,2.6257,2.64,40816,0
+YOLO.US,D,20241120,000000,2.63,2.67,2.61,2.62,74890,0
+YOLO.US,D,20241121,000000,2.61,2.666,2.58,2.59,87082,0
+YOLO.US,D,20241122,000000,2.5975,2.64,2.57,2.61,84589,0
+YOLO.US,D,20241125,000000,2.61,2.6499,2.56,2.64,56261,0
+YOLO.US,D,20241126,000000,2.6499,2.69,2.59,2.65,188181,0
+YOLO.US,D,20241127,000000,2.69,2.71,2.61,2.67,57325,0
+YOLO.US,D,20241129,000000,2.6048,2.7299,2.6048,2.7,33117,0
+YOLO.US,D,20241202,000000,2.65,2.7395,2.58,2.69,47455,0
+YOLO.US,D,20241203,000000,2.661,2.68,2.63,2.65,36224,0
+YOLO.US,D,20241204,000000,2.6305,2.68,2.55,2.565,65467,0
+YOLO.US,D,20241205,000000,2.5999,2.6,2.55,2.55,80486,0
+YOLO.US,D,20241206,000000,2.5855,2.59,2.5501,2.58,83528,0
+YOLO.US,D,20241209,000000,2.62,2.68,2.57,2.59,65161,0
+YOLO.US,D,20241210,000000,2.5714,2.65,2.5714,2.6,76419,0
+YOLO.US,D,20241211,000000,2.55,2.58,2.5,2.52,123174,0
+YOLO.US,D,20241212,000000,2.485,2.5199,2.4209,2.44,67413,0
+YOLO.US,D,20241213,000000,2.41,2.45,2.38,2.43,83436,0
+YOLO.US,D,20241216,000000,2.4142,2.44,2.37,2.37,103626,0
+YOLO.US,D,20241217,000000,2.3407,2.4399,2.34,2.43,72065,0
+YOLO.US,D,20241218,000000,2.43,2.48,2.34,2.34,99530,0
+YOLO.US,D,20241219,000000,2.42,2.42,2.31,2.34,73107,0
+YOLO.US,D,20241220,000000,2.35,2.4391,2.3,2.37,74125,0
+YOLO.US,D,20241223,000000,2.4,2.4383,2.37,2.4,92242,0
+YOLO.US,D,20241224,000000,2.4,2.45,2.38,2.42,41188,0
+YOLO.US,D,20241226,000000,2.42,2.47,2.4101,2.4498,96869,0
+YOLO.US,D,20241227,000000,2.41,2.44,2.34,2.35,115541,0
+YOLO.US,D,20241230,000000,2.355,2.37,2.3,2.35,636861,0
+YOLO.US,D,20241231,000000,2.365,2.45,2.35,2.42,139617,0
+YOLO.US,D,20250102,000000,2.465,2.5698,2.43,2.54,84500,0
+YOLO.US,D,20250103,000000,2.53,2.5963,2.53,2.59,47066,0
+YOLO.US,D,20250106,000000,2.5701,2.5701,2.52,2.55,41798,0
+YOLO.US,D,20250107,000000,2.55,2.58,2.5,2.5,34996,0
+YOLO.US,D,20250108,000000,2.5,2.5,2.3961,2.43,33533,0
+YOLO.US,D,20250110,000000,2.385,2.4,2.3501,2.37,216167,0
+YOLO.US,D,20250113,000000,2.36,2.36,2.3,2.34,41332,0
+YOLO.US,D,20250114,000000,2.3476,2.3671,2.3,2.3,31905,0
+YOLO.US,D,20250115,000000,2.3437,2.3437,2.3,2.32,29259,0
+YOLO.US,D,20250116,000000,2.3,2.32,2.28,2.2815,51457,0
+YOLO.US,D,20250117,000000,2.2963,2.35,2.29,2.33,76714,0
+YOLO.US,D,20250121,000000,2.31,2.36,2.3,2.3,43034,0
+YOLO.US,D,20250122,000000,2.3069,2.32,2.29,2.3,45923,0
+YOLO.US,D,20250123,000000,2.27,2.31,2.25,2.26,33394,0
+YOLO.US,D,20250124,000000,2.2767,2.33,2.2679,2.3195,41852,0
+YOLO.US,D,20250127,000000,2.295,2.32,2.25,2.25,52697,0
+YOLO.US,D,20250128,000000,2.24,2.2753,2.2334,2.26,49749,0
+YOLO.US,D,20250129,000000,2.25,2.2997,2.21,2.24,114097,0
+YOLO.US,D,20250130,000000,2.2593,2.2999,2.23,2.26,51208,0
+YOLO.US,D,20250131,000000,2.3,2.3,2.24,2.24,40227,0
+YOLO.US,D,20250203,000000,2.22,2.22,2.17,2.2068,61211,0
+YOLO.US,D,20250204,000000,2.18,2.3,2.18,2.27,44536,0
+YOLO.US,D,20250205,000000,2.3136,2.44,2.3,2.36,112717,0
+YOLO.US,D,20250206,000000,2.4193,2.42,2.37,2.42,41905,0
+YOLO.US,D,20250207,000000,2.39,2.39,2.3101,2.34,44224,0
+YOLO.US,D,20250210,000000,2.31,2.3399,2.3,2.31,59432,0
+YOLO.US,D,20250211,000000,2.3299,2.3299,2.23,2.25,49227,0
+YOLO.US,D,20250212,000000,2.2696,2.2809,2.22,2.2698,37904,0
+YOLO.US,D,20250213,000000,2.275,2.32,2.25,2.28,46003,0
+YOLO.US,D,20250214,000000,2.31,2.31,2.23,2.26,88846,0
+YOLO.US,D,20250218,000000,2.26,2.2604,2.2,2.21,47934,0
+YOLO.US,D,20250219,000000,2.2248,2.2248,2.15,2.18,81278,0
+YOLO.US,D,20250220,000000,2.18,2.2112,2.16,2.2112,41499,0
+YOLO.US,D,20250221,000000,2.2291,2.2399,2.15,2.21,41397,0
+YOLO.US,D,20250224,000000,2.1658,2.19,2.14,2.15,70033,0
+YOLO.US,D,20250225,000000,2.13,2.1499,2.0801,2.1,67572,0
+YOLO.US,D,20250226,000000,2.1,2.13,2.09,2.1,34225,0
+YOLO.US,D,20250227,000000,2.1101,2.1595,2.08,2.12,61561,0
+YOLO.US,D,20250228,000000,2.12,2.12,2.09,2.11,28085,0
+YOLO.US,D,20250303,000000,2.106,2.12,2.03,2.03,40595,0
+YOLO.US,D,20250304,000000,2.01,2.015,1.93,1.97,102836,0
+YOLO.US,D,20250305,000000,2,2.0785,1.9676,2.06,55933,0
+YOLO.US,D,20250306,000000,2.04,2.0596,1.9846,2.0109,52184,0
+YOLO.US,D,20250307,000000,1.95,2.0499,1.95,2.01,93698,0
+YOLO.US,D,20250310,000000,1.9727,2.0027,1.91,1.9328,42570,0
+YOLO.US,D,20250311,000000,1.93,1.96,1.9,1.9263,64795,0
+YOLO.US,D,20250312,000000,1.9302,1.98,1.92,1.9579,76270,0
+YOLO.US,D,20250313,000000,1.96,1.97,1.87,1.8768,28825,0
+YOLO.US,D,20250314,000000,1.8981,1.94,1.89,1.9205,26574,0
+YOLO.US,D,20250317,000000,1.92,1.97,1.9,1.9457,39317,0
+YOLO.US,D,20250318,000000,1.96,1.97,1.9061,1.9195,44592,0
+YOLO.US,D,20250319,000000,1.92,1.9337,1.89,1.93,33525,0
+YOLO.US,D,20250320,000000,1.929,1.9386,1.9,1.905,17321,0
+YOLO.US,D,20250321,000000,1.8801,1.9096,1.87,1.883,41090,0
+YOLO.US,D,20250324,000000,1.8999,1.91,1.8809,1.9,16849,0
+YOLO.US,D,20250325,000000,1.945,1.9747,1.8512,1.86,91944,0
+YOLO.US,D,20250326,000000,1.9,1.9,1.8,1.81,53299,0
+YOLO.US,D,20250327,000000,1.81,1.8599,1.7814,1.8321,23040,0
+YOLO.US,D,20250328,000000,1.85,1.87,1.761,1.795,56292,0
+YOLO.US,D,20250331,000000,1.75,1.79,1.72,1.7711,93262,0
+YOLO.US,D,20250401,000000,1.76,1.83,1.75,1.77,27625,0
+YOLO.US,D,20250402,000000,1.77,1.78,1.73,1.7771,93079,0
+YOLO.US,D,20250403,000000,1.71,1.76,1.68,1.7,82823,0
+YOLO.US,D,20250404,000000,1.67,1.68,1.5531,1.5691,78195,0
+YOLO.US,D,20250407,000000,1.5499,1.5794,1.45,1.5367,196912,0
+YOLO.US,D,20250408,000000,1.59,1.59,1.4739,1.4995,48011,0
+YOLO.US,D,20250409,000000,1.46,1.62,1.46,1.6007,41024,0
+YOLO.US,D,20250410,000000,1.56,1.61,1.5209,1.5794,33976,0
+YOLO.US,D,20250411,000000,1.6,1.62,1.56,1.59,151898,0
+YOLO.US,D,20250414,000000,1.5851,1.64,1.5851,1.62,43789,0
+YOLO.US,D,20250415,000000,1.66,1.6699,1.63,1.66,24267,0
+YOLO.US,D,20250416,000000,1.6881,1.73,1.65,1.6944,30520,0
+YOLO.US,D,20250417,000000,1.7,1.7599,1.6394,1.7586,67391,0
+YOLO.US,D,20250421,000000,1.76,1.8399,1.6629,1.68,52952,0
+YOLO.US,D,20250422,000000,1.6981,1.76,1.67,1.76,54046,0
+YOLO.US,D,20250423,000000,1.78,1.8499,1.6711,1.7647,39385,0
+YOLO.US,D,20250424,000000,1.78,1.93,1.75,1.8954,30852,0
+YOLO.US,D,20250425,000000,1.866,1.99,1.86,1.9007,54422,0
+YOLO.US,D,20250428,000000,1.9088,1.96,1.7992,1.8553,18568,0
+YOLO.US,D,20250429,000000,1.85,1.98,1.85,1.92,78864,0
+YOLO.US,D,20250430,000000,1.9075,2.0699,1.856,2.028,58768,0
+YOLO.US,D,20250501,000000,2,2.0888,1.9601,1.9689,41215,0
+YOLO.US,D,20250502,000000,1.97,2.02,1.95,1.9697,26454,0
+YOLO.US,D,20250505,000000,1.96,1.97,1.92,1.9438,17807,0
+YOLO.US,D,20250506,000000,1.9188,1.92,1.87,1.8893,10202,0
+YOLO.US,D,20250507,000000,1.87,1.9199,1.84,1.8596,32901,0
+YOLO.US,D,20250508,000000,1.85,1.88,1.85,1.86,13118,0
+YOLO.US,D,20250509,000000,1.86,1.87,1.8,1.8,50435,0
+YOLO.US,D,20250512,000000,1.89,1.89,1.82,1.8554,43139,0
+YOLO.US,D,20250513,000000,1.89,1.929,1.87,1.91,70787,0
+YOLO.US,D,20250514,000000,1.95,1.96,1.91,1.9485,26828,0
+YOLO.US,D,20250515,000000,1.91,1.975,1.89,1.93,44728,0
+YOLO.US,D,20250516,000000,1.92,1.995,1.92,1.93,36799,0
+YOLO.US,D,20250519,000000,1.96,1.97,1.9105,1.9687,119073,0
+YOLO.US,D,20250520,000000,1.955,2.02,1.94,1.98,22402,0
+YOLO.US,D,20250521,000000,1.9899,2.07,1.92,1.92,20295,0
+YOLO.US,D,20250522,000000,1.9202,2.004,1.9202,1.98,66248,0
+YOLO.US,D,20250523,000000,1.9301,2,1.92,1.98,114421,0
+YOLO.US,D,20250527,000000,1.9799,2,1.93,1.9447,28261,0
+YOLO.US,D,20250528,000000,1.94,1.9599,1.9,1.9545,13637,0
+YOLO.US,D,20250529,000000,1.984,1.984,1.93,1.9641,16658,0
+YOLO.US,D,20250530,000000,1.96,1.98,1.93,1.95,25912,0
+YOLO.US,D,20250602,000000,1.9999,2,1.91,1.92,25086,0
+YOLO.US,D,20250603,000000,1.935,1.97,1.91,1.96,32644,0
+YOLO.US,D,20250604,000000,1.95,1.99,1.94,1.97,42919,0
+YOLO.US,D,20250605,000000,1.9512,1.96,1.92,1.94,32198,0
+YOLO.US,D,20250606,000000,1.97,1.97,1.92,1.94,22246,0
+YOLO.US,D,20250609,000000,1.97,1.97,1.912,1.95,214467,0
+YOLO.US,D,20250610,000000,1.92,1.9584,1.91,1.93,44312,0
+YOLO.US,D,20250611,000000,1.92,1.96,1.9,1.9,35380,0
+YOLO.US,D,20250612,000000,1.909,1.91,1.8901,1.91,22061,0
+YOLO.US,D,20250613,000000,1.91,1.91,1.85,1.8531,19977,0
+YOLO.US,D,20250616,000000,1.875,1.89,1.84,1.8552,30632,0
+YOLO.US,D,20250617,000000,1.82,1.8641,1.82,1.83,31535,0
+YOLO.US,D,20250618,000000,1.83,1.86,1.81,1.83,41720,0
+YOLO.US,D,20250620,000000,1.8379,1.8379,1.8,1.81,27738,0
+YOLO.US,D,20250623,000000,1.76,1.79,1.75,1.76,55039,0
+YOLO.US,D,20250624,000000,1.78,1.81,1.75,1.8,132501,0
+YOLO.US,D,20250625,000000,1.79,1.8452,1.78,1.8339,19726,0
+YOLO.US,D,20250626,000000,1.83,1.875,1.8133,1.87,27487,0
+YOLO.US,D,20250627,000000,1.87,1.9,1.8245,1.8259,29388,0
+YOLO.US,D,20250630,000000,1.8314,1.9,1.82,1.8945,37345,0
+YOLO.US,D,20250701,000000,1.9,1.9175,1.87,1.899,22236,0
+YOLO.US,D,20250702,000000,1.9097,1.96,1.88,1.94,62673,0
+YOLO.US,D,20250703,000000,1.9699,1.98,1.9503,1.98,29573,0
+YOLO.US,D,20250707,000000,1.965,1.98,1.92,1.9521,66735,0
+YOLO.US,D,20250708,000000,1.979,2.0799,1.94,2.05,38770,0
+YOLO.US,D,20250709,000000,2.07,2.12,2.07,2.12,35447,0
+YOLO.US,D,20250710,000000,2.12,2.28,2.12,2.1989,72963,0
+YOLO.US,D,20250711,000000,2.2,2.24,2.1205,2.15,100866,0
+YOLO.US,D,20250714,000000,2.15,2.2,2.13,2.14,30464,0
+YOLO.US,D,20250715,000000,2.15,2.24,2.03,2.04,72267,0
+YOLO.US,D,20250716,000000,2.021,2.07,2.01,2.04,24715,0
+YOLO.US,D,20250717,000000,2.0603,2.1,2.05,2.1,20827,0
+YOLO.US,D,20250718,000000,2.0901,2.1995,2.04,2.05,28236,0
+YOLO.US,D,20250721,000000,2.06,2.16,2.02,2.15,56390,0
+YOLO.US,D,20250722,000000,2.1835,2.19,2.11,2.18,26404,0
+YOLO.US,D,20250723,000000,2.19,2.22,2.16,2.1726,14152,0
+YOLO.US,D,20250724,000000,2.1799,2.18,2.14,2.16,51946,0
+YOLO.US,D,20250725,000000,2.165,2.28,2.15,2.2684,88833,0
+YOLO.US,D,20250728,000000,2.26,2.28,2.23,2.27,58984,0
+YOLO.US,D,20250729,000000,2.1928,2.26,2.13,2.13,70356,0
+YOLO.US,D,20250730,000000,2.15,2.2,2.15,2.15,23666,0
+YOLO.US,D,20250731,000000,2.17,2.218,2.15,2.151,19294,0
+YOLO.US,D,20250801,000000,2.15,2.24,2.1149,2.2276,55612,0
+YOLO.US,D,20250804,000000,2.23,2.37,2.21,2.3489,60765,0
+YOLO.US,D,20250805,000000,2.34,2.44,2.33,2.35,109983,0
+YOLO.US,D,20250806,000000,2.4385,2.44,2.34,2.355,91112,0
+YOLO.US,D,20250807,000000,2.38,2.4,2.32,2.39,87458,0
+YOLO.US,D,20250808,000000,2.38,2.505,2.35,2.47,73860,0
+YOLO.US,D,20250811,000000,2.78,3.08,2.7101,3.07,647993,0
+YOLO.US,D,20250812,000000,3.18,3.19,3,3.05,307998,0
+YOLO.US,D,20250813,000000,3.11,3.27,3.05,3.26,166228,0
+YOLO.US,D,20250814,000000,3.17,3.33,3.17,3.25,136396,0
+YOLO.US,D,20250815,000000,3.3,3.3,3,3,121524,0
+YOLO.US,D,20250818,000000,3.07,3.2799,3.01,3.27,123269,0
+YOLO.US,D,20250819,000000,3.33,3.4,3.05,3.06,182914,0
+YOLO.US,D,20250820,000000,3.0959,3.23,3.02,3.23,127922,0
+YOLO.US,D,20250821,000000,3.2,3.34,3.1,3.31,66619,0
+YOLO.US,D,20250822,000000,3.31,3.403,3.29,3.385,59783,0
+YOLO.US,D,20250825,000000,3.4585,3.5,3.39,3.49,86056,0
+YOLO.US,D,20250826,000000,3.5212,3.5699,3.4,3.53,102062,0
+YOLO.US,D,20250827,000000,3.525,3.61,3.48,3.59,88055,0
+YOLO.US,D,20250828,000000,3.675,3.82,3.6014,3.68,133874,0
+YOLO.US,D,20250829,000000,3.66,3.78,3.51,3.71,232716,0
+YOLO.US,D,20250902,000000,3.6,3.62,3.33,3.4,135132,0
+YOLO.US,D,20250903,000000,3.55,3.55,3.11,3.16,177023,0
+YOLO.US,D,20250904,000000,3.18,3.23,3.06,3.1601,53620,0
+YOLO.US,D,20250905,000000,3.22,3.4,3.07,3.2353,64945,0
+YOLO.US,D,20250908,000000,3.24,3.2648,3.1703,3.195,22299,0
+YOLO.US,D,20250909,000000,3.17,3.34,3.16,3.27,50665,0
+YOLO.US,D,20250910,000000,3.27,3.3,3.155,3.1598,101551,0
+YOLO.US,D,20250911,000000,3.123,3.34,3.06,3.063,34898,0
+YOLO.US,D,20250912,000000,3.1015,3.3399,3.06,3.073,55602,0
+YOLO.US,D,20250915,000000,3.07,3.13,3.03,3.07,70225,0
+YOLO.US,D,20250916,000000,3.12,3.208,3.07,3.1885,70172,0
+YOLO.US,D,20250917,000000,3.1206,3.18,3.0403,3.12,43051,0
+YOLO.US,D,20250918,000000,3.12,3.31,3.09,3.261,54925,0
+YOLO.US,D,20250919,000000,3.3179,3.332,3.187,3.2055,46379,0
+YOLO.US,D,20250922,000000,3.28,3.28,3.1803,3.2109,26818,0
+YOLO.US,D,20250923,000000,3.21,3.32,3.1901,3.1911,61708,0
+YOLO.US,D,20250924,000000,3.19,3.3492,3.16,3.3287,54421,0
+YOLO.US,D,20250925,000000,3.2986,3.3,3.15,3.18,72228,0
+YOLO.US,D,20250926,000000,3.1604,3.1872,3.0527,3.068,28485,0
+YOLO.US,D,20250929,000000,3.5783,3.73,3.3609,3.71,308010,0
+YOLO.US,D,20250930,000000,3.73,3.76,3.46,3.53,345440,0
+YOLO.US,D,20251001,000000,3.441,3.58,3.43,3.48,98417,0
+YOLO.US,D,20251002,000000,3.4997,3.5622,3.42,3.53,87653,0
+YOLO.US,D,20251003,000000,3.4811,3.61,3.45,3.5,124777,0
+YOLO.US,D,20251006,000000,3.5,3.69,3.4801,3.63,495431,0
+YOLO.US,D,20251007,000000,3.64,3.78,3.62,3.7,473182,0
+YOLO.US,D,20251008,000000,3.7136,3.8,3.6704,3.75,294481,0
+YOLO.US,D,20251009,000000,3.83,3.94,3.72,3.83,140061,0
+YOLO.US,D,20251010,000000,3.7887,3.83,3.45,3.49,172826,0
+YOLO.US,D,20251013,000000,3.585,3.64,3.45,3.64,62021,0
+YOLO.US,D,20251014,000000,3.47,3.6,3.47,3.54,63401,0
+YOLO.US,D,20251015,000000,3.55,3.7899,3.49,3.68,116844,0
+YOLO.US,D,20251016,000000,3.6944,3.76,3.5,3.52,185867,0
+YOLO.US,D,20251017,000000,3.5,3.5,3.35,3.37,133367,0
+YOLO.US,D,20251020,000000,3.4632,3.51,3.36,3.46,82153,0
+YOLO.US,D,20251021,000000,3.46,3.46,3.2974,3.3,233600,0
+YOLO.US,D,20251022,000000,3.24,3.25,3.13,3.17,62534,0
+YOLO.US,D,20251023,000000,3.175,3.31,3.15,3.25,72083,0
+YOLO.US,D,20251024,000000,3.338,3.3985,3.33,3.36,50961,0
+YOLO.US,D,20251027,000000,3.322,3.3534,3.22,3.27,240144,0
+YOLO.US,D,20251028,000000,3.23,3.25,3.13,3.14,33162,0
+YOLO.US,D,20251029,000000,3.19,3.21,3.11,3.18,34479,0
+YOLO.US,D,20251030,000000,3.135,3.16,3.07,3.07,15021,0
+YOLO.US,D,20251031,000000,3.12,3.19,3.08,3.16,64944,0
+YOLO.US,D,20251103,000000,3.16,3.22,3.13,3.17,16076,0
+YOLO.US,D,20251104,000000,3.05,3.11,3,3,88316,0
+YOLO.US,D,20251105,000000,2.9704,3.08,2.96,3.02,22016,0
+YOLO.US,D,20251106,000000,2.99,3.02,2.86,2.89,45368,0
+YOLO.US,D,20251107,000000,2.89,2.9965,2.78,2.9796,32216,0
+YOLO.US,D,20251110,000000,3.13,3.28,3.1,3.26,56694,0
+YOLO.US,D,20251111,000000,3.23,3.289,3.18,3.2217,30294,0
+YOLO.US,D,20251112,000000,3.22,3.22,3.09,3.15,24718,0
+YOLO.US,D,20251113,000000,3.13,3.1486,3,3,54712,0
+YOLO.US,D,20251114,000000,2.9106,3.0017,2.79,2.82,40429,0
+YOLO.US,D,20251117,000000,2.82,2.91,2.75,2.761,55559,0
+YOLO.US,D,20251118,000000,2.75,2.85,2.7,2.79,21619,0
+YOLO.US,D,20251119,000000,2.84,2.86,2.67,2.7045,25105,0
+YOLO.US,D,20251120,000000,2.72,2.7895,2.5301,2.6083,37032,0
+YOLO.US,D,20251121,000000,2.605,2.7499,2.59,2.74,32048,0
+YOLO.US,D,20251124,000000,2.71,2.9749,2.6368,2.85,36332,0
+YOLO.US,D,20251125,000000,2.8152,2.85,2.7649,2.8052,12086,0
+YOLO.US,D,20251126,000000,2.8,2.91,2.775,2.88,46223,0
+YOLO.US,D,20251128,000000,2.91,2.94,2.88,2.8906,21154,0
+YOLO.US,D,20251201,000000,2.9366,2.9775,2.7389,2.97,36894,0
+YOLO.US,D,20251202,000000,2.9888,2.9888,2.85,2.9,22822,0
+YOLO.US,D,20251203,000000,2.842,2.97,2.842,2.9,22577,0
+YOLO.US,D,20251204,000000,2.86,2.98,2.85,2.94,14279,0
+YOLO.US,D,20251205,000000,2.93,3,2.9,2.92,24202,0
+YOLO.US,D,20251208,000000,2.9,2.91,2.74,2.7627,33884,0
+YOLO.US,D,20251209,000000,2.83,2.92,2.76,2.8748,28719,0
+YOLO.US,D,20251210,000000,2.8649,2.92,2.82,2.9,41104,0
+YOLO.US,D,20251211,000000,2.95,2.95,2.83,2.9,45419,0
+YOLO.US,D,20251212,000000,3.5,3.96,3.34,3.9,547994,0
+YOLO.US,D,20251215,000000,4.21,4.34,3.5829,3.61,670486,0
+YOLO.US,D,20251216,000000,3.64,4.18,3.619,4.12,272701,0
+YOLO.US,D,20251217,000000,4.4652,4.48,4.1915,4.21,1143458,0
+YOLO.US,D,20251218,000000,4.4,4.5256,3.54,3.66,1515815,0
+YOLO.US,D,20251219,000000,3.9,3.9899,3.5,3.54,331753,0
+YOLO.US,D,20251222,000000,3.58,3.6,3.2501,3.26,206395,0
+YOLO.US,D,20251223,000000,3.26,3.3885,3.147,3.33,75229,0
+YOLO.US,D,20251224,000000,3.4,3.4,3.2842,3.35,31166,0
+YOLO.US,D,20251226,000000,3.48,3.54,3.33,3.37,50937,0
+YOLO.US,D,20251229,000000,3.37,3.4799,3.21,3.24,75692,0
+YOLO.US,D,20251230,000000,3.21,3.3799,3.19,3.3,51464,0
+YOLO.US,D,20251231,000000,3.3,3.3649,3.2301,3.3,57102,0
+YOLO.US,D,20260102,000000,3.26,3.4,3.26,3.38,64942,0
+YOLO.US,D,20260105,000000,3.42,3.42,3.21,3.25,73421,0
+YOLO.US,D,20260106,000000,3.26,3.35,3.2,3.22,47361,0
+YOLO.US,D,20260107,000000,3.18,3.28,3.17,3.25,26690,0
+YOLO.US,D,20260108,000000,3.2599,3.3199,3.1901,3.3,26802,0
+YOLO.US,D,20260109,000000,3.3135,3.46,3.22,3.28,52314,0
+YOLO.US,D,20260112,000000,3.29,3.43,3.2138,3.38,75423,0
+YOLO.US,D,20260113,000000,3.35,3.3999,3.28,3.34,63164,0
+YOLO.US,D,20260114,000000,3.31,3.37,3.25,3.36,53346,0
+YOLO.US,D,20260115,000000,3.3201,3.405,3.28,3.28,41764,0
+YOLO.US,D,20260116,000000,3.2942,3.3056,3.2128,3.25,46818,0
+YOLO.US,D,20260120,000000,3.18,3.25,3.12,3.15,64034,0
+YOLO.US,D,20260121,000000,3.15,3.22,3.11,3.133,96944,0
+YOLO.US,D,20260122,000000,3.15,3.29,3.14,3.23,35095,0
+YOLO.US,D,20260123,000000,3.24,3.26,3.2,3.25,31433,0
+YOLO.US,D,20260126,000000,3.25,3.3999,3.1633,3.171,28822,0
+YOLO.US,D,20260127,000000,3.17,3.196,3.1001,3.135,37937,0
+YOLO.US,D,20260128,000000,3.1,3.18,3.02,3.07,66424,0
+YOLO.US,D,20260129,000000,3.03,3.05,2.921,2.99,46811,0
+YOLO.US,D,20260130,000000,3.02,3.03,2.9,2.9,52412,0
+YOLO.US,D,20260202,000000,2.8807,2.97,2.8807,2.9306,29644,0
+YOLO.US,D,20260203,000000,2.891,2.992,2.84,2.95,82249,0
+YOLO.US,D,20260204,000000,3.0495,3.0698,2.85,2.95,184984,0
+YOLO.US,D,20260205,000000,2.9616,2.9616,2.81,2.81,50616,0
+YOLO.US,D,20260206,000000,2.9325,2.97,2.83,2.95,49399,0
+YOLO.US,D,20260209,000000,2.99,3.03,2.93,2.97,33103,0
+YOLO.US,D,20260210,000000,3.01,3.07,2.9312,2.94,22507,0
+YOLO.US,D,20260211,000000,3,3,2.9,2.915,33531,0
+YOLO.US,D,20260212,000000,2.9085,2.9499,2.81,2.84,46264,0
+YOLO.US,D,20260213,000000,2.85,2.9296,2.8,2.88,525034,0
+YOLO.US,D,20260217,000000,2.8,2.94,2.8,2.88,137306,0
+YOLO.US,D,20260218,000000,2.98,3,2.89,2.9,27603,0